date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,59.9,60.72,59.82,60.59,273000.0,34.361,34.8314,34.3151,34.7568,273000.0
2005-01-03 09:40:00,60.6,60.67,60.38,60.45,152400.0,34.7625,34.8027,34.6363,34.6765,152400.0
2005-01-03 09:50:00,60.44,60.68,60.44,60.58,110900.0,34.6708,34.8084,34.6708,34.7511,110900.0
2005-01-03 10:00:00,60.58,60.6,60.26,60.45,147700.0,34.7511,34.7625,34.5675,34.6765,147700.0
2005-01-03 10:10:00,60.44,60.44,60.25,60.25,158300.0,34.6708,34.6708,34.5618,34.5618,158300.0
2005-01-03 10:20:00,60.24,60.26,60.11,60.16,98600.0,34.556,34.5675,34.4815,34.5101,98600.0
2005-01-03 10:30:00,60.16,60.2,60.0,60.03,130700.0,34.5101,34.5331,34.4184,34.4356,130700.0
2005-01-03 10:40:00,60.06,60.2,60.04,60.2,111300.0,34.4528,34.5331,34.4413,34.5331,111300.0
2005-01-03 10:50:00,60.21,60.24,60.18,60.22,60500.0,34.5388,34.556,34.5216,34.5446,60500.0
2005-01-03 11:00:00,60.22,60.22,60.03,60.17,127700.0,34.5446,34.5446,34.4356,34.5159,127700.0
2005-01-03 11:10:00,60.17,60.23,60.1,60.11,83200.0,34.5159,34.5503,34.4757,34.4815,83200.0
2005-01-03 11:20:00,60.11,60.15,60.1,60.15,105200.0,34.4815,34.5044,34.4757,34.5044,105200.0
2005-01-03 11:30:00,60.15,60.27,60.13,60.18,73000.0,34.5044,34.5732,34.4929,34.5216,73000.0
2005-01-03 11:40:00,60.18,60.31,60.16,60.3,89500.0,34.5216,34.5962,34.5101,34.5905,89500.0
2005-01-03 11:50:00,60.28,60.3,60.22,60.3,33900.0,34.579,34.5905,34.5446,34.5905,33900.0
2005-01-03 12:00:00,60.3,60.32,60.23,60.25,24400.0,34.5905,34.6019,34.5503,34.5618,24400.0
2005-01-03 12:10:00,60.26,60.27,60.12,60.13,32500.0,34.5675,34.5732,34.4872,34.4929,32500.0
2005-01-03 12:20:00,60.1,60.13,60.07,60.09,43800.0,34.4757,34.4929,34.4585,34.47,43800.0
2005-01-03 12:30:00,60.09,60.09,60.01,60.05,15700.0,34.47,34.47,34.4241,34.447,15700.0
2005-01-03 12:40:00,60.06,60.07,60.01,60.05,29500.0,34.4528,34.4585,34.4241,34.447,29500.0
2005-01-03 12:50:00,60.08,60.09,59.99,59.99,60200.0,34.4643,34.47,34.4126,34.4126,60200.0
2005-01-03 13:00:00,59.99,60.0,59.88,59.88,48800.0,34.4126,34.4184,34.3495,34.3495,48800.0
2005-01-03 13:10:00,59.88,59.92,59.87,59.9,31700.0,34.3495,34.3725,34.3438,34.361,31700.0
2005-01-03 13:20:00,59.88,59.89,59.67,59.76,65200.0,34.3495,34.3553,34.2291,34.2807,65200.0
2005-01-03 13:30:00,59.76,59.85,59.72,59.78,25300.0,34.2807,34.3323,34.2577,34.2922,25300.0
2005-01-03 13:40:00,59.79,59.79,59.73,59.74,27500.0,34.2979,34.2979,34.2635,34.2692,27500.0
2005-01-03 13:50:00,59.74,59.78,59.64,59.64,58600.0,34.2692,34.2922,34.2119,34.2119,58600.0
2005-01-03 14:00:00,59.64,59.77,59.63,59.72,59400.0,34.2119,34.2864,34.2061,34.2577,59400.0
2005-01-03 14:10:00,59.7,59.73,59.64,59.71,31800.0,34.2463,34.2635,34.2119,34.252,31800.0
2005-01-03 14:20:00,59.71,59.74,59.7,59.73,26900.0,34.252,34.2692,34.2463,34.2635,26900.0
2005-01-03 14:30:00,59.75,59.82,59.73,59.76,71200.0,34.275,34.3151,34.2635,34.2807,71200.0
2005-01-03 14:40:00,59.76,59.83,59.76,59.82,32000.0,34.2807,34.3208,34.2807,34.3151,32000.0
2005-01-03 14:50:00,59.83,59.86,59.71,59.72,105400.0,34.3208,34.3381,34.252,34.2577,105400.0
2005-01-03 15:00:00,59.72,59.76,59.66,59.66,45700.0,34.2577,34.2807,34.2233,34.2233,45700.0
2005-01-03 15:10:00,59.66,59.71,59.55,59.55,43100.0,34.2233,34.252,34.1602,34.1602,43100.0
2005-01-03 15:20:00,59.53,59.58,59.3,59.41,80300.0,34.1488,34.1774,34.0168,34.0799,80300.0
2005-01-03 15:30:00,59.41,59.45,59.28,59.29,70300.0,34.0799,34.1029,34.0053,34.0111,70300.0
2005-01-03 15:40:00,59.29,59.36,59.28,59.29,55600.0,34.0111,34.0512,34.0053,34.0111,55600.0
2005-01-03 15:50:00,59.29,59.3,59.12,59.2,164500.0,34.0111,34.0168,33.9136,33.9595,164500.0
2005-01-04 09:30:00,59.28,59.31,58.86,58.97,182500.0,34.0053,34.0226,33.7644,33.8275,182500.0
2005-01-04 09:40:00,58.97,59.04,58.84,58.84,101100.0,33.8275,33.8677,33.7529,33.7529,101100.0
2005-01-04 09:50:00,58.85,58.85,58.51,58.54,147100.0,33.7587,33.7587,33.5636,33.5809,147100.0
2005-01-04 10:00:00,58.53,58.69,58.38,58.6,120300.0,33.5751,33.6669,33.4891,33.6153,120300.0
2005-01-04 10:10:00,58.61,58.7,58.55,58.57,57500.0,33.621,33.6726,33.5866,33.5981,57500.0
2005-01-04 10:20:00,58.59,58.64,58.3,58.3,104400.0,33.6095,33.6382,33.4432,33.4432,104400.0
2005-01-04 10:30:00,58.29,58.48,58.25,58.33,113700.0,33.4374,33.5464,33.4145,33.4604,113700.0
2005-01-04 10:40:00,58.32,58.39,58.3,58.33,43800.0,33.4546,33.4948,33.4432,33.4604,43800.0
2005-01-04 10:50:00,58.32,58.44,58.2,58.44,59800.0,33.4546,33.5235,33.3858,33.5235,59800.0
2005-01-04 11:00:00,58.42,58.49,58.3,58.36,34000.0,33.512,33.5522,33.4432,33.4776,34000.0
2005-01-04 11:10:00,58.37,58.43,58.3,58.41,70300.0,33.4833,33.5177,33.4432,33.5063,70300.0
2005-01-04 11:20:00,58.43,58.43,58.27,58.34,34600.0,33.5177,33.5177,33.426,33.4661,34600.0
2005-01-04 11:30:00,58.31,58.45,58.31,58.45,39400.0,33.4489,33.5292,33.4489,33.5292,39400.0
2005-01-04 11:40:00,58.42,58.45,58.36,58.42,48400.0,33.512,33.5292,33.4776,33.512,48400.0
2005-01-04 11:50:00,58.42,58.45,58.41,58.42,44000.0,33.512,33.5292,33.5063,33.512,44000.0
2005-01-04 12:00:00,58.42,58.44,58.3,58.33,39700.0,33.512,33.5235,33.4432,33.4604,39700.0
2005-01-04 12:10:00,58.33,58.36,58.11,58.17,65500.0,33.4604,33.4776,33.3342,33.3686,65500.0
2005-01-04 12:20:00,58.19,58.19,58.03,58.18,63200.0,33.3801,33.3801,33.2883,33.3743,63200.0
2005-01-04 12:30:00,58.18,58.27,58.14,58.2,75900.0,33.3743,33.426,33.3514,33.3858,75900.0
2005-01-04 12:40:00,58.21,58.25,58.15,58.24,24800.0,33.3915,33.4145,33.3571,33.4088,24800.0
2005-01-04 12:50:00,58.25,58.29,58.14,58.14,27500.0,33.4145,33.4374,33.3514,33.3514,27500.0
2005-01-04 13:00:00,58.14,58.14,58.0,58.0,55500.0,33.3514,33.3514,33.2711,33.2711,55500.0
2005-01-04 13:10:00,58.0,58.13,58.0,58.1,67900.0,33.2711,33.3457,33.2711,33.3284,67900.0
2005-01-04 13:20:00,58.1,58.18,58.06,58.15,70600.0,33.3284,33.3743,33.3055,33.3571,70600.0
2005-01-04 13:30:00,58.15,58.2,58.13,58.14,48800.0,33.3571,33.3858,33.3457,33.3514,48800.0
2005-01-04 13:40:00,58.14,58.18,58.09,58.16,26100.0,33.3514,33.3743,33.3227,33.3629,26100.0
2005-01-04 13:50:00,58.16,58.2,58.05,58.11,144900.0,33.3629,33.3858,33.2998,33.3342,144900.0
2005-01-04 14:00:00,58.12,58.18,58.0,58.0,85500.0,33.3399,33.3743,33.2711,33.2711,85500.0
2005-01-04 14:10:00,58.0,58.12,57.98,58.03,89800.0,33.2711,33.3399,33.2596,33.2883,89800.0
2005-01-04 14:20:00,58.0,58.1,58.0,58.08,154700.0,33.2711,33.3284,33.2711,33.317,154700.0
2005-01-04 14:30:00,58.08,58.08,57.94,57.96,72400.0,33.317,33.317,33.2367,33.2481,72400.0
2005-01-04 14:40:00,57.96,57.99,57.78,57.83,109600.0,33.2481,33.2653,33.1449,33.1736,109600.0
2005-01-04 14:50:00,57.83,57.9,57.6,57.85,123100.0,33.1736,33.2137,33.0416,33.185,123100.0
2005-01-04 15:00:00,57.87,57.88,57.79,57.84,49900.0,33.1965,33.2022,33.1506,33.1793,49900.0
2005-01-04 15:10:00,57.84,57.92,57.82,57.85,80800.0,33.1793,33.2252,33.1678,33.185,80800.0
2005-01-04 15:20:00,57.86,57.86,57.73,57.79,41000.0,33.1908,33.1908,33.1162,33.1506,41000.0
2005-01-04 15:30:00,57.79,57.9,57.79,57.85,110900.0,33.1506,33.2137,33.1506,33.185,110900.0
2005-01-04 15:40:00,57.85,57.87,57.7,57.71,119400.0,33.185,33.1965,33.099,33.1047,119400.0
2005-01-04 15:50:00,57.7,57.81,57.67,57.73,143500.0,33.099,33.1621,33.0818,33.1162,143500.0
2005-01-05 09:30:00,57.6,57.75,57.35,57.67,207800.0,33.0416,33.1277,32.8982,33.0818,207800.0
2005-01-05 09:40:00,57.67,57.97,57.48,57.91,102900.0,33.0818,33.2539,32.9728,33.2195,102900.0
2005-01-05 09:50:00,57.91,58.2,57.5,57.51,100200.0,33.2195,33.3858,32.9843,32.99,100200.0
2005-01-05 10:00:00,57.5,57.89,57.5,57.88,99600.0,32.9843,33.208,32.9843,33.2022,99600.0
2005-01-05 10:10:00,57.86,58.09,57.67,58.08,90000.0,33.1908,33.3227,33.0818,33.317,90000.0
2005-01-05 10:20:00,58.08,58.1,57.8,57.83,62800.0,33.317,33.3284,33.1564,33.1736,62800.0
2005-01-05 10:30:00,57.81,57.98,57.71,57.72,85000.0,33.1621,33.2596,33.1047,33.1105,85000.0
2005-01-05 10:40:00,57.73,57.8,57.4,57.48,73700.0,33.1162,33.1564,32.9269,32.9728,73700.0
2005-01-05 10:50:00,57.48,57.68,57.35,57.6,105800.0,32.9728,33.0875,32.8982,33.0416,105800.0
2005-01-05 11:00:00,57.6,57.6,57.51,57.57,58400.0,33.0416,33.0416,32.99,33.0244,58400.0
2005-01-05 11:10:00,57.58,57.9,57.56,57.89,103000.0,33.0302,33.2137,33.0187,33.208,103000.0
2005-01-05 11:20:00,57.89,57.95,57.82,57.83,76000.0,33.208,33.2424,33.1678,33.1736,76000.0
2005-01-05 11:30:00,57.82,57.87,57.74,57.79,40900.0,33.1678,33.1965,33.1219,33.1506,40900.0
2005-01-05 11:40:00,57.78,57.91,57.78,57.88,43200.0,33.1449,33.2195,33.1449,33.2022,43200.0
2005-01-05 11:50:00,57.85,58.13,57.85,58.13,40800.0,33.185,33.3457,33.185,33.3457,40800.0
2005-01-05 12:00:00,58.17,58.38,58.15,58.23,122800.0,33.3686,33.4891,33.3571,33.403,122800.0
2005-01-05 12:10:00,58.23,58.26,58.13,58.19,46300.0,33.403,33.4202,33.3457,33.3801,46300.0
2005-01-05 12:20:00,58.19,58.3,58.13,58.13,26700.0,33.3801,33.4432,33.3457,33.3457,26700.0
2005-01-05 12:30:00,58.15,58.19,58.01,58.01,36300.0,33.3571,33.3801,33.2768,33.2768,36300.0
2005-01-05 12:40:00,58.01,58.11,58.0,58.04,47300.0,33.2768,33.3342,33.2711,33.294,47300.0
2005-01-05 12:50:00,58.04,58.23,58.02,58.23,30600.0,33.294,33.403,33.2826,33.403,30600.0
2005-01-05 13:00:00,58.22,58.29,58.2,58.22,55900.0,33.3973,33.4374,33.3858,33.3973,55900.0
2005-01-05 13:10:00,58.22,58.22,58.13,58.13,18900.0,33.3973,33.3973,33.3457,33.3457,18900.0
2005-01-05 13:20:00,58.14,58.28,58.14,58.25,29500.0,33.3514,33.4317,33.3514,33.4145,29500.0
2005-01-05 13:30:00,58.25,58.37,58.24,58.32,34300.0,33.4145,33.4833,33.4088,33.4546,34300.0
2005-01-05 13:40:00,58.33,58.36,58.3,58.32,18700.0,33.4604,33.4776,33.4432,33.4546,18700.0
2005-01-05 13:50:00,58.32,58.36,58.24,58.25,122200.0,33.4546,33.4776,33.4088,33.4145,122200.0
2005-01-05 14:00:00,58.25,58.26,58.23,58.24,38000.0,33.4145,33.4202,33.403,33.4088,38000.0
2005-01-05 14:10:00,58.24,58.33,58.16,58.17,40500.0,33.4088,33.4604,33.3629,33.3686,40500.0
2005-01-05 14:20:00,58.16,58.17,58.1,58.15,22600.0,33.3629,33.3686,33.3284,33.3571,22600.0
2005-01-05 14:30:00,58.15,58.17,58.13,58.15,50100.0,33.3571,33.3686,33.3457,33.3571,50100.0
2005-01-05 14:40:00,58.13,58.19,58.1,58.15,40600.0,33.3457,33.3801,33.3284,33.3571,40600.0
2005-01-05 14:50:00,58.15,58.17,58.04,58.06,33700.0,33.3571,33.3686,33.294,33.3055,33700.0
2005-01-05 15:00:00,58.05,58.08,58.03,58.08,25100.0,33.2998,33.317,33.2883,33.317,25100.0
2005-01-05 15:10:00,58.08,58.28,58.08,58.23,51600.0,33.317,33.4317,33.317,33.403,51600.0
2005-01-05 15:20:00,58.24,58.24,58.03,58.04,53800.0,33.4088,33.4088,33.2883,33.294,53800.0
2005-01-05 15:30:00,58.04,58.1,58.0,58.01,54800.0,33.294,33.3284,33.2711,33.2768,54800.0
2005-01-05 15:40:00,58.0,58.07,57.93,58.01,101100.0,33.2711,33.3112,33.2309,33.2768,101100.0
2005-01-05 15:50:00,58.02,58.06,58.0,58.06,147600.0,33.2826,33.3055,33.2711,33.3055,147600.0
2005-01-06 09:30:00,57.37,57.37,56.25,56.26,572200.0,32.9097,32.9097,32.2672,32.273,572200.0
2005-01-06 09:40:00,56.25,57.0,56.22,56.62,580900.0,32.2672,32.6974,32.25,32.4795,580900.0
2005-01-06 09:50:00,56.56,56.7,56.33,56.6,475200.0,32.445,32.5254,32.3131,32.468,475200.0
2005-01-06 10:00:00,56.62,56.7,56.47,56.63,383200.0,32.4795,32.5254,32.3934,32.4852,383200.0
2005-01-06 10:10:00,56.6,56.63,56.46,56.46,262300.0,32.468,32.4852,32.3877,32.3877,262300.0
2005-01-06 10:20:00,56.46,56.46,56.2,56.2,234800.0,32.3877,32.3877,32.2385,32.2385,234800.0
2005-01-06 10:30:00,56.2,56.21,55.69,55.71,463100.0,32.2385,32.2443,31.946,31.9575,463100.0
2005-01-06 10:40:00,55.72,55.9,55.03,55.65,405400.0,31.9632,32.0664,31.5674,31.923,405400.0
2005-01-06 10:50:00,55.65,55.95,55.65,55.67,313800.0,31.923,32.0951,31.923,31.9345,313800.0
2005-01-06 11:00:00,55.66,55.85,55.55,55.82,282700.0,31.9288,32.0378,31.8657,32.0206,282700.0
2005-01-06 11:10:00,55.83,56.47,55.83,56.26,365800.0,32.0263,32.3934,32.0263,32.273,365800.0
2005-01-06 11:20:00,56.26,56.37,56.17,56.34,291700.0,32.273,32.3361,32.2213,32.3188,291700.0
2005-01-06 11:30:00,56.34,56.5,56.32,56.34,207200.0,32.3188,32.4106,32.3074,32.3188,207200.0
2005-01-06 11:40:00,56.34,56.4,56.16,56.17,161300.0,32.3188,32.3533,32.2156,32.2213,161300.0
2005-01-06 11:50:00,56.16,56.3,56.12,56.24,73400.0,32.2156,32.2959,32.1926,32.2615,73400.0
2005-01-06 12:00:00,56.23,56.33,56.2,56.3,130000.0,32.2557,32.3131,32.2385,32.2959,130000.0
2005-01-06 12:10:00,56.3,56.52,56.22,56.52,102600.0,32.2959,32.4221,32.25,32.4221,102600.0
2005-01-06 12:20:00,56.52,56.52,56.27,56.29,296600.0,32.4221,32.4221,32.2787,32.2902,296600.0
2005-01-06 12:30:00,56.27,56.31,56.24,56.27,111000.0,32.2787,32.3016,32.2615,32.2787,111000.0
2005-01-06 12:40:00,56.28,56.4,56.12,56.2,119200.0,32.2844,32.3533,32.1926,32.2385,119200.0
2005-01-06 12:50:00,56.15,56.29,56.12,56.25,76500.0,32.2099,32.2902,32.1926,32.2672,76500.0
2005-01-06 13:00:00,56.21,56.29,56.19,56.25,79600.0,32.2443,32.2902,32.2328,32.2672,79600.0
2005-01-06 13:10:00,56.24,56.3,56.07,56.08,56600.0,32.2615,32.2959,32.164,32.1697,56600.0
2005-01-06 13:20:00,56.08,56.26,56.08,56.21,194400.0,32.1697,32.273,32.1697,32.2443,194400.0
2005-01-06 13:30:00,56.21,56.21,56.05,56.05,98600.0,32.2443,32.2443,32.1525,32.1525,98600.0
2005-01-06 13:40:00,56.05,56.05,55.89,56.02,137300.0,32.1525,32.1525,32.0607,32.1353,137300.0
2005-01-06 13:50:00,56.05,56.13,56.01,56.08,164900.0,32.1525,32.1984,32.1295,32.1697,164900.0
2005-01-06 14:00:00,56.1,56.12,55.9,55.91,117500.0,32.1812,32.1926,32.0664,32.0722,117500.0
2005-01-06 14:10:00,55.9,55.95,55.78,55.93,115200.0,32.0664,32.0951,31.9976,32.0837,115200.0
2005-01-06 14:20:00,55.94,56.04,55.92,55.96,94600.0,32.0894,32.1468,32.0779,32.1009,94600.0
2005-01-06 14:30:00,55.97,55.98,55.93,55.96,71100.0,32.1066,32.1123,32.0837,32.1009,71100.0
2005-01-06 14:40:00,55.96,55.96,55.81,55.89,148200.0,32.1009,32.1009,32.0148,32.0607,148200.0
2005-01-06 14:50:00,55.88,55.89,55.79,55.79,64300.0,32.055,32.0607,32.0033,32.0033,64300.0
2005-01-06 15:00:00,55.79,55.87,55.65,55.65,197600.0,32.0033,32.0492,31.923,31.923,197600.0
2005-01-06 15:10:00,55.65,55.65,55.35,55.36,356000.0,31.923,31.923,31.7509,31.7567,356000.0
2005-01-06 15:20:00,55.35,55.5,55.03,55.1,361000.0,31.7509,31.837,31.5674,31.6075,361000.0
2005-01-06 15:30:00,55.12,55.21,55.05,55.2,383400.0,31.619,31.6706,31.5788,31.6649,383400.0
2005-01-06 15:40:00,55.2,55.51,55.16,55.44,516900.0,31.6649,31.8427,31.6419,31.8026,516900.0
2005-01-06 15:50:00,55.44,55.5,55.34,55.5,425300.0,31.8026,31.837,31.7452,31.837,425300.0
2005-01-07 09:30:00,55.7,55.82,55.46,55.56,334900.0,31.9517,32.0206,31.814,31.8714,334900.0
2005-01-07 09:40:00,55.5,55.83,55.5,55.71,169400.0,31.837,32.0263,31.837,31.9575,169400.0
2005-01-07 09:50:00,55.71,55.72,55.39,55.42,329100.0,31.9575,31.9632,31.7739,31.7911,329100.0
2005-01-07 10:00:00,55.42,55.6,55.27,55.33,177700.0,31.7911,31.8944,31.705,31.7395,177700.0
2005-01-07 10:10:00,55.34,55.5,55.25,55.4,160400.0,31.7452,31.837,31.6936,31.7796,160400.0
2005-01-07 10:20:00,55.4,55.43,55.26,55.4,107900.0,31.7796,31.7968,31.6993,31.7796,107900.0
2005-01-07 10:30:00,55.4,55.54,55.39,55.43,196500.0,31.7796,31.8599,31.7739,31.7968,196500.0
2005-01-07 10:40:00,55.43,55.78,55.43,55.63,190700.0,31.7968,31.9976,31.7968,31.9116,190700.0
2005-01-07 10:50:00,55.63,55.72,55.58,55.64,43300.0,31.9116,31.9632,31.8829,31.9173,43300.0
2005-01-07 11:00:00,55.61,55.69,55.58,55.69,67200.0,31.9001,31.946,31.8829,31.946,67200.0
2005-01-07 11:10:00,55.67,55.88,55.67,55.87,84700.0,31.9345,32.055,31.9345,32.0492,84700.0
2005-01-07 11:20:00,55.87,55.99,55.82,55.97,139100.0,32.0492,32.1181,32.0206,32.1066,139100.0
2005-01-07 11:30:00,55.96,55.97,55.67,55.8,83300.0,32.1009,32.1066,31.9345,32.0091,83300.0
2005-01-07 11:40:00,55.8,55.82,55.77,55.81,22100.0,32.0091,32.0206,31.9919,32.0148,22100.0
2005-01-07 11:50:00,55.79,55.83,55.69,55.76,36700.0,32.0033,32.0263,31.946,31.9861,36700.0
2005-01-07 12:00:00,55.75,55.8,55.68,55.79,31800.0,31.9804,32.0091,31.9402,32.0033,31800.0
2005-01-07 12:10:00,55.79,55.92,55.76,55.86,54800.0,32.0033,32.0779,31.9861,32.0435,54800.0
2005-01-07 12:20:00,55.87,55.98,55.85,55.92,45000.0,32.0492,32.1123,32.0378,32.0779,45000.0
2005-01-07 12:30:00,55.9,55.92,55.85,55.87,44500.0,32.0664,32.0779,32.0378,32.0492,44500.0
2005-01-07 12:40:00,55.87,55.87,55.7,55.71,59700.0,32.0492,32.0492,31.9517,31.9575,59700.0
2005-01-07 12:50:00,55.71,55.74,55.63,55.66,77200.0,31.9575,31.9747,31.9116,31.9288,77200.0
2005-01-07 13:00:00,55.66,55.73,55.65,55.65,37300.0,31.9288,31.9689,31.923,31.923,37300.0
2005-01-07 13:10:00,55.65,55.67,55.62,55.67,43900.0,31.923,31.9345,31.9058,31.9345,43900.0
2005-01-07 13:20:00,55.66,55.74,55.65,55.67,40100.0,31.9288,31.9747,31.923,31.9345,40100.0
2005-01-07 13:30:00,55.67,55.76,55.63,55.64,48500.0,31.9345,31.9861,31.9116,31.9173,48500.0
2005-01-07 13:40:00,55.63,55.7,55.63,55.67,52600.0,31.9116,31.9517,31.9116,31.9345,52600.0
2005-01-07 13:50:00,55.68,55.69,55.64,55.64,51200.0,31.9402,31.946,31.9173,31.9173,51200.0
2005-01-07 14:00:00,55.64,55.72,55.63,55.64,64400.0,31.9173,31.9632,31.9116,31.9173,64400.0
2005-01-07 14:10:00,55.64,55.7,55.61,55.7,47200.0,31.9173,31.9517,31.9001,31.9517,47200.0
2005-01-07 14:20:00,55.71,55.73,55.63,55.65,66600.0,31.9575,31.9689,31.9116,31.923,66600.0
2005-01-07 14:30:00,55.63,55.63,55.49,55.57,93400.0,31.9116,31.9116,31.8313,31.8771,93400.0
2005-01-07 14:40:00,55.56,55.6,55.45,55.46,74300.0,31.8714,31.8944,31.8083,31.814,74300.0
2005-01-07 14:50:00,55.44,55.47,55.31,55.35,88100.0,31.8026,31.8198,31.728,31.7509,88100.0
2005-01-07 15:00:00,55.31,55.37,55.25,55.26,172900.0,31.728,31.7624,31.6936,31.6993,172900.0
2005-01-07 15:10:00,55.26,55.49,55.25,55.45,125700.0,31.6993,31.8313,31.6936,31.8083,125700.0
2005-01-07 15:20:00,55.44,55.47,55.42,55.42,54700.0,31.8026,31.8198,31.7911,31.7911,54700.0
2005-01-07 15:30:00,55.42,55.47,55.42,55.46,83100.0,31.7911,31.8198,31.7911,31.814,83100.0
2005-01-07 15:40:00,55.46,55.51,55.31,55.32,63300.0,31.814,31.8427,31.728,31.7337,63300.0
2005-01-07 15:50:00,55.32,55.4,55.15,55.15,207600.0,31.7337,31.7796,31.6362,31.6362,207600.0
2005-01-10 09:30:00,55.38,55.57,55.34,55.51,97300.0,31.7681,31.8771,31.7452,31.8427,97300.0
2005-01-10 09:40:00,55.5,55.56,55.42,55.47,62700.0,31.837,31.8714,31.7911,31.8198,62700.0
2005-01-10 09:50:00,55.51,55.67,55.46,55.64,70300.0,31.8427,31.9345,31.814,31.9173,70300.0
2005-01-10 10:00:00,55.69,56.0,55.6,55.62,237900.0,31.946,32.1238,31.8944,31.9058,237900.0
2005-01-10 10:10:00,55.63,55.95,55.55,55.76,83600.0,31.9116,32.0951,31.8657,31.9861,83600.0
2005-01-10 10:20:00,55.75,55.9,55.74,55.87,139500.0,31.9804,32.0664,31.9747,32.0492,139500.0
2005-01-10 10:30:00,55.89,56.4,55.85,56.35,197900.0,32.0607,32.3533,32.0378,32.3246,197900.0
2005-01-10 10:40:00,56.38,56.38,56.17,56.21,85000.0,32.3418,32.3418,32.2213,32.2443,85000.0
2005-01-10 10:50:00,56.21,56.35,56.18,56.35,113000.0,32.2443,32.3246,32.2271,32.3246,113000.0
2005-01-10 11:00:00,56.35,56.4,56.22,56.33,247800.0,32.3246,32.3533,32.25,32.3131,247800.0
2005-01-10 11:10:00,56.34,56.43,56.33,56.39,93700.0,32.3188,32.3705,32.3131,32.3475,93700.0
2005-01-10 11:20:00,56.38,56.58,56.38,56.47,124200.0,32.3418,32.4565,32.3418,32.3934,124200.0
2005-01-10 11:30:00,56.47,56.48,56.34,56.39,50500.0,32.3934,32.3992,32.3188,32.3475,50500.0
2005-01-10 11:40:00,56.4,56.45,56.4,56.42,69800.0,32.3533,32.3819,32.3533,32.3647,69800.0
2005-01-10 11:50:00,56.41,56.53,56.41,56.52,80600.0,32.359,32.4278,32.359,32.4221,80600.0
2005-01-10 12:00:00,56.52,56.62,56.47,56.55,133300.0,32.4221,32.4795,32.3934,32.4393,133300.0
2005-01-10 12:10:00,56.55,56.6,56.5,56.51,61100.0,32.4393,32.468,32.4106,32.4164,61100.0
2005-01-10 12:20:00,56.51,56.54,56.43,56.46,24900.0,32.4164,32.4336,32.3705,32.3877,24900.0
2005-01-10 12:30:00,56.46,56.47,56.36,56.39,51800.0,32.3877,32.3934,32.3303,32.3475,51800.0
2005-01-10 12:40:00,56.39,56.4,56.21,56.21,51200.0,32.3475,32.3533,32.2443,32.2443,51200.0
2005-01-10 12:50:00,56.23,56.26,56.16,56.17,60200.0,32.2557,32.273,32.2156,32.2213,60200.0
2005-01-10 13:00:00,56.16,56.23,56.13,56.16,65600.0,32.2156,32.2557,32.1984,32.2156,65600.0
2005-01-10 13:10:00,56.18,56.42,56.15,56.42,84700.0,32.2271,32.3647,32.2099,32.3647,84700.0
2005-01-10 13:20:00,56.41,56.41,56.15,56.15,43000.0,32.359,32.359,32.2099,32.2099,43000.0
2005-01-10 13:30:00,56.15,56.17,56.07,56.14,33600.0,32.2099,32.2213,32.164,32.2041,33600.0
2005-01-10 13:40:00,56.14,56.3,56.14,56.29,28000.0,32.2041,32.2959,32.2041,32.2902,28000.0
2005-01-10 13:50:00,56.29,56.34,56.17,56.17,35700.0,32.2902,32.3188,32.2213,32.2213,35700.0
2005-01-10 14:00:00,56.18,56.21,56.1,56.2,31600.0,32.2271,32.2443,32.1812,32.2385,31600.0
2005-01-10 14:10:00,56.2,56.22,56.03,56.13,29500.0,32.2385,32.25,32.141,32.1984,29500.0
2005-01-10 14:20:00,56.11,56.24,56.11,56.15,46200.0,32.1869,32.2615,32.1869,32.2099,46200.0
2005-01-10 14:30:00,56.14,56.2,56.1,56.14,34900.0,32.2041,32.2385,32.1812,32.2041,34900.0
2005-01-10 14:40:00,56.14,56.19,56.05,56.1,42400.0,32.2041,32.2328,32.1525,32.1812,42400.0
2005-01-10 14:50:00,56.11,56.13,56.02,56.07,51200.0,32.1869,32.1984,32.1353,32.164,51200.0
2005-01-10 15:00:00,56.07,56.1,56.01,56.03,82000.0,32.164,32.1812,32.1295,32.141,82000.0
2005-01-10 15:10:00,56.03,56.08,55.99,56.0,84500.0,32.141,32.1697,32.1181,32.1238,84500.0
2005-01-10 15:20:00,56.0,56.07,55.98,56.0,150400.0,32.1238,32.164,32.1123,32.1238,150400.0
2005-01-10 15:30:00,56.0,56.04,55.9,55.92,229100.0,32.1238,32.1468,32.0664,32.0779,229100.0
2005-01-10 15:40:00,55.92,55.93,55.86,55.87,150300.0,32.0779,32.0837,32.0435,32.0492,150300.0
2005-01-10 15:50:00,55.86,56.01,55.82,55.99,150500.0,32.0435,32.1295,32.0206,32.1181,150500.0
2005-01-11 09:30:00,55.4,55.93,55.4,55.93,128900.0,31.7796,32.0837,31.7796,32.0837,128900.0
2005-01-11 09:40:00,55.94,56.1,55.85,56.07,81900.0,32.0894,32.1812,32.0378,32.164,81900.0
2005-01-11 09:50:00,56.07,56.21,55.91,56.09,64800.0,32.164,32.2443,32.0722,32.1754,64800.0
2005-01-11 10:00:00,56.09,56.1,55.95,56.1,86000.0,32.1754,32.1812,32.0951,32.1812,86000.0
2005-01-11 10:10:00,56.08,56.17,56.0,56.1,182500.0,32.1697,32.2213,32.1238,32.1812,182500.0
2005-01-11 10:20:00,56.1,56.25,56.09,56.17,190700.0,32.1812,32.2672,32.1754,32.2213,190700.0
2005-01-11 10:30:00,56.12,56.19,56.09,56.13,56400.0,32.1926,32.2328,32.1754,32.1984,56400.0
2005-01-11 10:40:00,56.17,56.2,56.14,56.19,292900.0,32.2213,32.2385,32.2041,32.2328,292900.0
2005-01-11 10:50:00,56.19,56.26,56.14,56.2,58500.0,32.2328,32.273,32.2041,32.2385,58500.0
2005-01-11 11:00:00,56.2,56.25,56.16,56.22,42400.0,32.2385,32.2672,32.2156,32.25,42400.0
2005-01-11 11:10:00,56.22,56.22,56.03,56.03,26800.0,32.25,32.25,32.141,32.141,26800.0
2005-01-11 11:20:00,56.03,56.04,55.93,55.98,44500.0,32.141,32.1468,32.0837,32.1123,44500.0
2005-01-11 11:30:00,55.97,56.05,55.97,55.97,40500.0,32.1066,32.1525,32.1066,32.1066,40500.0
2005-01-11 11:40:00,55.97,56.03,55.96,55.97,45500.0,32.1066,32.141,32.1009,32.1066,45500.0
2005-01-11 11:50:00,55.97,56.03,55.92,56.0,58700.0,32.1066,32.141,32.0779,32.1238,58700.0
2005-01-11 12:00:00,56.0,56.03,55.95,55.99,47600.0,32.1238,32.141,32.0951,32.1181,47600.0
2005-01-11 12:10:00,55.99,56.07,55.92,56.06,58800.0,32.1181,32.164,32.0779,32.1582,58800.0
2005-01-11 12:20:00,56.06,56.08,55.95,55.95,76500.0,32.1582,32.1697,32.0951,32.0951,76500.0
2005-01-11 12:30:00,55.95,56.08,55.94,56.0,122900.0,32.0951,32.1697,32.0894,32.1238,122900.0
2005-01-11 12:40:00,56.0,56.06,55.95,55.98,24200.0,32.1238,32.1582,32.0951,32.1123,24200.0
2005-01-11 12:50:00,55.98,56.0,55.95,55.96,20800.0,32.1123,32.1238,32.0951,32.1009,20800.0
2005-01-11 13:00:00,55.96,55.97,55.85,55.88,43400.0,32.1009,32.1066,32.0378,32.055,43400.0
2005-01-11 13:10:00,55.89,56.02,55.89,56.01,31800.0,32.0607,32.1353,32.0607,32.1295,31800.0
2005-01-11 13:20:00,56.0,56.08,56.0,56.0,17000.0,32.1238,32.1697,32.1238,32.1238,17000.0
2005-01-11 13:30:00,56.0,56.07,56.0,56.02,33700.0,32.1238,32.164,32.1238,32.1353,33700.0
2005-01-11 13:40:00,56.01,56.15,56.0,56.08,45400.0,32.1295,32.2099,32.1238,32.1697,45400.0
2005-01-11 13:50:00,56.08,56.24,56.06,56.17,32300.0,32.1697,32.2615,32.1582,32.2213,32300.0
2005-01-11 14:00:00,56.18,56.21,56.08,56.19,52200.0,32.2271,32.2443,32.1697,32.2328,52200.0
2005-01-11 14:10:00,56.2,56.34,56.19,56.23,49300.0,32.2385,32.3188,32.2328,32.2557,49300.0
2005-01-11 14:20:00,56.23,56.32,56.22,56.26,44000.0,32.2557,32.3074,32.25,32.273,44000.0
2005-01-11 14:30:00,56.25,56.26,56.2,56.22,46500.0,32.2672,32.273,32.2385,32.25,46500.0
2005-01-11 14:40:00,56.22,56.28,56.22,56.26,15600.0,32.25,32.2844,32.25,32.273,15600.0
2005-01-11 14:50:00,56.26,56.33,56.25,56.31,37400.0,32.273,32.3131,32.2672,32.3016,37400.0
2005-01-11 15:00:00,56.32,56.43,56.29,56.43,68200.0,32.3074,32.3705,32.2902,32.3705,68200.0
2005-01-11 15:10:00,56.44,56.47,56.42,56.45,62600.0,32.3762,32.3934,32.3647,32.3819,62600.0
2005-01-11 15:20:00,56.44,56.45,56.36,56.37,32300.0,32.3762,32.3819,32.3303,32.3361,32300.0
2005-01-11 15:30:00,56.37,56.37,56.24,56.28,57700.0,32.3361,32.3361,32.2615,32.2844,57700.0
2005-01-11 15:40:00,56.27,56.42,56.27,56.27,60300.0,32.2787,32.3647,32.2787,32.2787,60300.0
2005-01-11 15:50:00,56.27,56.28,56.07,56.2,128600.0,32.2787,32.2844,32.164,32.2385,128600.0
2005-01-12 09:30:00,56.1,56.34,56.1,56.18,74500.0,32.1812,32.3188,32.1812,32.2271,74500.0
2005-01-12 09:40:00,56.14,56.38,56.01,56.18,84400.0,32.2041,32.3418,32.1295,32.2271,84400.0
2005-01-12 09:50:00,56.14,56.14,55.74,55.75,95700.0,32.2041,32.2041,31.9747,31.9804,95700.0
2005-01-12 10:00:00,55.79,56.08,55.79,55.87,81700.0,32.0033,32.1697,32.0033,32.0492,81700.0
2005-01-12 10:10:00,55.87,56.02,55.86,55.91,57800.0,32.0492,32.1353,32.0435,32.0722,57800.0
2005-01-12 10:20:00,55.9,55.95,55.84,55.86,45400.0,32.0664,32.0951,32.032,32.0435,45400.0
2005-01-12 10:30:00,55.88,55.98,55.75,55.75,88000.0,32.055,32.1123,31.9804,31.9804,88000.0
2005-01-12 10:40:00,55.75,55.89,55.74,55.83,97400.0,31.9804,32.0607,31.9747,32.0263,97400.0
2005-01-12 10:50:00,55.8,55.93,55.8,55.93,86600.0,32.0091,32.0837,32.0091,32.0837,86600.0
2005-01-12 11:00:00,55.93,55.97,55.85,55.93,54400.0,32.0837,32.1066,32.0378,32.0837,54400.0
2005-01-12 11:10:00,55.94,56.0,55.89,55.97,33500.0,32.0894,32.1238,32.0607,32.1066,33500.0
2005-01-12 11:20:00,55.98,56.01,55.91,56.0,40900.0,32.1123,32.1295,32.0722,32.1238,40900.0
2005-01-12 11:30:00,56.02,56.18,55.98,56.18,62500.0,32.1353,32.2271,32.1123,32.2271,62500.0
2005-01-12 11:40:00,56.17,56.2,56.09,56.18,37600.0,32.2213,32.2385,32.1754,32.2271,37600.0
2005-01-12 11:50:00,56.18,56.33,56.18,56.26,162400.0,32.2271,32.3131,32.2271,32.273,162400.0
2005-01-12 12:00:00,56.26,56.32,56.23,56.25,62200.0,32.273,32.3074,32.2557,32.2672,62200.0
2005-01-12 12:10:00,56.25,56.35,56.25,56.31,47100.0,32.2672,32.3246,32.2672,32.3016,47100.0
2005-01-12 12:20:00,56.31,56.36,56.3,56.36,28900.0,32.3016,32.3303,32.2959,32.3303,28900.0
2005-01-12 12:30:00,56.34,56.37,56.33,56.35,36100.0,32.3188,32.3361,32.3131,32.3246,36100.0
2005-01-12 12:40:00,56.35,56.39,56.35,56.36,16600.0,32.3246,32.3475,32.3246,32.3303,16600.0
2005-01-12 12:50:00,56.37,56.37,56.35,56.35,7900.0,32.3361,32.3361,32.3246,32.3246,7900.0
2005-01-12 13:00:00,56.35,56.35,56.25,56.26,29100.0,32.3246,32.3246,32.2672,32.273,29100.0
2005-01-12 13:10:00,56.26,56.33,56.26,56.33,32000.0,32.273,32.3131,32.273,32.3131,32000.0
2005-01-12 13:20:00,56.32,56.32,56.17,56.18,58100.0,32.3074,32.3074,32.2213,32.2271,58100.0
2005-01-12 13:30:00,56.17,56.29,56.09,56.28,82800.0,32.2213,32.2902,32.1754,32.2844,82800.0
2005-01-12 13:40:00,56.29,56.35,56.26,56.3,58400.0,32.2902,32.3246,32.273,32.2959,58400.0
2005-01-12 13:50:00,56.29,56.38,56.28,56.35,80400.0,32.2902,32.3418,32.2844,32.3246,80400.0
2005-01-12 14:00:00,56.35,56.45,56.34,56.43,111400.0,32.3246,32.3819,32.3188,32.3705,111400.0
2005-01-12 14:10:00,56.42,56.49,56.37,56.49,36700.0,32.3647,32.4049,32.3361,32.4049,36700.0
2005-01-12 14:20:00,56.49,56.57,56.47,56.55,62400.0,32.4049,32.4508,32.3934,32.4393,62400.0
2005-01-12 14:30:00,56.55,56.58,56.49,56.52,46700.0,32.4393,32.4565,32.4049,32.4221,46700.0
2005-01-12 14:40:00,56.52,56.57,56.42,56.5,87700.0,32.4221,32.4508,32.3647,32.4106,87700.0
2005-01-12 14:50:00,56.5,56.58,56.49,56.56,49200.0,32.4106,32.4565,32.4049,32.445,49200.0
2005-01-12 15:00:00,56.56,56.7,56.56,56.68,81700.0,32.445,32.5254,32.445,32.5139,81700.0
2005-01-12 15:10:00,56.67,56.7,56.65,56.66,125800.0,32.5081,32.5254,32.4967,32.5024,125800.0
2005-01-12 15:20:00,56.66,56.9,56.66,56.81,165000.0,32.5024,32.6401,32.5024,32.5885,165000.0
2005-01-12 15:30:00,56.81,56.82,56.77,56.79,156900.0,32.5885,32.5942,32.5655,32.577,156900.0
2005-01-12 15:40:00,56.79,56.83,56.71,56.73,145000.0,32.577,32.5999,32.5311,32.5426,145000.0
2005-01-12 15:50:00,56.73,56.76,56.7,56.75,134200.0,32.5426,32.5598,32.5254,32.554,134200.0
2005-01-13 09:30:00,56.72,56.9,56.63,56.63,76400.0,32.5368,32.6401,32.4852,32.4852,76400.0
2005-01-13 09:40:00,56.65,56.84,56.3,56.58,103300.0,32.4967,32.6057,32.2959,32.4565,103300.0
2005-01-13 09:50:00,56.55,56.75,56.53,56.75,58300.0,32.4393,32.554,32.4278,32.554,58300.0
2005-01-13 10:00:00,56.75,56.77,56.59,56.65,51900.0,32.554,32.5655,32.4623,32.4967,51900.0
2005-01-13 10:10:00,56.65,56.76,56.58,56.7,44700.0,32.4967,32.5598,32.4565,32.5254,44700.0
2005-01-13 10:20:00,56.7,56.74,56.56,56.65,51300.0,32.5254,32.5483,32.445,32.4967,51300.0
2005-01-13 10:30:00,56.64,56.74,56.6,56.64,39500.0,32.4909,32.5483,32.468,32.4909,39500.0
2005-01-13 10:40:00,56.62,56.68,56.53,56.59,44100.0,32.4795,32.5139,32.4278,32.4623,44100.0
2005-01-13 10:50:00,56.6,56.67,56.49,56.6,33600.0,32.468,32.5081,32.4049,32.468,33600.0
2005-01-13 11:00:00,56.6,56.61,56.49,56.61,36300.0,32.468,32.4737,32.4049,32.4737,36300.0
2005-01-13 11:10:00,56.61,56.65,56.52,56.64,23700.0,32.4737,32.4967,32.4221,32.4909,23700.0
2005-01-13 11:20:00,56.65,56.71,56.65,56.7,11800.0,32.4967,32.5311,32.4967,32.5254,11800.0
2005-01-13 11:30:00,56.7,56.71,56.65,56.66,19900.0,32.5254,32.5311,32.4967,32.5024,19900.0
2005-01-13 11:40:00,56.73,56.73,56.6,56.66,43300.0,32.5426,32.5426,32.468,32.5024,43300.0
2005-01-13 11:50:00,56.66,56.72,56.62,56.68,23600.0,32.5024,32.5368,32.4795,32.5139,23600.0
2005-01-13 12:00:00,56.68,56.86,56.68,56.86,36900.0,32.5139,32.6171,32.5139,32.6171,36900.0
2005-01-13 12:10:00,56.86,56.9,56.83,56.85,44700.0,32.6171,32.6401,32.5999,32.6114,44700.0
2005-01-13 12:20:00,56.83,56.83,56.68,56.72,19900.0,32.5999,32.5999,32.5139,32.5368,19900.0
2005-01-13 12:30:00,56.73,56.8,56.73,56.79,25700.0,32.5426,32.5827,32.5426,32.577,25700.0
2005-01-13 12:40:00,56.79,56.79,56.71,56.71,21900.0,32.577,32.577,32.5311,32.5311,21900.0
2005-01-13 12:50:00,56.72,56.75,56.65,56.74,27000.0,32.5368,32.554,32.4967,32.5483,27000.0
2005-01-13 13:00:00,56.74,56.77,56.71,56.73,18100.0,32.5483,32.5655,32.5311,32.5426,18100.0
2005-01-13 13:10:00,56.75,56.78,56.72,56.77,9400.0,32.554,32.5712,32.5368,32.5655,9400.0
2005-01-13 13:20:00,56.77,56.8,56.65,56.67,18000.0,32.5655,32.5827,32.4967,32.5081,18000.0
2005-01-13 13:30:00,56.67,56.67,56.62,56.63,13500.0,32.5081,32.5081,32.4795,32.4852,13500.0
2005-01-13 13:40:00,56.65,56.69,56.64,56.69,12300.0,32.4967,32.5196,32.4909,32.5196,12300.0
2005-01-13 13:50:00,56.69,56.83,56.69,56.82,32900.0,32.5196,32.5999,32.5196,32.5942,32900.0
2005-01-13 14:00:00,56.82,56.83,56.75,56.76,25000.0,32.5942,32.5999,32.554,32.5598,25000.0
2005-01-13 14:10:00,56.76,56.85,56.74,56.85,30500.0,32.5598,32.6114,32.5483,32.6114,30500.0
2005-01-13 14:20:00,56.85,56.87,56.78,56.84,19500.0,32.6114,32.6229,32.5712,32.6057,19500.0
2005-01-13 14:30:00,56.84,56.9,56.75,56.84,43500.0,32.6057,32.6401,32.554,32.6057,43500.0
2005-01-13 14:40:00,56.84,56.88,56.73,56.76,27600.0,32.6057,32.6286,32.5426,32.5598,27600.0
2005-01-13 14:50:00,56.77,56.8,56.71,56.72,29100.0,32.5655,32.5827,32.5311,32.5368,29100.0
2005-01-13 15:00:00,56.72,56.77,56.66,56.7,33500.0,32.5368,32.5655,32.5024,32.5254,33500.0
2005-01-13 15:10:00,56.71,56.73,56.6,56.62,47500.0,32.5311,32.5426,32.468,32.4795,47500.0
2005-01-13 15:20:00,56.62,56.65,56.53,56.55,121600.0,32.4795,32.4967,32.4278,32.4393,121600.0
2005-01-13 15:30:00,56.55,56.58,56.42,56.49,104900.0,32.4393,32.4565,32.3647,32.4049,104900.0
2005-01-13 15:40:00,56.49,56.61,56.45,56.6,171900.0,32.4049,32.4737,32.3819,32.468,171900.0
2005-01-13 15:50:00,56.61,56.62,56.56,56.59,280600.0,32.4737,32.4795,32.445,32.4623,280600.0
2005-01-14 09:30:00,57.55,57.55,57.2,57.32,248100.0,33.0129,33.0129,32.8122,32.881,248100.0
2005-01-14 09:40:00,57.3,57.4,57.0,57.14,150500.0,32.8695,32.9269,32.6974,32.7778,150500.0
2005-01-14 09:50:00,57.14,57.15,56.96,57.0,74100.0,32.7778,32.7835,32.6745,32.6974,74100.0
2005-01-14 10:00:00,57.05,57.05,56.91,56.91,31900.0,32.7261,32.7261,32.6458,32.6458,31900.0
2005-01-14 10:10:00,56.92,57.14,56.9,57.01,47500.0,32.6516,32.7778,32.6401,32.7032,47500.0
2005-01-14 10:20:00,57.01,57.23,56.96,57.23,158200.0,32.7032,32.8294,32.6745,32.8294,158200.0
2005-01-14 10:30:00,57.21,57.38,57.19,57.3,126000.0,32.8179,32.9154,32.8064,32.8695,126000.0
2005-01-14 10:40:00,57.28,57.35,57.24,57.27,79600.0,32.8581,32.8982,32.8351,32.8523,79600.0
2005-01-14 10:50:00,57.27,57.36,57.21,57.33,29400.0,32.8523,32.904,32.8179,32.8867,29400.0
2005-01-14 11:00:00,57.34,57.35,57.28,57.32,27000.0,32.8925,32.8982,32.8581,32.881,27000.0
2005-01-14 11:10:00,57.31,57.37,57.31,57.34,58100.0,32.8753,32.9097,32.8753,32.8925,58100.0
2005-01-14 11:20:00,57.33,57.39,57.32,57.38,79200.0,32.8867,32.9212,32.881,32.9154,79200.0
2005-01-14 11:30:00,57.37,57.43,57.36,57.42,66700.0,32.9097,32.9441,32.904,32.9384,66700.0
2005-01-14 11:40:00,57.42,57.42,57.32,57.36,43300.0,32.9384,32.9384,32.881,32.904,43300.0
2005-01-14 11:50:00,57.37,57.44,57.35,57.37,39700.0,32.9097,32.9498,32.8982,32.9097,39700.0
2005-01-14 12:00:00,57.38,57.48,57.36,57.45,39700.0,32.9154,32.9728,32.904,32.9556,39700.0
2005-01-14 12:10:00,57.45,57.5,57.42,57.5,50700.0,32.9556,32.9843,32.9384,32.9843,50700.0
2005-01-14 12:20:00,57.48,57.63,57.48,57.6,121900.0,32.9728,33.0588,32.9728,33.0416,121900.0
2005-01-14 12:30:00,57.64,57.8,57.63,57.8,120700.0,33.0646,33.1564,33.0588,33.1564,120700.0
2005-01-14 12:40:00,57.8,57.95,57.79,57.92,119600.0,33.1564,33.2424,33.1506,33.2252,119600.0
2005-01-14 12:50:00,57.92,57.93,57.85,57.86,187600.0,33.2252,33.2309,33.185,33.1908,187600.0
2005-01-14 13:00:00,57.85,57.85,57.61,57.65,67900.0,33.185,33.185,33.0474,33.0703,67900.0
2005-01-14 13:10:00,57.64,57.65,57.57,57.63,39300.0,33.0646,33.0703,33.0244,33.0588,39300.0
2005-01-14 13:20:00,57.63,57.64,57.57,57.6,27700.0,33.0588,33.0646,33.0244,33.0416,27700.0
2005-01-14 13:30:00,57.59,57.59,57.55,57.55,20800.0,33.0359,33.0359,33.0129,33.0129,20800.0
2005-01-14 13:40:00,57.55,57.56,57.49,57.5,19600.0,33.0129,33.0187,32.9785,32.9843,19600.0
2005-01-14 13:50:00,57.49,57.58,57.49,57.53,14800.0,32.9785,33.0302,32.9785,33.0015,14800.0
2005-01-14 14:00:00,57.52,57.6,57.48,57.56,42700.0,32.9957,33.0416,32.9728,33.0187,42700.0
2005-01-14 14:10:00,57.57,57.57,57.48,57.53,22800.0,33.0244,33.0244,32.9728,33.0015,22800.0
2005-01-14 14:20:00,57.53,57.59,57.49,57.54,22800.0,33.0015,33.0359,32.9785,33.0072,22800.0
2005-01-14 14:30:00,57.53,57.61,57.5,57.59,41100.0,33.0015,33.0474,32.9843,33.0359,41100.0
2005-01-14 14:40:00,57.6,57.68,57.6,57.63,18600.0,33.0416,33.0875,33.0416,33.0588,18600.0
2005-01-14 14:50:00,57.63,57.71,57.62,57.7,30100.0,33.0588,33.1047,33.0531,33.099,30100.0
2005-01-14 15:00:00,57.69,57.7,57.64,57.65,28800.0,33.0933,33.099,33.0646,33.0703,28800.0
2005-01-14 15:10:00,57.64,57.65,57.59,57.59,33300.0,33.0646,33.0703,33.0359,33.0359,33300.0
2005-01-14 15:20:00,57.6,57.6,57.5,57.51,62400.0,33.0416,33.0416,32.9843,32.99,62400.0
2005-01-14 15:30:00,57.51,57.54,57.49,57.54,49000.0,32.99,33.0072,32.9785,33.0072,49000.0
2005-01-14 15:40:00,57.54,57.63,57.54,57.56,61000.0,33.0072,33.0588,33.0072,33.0187,61000.0
2005-01-14 15:50:00,57.56,57.56,57.41,57.41,140400.0,33.0187,33.0187,32.9326,32.9326,140400.0
2005-01-18 09:30:00,57.3,57.41,57.22,57.35,119700.0,32.8695,32.9326,32.8236,32.8982,119700.0
2005-01-18 09:40:00,57.37,57.37,57.27,57.33,51600.0,32.9097,32.9097,32.8523,32.8867,51600.0
2005-01-18 09:50:00,57.31,57.34,57.04,57.2,61100.0,32.8753,32.8925,32.7204,32.8122,61100.0
2005-01-18 10:00:00,57.24,57.39,57.17,57.2,31200.0,32.8351,32.9212,32.795,32.8122,31200.0
2005-01-18 10:10:00,57.2,57.29,57.17,57.22,22400.0,32.8122,32.8638,32.795,32.8236,22400.0
2005-01-18 10:20:00,57.21,57.45,57.21,57.4,35600.0,32.8179,32.9556,32.8179,32.9269,35600.0
2005-01-18 10:30:00,57.4,57.63,57.4,57.48,83600.0,32.9269,33.0588,32.9269,32.9728,83600.0
2005-01-18 10:40:00,57.48,57.65,57.4,57.54,46900.0,32.9728,33.0703,32.9269,33.0072,46900.0
2005-01-18 10:50:00,57.54,57.61,57.44,57.45,26900.0,33.0072,33.0474,32.9498,32.9556,26900.0
2005-01-18 11:00:00,57.45,57.56,57.44,57.49,35400.0,32.9556,33.0187,32.9498,32.9785,35400.0
2005-01-18 11:10:00,57.49,57.6,57.49,57.58,17400.0,32.9785,33.0416,32.9785,33.0302,17400.0
2005-01-18 11:20:00,57.59,57.64,57.56,57.58,23800.0,33.0359,33.0646,33.0187,33.0302,23800.0
2005-01-18 11:30:00,57.57,57.68,57.55,57.57,39000.0,33.0244,33.0875,33.0129,33.0244,39000.0
2005-01-18 11:40:00,57.56,57.6,57.47,57.57,34600.0,33.0187,33.0416,32.9671,33.0244,34600.0
2005-01-18 11:50:00,57.57,57.58,57.46,57.47,29900.0,33.0244,33.0302,32.9613,32.9671,29900.0
2005-01-18 12:00:00,57.47,57.55,57.44,57.55,21000.0,32.9671,33.0129,32.9498,33.0129,21000.0
2005-01-18 12:10:00,57.55,57.59,57.5,57.54,21400.0,33.0129,33.0359,32.9843,33.0072,21400.0
2005-01-18 12:20:00,57.54,57.58,57.52,57.55,12900.0,33.0072,33.0302,32.9957,33.0129,12900.0
2005-01-18 12:30:00,57.54,57.58,57.45,57.52,30500.0,33.0072,33.0302,32.9556,32.9957,30500.0
2005-01-18 12:40:00,57.52,57.61,57.5,57.6,11600.0,32.9957,33.0474,32.9843,33.0416,11600.0
2005-01-18 12:50:00,57.59,57.62,57.57,57.62,13300.0,33.0359,33.0531,33.0244,33.0531,13300.0
2005-01-18 13:00:00,57.61,57.63,57.58,57.59,13300.0,33.0474,33.0588,33.0302,33.0359,13300.0
2005-01-18 13:10:00,57.59,57.6,57.57,57.58,9000.0,33.0359,33.0416,33.0244,33.0302,9000.0
2005-01-18 13:20:00,57.59,57.6,57.58,57.58,23100.0,33.0359,33.0416,33.0302,33.0302,23100.0
2005-01-18 13:30:00,57.59,57.61,57.52,57.57,39600.0,33.0359,33.0474,32.9957,33.0244,39600.0
2005-01-18 13:40:00,57.57,57.63,57.57,57.6,29500.0,33.0244,33.0588,33.0244,33.0416,29500.0
2005-01-18 13:50:00,57.61,57.67,57.54,57.54,27200.0,33.0474,33.0818,33.0072,33.0072,27200.0
2005-01-18 14:00:00,57.55,57.65,57.55,57.6,25100.0,33.0129,33.0703,33.0129,33.0416,25100.0
2005-01-18 14:10:00,57.61,57.65,57.53,57.59,16600.0,33.0474,33.0703,33.0015,33.0359,16600.0
2005-01-18 14:20:00,57.6,57.65,57.58,57.64,24600.0,33.0416,33.0703,33.0302,33.0646,24600.0
2005-01-18 14:30:00,57.65,57.74,57.61,57.61,36200.0,33.0703,33.1219,33.0474,33.0474,36200.0
2005-01-18 14:40:00,57.62,57.7,57.62,57.64,36400.0,33.0531,33.099,33.0531,33.0646,36400.0
2005-01-18 14:50:00,57.64,57.7,57.63,57.69,35100.0,33.0646,33.099,33.0588,33.0933,35100.0
2005-01-18 15:00:00,57.69,57.71,57.6,57.62,33900.0,33.0933,33.1047,33.0416,33.0531,33900.0
2005-01-18 15:10:00,57.62,57.72,57.58,57.69,38300.0,33.0531,33.1105,33.0302,33.0933,38300.0
2005-01-18 15:20:00,57.7,57.77,57.69,57.73,31300.0,33.099,33.1391,33.0933,33.1162,31300.0
2005-01-18 15:30:00,57.73,57.74,57.61,57.7,101900.0,33.1162,33.1219,33.0474,33.099,101900.0
2005-01-18 15:40:00,57.71,57.76,57.63,57.67,72700.0,33.1047,33.1334,33.0588,33.0818,72700.0
2005-01-18 15:50:00,57.69,57.72,57.66,57.72,107400.0,33.0933,33.1105,33.076,33.1105,107400.0
2005-01-19 09:30:00,57.73,57.83,57.53,57.53,75000.0,33.1162,33.1736,33.0015,33.0015,75000.0
2005-01-19 09:40:00,57.53,57.8,57.53,57.61,29700.0,33.0015,33.1564,33.0015,33.0474,29700.0
2005-01-19 09:50:00,57.59,57.69,57.53,57.59,16400.0,33.0359,33.0933,33.0015,33.0359,16400.0
2005-01-19 10:00:00,57.6,57.66,57.55,57.57,25800.0,33.0416,33.076,33.0129,33.0244,25800.0
2005-01-19 10:10:00,57.57,57.58,57.55,57.55,30600.0,33.0244,33.0302,33.0129,33.0129,30600.0
2005-01-19 10:20:00,57.56,57.67,57.55,57.55,96400.0,33.0187,33.0818,33.0129,33.0129,96400.0
2005-01-19 10:30:00,57.55,57.55,57.27,57.32,63200.0,33.0129,33.0129,32.8523,32.881,63200.0
2005-01-19 10:40:00,57.32,57.4,57.23,57.4,96200.0,32.881,32.9269,32.8294,32.9269,96200.0
2005-01-19 10:50:00,57.4,57.4,57.3,57.35,57600.0,32.9269,32.9269,32.8695,32.8982,57600.0
2005-01-19 11:00:00,57.34,57.4,57.3,57.32,59800.0,32.8925,32.9269,32.8695,32.881,59800.0
2005-01-19 11:10:00,57.32,57.32,57.22,57.22,58400.0,32.881,32.881,32.8236,32.8236,58400.0
2005-01-19 11:20:00,57.21,57.32,57.16,57.26,26000.0,32.8179,32.881,32.7892,32.8466,26000.0
2005-01-19 11:30:00,57.25,57.28,57.15,57.15,50500.0,32.8409,32.8581,32.7835,32.7835,50500.0
2005-01-19 11:40:00,57.15,57.21,57.14,57.21,37400.0,32.7835,32.8179,32.7778,32.8179,37400.0
2005-01-19 11:50:00,57.21,57.45,57.21,57.37,132000.0,32.8179,32.9556,32.8179,32.9097,132000.0
2005-01-19 12:00:00,57.39,57.48,57.36,57.36,45500.0,32.9212,32.9728,32.904,32.904,45500.0
2005-01-19 12:10:00,57.38,57.39,57.33,57.39,29200.0,32.9154,32.9212,32.8867,32.9212,29200.0
2005-01-19 12:20:00,57.39,57.39,57.29,57.31,45300.0,32.9212,32.9212,32.8638,32.8753,45300.0
2005-01-19 12:30:00,57.31,57.4,57.3,57.4,94000.0,32.8753,32.9269,32.8695,32.9269,94000.0
2005-01-19 12:40:00,57.39,57.55,57.39,57.55,31600.0,32.9212,33.0129,32.9212,33.0129,31600.0
2005-01-19 12:50:00,57.53,57.59,57.53,57.59,19400.0,33.0015,33.0359,33.0015,33.0359,19400.0
2005-01-19 13:00:00,57.59,57.59,57.53,57.56,11700.0,33.0359,33.0359,33.0015,33.0187,11700.0
2005-01-19 13:10:00,57.56,57.61,57.51,57.6,42200.0,33.0187,33.0474,32.99,33.0416,42200.0
2005-01-19 13:20:00,57.59,57.62,57.47,57.48,9900.0,33.0359,33.0531,32.9671,32.9728,9900.0
2005-01-19 13:30:00,57.48,57.48,57.39,57.39,9500.0,32.9728,32.9728,32.9212,32.9212,9500.0
2005-01-19 13:40:00,57.39,57.48,57.39,57.46,6100.0,32.9212,32.9728,32.9212,32.9613,6100.0
2005-01-19 13:50:00,57.46,57.51,57.37,57.38,13300.0,32.9613,32.99,32.9097,32.9154,13300.0
2005-01-19 14:00:00,57.38,57.43,57.31,57.39,31700.0,32.9154,32.9441,32.8753,32.9212,31700.0
2005-01-19 14:10:00,57.38,57.45,57.35,57.43,12600.0,32.9154,32.9556,32.8982,32.9441,12600.0
2005-01-19 14:20:00,57.43,57.49,57.38,57.4,16500.0,32.9441,32.9785,32.9154,32.9269,16500.0
2005-01-19 14:30:00,57.4,57.41,57.34,57.38,58600.0,32.9269,32.9326,32.8925,32.9154,58600.0
2005-01-19 14:40:00,57.39,57.39,57.34,57.39,14400.0,32.9212,32.9212,32.8925,32.9212,14400.0
2005-01-19 14:50:00,57.38,57.43,57.33,57.35,25900.0,32.9154,32.9441,32.8867,32.8982,25900.0
2005-01-19 15:00:00,57.36,57.4,57.33,57.35,40800.0,32.904,32.9269,32.8867,32.8982,40800.0
2005-01-19 15:10:00,57.35,57.37,57.28,57.32,69200.0,32.8982,32.9097,32.8581,32.881,69200.0
2005-01-19 15:20:00,57.31,57.34,57.27,57.28,98400.0,32.8753,32.8925,32.8523,32.8581,98400.0
2005-01-19 15:30:00,57.3,57.3,57.23,57.29,84400.0,32.8695,32.8695,32.8294,32.8638,84400.0
2005-01-19 15:40:00,57.28,57.3,57.26,57.28,74300.0,32.8581,32.8695,32.8466,32.8581,74300.0
2005-01-19 15:50:00,57.29,57.37,57.28,57.33,162000.0,32.8638,32.9097,32.8581,32.8867,162000.0
2005-01-20 09:30:00,57.1,57.11,56.75,56.98,154500.0,32.7548,32.7605,32.554,32.686,154500.0
2005-01-20 09:40:00,56.98,57.0,56.75,56.79,117000.0,32.686,32.6974,32.554,32.577,117000.0
2005-01-20 09:50:00,56.8,56.85,56.48,56.71,151900.0,32.5827,32.6114,32.3992,32.5311,151900.0
2005-01-20 10:00:00,56.7,56.75,56.63,56.69,65000.0,32.5254,32.554,32.4852,32.5196,65000.0
2005-01-20 10:10:00,56.68,56.9,56.68,56.81,68900.0,32.5139,32.6401,32.5139,32.5885,68900.0
2005-01-20 10:20:00,56.81,56.81,56.61,56.64,47400.0,32.5885,32.5885,32.4737,32.4909,47400.0
2005-01-20 10:30:00,56.64,56.75,56.58,56.69,47700.0,32.4909,32.554,32.4565,32.5196,47700.0
2005-01-20 10:40:00,56.68,56.7,56.53,56.55,51100.0,32.5139,32.5254,32.4278,32.4393,51100.0
2005-01-20 10:50:00,56.55,56.66,56.5,56.55,54000.0,32.4393,32.5024,32.4106,32.4393,54000.0
2005-01-20 11:00:00,56.6,56.75,56.59,56.67,47000.0,32.468,32.554,32.4623,32.5081,47000.0
2005-01-20 11:10:00,56.68,56.68,56.55,56.56,35100.0,32.5139,32.5139,32.4393,32.445,35100.0
2005-01-20 11:20:00,56.65,56.65,56.53,56.57,25300.0,32.4967,32.4967,32.4278,32.4508,25300.0
2005-01-20 11:30:00,56.57,56.69,56.55,56.59,33500.0,32.4508,32.5196,32.4393,32.4623,33500.0
2005-01-20 11:40:00,56.59,56.67,56.56,56.59,47300.0,32.4623,32.5081,32.445,32.4623,47300.0
2005-01-20 11:50:00,56.57,56.65,56.51,56.63,26800.0,32.4508,32.4967,32.4164,32.4852,26800.0
2005-01-20 12:00:00,56.62,56.65,56.53,56.59,48600.0,32.4795,32.4967,32.4278,32.4623,48600.0
2005-01-20 12:10:00,56.59,56.59,56.48,56.5,22500.0,32.4623,32.4623,32.3992,32.4106,22500.0
2005-01-20 12:20:00,56.49,56.51,56.35,56.37,40300.0,32.4049,32.4164,32.3246,32.3361,40300.0
2005-01-20 12:30:00,56.36,56.47,56.36,56.42,39700.0,32.3303,32.3934,32.3303,32.3647,39700.0
2005-01-20 12:40:00,56.42,56.42,56.12,56.15,65300.0,32.3647,32.3647,32.1926,32.2099,65300.0
2005-01-20 12:50:00,56.15,56.21,56.1,56.13,104200.0,32.2099,32.2443,32.1812,32.1984,104200.0
2005-01-20 13:00:00,56.13,56.19,56.1,56.18,70500.0,32.1984,32.2328,32.1812,32.2271,70500.0
2005-01-20 13:10:00,56.18,56.3,56.16,56.25,94200.0,32.2271,32.2959,32.2156,32.2672,94200.0
2005-01-20 13:20:00,56.25,56.3,56.2,56.3,146500.0,32.2672,32.2959,32.2385,32.2959,146500.0
2005-01-20 13:30:00,56.28,56.32,56.26,56.32,38700.0,32.2844,32.3074,32.273,32.3074,38700.0
2005-01-20 13:40:00,56.32,56.38,56.26,56.26,65400.0,32.3074,32.3418,32.273,32.273,65400.0
2005-01-20 13:50:00,56.26,56.26,56.07,56.21,50900.0,32.273,32.273,32.164,32.2443,50900.0
2005-01-20 14:00:00,56.21,56.3,56.19,56.27,47300.0,32.2443,32.2959,32.2328,32.2787,47300.0
2005-01-20 14:10:00,56.28,56.4,56.25,56.27,67200.0,32.2844,32.3533,32.2672,32.2787,67200.0
2005-01-20 14:20:00,56.26,56.31,56.13,56.15,42200.0,32.273,32.3016,32.1984,32.2099,42200.0
2005-01-20 14:30:00,56.16,56.29,56.14,56.14,56000.0,32.2156,32.2902,32.2041,32.2041,56000.0
2005-01-20 14:40:00,56.14,56.2,56.06,56.07,60300.0,32.2041,32.2385,32.1582,32.164,60300.0
2005-01-20 14:50:00,56.06,56.15,56.04,56.08,83800.0,32.1582,32.2099,32.1468,32.1697,83800.0
2005-01-20 15:00:00,56.06,56.08,55.93,55.93,69600.0,32.1582,32.1697,32.0837,32.0837,69600.0
2005-01-20 15:10:00,55.94,56.07,55.89,55.9,56700.0,32.0894,32.164,32.0607,32.0664,56700.0
2005-01-20 15:20:00,55.91,56.02,55.91,55.93,50000.0,32.0722,32.1353,32.0722,32.0837,50000.0
2005-01-20 15:30:00,55.93,56.01,55.91,55.99,92400.0,32.0837,32.1295,32.0722,32.1181,92400.0
2005-01-20 15:40:00,55.98,55.98,55.79,55.82,133200.0,32.1123,32.1123,32.0033,32.0206,133200.0
2005-01-20 15:50:00,55.82,56.01,55.75,55.97,148900.0,32.0206,32.1295,31.9804,32.1066,148900.0
2005-01-21 09:30:00,56.24,56.25,55.9,55.9,109300.0,32.2615,32.2672,32.0664,32.0664,109300.0
2005-01-21 09:40:00,55.9,55.99,55.68,55.88,81300.0,32.0664,32.1181,31.9402,32.055,81300.0
2005-01-21 09:50:00,55.88,56.02,55.71,55.99,83800.0,32.055,32.1353,31.9575,32.1181,83800.0
2005-01-21 10:00:00,55.99,56.04,55.83,56.0,45200.0,32.1181,32.1468,32.0263,32.1238,45200.0
2005-01-21 10:10:00,55.98,56.01,55.91,55.99,52400.0,32.1123,32.1295,32.0722,32.1181,52400.0
2005-01-21 10:20:00,56.0,56.22,55.99,56.19,40900.0,32.1238,32.25,32.1181,32.2328,40900.0
2005-01-21 10:30:00,56.18,56.2,56.07,56.08,41200.0,32.2271,32.2385,32.164,32.1697,41200.0
2005-01-21 10:40:00,56.08,56.14,56.05,56.1,18400.0,32.1697,32.2041,32.1525,32.1812,18400.0
2005-01-21 10:50:00,56.13,56.14,56.02,56.07,44400.0,32.1984,32.2041,32.1353,32.164,44400.0
2005-01-21 11:00:00,56.09,56.11,55.87,56.07,46300.0,32.1754,32.1869,32.0492,32.164,46300.0
2005-01-21 11:10:00,56.07,56.11,55.98,56.11,20000.0,32.164,32.1869,32.1123,32.1869,20000.0
2005-01-21 11:20:00,56.11,56.16,56.08,56.11,40900.0,32.1869,32.2156,32.1697,32.1869,40900.0
2005-01-21 11:30:00,56.11,56.11,56.01,56.03,18800.0,32.1869,32.1869,32.1295,32.141,18800.0
2005-01-21 11:40:00,56.04,56.1,56.0,56.05,16900.0,32.1468,32.1812,32.1238,32.1525,16900.0
2005-01-21 11:50:00,56.05,56.08,55.97,55.98,16600.0,32.1525,32.1697,32.1066,32.1123,16600.0
2005-01-21 12:00:00,55.96,56.0,55.91,56.0,158500.0,32.1009,32.1238,32.0722,32.1238,158500.0
2005-01-21 12:10:00,56.0,56.01,55.96,56.01,33600.0,32.1238,32.1295,32.1009,32.1295,33600.0
2005-01-21 12:20:00,56.01,56.09,56.01,56.07,14100.0,32.1295,32.1754,32.1295,32.164,14100.0
2005-01-21 12:30:00,56.07,56.08,56.01,56.04,13400.0,32.164,32.1697,32.1295,32.1468,13400.0
2005-01-21 12:40:00,56.06,56.08,56.04,56.08,9600.0,32.1582,32.1697,32.1468,32.1697,9600.0
2005-01-21 12:50:00,56.08,56.08,56.03,56.04,12100.0,32.1697,32.1697,32.141,32.1468,12100.0
2005-01-21 13:00:00,56.05,56.06,55.96,56.0,84400.0,32.1525,32.1582,32.1009,32.1238,84400.0
2005-01-21 13:10:00,56.01,56.07,55.98,56.01,49300.0,32.1295,32.164,32.1123,32.1295,49300.0
2005-01-21 13:20:00,56.0,56.05,55.98,55.98,67100.0,32.1238,32.1525,32.1123,32.1123,67100.0
2005-01-21 13:30:00,55.98,55.98,55.95,55.96,29700.0,32.1123,32.1123,32.0951,32.1009,29700.0
2005-01-21 13:40:00,55.96,56.0,55.9,55.98,59200.0,32.1009,32.1238,32.0664,32.1123,59200.0
2005-01-21 13:50:00,55.99,55.99,55.9,55.98,58000.0,32.1181,32.1181,32.0664,32.1123,58000.0
2005-01-21 14:00:00,55.98,56.0,55.91,55.95,18300.0,32.1123,32.1238,32.0722,32.0951,18300.0
2005-01-21 14:10:00,55.93,55.93,55.87,55.91,22500.0,32.0837,32.0837,32.0492,32.0722,22500.0
2005-01-21 14:20:00,55.91,55.98,55.88,55.95,22300.0,32.0722,32.1123,32.055,32.0951,22300.0
2005-01-21 14:30:00,55.95,55.98,55.9,55.91,18600.0,32.0951,32.1123,32.0664,32.0722,18600.0
2005-01-21 14:40:00,55.95,55.96,55.85,55.86,69900.0,32.0951,32.1009,32.0378,32.0435,69900.0
2005-01-21 14:50:00,55.86,55.91,55.8,55.83,77500.0,32.0435,32.0722,32.0091,32.0263,77500.0
2005-01-21 15:00:00,55.83,55.85,55.65,55.65,230800.0,32.0263,32.0378,31.923,31.923,230800.0
2005-01-21 15:10:00,55.65,55.79,55.56,55.77,102800.0,31.923,32.0033,31.8714,31.9919,102800.0
2005-01-21 15:20:00,55.78,55.94,55.78,55.91,92200.0,31.9976,32.0894,31.9976,32.0722,92200.0
2005-01-21 15:30:00,55.91,55.91,55.79,55.8,79600.0,32.0722,32.0722,32.0033,32.0091,79600.0
2005-01-21 15:40:00,55.79,55.79,55.73,55.75,63100.0,32.0033,32.0033,31.9689,31.9804,63100.0
2005-01-21 15:50:00,55.75,55.79,55.74,55.75,191600.0,31.9804,32.0033,31.9747,31.9804,191600.0
2005-01-24 09:30:00,55.56,55.57,55.13,55.31,235800.0,31.8714,31.8771,31.6247,31.728,235800.0
2005-01-24 09:40:00,55.32,55.48,55.27,55.32,101500.0,31.7337,31.8255,31.705,31.7337,101500.0
2005-01-24 09:50:00,55.32,55.32,55.15,55.19,183000.0,31.7337,31.7337,31.6362,31.6592,183000.0
2005-01-24 10:00:00,55.18,55.24,55.12,55.17,141900.0,31.6534,31.6878,31.619,31.6477,141900.0
2005-01-24 10:10:00,55.17,55.25,55.05,55.18,116100.0,31.6477,31.6936,31.5788,31.6534,116100.0
2005-01-24 10:20:00,55.18,55.25,55.09,55.09,91600.0,31.6534,31.6936,31.6018,31.6018,91600.0
2005-01-24 10:30:00,55.08,55.2,55.04,55.04,101900.0,31.5961,31.6649,31.5731,31.5731,101900.0
2005-01-24 10:40:00,55.03,55.1,54.82,54.91,181600.0,31.5674,31.6075,31.4469,31.4985,181600.0
2005-01-24 10:50:00,54.93,54.94,54.59,54.74,205600.0,31.51,31.5157,31.315,31.401,205600.0
2005-01-24 11:00:00,54.74,54.78,54.54,54.61,184500.0,31.401,31.424,31.2863,31.3264,184500.0
2005-01-24 11:10:00,54.59,54.9,54.55,54.89,86100.0,31.315,31.4928,31.292,31.4871,86100.0
2005-01-24 11:20:00,54.9,55.0,54.85,54.97,161500.0,31.4928,31.5502,31.4641,31.533,161500.0
2005-01-24 11:30:00,54.97,55.07,54.9,55.0,353600.0,31.533,31.5903,31.4928,31.5502,353600.0
2005-01-24 11:40:00,54.99,55.0,54.91,54.95,92300.0,31.5444,31.5502,31.4985,31.5215,92300.0
2005-01-24 11:50:00,54.95,54.97,54.92,54.97,74100.0,31.5215,31.533,31.5043,31.533,74100.0
2005-01-24 12:00:00,54.97,55.15,54.96,55.02,61600.0,31.533,31.6362,31.5272,31.5616,61600.0
2005-01-24 12:10:00,55.0,55.08,55.0,55.08,72100.0,31.5502,31.5961,31.5502,31.5961,72100.0
2005-01-24 12:20:00,55.08,55.13,54.96,55.11,44300.0,31.5961,31.6247,31.5272,31.6133,44300.0
2005-01-24 12:30:00,55.11,55.13,55.0,55.06,27600.0,31.6133,31.6247,31.5502,31.5846,27600.0
2005-01-24 12:40:00,55.06,55.15,55.06,55.13,34200.0,31.5846,31.6362,31.5846,31.6247,34200.0
2005-01-24 12:50:00,55.13,55.14,55.07,55.07,34400.0,31.6247,31.6305,31.5903,31.5903,34400.0
2005-01-24 13:00:00,55.08,55.14,55.08,55.11,47200.0,31.5961,31.6305,31.5961,31.6133,47200.0
2005-01-24 13:10:00,55.12,55.21,55.1,55.19,70300.0,31.619,31.6706,31.6075,31.6592,70300.0
2005-01-24 13:20:00,55.2,55.27,55.16,55.2,50100.0,31.6649,31.705,31.6419,31.6649,50100.0
2005-01-24 13:30:00,55.21,55.21,55.13,55.14,18800.0,31.6706,31.6706,31.6247,31.6305,18800.0
2005-01-24 13:40:00,55.13,55.15,55.03,55.03,32000.0,31.6247,31.6362,31.5674,31.5674,32000.0
2005-01-24 13:50:00,55.04,55.15,55.03,55.08,28700.0,31.5731,31.6362,31.5674,31.5961,28700.0
2005-01-24 14:00:00,55.07,55.14,55.07,55.12,39500.0,31.5903,31.6305,31.5903,31.619,39500.0
2005-01-24 14:10:00,55.13,55.15,55.11,55.11,63000.0,31.6247,31.6362,31.6133,31.6133,63000.0
2005-01-24 14:20:00,55.13,55.18,55.12,55.16,58800.0,31.6247,31.6534,31.619,31.6419,58800.0
2005-01-24 14:30:00,55.17,55.33,55.17,55.32,83500.0,31.6477,31.7395,31.6477,31.7337,83500.0
2005-01-24 14:40:00,55.34,55.42,55.3,55.4,59000.0,31.7452,31.7911,31.7223,31.7796,59000.0
2005-01-24 14:50:00,55.4,55.43,55.27,55.3,70000.0,31.7796,31.7968,31.705,31.7223,70000.0
2005-01-24 15:00:00,55.3,55.39,55.29,55.38,115500.0,31.7223,31.7739,31.7165,31.7681,115500.0
2005-01-24 15:10:00,55.38,55.51,55.37,55.46,130800.0,31.7681,31.8427,31.7624,31.814,130800.0
2005-01-24 15:20:00,55.46,55.46,55.31,55.39,87200.0,31.814,31.814,31.728,31.7739,87200.0
2005-01-24 15:30:00,55.4,55.41,55.17,55.26,177500.0,31.7796,31.7854,31.6477,31.6993,177500.0
2005-01-24 15:40:00,55.26,55.29,55.19,55.21,209700.0,31.6993,31.7165,31.6592,31.6706,209700.0
2005-01-24 15:50:00,55.21,55.22,55.11,55.15,149300.0,31.6706,31.6764,31.6133,31.6362,149300.0
2005-01-25 09:30:00,55.15,55.33,55.13,55.28,161600.0,31.6362,31.7395,31.6247,31.7108,161600.0
2005-01-25 09:40:00,55.27,55.46,55.24,55.29,159300.0,31.705,31.814,31.6878,31.7165,159300.0
2005-01-25 09:50:00,55.31,55.35,55.22,55.24,135900.0,31.728,31.7509,31.6764,31.6878,135900.0
2005-01-25 10:00:00,55.26,55.35,55.22,55.3,100000.0,31.6993,31.7509,31.6764,31.7223,100000.0
2005-01-25 10:10:00,55.28,55.39,55.27,55.35,124200.0,31.7108,31.7739,31.705,31.7509,124200.0
2005-01-25 10:20:00,55.35,55.35,55.27,55.3,177400.0,31.7509,31.7509,31.705,31.7223,177400.0
2005-01-25 10:30:00,55.3,55.33,55.27,55.27,127100.0,31.7223,31.7395,31.705,31.705,127100.0
2005-01-25 10:40:00,55.28,55.31,55.2,55.22,54800.0,31.7108,31.728,31.6649,31.6764,54800.0
2005-01-25 10:50:00,55.23,55.29,55.18,55.29,57800.0,31.6821,31.7165,31.6534,31.7165,57800.0
2005-01-25 11:00:00,55.29,55.29,55.25,55.27,37400.0,31.7165,31.7165,31.6936,31.705,37400.0
2005-01-25 11:10:00,55.26,55.27,55.25,55.27,20800.0,31.6993,31.705,31.6936,31.705,20800.0
2005-01-25 11:20:00,55.27,55.28,55.26,55.28,18500.0,31.705,31.7108,31.6993,31.7108,18500.0
2005-01-25 11:30:00,55.28,55.29,55.1,55.1,70000.0,31.7108,31.7165,31.6075,31.6075,70000.0
2005-01-25 11:40:00,55.1,55.19,55.04,55.05,51300.0,31.6075,31.6592,31.5731,31.5788,51300.0
2005-01-25 11:50:00,55.05,55.12,55.05,55.11,32700.0,31.5788,31.619,31.5788,31.6133,32700.0
2005-01-25 12:00:00,55.11,55.13,54.91,54.93,78500.0,31.6133,31.6247,31.4985,31.51,78500.0
2005-01-25 12:10:00,54.93,54.93,54.75,54.85,94400.0,31.51,31.51,31.4068,31.4641,94400.0
2005-01-25 12:20:00,54.86,54.87,54.78,54.78,67800.0,31.4699,31.4756,31.424,31.424,67800.0
2005-01-25 12:30:00,54.78,54.78,54.6,54.6,99600.0,31.424,31.424,31.3207,31.3207,99600.0
2005-01-25 12:40:00,54.6,54.6,54.09,54.28,309600.0,31.3207,31.3207,31.0282,31.1371,309600.0
2005-01-25 12:50:00,54.29,54.52,54.24,54.47,92200.0,31.1429,31.2748,31.1142,31.2461,92200.0
2005-01-25 13:00:00,54.47,54.48,54.34,54.34,217900.0,31.2461,31.2519,31.1716,31.1716,217900.0
2005-01-25 13:10:00,54.34,54.35,54.18,54.2,161800.0,31.1716,31.1773,31.0798,31.0913,161800.0
2005-01-25 13:20:00,54.2,54.45,54.19,54.37,164500.0,31.0913,31.2347,31.0855,31.1888,164500.0
2005-01-25 13:30:00,54.38,54.39,54.31,54.36,77200.0,31.1945,31.2002,31.1544,31.183,77200.0
2005-01-25 13:40:00,54.35,54.4,54.34,54.4,60700.0,31.1773,31.206,31.1716,31.206,60700.0
2005-01-25 13:50:00,54.4,54.4,54.3,54.3,75600.0,31.206,31.206,31.1486,31.1486,75600.0
2005-01-25 14:00:00,54.3,54.38,54.29,54.38,61600.0,31.1486,31.1945,31.1429,31.1945,61600.0
2005-01-25 14:10:00,54.37,54.43,54.35,54.37,337200.0,31.1888,31.2232,31.1773,31.1888,337200.0
2005-01-25 14:20:00,54.37,54.41,54.3,54.31,105300.0,31.1888,31.2117,31.1486,31.1544,105300.0
2005-01-25 14:30:00,54.3,54.32,54.23,54.24,252300.0,31.1486,31.1601,31.1085,31.1142,252300.0
2005-01-25 14:40:00,54.24,54.26,54.1,54.1,221500.0,31.1142,31.1257,31.0339,31.0339,221500.0
2005-01-25 14:50:00,54.1,54.24,54.03,54.18,209300.0,31.0339,31.1142,30.9937,31.0798,209300.0
2005-01-25 15:00:00,54.18,54.35,53.8,53.8,328900.0,31.0798,31.1773,30.8618,30.8618,328900.0
2005-01-25 15:10:00,53.8,53.89,53.74,53.87,212100.0,30.8618,30.9134,30.8274,30.902,212100.0
2005-01-25 15:20:00,53.87,54.05,53.85,54.01,178300.0,30.902,31.0052,30.8905,30.9823,178300.0
2005-01-25 15:30:00,54.01,54.02,53.9,53.99,199200.0,30.9823,30.988,30.9192,30.9708,199200.0
2005-01-25 15:40:00,53.99,54.05,53.97,53.98,188200.0,30.9708,31.0052,30.9593,30.9651,188200.0
2005-01-25 15:50:00,53.98,54.04,53.9,54.02,196700.0,30.9651,30.9995,30.9192,30.988,196700.0
2005-01-26 09:30:00,54.24,54.51,54.1,54.4,210700.0,31.1142,31.2691,31.0339,31.206,210700.0
2005-01-26 09:40:00,54.4,54.44,54.25,54.41,113400.0,31.206,31.2289,31.1199,31.2117,113400.0
2005-01-26 09:50:00,54.41,54.66,54.35,54.65,128600.0,31.2117,31.3551,31.1773,31.3494,128600.0
2005-01-26 10:00:00,54.67,54.96,54.65,54.93,156400.0,31.3609,31.5272,31.3494,31.51,156400.0
2005-01-26 10:10:00,54.93,54.95,54.8,54.81,80900.0,31.51,31.5215,31.4354,31.4412,80900.0
2005-01-26 10:20:00,54.81,54.88,54.7,54.86,49200.0,31.4412,31.4813,31.3781,31.4699,49200.0
2005-01-26 10:30:00,54.86,54.87,54.75,54.83,67500.0,31.4699,31.4756,31.4068,31.4526,67500.0
2005-01-26 10:40:00,54.83,54.89,54.79,54.85,103300.0,31.4526,31.4871,31.4297,31.4641,103300.0
2005-01-26 10:50:00,54.85,54.94,54.85,54.91,72700.0,31.4641,31.5157,31.4641,31.4985,72700.0
2005-01-26 11:00:00,54.9,54.93,54.81,54.92,117100.0,31.4928,31.51,31.4412,31.5043,117100.0
2005-01-26 11:10:00,54.91,54.97,54.91,54.95,99400.0,31.4985,31.533,31.4985,31.5215,99400.0
2005-01-26 11:20:00,54.95,54.95,54.82,54.82,89000.0,31.5215,31.5215,31.4469,31.4469,89000.0
2005-01-26 11:30:00,54.83,54.92,54.82,54.91,111000.0,31.4526,31.5043,31.4469,31.4985,111000.0
2005-01-26 11:40:00,54.92,54.94,54.88,54.88,164700.0,31.5043,31.5157,31.4813,31.4813,164700.0
2005-01-26 11:50:00,54.88,54.97,54.87,54.93,72100.0,31.4813,31.533,31.4756,31.51,72100.0
2005-01-26 12:00:00,54.93,54.96,54.88,54.89,44900.0,31.51,31.5272,31.4813,31.4871,44900.0
2005-01-26 12:10:00,54.9,54.93,54.89,54.93,24900.0,31.4928,31.51,31.4871,31.51,24900.0
2005-01-26 12:20:00,54.93,54.94,54.88,54.91,37200.0,31.51,31.5157,31.4813,31.4985,37200.0
2005-01-26 12:30:00,54.9,55.02,54.9,55.02,67100.0,31.4928,31.5616,31.4928,31.5616,67100.0
2005-01-26 12:40:00,55.02,55.13,55.0,55.13,101700.0,31.5616,31.6247,31.5502,31.6247,101700.0
2005-01-26 12:50:00,55.11,55.13,55.09,55.1,51600.0,31.6133,31.6247,31.6018,31.6075,51600.0
2005-01-26 13:00:00,55.1,55.23,55.09,55.23,78700.0,31.6075,31.6821,31.6018,31.6821,78700.0
2005-01-26 13:10:00,55.23,55.3,55.2,55.2,82600.0,31.6821,31.7223,31.6649,31.6649,82600.0
2005-01-26 13:20:00,55.2,55.31,55.2,55.28,63600.0,31.6649,31.728,31.6649,31.7108,63600.0
2005-01-26 13:30:00,55.28,55.38,55.26,55.38,41200.0,31.7108,31.7681,31.6993,31.7681,41200.0
2005-01-26 13:40:00,55.38,55.56,55.38,55.47,99900.0,31.7681,31.8714,31.7681,31.8198,99900.0
2005-01-26 13:50:00,55.48,55.5,55.46,55.47,40900.0,31.8255,31.837,31.814,31.8198,40900.0
2005-01-26 14:00:00,55.46,55.51,55.46,55.51,93000.0,31.814,31.8427,31.814,31.8427,93000.0
2005-01-26 14:10:00,55.5,55.51,55.49,55.49,85800.0,31.837,31.8427,31.8313,31.8313,85800.0
2005-01-26 14:20:00,55.49,55.5,55.32,55.32,87800.0,31.8313,31.837,31.7337,31.7337,87800.0
2005-01-26 14:30:00,55.33,55.45,55.32,55.43,132200.0,31.7395,31.8083,31.7337,31.7968,132200.0
2005-01-26 14:40:00,55.42,55.45,55.33,55.42,136100.0,31.7911,31.8083,31.7395,31.7911,136100.0
2005-01-26 14:50:00,55.41,55.52,55.41,55.51,69000.0,31.7854,31.8485,31.7854,31.8427,69000.0
2005-01-26 15:00:00,55.51,55.53,55.48,55.52,91000.0,31.8427,31.8542,31.8255,31.8485,91000.0
2005-01-26 15:10:00,55.54,55.55,55.39,55.48,108400.0,31.8599,31.8657,31.7739,31.8255,108400.0
2005-01-26 15:20:00,55.48,55.71,55.48,55.7,114500.0,31.8255,31.9575,31.8255,31.9517,114500.0
2005-01-26 15:30:00,55.7,55.75,55.62,55.74,148000.0,31.9517,31.9804,31.9058,31.9747,148000.0
2005-01-26 15:40:00,55.74,55.83,55.74,55.83,113300.0,31.9747,32.0263,31.9747,32.0263,113300.0
2005-01-26 15:50:00,55.83,55.84,55.67,55.68,159900.0,32.0263,32.032,31.9345,31.9402,159900.0
2005-01-27 09:30:00,55.67,55.67,55.26,55.35,118600.0,31.9345,31.9345,31.6993,31.7509,118600.0
2005-01-27 09:40:00,55.35,55.4,55.06,55.17,126200.0,31.7509,31.7796,31.5846,31.6477,126200.0
2005-01-27 09:50:00,55.21,55.45,55.04,55.37,81300.0,31.6706,31.8083,31.5731,31.7624,81300.0
2005-01-27 10:00:00,55.38,55.6,55.32,55.57,121600.0,31.7681,31.8944,31.7337,31.8771,121600.0
2005-01-27 10:10:00,55.57,55.65,55.5,55.57,86600.0,31.8771,31.923,31.837,31.8771,86600.0
2005-01-27 10:20:00,55.58,55.63,55.48,55.53,59100.0,31.8829,31.9116,31.8255,31.8542,59100.0
2005-01-27 10:30:00,55.54,55.69,55.43,55.68,123700.0,31.8599,31.946,31.7968,31.9402,123700.0
2005-01-27 10:40:00,55.68,55.8,55.67,55.69,87300.0,31.9402,32.0091,31.9345,31.946,87300.0
2005-01-27 10:50:00,55.69,55.74,55.64,55.7,80300.0,31.946,31.9747,31.9173,31.9517,80300.0
2005-01-27 11:00:00,55.71,55.87,55.71,55.86,93700.0,31.9575,32.0492,31.9575,32.0435,93700.0
2005-01-27 11:10:00,55.86,55.89,55.77,55.78,132400.0,32.0435,32.0607,31.9919,31.9976,132400.0
2005-01-27 11:20:00,55.78,55.9,55.75,55.75,99300.0,31.9976,32.0664,31.9804,31.9804,99300.0
2005-01-27 11:30:00,55.75,55.76,55.72,55.73,33300.0,31.9804,31.9861,31.9632,31.9689,33300.0
2005-01-27 11:40:00,55.73,55.73,55.7,55.72,41600.0,31.9689,31.9689,31.9517,31.9632,41600.0
2005-01-27 11:50:00,55.73,55.77,55.68,55.69,54000.0,31.9689,31.9919,31.9402,31.946,54000.0
2005-01-27 12:00:00,55.7,55.7,55.59,55.6,42300.0,31.9517,31.9517,31.8886,31.8944,42300.0
2005-01-27 12:10:00,55.59,55.64,55.59,55.6,67400.0,31.8886,31.9173,31.8886,31.8944,67400.0
2005-01-27 12:20:00,55.6,55.63,55.52,55.59,142200.0,31.8944,31.9116,31.8485,31.8886,142200.0
2005-01-27 12:30:00,55.59,55.61,55.49,55.54,46700.0,31.8886,31.9001,31.8313,31.8599,46700.0
2005-01-27 12:40:00,55.53,55.55,55.46,55.47,29100.0,31.8542,31.8657,31.814,31.8198,29100.0
2005-01-27 12:50:00,55.45,55.47,55.4,55.41,29200.0,31.8083,31.8198,31.7796,31.7854,29200.0
2005-01-27 13:00:00,55.41,55.42,55.24,55.34,61000.0,31.7854,31.7911,31.6878,31.7452,61000.0
2005-01-27 13:10:00,55.33,55.4,55.22,55.23,68200.0,31.7395,31.7796,31.6764,31.6821,68200.0
2005-01-27 13:20:00,55.23,55.27,55.17,55.19,47500.0,31.6821,31.705,31.6477,31.6592,47500.0
2005-01-27 13:30:00,55.19,55.29,55.04,55.07,65400.0,31.6592,31.7165,31.5731,31.5903,65400.0
2005-01-27 13:40:00,55.06,55.06,54.84,54.87,130200.0,31.5846,31.5846,31.4584,31.4756,130200.0
2005-01-27 13:50:00,54.87,54.96,54.83,54.87,72500.0,31.4756,31.5272,31.4526,31.4756,72500.0
2005-01-27 14:00:00,54.82,54.98,54.81,54.96,128200.0,31.4469,31.5387,31.4412,31.5272,128200.0
2005-01-27 14:10:00,54.96,55.03,54.95,55.0,50800.0,31.5272,31.5674,31.5215,31.5502,50800.0
2005-01-27 14:20:00,55.0,55.15,55.0,55.06,41900.0,31.5502,31.6362,31.5502,31.5846,41900.0
2005-01-27 14:30:00,55.07,55.2,55.07,55.15,56400.0,31.5903,31.6649,31.5903,31.6362,56400.0
2005-01-27 14:40:00,55.14,55.15,54.95,54.98,63600.0,31.6305,31.6362,31.5215,31.5387,63600.0
2005-01-27 14:50:00,54.97,55.0,54.83,54.93,87600.0,31.533,31.5502,31.4526,31.51,87600.0
2005-01-27 15:00:00,54.93,55.07,54.93,54.97,126300.0,31.51,31.5903,31.51,31.533,126300.0
2005-01-27 15:10:00,54.98,55.07,54.89,54.99,119000.0,31.5387,31.5903,31.4871,31.5444,119000.0
2005-01-27 15:20:00,54.99,55.0,54.91,54.92,93500.0,31.5444,31.5502,31.4985,31.5043,93500.0
2005-01-27 15:30:00,54.91,54.96,54.86,54.96,125900.0,31.4985,31.5272,31.4699,31.5272,125900.0
2005-01-27 15:40:00,54.94,55.0,54.93,54.94,94000.0,31.5157,31.5502,31.51,31.5157,94000.0
2005-01-27 15:50:00,54.93,54.94,54.81,54.87,183900.0,31.51,31.5157,31.4412,31.4756,183900.0
2005-01-28 09:30:00,54.75,54.76,54.6,54.7,53100.0,31.4068,31.4125,31.3207,31.3781,53100.0
2005-01-28 09:40:00,54.69,54.84,54.67,54.78,44200.0,31.3723,31.4584,31.3609,31.424,44200.0
2005-01-28 09:50:00,54.78,54.81,54.51,54.64,46100.0,31.424,31.4412,31.2691,31.3437,46100.0
2005-01-28 10:00:00,54.64,54.8,54.56,54.8,47800.0,31.3437,31.4354,31.2978,31.4354,47800.0
2005-01-28 10:10:00,54.8,54.81,54.6,54.6,33300.0,31.4354,31.4412,31.3207,31.3207,33300.0
2005-01-28 10:20:00,54.6,54.66,54.57,54.59,59300.0,31.3207,31.3551,31.3035,31.315,59300.0
2005-01-28 10:30:00,54.59,54.6,54.48,54.58,82300.0,31.315,31.3207,31.2519,31.3092,82300.0
2005-01-28 10:40:00,54.55,54.55,54.13,54.14,154800.0,31.292,31.292,31.0511,31.0568,154800.0
2005-01-28 10:50:00,54.14,54.14,53.67,53.7,191600.0,31.0568,31.0568,30.7872,30.8044,191600.0
2005-01-28 11:00:00,53.69,54.1,53.58,53.93,212800.0,30.7987,31.0339,30.7356,30.9364,212800.0
2005-01-28 11:10:00,53.93,54.1,53.92,54.0,139100.0,30.9364,31.0339,30.9306,30.9765,139100.0
2005-01-28 11:20:00,54.0,54.08,53.95,54.01,73000.0,30.9765,31.0224,30.9478,30.9823,73000.0
2005-01-28 11:30:00,54.01,54.03,53.93,53.97,59900.0,30.9823,30.9937,30.9364,30.9593,59900.0
2005-01-28 11:40:00,53.96,54.17,53.96,54.17,151700.0,30.9536,31.074,30.9536,31.074,151700.0
2005-01-28 11:50:00,54.16,54.2,54.1,54.19,36700.0,31.0683,31.0913,31.0339,31.0855,36700.0
2005-01-28 12:00:00,54.15,54.28,54.14,54.2,120900.0,31.0626,31.1371,31.0568,31.0913,120900.0
2005-01-28 12:10:00,54.2,54.33,54.18,54.25,65400.0,31.0913,31.1658,31.0798,31.1199,65400.0
2005-01-28 12:20:00,54.24,54.28,54.14,54.15,43700.0,31.1142,31.1371,31.0568,31.0626,43700.0
2005-01-28 12:30:00,54.15,54.24,54.12,54.2,28500.0,31.0626,31.1142,31.0454,31.0913,28500.0
2005-01-28 12:40:00,54.2,54.21,54.14,54.15,35700.0,31.0913,31.097,31.0568,31.0626,35700.0
2005-01-28 12:50:00,54.15,54.16,54.12,54.14,43800.0,31.0626,31.0683,31.0454,31.0568,43800.0
2005-01-28 13:00:00,54.14,54.15,53.95,53.99,86900.0,31.0568,31.0626,30.9478,30.9708,86900.0
2005-01-28 13:10:00,53.99,54.11,53.96,54.07,98400.0,30.9708,31.0396,30.9536,31.0167,98400.0
2005-01-28 13:20:00,54.07,54.07,54.0,54.01,104500.0,31.0167,31.0167,30.9765,30.9823,104500.0
2005-01-28 13:30:00,54.01,54.01,53.96,53.97,46100.0,30.9823,30.9823,30.9536,30.9593,46100.0
2005-01-28 13:40:00,53.97,53.98,53.93,53.95,48600.0,30.9593,30.9651,30.9364,30.9478,48600.0
2005-01-28 13:50:00,53.95,53.95,53.86,53.93,101700.0,30.9478,30.9478,30.8962,30.9364,101700.0
2005-01-28 14:00:00,53.93,53.93,53.81,53.88,200400.0,30.9364,30.9364,30.8675,30.9077,200400.0
2005-01-28 14:10:00,53.88,53.97,53.88,53.96,101700.0,30.9077,30.9593,30.9077,30.9536,101700.0
2005-01-28 14:20:00,53.95,53.97,53.89,53.92,53500.0,30.9478,30.9593,30.9134,30.9306,53500.0
2005-01-28 14:30:00,53.9,53.99,53.9,53.99,132800.0,30.9192,30.9708,30.9192,30.9708,132800.0
2005-01-28 14:40:00,53.99,53.99,53.93,53.96,129200.0,30.9708,30.9708,30.9364,30.9536,129200.0
2005-01-28 14:50:00,53.96,54.0,53.94,53.99,83400.0,30.9536,30.9765,30.9421,30.9708,83400.0
2005-01-28 15:00:00,53.95,53.99,53.9,53.93,135300.0,30.9478,30.9708,30.9192,30.9364,135300.0
2005-01-28 15:10:00,53.94,53.95,53.86,53.91,92200.0,30.9421,30.9478,30.8962,30.9249,92200.0
2005-01-28 15:20:00,53.91,53.93,53.83,53.85,118900.0,30.9249,30.9364,30.879,30.8905,118900.0
2005-01-28 15:30:00,53.85,53.9,53.83,53.84,152800.0,30.8905,30.9192,30.879,30.8847,152800.0
2005-01-28 15:40:00,53.85,53.9,53.8,53.88,277700.0,30.8905,30.9192,30.8618,30.9077,277700.0
2005-01-28 15:50:00,53.88,53.9,53.82,53.89,153800.0,30.9077,30.9192,30.8733,30.9134,153800.0
2005-01-31 09:30:00,54.48,54.49,54.25,54.36,152900.0,31.2519,31.2576,31.1199,31.183,152900.0
2005-01-31 09:40:00,54.36,54.38,54.02,54.11,105900.0,31.183,31.1945,30.988,31.0396,105900.0
2005-01-31 09:50:00,54.1,54.1,53.59,53.86,168500.0,31.0339,31.0339,30.7413,30.8962,168500.0
2005-01-31 10:00:00,53.86,53.94,53.78,53.88,178600.0,30.8962,30.9421,30.8503,30.9077,178600.0
2005-01-31 10:10:00,53.88,53.92,53.61,53.72,112400.0,30.9077,30.9306,30.7528,30.8159,112400.0
2005-01-31 10:20:00,53.7,53.72,53.55,53.56,93000.0,30.8044,30.8159,30.7184,30.7241,93000.0
2005-01-31 10:30:00,53.55,53.71,53.55,53.65,72000.0,30.7184,30.8102,30.7184,30.7758,72000.0
2005-01-31 10:40:00,53.65,53.67,53.53,53.66,47800.0,30.7758,30.7872,30.7069,30.7815,47800.0
2005-01-31 10:50:00,53.67,53.86,53.57,53.79,60500.0,30.7872,30.8962,30.7299,30.8561,60500.0
2005-01-31 11:00:00,53.76,53.97,53.75,53.96,66400.0,30.8389,30.9593,30.8331,30.9536,66400.0
2005-01-31 11:10:00,53.97,54.03,53.96,54.03,130400.0,30.9593,30.9937,30.9536,30.9937,130400.0
2005-01-31 11:20:00,54.03,54.07,53.94,53.94,107700.0,30.9937,31.0167,30.9421,30.9421,107700.0
2005-01-31 11:30:00,53.92,53.98,53.9,53.95,64400.0,30.9306,30.9651,30.9192,30.9478,64400.0
2005-01-31 11:40:00,53.95,53.95,53.88,53.89,82200.0,30.9478,30.9478,30.9077,30.9134,82200.0
2005-01-31 11:50:00,53.89,53.95,53.85,53.92,75700.0,30.9134,30.9478,30.8905,30.9306,75700.0
2005-01-31 12:00:00,53.92,54.1,53.92,54.09,92700.0,30.9306,31.0339,30.9306,31.0282,92700.0
2005-01-31 12:10:00,54.09,54.1,53.96,54.0,148400.0,31.0282,31.0339,30.9536,30.9765,148400.0
2005-01-31 12:20:00,54.0,54.2,54.0,54.19,138400.0,30.9765,31.0913,30.9765,31.0855,138400.0
2005-01-31 12:30:00,54.2,54.2,54.05,54.15,50600.0,31.0913,31.0913,31.0052,31.0626,50600.0
2005-01-31 12:40:00,54.15,54.18,54.06,54.07,64100.0,31.0626,31.0798,31.0109,31.0167,64100.0
2005-01-31 12:50:00,54.07,54.13,54.07,54.12,53100.0,31.0167,31.0511,31.0167,31.0454,53100.0
2005-01-31 13:00:00,54.12,54.17,54.11,54.12,93700.0,31.0454,31.074,31.0396,31.0454,93700.0
2005-01-31 13:10:00,54.13,54.14,54.04,54.06,65500.0,31.0511,31.0568,30.9995,31.0109,65500.0
2005-01-31 13:20:00,54.07,54.11,54.05,54.08,63400.0,31.0167,31.0396,31.0052,31.0224,63400.0
2005-01-31 13:30:00,54.08,54.1,53.99,54.03,52300.0,31.0224,31.0339,30.9708,30.9937,52300.0
2005-01-31 13:40:00,54.03,54.11,54.01,54.01,147800.0,30.9937,31.0396,30.9823,30.9823,147800.0
2005-01-31 13:50:00,54.02,54.03,53.93,54.0,90900.0,30.988,30.9937,30.9364,30.9765,90900.0
2005-01-31 14:00:00,54.0,54.14,53.97,54.14,90900.0,30.9765,31.0568,30.9593,31.0568,90900.0
2005-01-31 14:10:00,54.14,54.2,54.04,54.04,75400.0,31.0568,31.0913,30.9995,30.9995,75400.0
2005-01-31 14:20:00,54.07,54.16,54.05,54.16,67600.0,31.0167,31.0683,31.0052,31.0683,67600.0
2005-01-31 14:30:00,54.15,54.2,54.15,54.2,83800.0,31.0626,31.0913,31.0626,31.0913,83800.0
2005-01-31 14:40:00,54.19,54.2,54.12,54.16,84900.0,31.0855,31.0913,31.0454,31.0683,84900.0
2005-01-31 14:50:00,54.16,54.19,54.05,54.08,88300.0,31.0683,31.0855,31.0052,31.0224,88300.0
2005-01-31 15:00:00,54.07,54.07,53.81,53.81,122900.0,31.0167,31.0167,30.8675,30.8675,122900.0
2005-01-31 15:10:00,53.8,53.83,53.65,53.65,160400.0,30.8618,30.879,30.7758,30.7758,160400.0
2005-01-31 15:20:00,53.65,53.68,53.59,53.66,196700.0,30.7758,30.793,30.7413,30.7815,196700.0
2005-01-31 15:30:00,53.66,53.91,53.66,53.76,170900.0,30.7815,30.9249,30.7815,30.8389,170900.0
2005-01-31 15:40:00,53.77,53.9,53.73,53.78,130600.0,30.8446,30.9192,30.8216,30.8503,130600.0
2005-01-31 15:50:00,53.78,54.0,53.78,53.83,165500.0,30.8503,30.9765,30.8503,30.879,165500.0
2005-02-01 09:30:00,54.0,54.09,53.7,54.02,134500.0,30.9765,31.0282,30.8044,30.988,134500.0
2005-02-01 09:40:00,53.99,54.4,53.99,54.27,107300.0,30.9708,31.206,30.9708,31.1314,107300.0
2005-02-01 09:50:00,54.25,54.32,54.09,54.23,53700.0,31.1199,31.1601,31.0282,31.1085,53700.0
2005-02-01 10:00:00,54.24,54.57,54.13,54.56,108800.0,31.1142,31.3035,31.0511,31.2978,108800.0
2005-02-01 10:10:00,54.54,54.61,54.48,54.54,61600.0,31.2863,31.3264,31.2519,31.2863,61600.0
2005-02-01 10:20:00,54.53,54.84,54.53,54.82,50700.0,31.2806,31.4584,31.2806,31.4469,50700.0
2005-02-01 10:30:00,54.8,55.15,54.74,55.01,133100.0,31.4354,31.6362,31.401,31.5559,133100.0
2005-02-01 10:40:00,55.0,55.0,54.76,54.97,128300.0,31.5502,31.5502,31.4125,31.533,128300.0
2005-02-01 10:50:00,54.99,54.99,54.8,54.84,88900.0,31.5444,31.5444,31.4354,31.4584,88900.0
2005-02-01 11:00:00,54.85,54.92,54.85,54.86,85100.0,31.4641,31.5043,31.4641,31.4699,85100.0
2005-02-01 11:10:00,54.86,54.97,54.86,54.92,45400.0,31.4699,31.533,31.4699,31.5043,45400.0
2005-02-01 11:20:00,54.91,54.92,54.85,54.9,48400.0,31.4985,31.5043,31.4641,31.4928,48400.0
2005-02-01 11:30:00,54.91,55.0,54.89,55.0,96400.0,31.4985,31.5502,31.4871,31.5502,96400.0
2005-02-01 11:40:00,55.01,55.34,55.0,55.3,175100.0,31.5559,31.7452,31.5502,31.7223,175100.0
2005-02-01 11:50:00,55.29,55.31,55.18,55.22,48200.0,31.7165,31.728,31.6534,31.6764,48200.0
2005-02-01 12:00:00,55.22,55.3,55.2,55.3,45200.0,31.6764,31.7223,31.6649,31.7223,45200.0
2005-02-01 12:10:00,55.32,55.41,55.25,55.27,47600.0,31.7337,31.7854,31.6936,31.705,47600.0
2005-02-01 12:20:00,55.28,55.38,55.26,55.31,31400.0,31.7108,31.7681,31.6993,31.728,31400.0
2005-02-01 12:30:00,55.31,55.33,55.26,55.31,90800.0,31.728,31.7395,31.6993,31.728,90800.0
2005-02-01 12:40:00,55.3,55.31,55.22,55.3,130100.0,31.7223,31.728,31.6764,31.7223,130100.0
2005-02-01 12:50:00,55.3,55.31,55.05,55.13,123100.0,31.7223,31.728,31.5788,31.6247,123100.0
2005-02-01 13:00:00,55.13,55.19,55.12,55.16,20200.0,31.6247,31.6592,31.619,31.6419,20200.0
2005-02-01 13:10:00,55.17,55.17,55.04,55.08,55200.0,31.6477,31.6477,31.5731,31.5961,55200.0
2005-02-01 13:20:00,55.05,55.1,55.03,55.1,75900.0,31.5788,31.6075,31.5674,31.6075,75900.0
2005-02-01 13:30:00,55.09,55.19,55.01,55.04,64200.0,31.6018,31.6592,31.5559,31.5731,64200.0
2005-02-01 13:40:00,55.05,55.08,54.92,54.92,113900.0,31.5788,31.5961,31.5043,31.5043,113900.0
2005-02-01 13:50:00,54.92,55.02,54.92,55.01,55600.0,31.5043,31.5616,31.5043,31.5559,55600.0
2005-02-01 14:00:00,55.03,55.12,54.97,55.12,82200.0,31.5674,31.619,31.533,31.619,82200.0
2005-02-01 14:10:00,55.12,55.24,55.09,55.24,99000.0,31.619,31.6878,31.6018,31.6878,99000.0
2005-02-01 14:20:00,55.2,55.27,55.2,55.23,59800.0,31.6649,31.705,31.6649,31.6821,59800.0
2005-02-01 14:30:00,55.23,55.29,55.23,55.29,62500.0,31.6821,31.7165,31.6821,31.7165,62500.0
2005-02-01 14:40:00,55.28,55.3,55.17,55.17,48600.0,31.7108,31.7223,31.6477,31.6477,48600.0
2005-02-01 14:50:00,55.18,55.23,55.17,55.18,29200.0,31.6534,31.6821,31.6477,31.6534,29200.0
2005-02-01 15:00:00,55.18,55.26,55.16,55.18,87500.0,31.6534,31.6993,31.6419,31.6534,87500.0
2005-02-01 15:10:00,55.16,55.32,55.16,55.3,114000.0,31.6419,31.7337,31.6419,31.7223,114000.0
2005-02-01 15:20:00,55.28,55.32,55.23,55.31,71800.0,31.7108,31.7337,31.6821,31.728,71800.0
2005-02-01 15:30:00,55.32,55.33,55.29,55.3,129700.0,31.7337,31.7395,31.7165,31.7223,129700.0
2005-02-01 15:40:00,55.3,55.32,55.21,55.22,117700.0,31.7223,31.7337,31.6706,31.6764,117700.0
2005-02-01 15:50:00,55.22,55.37,55.22,55.29,179800.0,31.6764,31.7624,31.6764,31.7165,179800.0
2005-02-02 09:30:00,55.3,55.33,54.97,55.18,139000.0,31.7223,31.7395,31.533,31.6534,139000.0
2005-02-02 09:40:00,55.2,55.48,55.14,55.26,88000.0,31.6649,31.8255,31.6305,31.6993,88000.0
2005-02-02 09:50:00,55.23,55.28,54.81,54.86,69600.0,31.6821,31.7108,31.4412,31.4699,69600.0
2005-02-02 10:00:00,54.88,55.19,54.88,55.03,73400.0,31.4813,31.6592,31.4813,31.5674,73400.0
2005-02-02 10:10:00,55.02,55.03,54.74,54.75,51700.0,31.5616,31.5674,31.401,31.4068,51700.0
2005-02-02 10:20:00,54.77,54.9,54.73,54.9,42600.0,31.4182,31.4928,31.3953,31.4928,42600.0
2005-02-02 10:30:00,54.88,54.99,54.85,54.99,34200.0,31.4813,31.5444,31.4641,31.5444,34200.0
2005-02-02 10:40:00,54.99,55.0,54.91,54.95,20500.0,31.5444,31.5502,31.4985,31.5215,20500.0
2005-02-02 10:50:00,54.95,55.17,54.94,55.17,47000.0,31.5215,31.6477,31.5157,31.6477,47000.0
2005-02-02 11:00:00,55.13,55.16,55.09,55.11,25500.0,31.6247,31.6419,31.6018,31.6133,25500.0
2005-02-02 11:10:00,55.13,55.19,55.03,55.04,28000.0,31.6247,31.6592,31.5674,31.5731,28000.0
2005-02-02 11:20:00,55.04,55.1,55.01,55.05,21400.0,31.5731,31.6075,31.5559,31.5788,21400.0
2005-02-02 11:30:00,55.05,55.09,55.0,55.09,62500.0,31.5788,31.6018,31.5502,31.6018,62500.0
2005-02-02 11:40:00,55.06,55.19,55.03,55.09,71300.0,31.5846,31.6592,31.5674,31.6018,71300.0
2005-02-02 11:50:00,55.06,55.13,55.04,55.13,39400.0,31.5846,31.6247,31.5731,31.6247,39400.0
2005-02-02 12:00:00,55.14,55.18,55.08,55.09,26700.0,31.6305,31.6534,31.5961,31.6018,26700.0
2005-02-02 12:10:00,55.09,55.17,55.08,55.15,25800.0,31.6018,31.6477,31.5961,31.6362,25800.0
2005-02-02 12:20:00,55.15,55.16,55.11,55.13,23300.0,31.6362,31.6419,31.6133,31.6247,23300.0
2005-02-02 12:30:00,55.11,55.14,55.04,55.04,37800.0,31.6133,31.6305,31.5731,31.5731,37800.0
2005-02-02 12:40:00,55.06,55.09,55.03,55.06,13300.0,31.5846,31.6018,31.5674,31.5846,13300.0
2005-02-02 12:50:00,55.03,55.06,55.01,55.02,51700.0,31.5674,31.5846,31.5559,31.5616,51700.0
2005-02-02 13:00:00,55.04,55.08,55.0,55.03,24600.0,31.5731,31.5961,31.5502,31.5674,24600.0
2005-02-02 13:10:00,55.03,55.06,55.02,55.02,17900.0,31.5674,31.5846,31.5616,31.5616,17900.0
2005-02-02 13:20:00,55.02,55.06,55.0,55.05,20500.0,31.5616,31.5846,31.5502,31.5788,20500.0
2005-02-02 13:30:00,55.04,55.19,55.04,55.19,33200.0,31.5731,31.6592,31.5731,31.6592,33200.0
2005-02-02 13:40:00,55.2,55.2,55.15,55.16,21700.0,31.6649,31.6649,31.6362,31.6419,21700.0
2005-02-02 13:50:00,55.18,55.25,55.17,55.23,15400.0,31.6534,31.6936,31.6477,31.6821,15400.0
2005-02-02 14:00:00,55.22,55.24,55.18,55.2,73200.0,31.6764,31.6878,31.6534,31.6649,73200.0
2005-02-02 14:10:00,55.21,55.28,55.19,55.24,33600.0,31.6706,31.7108,31.6592,31.6878,33600.0
2005-02-02 14:20:00,55.21,55.33,55.21,55.24,67400.0,31.6706,31.7395,31.6706,31.6878,67400.0
2005-02-02 14:30:00,55.23,55.25,54.95,54.95,71300.0,31.6821,31.6936,31.5215,31.5215,71300.0
2005-02-02 14:40:00,54.96,55.08,54.95,54.99,47500.0,31.5272,31.5961,31.5215,31.5444,47500.0
2005-02-02 14:50:00,55.0,55.13,54.98,55.02,39900.0,31.5502,31.6247,31.5387,31.5616,39900.0
2005-02-02 15:00:00,55.02,55.03,54.89,54.9,154800.0,31.5616,31.5674,31.4871,31.4928,154800.0
2005-02-02 15:10:00,54.89,54.92,54.8,54.87,48800.0,31.4871,31.5043,31.4354,31.4756,48800.0
2005-02-02 15:20:00,54.87,54.99,54.85,54.9,44400.0,31.4756,31.5444,31.4641,31.4928,44400.0
2005-02-02 15:30:00,54.89,54.91,54.75,54.88,127200.0,31.4871,31.4985,31.4068,31.4813,127200.0
2005-02-02 15:40:00,54.88,54.9,54.79,54.85,119400.0,31.4813,31.4928,31.4297,31.4641,119400.0
2005-02-02 15:50:00,54.85,55.01,54.83,54.92,77800.0,31.4641,31.5559,31.4526,31.5043,77800.0
2005-02-03 09:30:00,54.84,54.85,54.38,54.54,80900.0,31.4584,31.4641,31.1945,31.2863,80900.0
2005-02-03 09:40:00,54.54,54.7,54.34,54.54,99700.0,31.2863,31.3781,31.1716,31.2863,99700.0
2005-02-03 09:50:00,54.52,54.62,54.52,54.6,33000.0,31.2748,31.3322,31.2748,31.3207,33000.0
2005-02-03 10:00:00,54.59,54.59,54.3,54.43,94800.0,31.315,31.315,31.1486,31.2232,94800.0
2005-02-03 10:10:00,54.44,54.46,54.34,54.4,132800.0,31.2289,31.2404,31.1716,31.206,132800.0
2005-02-03 10:20:00,54.39,54.57,54.39,54.4,43400.0,31.2002,31.3035,31.2002,31.206,43400.0
2005-02-03 10:30:00,54.39,54.62,54.33,54.49,62500.0,31.2002,31.3322,31.1658,31.2576,62500.0
2005-02-03 10:40:00,54.5,54.67,54.48,54.54,53000.0,31.2633,31.3609,31.2519,31.2863,53000.0
2005-02-03 10:50:00,54.54,54.59,54.43,54.51,51600.0,31.2863,31.315,31.2232,31.2691,51600.0
2005-02-03 11:00:00,54.52,54.53,54.41,54.47,52000.0,31.2748,31.2806,31.2117,31.2461,52000.0
2005-02-03 11:10:00,54.48,54.65,54.46,54.65,48600.0,31.2519,31.3494,31.2404,31.3494,48600.0
2005-02-03 11:20:00,54.64,54.65,54.57,54.57,56400.0,31.3437,31.3494,31.3035,31.3035,56400.0
2005-02-03 11:30:00,54.57,54.61,54.51,54.59,49600.0,31.3035,31.3264,31.2691,31.315,49600.0
2005-02-03 11:40:00,54.59,54.69,54.59,54.68,18900.0,31.315,31.3723,31.315,31.3666,18900.0
2005-02-03 11:50:00,54.67,54.72,54.6,54.65,43800.0,31.3609,31.3895,31.3207,31.3494,43800.0
2005-02-03 12:00:00,54.65,54.8,54.62,54.79,49400.0,31.3494,31.4354,31.3322,31.4297,49400.0
2005-02-03 12:10:00,54.81,54.81,54.76,54.8,15400.0,31.4412,31.4412,31.4125,31.4354,15400.0
2005-02-03 12:20:00,54.79,54.84,54.78,54.83,12700.0,31.4297,31.4584,31.424,31.4526,12700.0
2005-02-03 12:30:00,54.81,54.91,54.78,54.78,27600.0,31.4412,31.4985,31.424,31.424,27600.0
2005-02-03 12:40:00,54.79,54.8,54.67,54.67,43600.0,31.4297,31.4354,31.3609,31.3609,43600.0
2005-02-03 12:50:00,54.66,54.7,54.6,54.64,23200.0,31.3551,31.3781,31.3207,31.3437,23200.0
2005-02-03 13:00:00,54.66,54.7,54.6,54.63,23700.0,31.3551,31.3781,31.3207,31.3379,23700.0
2005-02-03 13:10:00,54.61,54.65,54.61,54.64,18000.0,31.3264,31.3494,31.3264,31.3437,18000.0
2005-02-03 13:20:00,54.64,54.65,54.61,54.65,16400.0,31.3437,31.3494,31.3264,31.3494,16400.0
2005-02-03 13:30:00,54.65,54.71,54.63,54.64,59500.0,31.3494,31.3838,31.3379,31.3437,59500.0
2005-02-03 13:40:00,54.65,54.7,54.64,54.7,17800.0,31.3494,31.3781,31.3437,31.3781,17800.0
2005-02-03 13:50:00,54.7,54.7,54.64,54.69,10700.0,31.3781,31.3781,31.3437,31.3723,10700.0
2005-02-03 14:00:00,54.69,54.83,54.68,54.81,35200.0,31.3723,31.4526,31.3666,31.4412,35200.0
2005-02-03 14:10:00,54.81,54.89,54.77,54.89,35800.0,31.4412,31.4871,31.4182,31.4871,35800.0
2005-02-03 14:20:00,54.87,54.96,54.86,54.96,33500.0,31.4756,31.5272,31.4699,31.5272,33500.0
2005-02-03 14:30:00,54.95,55.05,54.92,55.03,48100.0,31.5215,31.5788,31.5043,31.5674,48100.0
2005-02-03 14:40:00,55.04,55.19,55.03,55.16,103600.0,31.5731,31.6592,31.5674,31.6419,103600.0
2005-02-03 14:50:00,55.16,55.22,55.09,55.13,53200.0,31.6419,31.6764,31.6018,31.6247,53200.0
2005-02-03 15:00:00,55.13,55.19,55.08,55.18,100500.0,31.6247,31.6592,31.5961,31.6534,100500.0
2005-02-03 15:10:00,55.18,55.24,55.18,55.21,63700.0,31.6534,31.6878,31.6534,31.6706,63700.0
2005-02-03 15:20:00,55.22,55.24,55.15,55.24,78200.0,31.6764,31.6878,31.6362,31.6878,78200.0
2005-02-03 15:30:00,55.25,55.37,55.23,55.35,166900.0,31.6936,31.7624,31.6821,31.7509,166900.0
2005-02-03 15:40:00,55.36,55.5,55.36,55.49,179200.0,31.7567,31.837,31.7567,31.8313,179200.0
2005-02-03 15:50:00,55.5,55.51,55.27,55.29,212900.0,31.837,31.8427,31.705,31.7165,212900.0
2005-02-04 09:30:00,55.5,55.5,55.27,55.5,74700.0,31.837,31.837,31.705,31.837,74700.0
2005-02-04 09:40:00,55.51,55.67,55.34,55.34,60100.0,31.8427,31.9345,31.7452,31.7452,60100.0
2005-02-04 09:50:00,55.34,55.44,55.22,55.33,105000.0,31.7452,31.8026,31.6764,31.7395,105000.0
2005-02-04 10:00:00,55.33,55.7,55.31,55.65,80200.0,31.7395,31.9517,31.728,31.923,80200.0
2005-02-04 10:10:00,55.66,55.91,55.66,55.9,112000.0,31.9288,32.0722,31.9288,32.0664,112000.0
2005-02-04 10:20:00,55.9,55.99,55.83,55.98,101200.0,32.0664,32.1181,32.0263,32.1123,101200.0
2005-02-04 10:30:00,55.96,56.09,55.94,55.96,230500.0,32.1009,32.1754,32.0894,32.1009,230500.0
2005-02-04 10:40:00,55.96,56.19,55.96,56.16,149700.0,32.1009,32.2328,32.1009,32.2156,149700.0
2005-02-04 10:50:00,56.16,56.17,56.08,56.09,92800.0,32.2156,32.2213,32.1697,32.1754,92800.0
2005-02-04 11:00:00,56.09,56.15,56.05,56.08,46800.0,32.1754,32.2099,32.1525,32.1697,46800.0
2005-02-04 11:10:00,56.06,56.08,55.9,55.94,81800.0,32.1582,32.1697,32.0664,32.0894,81800.0
2005-02-04 11:20:00,55.94,55.94,55.8,55.8,38000.0,32.0894,32.0894,32.0091,32.0091,38000.0
2005-02-04 11:30:00,55.79,55.86,55.75,55.76,118800.0,32.0033,32.0435,31.9804,31.9861,118800.0
2005-02-04 11:40:00,55.76,55.77,55.69,55.72,31900.0,31.9861,31.9919,31.946,31.9632,31900.0
2005-02-04 11:50:00,55.68,55.68,55.58,55.59,91100.0,31.9402,31.9402,31.8829,31.8886,91100.0
2005-02-04 12:00:00,55.6,55.66,55.6,55.65,43800.0,31.8944,31.9288,31.8944,31.923,43800.0
2005-02-04 12:10:00,55.66,55.66,55.6,55.63,38800.0,31.9288,31.9288,31.8944,31.9116,38800.0
2005-02-04 12:20:00,55.62,55.65,55.56,55.65,90800.0,31.9058,31.923,31.8714,31.923,90800.0
2005-02-04 12:30:00,55.65,55.78,55.63,55.77,45800.0,31.923,31.9976,31.9116,31.9919,45800.0
2005-02-04 12:40:00,55.76,55.78,55.7,55.72,23700.0,31.9861,31.9976,31.9517,31.9632,23700.0
2005-02-04 12:50:00,55.73,55.75,55.71,55.72,9200.0,31.9689,31.9804,31.9575,31.9632,9200.0
2005-02-04 13:00:00,55.72,55.73,55.61,55.61,12900.0,31.9632,31.9689,31.9001,31.9001,12900.0
2005-02-04 13:10:00,55.6,55.62,55.58,55.59,39400.0,31.8944,31.9058,31.8829,31.8886,39400.0
2005-02-04 13:20:00,55.59,55.62,55.55,55.6,15300.0,31.8886,31.9058,31.8657,31.8944,15300.0
2005-02-04 13:30:00,55.6,55.74,55.54,55.73,35600.0,31.8944,31.9747,31.8599,31.9689,35600.0
2005-02-04 13:40:00,55.76,55.84,55.72,55.72,43900.0,31.9861,32.032,31.9632,31.9632,43900.0
2005-02-04 13:50:00,55.73,55.73,55.63,55.71,21600.0,31.9689,31.9689,31.9116,31.9575,21600.0
2005-02-04 14:00:00,55.69,55.75,55.66,55.74,130100.0,31.946,31.9804,31.9288,31.9747,130100.0
2005-02-04 14:10:00,55.74,55.75,55.71,55.73,25000.0,31.9747,31.9804,31.9575,31.9689,25000.0
2005-02-04 14:20:00,55.73,55.73,55.66,55.67,28700.0,31.9689,31.9689,31.9288,31.9345,28700.0
2005-02-04 14:30:00,55.67,55.72,55.57,55.64,33600.0,31.9345,31.9632,31.8771,31.9173,33600.0
2005-02-04 14:40:00,55.64,55.7,55.64,55.66,80300.0,31.9173,31.9517,31.9173,31.9288,80300.0
2005-02-04 14:50:00,55.68,55.68,55.64,55.67,20800.0,31.9402,31.9402,31.9173,31.9345,20800.0
2005-02-04 15:00:00,55.67,55.79,55.67,55.71,45400.0,31.9345,32.0033,31.9345,31.9575,45400.0
2005-02-04 15:10:00,55.71,55.71,55.64,55.68,53500.0,31.9575,31.9575,31.9173,31.9402,53500.0
2005-02-04 15:20:00,55.68,55.7,55.59,55.68,45700.0,31.9402,31.9517,31.8886,31.9402,45700.0
2005-02-04 15:30:00,55.68,55.75,55.61,55.72,54100.0,31.9402,31.9804,31.9001,31.9632,54100.0
2005-02-04 15:40:00,55.69,55.9,55.67,55.81,60300.0,31.946,32.0664,31.9345,32.0148,60300.0
2005-02-04 15:50:00,55.8,55.91,55.76,55.85,71000.0,32.0091,32.0722,31.9861,32.0378,71000.0
2005-02-07 09:30:00,55.54,55.84,55.54,55.63,83300.0,31.8599,32.032,31.8599,31.9116,83300.0
2005-02-07 09:40:00,55.63,55.74,55.53,55.74,38500.0,31.9116,31.9747,31.8542,31.9747,38500.0
2005-02-07 09:50:00,55.74,55.96,55.7,55.91,34600.0,31.9747,32.1009,31.9517,32.0722,34600.0
2005-02-07 10:00:00,55.86,56.0,55.84,55.95,32400.0,32.0435,32.1238,32.032,32.0951,32400.0
2005-02-07 10:10:00,55.96,55.96,55.73,55.85,37100.0,32.1009,32.1009,31.9689,32.0378,37100.0
2005-02-07 10:20:00,55.84,55.84,55.64,55.65,31700.0,32.032,32.032,31.9173,31.923,31700.0
2005-02-07 10:30:00,55.63,55.72,55.51,55.55,30800.0,31.9116,31.9632,31.8427,31.8657,30800.0
2005-02-07 10:40:00,55.55,55.68,55.41,55.57,73600.0,31.8657,31.9402,31.7854,31.8771,73600.0
2005-02-07 10:50:00,55.6,55.66,55.54,55.54,52600.0,31.8944,31.9288,31.8599,31.8599,52600.0
2005-02-07 11:00:00,55.53,55.65,55.47,55.64,43900.0,31.8542,31.923,31.8198,31.9173,43900.0
2005-02-07 11:10:00,55.62,55.67,55.56,55.56,17900.0,31.9058,31.9345,31.8714,31.8714,17900.0
2005-02-07 11:20:00,55.56,55.63,55.56,55.6,11000.0,31.8714,31.9116,31.8714,31.8944,11000.0
2005-02-07 11:30:00,55.6,55.64,55.54,55.59,23100.0,31.8944,31.9173,31.8599,31.8886,23100.0
2005-02-07 11:40:00,55.6,55.6,55.52,55.54,83300.0,31.8944,31.8944,31.8485,31.8599,83300.0
2005-02-07 11:50:00,55.54,55.58,55.5,55.53,36700.0,31.8599,31.8829,31.837,31.8542,36700.0
2005-02-07 12:00:00,55.53,55.56,55.47,55.53,34500.0,31.8542,31.8714,31.8198,31.8542,34500.0
2005-02-07 12:10:00,55.53,55.55,55.5,55.53,33200.0,31.8542,31.8657,31.837,31.8542,33200.0
2005-02-07 12:20:00,55.52,55.57,55.45,55.57,20700.0,31.8485,31.8771,31.8083,31.8771,20700.0
2005-02-07 12:30:00,55.57,55.58,55.49,55.5,17100.0,31.8771,31.8829,31.8313,31.837,17100.0
2005-02-07 12:40:00,55.51,55.6,55.51,55.57,22400.0,31.8427,31.8944,31.8427,31.8771,22400.0
2005-02-07 12:50:00,55.57,55.57,55.46,55.53,22500.0,31.8771,31.8771,31.814,31.8542,22500.0
2005-02-07 13:00:00,55.53,55.53,55.46,55.5,17300.0,31.8542,31.8542,31.814,31.837,17300.0
2005-02-07 13:10:00,55.5,55.55,55.47,55.53,40200.0,31.837,31.8657,31.8198,31.8542,40200.0
2005-02-07 13:20:00,55.53,55.53,55.43,55.44,21900.0,31.8542,31.8542,31.7968,31.8026,21900.0
2005-02-07 13:30:00,55.44,55.49,55.41,55.42,15300.0,31.8026,31.8313,31.7854,31.7911,15300.0
2005-02-07 13:40:00,55.42,55.43,55.33,55.35,50700.0,31.7911,31.7968,31.7395,31.7509,50700.0
2005-02-07 13:50:00,55.35,55.37,55.3,55.3,36100.0,31.7509,31.7624,31.7223,31.7223,36100.0
2005-02-07 14:00:00,55.29,55.44,55.27,55.44,23600.0,31.7165,31.8026,31.705,31.8026,23600.0
2005-02-07 14:10:00,55.45,55.54,55.44,55.52,25100.0,31.8083,31.8599,31.8026,31.8485,25100.0
2005-02-07 14:20:00,55.51,55.52,55.46,55.47,8000.0,31.8427,31.8485,31.814,31.8198,8000.0
2005-02-07 14:30:00,55.47,55.57,55.39,55.4,32900.0,31.8198,31.8771,31.7739,31.7796,32900.0
2005-02-07 14:40:00,55.4,55.45,55.37,55.43,31800.0,31.7796,31.8083,31.7624,31.7968,31800.0
2005-02-07 14:50:00,55.43,55.43,55.4,55.4,16500.0,31.7968,31.7968,31.7796,31.7796,16500.0
2005-02-07 15:00:00,55.4,55.53,55.39,55.48,35100.0,31.7796,31.8542,31.7739,31.8255,35100.0
2005-02-07 15:10:00,55.49,55.58,55.48,55.56,41800.0,31.8313,31.8829,31.8255,31.8714,41800.0
2005-02-07 15:20:00,55.56,55.58,55.52,55.57,50800.0,31.8714,31.8829,31.8485,31.8771,50800.0
2005-02-07 15:30:00,55.57,55.57,55.49,55.51,47800.0,31.8771,31.8771,31.8313,31.8427,47800.0
2005-02-07 15:40:00,55.51,55.55,55.51,55.52,50100.0,31.8427,31.8657,31.8427,31.8485,50100.0
2005-02-07 15:50:00,55.51,55.58,55.51,55.55,101700.0,31.8427,31.8829,31.8427,31.8657,101700.0
2005-02-08 09:30:00,55.55,55.7,55.3,55.37,85000.0,31.8657,31.9517,31.7223,31.7624,85000.0
2005-02-08 09:40:00,55.47,55.58,55.26,55.42,41700.0,31.8198,31.8829,31.6993,31.7911,41700.0
2005-02-08 09:50:00,55.42,55.68,55.4,55.66,40800.0,31.7911,31.9402,31.7796,31.9288,40800.0
2005-02-08 10:00:00,55.63,55.66,55.36,55.37,22800.0,31.9116,31.9288,31.7567,31.7624,22800.0
2005-02-08 10:10:00,55.4,55.55,55.4,55.49,73100.0,31.7796,31.8657,31.7796,31.8313,73100.0
2005-02-08 10:20:00,55.5,55.57,55.4,55.4,19800.0,31.837,31.8771,31.7796,31.7796,19800.0
2005-02-08 10:30:00,55.41,55.71,55.4,55.7,39400.0,31.7854,31.9575,31.7796,31.9517,39400.0
2005-02-08 10:40:00,55.7,55.78,55.63,55.63,49100.0,31.9517,31.9976,31.9116,31.9116,49100.0
2005-02-08 10:50:00,55.62,55.7,55.61,55.64,22700.0,31.9058,31.9517,31.9001,31.9173,22700.0
2005-02-08 11:00:00,55.64,55.65,55.53,55.56,29800.0,31.9173,31.923,31.8542,31.8714,29800.0
2005-02-08 11:10:00,55.56,55.59,55.52,55.56,16900.0,31.8714,31.8886,31.8485,31.8714,16900.0
2005-02-08 11:20:00,55.56,55.6,55.55,55.58,49900.0,31.8714,31.8944,31.8657,31.8829,49900.0
2005-02-08 11:30:00,55.56,55.73,55.55,55.73,44400.0,31.8714,31.9689,31.8657,31.9689,44400.0
2005-02-08 11:40:00,55.73,55.73,55.58,55.64,26200.0,31.9689,31.9689,31.8829,31.9173,26200.0
2005-02-08 11:50:00,55.64,55.7,55.61,55.61,29600.0,31.9173,31.9517,31.9001,31.9001,29600.0
2005-02-08 12:00:00,55.61,55.64,55.59,55.59,50400.0,31.9001,31.9173,31.8886,31.8886,50400.0
2005-02-08 12:10:00,55.58,55.59,55.51,55.57,39200.0,31.8829,31.8886,31.8427,31.8771,39200.0
2005-02-08 12:20:00,55.58,55.59,55.51,55.55,22300.0,31.8829,31.8886,31.8427,31.8657,22300.0
2005-02-08 12:30:00,55.59,55.69,55.56,55.56,48900.0,31.8886,31.946,31.8714,31.8714,48900.0
2005-02-08 12:40:00,55.57,55.65,55.54,55.54,7900.0,31.8771,31.923,31.8599,31.8599,7900.0
2005-02-08 12:50:00,55.55,55.59,55.5,55.55,27000.0,31.8657,31.8886,31.837,31.8657,27000.0
2005-02-08 13:00:00,55.55,55.57,55.52,55.56,34700.0,31.8657,31.8771,31.8485,31.8714,34700.0
2005-02-08 13:10:00,55.56,55.58,55.53,55.57,28300.0,31.8714,31.8829,31.8542,31.8771,28300.0
2005-02-08 13:20:00,55.57,55.58,55.53,55.57,14200.0,31.8771,31.8829,31.8542,31.8771,14200.0
2005-02-08 13:30:00,55.58,55.59,55.53,55.53,16300.0,31.8829,31.8886,31.8542,31.8542,16300.0
2005-02-08 13:40:00,55.53,55.57,55.51,55.52,18900.0,31.8542,31.8771,31.8427,31.8485,18900.0
2005-02-08 13:50:00,55.53,55.58,55.51,55.54,28000.0,31.8542,31.8829,31.8427,31.8599,28000.0
2005-02-08 14:00:00,55.55,55.59,55.52,55.57,18200.0,31.8657,31.8886,31.8485,31.8771,18200.0
2005-02-08 14:10:00,55.58,55.59,55.54,55.57,45300.0,31.8829,31.8886,31.8599,31.8771,45300.0
2005-02-08 14:20:00,55.57,55.59,55.54,55.55,16500.0,31.8771,31.8886,31.8599,31.8657,16500.0
2005-02-08 14:30:00,55.55,55.6,55.55,55.58,36600.0,31.8657,31.8944,31.8657,31.8829,36600.0
2005-02-08 14:40:00,55.59,55.59,55.5,55.51,34300.0,31.8886,31.8886,31.837,31.8427,34300.0
2005-02-08 14:50:00,55.51,55.57,55.49,55.56,138900.0,31.8427,31.8771,31.8313,31.8714,138900.0
2005-02-08 15:00:00,55.56,55.6,55.46,55.59,30400.0,31.8714,31.8944,31.814,31.8886,30400.0
2005-02-08 15:10:00,55.6,55.64,55.51,55.55,38300.0,31.8944,31.9173,31.8427,31.8657,38300.0
2005-02-08 15:20:00,55.55,55.58,55.54,55.54,59800.0,31.8657,31.8829,31.8599,31.8599,59800.0
2005-02-08 15:30:00,55.55,55.68,55.53,55.65,48600.0,31.8657,31.9402,31.8542,31.923,48600.0
2005-02-08 15:40:00,55.65,55.65,55.55,55.55,82300.0,31.923,31.923,31.8657,31.8657,82300.0
2005-02-08 15:50:00,55.56,55.56,55.45,55.47,110900.0,31.8714,31.8714,31.8083,31.8198,110900.0
2005-02-09 09:30:00,55.49,55.86,55.42,55.67,54200.0,31.8313,32.0435,31.7911,31.9345,54200.0
2005-02-09 09:40:00,55.68,55.86,55.68,55.82,90000.0,31.9402,32.0435,31.9402,32.0206,90000.0
2005-02-09 09:50:00,55.82,55.91,55.75,55.89,95400.0,32.0206,32.0722,31.9804,32.0607,95400.0
2005-02-09 10:00:00,55.89,55.97,55.87,55.94,150600.0,32.0607,32.1066,32.0492,32.0894,150600.0
2005-02-09 10:10:00,55.92,55.92,55.64,55.74,105200.0,32.0779,32.0779,31.9173,31.9747,105200.0
2005-02-09 10:20:00,55.73,55.77,55.48,55.54,142500.0,31.9689,31.9919,31.8255,31.8599,142500.0
2005-02-09 10:30:00,55.53,55.54,55.35,55.36,42500.0,31.8542,31.8599,31.7509,31.7567,42500.0
2005-02-09 10:40:00,55.34,55.39,55.13,55.15,125800.0,31.7452,31.7739,31.6247,31.6362,125800.0
2005-02-09 10:50:00,55.15,55.19,54.99,55.0,112700.0,31.6362,31.6592,31.5444,31.5502,112700.0
2005-02-09 11:00:00,55.01,55.01,54.95,54.95,153600.0,31.5559,31.5559,31.5215,31.5215,153600.0
2005-02-09 11:10:00,54.95,54.96,54.83,54.91,77000.0,31.5215,31.5272,31.4526,31.4985,77000.0
2005-02-09 11:20:00,54.91,54.91,54.78,54.79,33100.0,31.4985,31.4985,31.424,31.4297,33100.0
2005-02-09 11:30:00,54.79,54.79,54.61,54.61,84800.0,31.4297,31.4297,31.3264,31.3264,84800.0
2005-02-09 11:40:00,54.61,54.76,54.6,54.76,64600.0,31.3264,31.4125,31.3207,31.4125,64600.0
2005-02-09 11:50:00,54.8,54.8,54.71,54.71,31300.0,31.4354,31.4354,31.3838,31.3838,31300.0
2005-02-09 12:00:00,54.72,54.73,54.61,54.61,21300.0,31.3895,31.3953,31.3264,31.3264,21300.0
2005-02-09 12:10:00,54.61,54.63,54.39,54.41,142000.0,31.3264,31.3379,31.2002,31.2117,142000.0
2005-02-09 12:20:00,54.41,54.68,54.4,54.63,76000.0,31.2117,31.3666,31.206,31.3379,76000.0
2005-02-09 12:30:00,54.63,54.67,54.58,54.65,40000.0,31.3379,31.3609,31.3092,31.3494,40000.0
2005-02-09 12:40:00,54.66,54.66,54.6,54.64,26000.0,31.3551,31.3551,31.3207,31.3437,26000.0
2005-02-09 12:50:00,54.62,54.63,54.56,54.58,39100.0,31.3322,31.3379,31.2978,31.3092,39100.0
2005-02-09 13:00:00,54.58,54.61,54.53,54.6,58900.0,31.3092,31.3264,31.2806,31.3207,58900.0
2005-02-09 13:10:00,54.6,54.66,54.6,54.62,47700.0,31.3207,31.3551,31.3207,31.3322,47700.0
2005-02-09 13:20:00,54.62,54.68,54.62,54.63,37300.0,31.3322,31.3666,31.3322,31.3379,37300.0
2005-02-09 13:30:00,54.63,54.69,54.62,54.64,32700.0,31.3379,31.3723,31.3322,31.3437,32700.0
2005-02-09 13:40:00,54.65,54.67,54.6,54.63,34500.0,31.3494,31.3609,31.3207,31.3379,34500.0
2005-02-09 13:50:00,54.63,54.66,54.5,54.51,163400.0,31.3379,31.3551,31.2633,31.2691,163400.0
2005-02-09 14:00:00,54.51,54.51,54.3,54.3,55500.0,31.2691,31.2691,31.1486,31.1486,55500.0
2005-02-09 14:10:00,54.3,54.34,54.23,54.28,106600.0,31.1486,31.1716,31.1085,31.1371,106600.0
2005-02-09 14:20:00,54.28,54.29,54.25,54.28,62400.0,31.1371,31.1429,31.1199,31.1371,62400.0
2005-02-09 14:30:00,54.28,54.33,54.25,54.32,140500.0,31.1371,31.1658,31.1199,31.1601,140500.0
2005-02-09 14:40:00,54.32,54.35,54.22,54.27,130000.0,31.1601,31.1773,31.1027,31.1314,130000.0
2005-02-09 14:50:00,54.26,54.33,54.16,54.17,175700.0,31.1257,31.1658,31.0683,31.074,175700.0
2005-02-09 15:00:00,54.16,54.2,54.12,54.2,163100.0,31.0683,31.0913,31.0454,31.0913,163100.0
2005-02-09 15:10:00,54.19,54.23,54.14,54.19,69000.0,31.0855,31.1085,31.0568,31.0855,69000.0
2005-02-09 15:20:00,54.18,54.29,54.16,54.29,50800.0,31.0798,31.1429,31.0683,31.1429,50800.0
2005-02-09 15:30:00,54.29,54.37,54.29,54.32,82600.0,31.1429,31.1888,31.1429,31.1601,82600.0
2005-02-09 15:40:00,54.31,54.36,54.24,54.36,115900.0,31.1544,31.183,31.1142,31.183,115900.0
2005-02-09 15:50:00,54.35,54.37,54.2,54.28,147500.0,31.1773,31.1888,31.0913,31.1371,147500.0
2005-02-10 09:30:00,54.49,54.75,54.33,54.45,68800.0,31.2576,31.4068,31.1658,31.2347,68800.0
2005-02-10 09:40:00,54.45,54.48,54.22,54.29,54600.0,31.2347,31.2519,31.1027,31.1429,54600.0
2005-02-10 09:50:00,54.28,54.4,54.25,54.39,58300.0,31.1371,31.206,31.1199,31.2002,58300.0
2005-02-10 10:00:00,54.38,54.55,54.34,54.45,62000.0,31.1945,31.292,31.1716,31.2347,62000.0
2005-02-10 10:10:00,54.45,54.59,54.41,54.55,34500.0,31.2347,31.315,31.2117,31.292,34500.0
2005-02-10 10:20:00,54.52,54.53,54.35,54.46,44000.0,31.2748,31.2806,31.1773,31.2404,44000.0
2005-02-10 10:30:00,54.46,54.6,54.43,54.46,42000.0,31.2404,31.3207,31.2232,31.2404,42000.0
2005-02-10 10:40:00,54.46,54.5,54.26,54.3,58100.0,31.2404,31.2633,31.1257,31.1486,58100.0
2005-02-10 10:50:00,54.31,54.33,54.12,54.13,75200.0,31.1544,31.1658,31.0454,31.0511,75200.0
2005-02-10 11:00:00,54.12,54.13,54.03,54.08,74300.0,31.0454,31.0511,30.9937,31.0224,74300.0
2005-02-10 11:10:00,54.06,54.08,53.86,53.92,76700.0,31.0109,31.0224,30.8962,30.9306,76700.0
2005-02-10 11:20:00,53.9,53.91,53.75,53.89,103300.0,30.9192,30.9249,30.8331,30.9134,103300.0
2005-02-10 11:30:00,53.91,53.97,53.83,53.86,44500.0,30.9249,30.9593,30.879,30.8962,44500.0
2005-02-10 11:40:00,53.87,54.05,53.86,54.05,41400.0,30.902,31.0052,30.8962,31.0052,41400.0
2005-02-10 11:50:00,54.07,54.17,54.02,54.17,41000.0,31.0167,31.074,30.988,31.074,41000.0
2005-02-10 12:00:00,54.15,54.16,54.1,54.1,25600.0,31.0626,31.0683,31.0339,31.0339,25600.0
2005-02-10 12:10:00,54.1,54.1,54.03,54.06,37800.0,31.0339,31.0339,30.9937,31.0109,37800.0
2005-02-10 12:20:00,54.06,54.44,54.06,54.28,55500.0,31.0109,31.2289,31.0109,31.1371,55500.0
2005-02-10 12:30:00,54.27,54.35,54.14,54.18,262400.0,31.1314,31.1773,31.0568,31.0798,262400.0
2005-02-10 12:40:00,54.18,54.23,54.15,54.19,24000.0,31.0798,31.1085,31.0626,31.0855,24000.0
2005-02-10 12:50:00,54.19,54.25,54.18,54.2,21200.0,31.0855,31.1199,31.0798,31.0913,21200.0
2005-02-10 13:00:00,54.22,54.23,54.05,54.14,24800.0,31.1027,31.1085,31.0052,31.0568,24800.0
2005-02-10 13:10:00,54.08,54.11,54.01,54.03,22200.0,31.0224,31.0396,30.9823,30.9937,22200.0
2005-02-10 13:20:00,54.02,54.29,54.02,54.29,37300.0,30.988,31.1429,30.988,31.1429,37300.0
2005-02-10 13:30:00,54.25,54.35,54.21,54.27,59800.0,31.1199,31.1773,31.097,31.1314,59800.0
2005-02-10 13:40:00,54.26,54.31,54.2,54.23,21300.0,31.1257,31.1544,31.0913,31.1085,21300.0
2005-02-10 13:50:00,54.25,54.33,54.24,54.3,23000.0,31.1199,31.1658,31.1142,31.1486,23000.0
2005-02-10 14:00:00,54.3,54.4,54.22,54.25,28900.0,31.1486,31.206,31.1027,31.1199,28900.0
2005-02-10 14:10:00,54.25,54.29,54.17,54.21,50300.0,31.1199,31.1429,31.074,31.097,50300.0
2005-02-10 14:20:00,54.21,54.22,54.1,54.11,58000.0,31.097,31.1027,31.0339,31.0396,58000.0
2005-02-10 14:30:00,54.1,54.12,54.05,54.1,72300.0,31.0339,31.0454,31.0052,31.0339,72300.0
2005-02-10 14:40:00,54.1,54.14,54.01,54.13,32800.0,31.0339,31.0568,30.9823,31.0511,32800.0
2005-02-10 14:50:00,54.13,54.23,54.09,54.19,38200.0,31.0511,31.1085,31.0282,31.0855,38200.0
2005-02-10 15:00:00,54.2,54.39,54.13,54.29,60000.0,31.0913,31.2002,31.0511,31.1429,60000.0
2005-02-10 15:10:00,54.29,54.3,54.19,54.23,24500.0,31.1429,31.1486,31.0855,31.1085,24500.0
2005-02-10 15:20:00,54.23,54.33,54.2,54.28,42600.0,31.1085,31.1658,31.0913,31.1371,42600.0
2005-02-10 15:30:00,54.3,54.39,54.22,54.34,39000.0,31.1486,31.2002,31.1027,31.1716,39000.0
2005-02-10 15:40:00,54.34,54.36,54.3,54.32,45700.0,31.1716,31.183,31.1486,31.1601,45700.0
2005-02-10 15:50:00,54.32,54.4,54.29,54.37,90400.0,31.1601,31.206,31.1429,31.1888,90400.0
2005-02-11 09:30:00,54.37,54.37,53.69,53.69,101500.0,31.1888,31.1888,30.7987,30.7987,101500.0
2005-02-11 09:40:00,53.68,53.68,53.09,53.35,192700.0,30.793,30.793,30.4545,30.6037,192700.0
2005-02-11 09:50:00,53.36,53.58,53.15,53.42,496200.0,30.6094,30.7356,30.4889,30.6438,496200.0
2005-02-11 10:00:00,53.5,53.51,53.2,53.25,185600.0,30.6897,30.6954,30.5176,30.5463,185600.0
2005-02-11 10:10:00,53.24,53.24,52.93,53.09,167100.0,30.5406,30.5406,30.3627,30.4545,167100.0
2005-02-11 10:20:00,53.08,53.25,53.06,53.2,132000.0,30.4488,30.5463,30.4373,30.5176,132000.0
2005-02-11 10:30:00,53.2,53.4,53.19,53.36,120300.0,30.5176,30.6323,30.5119,30.6094,120300.0
2005-02-11 10:40:00,53.36,53.42,53.29,53.42,132200.0,30.6094,30.6438,30.5692,30.6438,132200.0
2005-02-11 10:50:00,53.41,53.46,53.34,53.41,89300.0,30.6381,30.6668,30.5979,30.6381,89300.0
2005-02-11 11:00:00,53.42,53.59,53.37,53.47,115900.0,30.6438,30.7413,30.6151,30.6725,115900.0
2005-02-11 11:10:00,53.46,53.65,53.46,53.57,151600.0,30.6668,30.7758,30.6668,30.7299,151600.0
2005-02-11 11:20:00,53.61,53.96,53.61,53.96,116700.0,30.7528,30.9536,30.7528,30.9536,116700.0
2005-02-11 11:30:00,53.98,54.19,53.98,54.11,258400.0,30.9651,31.0855,30.9651,31.0396,258400.0
2005-02-11 11:40:00,54.1,54.15,54.03,54.13,110200.0,31.0339,31.0626,30.9937,31.0511,110200.0
2005-02-11 11:50:00,54.1,54.23,54.08,54.22,117300.0,31.0339,31.1085,31.0224,31.1027,117300.0
2005-02-11 12:00:00,54.21,54.27,54.17,54.26,39200.0,31.097,31.1314,31.074,31.1257,39200.0
2005-02-11 12:10:00,54.26,54.32,54.21,54.28,74600.0,31.1257,31.1601,31.097,31.1371,74600.0
2005-02-11 12:20:00,54.28,54.48,54.25,54.4,76900.0,31.1371,31.2519,31.1199,31.206,76900.0
2005-02-11 12:30:00,54.37,54.41,54.24,54.34,72500.0,31.1888,31.2117,31.1142,31.1716,72500.0
2005-02-11 12:40:00,54.36,54.36,54.27,54.33,39000.0,31.183,31.183,31.1314,31.1658,39000.0
2005-02-11 12:50:00,54.34,54.42,54.3,54.42,35400.0,31.1716,31.2175,31.1486,31.2175,35400.0
2005-02-11 13:00:00,54.38,54.46,54.33,54.4,43000.0,31.1945,31.2404,31.1658,31.206,43000.0
2005-02-11 13:10:00,54.4,54.48,54.31,54.42,44700.0,31.206,31.2519,31.1544,31.2175,44700.0
2005-02-11 13:20:00,54.49,54.62,54.48,54.54,30600.0,31.2576,31.3322,31.2519,31.2863,30600.0
2005-02-11 13:30:00,54.51,54.69,54.51,54.66,32000.0,31.2691,31.3723,31.2691,31.3551,32000.0
2005-02-11 13:40:00,54.66,54.75,54.63,54.7,49800.0,31.3551,31.4068,31.3379,31.3781,49800.0
2005-02-11 13:50:00,54.71,54.84,54.71,54.75,80700.0,31.3838,31.4584,31.3838,31.4068,80700.0
2005-02-11 14:00:00,54.75,54.75,54.7,54.72,109600.0,31.4068,31.4068,31.3781,31.3895,109600.0
2005-02-11 14:10:00,54.69,54.7,54.62,54.65,28000.0,31.3723,31.3781,31.3322,31.3494,28000.0
2005-02-11 14:20:00,54.65,54.67,54.62,54.66,22800.0,31.3494,31.3609,31.3322,31.3551,22800.0
2005-02-11 14:30:00,54.65,54.65,54.54,54.56,23900.0,31.3494,31.3494,31.2863,31.2978,23900.0
2005-02-11 14:40:00,54.54,54.68,54.54,54.67,40300.0,31.2863,31.3666,31.2863,31.3609,40300.0
2005-02-11 14:50:00,54.66,54.73,54.63,54.67,23100.0,31.3551,31.3953,31.3379,31.3609,23100.0
2005-02-11 15:00:00,54.66,54.67,54.59,54.65,31800.0,31.3551,31.3609,31.315,31.3494,31800.0
2005-02-11 15:10:00,54.65,54.69,54.52,54.52,28700.0,31.3494,31.3723,31.2748,31.2748,28700.0
2005-02-11 15:20:00,54.51,54.7,54.51,54.59,55700.0,31.2691,31.3781,31.2691,31.315,55700.0
2005-02-11 15:30:00,54.58,54.59,54.4,54.41,67700.0,31.3092,31.315,31.206,31.2117,67700.0
2005-02-11 15:40:00,54.41,54.42,54.35,54.38,91900.0,31.2117,31.2175,31.1773,31.1945,91900.0
2005-02-11 15:50:00,54.37,54.41,54.33,54.38,163200.0,31.1888,31.2117,31.1658,31.1945,163200.0
2005-02-14 09:30:00,54.46,54.5,54.08,54.33,63600.0,31.2404,31.2633,31.0224,31.1658,63600.0
2005-02-14 09:40:00,54.3,54.6,54.1,54.57,69300.0,31.1486,31.3207,31.0339,31.3035,69300.0
2005-02-14 09:50:00,54.55,54.72,54.1,54.44,34300.0,31.292,31.3895,31.0339,31.2289,34300.0
2005-02-14 10:00:00,54.43,54.58,54.42,54.48,58500.0,31.2232,31.3092,31.2175,31.2519,58500.0
2005-02-14 10:10:00,54.48,54.63,54.44,54.58,72100.0,31.2519,31.3379,31.2289,31.3092,72100.0
2005-02-14 10:20:00,54.6,54.67,54.48,54.53,26600.0,31.3207,31.3609,31.2519,31.2806,26600.0
2005-02-14 10:30:00,54.53,54.66,54.45,54.65,79900.0,31.2806,31.3551,31.2347,31.3494,79900.0
2005-02-14 10:40:00,54.68,54.78,54.68,54.74,83400.0,31.3666,31.424,31.3666,31.401,83400.0
2005-02-14 10:50:00,54.74,54.77,54.69,54.7,55700.0,31.401,31.4182,31.3723,31.3781,55700.0
2005-02-14 11:00:00,54.73,54.75,54.64,54.69,16800.0,31.3953,31.4068,31.3437,31.3723,16800.0
2005-02-14 11:10:00,54.68,54.7,54.55,54.7,54800.0,31.3666,31.3781,31.292,31.3781,54800.0
2005-02-14 11:20:00,54.69,54.74,54.69,54.7,12000.0,31.3723,31.401,31.3723,31.3781,12000.0
2005-02-14 11:30:00,54.69,54.73,54.67,54.7,53500.0,31.3723,31.3953,31.3609,31.3781,53500.0
2005-02-14 11:40:00,54.72,54.82,54.7,54.82,40400.0,31.3895,31.4469,31.3781,31.4469,40400.0
2005-02-14 11:50:00,54.82,54.88,54.81,54.87,15500.0,31.4469,31.4813,31.4412,31.4756,15500.0
2005-02-14 12:00:00,54.88,54.89,54.67,54.68,28000.0,31.4813,31.4871,31.3609,31.3666,28000.0
2005-02-14 12:10:00,54.68,54.83,54.68,54.83,23100.0,31.3666,31.4526,31.3666,31.4526,23100.0
2005-02-14 12:20:00,54.83,54.89,54.77,54.88,16300.0,31.4526,31.4871,31.4182,31.4813,16300.0
2005-02-14 12:30:00,54.88,54.96,54.88,54.88,33900.0,31.4813,31.5272,31.4813,31.4813,33900.0
2005-02-14 12:40:00,54.88,54.91,54.83,54.9,19700.0,31.4813,31.4985,31.4526,31.4928,19700.0
2005-02-14 12:50:00,54.89,54.9,54.8,54.83,35600.0,31.4871,31.4928,31.4354,31.4526,35600.0
2005-02-14 13:00:00,54.82,54.86,54.79,54.82,16100.0,31.4469,31.4699,31.4297,31.4469,16100.0
2005-02-14 13:10:00,54.8,54.84,54.79,54.8,12700.0,31.4354,31.4584,31.4297,31.4354,12700.0
2005-02-14 13:20:00,54.82,54.84,54.8,54.83,14200.0,31.4469,31.4584,31.4354,31.4526,14200.0
2005-02-14 13:30:00,54.84,54.86,54.81,54.83,17400.0,31.4584,31.4699,31.4412,31.4526,17400.0
2005-02-14 13:40:00,54.85,54.87,54.84,54.87,14400.0,31.4641,31.4756,31.4584,31.4756,14400.0
2005-02-14 13:50:00,54.86,54.89,54.73,54.74,20400.0,31.4699,31.4871,31.3953,31.401,20400.0
2005-02-14 14:00:00,54.73,54.74,54.69,54.71,21400.0,31.3953,31.401,31.3723,31.3838,21400.0
2005-02-14 14:10:00,54.7,54.72,54.69,54.69,14100.0,31.3781,31.3895,31.3723,31.3723,14100.0
2005-02-14 14:20:00,54.69,54.77,54.69,54.72,21700.0,31.3723,31.4182,31.3723,31.3895,21700.0
2005-02-14 14:30:00,54.73,54.77,54.72,54.72,18800.0,31.3953,31.4182,31.3895,31.3895,18800.0
2005-02-14 14:40:00,54.72,54.75,54.7,54.71,22600.0,31.3895,31.4068,31.3781,31.3838,22600.0
2005-02-14 14:50:00,54.71,54.73,54.68,54.72,25600.0,31.3838,31.3953,31.3666,31.3895,25600.0
2005-02-14 15:00:00,54.72,54.74,54.69,54.7,25000.0,31.3895,31.401,31.3723,31.3781,25000.0
2005-02-14 15:10:00,54.71,54.72,54.69,54.71,29100.0,31.3838,31.3895,31.3723,31.3838,29100.0
2005-02-14 15:20:00,54.7,54.71,54.69,54.7,41800.0,31.3781,31.3838,31.3723,31.3781,41800.0
2005-02-14 15:30:00,54.69,54.72,54.67,54.7,54700.0,31.3723,31.3895,31.3609,31.3781,54700.0
2005-02-14 15:40:00,54.7,54.71,54.68,54.71,52200.0,31.3781,31.3838,31.3666,31.3838,52200.0
2005-02-14 15:50:00,54.71,54.71,54.67,54.68,75700.0,31.3838,31.3838,31.3609,31.3666,75700.0
2005-02-15 09:30:00,55.01,55.9,53.85,55.73,369200.0,31.5559,32.0664,30.8905,31.9689,369200.0
2005-02-15 09:40:00,55.7,55.75,55.46,55.72,267500.0,31.9517,31.9804,31.814,31.9632,267500.0
2005-02-15 09:50:00,55.72,55.72,55.32,55.54,200800.0,31.9632,31.9632,31.7337,31.8599,200800.0
2005-02-15 10:00:00,55.52,55.58,55.35,55.44,82400.0,31.8485,31.8829,31.7509,31.8026,82400.0
2005-02-15 10:10:00,55.44,55.49,55.3,55.46,70100.0,31.8026,31.8313,31.7223,31.814,70100.0
2005-02-15 10:20:00,55.45,55.61,55.45,55.56,79900.0,31.8083,31.9001,31.8083,31.8714,79900.0
2005-02-15 10:30:00,55.55,55.73,55.53,55.64,82100.0,31.8657,31.9689,31.8542,31.9173,82100.0
2005-02-15 10:40:00,55.64,55.7,55.64,55.68,47300.0,31.9173,31.9517,31.9173,31.9402,47300.0
2005-02-15 10:50:00,55.67,55.67,55.56,55.57,43000.0,31.9345,31.9345,31.8714,31.8771,43000.0
2005-02-15 11:00:00,55.57,55.58,55.45,55.45,72000.0,31.8771,31.8829,31.8083,31.8083,72000.0
2005-02-15 11:10:00,55.46,55.46,55.36,55.37,40800.0,31.814,31.814,31.7567,31.7624,40800.0
2005-02-15 11:20:00,55.36,55.4,55.31,55.4,26500.0,31.7567,31.7796,31.728,31.7796,26500.0
2005-02-15 11:30:00,55.4,55.4,55.27,55.27,36700.0,31.7796,31.7796,31.705,31.705,36700.0
2005-02-15 11:40:00,55.27,55.33,55.26,55.3,57800.0,31.705,31.7395,31.6993,31.7223,57800.0
2005-02-15 11:50:00,55.3,55.36,55.3,55.31,24400.0,31.7223,31.7567,31.7223,31.728,24400.0
2005-02-15 12:00:00,55.31,55.36,55.3,55.31,35600.0,31.728,31.7567,31.7223,31.728,35600.0
2005-02-15 12:10:00,55.32,55.32,55.25,55.31,22800.0,31.7337,31.7337,31.6936,31.728,22800.0
2005-02-15 12:20:00,55.31,55.35,55.28,55.33,17300.0,31.728,31.7509,31.7108,31.7395,17300.0
2005-02-15 12:30:00,55.32,55.36,55.32,55.35,19800.0,31.7337,31.7567,31.7337,31.7509,19800.0
2005-02-15 12:40:00,55.35,55.37,55.33,55.33,19600.0,31.7509,31.7624,31.7395,31.7395,19600.0
2005-02-15 12:50:00,55.33,55.34,55.26,55.26,17800.0,31.7395,31.7452,31.6993,31.6993,17800.0
2005-02-15 13:00:00,55.27,55.3,55.19,55.27,41100.0,31.705,31.7223,31.6592,31.705,41100.0
2005-02-15 13:10:00,55.27,55.32,55.22,55.28,26100.0,31.705,31.7337,31.6764,31.7108,26100.0
2005-02-15 13:20:00,55.3,55.35,55.26,55.27,21100.0,31.7223,31.7509,31.6993,31.705,21100.0
2005-02-15 13:30:00,55.27,55.27,54.98,55.02,74700.0,31.705,31.705,31.5387,31.5616,74700.0
2005-02-15 13:40:00,55.02,55.13,55.01,55.06,40500.0,31.5616,31.6247,31.5559,31.5846,40500.0
2005-02-15 13:50:00,55.05,55.09,54.99,55.01,40600.0,31.5788,31.6018,31.5444,31.5559,40600.0
2005-02-15 14:00:00,55.0,55.57,54.98,55.0,30700.0,31.5502,31.8771,31.5387,31.5502,30700.0
2005-02-15 14:10:00,54.99,55.0,54.87,54.89,20900.0,31.5444,31.5502,31.4756,31.4871,20900.0
2005-02-15 14:20:00,54.88,54.98,54.87,54.94,37000.0,31.4813,31.5387,31.4756,31.5157,37000.0
2005-02-15 14:30:00,54.94,55.07,54.94,54.97,77800.0,31.5157,31.5903,31.5157,31.533,77800.0
2005-02-15 14:40:00,54.97,55.0,54.96,54.98,36500.0,31.533,31.5502,31.5272,31.5387,36500.0
2005-02-15 14:50:00,54.98,55.01,54.98,54.98,44900.0,31.5387,31.5559,31.5387,31.5387,44900.0
2005-02-15 15:00:00,54.98,55.0,54.96,54.99,29800.0,31.5387,31.5502,31.5272,31.5444,29800.0
2005-02-15 15:10:00,54.99,55.11,54.99,55.1,44700.0,31.5444,31.6133,31.5444,31.6075,44700.0
2005-02-15 15:20:00,55.1,55.24,55.1,55.24,66100.0,31.6075,31.6878,31.6075,31.6878,66100.0
2005-02-15 15:30:00,55.24,55.39,55.22,55.38,124900.0,31.6878,31.7739,31.6764,31.7681,124900.0
2005-02-15 15:40:00,55.37,55.46,55.36,55.46,139100.0,31.7624,31.814,31.7567,31.814,139100.0
2005-02-15 15:50:00,55.45,55.5,55.43,55.5,251500.0,31.8083,31.837,31.7968,31.837,251500.0
2005-02-16 09:30:00,55.25,55.45,55.02,55.12,103900.0,31.6936,31.8083,31.5616,31.619,103900.0
2005-02-16 09:40:00,55.11,55.25,54.9,54.97,69300.0,31.6133,31.6936,31.4928,31.533,69300.0
2005-02-16 09:50:00,54.97,55.16,54.96,55.02,46000.0,31.533,31.6419,31.5272,31.5616,46000.0
2005-02-16 10:00:00,55.02,55.13,54.97,55.04,43300.0,31.5616,31.6247,31.533,31.5731,43300.0
2005-02-16 10:10:00,55.03,55.23,55.03,55.23,33800.0,31.5674,31.6821,31.5674,31.6821,33800.0
2005-02-16 10:20:00,55.2,55.24,55.12,55.21,31400.0,31.6649,31.6878,31.619,31.6706,31400.0
2005-02-16 10:30:00,55.21,55.21,55.07,55.07,49900.0,31.6706,31.6706,31.5903,31.5903,49900.0
2005-02-16 10:40:00,55.06,55.06,54.93,55.0,48700.0,31.5846,31.5846,31.51,31.5502,48700.0
2005-02-16 10:50:00,54.99,55.13,54.97,55.1,35900.0,31.5444,31.6247,31.533,31.6075,35900.0
2005-02-16 11:00:00,55.1,55.19,55.08,55.19,29000.0,31.6075,31.6592,31.5961,31.6592,29000.0
2005-02-16 11:10:00,55.19,55.3,55.19,55.3,30000.0,31.6592,31.7223,31.6592,31.7223,30000.0
2005-02-16 11:20:00,55.3,55.35,55.23,55.24,35400.0,31.7223,31.7509,31.6821,31.6878,35400.0
2005-02-16 11:30:00,55.24,55.25,55.15,55.15,21200.0,31.6878,31.6936,31.6362,31.6362,21200.0
2005-02-16 11:40:00,55.17,55.2,55.14,55.17,24500.0,31.6477,31.6649,31.6305,31.6477,24500.0
2005-02-16 11:50:00,55.16,55.2,55.15,55.16,20200.0,31.6419,31.6649,31.6362,31.6419,20200.0
2005-02-16 12:00:00,55.17,55.17,55.09,55.12,37600.0,31.6477,31.6477,31.6018,31.619,37600.0
2005-02-16 12:10:00,55.11,55.12,55.05,55.05,16500.0,31.6133,31.619,31.5788,31.5788,16500.0
2005-02-16 12:20:00,55.04,55.1,55.04,55.1,26400.0,31.5731,31.6075,31.5731,31.6075,26400.0
2005-02-16 12:30:00,55.09,55.11,55.04,55.08,37600.0,31.6018,31.6133,31.5731,31.5961,37600.0
2005-02-16 12:40:00,55.1,55.16,55.08,55.13,36700.0,31.6075,31.6419,31.5961,31.6247,36700.0
2005-02-16 12:50:00,55.15,55.15,55.05,55.08,19900.0,31.6362,31.6362,31.5788,31.5961,19900.0
2005-02-16 13:00:00,55.08,55.16,55.04,55.14,32200.0,31.5961,31.6419,31.5731,31.6305,32200.0
2005-02-16 13:10:00,55.14,55.14,55.07,55.1,16800.0,31.6305,31.6305,31.5903,31.6075,16800.0
2005-02-16 13:20:00,55.1,55.15,55.1,55.12,26900.0,31.6075,31.6362,31.6075,31.619,26900.0
2005-02-16 13:30:00,55.13,55.15,55.09,55.09,21800.0,31.6247,31.6362,31.6018,31.6018,21800.0
2005-02-16 13:40:00,55.1,55.15,55.09,55.14,31900.0,31.6075,31.6362,31.6018,31.6305,31900.0
2005-02-16 13:50:00,55.14,55.15,55.1,55.11,17900.0,31.6305,31.6362,31.6075,31.6133,17900.0
2005-02-16 14:00:00,55.12,55.18,55.12,55.16,16000.0,31.619,31.6534,31.619,31.6419,16000.0
2005-02-16 14:10:00,55.16,55.2,55.11,55.11,19400.0,31.6419,31.6649,31.6133,31.6133,19400.0
2005-02-16 14:20:00,55.11,55.16,55.1,55.15,13800.0,31.6133,31.6419,31.6075,31.6362,13800.0
2005-02-16 14:30:00,55.14,55.21,55.09,55.1,42000.0,31.6305,31.6706,31.6018,31.6075,42000.0
2005-02-16 14:40:00,55.08,55.24,55.06,55.17,48900.0,31.5961,31.6878,31.5846,31.6477,48900.0
2005-02-16 14:50:00,55.17,55.34,55.15,55.27,40800.0,31.6477,31.7452,31.6362,31.705,40800.0
2005-02-16 15:00:00,55.27,55.28,55.2,55.24,38600.0,31.705,31.7108,31.6649,31.6878,38600.0
2005-02-16 15:10:00,55.24,55.28,55.2,55.22,22400.0,31.6878,31.7108,31.6649,31.6764,22400.0
2005-02-16 15:20:00,55.23,55.26,55.2,55.25,32900.0,31.6821,31.6993,31.6649,31.6936,32900.0
2005-02-16 15:30:00,55.26,55.29,55.1,55.15,102700.0,31.6993,31.7165,31.6075,31.6362,102700.0
2005-02-16 15:40:00,55.12,55.16,55.11,55.16,93400.0,31.619,31.6419,31.6133,31.6419,93400.0
2005-02-16 15:50:00,55.16,55.2,55.07,55.09,126200.0,31.6419,31.6649,31.5903,31.6018,126200.0
2005-02-17 09:30:00,54.87,55.24,54.82,55.09,103500.0,31.4756,31.6878,31.4469,31.6018,103500.0
2005-02-17 09:40:00,55.11,55.2,54.95,55.03,42700.0,31.6133,31.6649,31.5215,31.5674,42700.0
2005-02-17 09:50:00,55.04,55.04,54.87,54.91,55200.0,31.5731,31.5731,31.4756,31.4985,55200.0
2005-02-17 10:00:00,54.9,55.0,54.85,55.0,72000.0,31.4928,31.5502,31.4641,31.5502,72000.0
2005-02-17 10:10:00,54.96,54.96,54.7,54.72,180100.0,31.5272,31.5272,31.3781,31.3895,180100.0
2005-02-17 10:20:00,54.74,54.82,54.65,54.75,102300.0,31.401,31.4469,31.3494,31.4068,102300.0
2005-02-17 10:30:00,54.73,54.8,54.7,54.73,85700.0,31.3953,31.4354,31.3781,31.3953,85700.0
2005-02-17 10:40:00,54.73,54.86,54.71,54.86,40500.0,31.3953,31.4699,31.3838,31.4699,40500.0
2005-02-17 10:50:00,54.86,54.94,54.84,54.85,39600.0,31.4699,31.5157,31.4584,31.4641,39600.0
2005-02-17 11:00:00,54.89,54.89,54.78,54.78,50500.0,31.4871,31.4871,31.424,31.424,50500.0
2005-02-17 11:10:00,54.78,54.82,54.74,54.74,36500.0,31.424,31.4469,31.401,31.401,36500.0
2005-02-17 11:20:00,54.75,54.88,54.73,54.81,38400.0,31.4068,31.4813,31.3953,31.4412,38400.0
2005-02-17 11:30:00,54.81,54.84,54.76,54.77,10700.0,31.4412,31.4584,31.4125,31.4182,10700.0
2005-02-17 11:40:00,54.78,54.81,54.76,54.79,29300.0,31.424,31.4412,31.4125,31.4297,29300.0
2005-02-17 11:50:00,54.79,54.85,54.76,54.85,43100.0,31.4297,31.4641,31.4125,31.4641,43100.0
2005-02-17 12:00:00,54.84,55.0,54.81,54.85,29700.0,31.4584,31.5502,31.4412,31.4641,29700.0
2005-02-17 12:10:00,54.84,54.9,54.84,54.87,7800.0,31.4584,31.4928,31.4584,31.4756,7800.0
2005-02-17 12:20:00,54.87,54.92,54.85,54.87,16200.0,31.4756,31.5043,31.4641,31.4756,16200.0
2005-02-17 12:30:00,54.89,54.9,54.86,54.88,22500.0,31.4871,31.4928,31.4699,31.4813,22500.0
2005-02-17 12:40:00,54.88,54.9,54.86,54.88,12900.0,31.4813,31.4928,31.4699,31.4813,12900.0
2005-02-17 12:50:00,54.87,54.88,54.8,54.88,21200.0,31.4756,31.4813,31.4354,31.4813,21200.0
2005-02-17 13:00:00,54.87,54.99,54.87,54.9,18300.0,31.4756,31.5444,31.4756,31.4928,18300.0
2005-02-17 13:10:00,54.9,54.93,54.83,54.85,15900.0,31.4928,31.51,31.4526,31.4641,15900.0
2005-02-17 13:20:00,54.84,54.84,54.78,54.82,28200.0,31.4584,31.4584,31.424,31.4469,28200.0
2005-02-17 13:30:00,54.82,54.86,54.75,54.85,32200.0,31.4469,31.4699,31.4068,31.4641,32200.0
2005-02-17 13:40:00,54.85,54.88,54.82,54.82,38900.0,31.4641,31.4813,31.4469,31.4469,38900.0
2005-02-17 13:50:00,54.82,54.85,54.75,54.8,35300.0,31.4469,31.4641,31.4068,31.4354,35300.0
2005-02-17 14:00:00,54.8,54.8,54.71,54.73,30500.0,31.4354,31.4354,31.3838,31.3953,30500.0
2005-02-17 14:10:00,54.73,54.85,54.7,54.82,30000.0,31.3953,31.4641,31.3781,31.4469,30000.0
2005-02-17 14:20:00,54.81,54.82,54.79,54.79,16600.0,31.4412,31.4469,31.4297,31.4297,16600.0
2005-02-17 14:30:00,54.79,54.85,54.74,54.78,66800.0,31.4297,31.4641,31.401,31.424,66800.0
2005-02-17 14:40:00,54.79,54.8,54.7,54.74,56100.0,31.4297,31.4354,31.3781,31.401,56100.0
2005-02-17 14:50:00,54.74,54.8,54.7,54.76,70200.0,31.401,31.4354,31.3781,31.4125,70200.0
2005-02-17 15:00:00,54.74,54.77,54.7,54.75,65500.0,31.401,31.4182,31.3781,31.4068,65500.0
2005-02-17 15:10:00,54.75,54.83,54.74,54.82,47000.0,31.4068,31.4526,31.401,31.4469,47000.0
2005-02-17 15:20:00,54.82,54.83,54.79,54.8,67900.0,31.4469,31.4526,31.4297,31.4354,67900.0
2005-02-17 15:30:00,54.8,54.9,54.76,54.89,67500.0,31.4354,31.4928,31.4125,31.4871,67500.0
2005-02-17 15:40:00,54.9,55.15,54.89,55.14,128900.0,31.4928,31.6362,31.4871,31.6305,128900.0
2005-02-17 15:50:00,55.13,55.15,54.86,54.88,128600.0,31.6247,31.6362,31.4699,31.4813,128600.0
2005-02-18 09:30:00,53.85,54.09,53.75,53.75,608600.0,30.8905,31.0282,30.8331,30.8331,608600.0
2005-02-18 09:40:00,53.84,53.95,53.76,53.8,308000.0,30.8847,30.9478,30.8389,30.8618,308000.0
2005-02-18 09:50:00,53.8,53.8,53.51,53.64,330600.0,30.8618,30.8618,30.6954,30.77,330600.0
2005-02-18 10:00:00,53.64,53.69,53.43,53.47,305800.0,30.77,30.7987,30.6496,30.6725,305800.0
2005-02-18 10:10:00,53.47,53.47,53.12,53.35,367000.0,30.6725,30.6725,30.4717,30.6037,367000.0
2005-02-18 10:20:00,53.35,53.6,53.33,53.5,313000.0,30.6037,30.7471,30.5922,30.6897,313000.0
2005-02-18 10:30:00,53.5,53.58,53.37,53.45,245300.0,30.6897,30.7356,30.6151,30.661,245300.0
2005-02-18 10:40:00,53.45,53.45,53.28,53.4,323800.0,30.661,30.661,30.5635,30.6323,323800.0
2005-02-18 10:50:00,53.4,53.54,53.4,53.5,175400.0,30.6323,30.7127,30.6323,30.6897,175400.0
2005-02-18 11:00:00,53.49,53.57,53.47,53.54,146800.0,30.684,30.7299,30.6725,30.7127,146800.0
2005-02-18 11:10:00,53.51,53.54,53.31,53.31,126000.0,30.6954,30.7127,30.5807,30.5807,126000.0
2005-02-18 11:20:00,53.31,53.41,53.22,53.36,213800.0,30.5807,30.6381,30.5291,30.6094,213800.0
2005-02-18 11:30:00,53.36,53.46,53.33,53.33,124400.0,30.6094,30.6668,30.5922,30.5922,124400.0
2005-02-18 11:40:00,53.34,53.39,53.2,53.35,130800.0,30.5979,30.6266,30.5176,30.6037,130800.0
2005-02-18 11:50:00,53.33,53.41,53.32,53.36,87400.0,30.5922,30.6381,30.5865,30.6094,87400.0
2005-02-18 12:00:00,53.36,53.4,53.35,53.38,63700.0,30.6094,30.6323,30.6037,30.6209,63700.0
2005-02-18 12:10:00,53.38,53.45,53.38,53.42,90700.0,30.6209,30.661,30.6209,30.6438,90700.0
2005-02-18 12:20:00,53.42,53.48,53.41,53.41,71100.0,30.6438,30.6782,30.6381,30.6381,71100.0
2005-02-18 12:30:00,53.42,53.47,53.4,53.46,109600.0,30.6438,30.6725,30.6323,30.6668,109600.0
2005-02-18 12:40:00,53.45,53.47,53.41,53.45,69800.0,30.661,30.6725,30.6381,30.661,69800.0
2005-02-18 12:50:00,53.46,53.51,53.44,53.5,131300.0,30.6668,30.6954,30.6553,30.6897,131300.0
2005-02-18 13:00:00,53.51,53.58,53.5,53.58,66400.0,30.6954,30.7356,30.6897,30.7356,66400.0
2005-02-18 13:10:00,53.56,53.62,53.52,53.59,190900.0,30.7241,30.7585,30.7012,30.7413,190900.0
2005-02-18 13:20:00,53.59,53.67,53.56,53.65,65000.0,30.7413,30.7872,30.7241,30.7758,65000.0
2005-02-18 13:30:00,53.65,53.8,53.62,53.8,156700.0,30.7758,30.8618,30.7585,30.8618,156700.0
2005-02-18 13:40:00,53.8,53.86,53.76,53.81,118400.0,30.8618,30.8962,30.8389,30.8675,118400.0
2005-02-18 13:50:00,53.78,53.8,53.77,53.8,99100.0,30.8503,30.8618,30.8446,30.8618,99100.0
2005-02-18 14:00:00,53.8,53.8,53.72,53.76,99500.0,30.8618,30.8618,30.8159,30.8389,99500.0
2005-02-18 14:10:00,53.77,53.87,53.75,53.81,68600.0,30.8446,30.902,30.8331,30.8675,68600.0
2005-02-18 14:20:00,53.8,53.84,53.78,53.84,81500.0,30.8618,30.8847,30.8503,30.8847,81500.0
2005-02-18 14:30:00,53.84,53.87,53.83,53.84,70700.0,30.8847,30.902,30.879,30.8847,70700.0
2005-02-18 14:40:00,53.85,53.94,53.84,53.86,83300.0,30.8905,30.9421,30.8847,30.8962,83300.0
2005-02-18 14:50:00,53.88,53.89,53.78,53.8,80400.0,30.9077,30.9134,30.8503,30.8618,80400.0
2005-02-18 15:00:00,53.8,53.8,53.69,53.7,93400.0,30.8618,30.8618,30.7987,30.8044,93400.0
2005-02-18 15:10:00,53.69,53.75,53.69,53.73,420700.0,30.7987,30.8331,30.7987,30.8216,420700.0
2005-02-18 15:20:00,53.73,53.78,53.72,53.74,59900.0,30.8216,30.8503,30.8159,30.8274,59900.0
2005-02-18 15:30:00,53.73,53.78,53.7,53.74,105700.0,30.8216,30.8503,30.8044,30.8274,105700.0
2005-02-18 15:40:00,53.74,53.9,53.72,53.84,207200.0,30.8274,30.9192,30.8159,30.8847,207200.0
2005-02-18 15:50:00,53.84,53.88,53.79,53.85,182500.0,30.8847,30.9077,30.8561,30.8905,182500.0
2005-02-22 09:30:00,53.15,53.6,52.91,52.96,253500.0,30.4889,30.7471,30.3513,30.3799,253500.0
2005-02-22 09:40:00,52.96,53.25,52.95,53.06,149400.0,30.3799,30.5463,30.3742,30.4373,149400.0
2005-02-22 09:50:00,53.05,53.19,53.0,53.0,249300.0,30.4316,30.5119,30.4029,30.4029,249300.0
2005-02-22 10:00:00,53.0,53.13,52.94,53.01,157100.0,30.4029,30.4775,30.3685,30.4086,157100.0
2005-02-22 10:10:00,53.01,53.17,53.0,53.11,64600.0,30.4086,30.5004,30.4029,30.466,64600.0
2005-02-22 10:20:00,53.11,53.2,53.0,53.05,100200.0,30.466,30.5176,30.4029,30.4316,100200.0
2005-02-22 10:30:00,53.03,53.06,53.0,53.01,143200.0,30.4201,30.4373,30.4029,30.4086,143200.0
2005-02-22 10:40:00,53.0,53.13,52.96,53.09,143200.0,30.4029,30.4775,30.3799,30.4545,143200.0
2005-02-22 10:50:00,53.08,53.1,53.0,53.1,99300.0,30.4488,30.4603,30.4029,30.4603,99300.0
2005-02-22 11:00:00,53.1,53.15,53.01,53.06,102900.0,30.4603,30.4889,30.4086,30.4373,102900.0
2005-02-22 11:10:00,53.06,53.09,53.0,53.0,68700.0,30.4373,30.4545,30.4029,30.4029,68700.0
2005-02-22 11:20:00,53.0,53.08,52.99,53.01,132800.0,30.4029,30.4488,30.3972,30.4086,132800.0
2005-02-22 11:30:00,53.0,53.03,52.95,53.01,100700.0,30.4029,30.4201,30.3742,30.4086,100700.0
2005-02-22 11:40:00,53.01,53.05,53.0,53.0,46000.0,30.4086,30.4316,30.4029,30.4029,46000.0
2005-02-22 11:50:00,52.98,53.05,52.96,53.0,37100.0,30.3914,30.4316,30.3799,30.4029,37100.0
2005-02-22 12:00:00,53.0,53.11,52.99,53.08,136100.0,30.4029,30.466,30.3972,30.4488,136100.0
2005-02-22 12:10:00,53.07,53.12,52.99,53.02,148600.0,30.443,30.4717,30.3972,30.4144,148600.0
2005-02-22 12:20:00,53.0,53.0,52.6,52.65,176600.0,30.4029,30.4029,30.1734,30.2021,176600.0
2005-02-22 12:30:00,52.67,52.75,52.55,52.55,103500.0,30.2136,30.2595,30.1448,30.1448,103500.0
2005-02-22 12:40:00,52.54,52.59,52.46,52.54,140200.0,30.139,30.1677,30.0931,30.139,140200.0
2005-02-22 12:50:00,52.54,52.64,52.52,52.6,81200.0,30.139,30.1964,30.1275,30.1734,81200.0
2005-02-22 13:00:00,52.6,52.75,52.6,52.69,82500.0,30.1734,30.2595,30.1734,30.2251,82500.0
2005-02-22 13:10:00,52.69,52.72,52.65,52.69,50600.0,30.2251,30.2423,30.2021,30.2251,50600.0
2005-02-22 13:20:00,52.7,52.7,52.6,52.7,50100.0,30.2308,30.2308,30.1734,30.2308,50100.0
2005-02-22 13:30:00,52.71,52.71,52.65,52.67,39900.0,30.2365,30.2365,30.2021,30.2136,39900.0
2005-02-22 13:40:00,52.67,52.75,52.66,52.69,114600.0,30.2136,30.2595,30.2079,30.2251,114600.0
2005-02-22 13:50:00,52.69,52.69,52.33,52.33,102400.0,30.2251,30.2251,30.0185,30.0185,102400.0
2005-02-22 14:00:00,52.34,52.37,52.07,52.2,191200.0,30.0243,30.0415,29.8694,29.944,191200.0
2005-02-22 14:10:00,52.2,52.33,52.2,52.24,92000.0,29.944,30.0185,29.944,29.9669,92000.0
2005-02-22 14:20:00,52.24,52.29,52.23,52.24,82800.0,29.9669,29.9956,29.9612,29.9669,82800.0
2005-02-22 14:30:00,52.24,52.25,52.18,52.22,138500.0,29.9669,29.9727,29.9325,29.9554,138500.0
2005-02-22 14:40:00,52.23,52.23,52.14,52.2,79900.0,29.9612,29.9612,29.9096,29.944,79900.0
2005-02-22 14:50:00,52.2,52.25,52.16,52.18,77300.0,29.944,29.9727,29.921,29.9325,77300.0
2005-02-22 15:00:00,52.17,52.17,52.06,52.12,128100.0,29.9268,29.9268,29.8637,29.8981,128100.0
2005-02-22 15:10:00,52.11,52.18,51.96,51.97,222100.0,29.8923,29.9325,29.8063,29.812,222100.0
2005-02-22 15:20:00,51.97,51.97,51.76,51.77,196800.0,29.812,29.812,29.6916,29.6973,196800.0
2005-02-22 15:30:00,51.76,52.07,51.76,52.05,186800.0,29.6916,29.8694,29.6916,29.8579,186800.0
2005-02-22 15:40:00,52.05,52.06,51.85,51.93,282300.0,29.8579,29.8637,29.7432,29.7891,282300.0
2005-02-22 15:50:00,51.93,51.96,51.78,51.81,229000.0,29.7891,29.8063,29.703,29.7203,229000.0
2005-02-23 09:30:00,52.3,52.68,52.18,52.47,202300.0,30.0013,30.2193,29.9325,30.0989,202300.0
2005-02-23 09:40:00,52.47,52.49,52.29,52.39,117600.0,30.0989,30.1103,29.9956,30.053,117600.0
2005-02-23 09:50:00,52.39,52.5,52.3,52.41,81700.0,30.053,30.1161,30.0013,30.0644,81700.0
2005-02-23 10:00:00,52.38,52.42,52.2,52.39,110700.0,30.0472,30.0702,29.944,30.053,110700.0
2005-02-23 10:10:00,52.38,52.65,52.25,52.59,170400.0,30.0472,30.2021,29.9727,30.1677,170400.0
2005-02-23 10:20:00,52.6,52.66,52.51,52.64,78900.0,30.1734,30.2079,30.1218,30.1964,78900.0
2005-02-23 10:30:00,52.64,52.66,52.2,52.2,107100.0,30.1964,30.2079,29.944,29.944,107100.0
2005-02-23 10:40:00,52.18,52.27,52.16,52.22,288600.0,29.9325,29.9841,29.921,29.9554,288600.0
2005-02-23 10:50:00,52.22,52.23,52.03,52.07,209200.0,29.9554,29.9612,29.8465,29.8694,209200.0
2005-02-23 11:00:00,52.06,52.14,51.99,52.06,140700.0,29.8637,29.9096,29.8235,29.8637,140700.0
2005-02-23 11:10:00,52.07,52.24,52.05,52.2,137300.0,29.8694,29.9669,29.8579,29.944,137300.0
2005-02-23 11:20:00,52.23,52.42,52.23,52.3,77800.0,29.9612,30.0702,29.9612,30.0013,77800.0
2005-02-23 11:30:00,52.3,52.48,52.27,52.46,69300.0,30.0013,30.1046,29.9841,30.0931,69300.0
2005-02-23 11:40:00,52.46,52.65,52.44,52.56,86800.0,30.0931,30.2021,30.0816,30.1505,86800.0
2005-02-23 11:50:00,52.56,52.56,52.38,52.38,74700.0,30.1505,30.1505,30.0472,30.0472,74700.0
2005-02-23 12:00:00,52.35,52.37,52.28,52.3,150400.0,30.03,30.0415,29.9899,30.0013,150400.0
2005-02-23 12:10:00,52.32,52.36,52.24,52.24,64800.0,30.0128,30.0358,29.9669,29.9669,64800.0
2005-02-23 12:20:00,52.24,52.28,52.2,52.28,49400.0,29.9669,29.9899,29.944,29.9899,49400.0
2005-02-23 12:30:00,52.27,52.29,52.23,52.24,75900.0,29.9841,29.9956,29.9612,29.9669,75900.0
2005-02-23 12:40:00,52.24,52.25,52.18,52.18,18300.0,29.9669,29.9727,29.9325,29.9325,18300.0
2005-02-23 12:50:00,52.17,52.2,52.08,52.1,78300.0,29.9268,29.944,29.8751,29.8866,78300.0
2005-02-23 13:00:00,52.1,52.16,52.09,52.09,53500.0,29.8866,29.921,29.8809,29.8809,53500.0
2005-02-23 13:10:00,52.09,52.1,51.97,52.0,108400.0,29.8809,29.8866,29.812,29.8292,108400.0
2005-02-23 13:20:00,51.99,52.0,51.93,51.95,240000.0,29.8235,29.8292,29.7891,29.8006,240000.0
2005-02-23 13:30:00,51.94,51.97,51.88,51.96,115200.0,29.7948,29.812,29.7604,29.8063,115200.0
2005-02-23 13:40:00,51.96,51.97,51.85,51.9,74600.0,29.8063,29.812,29.7432,29.7719,74600.0
2005-02-23 13:50:00,51.9,51.93,51.82,51.84,116600.0,29.7719,29.7891,29.726,29.7375,116600.0
2005-02-23 14:00:00,51.85,51.96,51.82,51.9,122200.0,29.7432,29.8063,29.726,29.7719,122200.0
2005-02-23 14:10:00,51.9,52.0,51.85,52.0,146100.0,29.7719,29.8292,29.7432,29.8292,146100.0
2005-02-23 14:20:00,52.0,52.04,51.93,52.0,72200.0,29.8292,29.8522,29.7891,29.8292,72200.0
2005-02-23 14:30:00,52.0,52.13,51.98,52.12,71200.0,29.8292,29.9038,29.8178,29.8981,71200.0
2005-02-23 14:40:00,52.1,52.15,52.05,52.15,162500.0,29.8866,29.9153,29.8579,29.9153,162500.0
2005-02-23 14:50:00,52.13,52.25,52.13,52.2,58200.0,29.9038,29.9727,29.9038,29.944,58200.0
2005-02-23 15:00:00,52.19,52.2,51.85,51.92,120500.0,29.9382,29.944,29.7432,29.7834,120500.0
2005-02-23 15:10:00,51.93,51.98,51.9,51.95,100500.0,29.7891,29.8178,29.7719,29.8006,100500.0
2005-02-23 15:20:00,51.95,52.05,51.95,52.0,77900.0,29.8006,29.8579,29.8006,29.8292,77900.0
2005-02-23 15:30:00,52.0,52.05,51.89,51.9,171900.0,29.8292,29.8579,29.7661,29.7719,171900.0
2005-02-23 15:40:00,51.9,51.92,51.79,51.86,174600.0,29.7719,29.7834,29.7088,29.7489,174600.0
2005-02-23 15:50:00,51.86,51.93,51.74,51.81,209900.0,29.7489,29.7891,29.6801,29.7203,209900.0
2005-02-24 09:30:00,51.75,51.76,51.3,51.44,89000.0,29.6858,29.6916,29.4277,29.508,89000.0
2005-02-24 09:40:00,51.44,51.49,51.11,51.14,103800.0,29.508,29.5367,29.3187,29.3359,103800.0
2005-02-24 09:50:00,51.14,51.23,50.9,51.11,115100.0,29.3359,29.3875,29.1982,29.3187,115100.0
2005-02-24 10:00:00,51.1,51.15,50.87,51.12,110600.0,29.313,29.3417,29.181,29.3244,110600.0
2005-02-24 10:10:00,51.14,51.35,51.1,51.25,89600.0,29.3359,29.4564,29.313,29.399,89600.0
2005-02-24 10:20:00,51.25,51.39,51.25,51.29,57100.0,29.399,29.4793,29.399,29.422,57100.0
2005-02-24 10:30:00,51.25,51.73,51.24,51.71,143200.0,29.399,29.6744,29.3933,29.6629,143200.0
2005-02-24 10:40:00,51.71,51.8,51.36,51.36,101500.0,29.6629,29.7145,29.4621,29.4621,101500.0
2005-02-24 10:50:00,51.4,51.53,51.3,51.31,94800.0,29.4851,29.5596,29.4277,29.4334,94800.0
2005-02-24 11:00:00,51.31,51.53,51.31,51.5,45000.0,29.4334,29.5596,29.4334,29.5424,45000.0
2005-02-24 11:10:00,51.5,51.58,51.4,51.55,103000.0,29.5424,29.5883,29.4851,29.5711,103000.0
2005-02-24 11:20:00,51.56,51.64,51.56,51.58,34400.0,29.5768,29.6227,29.5768,29.5883,34400.0
2005-02-24 11:30:00,51.59,51.59,51.43,51.45,64000.0,29.5941,29.5941,29.5023,29.5137,64000.0
2005-02-24 11:40:00,51.45,51.48,51.36,51.38,36100.0,29.5137,29.531,29.4621,29.4736,36100.0
2005-02-24 11:50:00,51.36,51.4,51.29,51.39,32500.0,29.4621,29.4851,29.422,29.4793,32500.0
2005-02-24 12:00:00,51.39,51.39,51.25,51.25,52600.0,29.4793,29.4793,29.399,29.399,52600.0
2005-02-24 12:10:00,51.26,51.4,51.25,51.38,31500.0,29.4048,29.4851,29.399,29.4736,31500.0
2005-02-24 12:20:00,51.39,51.42,51.2,51.28,38600.0,29.4793,29.4965,29.3703,29.4162,38600.0
2005-02-24 12:30:00,51.3,51.35,51.23,51.32,28200.0,29.4277,29.4564,29.3875,29.4392,28200.0
2005-02-24 12:40:00,51.3,51.42,51.3,51.39,29400.0,29.4277,29.4965,29.4277,29.4793,29400.0
2005-02-24 12:50:00,51.39,51.43,51.37,51.37,20900.0,29.4793,29.5023,29.4679,29.4679,20900.0
2005-02-24 13:00:00,51.38,51.4,51.32,51.36,29200.0,29.4736,29.4851,29.4392,29.4621,29200.0
2005-02-24 13:10:00,51.37,51.4,51.3,51.4,30400.0,29.4679,29.4851,29.4277,29.4851,30400.0
2005-02-24 13:20:00,51.38,51.48,51.38,51.44,31300.0,29.4736,29.531,29.4736,29.508,31300.0
2005-02-24 13:30:00,51.44,51.58,51.43,51.55,67200.0,29.508,29.5883,29.5023,29.5711,67200.0
2005-02-24 13:40:00,51.56,51.56,51.51,51.54,37600.0,29.5768,29.5768,29.5482,29.5654,37600.0
2005-02-24 13:50:00,51.55,51.55,51.46,51.49,25100.0,29.5711,29.5711,29.5195,29.5367,25100.0
2005-02-24 14:00:00,51.48,51.5,51.47,51.5,31900.0,29.531,29.5424,29.5252,29.5424,31900.0
2005-02-24 14:10:00,51.5,51.62,51.49,51.56,103100.0,29.5424,29.6113,29.5367,29.5768,103100.0
2005-02-24 14:20:00,51.56,51.59,51.5,51.51,70800.0,29.5768,29.5941,29.5424,29.5482,70800.0
2005-02-24 14:30:00,51.48,51.5,51.34,51.37,142800.0,29.531,29.5424,29.4506,29.4679,142800.0
2005-02-24 14:40:00,51.37,51.42,51.34,51.42,40500.0,29.4679,29.4965,29.4506,29.4965,40500.0
2005-02-24 14:50:00,51.45,51.49,51.4,51.44,44300.0,29.5137,29.5367,29.4851,29.508,44300.0
2005-02-24 15:00:00,51.44,51.5,51.44,51.49,70000.0,29.508,29.5424,29.508,29.5367,70000.0
2005-02-24 15:10:00,51.49,51.52,51.47,51.5,146300.0,29.5367,29.5539,29.5252,29.5424,146300.0
2005-02-24 15:20:00,51.49,51.55,51.35,51.36,103100.0,29.5367,29.5711,29.4564,29.4621,103100.0
2005-02-24 15:30:00,51.36,51.56,51.35,51.53,109000.0,29.4621,29.5768,29.4564,29.5596,109000.0
2005-02-24 15:40:00,51.53,51.55,51.41,51.44,70100.0,29.5596,29.5711,29.4908,29.508,70100.0
2005-02-24 15:50:00,51.43,51.49,51.35,51.39,189900.0,29.5023,29.5367,29.4564,29.4793,189900.0
2005-02-25 09:30:00,51.58,51.58,51.39,51.39,64700.0,29.5883,29.5883,29.4793,29.4793,64700.0
2005-02-25 09:40:00,51.4,51.49,51.29,51.34,63800.0,29.4851,29.5367,29.422,29.4506,63800.0
2005-02-25 09:50:00,51.34,51.44,51.22,51.39,41900.0,29.4506,29.508,29.3818,29.4793,41900.0
2005-02-25 10:00:00,51.41,51.41,51.26,51.39,42700.0,29.4908,29.4908,29.4048,29.4793,42700.0
2005-02-25 10:10:00,51.39,51.49,51.34,51.42,48400.0,29.4793,29.5367,29.4506,29.4965,48400.0
2005-02-25 10:20:00,51.43,51.59,51.4,51.51,99300.0,29.5023,29.5941,29.4851,29.5482,99300.0
2005-02-25 10:30:00,51.52,51.6,51.4,51.44,48600.0,29.5539,29.5998,29.4851,29.508,48600.0
2005-02-25 10:40:00,51.45,51.5,51.4,51.42,37100.0,29.5137,29.5424,29.4851,29.4965,37100.0
2005-02-25 10:50:00,51.42,51.43,51.35,51.38,41700.0,29.4965,29.5023,29.4564,29.4736,41700.0
2005-02-25 11:00:00,51.37,51.41,51.28,51.4,80700.0,29.4679,29.4908,29.4162,29.4851,80700.0
2005-02-25 11:10:00,51.4,51.41,51.3,51.32,58100.0,29.4851,29.4908,29.4277,29.4392,58100.0
2005-02-25 11:20:00,51.3,51.31,51.19,51.23,27600.0,29.4277,29.4334,29.3646,29.3875,27600.0
2005-02-25 11:30:00,51.23,51.28,51.22,51.25,43400.0,29.3875,29.4162,29.3818,29.399,43400.0
2005-02-25 11:40:00,51.24,51.32,51.17,51.32,41100.0,29.3933,29.4392,29.3531,29.4392,41100.0
2005-02-25 11:50:00,51.29,51.5,51.29,51.5,103900.0,29.422,29.5424,29.422,29.5424,103900.0
2005-02-25 12:00:00,51.5,51.51,51.45,51.45,39200.0,29.5424,29.5482,29.5137,29.5137,39200.0
2005-02-25 12:10:00,51.45,51.45,51.4,51.42,16600.0,29.5137,29.5137,29.4851,29.4965,16600.0
2005-02-25 12:20:00,51.41,51.43,51.27,51.42,39300.0,29.4908,29.5023,29.4105,29.4965,39300.0
2005-02-25 12:30:00,51.42,51.51,51.41,51.5,78700.0,29.4965,29.5482,29.4908,29.5424,78700.0
2005-02-25 12:40:00,51.5,51.65,51.49,51.52,94200.0,29.5424,29.6285,29.5367,29.5539,94200.0
2005-02-25 12:50:00,51.52,51.55,51.48,51.5,30000.0,29.5539,29.5711,29.531,29.5424,30000.0
2005-02-25 13:00:00,51.5,51.54,51.46,51.52,40700.0,29.5424,29.5654,29.5195,29.5539,40700.0
2005-02-25 13:10:00,51.53,51.53,51.41,51.41,42200.0,29.5596,29.5596,29.4908,29.4908,42200.0
2005-02-25 13:20:00,51.41,51.44,51.34,51.37,16400.0,29.4908,29.508,29.4506,29.4679,16400.0
2005-02-25 13:30:00,51.36,51.56,51.33,51.56,207100.0,29.4621,29.5768,29.4449,29.5768,207100.0
2005-02-25 13:40:00,51.56,51.73,51.52,51.63,49200.0,29.5768,29.6744,29.5539,29.617,49200.0
2005-02-25 13:50:00,51.6,51.68,51.59,51.63,74000.0,29.5998,29.6457,29.5941,29.617,74000.0
2005-02-25 14:00:00,51.62,51.65,51.6,51.64,132800.0,29.6113,29.6285,29.5998,29.6227,132800.0
2005-02-25 14:10:00,51.61,51.73,51.6,51.72,99300.0,29.6055,29.6744,29.5998,29.6686,99300.0
2005-02-25 14:20:00,51.74,51.89,51.7,51.73,55000.0,29.6801,29.7661,29.6572,29.6744,55000.0
2005-02-25 14:30:00,51.74,51.76,51.7,51.72,72200.0,29.6801,29.6916,29.6572,29.6686,72200.0
2005-02-25 14:40:00,51.71,51.72,51.6,51.67,66600.0,29.6629,29.6686,29.5998,29.6399,66600.0
2005-02-25 14:50:00,51.68,51.74,51.68,51.7,47900.0,29.6457,29.6801,29.6457,29.6572,47900.0
2005-02-25 15:00:00,51.7,51.8,51.67,51.76,70000.0,29.6572,29.7145,29.6399,29.6916,70000.0
2005-02-25 15:10:00,51.76,52.05,51.76,51.99,138400.0,29.6916,29.8579,29.6916,29.8235,138400.0
2005-02-25 15:20:00,52.0,52.1,51.95,52.05,173500.0,29.8292,29.8866,29.8006,29.8579,173500.0
2005-02-25 15:30:00,52.04,52.05,51.85,51.87,81800.0,29.8522,29.8579,29.7432,29.7547,81800.0
2005-02-25 15:40:00,51.87,51.92,51.71,51.72,85300.0,29.7547,29.7834,29.6629,29.6686,85300.0
2005-02-25 15:50:00,51.72,51.73,51.62,51.7,151600.0,29.6686,29.6744,29.6113,29.6572,151600.0
2005-02-28 09:30:00,53.35,53.48,53.19,53.4,413000.0,30.6037,30.6782,30.5119,30.6323,413000.0
2005-02-28 09:40:00,53.45,53.85,53.27,53.8,358700.0,30.661,30.8905,30.5578,30.8618,358700.0
2005-02-28 09:50:00,53.8,54.3,53.79,54.29,323500.0,30.8618,31.1486,30.8561,31.1429,323500.0
2005-02-28 10:00:00,54.29,54.66,54.23,54.36,480400.0,31.1429,31.3551,31.1085,31.183,480400.0
2005-02-28 10:10:00,54.32,54.49,54.25,54.26,239100.0,31.1601,31.2576,31.1199,31.1257,239100.0
2005-02-28 10:20:00,54.25,54.28,54.1,54.12,162300.0,31.1199,31.1371,31.0339,31.0454,162300.0
2005-02-28 10:30:00,54.12,54.24,54.1,54.1,141300.0,31.0454,31.1142,31.0339,31.0339,141300.0
2005-02-28 10:40:00,54.09,54.23,54.05,54.14,143600.0,31.0282,31.1085,31.0052,31.0568,143600.0
2005-02-28 10:50:00,54.13,54.36,54.13,54.34,168400.0,31.0511,31.183,31.0511,31.1716,168400.0
2005-02-28 11:00:00,54.33,54.65,54.33,54.55,143700.0,31.1658,31.3494,31.1658,31.292,143700.0
2005-02-28 11:10:00,54.55,54.63,54.12,54.3,106200.0,31.292,31.3379,31.0454,31.1486,106200.0
2005-02-28 11:20:00,54.29,54.65,54.19,54.26,51700.0,31.1429,31.3494,31.0855,31.1257,51700.0
2005-02-28 11:30:00,54.27,54.52,54.27,54.38,102500.0,31.1314,31.2748,31.1314,31.1945,102500.0
2005-02-28 11:40:00,54.36,54.37,54.17,54.2,102900.0,31.183,31.1888,31.074,31.0913,102900.0
2005-02-28 11:50:00,54.19,54.24,54.14,54.24,51900.0,31.0855,31.1142,31.0568,31.1142,51900.0
2005-02-28 12:00:00,54.24,54.25,54.1,54.18,62800.0,31.1142,31.1199,31.0339,31.0798,62800.0
2005-02-28 12:10:00,54.17,54.23,53.93,53.93,104800.0,31.074,31.1085,30.9364,30.9364,104800.0
2005-02-28 12:20:00,53.94,54.12,53.93,53.96,94000.0,30.9421,31.0454,30.9364,30.9536,94000.0
2005-02-28 12:30:00,53.95,54.2,53.95,54.14,95800.0,30.9478,31.0913,30.9478,31.0568,95800.0
2005-02-28 12:40:00,54.13,54.13,53.92,54.11,51400.0,31.0511,31.0511,30.9306,31.0396,51400.0
2005-02-28 12:50:00,54.1,54.23,54.1,54.21,32300.0,31.0339,31.1085,31.0339,31.097,32300.0
2005-02-28 13:00:00,54.21,54.25,53.96,54.03,60300.0,31.097,31.1199,30.9536,30.9937,60300.0
2005-02-28 13:10:00,54.03,54.18,54.03,54.18,43400.0,30.9937,31.0798,30.9937,31.0798,43400.0
2005-02-28 13:20:00,54.2,54.24,54.17,54.22,33700.0,31.0913,31.1142,31.074,31.1027,33700.0
2005-02-28 13:30:00,54.22,54.25,54.13,54.13,40100.0,31.1027,31.1199,31.0511,31.0511,40100.0
2005-02-28 13:40:00,54.14,54.15,54.05,54.14,77500.0,31.0568,31.0626,31.0052,31.0568,77500.0
2005-02-28 13:50:00,54.14,54.15,54.04,54.04,41100.0,31.0568,31.0626,30.9995,30.9995,41100.0
2005-02-28 14:00:00,54.04,54.06,53.77,53.8,94200.0,30.9995,31.0109,30.8446,30.8618,94200.0
2005-02-28 14:10:00,53.8,53.97,53.79,53.95,104900.0,30.8618,30.9593,30.8561,30.9478,104900.0
2005-02-28 14:20:00,53.95,53.99,53.9,53.92,87800.0,30.9478,30.9708,30.9192,30.9306,87800.0
2005-02-28 14:30:00,53.91,53.92,53.86,53.86,50700.0,30.9249,30.9306,30.8962,30.8962,50700.0
2005-02-28 14:40:00,53.86,53.96,53.78,53.87,81800.0,30.8962,30.9536,30.8503,30.902,81800.0
2005-02-28 14:50:00,53.86,53.99,53.8,53.99,41600.0,30.8962,30.9708,30.8618,30.9708,41600.0
2005-02-28 15:00:00,54.0,54.14,53.94,54.14,90600.0,30.9765,31.0568,30.9421,31.0568,90600.0
2005-02-28 15:10:00,54.14,54.14,53.99,54.11,136600.0,31.0568,31.0568,30.9708,31.0396,136600.0
2005-02-28 15:20:00,54.12,54.15,54.1,54.13,95100.0,31.0454,31.0626,31.0339,31.0511,95100.0
2005-02-28 15:30:00,54.13,54.37,54.12,54.29,126600.0,31.0511,31.1888,31.0454,31.1429,126600.0
2005-02-28 15:40:00,54.29,54.3,54.12,54.13,158500.0,31.1429,31.1486,31.0454,31.0511,158500.0
2005-02-28 15:50:00,54.12,54.13,53.9,53.95,269800.0,31.0454,31.0511,30.9192,30.9478,269800.0
2005-03-01 09:30:00,54.3,54.79,54.1,54.79,175000.0,31.1486,31.4297,31.0339,31.4297,175000.0
2005-03-01 09:40:00,54.78,54.88,54.6,54.78,157400.0,31.424,31.4813,31.3207,31.424,157400.0
2005-03-01 09:50:00,54.78,54.81,54.65,54.69,162800.0,31.424,31.4412,31.3494,31.3723,162800.0
2005-03-01 10:00:00,54.7,54.75,54.51,54.53,141500.0,31.3781,31.4068,31.2691,31.2806,141500.0
2005-03-01 10:10:00,54.53,54.74,54.51,54.7,62400.0,31.2806,31.401,31.2691,31.3781,62400.0
2005-03-01 10:20:00,54.7,54.71,54.59,54.61,41600.0,31.3781,31.3838,31.315,31.3264,41600.0
2005-03-01 10:30:00,54.61,54.63,54.49,54.5,46200.0,31.3264,31.3379,31.2576,31.2633,46200.0
2005-03-01 10:40:00,54.49,54.57,54.48,54.5,49000.0,31.2576,31.3035,31.2519,31.2633,49000.0
2005-03-01 10:50:00,54.5,54.57,54.48,54.56,63600.0,31.2633,31.3035,31.2519,31.2978,63600.0
2005-03-01 11:00:00,54.56,54.57,54.4,54.46,70800.0,31.2978,31.3035,31.206,31.2404,70800.0
2005-03-01 11:10:00,54.45,54.48,54.4,54.44,42600.0,31.2347,31.2519,31.206,31.2289,42600.0
2005-03-01 11:20:00,54.44,54.56,54.38,54.46,80400.0,31.2289,31.2978,31.1945,31.2404,80400.0
2005-03-01 11:30:00,54.47,54.51,54.46,54.47,47000.0,31.2461,31.2691,31.2404,31.2461,47000.0
2005-03-01 11:40:00,54.47,54.48,54.42,54.42,41100.0,31.2461,31.2519,31.2175,31.2175,41100.0
2005-03-01 11:50:00,54.44,54.61,54.44,54.54,61500.0,31.2289,31.3264,31.2289,31.2863,61500.0
2005-03-01 12:00:00,54.54,54.57,54.5,54.52,26000.0,31.2863,31.3035,31.2633,31.2748,26000.0
2005-03-01 12:10:00,54.51,54.56,54.51,54.55,26500.0,31.2691,31.2978,31.2691,31.292,26500.0
2005-03-01 12:20:00,54.56,54.63,54.56,54.62,28900.0,31.2978,31.3379,31.2978,31.3322,28900.0
2005-03-01 12:30:00,54.63,54.7,54.52,54.53,40300.0,31.3379,31.3781,31.2748,31.2806,40300.0
2005-03-01 12:40:00,54.53,54.57,54.5,54.53,35300.0,31.2806,31.3035,31.2633,31.2806,35300.0
2005-03-01 12:50:00,54.53,54.58,54.53,54.57,13800.0,31.2806,31.3092,31.2806,31.3035,13800.0
2005-03-01 13:00:00,54.57,54.58,54.54,54.54,25500.0,31.3035,31.3092,31.2863,31.2863,25500.0
2005-03-01 13:10:00,54.54,54.56,54.49,54.49,63400.0,31.2863,31.2978,31.2576,31.2576,63400.0
2005-03-01 13:20:00,54.5,54.53,54.39,54.47,79800.0,31.2633,31.2806,31.2002,31.2461,79800.0
2005-03-01 13:30:00,54.47,54.48,54.4,54.41,49900.0,31.2461,31.2519,31.206,31.2117,49900.0
2005-03-01 13:40:00,54.42,54.55,54.4,54.45,37700.0,31.2175,31.292,31.206,31.2347,37700.0
2005-03-01 13:50:00,54.45,54.51,54.43,54.47,26800.0,31.2347,31.2691,31.2232,31.2461,26800.0
2005-03-01 14:00:00,54.48,54.58,54.47,54.54,30400.0,31.2519,31.3092,31.2461,31.2863,30400.0
2005-03-01 14:10:00,54.54,54.54,54.45,54.46,39000.0,31.2863,31.2863,31.2347,31.2404,39000.0
2005-03-01 14:20:00,54.46,54.47,54.4,54.4,30600.0,31.2404,31.2461,31.206,31.206,30600.0
2005-03-01 14:30:00,54.4,54.45,54.4,54.4,37100.0,31.206,31.2347,31.206,31.206,37100.0
2005-03-01 14:40:00,54.4,54.41,54.32,54.32,56500.0,31.206,31.2117,31.1601,31.1601,56500.0
2005-03-01 14:50:00,54.32,54.48,54.32,54.48,45700.0,31.1601,31.2519,31.1601,31.2519,45700.0
2005-03-01 15:00:00,54.45,54.48,54.43,54.46,20200.0,31.2347,31.2519,31.2232,31.2404,20200.0
2005-03-01 15:10:00,54.47,54.5,54.44,54.49,38600.0,31.2461,31.2633,31.2289,31.2576,38600.0
2005-03-01 15:20:00,54.49,54.55,54.45,54.5,55200.0,31.2576,31.292,31.2347,31.2633,55200.0
2005-03-01 15:30:00,54.5,54.53,54.45,54.5,64000.0,31.2633,31.2806,31.2347,31.2633,64000.0
2005-03-01 15:40:00,54.5,54.53,54.45,54.46,71800.0,31.2633,31.2806,31.2347,31.2404,71800.0
2005-03-01 15:50:00,54.47,54.55,54.45,54.49,109000.0,31.2461,31.292,31.2347,31.2576,109000.0
2005-03-02 09:30:00,54.15,54.15,53.75,53.99,170500.0,31.0626,31.0626,30.8331,30.9708,170500.0
2005-03-02 09:40:00,53.98,54.41,53.95,54.38,183800.0,30.9651,31.2117,30.9478,31.1945,183800.0
2005-03-02 09:50:00,54.4,54.65,54.34,54.5,75700.0,31.206,31.3494,31.1716,31.2633,75700.0
2005-03-02 10:00:00,54.48,54.6,54.46,54.46,51300.0,31.2519,31.3207,31.2404,31.2404,51300.0
2005-03-02 10:10:00,54.46,54.74,54.32,54.65,82800.0,31.2404,31.401,31.1601,31.3494,82800.0
2005-03-02 10:20:00,54.65,54.68,54.6,54.65,47800.0,31.3494,31.3666,31.3207,31.3494,47800.0
2005-03-02 10:30:00,54.65,54.7,54.56,54.61,54200.0,31.3494,31.3781,31.2978,31.3264,54200.0
2005-03-02 10:40:00,54.61,54.67,54.59,54.61,56400.0,31.3264,31.3609,31.315,31.3264,56400.0
2005-03-02 10:50:00,54.62,54.75,54.6,54.75,34000.0,31.3322,31.4068,31.3207,31.4068,34000.0
2005-03-02 11:00:00,54.71,55.11,54.71,55.11,127100.0,31.3838,31.6133,31.3838,31.6133,127100.0
2005-03-02 11:10:00,55.11,55.25,55.07,55.22,136500.0,31.6133,31.6936,31.5903,31.6764,136500.0
2005-03-02 11:20:00,55.25,55.48,55.24,55.41,99200.0,31.6936,31.8255,31.6878,31.7854,99200.0
2005-03-02 11:30:00,55.42,55.42,55.1,55.1,65600.0,31.7911,31.7911,31.6075,31.6075,65600.0
2005-03-02 11:40:00,55.1,55.1,54.91,54.97,198200.0,31.6075,31.6075,31.4985,31.533,198200.0
2005-03-02 11:50:00,54.97,55.0,54.71,54.78,102000.0,31.533,31.5502,31.3838,31.424,102000.0
2005-03-02 12:00:00,54.79,54.99,54.79,54.95,57300.0,31.4297,31.5444,31.4297,31.5215,57300.0
2005-03-02 12:10:00,54.94,54.95,54.83,54.85,54800.0,31.5157,31.5215,31.4526,31.4641,54800.0
2005-03-02 12:20:00,54.85,54.85,54.67,54.76,50000.0,31.4641,31.4641,31.3609,31.4125,50000.0
2005-03-02 12:30:00,54.76,54.78,54.67,54.67,31900.0,31.4125,31.424,31.3609,31.3609,31900.0
2005-03-02 12:40:00,54.66,54.76,54.6,54.76,35200.0,31.3551,31.4125,31.3207,31.4125,35200.0
2005-03-02 12:50:00,54.76,54.86,54.75,54.79,56400.0,31.4125,31.4699,31.4068,31.4297,56400.0
2005-03-02 13:00:00,54.8,54.88,54.78,54.78,29400.0,31.4354,31.4813,31.424,31.424,29400.0
2005-03-02 13:10:00,54.77,54.82,54.77,54.8,23500.0,31.4182,31.4469,31.4182,31.4354,23500.0
2005-03-02 13:20:00,54.8,54.81,54.7,54.71,27800.0,31.4354,31.4412,31.3781,31.3838,27800.0
2005-03-02 13:30:00,54.71,54.72,54.58,54.58,26700.0,31.3838,31.3895,31.3092,31.3092,26700.0
2005-03-02 13:40:00,54.58,54.58,54.38,54.41,64800.0,31.3092,31.3092,31.1945,31.2117,64800.0
2005-03-02 13:50:00,54.43,54.43,54.21,54.33,85900.0,31.2232,31.2232,31.097,31.1658,85900.0
2005-03-02 14:00:00,54.33,54.33,54.22,54.28,90700.0,31.1658,31.1658,31.1027,31.1371,90700.0
2005-03-02 14:10:00,54.26,54.35,54.15,54.18,89100.0,31.1257,31.1773,31.0626,31.0798,89100.0
2005-03-02 14:20:00,54.19,54.37,54.19,54.24,39600.0,31.0855,31.1888,31.0855,31.1142,39600.0
2005-03-02 14:30:00,54.25,54.37,54.22,54.23,86000.0,31.1199,31.1888,31.1027,31.1085,86000.0
2005-03-02 14:40:00,54.24,54.27,54.14,54.15,121300.0,31.1142,31.1314,31.0568,31.0626,121300.0
2005-03-02 14:50:00,54.14,54.35,54.14,54.28,63800.0,31.0568,31.1773,31.0568,31.1371,63800.0
2005-03-02 15:00:00,54.28,54.31,54.24,54.27,77100.0,31.1371,31.1544,31.1142,31.1314,77100.0
2005-03-02 15:10:00,54.26,54.26,54.07,54.08,126000.0,31.1257,31.1257,31.0167,31.0224,126000.0
2005-03-02 15:20:00,54.09,54.22,54.05,54.2,120600.0,31.0282,31.1027,31.0052,31.0913,120600.0
2005-03-02 15:30:00,54.21,54.3,54.2,54.24,111500.0,31.097,31.1486,31.0913,31.1142,111500.0
2005-03-02 15:40:00,54.2,54.21,54.14,54.15,93700.0,31.0913,31.097,31.0568,31.0626,93700.0
2005-03-02 15:50:00,54.15,54.15,53.9,53.91,243200.0,31.0626,31.0626,30.9192,30.9249,243200.0
2005-03-03 09:30:00,52.05,52.57,52.0,52.45,962600.0,29.8579,30.1562,29.8292,30.0874,962600.0
2005-03-03 09:40:00,52.45,53.4,52.36,52.53,680300.0,30.0874,30.6323,30.0358,30.1333,680300.0
2005-03-03 09:50:00,52.52,52.88,52.49,52.69,441100.0,30.1275,30.3341,30.1103,30.2251,441100.0
2005-03-03 10:00:00,52.69,52.71,52.45,52.55,610700.0,30.2251,30.2365,30.0874,30.1448,610700.0
2005-03-03 10:10:00,52.5,52.9,52.49,52.89,528500.0,30.1161,30.3455,30.1103,30.3398,528500.0
2005-03-03 10:20:00,52.91,52.91,52.56,52.66,396700.0,30.3513,30.3513,30.1505,30.2079,396700.0
2005-03-03 10:30:00,52.66,52.67,52.46,52.47,263700.0,30.2079,30.2136,30.0931,30.0989,263700.0
2005-03-03 10:40:00,52.46,52.5,52.32,52.43,273900.0,30.0931,30.1161,30.0128,30.0759,273900.0
2005-03-03 10:50:00,52.44,52.5,52.39,52.48,193100.0,30.0816,30.1161,30.053,30.1046,193100.0
2005-03-03 11:00:00,52.5,52.52,52.36,52.44,128500.0,30.1161,30.1275,30.0358,30.0816,128500.0
2005-03-03 11:10:00,52.44,52.55,52.43,52.53,82600.0,30.0816,30.1448,30.0759,30.1333,82600.0
2005-03-03 11:20:00,52.54,52.7,52.52,52.65,203500.0,30.139,30.2308,30.1275,30.2021,203500.0
2005-03-03 11:30:00,52.65,52.68,52.57,52.57,117300.0,30.2021,30.2193,30.1562,30.1562,117300.0
2005-03-03 11:40:00,52.58,52.63,52.33,52.37,59400.0,30.162,30.1906,30.0185,30.0415,59400.0
2005-03-03 11:50:00,52.34,52.55,52.3,52.5,138200.0,30.0243,30.1448,30.0013,30.1161,138200.0
2005-03-03 12:00:00,52.48,52.51,52.36,52.36,119200.0,30.1046,30.1218,30.0358,30.0358,119200.0
2005-03-03 12:10:00,52.39,52.39,52.2,52.2,163200.0,30.053,30.053,29.944,29.944,163200.0
2005-03-03 12:20:00,52.2,52.27,52.12,52.25,126200.0,29.944,29.9841,29.8981,29.9727,126200.0
2005-03-03 12:30:00,52.25,52.26,52.17,52.17,82300.0,29.9727,29.9784,29.9268,29.9268,82300.0
2005-03-03 12:40:00,52.18,52.34,52.18,52.34,98700.0,29.9325,30.0243,29.9325,30.0243,98700.0
2005-03-03 12:50:00,52.34,52.4,52.32,52.36,58400.0,30.0243,30.0587,30.0128,30.0358,58400.0
2005-03-03 13:00:00,52.36,52.39,52.28,52.36,104900.0,30.0358,30.053,29.9899,30.0358,104900.0
2005-03-03 13:10:00,52.36,52.45,52.36,52.4,1085500.0,30.0358,30.0874,30.0358,30.0587,1085500.0
2005-03-03 13:20:00,52.4,52.46,52.4,52.45,109700.0,30.0587,30.0931,30.0587,30.0874,109700.0
2005-03-03 13:30:00,52.46,52.58,52.45,52.51,79700.0,30.0931,30.162,30.0874,30.1218,79700.0
2005-03-03 13:40:00,52.5,52.51,52.42,52.45,69900.0,30.1161,30.1218,30.0702,30.0874,69900.0
2005-03-03 13:50:00,52.45,52.66,52.43,52.65,72000.0,30.0874,30.2079,30.0759,30.2021,72000.0
2005-03-03 14:00:00,52.63,52.64,52.54,52.57,119200.0,30.1906,30.1964,30.139,30.1562,119200.0
2005-03-03 14:10:00,52.58,52.58,52.43,52.44,105800.0,30.162,30.162,30.0759,30.0816,105800.0
2005-03-03 14:20:00,52.41,52.48,52.34,52.38,105900.0,30.0644,30.1046,30.0243,30.0472,105900.0
2005-03-03 14:30:00,52.38,52.43,52.26,52.28,108100.0,30.0472,30.0759,29.9784,29.9899,108100.0
2005-03-03 14:40:00,52.27,52.31,52.22,52.24,113200.0,29.9841,30.0071,29.9554,29.9669,113200.0
2005-03-03 14:50:00,52.23,52.31,52.21,52.25,40200.0,29.9612,30.0071,29.9497,29.9727,40200.0
2005-03-03 15:00:00,52.26,52.26,52.05,52.06,123800.0,29.9784,29.9784,29.8579,29.8637,123800.0
2005-03-03 15:10:00,52.06,52.18,51.96,52.1,250500.0,29.8637,29.9325,29.8063,29.8866,250500.0
2005-03-03 15:20:00,52.11,52.25,52.1,52.22,182000.0,29.8923,29.9727,29.8866,29.9554,182000.0
2005-03-03 15:30:00,52.21,52.36,52.21,52.23,271000.0,29.9497,30.0358,29.9497,29.9612,271000.0
2005-03-03 15:40:00,52.22,52.24,52.01,52.03,356900.0,29.9554,29.9669,29.835,29.8465,356900.0
2005-03-03 15:50:00,52.05,52.39,52.04,52.21,344000.0,29.8579,30.053,29.8522,29.9497,344000.0
2005-03-04 09:30:00,52.5,52.85,52.5,52.78,163000.0,30.1161,30.3168,30.1161,30.2767,163000.0
2005-03-04 09:40:00,52.78,53.2,52.78,52.95,210300.0,30.2767,30.5176,30.2767,30.3742,210300.0
2005-03-04 09:50:00,52.97,53.4,52.94,53.4,206300.0,30.3857,30.6323,30.3685,30.6323,206300.0
2005-03-04 10:00:00,53.4,53.7,53.37,53.37,282400.0,30.6323,30.8044,30.6151,30.6151,282400.0
2005-03-04 10:10:00,53.36,53.7,53.24,53.7,293900.0,30.6094,30.8044,30.5406,30.8044,293900.0
2005-03-04 10:20:00,53.7,53.95,53.63,53.85,216500.0,30.8044,30.9478,30.7643,30.8905,216500.0
2005-03-04 10:30:00,53.83,53.84,53.45,53.5,81000.0,30.879,30.8847,30.661,30.6897,81000.0
2005-03-04 10:40:00,53.5,53.65,53.46,53.6,161100.0,30.6897,30.7758,30.6668,30.7471,161100.0
2005-03-04 10:50:00,53.58,53.58,53.45,53.56,69000.0,30.7356,30.7356,30.661,30.7241,69000.0
2005-03-04 11:00:00,53.57,53.59,53.47,53.49,104300.0,30.7299,30.7413,30.6725,30.684,104300.0
2005-03-04 11:10:00,53.5,53.63,53.5,53.59,115200.0,30.6897,30.7643,30.6897,30.7413,115200.0
2005-03-04 11:20:00,53.58,53.65,53.53,53.55,94400.0,30.7356,30.7758,30.7069,30.7184,94400.0
2005-03-04 11:30:00,53.55,53.63,53.45,53.47,102000.0,30.7184,30.7643,30.661,30.6725,102000.0
2005-03-04 11:40:00,53.47,53.48,53.25,53.26,80100.0,30.6725,30.6782,30.5463,30.552,80100.0
2005-03-04 11:50:00,53.26,53.26,53.14,53.19,89300.0,30.552,30.552,30.4832,30.5119,89300.0
2005-03-04 12:00:00,53.19,53.34,53.19,53.27,68600.0,30.5119,30.5979,30.5119,30.5578,68600.0
2005-03-04 12:10:00,53.26,53.27,53.17,53.25,124700.0,30.552,30.5578,30.5004,30.5463,124700.0
2005-03-04 12:20:00,53.25,53.3,53.2,53.21,77800.0,30.5463,30.575,30.5176,30.5234,77800.0
2005-03-04 12:30:00,53.22,53.22,53.14,53.18,43000.0,30.5291,30.5291,30.4832,30.5061,43000.0
2005-03-04 12:40:00,53.17,53.25,53.12,53.25,43000.0,30.5004,30.5463,30.4717,30.5463,43000.0
2005-03-04 12:50:00,53.26,53.3,53.24,53.25,162300.0,30.552,30.575,30.5406,30.5463,162300.0
2005-03-04 13:00:00,53.24,53.24,53.04,53.12,59700.0,30.5406,30.5406,30.4258,30.4717,59700.0
2005-03-04 13:10:00,53.1,53.15,53.08,53.1,228500.0,30.4603,30.4889,30.4488,30.4603,228500.0
2005-03-04 13:20:00,53.1,53.2,53.1,53.16,52800.0,30.4603,30.5176,30.4603,30.4947,52800.0
2005-03-04 13:30:00,53.16,53.23,53.13,53.21,43300.0,30.4947,30.5348,30.4775,30.5234,43300.0
2005-03-04 13:40:00,53.21,53.3,53.18,53.18,142600.0,30.5234,30.575,30.5061,30.5061,142600.0
2005-03-04 13:50:00,53.18,53.42,53.15,53.42,61900.0,30.5061,30.6438,30.4889,30.6438,61900.0
2005-03-04 14:00:00,53.38,53.64,53.38,53.41,43200.0,30.6209,30.77,30.6209,30.6381,43200.0
2005-03-04 14:10:00,53.42,53.45,53.28,53.3,27800.0,30.6438,30.661,30.5635,30.575,27800.0
2005-03-04 14:20:00,53.29,53.3,53.21,53.22,22200.0,30.5692,30.575,30.5234,30.5291,22200.0
2005-03-04 14:30:00,53.21,53.27,53.16,53.18,40700.0,30.5234,30.5578,30.4947,30.5061,40700.0
2005-03-04 14:40:00,53.18,53.19,53.15,53.17,25200.0,30.5061,30.5119,30.4889,30.5004,25200.0
2005-03-04 14:50:00,53.17,53.2,53.13,53.14,36000.0,30.5004,30.5176,30.4775,30.4832,36000.0
2005-03-04 15:00:00,53.13,53.16,53.08,53.15,53900.0,30.4775,30.4947,30.4488,30.4889,53900.0
2005-03-04 15:10:00,53.15,53.21,53.13,53.2,28600.0,30.4889,30.5234,30.4775,30.5176,28600.0
2005-03-04 15:20:00,53.21,53.22,53.16,53.2,32600.0,30.5234,30.5291,30.4947,30.5176,32600.0
2005-03-04 15:30:00,53.2,53.22,53.1,53.11,95300.0,30.5176,30.5291,30.4603,30.466,95300.0
2005-03-04 15:40:00,53.1,53.19,53.09,53.18,97500.0,30.4603,30.5119,30.4545,30.5061,97500.0
2005-03-04 15:50:00,53.19,53.21,53.15,53.17,126300.0,30.5119,30.5234,30.4889,30.5004,126300.0
2005-03-07 09:30:00,53.2,53.41,53.0,53.34,64900.0,30.5176,30.6381,30.4029,30.5979,64900.0
2005-03-07 09:40:00,53.34,53.47,53.32,53.4,50300.0,30.5979,30.6725,30.5865,30.6323,50300.0
2005-03-07 09:50:00,53.4,53.45,53.2,53.31,58200.0,30.6323,30.661,30.5176,30.5807,58200.0
2005-03-07 10:00:00,53.32,53.57,53.32,53.56,54700.0,30.5865,30.7299,30.5865,30.7241,54700.0
2005-03-07 10:10:00,53.56,53.77,53.54,53.77,66500.0,30.7241,30.8446,30.7127,30.8446,66500.0
2005-03-07 10:20:00,53.76,53.77,53.63,53.75,78800.0,30.8389,30.8446,30.7643,30.8331,78800.0
2005-03-07 10:30:00,53.68,53.75,53.46,53.47,48400.0,30.793,30.8331,30.6668,30.6725,48400.0
2005-03-07 10:40:00,53.48,53.49,53.35,53.42,77700.0,30.6782,30.684,30.6037,30.6438,77700.0
2005-03-07 10:50:00,53.4,53.42,53.2,53.2,51200.0,30.6323,30.6438,30.5176,30.5176,51200.0
2005-03-07 11:00:00,53.22,53.22,53.09,53.16,57300.0,30.5291,30.5291,30.4545,30.4947,57300.0
2005-03-07 11:10:00,53.17,53.4,53.16,53.36,86400.0,30.5004,30.6323,30.4947,30.6094,86400.0
2005-03-07 11:20:00,53.38,53.47,53.34,53.45,39800.0,30.6209,30.6725,30.5979,30.661,39800.0
2005-03-07 11:30:00,53.45,53.46,53.33,53.45,152100.0,30.661,30.6668,30.5922,30.661,152100.0
2005-03-07 11:40:00,53.44,53.45,53.37,53.4,39600.0,30.6553,30.661,30.6151,30.6323,39600.0
2005-03-07 11:50:00,53.41,53.41,53.3,53.34,49600.0,30.6381,30.6381,30.575,30.5979,49600.0
2005-03-07 12:00:00,53.34,53.37,53.32,53.33,28500.0,30.5979,30.6151,30.5865,30.5922,28500.0
2005-03-07 12:10:00,53.34,53.43,53.34,53.35,24500.0,30.5979,30.6496,30.5979,30.6037,24500.0
2005-03-07 12:20:00,53.35,53.45,53.35,53.43,32900.0,30.6037,30.661,30.6037,30.6496,32900.0
2005-03-07 12:30:00,53.43,53.53,53.41,53.5,39500.0,30.6496,30.7069,30.6381,30.6897,39500.0
2005-03-07 12:40:00,53.5,53.52,53.5,53.51,78000.0,30.6897,30.7012,30.6897,30.6954,78000.0
2005-03-07 12:50:00,53.52,53.57,53.51,53.51,21400.0,30.7012,30.7299,30.6954,30.6954,21400.0
2005-03-07 13:00:00,53.52,53.58,53.46,53.46,203800.0,30.7012,30.7356,30.6668,30.6668,203800.0
2005-03-07 13:10:00,53.44,53.45,53.24,53.24,22400.0,30.6553,30.661,30.5406,30.5406,22400.0
2005-03-07 13:20:00,53.24,53.29,53.22,53.24,21700.0,30.5406,30.5692,30.5291,30.5406,21700.0
2005-03-07 13:30:00,53.23,53.28,53.22,53.27,28300.0,30.5348,30.5635,30.5291,30.5578,28300.0
2005-03-07 13:40:00,53.27,53.36,53.26,53.28,40300.0,30.5578,30.6094,30.552,30.5635,40300.0
2005-03-07 13:50:00,53.28,53.34,53.26,53.3,32400.0,30.5635,30.5979,30.552,30.575,32400.0
2005-03-07 14:00:00,53.3,53.32,53.26,53.28,22800.0,30.575,30.5865,30.552,30.5635,22800.0
2005-03-07 14:10:00,53.27,53.34,53.26,53.31,29900.0,30.5578,30.5979,30.552,30.5807,29900.0
2005-03-07 14:20:00,53.32,53.32,53.21,53.22,56000.0,30.5865,30.5865,30.5234,30.5291,56000.0
2005-03-07 14:30:00,53.22,53.27,53.21,53.26,27500.0,30.5291,30.5578,30.5234,30.552,27500.0
2005-03-07 14:40:00,53.27,53.35,53.27,53.27,22500.0,30.5578,30.6037,30.5578,30.5578,22500.0
2005-03-07 14:50:00,53.27,53.28,53.25,53.26,47800.0,30.5578,30.5635,30.5463,30.552,47800.0
2005-03-07 15:00:00,53.26,53.4,53.26,53.39,92600.0,30.552,30.6323,30.552,30.6266,92600.0
2005-03-07 15:10:00,53.39,53.42,53.36,53.39,47800.0,30.6266,30.6438,30.6094,30.6266,47800.0
2005-03-07 15:20:00,53.39,53.49,53.38,53.47,78600.0,30.6266,30.684,30.6209,30.6725,78600.0
2005-03-07 15:30:00,53.51,53.55,53.46,53.55,149700.0,30.6954,30.7184,30.6668,30.7184,149700.0
2005-03-07 15:40:00,53.55,53.57,53.5,53.5,158700.0,30.7184,30.7299,30.6897,30.6897,158700.0
2005-03-07 15:50:00,53.51,53.51,53.36,53.37,117300.0,30.6954,30.6954,30.6094,30.6151,117300.0
2005-03-08 09:30:00,53.15,53.15,52.85,53.01,173700.0,30.4889,30.4889,30.3168,30.4086,173700.0
2005-03-08 09:40:00,53.0,53.22,53.0,53.05,146300.0,30.4029,30.5291,30.4029,30.4316,146300.0
2005-03-08 09:50:00,53.06,53.09,52.96,52.98,274500.0,30.4373,30.4545,30.3799,30.3914,274500.0
2005-03-08 10:00:00,52.97,53.16,52.97,53.14,184400.0,30.3857,30.4947,30.3857,30.4832,184400.0
2005-03-08 10:10:00,53.15,53.29,53.14,53.28,131600.0,30.4889,30.5692,30.4832,30.5635,131600.0
2005-03-08 10:20:00,53.25,53.28,53.2,53.21,60700.0,30.5463,30.5635,30.5176,30.5234,60700.0
2005-03-08 10:30:00,53.22,53.23,53.15,53.15,72100.0,30.5291,30.5348,30.4889,30.4889,72100.0
2005-03-08 10:40:00,53.15,53.29,53.12,53.26,217700.0,30.4889,30.5692,30.4717,30.552,217700.0
2005-03-08 10:50:00,53.28,53.4,53.27,53.39,52100.0,30.5635,30.6323,30.5578,30.6266,52100.0
2005-03-08 11:00:00,53.37,53.42,53.35,53.37,80300.0,30.6151,30.6438,30.6037,30.6151,80300.0
2005-03-08 11:10:00,53.37,53.39,53.29,53.32,39900.0,30.6151,30.6266,30.5692,30.5865,39900.0
2005-03-08 11:20:00,53.32,53.32,53.22,53.23,18100.0,30.5865,30.5865,30.5291,30.5348,18100.0
2005-03-08 11:30:00,53.24,53.34,53.23,53.3,52700.0,30.5406,30.5979,30.5348,30.575,52700.0
2005-03-08 11:40:00,53.3,53.3,53.26,53.29,34900.0,30.575,30.575,30.552,30.5692,34900.0
2005-03-08 11:50:00,53.29,53.3,53.13,53.13,32200.0,30.5692,30.575,30.4775,30.4775,32200.0
2005-03-08 12:00:00,53.13,53.15,53.1,53.13,54500.0,30.4775,30.4889,30.4603,30.4775,54500.0
2005-03-08 12:10:00,53.13,53.17,53.1,53.16,40500.0,30.4775,30.5004,30.4603,30.4947,40500.0
2005-03-08 12:20:00,53.15,53.19,53.13,53.14,30500.0,30.4889,30.5119,30.4775,30.4832,30500.0
2005-03-08 12:30:00,53.13,53.15,53.02,53.07,50000.0,30.4775,30.4889,30.4144,30.443,50000.0
2005-03-08 12:40:00,53.06,53.07,53.0,53.04,69800.0,30.4373,30.443,30.4029,30.4258,69800.0
2005-03-08 12:50:00,53.03,53.07,53.02,53.05,47800.0,30.4201,30.443,30.4144,30.4316,47800.0
2005-03-08 13:00:00,53.05,53.13,53.04,53.05,69700.0,30.4316,30.4775,30.4258,30.4316,69700.0
2005-03-08 13:10:00,53.05,53.14,53.05,53.14,25200.0,30.4316,30.4832,30.4316,30.4832,25200.0
2005-03-08 13:20:00,53.11,53.14,53.05,53.05,15700.0,30.466,30.4832,30.4316,30.4316,15700.0
2005-03-08 13:30:00,53.05,53.06,53.04,53.04,13100.0,30.4316,30.4373,30.4258,30.4258,13100.0
2005-03-08 13:40:00,53.04,53.08,53.02,53.03,43400.0,30.4258,30.4488,30.4144,30.4201,43400.0
2005-03-08 13:50:00,53.04,53.06,52.92,52.95,43400.0,30.4258,30.4373,30.357,30.3742,43400.0
2005-03-08 14:00:00,52.94,53.01,52.92,53.01,63900.0,30.3685,30.4086,30.357,30.4086,63900.0
2005-03-08 14:10:00,53.01,53.03,52.97,53.0,44700.0,30.4086,30.4201,30.3857,30.4029,44700.0
2005-03-08 14:20:00,53.01,53.1,53.0,53.07,25000.0,30.4086,30.4603,30.4029,30.443,25000.0
2005-03-08 14:30:00,53.08,53.1,53.0,53.05,25900.0,30.4488,30.4603,30.4029,30.4316,25900.0
2005-03-08 14:40:00,53.07,53.14,52.98,53.0,22000.0,30.443,30.4832,30.3914,30.4029,22000.0
2005-03-08 14:50:00,53.0,53.03,52.99,53.03,20800.0,30.4029,30.4201,30.3972,30.4201,20800.0
2005-03-08 15:00:00,53.03,53.03,52.97,52.99,22600.0,30.4201,30.4201,30.3857,30.3972,22600.0
2005-03-08 15:10:00,52.99,53.02,52.98,53.01,55400.0,30.3972,30.4144,30.3914,30.4086,55400.0
2005-03-08 15:20:00,53.01,53.05,53.0,53.01,88600.0,30.4086,30.4316,30.4029,30.4086,88600.0
2005-03-08 15:30:00,53.02,53.06,52.97,52.98,69800.0,30.4144,30.4373,30.3857,30.3914,69800.0
2005-03-08 15:40:00,52.96,52.98,52.91,52.95,118400.0,30.3799,30.3914,30.3513,30.3742,118400.0
2005-03-08 15:50:00,52.95,53.02,52.95,53.02,150100.0,30.3742,30.4144,30.3742,30.4144,150100.0
2005-03-09 09:30:00,52.91,52.93,52.65,52.92,63200.0,30.3513,30.3627,30.2021,30.357,63200.0
2005-03-09 09:40:00,52.93,53.0,52.65,52.92,47200.0,30.3627,30.4029,30.2021,30.357,47200.0
2005-03-09 09:50:00,52.93,53.08,52.79,52.93,133400.0,30.3627,30.4488,30.2824,30.3627,133400.0
2005-03-09 10:00:00,52.92,53.01,52.78,52.78,92800.0,30.357,30.4086,30.2767,30.2767,92800.0
2005-03-09 10:10:00,52.77,52.78,52.6,52.62,77000.0,30.271,30.2767,30.1734,30.1849,77000.0
2005-03-09 10:20:00,52.63,52.7,52.63,52.67,37800.0,30.1906,30.2308,30.1906,30.2136,37800.0
2005-03-09 10:30:00,52.67,52.91,52.65,52.88,66000.0,30.2136,30.3513,30.2021,30.3341,66000.0
2005-03-09 10:40:00,52.88,52.99,52.81,52.93,103000.0,30.3341,30.3972,30.2939,30.3627,103000.0
2005-03-09 10:50:00,52.93,53.0,52.91,52.92,45700.0,30.3627,30.4029,30.3513,30.357,45700.0
2005-03-09 11:00:00,52.91,52.93,52.81,52.82,64400.0,30.3513,30.3627,30.2939,30.2996,64400.0
2005-03-09 11:10:00,52.82,52.84,52.8,52.81,16100.0,30.2996,30.3111,30.2882,30.2939,16100.0
2005-03-09 11:20:00,52.81,52.89,52.72,52.84,38300.0,30.2939,30.3398,30.2423,30.3111,38300.0
2005-03-09 11:30:00,52.83,52.94,52.81,52.89,70000.0,30.3054,30.3685,30.2939,30.3398,70000.0
2005-03-09 11:40:00,52.89,52.95,52.81,52.94,51800.0,30.3398,30.3742,30.2939,30.3685,51800.0
2005-03-09 11:50:00,52.93,52.93,52.9,52.91,36500.0,30.3627,30.3627,30.3455,30.3513,36500.0
2005-03-09 12:00:00,52.91,52.95,52.9,52.91,49400.0,30.3513,30.3742,30.3455,30.3513,49400.0
2005-03-09 12:10:00,52.92,52.93,52.82,52.86,89400.0,30.357,30.3627,30.2996,30.3226,89400.0
2005-03-09 12:20:00,52.87,52.87,52.72,52.74,58000.0,30.3283,30.3283,30.2423,30.2537,58000.0
2005-03-09 12:30:00,52.74,52.81,52.74,52.77,28400.0,30.2537,30.2939,30.2537,30.271,28400.0
2005-03-09 12:40:00,52.77,52.81,52.77,52.8,26900.0,30.271,30.2939,30.271,30.2882,26900.0
2005-03-09 12:50:00,52.8,52.81,52.6,52.62,73700.0,30.2882,30.2939,30.1734,30.1849,73700.0
2005-03-09 13:00:00,52.62,52.71,52.6,52.71,77500.0,30.1849,30.2365,30.1734,30.2365,77500.0
2005-03-09 13:10:00,52.7,52.8,52.7,52.72,24300.0,30.2308,30.2882,30.2308,30.2423,24300.0
2005-03-09 13:20:00,52.76,52.78,52.72,52.73,29800.0,30.2652,30.2767,30.2423,30.248,29800.0
2005-03-09 13:30:00,52.74,52.81,52.74,52.8,28400.0,30.2537,30.2939,30.2537,30.2882,28400.0
2005-03-09 13:40:00,52.78,52.83,52.74,52.8,41700.0,30.2767,30.3054,30.2537,30.2882,41700.0
2005-03-09 13:50:00,52.8,52.82,52.71,52.79,32700.0,30.2882,30.2996,30.2365,30.2824,32700.0
2005-03-09 14:00:00,52.78,52.98,52.78,52.9,90400.0,30.2767,30.3914,30.2767,30.3455,90400.0
2005-03-09 14:10:00,52.91,52.94,52.83,52.9,46400.0,30.3513,30.3685,30.3054,30.3455,46400.0
2005-03-09 14:20:00,52.87,52.91,52.78,52.88,558300.0,30.3283,30.3513,30.2767,30.3341,558300.0
2005-03-09 14:30:00,52.88,52.88,52.82,52.83,41900.0,30.3341,30.3341,30.2996,30.3054,41900.0
2005-03-09 14:40:00,52.83,52.88,52.81,52.83,35800.0,30.3054,30.3341,30.2939,30.3054,35800.0
2005-03-09 14:50:00,52.82,52.9,52.8,52.86,33100.0,30.2996,30.3455,30.2882,30.3226,33100.0
2005-03-09 15:00:00,52.86,52.87,52.77,52.78,68000.0,30.3226,30.3283,30.271,30.2767,68000.0
2005-03-09 15:10:00,52.77,52.85,52.77,52.84,95100.0,30.271,30.3168,30.271,30.3111,95100.0
2005-03-09 15:20:00,52.84,52.96,52.84,52.96,63600.0,30.3111,30.3799,30.3111,30.3799,63600.0
2005-03-09 15:30:00,52.96,53.01,52.92,52.92,103800.0,30.3799,30.4086,30.357,30.357,103800.0
2005-03-09 15:40:00,52.9,53.06,52.82,53.06,131100.0,30.3455,30.4373,30.2996,30.4373,131100.0
2005-03-09 15:50:00,53.06,53.35,53.04,53.15,218600.0,30.4373,30.6037,30.4258,30.4889,218600.0
2005-03-10 09:30:00,53.15,53.36,53.1,53.28,61100.0,30.4889,30.6094,30.4603,30.5635,61100.0
2005-03-10 09:40:00,53.3,53.3,53.03,53.05,69400.0,30.575,30.575,30.4201,30.4316,69400.0
2005-03-10 09:50:00,53.05,53.25,52.9,53.15,82800.0,30.4316,30.5463,30.3455,30.4889,82800.0
2005-03-10 10:00:00,53.11,53.29,53.04,53.06,55100.0,30.466,30.5692,30.4258,30.4373,55100.0
2005-03-10 10:10:00,53.06,53.06,52.94,52.95,53700.0,30.4373,30.4373,30.3685,30.3742,53700.0
2005-03-10 10:20:00,52.95,53.0,52.9,52.94,34700.0,30.3742,30.4029,30.3455,30.3685,34700.0
2005-03-10 10:30:00,52.92,52.98,52.83,52.92,74900.0,30.357,30.3914,30.3054,30.357,74900.0
2005-03-10 10:40:00,52.93,53.08,52.92,53.07,25700.0,30.3627,30.4488,30.357,30.443,25700.0
2005-03-10 10:50:00,53.06,53.13,52.97,52.98,26200.0,30.4373,30.4775,30.3857,30.3914,26200.0
2005-03-10 11:00:00,52.98,53.01,52.81,52.81,25800.0,30.3914,30.4086,30.2939,30.2939,25800.0
2005-03-10 11:10:00,52.81,52.81,52.64,52.77,85000.0,30.2939,30.2939,30.1964,30.271,85000.0
2005-03-10 11:20:00,52.77,52.79,52.63,52.66,28800.0,30.271,30.2824,30.1906,30.2079,28800.0
2005-03-10 11:30:00,52.66,52.7,52.59,52.62,35400.0,30.2079,30.2308,30.1677,30.1849,35400.0
2005-03-10 11:40:00,52.62,52.69,52.5,52.68,112200.0,30.1849,30.2251,30.1161,30.2193,112200.0
2005-03-10 11:50:00,52.68,52.68,52.53,52.59,106900.0,30.2193,30.2193,30.1333,30.1677,106900.0
2005-03-10 12:00:00,52.6,52.6,52.41,52.41,123800.0,30.1734,30.1734,30.0644,30.0644,123800.0
2005-03-10 12:10:00,52.41,52.47,52.4,52.41,68600.0,30.0644,30.0989,30.0587,30.0644,68600.0
2005-03-10 12:20:00,52.41,52.42,52.36,52.4,41400.0,30.0644,30.0702,30.0358,30.0587,41400.0
2005-03-10 12:30:00,52.4,52.5,52.39,52.45,82400.0,30.0587,30.1161,30.053,30.0874,82400.0
2005-03-10 12:40:00,52.45,52.46,52.33,52.34,58300.0,30.0874,30.0931,30.0185,30.0243,58300.0
2005-03-10 12:50:00,52.34,52.4,52.32,52.4,34300.0,30.0243,30.0587,30.0128,30.0587,34300.0
2005-03-10 13:00:00,52.4,52.56,52.39,52.51,46200.0,30.0587,30.1505,30.053,30.1218,46200.0
2005-03-10 13:10:00,52.51,52.53,52.41,52.43,58700.0,30.1218,30.1333,30.0644,30.0759,58700.0
2005-03-10 13:20:00,52.43,52.54,52.35,52.48,61000.0,30.0759,30.139,30.03,30.1046,61000.0
2005-03-10 13:30:00,52.49,52.63,52.43,52.62,38100.0,30.1103,30.1906,30.0759,30.1849,38100.0
2005-03-10 13:40:00,52.63,52.75,52.6,52.68,63900.0,30.1906,30.2595,30.1734,30.2193,63900.0
2005-03-10 13:50:00,52.68,52.74,52.57,52.72,90900.0,30.2193,30.2537,30.1562,30.2423,90900.0
2005-03-10 14:00:00,52.72,52.74,52.58,52.69,72400.0,30.2423,30.2537,30.162,30.2251,72400.0
2005-03-10 14:10:00,52.69,52.75,52.68,52.73,69900.0,30.2251,30.2595,30.2193,30.248,69900.0
2005-03-10 14:20:00,52.72,52.75,52.65,52.66,64800.0,30.2423,30.2595,30.2021,30.2079,64800.0
2005-03-10 14:30:00,52.66,52.68,52.56,52.57,45600.0,30.2079,30.2193,30.1505,30.1562,45600.0
2005-03-10 14:40:00,52.56,52.56,52.4,52.42,101400.0,30.1505,30.1505,30.0587,30.0702,101400.0
2005-03-10 14:50:00,52.41,52.51,52.41,52.5,65700.0,30.0644,30.1218,30.0644,30.1161,65700.0
2005-03-10 15:00:00,52.5,52.5,52.28,52.29,94100.0,30.1161,30.1161,29.9899,29.9956,94100.0
2005-03-10 15:10:00,52.28,52.32,52.27,52.28,94900.0,29.9899,30.0128,29.9841,29.9899,94900.0
2005-03-10 15:20:00,52.27,52.46,52.26,52.46,94500.0,29.9841,30.0931,29.9784,30.0931,94500.0
2005-03-10 15:30:00,52.46,52.56,52.45,52.5,74500.0,30.0931,30.1505,30.0874,30.1161,74500.0
2005-03-10 15:40:00,52.5,52.53,52.43,52.51,93100.0,30.1161,30.1333,30.0759,30.1218,93100.0
2005-03-10 15:50:00,52.51,52.62,52.5,52.59,128500.0,30.1218,30.1849,30.1161,30.1677,128500.0
2005-03-11 09:30:00,52.73,52.74,52.11,52.26,71400.0,30.248,30.2537,29.8923,29.9784,71400.0
2005-03-11 09:40:00,52.29,52.33,52.11,52.32,89000.0,29.9956,30.0185,29.8923,30.0128,89000.0
2005-03-11 09:50:00,52.31,52.34,52.12,52.18,103900.0,30.0071,30.0243,29.8981,29.9325,103900.0
2005-03-11 10:00:00,52.18,52.18,52.02,52.03,120800.0,29.9325,29.9325,29.8407,29.8465,120800.0
2005-03-11 10:10:00,52.02,52.03,51.9,51.99,131600.0,29.8407,29.8465,29.7719,29.8235,131600.0
2005-03-11 10:20:00,51.99,52.11,51.76,52.1,416200.0,29.8235,29.8923,29.6916,29.8866,416200.0
2005-03-11 10:30:00,52.11,52.11,51.76,52.03,142100.0,29.8923,29.8923,29.6916,29.8465,142100.0
2005-03-11 10:40:00,52.05,52.09,51.92,51.98,58100.0,29.8579,29.8809,29.7834,29.8178,58100.0
2005-03-11 10:50:00,51.95,52.01,51.76,51.93,71600.0,29.8006,29.835,29.6916,29.7891,71600.0
2005-03-11 11:00:00,51.87,52.04,51.87,52.02,80300.0,29.7547,29.8522,29.7547,29.8407,80300.0
2005-03-11 11:10:00,52.03,52.1,51.9,52.08,53600.0,29.8465,29.8866,29.7719,29.8751,53600.0
2005-03-11 11:20:00,52.07,52.09,51.99,52.03,36600.0,29.8694,29.8809,29.8235,29.8465,36600.0
2005-03-11 11:30:00,52.02,52.07,52.01,52.01,74400.0,29.8407,29.8694,29.835,29.835,74400.0
2005-03-11 11:40:00,52.03,52.2,52.03,52.16,119100.0,29.8465,29.944,29.8465,29.921,119100.0
2005-03-11 11:50:00,52.14,52.18,52.07,52.14,87000.0,29.9096,29.9325,29.8694,29.9096,87000.0
2005-03-11 12:00:00,52.14,52.16,52.07,52.12,82600.0,29.9096,29.921,29.8694,29.8981,82600.0
2005-03-11 12:10:00,52.11,52.42,52.1,52.41,41200.0,29.8923,30.0702,29.8866,30.0644,41200.0
2005-03-11 12:20:00,52.42,52.67,52.42,52.62,91400.0,30.0702,30.2136,30.0702,30.1849,91400.0
2005-03-11 12:30:00,52.6,52.6,52.48,52.48,32000.0,30.1734,30.1734,30.1046,30.1046,32000.0
2005-03-11 12:40:00,52.5,52.53,52.44,52.49,30900.0,30.1161,30.1333,30.0816,30.1103,30900.0
2005-03-11 12:50:00,52.49,52.52,52.45,52.45,18400.0,30.1103,30.1275,30.0874,30.0874,18400.0
2005-03-11 13:00:00,52.46,52.5,52.45,52.46,17000.0,30.0931,30.1161,30.0874,30.0931,17000.0
2005-03-11 13:10:00,52.46,52.46,52.43,52.43,12600.0,30.0931,30.0931,30.0759,30.0759,12600.0
2005-03-11 13:20:00,52.43,52.43,52.41,52.42,15200.0,30.0759,30.0759,30.0644,30.0702,15200.0
2005-03-11 13:30:00,52.4,52.4,52.33,52.35,22300.0,30.0587,30.0587,30.0185,30.03,22300.0
2005-03-11 13:40:00,52.35,52.37,52.12,52.15,32800.0,30.03,30.0415,29.8981,29.9153,32800.0
2005-03-11 13:50:00,52.15,52.34,52.1,52.24,40500.0,29.9153,30.0243,29.8866,29.9669,40500.0
2005-03-11 14:00:00,52.25,52.39,52.25,52.37,26700.0,29.9727,30.053,29.9727,30.0415,26700.0
2005-03-11 14:10:00,52.38,52.45,52.38,52.42,18800.0,30.0472,30.0874,30.0472,30.0702,18800.0
2005-03-11 14:20:00,52.42,52.43,52.36,52.39,17200.0,30.0702,30.0759,30.0358,30.053,17200.0
2005-03-11 14:30:00,52.4,52.47,52.39,52.39,19100.0,30.0587,30.0989,30.053,30.053,19100.0
2005-03-11 14:40:00,52.39,52.43,52.38,52.42,14200.0,30.053,30.0759,30.0472,30.0702,14200.0
2005-03-11 14:50:00,52.43,52.43,52.33,52.34,21800.0,30.0759,30.0759,30.0185,30.0243,21800.0
2005-03-11 15:00:00,52.35,52.35,52.14,52.14,153400.0,30.03,30.03,29.9096,29.9096,153400.0
2005-03-11 15:10:00,52.13,52.17,52.08,52.08,79100.0,29.9038,29.9268,29.8751,29.8751,79100.0
2005-03-11 15:20:00,52.08,52.18,52.05,52.17,66300.0,29.8751,29.9325,29.8579,29.9268,66300.0
2005-03-11 15:30:00,52.17,52.19,52.12,52.13,40500.0,29.9268,29.9382,29.8981,29.9038,40500.0
2005-03-11 15:40:00,52.12,52.28,52.09,52.25,65200.0,29.8981,29.9899,29.8809,29.9727,65200.0
2005-03-11 15:50:00,52.24,52.32,52.22,52.28,50500.0,29.9669,30.0128,29.9554,29.9899,50500.0
2005-03-14 09:30:00,52.5,52.6,52.3,52.5,79200.0,30.1161,30.1734,30.0013,30.1161,79200.0
2005-03-14 09:40:00,52.5,52.68,52.45,52.61,136100.0,30.1161,30.2193,30.0874,30.1792,136100.0
2005-03-14 09:50:00,52.61,52.65,52.44,52.44,74300.0,30.1792,30.2021,30.0816,30.0816,74300.0
2005-03-14 10:00:00,52.43,52.75,52.43,52.74,130200.0,30.0759,30.2595,30.0759,30.2537,130200.0
2005-03-14 10:10:00,52.74,52.78,52.63,52.63,48800.0,30.2537,30.2767,30.1906,30.1906,48800.0
2005-03-14 10:20:00,52.62,52.71,52.57,52.7,76100.0,30.1849,30.2365,30.1562,30.2308,76100.0
2005-03-14 10:30:00,52.7,52.79,52.67,52.73,87600.0,30.2308,30.2824,30.2136,30.248,87600.0
2005-03-14 10:40:00,52.73,52.74,52.66,52.71,68700.0,30.248,30.2537,30.2079,30.2365,68700.0
2005-03-14 10:50:00,52.72,52.75,52.65,52.69,58000.0,30.2423,30.2595,30.2021,30.2251,58000.0
2005-03-14 11:00:00,52.69,52.73,52.51,52.54,41600.0,30.2251,30.248,30.1218,30.139,41600.0
2005-03-14 11:10:00,52.54,52.58,52.49,52.52,40700.0,30.139,30.162,30.1103,30.1275,40700.0
2005-03-14 11:20:00,52.54,52.6,52.49,52.6,42700.0,30.139,30.1734,30.1103,30.1734,42700.0
2005-03-14 11:30:00,52.6,52.68,52.51,52.53,88700.0,30.1734,30.2193,30.1218,30.1333,88700.0
2005-03-14 11:40:00,52.53,52.64,52.51,52.62,75100.0,30.1333,30.1964,30.1218,30.1849,75100.0
2005-03-14 11:50:00,52.66,52.7,52.62,52.69,38900.0,30.2079,30.2308,30.1849,30.2251,38900.0
2005-03-14 12:00:00,52.69,52.74,52.67,52.74,28200.0,30.2251,30.2537,30.2136,30.2537,28200.0
2005-03-14 12:10:00,52.74,52.8,52.72,52.77,40700.0,30.2537,30.2882,30.2423,30.271,40700.0
2005-03-14 12:20:00,52.77,52.79,52.75,52.75,34300.0,30.271,30.2824,30.2595,30.2595,34300.0
2005-03-14 12:30:00,52.75,52.8,52.74,52.78,80900.0,30.2595,30.2882,30.2537,30.2767,80900.0
2005-03-14 12:40:00,52.78,52.8,52.76,52.78,24100.0,30.2767,30.2882,30.2652,30.2767,24100.0
2005-03-14 12:50:00,52.78,52.84,52.72,52.72,44500.0,30.2767,30.3111,30.2423,30.2423,44500.0
2005-03-14 13:00:00,52.71,52.71,52.64,52.67,38500.0,30.2365,30.2365,30.1964,30.2136,38500.0
2005-03-14 13:10:00,52.67,52.72,52.64,52.65,33100.0,30.2136,30.2423,30.1964,30.2021,33100.0
2005-03-14 13:20:00,52.62,52.73,52.61,52.7,36400.0,30.1849,30.248,30.1792,30.2308,36400.0
2005-03-14 13:30:00,52.7,52.72,52.63,52.69,40800.0,30.2308,30.2423,30.1906,30.2251,40800.0
2005-03-14 13:40:00,52.7,52.73,52.67,52.72,28600.0,30.2308,30.248,30.2136,30.2423,28600.0
2005-03-14 13:50:00,52.73,52.73,52.66,52.69,85200.0,30.248,30.248,30.2079,30.2251,85200.0
2005-03-14 14:00:00,52.68,52.8,52.61,52.61,77000.0,30.2193,30.2882,30.1792,30.1792,77000.0
2005-03-14 14:10:00,52.62,52.62,52.57,52.6,94800.0,30.1849,30.1849,30.1562,30.1734,94800.0
2005-03-14 14:20:00,52.6,52.65,52.6,52.6,14700.0,30.1734,30.2021,30.1734,30.1734,14700.0
2005-03-14 14:30:00,52.6,52.65,52.52,52.6,26900.0,30.1734,30.2021,30.1275,30.1734,26900.0
2005-03-14 14:40:00,52.6,52.63,52.57,52.58,33300.0,30.1734,30.1906,30.1562,30.162,33300.0
2005-03-14 14:50:00,52.58,52.69,52.56,52.68,28200.0,30.162,30.2251,30.1505,30.2193,28200.0
2005-03-14 15:00:00,52.69,52.73,52.62,52.63,28500.0,30.2251,30.248,30.1849,30.1906,28500.0
2005-03-14 15:10:00,52.62,52.79,52.6,52.75,40500.0,30.1849,30.2824,30.1734,30.2595,40500.0
2005-03-14 15:20:00,52.75,52.8,52.69,52.8,36600.0,30.2595,30.2882,30.2251,30.2882,36600.0
2005-03-14 15:30:00,52.79,52.82,52.75,52.76,49100.0,30.2824,30.2996,30.2595,30.2652,49100.0
2005-03-14 15:40:00,52.77,52.79,52.73,52.79,57800.0,30.271,30.2824,30.248,30.2824,57800.0
2005-03-14 15:50:00,52.79,52.91,52.76,52.91,139000.0,30.2824,30.3513,30.2652,30.3513,139000.0
2005-03-15 09:30:00,52.7,52.71,52.02,52.3,333600.0,30.2308,30.2365,29.8407,30.0013,333600.0
2005-03-15 09:40:00,52.31,52.6,52.2,52.38,260700.0,30.0071,30.1734,29.944,30.0472,260700.0
2005-03-15 09:50:00,52.4,52.49,52.26,52.29,186700.0,30.0587,30.1103,29.9784,29.9956,186700.0
2005-03-15 10:00:00,52.26,52.3,52.1,52.22,189800.0,29.9784,30.0013,29.8866,29.9554,189800.0
2005-03-15 10:10:00,52.22,52.32,52.15,52.32,162200.0,29.9554,30.0128,29.9153,30.0128,162200.0
2005-03-15 10:20:00,52.32,52.32,52.1,52.1,141800.0,30.0128,30.0128,29.8866,29.8866,141800.0
2005-03-15 10:30:00,52.1,52.1,51.8,52.01,147200.0,29.8866,29.8866,29.7145,29.835,147200.0
2005-03-15 10:40:00,52.01,52.01,51.7,51.83,225200.0,29.835,29.835,29.6572,29.7317,225200.0
2005-03-15 10:50:00,51.83,51.85,51.75,51.85,123700.0,29.7317,29.7432,29.6858,29.7432,123700.0
2005-03-15 11:00:00,51.85,51.97,51.85,51.86,223500.0,29.7432,29.812,29.7432,29.7489,223500.0
2005-03-15 11:10:00,51.85,51.89,51.75,51.75,157700.0,29.7432,29.7661,29.6858,29.6858,157700.0
2005-03-15 11:20:00,51.75,51.85,51.58,51.58,84600.0,29.6858,29.7432,29.5883,29.5883,84600.0
2005-03-15 11:30:00,51.58,51.62,51.53,51.61,264500.0,29.5883,29.6113,29.5596,29.6055,264500.0
2005-03-15 11:40:00,51.61,51.62,51.42,51.44,196800.0,29.6055,29.6113,29.4965,29.508,196800.0
2005-03-15 11:50:00,51.45,51.47,51.33,51.4,177100.0,29.5137,29.5252,29.4449,29.4851,177100.0
2005-03-15 12:00:00,51.39,51.63,51.39,51.63,158000.0,29.4793,29.617,29.4793,29.617,158000.0
2005-03-15 12:10:00,51.63,51.8,51.59,51.77,130400.0,29.617,29.7145,29.5941,29.6973,130400.0
2005-03-15 12:20:00,51.76,51.87,51.75,51.87,162500.0,29.6916,29.7547,29.6858,29.7547,162500.0
2005-03-15 12:30:00,51.86,52.0,51.86,51.92,119900.0,29.7489,29.8292,29.7489,29.7834,119900.0
2005-03-15 12:40:00,51.92,51.99,51.92,51.96,45300.0,29.7834,29.8235,29.7834,29.8063,45300.0
2005-03-15 12:50:00,51.97,52.03,51.91,51.98,86200.0,29.812,29.8465,29.7776,29.8178,86200.0
2005-03-15 13:00:00,51.95,52.25,51.95,52.21,162800.0,29.8006,29.9727,29.8006,29.9497,162800.0
2005-03-15 13:10:00,52.21,52.21,52.02,52.03,53400.0,29.9497,29.9497,29.8407,29.8465,53400.0
2005-03-15 13:20:00,52.03,52.04,51.9,51.91,34100.0,29.8465,29.8522,29.7719,29.7776,34100.0
2005-03-15 13:30:00,51.91,51.92,51.85,51.85,39100.0,29.7776,29.7834,29.7432,29.7432,39100.0
2005-03-15 13:40:00,51.84,51.85,51.77,51.82,62000.0,29.7375,29.7432,29.6973,29.726,62000.0
2005-03-15 13:50:00,51.83,51.87,51.82,51.83,22400.0,29.7317,29.7547,29.726,29.7317,22400.0
2005-03-15 14:00:00,51.84,51.92,51.83,51.92,49100.0,29.7375,29.7834,29.7317,29.7834,49100.0
2005-03-15 14:10:00,51.95,51.98,51.84,51.84,137700.0,29.8006,29.8178,29.7375,29.7375,137700.0
2005-03-15 14:20:00,51.84,51.89,51.8,51.85,55600.0,29.7375,29.7661,29.7145,29.7432,55600.0
2005-03-15 14:30:00,51.85,51.86,51.68,51.8,155300.0,29.7432,29.7489,29.6457,29.7145,155300.0
2005-03-15 14:40:00,51.8,51.82,51.7,51.71,133100.0,29.7145,29.726,29.6572,29.6629,133100.0
2005-03-15 14:50:00,51.7,51.74,51.68,51.7,74500.0,29.6572,29.6801,29.6457,29.6572,74500.0
2005-03-15 15:00:00,51.69,51.77,51.69,51.75,181100.0,29.6514,29.6973,29.6514,29.6858,181100.0
2005-03-15 15:10:00,51.75,51.76,51.67,51.68,120500.0,29.6858,29.6916,29.6399,29.6457,120500.0
2005-03-15 15:20:00,51.7,51.77,51.68,51.76,146600.0,29.6572,29.6973,29.6457,29.6916,146600.0
2005-03-15 15:30:00,51.76,51.8,51.74,51.75,79900.0,29.6916,29.7145,29.6801,29.6858,79900.0
2005-03-15 15:40:00,51.75,51.76,51.6,51.61,167700.0,29.6858,29.6916,29.5998,29.6055,167700.0
2005-03-15 15:50:00,51.62,51.68,51.6,51.65,160900.0,29.6113,29.6457,29.5998,29.6285,160900.0
2005-03-16 09:30:00,51.63,51.71,51.29,51.68,84300.0,29.617,29.6629,29.422,29.6457,84300.0
2005-03-16 09:40:00,51.69,51.8,51.25,51.54,117800.0,29.6514,29.7145,29.399,29.5654,117800.0
2005-03-16 09:50:00,51.54,51.66,51.47,51.62,72500.0,29.5654,29.6342,29.5252,29.6113,72500.0
2005-03-16 10:00:00,51.63,51.84,51.57,51.84,53800.0,29.617,29.7375,29.5826,29.7375,53800.0
2005-03-16 10:10:00,51.85,52.0,51.82,51.95,81400.0,29.7432,29.8292,29.726,29.8006,81400.0
2005-03-16 10:20:00,51.95,52.0,51.82,51.82,91400.0,29.8006,29.8292,29.726,29.726,91400.0
2005-03-16 10:30:00,51.82,51.83,51.66,51.69,79400.0,29.726,29.7317,29.6342,29.6514,79400.0
2005-03-16 10:40:00,51.7,51.7,51.49,51.63,74200.0,29.6572,29.6572,29.5367,29.617,74200.0
2005-03-16 10:50:00,51.63,51.72,51.6,51.69,65800.0,29.617,29.6686,29.5998,29.6514,65800.0
2005-03-16 11:00:00,51.7,51.73,51.57,51.73,56600.0,29.6572,29.6744,29.5826,29.6744,56600.0
2005-03-16 11:10:00,51.72,51.8,51.67,51.76,43700.0,29.6686,29.7145,29.6399,29.6916,43700.0
2005-03-16 11:20:00,51.74,51.76,51.6,51.65,30900.0,29.6801,29.6916,29.5998,29.6285,30900.0
2005-03-16 11:30:00,51.64,51.78,51.64,51.75,35200.0,29.6227,29.703,29.6227,29.6858,35200.0
2005-03-16 11:40:00,51.75,51.75,51.7,51.74,18300.0,29.6858,29.6858,29.6572,29.6801,18300.0
2005-03-16 11:50:00,51.74,51.77,51.64,51.64,52900.0,29.6801,29.6973,29.6227,29.6227,52900.0
2005-03-16 12:00:00,51.63,51.68,51.6,51.6,37000.0,29.617,29.6457,29.5998,29.5998,37000.0
2005-03-16 12:10:00,51.59,51.62,51.51,51.6,43800.0,29.5941,29.6113,29.5482,29.5998,43800.0
2005-03-16 12:20:00,51.6,51.6,51.46,51.52,50400.0,29.5998,29.5998,29.5195,29.5539,50400.0
2005-03-16 12:30:00,51.51,51.68,51.5,51.67,27500.0,29.5482,29.6457,29.5424,29.6399,27500.0
2005-03-16 12:40:00,51.67,51.7,51.6,51.6,19100.0,29.6399,29.6572,29.5998,29.5998,19100.0
2005-03-16 12:50:00,51.61,51.75,51.61,51.74,39300.0,29.6055,29.6858,29.6055,29.6801,39300.0
2005-03-16 13:00:00,51.75,51.82,51.73,51.79,41000.0,29.6858,29.726,29.6744,29.7088,41000.0
2005-03-16 13:10:00,51.79,51.81,51.77,51.78,37900.0,29.7088,29.7203,29.6973,29.703,37900.0
2005-03-16 13:20:00,51.78,51.9,51.77,51.84,20600.0,29.703,29.7719,29.6973,29.7375,20600.0
2005-03-16 13:30:00,51.83,51.83,51.78,51.78,21000.0,29.7317,29.7317,29.703,29.703,21000.0
2005-03-16 13:40:00,51.8,51.88,51.76,51.83,26000.0,29.7145,29.7604,29.6916,29.7317,26000.0
2005-03-16 13:50:00,51.83,51.84,51.73,51.79,102500.0,29.7317,29.7375,29.6744,29.7088,102500.0
2005-03-16 14:00:00,51.8,51.81,51.62,51.64,65900.0,29.7145,29.7203,29.6113,29.6227,65900.0
2005-03-16 14:10:00,51.62,51.66,51.59,51.6,44300.0,29.6113,29.6342,29.5941,29.5998,44300.0
2005-03-16 14:20:00,51.6,51.65,51.53,51.64,50100.0,29.5998,29.6285,29.5596,29.6227,50100.0
2005-03-16 14:30:00,51.63,51.65,51.54,51.54,40800.0,29.617,29.6285,29.5654,29.5654,40800.0
2005-03-16 14:40:00,51.53,51.64,51.53,51.58,39800.0,29.5596,29.6227,29.5596,29.5883,39800.0
2005-03-16 14:50:00,51.58,51.63,51.43,51.46,46500.0,29.5883,29.617,29.5023,29.5195,46500.0
2005-03-16 15:00:00,51.47,51.5,51.34,51.43,72300.0,29.5252,29.5424,29.4506,29.5023,72300.0
2005-03-16 15:10:00,51.46,51.48,51.39,51.4,33800.0,29.5195,29.531,29.4793,29.4851,33800.0
2005-03-16 15:20:00,51.4,51.4,51.28,51.35,52100.0,29.4851,29.4851,29.4162,29.4564,52100.0
2005-03-16 15:30:00,51.34,51.55,51.33,51.5,69400.0,29.4506,29.5711,29.4449,29.5424,69400.0
2005-03-16 15:40:00,51.49,51.61,51.49,51.6,91400.0,29.5367,29.6055,29.5367,29.5998,91400.0
2005-03-16 15:50:00,51.6,51.61,51.52,51.59,107400.0,29.5998,29.6055,29.5539,29.5941,107400.0
2005-03-17 09:30:00,51.64,52.0,51.52,51.56,134100.0,29.6227,29.8292,29.5539,29.5768,134100.0
2005-03-17 09:40:00,51.55,51.85,51.55,51.63,67300.0,29.5711,29.7432,29.5711,29.617,67300.0
2005-03-17 09:50:00,51.63,51.71,51.38,51.41,48400.0,29.617,29.6629,29.4736,29.4908,48400.0
2005-03-17 10:00:00,51.43,51.6,51.24,51.56,89000.0,29.5023,29.5998,29.3933,29.5768,89000.0
2005-03-17 10:10:00,51.56,51.57,51.45,51.56,28200.0,29.5768,29.5826,29.5137,29.5768,28200.0
2005-03-17 10:20:00,51.57,51.68,51.51,51.53,35600.0,29.5826,29.6457,29.5482,29.5596,35600.0
2005-03-17 10:30:00,51.52,51.65,51.51,51.55,57700.0,29.5539,29.6285,29.5482,29.5711,57700.0
2005-03-17 10:40:00,51.54,51.55,51.35,51.39,65400.0,29.5654,29.5711,29.4564,29.4793,65400.0
2005-03-17 10:50:00,51.37,51.5,51.3,51.49,93300.0,29.4679,29.5424,29.4277,29.5367,93300.0
2005-03-17 11:00:00,51.49,51.54,51.47,51.54,160000.0,29.5367,29.5654,29.5252,29.5654,160000.0
2005-03-17 11:10:00,51.53,51.6,51.5,51.57,30000.0,29.5596,29.5998,29.5424,29.5826,30000.0
2005-03-17 11:20:00,51.56,51.68,51.56,51.64,39200.0,29.5768,29.6457,29.5768,29.6227,39200.0
2005-03-17 11:30:00,51.63,51.66,51.51,51.56,40100.0,29.617,29.6342,29.5482,29.5768,40100.0
2005-03-17 11:40:00,51.56,51.71,51.56,51.7,24400.0,29.5768,29.6629,29.5768,29.6572,24400.0
2005-03-17 11:50:00,51.71,51.75,51.7,51.72,18500.0,29.6629,29.6858,29.6572,29.6686,18500.0
2005-03-17 12:00:00,51.72,51.72,51.52,51.56,35100.0,29.6686,29.6686,29.5539,29.5768,35100.0
2005-03-17 12:10:00,51.55,51.67,51.55,51.61,22500.0,29.5711,29.6399,29.5711,29.6055,22500.0
2005-03-17 12:20:00,51.61,51.66,51.55,51.66,16900.0,29.6055,29.6342,29.5711,29.6342,16900.0
2005-03-17 12:30:00,51.65,51.65,51.58,51.59,45300.0,29.6285,29.6285,29.5883,29.5941,45300.0
2005-03-17 12:40:00,51.58,51.6,51.5,51.53,41500.0,29.5883,29.5998,29.5424,29.5596,41500.0
2005-03-17 12:50:00,51.53,51.56,51.5,51.5,21100.0,29.5596,29.5768,29.5424,29.5424,21100.0
2005-03-17 13:00:00,51.49,51.54,51.49,51.52,26200.0,29.5367,29.5654,29.5367,29.5539,26200.0
2005-03-17 13:10:00,51.51,51.52,51.43,51.43,39700.0,29.5482,29.5539,29.5023,29.5023,39700.0
2005-03-17 13:20:00,51.44,51.53,51.41,51.51,21800.0,29.508,29.5596,29.4908,29.5482,21800.0
2005-03-17 13:30:00,51.52,51.6,51.52,51.6,19400.0,29.5539,29.5998,29.5539,29.5998,19400.0
2005-03-17 13:40:00,51.61,51.67,51.6,51.63,15000.0,29.6055,29.6399,29.5998,29.617,15000.0
2005-03-17 13:50:00,51.64,51.66,51.56,51.6,34400.0,29.6227,29.6342,29.5768,29.5998,34400.0
2005-03-17 14:00:00,51.59,51.6,51.5,51.51,65100.0,29.5941,29.5998,29.5424,29.5482,65100.0
2005-03-17 14:10:00,51.51,51.6,51.45,51.58,68800.0,29.5482,29.5998,29.5137,29.5883,68800.0
2005-03-17 14:20:00,51.59,51.65,51.59,51.64,27400.0,29.5941,29.6285,29.5941,29.6227,27400.0
2005-03-17 14:30:00,51.64,51.65,51.59,51.6,56200.0,29.6227,29.6285,29.5941,29.5998,56200.0
2005-03-17 14:40:00,51.6,51.64,51.58,51.58,40600.0,29.5998,29.6227,29.5883,29.5883,40600.0
2005-03-17 14:50:00,51.58,51.59,51.57,51.58,28600.0,29.5883,29.5941,29.5826,29.5883,28600.0
2005-03-17 15:00:00,51.58,51.59,51.53,51.55,56100.0,29.5883,29.5941,29.5596,29.5711,56100.0
2005-03-17 15:10:00,51.55,51.56,51.53,51.55,48200.0,29.5711,29.5768,29.5596,29.5711,48200.0
2005-03-17 15:20:00,51.55,51.6,51.53,51.55,35700.0,29.5711,29.5998,29.5596,29.5711,35700.0
2005-03-17 15:30:00,51.56,51.62,51.54,51.62,57200.0,29.5768,29.6113,29.5654,29.6113,57200.0
2005-03-17 15:40:00,51.62,51.62,51.46,51.47,77400.0,29.6113,29.6113,29.5195,29.5252,77400.0
2005-03-17 15:50:00,51.47,51.48,51.39,51.48,120000.0,29.5252,29.531,29.4793,29.531,120000.0
2005-03-18 09:30:00,51.44,51.75,51.3,51.62,515800.0,29.508,29.6858,29.4277,29.6113,515800.0
2005-03-18 09:40:00,51.62,51.75,51.5,51.55,102300.0,29.6113,29.6858,29.5424,29.5711,102300.0
2005-03-18 09:50:00,51.56,51.74,51.48,51.48,113800.0,29.5768,29.6801,29.531,29.531,113800.0
2005-03-18 10:00:00,51.48,51.54,51.33,51.43,62300.0,29.531,29.5654,29.4449,29.5023,62300.0
2005-03-18 10:10:00,51.46,51.51,51.4,51.46,110500.0,29.5195,29.5482,29.4851,29.5195,110500.0
2005-03-18 10:20:00,51.46,51.52,51.4,51.43,74700.0,29.5195,29.5539,29.4851,29.5023,74700.0
2005-03-18 10:30:00,51.44,51.59,51.44,51.51,158200.0,29.508,29.5941,29.508,29.5482,158200.0
2005-03-18 10:40:00,51.51,51.52,51.25,51.3,73800.0,29.5482,29.5539,29.399,29.4277,73800.0
2005-03-18 10:50:00,51.3,51.42,51.26,51.27,63400.0,29.4277,29.4965,29.4048,29.4105,63400.0
2005-03-18 11:00:00,51.27,51.43,51.27,51.4,67900.0,29.4105,29.5023,29.4105,29.4851,67900.0
2005-03-18 11:10:00,51.41,51.42,51.28,51.3,53700.0,29.4908,29.4965,29.4162,29.4277,53700.0
2005-03-18 11:20:00,51.3,51.43,51.26,51.38,60900.0,29.4277,29.5023,29.4048,29.4736,60900.0
2005-03-18 11:30:00,51.38,51.45,51.37,51.42,81800.0,29.4736,29.5137,29.4679,29.4965,81800.0
2005-03-18 11:40:00,51.44,51.53,51.43,51.48,43800.0,29.508,29.5596,29.5023,29.531,43800.0
2005-03-18 11:50:00,51.48,51.52,51.45,51.46,105300.0,29.531,29.5539,29.5137,29.5195,105300.0
2005-03-18 12:00:00,51.45,51.53,51.44,51.48,113800.0,29.5137,29.5596,29.508,29.531,113800.0
2005-03-18 12:10:00,51.5,51.58,51.48,51.53,14700.0,29.5424,29.5883,29.531,29.5596,14700.0
2005-03-18 12:20:00,51.53,51.58,51.5,51.5,22400.0,29.5596,29.5883,29.5424,29.5424,22400.0
2005-03-18 12:30:00,51.51,51.51,51.45,51.5,17800.0,29.5482,29.5482,29.5137,29.5424,17800.0
2005-03-18 12:40:00,51.49,51.5,51.43,51.44,11400.0,29.5367,29.5424,29.5023,29.508,11400.0
2005-03-18 12:50:00,51.43,51.5,51.4,51.42,31800.0,29.5023,29.5424,29.4851,29.4965,31800.0
2005-03-18 13:00:00,51.43,51.5,51.37,51.42,50300.0,29.5023,29.5424,29.4679,29.4965,50300.0
2005-03-18 13:10:00,51.42,51.45,51.39,51.4,51000.0,29.4965,29.5137,29.4793,29.4851,51000.0
2005-03-18 13:20:00,51.41,51.43,51.37,51.38,29200.0,29.4908,29.5023,29.4679,29.4736,29200.0
2005-03-18 13:30:00,51.38,51.38,51.35,51.36,39300.0,29.4736,29.4736,29.4564,29.4621,39300.0
2005-03-18 13:40:00,51.36,51.37,51.29,51.35,59100.0,29.4621,29.4679,29.422,29.4564,59100.0
2005-03-18 13:50:00,51.35,51.35,51.2,51.28,106500.0,29.4564,29.4564,29.3703,29.4162,106500.0
2005-03-18 14:00:00,51.28,51.35,51.24,51.27,64200.0,29.4162,29.4564,29.3933,29.4105,64200.0
2005-03-18 14:10:00,51.27,51.29,51.24,51.26,42400.0,29.4105,29.422,29.3933,29.4048,42400.0
2005-03-18 14:20:00,51.27,51.38,51.26,51.27,52700.0,29.4105,29.4736,29.4048,29.4105,52700.0
2005-03-18 14:30:00,51.27,51.35,51.25,51.25,47200.0,29.4105,29.4564,29.399,29.399,47200.0
2005-03-18 14:40:00,51.25,51.33,51.24,51.26,46700.0,29.399,29.4449,29.3933,29.4048,46700.0
2005-03-18 14:50:00,51.26,51.36,51.23,51.23,110300.0,29.4048,29.4621,29.3875,29.3875,110300.0
2005-03-18 15:00:00,51.23,51.23,51.06,51.1,88300.0,29.3875,29.3875,29.29,29.313,88300.0
2005-03-18 15:10:00,51.11,51.27,51.1,51.25,54300.0,29.3187,29.4105,29.313,29.399,54300.0
2005-03-18 15:20:00,51.25,51.31,51.22,51.27,88800.0,29.399,29.4334,29.3818,29.4105,88800.0
2005-03-18 15:30:00,51.26,51.33,51.25,51.3,67500.0,29.4048,29.4449,29.399,29.4277,67500.0
2005-03-18 15:40:00,51.3,51.52,51.29,51.49,160500.0,29.4277,29.5539,29.422,29.5367,160500.0
2005-03-18 15:50:00,51.47,51.51,51.43,51.5,149300.0,29.5252,29.5482,29.5023,29.5424,149300.0
2005-03-21 09:30:00,51.44,51.64,51.21,51.41,74300.0,29.508,29.6227,29.3761,29.4908,74300.0
2005-03-21 09:40:00,51.47,51.53,51.42,51.52,46800.0,29.5252,29.5596,29.4965,29.5539,46800.0
2005-03-21 09:50:00,51.53,51.73,51.52,51.59,79400.0,29.5596,29.6744,29.5539,29.5941,79400.0
2005-03-21 10:00:00,51.6,51.64,51.23,51.24,68600.0,29.5998,29.6227,29.3875,29.3933,68600.0
2005-03-21 10:10:00,51.24,51.26,51.06,51.19,56400.0,29.3933,29.4048,29.29,29.3646,56400.0
2005-03-21 10:20:00,51.19,51.33,51.09,51.16,49100.0,29.3646,29.4449,29.3072,29.3474,49100.0
2005-03-21 10:30:00,51.17,51.19,50.91,51.14,86400.0,29.3531,29.3646,29.204,29.3359,86400.0
2005-03-21 10:40:00,51.15,51.17,50.97,50.98,69900.0,29.3417,29.3531,29.2384,29.2441,69900.0
2005-03-21 10:50:00,50.98,51.13,50.92,51.05,43700.0,29.2441,29.3302,29.2097,29.2843,43700.0
2005-03-21 11:00:00,51.05,51.14,51.05,51.1,27600.0,29.2843,29.3359,29.2843,29.313,27600.0
2005-03-21 11:10:00,51.1,51.1,50.99,51.09,36300.0,29.313,29.313,29.2499,29.3072,36300.0
2005-03-21 11:20:00,51.1,51.12,51.04,51.04,16400.0,29.313,29.3244,29.2786,29.2786,16400.0
2005-03-21 11:30:00,51.03,51.24,51.03,51.23,51000.0,29.2728,29.3933,29.2728,29.3875,51000.0
2005-03-21 11:40:00,51.23,51.24,51.19,51.2,26100.0,29.3875,29.3933,29.3646,29.3703,26100.0
2005-03-21 11:50:00,51.2,51.2,51.07,51.16,24700.0,29.3703,29.3703,29.2958,29.3474,24700.0
2005-03-21 12:00:00,51.15,51.23,51.14,51.18,80300.0,29.3417,29.3875,29.3359,29.3589,80300.0
2005-03-21 12:10:00,51.19,51.27,51.15,51.23,107500.0,29.3646,29.4105,29.3417,29.3875,107500.0
2005-03-21 12:20:00,51.23,51.24,51.17,51.21,28900.0,29.3875,29.3933,29.3531,29.3761,28900.0
2005-03-21 12:30:00,51.2,51.22,51.14,51.21,52800.0,29.3703,29.3818,29.3359,29.3761,52800.0
2005-03-21 12:40:00,51.2,51.25,51.18,51.24,28900.0,29.3703,29.399,29.3589,29.3933,28900.0
2005-03-21 12:50:00,51.22,51.24,51.19,51.24,121600.0,29.3818,29.3933,29.3646,29.3933,121600.0
2005-03-21 13:00:00,51.24,51.32,51.21,51.29,94700.0,29.3933,29.4392,29.3761,29.422,94700.0
2005-03-21 13:10:00,51.29,51.29,51.24,51.27,39000.0,29.422,29.422,29.3933,29.4105,39000.0
2005-03-21 13:20:00,51.26,51.27,51.15,51.2,57600.0,29.4048,29.4105,29.3417,29.3703,57600.0
2005-03-21 13:30:00,51.2,51.33,51.2,51.32,53600.0,29.3703,29.4449,29.3703,29.4392,53600.0
2005-03-21 13:40:00,51.32,51.41,51.3,51.35,54600.0,29.4392,29.4908,29.4277,29.4564,54600.0
2005-03-21 13:50:00,51.36,51.4,51.36,51.36,25000.0,29.4621,29.4851,29.4621,29.4621,25000.0
2005-03-21 14:00:00,51.36,51.36,51.29,51.3,40100.0,29.4621,29.4621,29.422,29.4277,40100.0
2005-03-21 14:10:00,51.3,51.3,51.23,51.28,44700.0,29.4277,29.4277,29.3875,29.4162,44700.0
2005-03-21 14:20:00,51.28,51.29,51.2,51.21,25500.0,29.4162,29.422,29.3703,29.3761,25500.0
2005-03-21 14:30:00,51.22,51.31,51.22,51.27,39800.0,29.3818,29.4334,29.3818,29.4105,39800.0
2005-03-21 14:40:00,51.28,51.34,51.26,51.26,31500.0,29.4162,29.4506,29.4048,29.4048,31500.0
2005-03-21 14:50:00,51.26,51.29,51.18,51.29,57400.0,29.4048,29.422,29.3589,29.422,57400.0
2005-03-21 15:00:00,51.3,51.33,51.26,51.3,19300.0,29.4277,29.4449,29.4048,29.4277,19300.0
2005-03-21 15:10:00,51.3,51.33,51.29,51.32,32300.0,29.4277,29.4449,29.422,29.4392,32300.0
2005-03-21 15:20:00,51.32,51.49,51.32,51.45,58300.0,29.4392,29.5367,29.4392,29.5137,58300.0
2005-03-21 15:30:00,51.46,51.47,51.34,51.35,55800.0,29.5195,29.5252,29.4506,29.4564,55800.0
2005-03-21 15:40:00,51.34,51.35,51.23,51.28,55200.0,29.4506,29.4564,29.3875,29.4162,55200.0
2005-03-21 15:50:00,51.28,51.52,51.26,51.38,134500.0,29.4162,29.5539,29.4048,29.4736,134500.0
2005-03-22 09:30:00,51.5,51.94,51.5,51.93,155600.0,29.5424,29.7948,29.5424,29.7891,155600.0
2005-03-22 09:40:00,51.93,51.98,51.8,51.84,220700.0,29.7891,29.8178,29.7145,29.7375,220700.0
2005-03-22 09:50:00,51.84,51.85,51.61,51.7,167800.0,29.7375,29.7432,29.6055,29.6572,167800.0
2005-03-22 10:00:00,51.67,51.76,51.6,51.75,137500.0,29.6399,29.6916,29.5998,29.6858,137500.0
2005-03-22 10:10:00,51.76,51.88,51.7,51.7,92500.0,29.6916,29.7604,29.6572,29.6572,92500.0
2005-03-22 10:20:00,51.69,51.9,51.66,51.9,78700.0,29.6514,29.7719,29.6342,29.7719,78700.0
2005-03-22 10:30:00,51.9,51.97,51.83,51.85,61500.0,29.7719,29.812,29.7317,29.7432,61500.0
2005-03-22 10:40:00,51.83,51.89,51.77,51.88,31800.0,29.7317,29.7661,29.6973,29.7604,31800.0
2005-03-22 10:50:00,51.88,51.92,51.8,51.91,31600.0,29.7604,29.7834,29.7145,29.7776,31600.0
2005-03-22 11:00:00,51.9,51.94,51.86,51.91,23500.0,29.7719,29.7948,29.7489,29.7776,23500.0
2005-03-22 11:10:00,51.91,51.94,51.81,51.91,42500.0,29.7776,29.7948,29.7203,29.7776,42500.0
2005-03-22 11:20:00,51.91,51.95,51.9,51.92,23800.0,29.7776,29.8006,29.7719,29.7834,23800.0
2005-03-22 11:30:00,51.91,52.0,51.91,51.97,70100.0,29.7776,29.8292,29.7776,29.812,70100.0
2005-03-22 11:40:00,51.98,52.05,51.95,51.97,100200.0,29.8178,29.8579,29.8006,29.812,100200.0
2005-03-22 11:50:00,51.97,52.05,51.97,52.04,28200.0,29.812,29.8579,29.812,29.8522,28200.0
2005-03-22 12:00:00,52.05,52.06,52.0,52.03,19600.0,29.8579,29.8637,29.8292,29.8465,19600.0
2005-03-22 12:10:00,52.03,52.05,52.02,52.03,24200.0,29.8465,29.8579,29.8407,29.8465,24200.0
2005-03-22 12:20:00,52.03,52.05,52.0,52.05,18000.0,29.8465,29.8579,29.8292,29.8579,18000.0
2005-03-22 12:30:00,52.05,52.2,52.05,52.18,55000.0,29.8579,29.944,29.8579,29.9325,55000.0
2005-03-22 12:40:00,52.19,52.27,52.19,52.25,34900.0,29.9382,29.9841,29.9382,29.9727,34900.0
2005-03-22 12:50:00,52.25,52.27,52.18,52.19,54000.0,29.9727,29.9841,29.9325,29.9382,54000.0
2005-03-22 13:00:00,52.18,52.18,52.04,52.06,31900.0,29.9325,29.9325,29.8522,29.8637,31900.0
2005-03-22 13:10:00,52.05,52.05,51.97,52.03,26300.0,29.8579,29.8579,29.812,29.8465,26300.0
2005-03-22 13:20:00,52.05,52.09,51.99,52.01,84200.0,29.8579,29.8809,29.8235,29.835,84200.0
2005-03-22 13:30:00,52.0,52.03,51.92,51.94,26400.0,29.8292,29.8465,29.7834,29.7948,26400.0
2005-03-22 13:40:00,51.94,52.04,51.92,52.04,18600.0,29.7948,29.8522,29.7834,29.8522,18600.0
2005-03-22 13:50:00,52.01,52.14,51.95,52.14,35400.0,29.835,29.9096,29.8006,29.9096,35400.0
2005-03-22 14:00:00,52.14,52.19,52.12,52.19,30700.0,29.9096,29.9382,29.8981,29.9382,30700.0
2005-03-22 14:10:00,52.18,52.26,52.18,52.21,51800.0,29.9325,29.9784,29.9325,29.9497,51800.0
2005-03-22 14:20:00,52.19,52.2,51.89,52.02,80800.0,29.9382,29.944,29.7661,29.8407,80800.0
2005-03-22 14:30:00,52.02,52.14,51.89,51.9,95500.0,29.8407,29.9096,29.7661,29.7719,95500.0
2005-03-22 14:40:00,51.9,51.94,51.76,51.9,89800.0,29.7719,29.7948,29.6916,29.7719,89800.0
2005-03-22 14:50:00,51.9,51.94,51.78,51.83,49500.0,29.7719,29.7948,29.703,29.7317,49500.0
2005-03-22 15:00:00,51.83,51.83,51.59,51.6,118200.0,29.7317,29.7317,29.5941,29.5998,118200.0
2005-03-22 15:10:00,51.6,51.63,51.53,51.6,120700.0,29.5998,29.617,29.5596,29.5998,120700.0
2005-03-22 15:20:00,51.59,51.62,51.54,51.57,51200.0,29.5941,29.6113,29.5654,29.5826,51200.0
2005-03-22 15:30:00,51.56,51.57,51.4,51.41,86600.0,29.5768,29.5826,29.4851,29.4908,86600.0
2005-03-22 15:40:00,51.41,51.43,51.28,51.43,121300.0,29.4908,29.5023,29.4162,29.5023,121300.0
2005-03-22 15:50:00,51.43,51.52,51.41,51.51,186500.0,29.5023,29.5539,29.4908,29.5482,186500.0
2005-03-23 09:30:00,51.51,51.67,51.36,51.64,104700.0,29.5482,29.6399,29.4621,29.6227,104700.0
2005-03-23 09:40:00,51.64,51.64,51.24,51.36,106100.0,29.6227,29.6227,29.3933,29.4621,106100.0
2005-03-23 09:50:00,51.38,51.45,51.2,51.42,103800.0,29.4736,29.5137,29.3703,29.4965,103800.0
2005-03-23 10:00:00,51.42,51.53,51.36,51.53,85400.0,29.4965,29.5596,29.4621,29.5596,85400.0
2005-03-23 10:10:00,51.54,51.58,51.41,51.46,91700.0,29.5654,29.5883,29.4908,29.5195,91700.0
2005-03-23 10:20:00,51.46,51.48,51.17,51.21,113200.0,29.5195,29.531,29.3531,29.3761,113200.0
2005-03-23 10:30:00,51.22,51.35,51.14,51.15,116000.0,29.3818,29.4564,29.3359,29.3417,116000.0
2005-03-23 10:40:00,51.14,51.38,51.14,51.33,143200.0,29.3359,29.4736,29.3359,29.4449,143200.0
2005-03-23 10:50:00,51.33,51.38,51.17,51.31,115200.0,29.4449,29.4736,29.3531,29.4334,115200.0
2005-03-23 11:00:00,51.32,51.43,51.27,51.4,97700.0,29.4392,29.5023,29.4105,29.4851,97700.0
2005-03-23 11:10:00,51.4,51.45,51.34,51.35,78100.0,29.4851,29.5137,29.4506,29.4564,78100.0
2005-03-23 11:20:00,51.35,51.42,51.32,51.36,67300.0,29.4564,29.4965,29.4392,29.4621,67300.0
2005-03-23 11:30:00,51.36,51.37,51.26,51.29,120900.0,29.4621,29.4679,29.4048,29.422,120900.0
2005-03-23 11:40:00,51.3,51.3,51.15,51.23,74200.0,29.4277,29.4277,29.3417,29.3875,74200.0
2005-03-23 11:50:00,51.22,51.27,51.19,51.27,62500.0,29.3818,29.4105,29.3646,29.4105,62500.0
2005-03-23 12:00:00,51.26,51.31,51.22,51.28,67800.0,29.4048,29.4334,29.3818,29.4162,67800.0
2005-03-23 12:10:00,51.25,51.35,51.23,51.23,76800.0,29.399,29.4564,29.3875,29.3875,76800.0
2005-03-23 12:20:00,51.23,51.27,51.22,51.25,34800.0,29.3875,29.4105,29.3818,29.399,34800.0
2005-03-23 12:30:00,51.25,51.29,51.21,51.23,38000.0,29.399,29.422,29.3761,29.3875,38000.0
2005-03-23 12:40:00,51.24,51.25,51.2,51.22,92300.0,29.3933,29.399,29.3703,29.3818,92300.0
2005-03-23 12:50:00,51.22,51.3,51.22,51.27,91000.0,29.3818,29.4277,29.3818,29.4105,91000.0
2005-03-23 13:00:00,51.27,51.33,51.25,51.26,54700.0,29.4105,29.4449,29.399,29.4048,54700.0
2005-03-23 13:10:00,51.26,51.29,51.24,51.25,48000.0,29.4048,29.422,29.3933,29.399,48000.0
2005-03-23 13:20:00,51.26,51.26,51.21,51.23,45300.0,29.4048,29.4048,29.3761,29.3875,45300.0
2005-03-23 13:30:00,51.23,51.24,51.18,51.18,124200.0,29.3875,29.3933,29.3589,29.3589,124200.0
2005-03-23 13:40:00,51.18,51.2,51.12,51.2,82200.0,29.3589,29.3703,29.3244,29.3703,82200.0
2005-03-23 13:50:00,51.2,51.6,51.14,51.29,112400.0,29.3703,29.5998,29.3359,29.422,112400.0
2005-03-23 14:00:00,51.3,51.43,51.2,51.4,132200.0,29.4277,29.5023,29.3703,29.4851,132200.0
2005-03-23 14:10:00,51.38,51.42,51.37,51.38,74900.0,29.4736,29.4965,29.4679,29.4736,74900.0
2005-03-23 14:20:00,51.38,51.43,51.35,51.39,83800.0,29.4736,29.5023,29.4564,29.4793,83800.0
2005-03-23 14:30:00,51.39,51.4,51.27,51.27,126900.0,29.4793,29.4851,29.4105,29.4105,126900.0
2005-03-23 14:40:00,51.28,51.31,51.26,51.3,50200.0,29.4162,29.4334,29.4048,29.4277,50200.0
2005-03-23 14:50:00,51.3,51.31,51.21,51.22,134000.0,29.4277,29.4334,29.3761,29.3818,134000.0
2005-03-23 15:00:00,51.22,51.39,51.21,51.39,238000.0,29.3818,29.4793,29.3761,29.4793,238000.0
2005-03-23 15:10:00,51.38,51.4,51.24,51.34,126000.0,29.4736,29.4851,29.3933,29.4506,126000.0
2005-03-23 15:20:00,51.34,51.38,51.26,51.36,118100.0,29.4506,29.4736,29.4048,29.4621,118100.0
2005-03-23 15:30:00,51.35,51.46,51.31,51.43,107500.0,29.4564,29.5195,29.4334,29.5023,107500.0
2005-03-23 15:40:00,51.42,51.54,51.39,51.53,106200.0,29.4965,29.5654,29.4793,29.5596,106200.0
2005-03-23 15:50:00,51.54,51.55,51.32,51.34,130000.0,29.5654,29.5711,29.4392,29.4506,130000.0
2005-03-24 09:30:00,51.41,51.6,51.29,51.42,145800.0,29.4908,29.5998,29.422,29.4965,145800.0
2005-03-24 09:40:00,51.4,51.49,51.25,51.41,106600.0,29.4851,29.5367,29.399,29.4908,106600.0
2005-03-24 09:50:00,51.4,51.65,51.39,51.65,153500.0,29.4851,29.6285,29.4793,29.6285,153500.0
2005-03-24 10:00:00,51.67,51.79,51.58,51.76,182000.0,29.6399,29.7088,29.5883,29.6916,182000.0
2005-03-24 10:10:00,51.77,51.85,51.56,51.75,150900.0,29.6973,29.7432,29.5768,29.6858,150900.0
2005-03-24 10:20:00,51.75,51.75,51.66,51.72,145700.0,29.6858,29.6858,29.6342,29.6686,145700.0
2005-03-24 10:30:00,51.71,51.75,51.58,51.61,101200.0,29.6629,29.6858,29.5883,29.6055,101200.0
2005-03-24 10:40:00,51.61,51.62,51.38,51.39,86300.0,29.6055,29.6113,29.4736,29.4793,86300.0
2005-03-24 10:50:00,51.39,51.74,51.36,51.62,93300.0,29.4793,29.6801,29.4621,29.6113,93300.0
2005-03-24 11:00:00,51.62,51.65,51.45,51.64,115300.0,29.6113,29.6285,29.5137,29.6227,115300.0
2005-03-24 11:10:00,51.64,51.71,51.6,51.6,81100.0,29.6227,29.6629,29.5998,29.5998,81100.0
2005-03-24 11:20:00,51.6,51.62,51.55,51.59,46400.0,29.5998,29.6113,29.5711,29.5941,46400.0
2005-03-24 11:30:00,51.59,51.64,51.51,51.62,75800.0,29.5941,29.6227,29.5482,29.6113,75800.0
2005-03-24 11:40:00,51.64,51.65,51.51,51.51,77500.0,29.6227,29.6285,29.5482,29.5482,77500.0
2005-03-24 11:50:00,51.51,51.6,51.5,51.58,33900.0,29.5482,29.5998,29.5424,29.5883,33900.0
2005-03-24 12:00:00,51.58,51.65,51.54,51.62,56800.0,29.5883,29.6285,29.5654,29.6113,56800.0
2005-03-24 12:10:00,51.6,51.63,51.57,51.59,107400.0,29.5998,29.617,29.5826,29.5941,107400.0
2005-03-24 12:20:00,51.57,51.59,51.54,51.54,71700.0,29.5826,29.5941,29.5654,29.5654,71700.0
2005-03-24 12:30:00,51.53,51.56,51.47,51.53,50500.0,29.5596,29.5768,29.5252,29.5596,50500.0
2005-03-24 12:40:00,51.54,51.54,51.49,51.49,69900.0,29.5654,29.5654,29.5367,29.5367,69900.0
2005-03-24 12:50:00,51.48,51.49,51.43,51.44,49600.0,29.531,29.5367,29.5023,29.508,49600.0
2005-03-24 13:00:00,51.44,51.46,51.4,51.4,83200.0,29.508,29.5195,29.4851,29.4851,83200.0
2005-03-24 13:10:00,51.4,51.4,51.32,51.38,56000.0,29.4851,29.4851,29.4392,29.4736,56000.0
2005-03-24 13:20:00,51.38,51.39,51.33,51.37,39000.0,29.4736,29.4793,29.4449,29.4679,39000.0
2005-03-24 13:30:00,51.37,51.41,51.32,51.4,53200.0,29.4679,29.4908,29.4392,29.4851,53200.0
2005-03-24 13:40:00,51.4,51.4,51.35,51.37,31100.0,29.4851,29.4851,29.4564,29.4679,31100.0
2005-03-24 13:50:00,51.37,51.46,51.31,51.46,90700.0,29.4679,29.5195,29.4334,29.5195,90700.0
2005-03-24 14:00:00,51.45,51.45,51.34,51.37,64400.0,29.5137,29.5137,29.4506,29.4679,64400.0
2005-03-24 14:10:00,51.38,51.42,51.36,51.4,55400.0,29.4736,29.4965,29.4621,29.4851,55400.0
2005-03-24 14:20:00,51.41,51.61,51.35,51.57,94500.0,29.4908,29.6055,29.4564,29.5826,94500.0
2005-03-24 14:30:00,51.57,51.62,51.44,51.5,149900.0,29.5826,29.6113,29.508,29.5424,149900.0
2005-03-24 14:40:00,51.5,51.52,51.41,51.43,44700.0,29.5424,29.5539,29.4908,29.5023,44700.0
2005-03-24 14:50:00,51.43,51.56,51.42,51.53,52900.0,29.5023,29.5768,29.4965,29.5596,52900.0
2005-03-24 15:00:00,51.51,51.53,51.4,51.41,73000.0,29.5482,29.5596,29.4851,29.4908,73000.0
2005-03-24 15:10:00,51.41,51.51,51.4,51.46,76900.0,29.4908,29.5482,29.4851,29.5195,76900.0
2005-03-24 15:20:00,51.45,51.57,51.44,51.53,65100.0,29.5137,29.5826,29.508,29.5596,65100.0
2005-03-24 15:30:00,51.53,51.76,51.49,51.75,306200.0,29.5596,29.6916,29.5367,29.6858,306200.0
2005-03-24 15:40:00,51.76,51.93,51.76,51.87,398700.0,29.6916,29.7891,29.6916,29.7547,398700.0
2005-03-24 15:50:00,51.87,51.9,51.59,51.71,434300.0,29.7547,29.7719,29.5941,29.6629,434300.0
2005-03-28 09:30:00,52.05,52.5,52.02,52.5,127700.0,29.8579,30.1161,29.8407,30.1161,127700.0
2005-03-28 09:40:00,52.5,52.55,52.15,52.24,91400.0,30.1161,30.1448,29.9153,29.9669,91400.0
2005-03-28 09:50:00,52.24,52.56,52.22,52.55,129600.0,29.9669,30.1505,29.9554,30.1448,129600.0
2005-03-28 10:00:00,52.55,52.7,52.49,52.6,106900.0,30.1448,30.2308,30.1103,30.1734,106900.0
2005-03-28 10:10:00,52.62,52.66,52.55,52.57,124700.0,30.1849,30.2079,30.1448,30.1562,124700.0
2005-03-28 10:20:00,52.58,52.89,52.57,52.78,112300.0,30.162,30.3398,30.1562,30.2767,112300.0
2005-03-28 10:30:00,52.79,52.9,52.72,52.76,154500.0,30.2824,30.3455,30.2423,30.2652,154500.0
2005-03-28 10:40:00,52.76,53.0,52.75,52.92,174700.0,30.2652,30.4029,30.2595,30.357,174700.0
2005-03-28 10:50:00,52.94,52.94,52.77,52.8,89500.0,30.3685,30.3685,30.271,30.2882,89500.0
2005-03-28 11:00:00,52.8,52.92,52.75,52.91,61800.0,30.2882,30.357,30.2595,30.3513,61800.0
2005-03-28 11:10:00,52.9,52.91,52.78,52.79,157400.0,30.3455,30.3513,30.2767,30.2824,157400.0
2005-03-28 11:20:00,52.79,52.99,52.78,52.96,63400.0,30.2824,30.3972,30.2767,30.3799,63400.0
2005-03-28 11:30:00,52.97,52.99,52.92,52.95,69800.0,30.3857,30.3972,30.357,30.3742,69800.0
2005-03-28 11:40:00,52.95,52.95,52.83,52.84,64200.0,30.3742,30.3742,30.3054,30.3111,64200.0
2005-03-28 11:50:00,52.84,52.9,52.7,52.76,109800.0,30.3111,30.3455,30.2308,30.2652,109800.0
2005-03-28 12:00:00,52.77,52.85,52.7,52.79,53500.0,30.271,30.3168,30.2308,30.2824,53500.0
2005-03-28 12:10:00,52.79,52.84,52.73,52.8,95200.0,30.2824,30.3111,30.248,30.2882,95200.0
2005-03-28 12:20:00,52.8,52.84,52.77,52.79,46600.0,30.2882,30.3111,30.271,30.2824,46600.0
2005-03-28 12:30:00,52.79,52.81,52.75,52.76,46900.0,30.2824,30.2939,30.2595,30.2652,46900.0
2005-03-28 12:40:00,52.76,52.83,52.73,52.77,25100.0,30.2652,30.3054,30.248,30.271,25100.0
2005-03-28 12:50:00,52.76,52.79,52.74,52.79,36100.0,30.2652,30.2824,30.2537,30.2824,36100.0
2005-03-28 13:00:00,52.79,52.79,52.73,52.79,109200.0,30.2824,30.2824,30.248,30.2824,109200.0
2005-03-28 13:10:00,52.79,52.83,52.73,52.75,31100.0,30.2824,30.3054,30.248,30.2595,31100.0
2005-03-28 13:20:00,52.75,52.8,52.75,52.8,33800.0,30.2595,30.2882,30.2595,30.2882,33800.0
2005-03-28 13:30:00,52.79,52.81,52.74,52.75,37000.0,30.2824,30.2939,30.2537,30.2595,37000.0
2005-03-28 13:40:00,52.75,52.85,52.75,52.85,30800.0,30.2595,30.3168,30.2595,30.3168,30800.0
2005-03-28 13:50:00,52.84,52.86,52.8,52.81,33900.0,30.3111,30.3226,30.2882,30.2939,33900.0
2005-03-28 14:00:00,52.81,52.81,52.75,52.8,93600.0,30.2939,30.2939,30.2595,30.2882,93600.0
2005-03-28 14:10:00,52.81,52.81,52.75,52.76,38700.0,30.2939,30.2939,30.2595,30.2652,38700.0
2005-03-28 14:20:00,52.76,52.86,52.75,52.86,56800.0,30.2652,30.3226,30.2595,30.3226,56800.0
2005-03-28 14:30:00,52.86,52.9,52.84,52.87,42600.0,30.3226,30.3455,30.3111,30.3283,42600.0
2005-03-28 14:40:00,52.86,52.99,52.82,52.9,61400.0,30.3226,30.3972,30.2996,30.3455,61400.0
2005-03-28 14:50:00,52.9,53.05,52.9,53.0,132200.0,30.3455,30.4316,30.3455,30.4029,132200.0
2005-03-28 15:00:00,53.0,53.09,52.98,52.99,91900.0,30.4029,30.4545,30.3914,30.3972,91900.0
2005-03-28 15:10:00,52.99,53.1,52.96,53.09,92000.0,30.3972,30.4603,30.3799,30.4545,92000.0
2005-03-28 15:20:00,53.1,53.11,53.04,53.04,85800.0,30.4603,30.466,30.4258,30.4258,85800.0
2005-03-28 15:30:00,53.04,53.08,53.02,53.05,107700.0,30.4258,30.4488,30.4144,30.4316,107700.0
2005-03-28 15:40:00,53.04,53.06,52.95,52.99,114700.0,30.4258,30.4373,30.3742,30.3972,114700.0
2005-03-28 15:50:00,52.99,52.99,52.9,52.93,106600.0,30.3972,30.3972,30.3455,30.3627,106600.0
2005-03-29 09:30:00,52.93,53.24,52.92,53.16,192500.0,30.3627,30.5406,30.357,30.4947,192500.0
2005-03-29 09:40:00,53.2,53.35,53.18,53.26,278900.0,30.5176,30.6037,30.5061,30.552,278900.0
2005-03-29 09:50:00,53.26,53.27,52.78,52.8,227200.0,30.552,30.5578,30.2767,30.2882,227200.0
2005-03-29 10:00:00,52.89,53.35,52.86,53.22,154200.0,30.3398,30.6037,30.3226,30.5291,154200.0
2005-03-29 10:10:00,53.2,53.24,53.12,53.15,119600.0,30.5176,30.5406,30.4717,30.4889,119600.0
2005-03-29 10:20:00,53.16,53.25,53.13,53.25,115500.0,30.4947,30.5463,30.4775,30.5463,115500.0
2005-03-29 10:30:00,53.26,53.33,53.2,53.33,111500.0,30.552,30.5922,30.5176,30.5922,111500.0
2005-03-29 10:40:00,53.32,53.48,53.32,53.45,133400.0,30.5865,30.6782,30.5865,30.661,133400.0
2005-03-29 10:50:00,53.45,53.47,53.15,53.26,89000.0,30.661,30.6725,30.4889,30.552,89000.0
2005-03-29 11:00:00,53.25,53.36,53.25,53.28,64600.0,30.5463,30.6094,30.5463,30.5635,64600.0
2005-03-29 11:10:00,53.28,53.32,53.17,53.21,97900.0,30.5635,30.5865,30.5004,30.5234,97900.0
2005-03-29 11:20:00,53.21,53.29,53.1,53.12,111300.0,30.5234,30.5692,30.4603,30.4717,111300.0
2005-03-29 11:30:00,53.13,53.24,53.11,53.2,131800.0,30.4775,30.5406,30.466,30.5176,131800.0
2005-03-29 11:40:00,53.2,53.22,53.16,53.16,57500.0,30.5176,30.5291,30.4947,30.4947,57500.0
2005-03-29 11:50:00,53.16,53.22,53.09,53.15,71600.0,30.4947,30.5291,30.4545,30.4889,71600.0
2005-03-29 12:00:00,53.17,53.24,53.1,53.12,39900.0,30.5004,30.5406,30.4603,30.4717,39900.0
2005-03-29 12:10:00,53.12,53.18,53.11,53.18,67300.0,30.4717,30.5061,30.466,30.5061,67300.0
2005-03-29 12:20:00,53.18,53.19,53.14,53.14,72800.0,30.5061,30.5119,30.4832,30.4832,72800.0
2005-03-29 12:30:00,53.14,53.15,53.05,53.11,44400.0,30.4832,30.4889,30.4316,30.466,44400.0
2005-03-29 12:40:00,53.11,53.15,53.11,53.13,35300.0,30.466,30.4889,30.466,30.4775,35300.0
2005-03-29 12:50:00,53.13,53.13,53.07,53.07,31700.0,30.4775,30.4775,30.443,30.443,31700.0
2005-03-29 13:00:00,53.07,53.08,52.9,52.9,65300.0,30.443,30.4488,30.3455,30.3455,65300.0
2005-03-29 13:10:00,52.9,52.91,52.6,52.71,185800.0,30.3455,30.3513,30.1734,30.2365,185800.0
2005-03-29 13:20:00,52.71,52.89,52.64,52.81,139300.0,30.2365,30.3398,30.1964,30.2939,139300.0
2005-03-29 13:30:00,52.8,52.81,52.77,52.79,141100.0,30.2882,30.2939,30.271,30.2824,141100.0
2005-03-29 13:40:00,52.79,52.84,52.79,52.82,42700.0,30.2824,30.3111,30.2824,30.2996,42700.0
2005-03-29 13:50:00,52.82,52.92,52.81,52.88,70400.0,30.2996,30.357,30.2939,30.3341,70400.0
2005-03-29 14:00:00,52.86,52.86,52.74,52.74,118100.0,30.3226,30.3226,30.2537,30.2537,118100.0
2005-03-29 14:10:00,52.73,52.73,52.61,52.66,72000.0,30.248,30.248,30.1792,30.2079,72000.0
2005-03-29 14:20:00,52.66,52.71,52.62,52.71,151100.0,30.2079,30.2365,30.1849,30.2365,151100.0
2005-03-29 14:30:00,52.7,52.73,52.66,52.71,69600.0,30.2308,30.248,30.2079,30.2365,69600.0
2005-03-29 14:40:00,52.71,52.75,52.47,52.53,148700.0,30.2365,30.2595,30.0989,30.1333,148700.0
2005-03-29 14:50:00,52.51,52.71,52.37,52.7,151400.0,30.1218,30.2365,30.0415,30.2308,151400.0
2005-03-29 15:00:00,52.63,52.77,52.59,52.7,203200.0,30.1906,30.271,30.1677,30.2308,203200.0
2005-03-29 15:10:00,52.7,52.93,52.6,52.69,179000.0,30.2308,30.3627,30.1734,30.2251,179000.0
2005-03-29 15:20:00,52.69,52.88,52.52,52.66,173800.0,30.2251,30.3341,30.1275,30.2079,173800.0
2005-03-29 15:30:00,52.68,52.74,52.49,52.57,261700.0,30.2193,30.2537,30.1103,30.1562,261700.0
2005-03-29 15:40:00,52.57,52.74,52.25,52.64,431200.0,30.1562,30.2537,29.9727,30.1964,431200.0
2005-03-29 15:50:00,52.64,52.64,52.39,52.45,225800.0,30.1964,30.1964,30.053,30.0874,225800.0
2005-03-30 09:30:00,52.75,52.94,52.45,52.93,84000.0,30.2595,30.3685,30.0874,30.3627,84000.0
2005-03-30 09:40:00,52.94,53.02,52.8,52.95,100600.0,30.3685,30.4144,30.2882,30.3742,100600.0
2005-03-30 09:50:00,53.0,53.19,52.76,52.98,74000.0,30.4029,30.5119,30.2652,30.3914,74000.0
2005-03-30 10:00:00,52.99,53.1,52.85,53.04,36000.0,30.3972,30.4603,30.3168,30.4258,36000.0
2005-03-30 10:10:00,53.04,53.1,52.88,53.07,66200.0,30.4258,30.4603,30.3341,30.443,66200.0
2005-03-30 10:20:00,53.07,53.22,53.05,53.15,82600.0,30.443,30.5291,30.4316,30.4889,82600.0
2005-03-30 10:30:00,53.16,53.44,53.15,53.37,77300.0,30.4947,30.6553,30.4889,30.6151,77300.0
2005-03-30 10:40:00,53.36,53.37,53.25,53.32,81300.0,30.6094,30.6151,30.5463,30.5865,81300.0
2005-03-30 10:50:00,53.31,53.44,53.3,53.42,49900.0,30.5807,30.6553,30.575,30.6438,49900.0
2005-03-30 11:00:00,53.42,53.42,53.29,53.31,42200.0,30.6438,30.6438,30.5692,30.5807,42200.0
2005-03-30 11:10:00,53.32,53.42,53.3,53.34,35900.0,30.5865,30.6438,30.575,30.5979,35900.0
2005-03-30 11:20:00,53.34,53.36,53.25,53.33,49200.0,30.5979,30.6094,30.5463,30.5922,49200.0
2005-03-30 11:30:00,53.34,53.39,53.27,53.27,39800.0,30.5979,30.6266,30.5578,30.5578,39800.0
2005-03-30 11:40:00,53.27,53.4,53.27,53.32,47100.0,30.5578,30.6323,30.5578,30.5865,47100.0
2005-03-30 11:50:00,53.32,53.48,53.32,53.47,93000.0,30.5865,30.6782,30.5865,30.6725,93000.0
2005-03-30 12:00:00,53.47,53.54,53.45,53.54,112700.0,30.6725,30.7127,30.661,30.7127,112700.0
2005-03-30 12:10:00,53.54,53.61,53.5,53.6,110800.0,30.7127,30.7528,30.6897,30.7471,110800.0
2005-03-30 12:20:00,53.57,53.61,53.5,53.6,36500.0,30.7299,30.7528,30.6897,30.7471,36500.0
2005-03-30 12:30:00,53.61,53.65,53.58,53.64,36000.0,30.7528,30.7758,30.7356,30.77,36000.0
2005-03-30 12:40:00,53.62,53.81,53.6,53.79,61700.0,30.7585,30.8675,30.7471,30.8561,61700.0
2005-03-30 12:50:00,53.79,53.82,53.71,53.74,94600.0,30.8561,30.8733,30.8102,30.8274,94600.0
2005-03-30 13:00:00,53.74,53.88,53.25,53.79,177800.0,30.8274,30.9077,30.5463,30.8561,177800.0
2005-03-30 13:10:00,53.8,53.8,53.7,53.71,18700.0,30.8618,30.8618,30.8044,30.8102,18700.0
2005-03-30 13:20:00,53.7,53.7,53.61,53.63,26800.0,30.8044,30.8044,30.7528,30.7643,26800.0
2005-03-30 13:30:00,53.64,53.68,53.6,53.6,17300.0,30.77,30.793,30.7471,30.7471,17300.0
2005-03-30 13:40:00,53.6,53.61,53.38,53.43,40300.0,30.7471,30.7528,30.6209,30.6496,40300.0
2005-03-30 13:50:00,53.42,53.65,53.39,53.61,55400.0,30.6438,30.7758,30.6266,30.7528,55400.0
2005-03-30 14:00:00,53.62,53.69,53.51,53.52,43200.0,30.7585,30.7987,30.6954,30.7012,43200.0
2005-03-30 14:10:00,53.52,53.52,53.46,53.47,50500.0,30.7012,30.7012,30.6668,30.6725,50500.0
2005-03-30 14:20:00,53.47,53.47,53.31,53.33,70600.0,30.6725,30.6725,30.5807,30.5922,70600.0
2005-03-30 14:30:00,53.32,53.38,53.24,53.24,74200.0,30.5865,30.6209,30.5406,30.5406,74200.0
2005-03-30 14:40:00,53.24,53.24,53.09,53.22,79800.0,30.5406,30.5406,30.4545,30.5291,79800.0
2005-03-30 14:50:00,53.21,53.31,53.16,53.24,68600.0,30.5234,30.5807,30.4947,30.5406,68600.0
2005-03-30 15:00:00,53.24,53.34,53.22,53.22,82300.0,30.5406,30.5979,30.5291,30.5291,82300.0
2005-03-30 15:10:00,53.23,53.39,53.22,53.33,67800.0,30.5348,30.6266,30.5291,30.5922,67800.0
2005-03-30 15:20:00,53.33,53.33,53.26,53.3,44400.0,30.5922,30.5922,30.552,30.575,44400.0
2005-03-30 15:30:00,53.3,53.41,53.25,53.4,71500.0,30.575,30.6381,30.5463,30.6323,71500.0
2005-03-30 15:40:00,53.41,53.45,53.34,53.39,102600.0,30.6381,30.661,30.5979,30.6266,102600.0
2005-03-30 15:50:00,53.39,53.39,53.29,53.36,111100.0,30.6266,30.6266,30.5692,30.6094,111100.0
2005-03-31 09:30:00,52.95,53.01,52.51,52.98,114600.0,30.3742,30.4086,30.1218,30.3914,114600.0
2005-03-31 09:40:00,53.0,53.09,52.88,53.08,79800.0,30.4029,30.4545,30.3341,30.4488,79800.0
2005-03-31 09:50:00,53.08,53.34,53.07,53.19,86600.0,30.4488,30.5979,30.443,30.5119,86600.0
2005-03-31 10:00:00,53.2,53.23,53.09,53.1,43900.0,30.5176,30.5348,30.4545,30.4603,43900.0
2005-03-31 10:10:00,53.1,53.21,53.07,53.12,56900.0,30.4603,30.5234,30.443,30.4717,56900.0
2005-03-31 10:20:00,53.13,53.3,53.03,53.1,41700.0,30.4775,30.575,30.4201,30.4603,41700.0
2005-03-31 10:30:00,53.09,53.47,53.06,53.17,139600.0,30.4545,30.6725,30.4373,30.5004,139600.0
2005-03-31 10:40:00,53.17,53.35,52.95,53.3,82200.0,30.5004,30.6037,30.3742,30.575,82200.0
2005-03-31 10:50:00,53.31,53.35,53.1,53.16,56900.0,30.5807,30.6037,30.4603,30.4947,56900.0
2005-03-31 11:00:00,53.15,53.32,53.09,53.31,68300.0,30.4889,30.5865,30.4545,30.5807,68300.0
2005-03-31 11:10:00,53.32,53.44,53.25,53.44,52900.0,30.5865,30.6553,30.5463,30.6553,52900.0
2005-03-31 11:20:00,53.44,53.48,53.31,53.43,74500.0,30.6553,30.6782,30.5807,30.6496,74500.0
2005-03-31 11:30:00,53.41,53.52,53.41,53.49,28200.0,30.6381,30.7012,30.6381,30.684,28200.0
2005-03-31 11:40:00,53.48,53.6,53.46,53.51,60900.0,30.6782,30.7471,30.6668,30.6954,60900.0
2005-03-31 11:50:00,53.51,53.67,53.5,53.6,71600.0,30.6954,30.7872,30.6897,30.7471,71600.0
2005-03-31 12:00:00,53.63,53.81,53.63,53.81,85500.0,30.7643,30.8675,30.7643,30.8675,85500.0
2005-03-31 12:10:00,53.81,54.46,53.55,54.19,464200.0,30.8675,31.2404,30.7184,31.0855,464200.0
2005-03-31 12:20:00,54.17,54.49,53.55,54.17,340400.0,31.074,31.2576,30.7184,31.074,340400.0
2005-03-31 12:30:00,54.17,54.27,53.55,54.06,108800.0,31.074,31.1314,30.7184,31.0109,108800.0
2005-03-31 12:40:00,54.06,54.06,53.55,54.0,77900.0,31.0109,31.0109,30.7184,30.9765,77900.0
2005-03-31 12:50:00,54.0,54.14,54.0,54.06,57000.0,30.9765,31.0568,30.9765,31.0109,57000.0
2005-03-31 13:00:00,54.05,54.23,54.05,54.18,116300.0,31.0052,31.1085,31.0052,31.0798,116300.0
2005-03-31 13:10:00,54.19,54.3,54.16,54.3,90600.0,31.0855,31.1486,31.0683,31.1486,90600.0
2005-03-31 13:20:00,54.29,54.3,54.22,54.22,33800.0,31.1429,31.1486,31.1027,31.1027,33800.0
2005-03-31 13:30:00,54.23,54.48,54.23,54.47,163200.0,31.1085,31.2519,31.1085,31.2461,163200.0
2005-03-31 13:40:00,54.46,54.46,54.26,54.26,56300.0,31.2404,31.2404,31.1257,31.1257,56300.0
2005-03-31 13:50:00,54.26,54.35,54.26,54.32,27500.0,31.1257,31.1773,31.1257,31.1601,27500.0
2005-03-31 14:00:00,54.32,54.46,54.24,54.25,76700.0,31.1601,31.2404,31.1142,31.1199,76700.0
2005-03-31 14:10:00,54.24,54.31,54.18,54.26,64400.0,31.1142,31.1544,31.0798,31.1257,64400.0
2005-03-31 14:20:00,54.25,54.29,54.03,54.04,55600.0,31.1199,31.1429,30.9937,30.9995,55600.0
2005-03-31 14:30:00,54.04,54.15,53.96,54.13,180000.0,30.9995,31.0626,30.9536,31.0511,180000.0
2005-03-31 14:40:00,54.14,54.19,54.11,54.12,108100.0,31.0568,31.0855,31.0396,31.0454,108100.0
2005-03-31 14:50:00,54.13,54.19,54.05,54.19,61600.0,31.0511,31.0855,31.0052,31.0855,61600.0
2005-03-31 15:00:00,54.19,54.2,54.11,54.12,97700.0,31.0855,31.0913,31.0396,31.0454,97700.0
2005-03-31 15:10:00,54.12,54.17,54.1,54.11,124800.0,31.0454,31.074,31.0339,31.0396,124800.0
2005-03-31 15:20:00,54.11,54.14,54.08,54.11,114100.0,31.0396,31.0568,31.0224,31.0396,114100.0
2005-03-31 15:30:00,54.11,54.12,53.99,54.01,218700.0,31.0396,31.0454,30.9708,30.9823,218700.0
2005-03-31 15:40:00,54.01,54.12,53.98,54.06,440900.0,30.9823,31.0454,30.9651,31.0109,440900.0
2005-03-31 15:50:00,54.07,54.14,54.01,54.01,268500.0,31.0167,31.0568,30.9823,30.9823,268500.0
2005-04-01 09:30:00,52.5,52.8,52.3,52.59,1147100.0,30.1161,30.2882,30.0013,30.1677,1147100.0
2005-04-01 09:40:00,52.65,53.09,52.35,52.56,980400.0,30.2021,30.4545,30.03,30.1505,980400.0
2005-04-01 09:50:00,52.56,52.65,52.12,52.3,522100.0,30.1505,30.2021,29.8981,30.0013,522100.0
2005-04-01 10:00:00,52.3,52.5,52.25,52.25,347100.0,30.0013,30.1161,29.9727,29.9727,347100.0
2005-04-01 10:10:00,52.25,52.4,52.23,52.25,328200.0,29.9727,30.0587,29.9612,29.9727,328200.0
2005-04-01 10:20:00,52.25,52.27,52.02,52.03,386600.0,29.9727,29.9841,29.8407,29.8465,386600.0
2005-04-01 10:30:00,52.03,52.36,52.03,52.32,257800.0,29.8465,30.0358,29.8465,30.0128,257800.0
2005-04-01 10:40:00,52.3,52.3,51.54,51.6,379500.0,30.0013,30.0013,29.5654,29.5998,379500.0
2005-04-01 10:50:00,51.56,51.87,51.45,51.61,523900.0,29.5768,29.7547,29.5137,29.6055,523900.0
2005-04-01 11:00:00,51.61,51.61,51.35,51.45,364200.0,29.6055,29.6055,29.4564,29.5137,364200.0
2005-04-01 11:10:00,51.45,51.48,51.37,51.39,244400.0,29.5137,29.531,29.4679,29.4793,244400.0
2005-04-01 11:20:00,51.39,51.6,51.35,51.6,254200.0,29.4793,29.5998,29.4564,29.5998,254200.0
2005-04-01 11:30:00,51.58,51.7,51.5,51.62,159800.0,29.5883,29.6572,29.5424,29.6113,159800.0
2005-04-01 11:40:00,51.62,51.67,51.3,51.3,232400.0,29.6113,29.6399,29.4277,29.4277,232400.0
2005-04-01 11:50:00,51.28,51.37,51.14,51.36,416300.0,29.4162,29.4679,29.3359,29.4621,416300.0
2005-04-01 12:00:00,51.3,51.32,51.08,51.11,388400.0,29.4277,29.4392,29.3015,29.3187,388400.0
2005-04-01 12:10:00,51.1,51.11,50.52,50.61,541200.0,29.313,29.3187,28.9803,29.0319,541200.0
2005-04-01 12:20:00,50.6,50.75,50.43,50.61,305800.0,29.0262,29.1122,28.9286,29.0319,305800.0
2005-04-01 12:30:00,50.59,50.59,50.34,50.5,284300.0,29.0204,29.0204,28.877,28.9688,284300.0
2005-04-01 12:40:00,50.5,50.55,50.4,50.4,276000.0,28.9688,28.9975,28.9114,28.9114,276000.0
2005-04-01 12:50:00,50.4,50.41,50.08,50.1,179500.0,28.9114,28.9172,28.7279,28.7393,179500.0
2005-04-01 13:00:00,50.07,50.2,49.84,49.86,713700.0,28.7221,28.7967,28.5902,28.6017,713700.0
2005-04-01 13:10:00,49.85,50.04,49.7,49.76,447300.0,28.5959,28.7049,28.5099,28.5443,447300.0
2005-04-01 13:20:00,49.76,49.89,49.7,49.8,705500.0,28.5443,28.6189,28.5099,28.5672,705500.0
2005-04-01 13:30:00,49.81,49.82,49.61,49.79,311800.0,28.573,28.5787,28.4583,28.5615,311800.0
2005-04-01 13:40:00,49.78,49.8,49.58,49.6,294000.0,28.5558,28.5672,28.441,28.4525,294000.0
2005-04-01 13:50:00,49.59,49.6,49.47,49.58,552100.0,28.4468,28.4525,28.3779,28.441,552100.0
2005-04-01 14:00:00,49.58,49.58,49.2,49.3,385400.0,28.441,28.441,28.2231,28.2804,385400.0
2005-04-01 14:10:00,49.3,49.99,49.3,49.9,575500.0,28.2804,28.6762,28.2804,28.6246,575500.0
2005-04-01 14:20:00,49.9,50.2,49.81,50.05,762400.0,28.6246,28.7967,28.573,28.7107,762400.0
2005-04-01 14:30:00,50.02,50.15,49.94,49.95,643000.0,28.6934,28.768,28.6476,28.6533,643000.0
2005-04-01 14:40:00,49.96,50.07,49.93,50.04,426700.0,28.659,28.7221,28.6418,28.7049,426700.0
2005-04-01 14:50:00,50.05,50.64,50.05,50.64,584700.0,28.7107,29.0491,28.7107,29.0491,584700.0
2005-04-01 15:00:00,50.6,55.5,50.5,50.56,554500.0,29.0262,31.837,28.9688,29.0032,554500.0
2005-04-01 15:10:00,50.55,50.8,50.54,50.79,857200.0,28.9975,29.1409,28.9917,29.1351,857200.0
2005-04-01 15:20:00,50.71,50.82,50.52,50.61,517100.0,29.0893,29.1524,28.9803,29.0319,517100.0
2005-04-01 15:30:00,50.61,50.87,50.54,50.65,179000.0,29.0319,29.181,28.9917,29.0548,179000.0
2005-04-01 15:40:00,50.65,50.78,50.6,50.68,239600.0,29.0548,29.1294,29.0262,29.072,239600.0
2005-04-01 15:50:00,50.68,50.78,50.57,50.68,389900.0,29.072,29.1294,29.0089,29.072,389900.0
2005-04-04 09:30:00,50.49,50.54,50.05,50.29,319900.0,28.9631,28.9917,28.7107,28.8483,319900.0
2005-04-04 09:40:00,50.28,50.6,50.1,50.37,282100.0,28.8426,29.0262,28.7393,28.8942,282100.0
2005-04-04 09:50:00,50.37,50.46,50.0,50.05,182100.0,28.8942,28.9458,28.682,28.7107,182100.0
2005-04-04 10:00:00,50.09,50.15,49.91,49.96,175600.0,28.7336,28.768,28.6303,28.659,175600.0
2005-04-04 10:10:00,49.96,50.17,49.83,49.84,183500.0,28.659,28.7795,28.5845,28.5902,183500.0
2005-04-04 10:20:00,49.84,49.85,49.65,49.69,220400.0,28.5902,28.5959,28.4812,28.5041,220400.0
2005-04-04 10:30:00,49.69,49.93,49.65,49.91,140200.0,28.5041,28.6418,28.4812,28.6303,140200.0
2005-04-04 10:40:00,49.91,49.92,49.76,49.91,119800.0,28.6303,28.6361,28.5443,28.6303,119800.0
2005-04-04 10:50:00,49.89,50.16,49.89,50.04,106200.0,28.6189,28.7738,28.6189,28.7049,106200.0
2005-04-04 11:00:00,50.05,50.17,50.01,50.07,123600.0,28.7107,28.7795,28.6877,28.7221,123600.0
2005-04-04 11:10:00,50.09,50.14,50.06,50.11,98300.0,28.7336,28.7623,28.7164,28.7451,98300.0
2005-04-04 11:20:00,50.11,50.23,49.99,50.0,173700.0,28.7451,28.8139,28.6762,28.682,173700.0
2005-04-04 11:30:00,49.98,50.03,49.73,49.77,141700.0,28.6705,28.6992,28.5271,28.55,141700.0
2005-04-04 11:40:00,49.76,49.83,49.51,49.62,144800.0,28.5443,28.5845,28.4009,28.464,144800.0
2005-04-04 11:50:00,49.61,49.8,49.61,49.8,141600.0,28.4583,28.5672,28.4583,28.5672,141600.0
2005-04-04 12:00:00,49.8,50.0,49.8,49.83,66800.0,28.5672,28.682,28.5672,28.5845,66800.0
2005-04-04 12:10:00,49.82,49.99,49.78,49.96,54900.0,28.5787,28.6762,28.5558,28.659,54900.0
2005-04-04 12:20:00,49.96,49.96,49.82,49.88,59500.0,28.659,28.659,28.5787,28.6131,59500.0
2005-04-04 12:30:00,49.88,50.08,49.87,50.0,167200.0,28.6131,28.7279,28.6074,28.682,167200.0
2005-04-04 12:40:00,50.0,50.08,49.94,50.01,59500.0,28.682,28.7279,28.6476,28.6877,59500.0
2005-04-04 12:50:00,50.01,50.05,49.93,49.96,60900.0,28.6877,28.7107,28.6418,28.659,60900.0
2005-04-04 13:00:00,49.95,49.95,49.88,49.9,39000.0,28.6533,28.6533,28.6131,28.6246,39000.0
2005-04-04 13:10:00,49.89,49.89,49.71,49.8,74600.0,28.6189,28.6189,28.5156,28.5672,74600.0
2005-04-04 13:20:00,49.81,49.87,49.76,49.77,31600.0,28.573,28.6074,28.5443,28.55,31600.0
2005-04-04 13:30:00,49.78,49.98,49.77,49.87,48700.0,28.5558,28.6705,28.55,28.6074,48700.0
2005-04-04 13:40:00,49.84,49.87,49.7,49.73,87000.0,28.5902,28.6074,28.5099,28.5271,87000.0
2005-04-04 13:50:00,49.73,49.97,49.65,49.97,146300.0,28.5271,28.6648,28.4812,28.6648,146300.0
2005-04-04 14:00:00,49.98,50.0,49.85,49.86,129800.0,28.6705,28.682,28.5959,28.6017,129800.0
2005-04-04 14:10:00,49.86,50.03,49.86,49.9,79000.0,28.6017,28.6992,28.6017,28.6246,79000.0
2005-04-04 14:20:00,49.91,49.92,49.76,49.82,154100.0,28.6303,28.6361,28.5443,28.5787,154100.0
2005-04-04 14:30:00,49.82,49.92,49.78,49.88,162100.0,28.5787,28.6361,28.5558,28.6131,162100.0
2005-04-04 14:40:00,49.88,49.88,49.75,49.79,144800.0,28.6131,28.6131,28.5386,28.5615,144800.0
2005-04-04 14:50:00,49.79,49.86,49.79,49.85,66000.0,28.5615,28.6017,28.5615,28.5959,66000.0
2005-04-04 15:00:00,49.86,49.96,49.85,49.93,62200.0,28.6017,28.659,28.5959,28.6418,62200.0
2005-04-04 15:10:00,49.92,49.95,49.9,49.91,63300.0,28.6361,28.6533,28.6246,28.6303,63300.0
2005-04-04 15:20:00,49.91,49.91,49.86,49.88,69500.0,28.6303,28.6303,28.6017,28.6131,69500.0
2005-04-04 15:30:00,49.87,49.9,49.81,49.85,123200.0,28.6074,28.6246,28.573,28.5959,123200.0
2005-04-04 15:40:00,49.85,49.93,49.84,49.9,116600.0,28.5959,28.6418,28.5902,28.6246,116600.0
2005-04-04 15:50:00,49.9,49.93,49.85,49.93,179300.0,28.6246,28.6418,28.5959,28.6418,179300.0
2005-04-05 09:30:00,49.95,50.33,49.94,50.3,163200.0,28.6533,28.8713,28.6476,28.8541,163200.0
2005-04-05 09:40:00,50.29,50.38,50.2,50.3,122200.0,28.8483,28.9,28.7967,28.8541,122200.0
2005-04-05 09:50:00,50.27,50.43,50.26,50.4,153200.0,28.8369,28.9286,28.8311,28.9114,153200.0
2005-04-05 10:00:00,50.43,50.51,50.37,50.38,113200.0,28.9286,28.9745,28.8942,28.9,113200.0
2005-04-05 10:10:00,50.36,50.36,50.13,50.17,76900.0,28.8885,28.8885,28.7565,28.7795,76900.0
2005-04-05 10:20:00,50.17,50.22,50.04,50.11,101700.0,28.7795,28.8082,28.7049,28.7451,101700.0
2005-04-05 10:30:00,50.12,50.33,50.11,50.21,97000.0,28.7508,28.8713,28.7451,28.8024,97000.0
2005-04-05 10:40:00,50.22,50.22,49.99,50.01,84900.0,28.8082,28.8082,28.6762,28.6877,84900.0
2005-04-05 10:50:00,50.01,50.17,50.01,50.12,74200.0,28.6877,28.7795,28.6877,28.7508,74200.0
2005-04-05 11:00:00,50.11,50.12,50.04,50.11,62300.0,28.7451,28.7508,28.7049,28.7451,62300.0
2005-04-05 11:10:00,50.11,50.11,50.06,50.09,50400.0,28.7451,28.7451,28.7164,28.7336,50400.0
2005-04-05 11:20:00,50.09,50.13,49.96,50.05,63300.0,28.7336,28.7565,28.659,28.7107,63300.0
2005-04-05 11:30:00,50.05,50.13,50.0,50.05,47800.0,28.7107,28.7565,28.682,28.7107,47800.0
2005-04-05 11:40:00,50.05,50.12,50.05,50.1,42500.0,28.7107,28.7508,28.7107,28.7393,42500.0
2005-04-05 11:50:00,50.11,50.2,50.06,50.11,116900.0,28.7451,28.7967,28.7164,28.7451,116900.0
2005-04-05 12:00:00,50.11,50.15,50.03,50.08,220600.0,28.7451,28.768,28.6992,28.7279,220600.0
2005-04-05 12:10:00,50.08,50.26,50.08,50.26,65400.0,28.7279,28.8311,28.7279,28.8311,65400.0
2005-04-05 12:20:00,50.25,50.39,50.25,50.28,58100.0,28.8254,28.9057,28.8254,28.8426,58100.0
2005-04-05 12:30:00,50.17,50.37,50.17,50.34,93300.0,28.7795,28.8942,28.7795,28.877,93300.0
2005-04-05 12:40:00,50.34,50.37,50.33,50.36,45200.0,28.877,28.8942,28.8713,28.8885,45200.0
2005-04-05 12:50:00,50.36,50.39,50.3,50.3,38000.0,28.8885,28.9057,28.8541,28.8541,38000.0
2005-04-05 13:00:00,50.31,50.34,50.27,50.34,52800.0,28.8598,28.877,28.8369,28.877,52800.0
2005-04-05 13:10:00,50.34,50.4,50.31,50.33,54100.0,28.877,28.9114,28.8598,28.8713,54100.0
2005-04-05 13:20:00,50.33,50.35,50.3,50.31,43100.0,28.8713,28.8827,28.8541,28.8598,43100.0
2005-04-05 13:30:00,50.31,50.36,50.27,50.27,76100.0,28.8598,28.8885,28.8369,28.8369,76100.0
2005-04-05 13:40:00,50.27,50.4,50.23,50.4,47600.0,28.8369,28.9114,28.8139,28.9114,47600.0
2005-04-05 13:50:00,50.4,50.42,50.32,50.42,83400.0,28.9114,28.9229,28.8655,28.9229,83400.0
2005-04-05 14:00:00,50.41,50.45,50.25,50.31,75600.0,28.9172,28.9401,28.8254,28.8598,75600.0
2005-04-05 14:10:00,50.29,50.32,49.96,50.2,54500.0,28.8483,28.8655,28.659,28.7967,54500.0
2005-04-05 14:20:00,50.22,50.29,50.18,50.26,61800.0,28.8082,28.8483,28.7852,28.8311,61800.0
2005-04-05 14:30:00,50.26,50.29,50.12,50.24,32300.0,28.8311,28.8483,28.7508,28.8196,32300.0
2005-04-05 14:40:00,50.24,50.27,50.21,50.24,68700.0,28.8196,28.8369,28.8024,28.8196,68700.0
2005-04-05 14:50:00,50.25,50.29,50.18,50.2,39300.0,28.8254,28.8483,28.7852,28.7967,39300.0
2005-04-05 15:00:00,50.19,50.31,50.19,50.29,60000.0,28.791,28.8598,28.791,28.8483,60000.0
2005-04-05 15:10:00,50.29,50.31,50.19,50.29,59100.0,28.8483,28.8598,28.791,28.8483,59100.0
2005-04-05 15:20:00,50.28,50.35,50.25,50.28,62400.0,28.8426,28.8827,28.8254,28.8426,62400.0
2005-04-05 15:30:00,50.27,50.39,50.27,50.36,103000.0,28.8369,28.9057,28.8369,28.8885,103000.0
2005-04-05 15:40:00,50.36,50.37,50.25,50.28,117300.0,28.8885,28.8942,28.8254,28.8426,117300.0
2005-04-05 15:50:00,50.28,50.32,50.24,50.27,152900.0,28.8426,28.8655,28.8196,28.8369,152900.0
2005-04-06 09:30:00,50.28,50.47,50.26,50.41,140400.0,28.8426,28.9516,28.8311,28.9172,140400.0
2005-04-06 09:40:00,50.4,50.49,50.4,50.45,182600.0,28.9114,28.9631,28.9114,28.9401,182600.0
2005-04-06 09:50:00,50.45,50.49,50.37,50.45,103900.0,28.9401,28.9631,28.8942,28.9401,103900.0
2005-04-06 10:00:00,50.46,50.57,50.45,50.57,195700.0,28.9458,29.0089,28.9401,29.0089,195700.0
2005-04-06 10:10:00,50.57,50.74,50.55,50.69,51900.0,29.0089,29.1065,28.9975,29.0778,51900.0
2005-04-06 10:20:00,50.69,50.74,50.65,50.72,78300.0,29.0778,29.1065,29.0548,29.095,78300.0
2005-04-06 10:30:00,50.72,50.76,50.6,50.67,114200.0,29.095,29.1179,29.0262,29.0663,114200.0
2005-04-06 10:40:00,50.67,50.75,50.62,50.75,91900.0,29.0663,29.1122,29.0376,29.1122,91900.0
2005-04-06 10:50:00,50.74,50.78,50.69,50.76,84900.0,29.1065,29.1294,29.0778,29.1179,84900.0
2005-04-06 11:00:00,50.75,50.86,50.74,50.83,83200.0,29.1122,29.1753,29.1065,29.1581,83200.0
2005-04-06 11:10:00,50.83,51.05,50.83,50.91,188800.0,29.1581,29.2843,29.1581,29.204,188800.0
2005-04-06 11:20:00,50.92,51.01,50.9,51.01,83100.0,29.2097,29.2613,29.1982,29.2613,83100.0
2005-04-06 11:30:00,51.01,51.17,51.01,51.05,98400.0,29.2613,29.3531,29.2613,29.2843,98400.0
2005-04-06 11:40:00,51.05,51.14,51.0,51.13,70300.0,29.2843,29.3359,29.2556,29.3302,70300.0
2005-04-06 11:50:00,51.13,51.15,51.08,51.1,105700.0,29.3302,29.3417,29.3015,29.313,105700.0
2005-04-06 12:00:00,51.1,51.1,50.99,51.03,71900.0,29.313,29.313,29.2499,29.2728,71900.0
2005-04-06 12:10:00,51.03,51.03,50.94,50.94,72800.0,29.2728,29.2728,29.2212,29.2212,72800.0
2005-04-06 12:20:00,50.95,51.08,50.82,51.08,32200.0,29.2269,29.3015,29.1524,29.3015,32200.0
2005-04-06 12:30:00,51.06,51.1,51.0,51.06,18700.0,29.29,29.313,29.2556,29.29,18700.0
2005-04-06 12:40:00,51.06,51.07,51.03,51.05,21700.0,29.29,29.2958,29.2728,29.2843,21700.0
2005-04-06 12:50:00,51.05,51.08,51.02,51.04,46700.0,29.2843,29.3015,29.2671,29.2786,46700.0
2005-04-06 13:00:00,51.04,51.12,51.04,51.04,53200.0,29.2786,29.3244,29.2786,29.2786,53200.0
2005-04-06 13:10:00,51.04,51.09,51.03,51.05,61300.0,29.2786,29.3072,29.2728,29.2843,61300.0
2005-04-06 13:20:00,51.05,51.07,51.03,51.05,14300.0,29.2843,29.2958,29.2728,29.2843,14300.0
2005-04-06 13:30:00,51.05,51.06,50.99,50.99,32800.0,29.2843,29.29,29.2499,29.2499,32800.0
2005-04-06 13:40:00,51.01,51.09,51.01,51.08,56000.0,29.2613,29.3072,29.2613,29.3015,56000.0
2005-04-06 13:50:00,51.08,51.08,50.95,51.04,63600.0,29.3015,29.3015,29.2269,29.2786,63600.0
2005-04-06 14:00:00,51.03,51.03,50.88,50.88,65100.0,29.2728,29.2728,29.1868,29.1868,65100.0
2005-04-06 14:10:00,50.86,50.88,50.83,50.86,30200.0,29.1753,29.1868,29.1581,29.1753,30200.0
2005-04-06 14:20:00,50.85,51.03,50.85,51.02,60000.0,29.1696,29.2728,29.1696,29.2671,60000.0
2005-04-06 14:30:00,51.03,51.05,50.97,51.05,53400.0,29.2728,29.2843,29.2384,29.2843,53400.0
2005-04-06 14:40:00,51.04,51.04,50.94,50.94,76800.0,29.2786,29.2786,29.2212,29.2212,76800.0
2005-04-06 14:50:00,50.93,51.03,50.93,50.98,93900.0,29.2155,29.2728,29.2155,29.2441,93900.0
2005-04-06 15:00:00,50.98,51.01,50.97,51.0,133400.0,29.2441,29.2613,29.2384,29.2556,133400.0
2005-04-06 15:10:00,51.0,51.01,50.96,50.99,137300.0,29.2556,29.2613,29.2327,29.2499,137300.0
2005-04-06 15:20:00,50.99,50.99,50.87,50.93,141300.0,29.2499,29.2499,29.181,29.2155,141300.0
2005-04-06 15:30:00,50.93,51.0,50.84,50.98,104100.0,29.2155,29.2556,29.1638,29.2441,104100.0
2005-04-06 15:40:00,50.97,51.01,50.96,51.01,251100.0,29.2384,29.2613,29.2327,29.2613,251100.0
2005-04-06 15:50:00,51.0,51.03,50.95,50.97,200900.0,29.2556,29.2728,29.2269,29.2384,200900.0
2005-04-07 09:30:00,50.86,50.99,50.63,50.63,166800.0,29.1753,29.2499,29.0434,29.0434,166800.0
2005-04-07 09:40:00,50.64,50.71,50.3,50.38,131300.0,29.0491,29.0893,28.8541,28.9,131300.0
2005-04-07 09:50:00,50.4,50.62,50.36,50.58,222200.0,28.9114,29.0376,28.8885,29.0147,222200.0
2005-04-07 10:00:00,50.58,50.64,50.49,50.55,162700.0,29.0147,29.0491,28.9631,28.9975,162700.0
2005-04-07 10:10:00,50.54,50.78,50.54,50.75,74100.0,28.9917,29.1294,28.9917,29.1122,74100.0
2005-04-07 10:20:00,50.74,50.76,50.61,50.71,63000.0,29.1065,29.1179,29.0319,29.0893,63000.0
2005-04-07 10:30:00,50.72,50.82,50.6,50.62,125300.0,29.095,29.1524,29.0262,29.0376,125300.0
2005-04-07 10:40:00,50.63,50.76,50.63,50.69,73200.0,29.0434,29.1179,29.0434,29.0778,73200.0
2005-04-07 10:50:00,50.69,50.72,50.57,50.6,68100.0,29.0778,29.095,29.0089,29.0262,68100.0
2005-04-07 11:00:00,50.6,50.66,50.5,50.66,129800.0,29.0262,29.0606,28.9688,29.0606,129800.0
2005-04-07 11:10:00,50.7,50.7,50.63,50.65,40600.0,29.0835,29.0835,29.0434,29.0548,40600.0
2005-04-07 11:20:00,50.64,50.69,50.56,50.66,74000.0,29.0491,29.0778,29.0032,29.0606,74000.0
2005-04-07 11:30:00,50.66,50.67,50.62,50.63,23600.0,29.0606,29.0663,29.0376,29.0434,23600.0
2005-04-07 11:40:00,50.6,50.61,50.52,50.56,34900.0,29.0262,29.0319,28.9803,29.0032,34900.0
2005-04-07 11:50:00,50.55,50.63,50.52,50.62,120900.0,28.9975,29.0434,28.9803,29.0376,120900.0
2005-04-07 12:00:00,50.61,50.69,50.61,50.68,55300.0,29.0319,29.0778,29.0319,29.072,55300.0
2005-04-07 12:10:00,50.68,50.69,50.56,50.56,46900.0,29.072,29.0778,29.0032,29.0032,46900.0
2005-04-07 12:20:00,50.56,50.57,50.53,50.55,30900.0,29.0032,29.0089,28.986,28.9975,30900.0
2005-04-07 12:30:00,50.54,50.62,50.51,50.61,176100.0,28.9917,29.0376,28.9745,29.0319,176100.0
2005-04-07 12:40:00,50.62,50.69,50.61,50.64,33200.0,29.0376,29.0778,29.0319,29.0491,33200.0
2005-04-07 12:50:00,50.63,50.7,50.62,50.67,37700.0,29.0434,29.0835,29.0376,29.0663,37700.0
2005-04-07 13:00:00,50.66,50.67,50.57,50.6,73100.0,29.0606,29.0663,29.0089,29.0262,73100.0
2005-04-07 13:10:00,50.61,50.7,50.61,50.61,29300.0,29.0319,29.0835,29.0319,29.0319,29300.0
2005-04-07 13:20:00,50.61,50.68,50.59,50.67,19600.0,29.0319,29.072,29.0204,29.0663,19600.0
2005-04-07 13:30:00,50.68,50.69,50.57,50.6,22000.0,29.072,29.0778,29.0089,29.0262,22000.0
2005-04-07 13:40:00,50.6,50.6,50.5,50.56,42600.0,29.0262,29.0262,28.9688,29.0032,42600.0
2005-04-07 13:50:00,50.56,50.69,50.53,50.68,55000.0,29.0032,29.0778,28.986,29.072,55000.0
2005-04-07 14:00:00,50.7,50.78,50.63,50.75,64900.0,29.0835,29.1294,29.0434,29.1122,64900.0
2005-04-07 14:10:00,50.73,50.75,50.68,50.73,33400.0,29.1007,29.1122,29.072,29.1007,33400.0
2005-04-07 14:20:00,50.73,50.76,50.57,50.57,40300.0,29.1007,29.1179,29.0089,29.0089,40300.0
2005-04-07 14:30:00,50.58,50.77,50.53,50.77,124300.0,29.0147,29.1237,28.986,29.1237,124300.0
2005-04-07 14:40:00,50.77,50.96,50.77,50.85,177500.0,29.1237,29.2327,29.1237,29.1696,177500.0
2005-04-07 14:50:00,50.84,51.07,50.84,51.01,178000.0,29.1638,29.2958,29.1638,29.2613,178000.0
2005-04-07 15:00:00,51.01,51.25,50.93,50.93,147900.0,29.2613,29.399,29.2155,29.2155,147900.0
2005-04-07 15:10:00,50.94,51.02,50.91,51.0,124200.0,29.2212,29.2671,29.204,29.2556,124200.0
2005-04-07 15:20:00,51.0,51.06,50.94,50.97,70000.0,29.2556,29.29,29.2212,29.2384,70000.0
2005-04-07 15:30:00,50.97,51.03,50.91,50.93,170800.0,29.2384,29.2728,29.204,29.2155,170800.0
2005-04-07 15:40:00,50.91,51.02,50.83,51.02,77600.0,29.204,29.2671,29.1581,29.2671,77600.0
2005-04-07 15:50:00,51.01,51.13,51.0,51.12,266500.0,29.2613,29.3302,29.2556,29.3244,266500.0
2005-04-08 09:30:00,51.2,51.35,51.03,51.32,90400.0,29.3703,29.4564,29.2728,29.4392,90400.0
2005-04-08 09:40:00,51.35,51.35,51.21,51.31,49600.0,29.4564,29.4564,29.3761,29.4334,49600.0
2005-04-08 09:50:00,51.29,51.29,51.04,51.15,67100.0,29.422,29.422,29.2786,29.3417,67100.0
2005-04-08 10:00:00,51.11,51.17,50.88,50.96,48000.0,29.3187,29.3531,29.1868,29.2327,48000.0
2005-04-08 10:10:00,50.95,50.95,50.69,50.71,36700.0,29.2269,29.2269,29.0778,29.0893,36700.0
2005-04-08 10:20:00,50.71,50.75,50.51,50.54,99300.0,29.0893,29.1122,28.9745,28.9917,99300.0
2005-04-08 10:30:00,50.53,50.53,50.32,50.38,141000.0,28.986,28.986,28.8655,28.9,141000.0
2005-04-08 10:40:00,50.39,50.5,50.32,50.46,110900.0,28.9057,28.9688,28.8655,28.9458,110900.0
2005-04-08 10:50:00,50.46,50.5,50.39,50.48,62900.0,28.9458,28.9688,28.9057,28.9573,62900.0
2005-04-08 11:00:00,50.48,50.62,50.45,50.62,90100.0,28.9573,29.0376,28.9401,29.0376,90100.0
2005-04-08 11:10:00,50.61,50.89,50.61,50.89,134200.0,29.0319,29.1925,29.0319,29.1925,134200.0
2005-04-08 11:20:00,50.89,50.92,50.65,50.7,29800.0,29.1925,29.2097,29.0548,29.0835,29800.0
2005-04-08 11:30:00,50.67,50.69,50.63,50.64,40700.0,29.0663,29.0778,29.0434,29.0491,40700.0
2005-04-08 11:40:00,50.64,50.67,50.5,50.5,27000.0,29.0491,29.0663,28.9688,28.9688,27000.0
2005-04-08 11:50:00,50.5,50.61,50.42,50.59,156900.0,28.9688,29.0319,28.9229,29.0204,156900.0
2005-04-08 12:00:00,50.59,50.64,50.57,50.64,44700.0,29.0204,29.0491,29.0089,29.0491,44700.0
2005-04-08 12:10:00,50.64,50.7,50.63,50.7,37000.0,29.0491,29.0835,29.0434,29.0835,37000.0
2005-04-08 12:20:00,50.69,50.72,50.66,50.72,27400.0,29.0778,29.095,29.0606,29.095,27400.0
2005-04-08 12:30:00,50.72,50.73,50.63,50.7,20000.0,29.095,29.1007,29.0434,29.0835,20000.0
2005-04-08 12:40:00,50.73,50.75,50.7,50.71,11800.0,29.1007,29.1122,29.0835,29.0893,11800.0
2005-04-08 12:50:00,50.68,50.68,50.6,50.61,22800.0,29.072,29.072,29.0262,29.0319,22800.0
2005-04-08 13:00:00,50.59,50.61,50.46,50.46,34100.0,29.0204,29.0319,28.9458,28.9458,34100.0
2005-04-08 13:10:00,50.45,50.54,50.43,50.45,38500.0,28.9401,28.9917,28.9286,28.9401,38500.0
2005-04-08 13:20:00,50.43,50.54,50.42,50.51,38000.0,28.9286,28.9917,28.9229,28.9745,38000.0
2005-04-08 13:30:00,50.49,50.54,50.47,50.54,14300.0,28.9631,28.9917,28.9516,28.9917,14300.0
2005-04-08 13:40:00,50.56,50.57,50.5,50.51,30000.0,29.0032,29.0089,28.9688,28.9745,30000.0
2005-04-08 13:50:00,50.5,50.57,50.49,50.57,24700.0,28.9688,29.0089,28.9631,29.0089,24700.0
2005-04-08 14:00:00,50.57,50.57,50.41,50.49,33800.0,29.0089,29.0089,28.9172,28.9631,33800.0
2005-04-08 14:10:00,50.49,50.49,50.42,50.43,17000.0,28.9631,28.9631,28.9229,28.9286,17000.0
2005-04-08 14:20:00,50.43,50.45,50.4,50.41,32000.0,28.9286,28.9401,28.9114,28.9172,32000.0
2005-04-08 14:30:00,50.41,50.41,50.33,50.35,51600.0,28.9172,28.9172,28.8713,28.8827,51600.0
2005-04-08 14:40:00,50.35,50.39,50.34,50.39,41300.0,28.8827,28.9057,28.877,28.9057,41300.0
2005-04-08 14:50:00,50.38,50.45,50.36,50.45,29200.0,28.9,28.9401,28.8885,28.9401,29200.0
2005-04-08 15:00:00,50.44,50.45,50.39,50.4,56100.0,28.9344,28.9401,28.9057,28.9114,56100.0
2005-04-08 15:10:00,50.4,50.44,50.32,50.36,73600.0,28.9114,28.9344,28.8655,28.8885,73600.0
2005-04-08 15:20:00,50.35,50.44,50.32,50.41,37700.0,28.8827,28.9344,28.8655,28.9172,37700.0
2005-04-08 15:30:00,50.41,50.42,50.36,50.41,58900.0,28.9172,28.9229,28.8885,28.9172,58900.0
2005-04-08 15:40:00,50.42,50.46,50.39,50.46,58100.0,28.9229,28.9458,28.9057,28.9458,58100.0
2005-04-08 15:50:00,50.46,50.52,50.43,50.43,95300.0,28.9458,28.9803,28.9286,28.9286,95300.0
2005-04-11 09:30:00,50.44,50.74,50.39,50.69,81400.0,28.9344,29.1065,28.9057,29.0778,81400.0
2005-04-11 09:40:00,50.7,50.74,50.4,50.7,62500.0,29.0835,29.1065,28.9114,29.0835,62500.0
2005-04-11 09:50:00,50.7,50.74,50.64,50.66,72800.0,29.0835,29.1065,29.0491,29.0606,72800.0
2005-04-11 10:00:00,50.66,50.81,50.66,50.75,139000.0,29.0606,29.1466,29.0606,29.1122,139000.0
2005-04-11 10:10:00,50.74,50.75,50.65,50.67,111600.0,29.1065,29.1122,29.0548,29.0663,111600.0
2005-04-11 10:20:00,50.66,50.69,50.64,50.68,175400.0,29.0606,29.0778,29.0491,29.072,175400.0
2005-04-11 10:30:00,50.68,50.83,50.67,50.82,94900.0,29.072,29.1581,29.0663,29.1524,94900.0
2005-04-11 10:40:00,50.8,50.93,50.8,50.89,75400.0,29.1409,29.2155,29.1409,29.1925,75400.0
2005-04-11 10:50:00,50.89,51.02,50.87,50.92,109400.0,29.1925,29.2671,29.181,29.2097,109400.0
2005-04-11 11:00:00,50.91,50.94,50.88,50.9,20500.0,29.204,29.2212,29.1868,29.1982,20500.0
2005-04-11 11:10:00,50.9,50.94,50.9,50.92,14500.0,29.1982,29.2212,29.1982,29.2097,14500.0
2005-04-11 11:20:00,50.92,50.92,50.77,50.79,10700.0,29.2097,29.2097,29.1237,29.1351,10700.0
2005-04-11 11:30:00,50.79,50.81,50.65,50.8,33300.0,29.1351,29.1466,29.0548,29.1409,33300.0
2005-04-11 11:40:00,50.81,50.85,50.71,50.71,11200.0,29.1466,29.1696,29.0893,29.0893,11200.0
2005-04-11 11:50:00,50.72,50.73,50.7,50.7,10300.0,29.095,29.1007,29.0835,29.0835,10300.0
2005-04-11 12:00:00,50.69,50.88,50.69,50.86,32000.0,29.0778,29.1868,29.0778,29.1753,32000.0
2005-04-11 12:10:00,50.85,50.86,50.74,50.75,62600.0,29.1696,29.1753,29.1065,29.1122,62600.0
2005-04-11 12:20:00,50.74,50.92,50.74,50.9,16100.0,29.1065,29.2097,29.1065,29.1982,16100.0
2005-04-11 12:30:00,50.91,50.97,50.9,50.94,40200.0,29.204,29.2384,29.1982,29.2212,40200.0
2005-04-11 12:40:00,50.9,50.97,50.9,50.92,27800.0,29.1982,29.2384,29.1982,29.2097,27800.0
2005-04-11 12:50:00,50.92,50.93,50.84,50.84,15100.0,29.2097,29.2155,29.1638,29.1638,15100.0
2005-04-11 13:00:00,50.85,50.92,50.85,50.89,23500.0,29.1696,29.2097,29.1696,29.1925,23500.0
2005-04-11 13:10:00,50.85,50.95,50.85,50.91,29200.0,29.1696,29.2269,29.1696,29.204,29200.0
2005-04-11 13:20:00,50.9,50.93,50.84,50.9,23600.0,29.1982,29.2155,29.1638,29.1982,23600.0
2005-04-11 13:30:00,50.93,50.95,50.89,50.89,22400.0,29.2155,29.2269,29.1925,29.1925,22400.0
2005-04-11 13:40:00,50.9,50.92,50.87,50.87,10900.0,29.1982,29.2097,29.181,29.181,10900.0
2005-04-11 13:50:00,50.86,50.91,50.81,50.87,82900.0,29.1753,29.204,29.1466,29.181,82900.0
2005-04-11 14:00:00,50.86,50.88,50.81,50.83,24900.0,29.1753,29.1868,29.1466,29.1581,24900.0
2005-04-11 14:10:00,50.84,50.86,50.81,50.85,41700.0,29.1638,29.1753,29.1466,29.1696,41700.0
2005-04-11 14:20:00,50.84,50.95,50.81,50.85,82200.0,29.1638,29.2269,29.1466,29.1696,82200.0
2005-04-11 14:30:00,50.84,50.95,50.82,50.87,55800.0,29.1638,29.2269,29.1524,29.181,55800.0
2005-04-11 14:40:00,50.86,50.95,50.86,50.94,58100.0,29.1753,29.2269,29.1753,29.2212,58100.0
2005-04-11 14:50:00,50.94,51.05,50.9,51.05,124900.0,29.2212,29.2843,29.1982,29.2843,124900.0
2005-04-11 15:00:00,51.04,51.05,50.97,51.0,57100.0,29.2786,29.2843,29.2384,29.2556,57100.0
2005-04-11 15:10:00,51.01,51.23,50.95,51.08,134400.0,29.2613,29.3875,29.2269,29.3015,134400.0
2005-04-11 15:20:00,51.09,51.13,51.05,51.1,126800.0,29.3072,29.3302,29.2843,29.313,126800.0
2005-04-11 15:30:00,51.11,51.11,50.94,50.97,82300.0,29.3187,29.3187,29.2212,29.2384,82300.0
2005-04-11 15:40:00,50.97,51.04,50.96,51.03,107300.0,29.2384,29.2786,29.2327,29.2728,107300.0
2005-04-11 15:50:00,51.03,51.03,50.99,51.01,125400.0,29.2728,29.2728,29.2499,29.2613,125400.0
2005-04-12 09:30:00,50.83,50.87,50.68,50.85,40900.0,29.1581,29.181,29.072,29.1696,40900.0
2005-04-12 09:40:00,50.83,50.83,50.61,50.64,42100.0,29.1581,29.1581,29.0319,29.0491,42100.0
2005-04-12 09:50:00,50.64,50.9,50.64,50.73,56300.0,29.0491,29.1982,29.0491,29.1007,56300.0
2005-04-12 10:00:00,50.75,50.85,50.71,50.74,150700.0,29.1122,29.1696,29.0893,29.1065,150700.0
2005-04-12 10:10:00,50.74,50.75,50.7,50.7,79000.0,29.1065,29.1122,29.0835,29.0835,79000.0
2005-04-12 10:20:00,50.7,50.78,50.66,50.78,43800.0,29.0835,29.1294,29.0606,29.1294,43800.0
2005-04-12 10:30:00,50.77,50.77,50.71,50.71,23900.0,29.1237,29.1237,29.0893,29.0893,23900.0
2005-04-12 10:40:00,50.71,50.79,50.7,50.76,66600.0,29.0893,29.1351,29.0835,29.1179,66600.0
2005-04-12 10:50:00,50.77,50.77,50.56,50.62,47100.0,29.1237,29.1237,29.0032,29.0376,47100.0
2005-04-12 11:00:00,50.61,50.72,50.57,50.69,59800.0,29.0319,29.095,29.0089,29.0778,59800.0
2005-04-12 11:10:00,50.69,50.69,50.57,50.57,75200.0,29.0778,29.0778,29.0089,29.0089,75200.0
2005-04-12 11:20:00,50.59,50.64,50.55,50.6,54700.0,29.0204,29.0491,28.9975,29.0262,54700.0
2005-04-12 11:30:00,50.6,50.63,50.59,50.6,422700.0,29.0262,29.0434,29.0204,29.0262,422700.0
2005-04-12 11:40:00,50.61,50.61,50.55,50.55,82800.0,29.0319,29.0319,28.9975,28.9975,82800.0
2005-04-12 11:50:00,50.55,50.6,50.55,50.57,36000.0,28.9975,29.0262,28.9975,29.0089,36000.0
2005-04-12 12:00:00,50.58,50.63,50.55,50.57,65400.0,29.0147,29.0434,28.9975,29.0089,65400.0
2005-04-12 12:10:00,50.57,50.57,50.52,50.52,7800.0,29.0089,29.0089,28.9803,28.9803,7800.0
2005-04-12 12:20:00,50.55,50.55,50.5,50.52,52800.0,28.9975,28.9975,28.9688,28.9803,52800.0
2005-04-12 12:30:00,50.55,50.55,50.45,50.5,48900.0,28.9975,28.9975,28.9401,28.9688,48900.0
2005-04-12 12:40:00,50.5,50.56,50.5,50.54,31600.0,28.9688,29.0032,28.9688,28.9917,31600.0
2005-04-12 12:50:00,50.57,50.57,50.49,50.49,11400.0,29.0089,29.0089,28.9631,28.9631,11400.0
2005-04-12 13:00:00,50.5,50.51,50.47,50.5,35800.0,28.9688,28.9745,28.9516,28.9688,35800.0
2005-04-12 13:10:00,50.51,50.55,50.48,50.48,43800.0,28.9745,28.9975,28.9573,28.9573,43800.0
2005-04-12 13:20:00,50.47,50.48,50.41,50.45,58400.0,28.9516,28.9573,28.9172,28.9401,58400.0
2005-04-12 13:30:00,50.45,50.5,50.38,50.5,55400.0,28.9401,28.9688,28.9,28.9688,55400.0
2005-04-12 13:40:00,50.5,50.51,50.39,50.51,32700.0,28.9688,28.9745,28.9057,28.9745,32700.0
2005-04-12 13:50:00,50.5,50.55,50.48,50.49,46400.0,28.9688,28.9975,28.9573,28.9631,46400.0
2005-04-12 14:00:00,50.5,50.7,50.43,50.66,107700.0,28.9688,29.0835,28.9286,29.0606,107700.0
2005-04-12 14:10:00,50.66,50.99,50.66,50.92,168900.0,29.0606,29.2499,29.0606,29.2097,168900.0
2005-04-12 14:20:00,50.93,51.09,50.93,51.04,96500.0,29.2155,29.3072,29.2155,29.2786,96500.0
2005-04-12 14:30:00,51.05,51.11,50.98,51.06,57500.0,29.2843,29.3187,29.2441,29.29,57500.0
2005-04-12 14:40:00,51.08,51.62,51.08,51.62,180500.0,29.3015,29.6113,29.3015,29.6113,180500.0
2005-04-12 14:50:00,51.62,51.81,51.54,51.6,184200.0,29.6113,29.7203,29.5654,29.5998,184200.0
2005-04-12 15:00:00,51.58,51.58,51.38,51.38,146400.0,29.5883,29.5883,29.4736,29.4736,146400.0
2005-04-12 15:10:00,51.37,51.47,51.35,51.47,71700.0,29.4679,29.5252,29.4564,29.5252,71700.0
2005-04-12 15:20:00,51.47,51.52,51.39,51.51,98300.0,29.5252,29.5539,29.4793,29.5482,98300.0
2005-04-12 15:30:00,51.5,51.67,51.43,51.57,140500.0,29.5424,29.6399,29.5023,29.5826,140500.0
2005-04-12 15:40:00,51.58,51.67,51.49,51.5,143600.0,29.5883,29.6399,29.5367,29.5424,143600.0
2005-04-12 15:50:00,51.51,51.6,51.49,51.52,136300.0,29.5482,29.5998,29.5367,29.5539,136300.0
2005-04-13 09:30:00,51.21,51.51,51.2,51.45,63800.0,29.3761,29.5482,29.3703,29.5137,63800.0
2005-04-13 09:40:00,51.44,51.45,51.26,51.33,75500.0,29.508,29.5137,29.4048,29.4449,75500.0
2005-04-13 09:50:00,51.31,51.43,51.27,51.43,76700.0,29.4334,29.5023,29.4105,29.5023,76700.0
2005-04-13 10:00:00,51.38,51.42,51.13,51.13,94300.0,29.4736,29.4965,29.3302,29.3302,94300.0
2005-04-13 10:10:00,51.1,51.12,50.95,50.95,70900.0,29.313,29.3244,29.2269,29.2269,70900.0
2005-04-13 10:20:00,50.95,51.01,50.82,50.95,62600.0,29.2269,29.2613,29.1524,29.2269,62600.0
2005-04-13 10:30:00,50.95,51.3,50.94,51.1,95600.0,29.2269,29.4277,29.2212,29.313,95600.0
2005-04-13 10:40:00,51.1,51.1,50.94,50.98,54000.0,29.313,29.313,29.2212,29.2441,54000.0
2005-04-13 10:50:00,50.98,51.12,50.98,51.06,48600.0,29.2441,29.3244,29.2441,29.29,48600.0
2005-04-13 11:00:00,51.03,51.03,50.89,50.97,34300.0,29.2728,29.2728,29.1925,29.2384,34300.0
2005-04-13 11:10:00,50.96,51.11,50.94,51.01,66000.0,29.2327,29.3187,29.2212,29.2613,66000.0
2005-04-13 11:20:00,51.04,51.04,50.91,50.99,35600.0,29.2786,29.2786,29.204,29.2499,35600.0
2005-04-13 11:30:00,50.98,50.98,50.89,50.9,44500.0,29.2441,29.2441,29.1925,29.1982,44500.0
2005-04-13 11:40:00,50.89,50.95,50.87,50.87,24000.0,29.1925,29.2269,29.181,29.181,24000.0
2005-04-13 11:50:00,50.87,50.88,50.7,50.72,46000.0,29.181,29.1868,29.0835,29.095,46000.0
2005-04-13 12:00:00,50.7,50.85,50.68,50.85,54400.0,29.0835,29.1696,29.072,29.1696,54400.0
2005-04-13 12:10:00,50.85,50.86,50.78,50.82,41400.0,29.1696,29.1753,29.1294,29.1524,41400.0
2005-04-13 12:20:00,50.84,50.86,50.79,50.85,26300.0,29.1638,29.1753,29.1351,29.1696,26300.0
2005-04-13 12:30:00,50.86,50.9,50.8,50.87,40400.0,29.1753,29.1982,29.1409,29.181,40400.0
2005-04-13 12:40:00,50.85,50.88,50.77,50.86,148100.0,29.1696,29.1868,29.1237,29.1753,148100.0
2005-04-13 12:50:00,50.86,50.98,50.86,50.94,53200.0,29.1753,29.2441,29.1753,29.2212,53200.0
2005-04-13 13:00:00,50.93,50.99,50.93,50.97,42000.0,29.2155,29.2499,29.2155,29.2384,42000.0
2005-04-13 13:10:00,50.96,50.98,50.91,50.96,51500.0,29.2327,29.2441,29.204,29.2327,51500.0
2005-04-13 13:20:00,50.96,50.96,50.89,50.94,59100.0,29.2327,29.2327,29.1925,29.2212,59100.0
2005-04-13 13:30:00,50.94,50.95,50.89,50.94,44800.0,29.2212,29.2269,29.1925,29.2212,44800.0
2005-04-13 13:40:00,50.93,50.94,50.83,50.9,49100.0,29.2155,29.2212,29.1581,29.1982,49100.0
2005-04-13 13:50:00,50.87,50.89,50.79,50.83,41900.0,29.181,29.1925,29.1351,29.1581,41900.0
2005-04-13 14:00:00,50.84,50.94,50.78,50.79,44200.0,29.1638,29.2212,29.1294,29.1351,44200.0
2005-04-13 14:10:00,50.79,50.83,50.74,50.78,82000.0,29.1351,29.1581,29.1065,29.1294,82000.0
2005-04-13 14:20:00,50.79,50.88,50.77,50.83,69400.0,29.1351,29.1868,29.1237,29.1581,69400.0
2005-04-13 14:30:00,50.83,50.89,50.79,50.85,61500.0,29.1581,29.1925,29.1351,29.1696,61500.0
2005-04-13 14:40:00,50.84,50.94,50.84,50.91,45200.0,29.1638,29.2212,29.1638,29.204,45200.0
2005-04-13 14:50:00,50.92,51.0,50.88,50.93,147300.0,29.2097,29.2556,29.1868,29.2155,147300.0
2005-04-13 15:00:00,50.92,50.93,50.81,50.83,100200.0,29.2097,29.2155,29.1466,29.1581,100200.0
2005-04-13 15:10:00,50.83,50.85,50.75,50.77,76800.0,29.1581,29.1696,29.1122,29.1237,76800.0
2005-04-13 15:20:00,50.76,50.79,50.75,50.76,63200.0,29.1179,29.1351,29.1122,29.1179,63200.0
2005-04-13 15:30:00,50.76,50.79,50.75,50.75,101400.0,29.1179,29.1351,29.1122,29.1122,101400.0
2005-04-13 15:40:00,50.75,50.85,50.75,50.84,98000.0,29.1122,29.1696,29.1122,29.1638,98000.0
2005-04-13 15:50:00,50.84,50.9,50.77,50.86,127000.0,29.1638,29.1982,29.1237,29.1753,127000.0
2005-04-14 09:30:00,49.55,50.15,49.5,49.93,378600.0,28.4238,28.768,28.3952,28.6418,378600.0
2005-04-14 09:40:00,49.92,50.15,49.86,50.09,196900.0,28.6361,28.768,28.6017,28.7336,196900.0
2005-04-14 09:50:00,50.1,50.1,49.96,49.98,159100.0,28.7393,28.7393,28.659,28.6705,159100.0
2005-04-14 10:00:00,49.98,50.06,49.89,49.9,105600.0,28.6705,28.7164,28.6189,28.6246,105600.0
2005-04-14 10:10:00,49.9,49.95,49.85,49.9,78500.0,28.6246,28.6533,28.5959,28.6246,78500.0
2005-04-14 10:20:00,49.9,49.91,49.85,49.85,110600.0,28.6246,28.6303,28.5959,28.5959,110600.0
2005-04-14 10:30:00,49.85,49.95,49.76,49.86,82500.0,28.5959,28.6533,28.5443,28.6017,82500.0
2005-04-14 10:40:00,49.86,49.98,49.85,49.91,33600.0,28.6017,28.6705,28.5959,28.6303,33600.0
2005-04-14 10:50:00,49.9,50.09,49.9,50.06,64500.0,28.6246,28.7336,28.6246,28.7164,64500.0
2005-04-14 11:00:00,50.07,50.1,49.95,50.08,43700.0,28.7221,28.7393,28.6533,28.7279,43700.0
2005-04-14 11:10:00,50.09,50.12,49.87,49.93,95700.0,28.7336,28.7508,28.6074,28.6418,95700.0
2005-04-14 11:20:00,49.93,50.0,49.88,49.96,69200.0,28.6418,28.682,28.6131,28.659,69200.0
2005-04-14 11:30:00,49.93,50.15,49.9,50.09,69000.0,28.6418,28.768,28.6246,28.7336,69000.0
2005-04-14 11:40:00,50.08,50.11,49.93,49.95,67900.0,28.7279,28.7451,28.6418,28.6533,67900.0
2005-04-14 11:50:00,49.92,49.95,49.86,49.89,36700.0,28.6361,28.6533,28.6017,28.6189,36700.0
2005-04-14 12:00:00,49.88,49.92,49.86,49.86,53500.0,28.6131,28.6361,28.6017,28.6017,53500.0
2005-04-14 12:10:00,49.87,49.9,49.85,49.86,32800.0,28.6074,28.6246,28.5959,28.6017,32800.0
2005-04-14 12:20:00,49.86,49.86,49.76,49.77,38700.0,28.6017,28.6017,28.5443,28.55,38700.0
2005-04-14 12:30:00,49.77,49.92,49.75,49.91,50600.0,28.55,28.6361,28.5386,28.6303,50600.0
2005-04-14 12:40:00,49.91,49.91,49.85,49.9,31400.0,28.6303,28.6303,28.5959,28.6246,31400.0
2005-04-14 12:50:00,49.89,49.91,49.78,49.83,60000.0,28.6189,28.6303,28.5558,28.5845,60000.0
2005-04-14 13:00:00,49.84,49.84,49.71,49.77,55800.0,28.5902,28.5902,28.5156,28.55,55800.0
2005-04-14 13:10:00,49.76,49.76,49.61,49.65,61700.0,28.5443,28.5443,28.4583,28.4812,61700.0
2005-04-14 13:20:00,49.66,49.73,49.63,49.64,31000.0,28.4869,28.5271,28.4697,28.4755,31000.0
2005-04-14 13:30:00,49.63,49.79,49.59,49.72,71100.0,28.4697,28.5615,28.4468,28.5214,71100.0
2005-04-14 13:40:00,49.72,49.79,49.59,49.6,72400.0,28.5214,28.5615,28.4468,28.4525,72400.0
2005-04-14 13:50:00,49.6,49.68,49.55,49.64,66500.0,28.4525,28.4984,28.4238,28.4755,66500.0
2005-04-14 14:00:00,49.63,49.7,49.53,49.65,76800.0,28.4697,28.5099,28.4124,28.4812,76800.0
2005-04-14 14:10:00,49.65,49.76,49.59,49.75,69800.0,28.4812,28.5443,28.4468,28.5386,69800.0
2005-04-14 14:20:00,49.75,49.8,49.62,49.77,75700.0,28.5386,28.5672,28.464,28.55,75700.0
2005-04-14 14:30:00,49.78,49.78,49.68,49.73,59000.0,28.5558,28.5558,28.4984,28.5271,59000.0
2005-04-14 14:40:00,49.73,49.8,49.71,49.77,61100.0,28.5271,28.5672,28.5156,28.55,61100.0
2005-04-14 14:50:00,49.75,49.81,49.73,49.75,55700.0,28.5386,28.573,28.5271,28.5386,55700.0
2005-04-14 15:00:00,49.75,49.77,49.69,49.69,110100.0,28.5386,28.55,28.5041,28.5041,110100.0
2005-04-14 15:10:00,49.71,49.79,49.71,49.78,164900.0,28.5156,28.5615,28.5156,28.5558,164900.0
2005-04-14 15:20:00,49.77,49.83,49.75,49.78,99200.0,28.55,28.5845,28.5386,28.5558,99200.0
2005-04-14 15:30:00,49.77,49.88,49.76,49.82,94300.0,28.55,28.6131,28.5443,28.5787,94300.0
2005-04-14 15:40:00,49.82,49.86,49.62,49.62,179200.0,28.5787,28.6017,28.464,28.464,179200.0
2005-04-14 15:50:00,49.63,49.68,49.54,49.59,308200.0,28.4697,28.4984,28.4181,28.4468,308200.0
2005-04-15 09:30:00,49.28,49.45,49.24,49.25,255300.0,28.2689,28.3665,28.246,28.2517,255300.0
2005-04-15 09:40:00,49.26,49.39,48.34,48.38,267900.0,28.2575,28.332,27.7297,27.7527,267900.0
2005-04-15 09:50:00,48.42,49.4,48.36,49.0,257700.0,27.7756,28.3378,27.7412,28.1083,257700.0
2005-04-15 10:00:00,49.03,49.27,48.99,49.22,189200.0,28.1255,28.2632,28.1026,28.2345,189200.0
2005-04-15 10:10:00,49.22,49.23,49.0,49.06,123800.0,28.2345,28.2403,28.1083,28.1427,123800.0
2005-04-15 10:20:00,49.07,49.09,48.97,48.97,167700.0,28.1485,28.16,28.0911,28.0911,167700.0
2005-04-15 10:30:00,48.98,49.16,48.92,49.11,140100.0,28.0969,28.2001,28.0624,28.1714,140100.0
2005-04-15 10:40:00,49.11,49.33,49.11,49.33,152300.0,28.1714,28.2976,28.1714,28.2976,152300.0
2005-04-15 10:50:00,49.33,49.42,49.32,49.41,106900.0,28.2976,28.3493,28.2919,28.3435,106900.0
2005-04-15 11:00:00,49.41,49.45,49.36,49.39,122500.0,28.3435,28.3665,28.3148,28.332,122500.0
2005-04-15 11:10:00,49.4,49.42,49.22,49.22,62400.0,28.3378,28.3493,28.2345,28.2345,62400.0
2005-04-15 11:20:00,49.23,49.24,49.19,49.21,48200.0,28.2403,28.246,28.2173,28.2288,48200.0
2005-04-15 11:30:00,49.21,49.28,49.17,49.22,67900.0,28.2288,28.2689,28.2058,28.2345,67900.0
2005-04-15 11:40:00,49.24,49.28,49.23,49.23,45000.0,28.246,28.2689,28.2403,28.2403,45000.0
2005-04-15 11:50:00,49.23,49.24,49.01,49.02,75900.0,28.2403,28.246,28.1141,28.1198,75900.0
2005-04-15 12:00:00,49.03,49.13,49.0,49.1,88700.0,28.1255,28.1829,28.1083,28.1657,88700.0
2005-04-15 12:10:00,49.1,49.11,48.84,48.84,90100.0,28.1657,28.1714,28.0165,28.0165,90100.0
2005-04-15 12:20:00,48.84,49.04,48.76,49.0,77000.0,28.0165,28.1313,27.9707,28.1083,77000.0
2005-04-15 12:30:00,49.01,49.19,49.01,49.18,81900.0,28.1141,28.2173,28.1141,28.2116,81900.0
2005-04-15 12:40:00,49.19,49.19,49.13,49.13,57900.0,28.2173,28.2173,28.1829,28.1829,57900.0
2005-04-15 12:50:00,49.13,49.14,48.89,48.95,118400.0,28.1829,28.1886,28.0452,28.0796,118400.0
2005-04-15 13:00:00,48.95,49.06,48.95,49.01,129700.0,28.0796,28.1427,28.0796,28.1141,129700.0
2005-04-15 13:10:00,49.01,49.09,48.95,49.03,109600.0,28.1141,28.16,28.0796,28.1255,109600.0
2005-04-15 13:20:00,49.04,49.14,49.03,49.09,69600.0,28.1313,28.1886,28.1255,28.16,69600.0
2005-04-15 13:30:00,49.08,49.1,49.04,49.05,51700.0,28.1542,28.1657,28.1313,28.137,51700.0
2005-04-15 13:40:00,49.05,49.05,48.89,48.89,87900.0,28.137,28.137,28.0452,28.0452,87900.0
2005-04-15 13:50:00,48.88,48.88,48.7,48.71,111100.0,28.0395,28.0395,27.9362,27.942,111100.0
2005-04-15 14:00:00,48.71,48.74,48.67,48.72,97000.0,27.942,27.9592,27.919,27.9477,97000.0
2005-04-15 14:10:00,48.72,48.79,48.71,48.78,93800.0,27.9477,27.9879,27.942,27.9821,93800.0
2005-04-15 14:20:00,48.75,48.78,48.73,48.75,93400.0,27.9649,27.9821,27.9534,27.9649,93400.0
2005-04-15 14:30:00,48.74,48.75,48.64,48.66,68800.0,27.9592,27.9649,27.9018,27.9133,68800.0
2005-04-15 14:40:00,48.66,48.74,48.64,48.74,77300.0,27.9133,27.9592,27.9018,27.9592,77300.0
2005-04-15 14:50:00,48.73,48.79,48.71,48.79,72100.0,27.9534,27.9879,27.942,27.9879,72100.0
2005-04-15 15:00:00,48.79,48.81,48.55,48.6,149800.0,27.9879,27.9993,27.8502,27.8789,149800.0
2005-04-15 15:10:00,48.6,48.66,48.4,48.46,117100.0,27.8789,27.9133,27.7641,27.7986,117100.0
2005-04-15 15:20:00,48.46,48.47,48.29,48.42,155600.0,27.7986,27.8043,27.701,27.7756,155600.0
2005-04-15 15:30:00,48.41,48.65,48.41,48.55,133300.0,27.7699,27.9076,27.7699,27.8502,133300.0
2005-04-15 15:40:00,48.56,49.22,48.33,48.34,251700.0,27.8559,28.2345,27.724,27.7297,251700.0
2005-04-15 15:50:00,48.35,48.78,48.35,48.7,496500.0,27.7355,27.9821,27.7355,27.9362,496500.0
2005-04-18 09:30:00,48.45,48.94,47.9,48.63,143400.0,27.855,28.1367,27.5388,27.9585,143400.0
2005-04-18 09:40:00,48.63,48.9,48.49,48.65,229000.0,27.9585,28.1137,27.878,27.97,229000.0
2005-04-18 09:50:00,48.65,48.81,48.55,48.62,147400.0,27.97,28.062,27.9125,27.9527,147400.0
2005-04-18 10:00:00,48.62,48.98,48.6,48.91,147000.0,27.9527,28.1597,27.9412,28.1194,147000.0
2005-04-18 10:10:00,48.91,49.14,48.89,48.96,176400.0,28.1194,28.2517,28.1079,28.1482,176400.0
2005-04-18 10:20:00,48.98,49.05,48.93,49.02,137100.0,28.1597,28.1999,28.1309,28.1827,137100.0
2005-04-18 10:30:00,49.04,49.13,49.02,49.05,68000.0,28.1942,28.2459,28.1827,28.1999,68000.0
2005-04-18 10:40:00,49.04,49.06,48.75,48.81,59800.0,28.1942,28.2057,28.0275,28.062,59800.0
2005-04-18 10:50:00,48.8,48.85,48.76,48.83,82200.0,28.0562,28.0849,28.0332,28.0735,82200.0
2005-04-18 11:00:00,48.84,48.94,48.61,48.64,50900.0,28.0792,28.1367,27.947,27.9642,50900.0
2005-04-18 11:10:00,48.64,48.69,48.56,48.67,63100.0,27.9642,27.993,27.9182,27.9815,63100.0
2005-04-18 11:20:00,48.63,48.7,48.6,48.66,34500.0,27.9585,27.9987,27.9412,27.9757,34500.0
2005-04-18 11:30:00,48.66,48.73,48.57,48.63,95600.0,27.9757,28.016,27.924,27.9585,95600.0
2005-04-18 11:40:00,48.64,48.75,48.55,48.73,112300.0,27.9642,28.0275,27.9125,28.016,112300.0
2005-04-18 11:50:00,48.72,48.8,48.65,48.75,111000.0,28.0102,28.0562,27.97,28.0275,111000.0
2005-04-18 12:00:00,48.75,48.75,48.63,48.7,75400.0,28.0275,28.0275,27.9585,27.9987,75400.0
2005-04-18 12:10:00,48.7,48.74,48.66,48.72,54500.0,27.9987,28.0217,27.9757,28.0102,54500.0
2005-04-18 12:20:00,48.72,48.75,48.72,48.74,68200.0,28.0102,28.0275,28.0102,28.0217,68200.0
2005-04-18 12:30:00,48.74,48.75,48.68,48.75,107300.0,28.0217,28.0275,27.9872,28.0275,107300.0
2005-04-18 12:40:00,48.75,48.88,48.72,48.88,145300.0,28.0275,28.1022,28.0102,28.1022,145300.0
2005-04-18 12:50:00,48.88,49.08,48.86,49.01,166400.0,28.1022,28.2172,28.0907,28.1769,166400.0
2005-04-18 13:00:00,49.01,49.08,48.96,49.04,55300.0,28.1769,28.2172,28.1482,28.1942,55300.0
2005-04-18 13:10:00,49.04,49.1,48.99,48.99,101800.0,28.1942,28.2287,28.1654,28.1654,101800.0
2005-04-18 13:20:00,49.0,49.05,48.93,49.05,62100.0,28.1712,28.1999,28.1309,28.1999,62100.0
2005-04-18 13:30:00,49.05,49.06,48.97,48.97,47000.0,28.1999,28.2057,28.1539,28.1539,47000.0
2005-04-18 13:40:00,48.98,49.07,48.98,49.05,79400.0,28.1597,28.2114,28.1597,28.1999,79400.0
2005-04-18 13:50:00,49.05,49.14,49.05,49.13,40500.0,28.1999,28.2517,28.1999,28.2459,40500.0
2005-04-18 14:00:00,49.13,49.25,49.08,49.24,51700.0,28.2459,28.3149,28.2172,28.3092,51700.0
2005-04-18 14:10:00,49.24,49.31,49.11,49.19,92000.0,28.3092,28.3494,28.2344,28.2804,92000.0
2005-04-18 14:20:00,49.19,49.21,48.99,49.04,32200.0,28.2804,28.2919,28.1654,28.1942,32200.0
2005-04-18 14:30:00,49.04,49.06,49.03,49.06,17200.0,28.1942,28.2057,28.1884,28.2057,17200.0
2005-04-18 14:40:00,49.05,49.08,49.02,49.04,36600.0,28.1999,28.2172,28.1827,28.1942,36600.0
2005-04-18 14:50:00,49.06,49.16,49.03,49.14,50000.0,28.2057,28.2632,28.1884,28.2517,50000.0
2005-04-18 15:00:00,49.12,49.28,49.12,49.25,103200.0,28.2402,28.3322,28.2402,28.3149,103200.0
2005-04-18 15:10:00,49.25,49.31,49.17,49.27,89800.0,28.3149,28.3494,28.2689,28.3264,89800.0
2005-04-18 15:20:00,49.26,49.34,49.25,49.29,98900.0,28.3207,28.3667,28.3149,28.3379,98900.0
2005-04-18 15:30:00,49.29,49.35,48.79,49.19,178700.0,28.3379,28.3724,28.0505,28.2804,178700.0
2005-04-18 15:40:00,49.19,49.19,48.87,49.17,176800.0,28.2804,28.2804,28.0964,28.2689,176800.0
2005-04-18 15:50:00,49.17,49.22,48.8,49.19,189700.0,28.2689,28.2977,28.0562,28.2804,189700.0
2005-04-19 09:30:00,49.19,49.35,48.95,49.23,123500.0,28.2804,28.3724,28.1424,28.3034,123500.0
2005-04-19 09:40:00,49.22,49.3,48.95,48.96,83900.0,28.2977,28.3437,28.1424,28.1482,83900.0
2005-04-19 09:50:00,48.96,49.0,48.75,48.99,121900.0,28.1482,28.1712,28.0275,28.1654,121900.0
2005-04-19 10:00:00,48.95,49.0,48.65,48.66,103200.0,28.1424,28.1712,27.97,27.9757,103200.0
2005-04-19 10:10:00,48.66,48.75,48.5,48.59,113800.0,27.9757,28.0275,27.8837,27.9355,113800.0
2005-04-19 10:20:00,48.6,48.77,48.6,48.73,49600.0,27.9412,28.039,27.9412,28.016,49600.0
2005-04-19 10:30:00,48.74,48.78,48.59,48.73,100600.0,28.0217,28.0447,27.9355,28.016,100600.0
2005-04-19 10:40:00,48.74,48.78,48.53,48.61,108300.0,28.0217,28.0447,27.901,27.947,108300.0
2005-04-19 10:50:00,48.61,48.74,48.6,48.74,68800.0,27.947,28.0217,27.9412,28.0217,68800.0
2005-04-19 11:00:00,48.74,48.8,48.67,48.72,73100.0,28.0217,28.0562,27.9815,28.0102,73100.0
2005-04-19 11:10:00,48.71,48.83,48.7,48.83,89400.0,28.0045,28.0735,27.9987,28.0735,89400.0
2005-04-19 11:20:00,48.83,49.07,48.8,49.06,63600.0,28.0735,28.2114,28.0562,28.2057,63600.0
2005-04-19 11:30:00,49.07,49.07,48.97,48.98,122200.0,28.2114,28.2114,28.1539,28.1597,122200.0
2005-04-19 11:40:00,48.98,49.0,48.87,48.95,65700.0,28.1597,28.1712,28.0964,28.1424,65700.0
2005-04-19 11:50:00,48.94,48.98,48.89,48.93,101500.0,28.1367,28.1597,28.1079,28.1309,101500.0
2005-04-19 12:00:00,48.93,49.0,48.85,49.0,104800.0,28.1309,28.1712,28.0849,28.1712,104800.0
2005-04-19 12:10:00,49.0,49.16,48.89,48.9,65100.0,28.1712,28.2632,28.1079,28.1137,65100.0
2005-04-19 12:20:00,48.9,48.97,48.89,48.94,40500.0,28.1137,28.1539,28.1079,28.1367,40500.0
2005-04-19 12:30:00,48.94,48.96,48.88,48.88,32800.0,28.1367,28.1482,28.1022,28.1022,32800.0
2005-04-19 12:40:00,48.89,48.99,48.81,48.96,27700.0,28.1079,28.1654,28.062,28.1482,27700.0
2005-04-19 12:50:00,48.96,48.96,48.9,48.94,16600.0,28.1482,28.1482,28.1137,28.1367,16600.0
2005-04-19 13:00:00,48.93,48.97,48.91,48.92,44800.0,28.1309,28.1539,28.1194,28.1252,44800.0
2005-04-19 13:10:00,48.92,48.93,48.84,48.88,24900.0,28.1252,28.1309,28.0792,28.1022,24900.0
2005-04-19 13:20:00,48.87,48.94,48.84,48.94,38400.0,28.0964,28.1367,28.0792,28.1367,38400.0
2005-04-19 13:30:00,48.94,48.94,48.88,48.89,65100.0,28.1367,28.1367,28.1022,28.1079,65100.0
2005-04-19 13:40:00,48.89,49.0,48.87,49.0,72300.0,28.1079,28.1712,28.0964,28.1712,72300.0
2005-04-19 13:50:00,49.03,49.12,49.01,49.1,28400.0,28.1884,28.2402,28.1769,28.2287,28400.0
2005-04-19 14:00:00,49.11,49.11,49.01,49.09,50400.0,28.2344,28.2344,28.1769,28.2229,50400.0
2005-04-19 14:10:00,49.08,49.2,49.03,49.18,71400.0,28.2172,28.2862,28.1884,28.2747,71400.0
2005-04-19 14:20:00,49.17,49.24,49.16,49.17,31100.0,28.2689,28.3092,28.2632,28.2689,31100.0
2005-04-19 14:30:00,49.16,49.16,49.07,49.1,31000.0,28.2632,28.2632,28.2114,28.2287,31000.0
2005-04-19 14:40:00,49.1,49.14,49.08,49.08,28000.0,28.2287,28.2517,28.2172,28.2172,28000.0
2005-04-19 14:50:00,49.07,49.14,49.05,49.09,43500.0,28.2114,28.2517,28.1999,28.2229,43500.0
2005-04-19 15:00:00,49.09,49.13,49.02,49.04,46300.0,28.2229,28.2459,28.1827,28.1942,46300.0
2005-04-19 15:10:00,49.03,49.12,49.02,49.06,49100.0,28.1884,28.2402,28.1827,28.2057,49100.0
2005-04-19 15:20:00,49.06,49.07,48.91,49.0,81900.0,28.2057,28.2114,28.1194,28.1712,81900.0
2005-04-19 15:30:00,49.01,49.26,48.96,49.25,118700.0,28.1769,28.3207,28.1482,28.3149,118700.0
2005-04-19 15:40:00,49.25,49.4,49.22,49.32,135700.0,28.3149,28.4012,28.2977,28.3552,135700.0
2005-04-19 15:50:00,49.32,49.33,49.21,49.22,158000.0,28.3552,28.3609,28.2919,28.2977,158000.0
2005-04-20 09:30:00,49.19,49.22,48.81,48.86,70900.0,28.2804,28.2977,28.062,28.0907,70900.0
2005-04-20 09:40:00,48.86,48.96,48.64,48.88,110600.0,28.0907,28.1482,27.9642,28.1022,110600.0
2005-04-20 09:50:00,48.88,48.95,48.78,48.78,92600.0,28.1022,28.1424,28.0447,28.0447,92600.0
2005-04-20 10:00:00,48.79,48.9,48.78,48.87,47000.0,28.0505,28.1137,28.0447,28.0964,47000.0
2005-04-20 10:10:00,48.87,49.03,48.83,49.03,79700.0,28.0964,28.1884,28.0735,28.1884,79700.0
2005-04-20 10:20:00,49.03,49.14,49.02,49.11,73300.0,28.1884,28.2517,28.1827,28.2344,73300.0
2005-04-20 10:30:00,49.12,49.18,49.04,49.12,89500.0,28.2402,28.2747,28.1942,28.2402,89500.0
2005-04-20 10:40:00,49.09,49.09,48.98,48.98,55900.0,28.2229,28.2229,28.1597,28.1597,55900.0
2005-04-20 10:50:00,48.99,49.19,48.98,49.19,89900.0,28.1654,28.2804,28.1597,28.2804,89900.0
2005-04-20 11:00:00,49.19,49.38,49.17,49.23,60900.0,28.2804,28.3897,28.2689,28.3034,60900.0
2005-04-20 11:10:00,49.23,49.24,49.14,49.18,40700.0,28.3034,28.3092,28.2517,28.2747,40700.0
2005-04-20 11:20:00,49.19,49.19,48.89,49.01,65500.0,28.2804,28.2804,28.1079,28.1769,65500.0
2005-04-20 11:30:00,49.01,49.02,48.85,48.87,24800.0,28.1769,28.1827,28.0849,28.0964,24800.0
2005-04-20 11:40:00,48.88,48.96,48.84,48.91,47300.0,28.1022,28.1482,28.0792,28.1194,47300.0
2005-04-20 11:50:00,48.9,48.93,48.9,48.9,16700.0,28.1137,28.1309,28.1137,28.1137,16700.0
2005-04-20 12:00:00,48.88,48.89,48.79,48.85,35100.0,28.1022,28.1079,28.0505,28.0849,35100.0
2005-04-20 12:10:00,48.86,48.87,48.75,48.76,38500.0,28.0907,28.0964,28.0275,28.0332,38500.0
2005-04-20 12:20:00,48.75,48.87,48.72,48.8,66700.0,28.0275,28.0964,28.0102,28.0562,66700.0
2005-04-20 12:30:00,48.85,48.89,48.77,48.82,31700.0,28.0849,28.1079,28.039,28.0677,31700.0
2005-04-20 12:40:00,48.83,48.9,48.83,48.84,28000.0,28.0735,28.1137,28.0735,28.0792,28000.0
2005-04-20 12:50:00,48.83,48.83,48.75,48.75,40200.0,28.0735,28.0735,28.0275,28.0275,40200.0
2005-04-20 13:00:00,48.75,48.75,48.68,48.68,32300.0,28.0275,28.0275,27.9872,27.9872,32300.0
2005-04-20 13:10:00,48.68,48.75,48.6,48.71,58600.0,27.9872,28.0275,27.9412,28.0045,58600.0
2005-04-20 13:20:00,48.72,48.75,48.7,48.7,15300.0,28.0102,28.0275,27.9987,27.9987,15300.0
2005-04-20 13:30:00,48.7,48.7,48.61,48.62,46600.0,27.9987,27.9987,27.947,27.9527,46600.0
2005-04-20 13:40:00,48.61,48.65,48.51,48.57,61900.0,27.947,27.97,27.8895,27.924,61900.0
2005-04-20 13:50:00,48.57,48.67,48.57,48.61,29500.0,27.924,27.9815,27.924,27.947,29500.0
2005-04-20 14:00:00,48.61,48.67,48.51,48.54,80800.0,27.947,27.9815,27.8895,27.9067,80800.0
2005-04-20 14:10:00,48.54,48.58,48.52,48.57,47200.0,27.9067,27.9297,27.8952,27.924,47200.0
2005-04-20 14:20:00,48.58,48.61,48.5,48.5,117600.0,27.9297,27.947,27.8837,27.8837,117600.0
2005-04-20 14:30:00,48.5,48.5,48.41,48.46,57100.0,27.8837,27.8837,27.832,27.8607,57100.0
2005-04-20 14:40:00,48.47,48.58,48.44,48.58,50700.0,27.8665,27.9297,27.8492,27.9297,50700.0
2005-04-20 14:50:00,48.59,48.64,48.57,48.61,52400.0,27.9355,27.9642,27.924,27.947,52400.0
2005-04-20 15:00:00,48.6,48.69,48.59,48.68,92000.0,27.9412,27.993,27.9355,27.9872,92000.0
2005-04-20 15:10:00,48.68,48.68,48.5,48.52,49900.0,27.9872,27.9872,27.8837,27.8952,49900.0
2005-04-20 15:20:00,48.51,48.53,48.46,48.48,70800.0,27.8895,27.901,27.8607,27.8722,70800.0
2005-04-20 15:30:00,48.48,48.51,48.45,48.45,43000.0,27.8722,27.8895,27.855,27.855,43000.0
2005-04-20 15:40:00,48.45,48.5,48.43,48.48,101300.0,27.855,27.8837,27.8435,27.8722,101300.0
2005-04-20 15:50:00,48.49,48.55,48.49,48.52,102100.0,27.878,27.9125,27.878,27.8952,102100.0
2005-04-21 09:30:00,49.15,49.29,49.02,49.07,101200.0,28.2574,28.3379,28.1827,28.2114,101200.0
2005-04-21 09:40:00,49.12,49.2,48.9,48.95,129000.0,28.2402,28.2862,28.1137,28.1424,129000.0
2005-04-21 09:50:00,48.95,49.04,48.89,48.98,139600.0,28.1424,28.1942,28.1079,28.1597,139600.0
2005-04-21 10:00:00,48.97,49.09,48.67,48.68,154900.0,28.1539,28.2229,27.9815,27.9872,154900.0
2005-04-21 10:10:00,48.68,48.83,48.61,48.61,93000.0,27.9872,28.0735,27.947,27.947,93000.0
2005-04-21 10:20:00,48.6,48.8,48.56,48.62,140200.0,27.9412,28.0562,27.9182,27.9527,140200.0
2005-04-21 10:30:00,48.62,48.81,48.61,48.73,39500.0,27.9527,28.062,27.947,28.016,39500.0
2005-04-21 10:40:00,48.73,48.73,48.62,48.65,129000.0,28.016,28.016,27.9527,27.97,129000.0
2005-04-21 10:50:00,48.65,48.72,48.6,48.65,85100.0,27.97,28.0102,27.9412,27.97,85100.0
2005-04-21 11:00:00,48.65,48.73,48.61,48.73,61500.0,27.97,28.016,27.947,28.016,61500.0
2005-04-21 11:10:00,48.73,48.74,48.58,48.58,40300.0,28.016,28.0217,27.9297,27.9297,40300.0
2005-04-21 11:20:00,48.57,48.62,48.52,48.6,56400.0,27.924,27.9527,27.8952,27.9412,56400.0
2005-04-21 11:30:00,48.61,48.72,48.6,48.72,32500.0,27.947,28.0102,27.9412,28.0102,32500.0
2005-04-21 11:40:00,48.71,48.73,48.65,48.67,39700.0,28.0045,28.016,27.97,27.9815,39700.0
2005-04-21 11:50:00,48.63,48.69,48.62,48.68,82900.0,27.9585,27.993,27.9527,27.9872,82900.0
2005-04-21 12:00:00,48.7,48.83,48.63,48.63,70800.0,27.9987,28.0735,27.9585,27.9585,70800.0
2005-04-21 12:10:00,48.63,48.69,48.61,48.69,35900.0,27.9585,27.993,27.947,27.993,35900.0
2005-04-21 12:20:00,48.69,48.73,48.63,48.71,71500.0,27.993,28.016,27.9585,28.0045,71500.0
2005-04-21 12:30:00,48.71,48.71,48.66,48.67,20400.0,28.0045,28.0045,27.9757,27.9815,20400.0
2005-04-21 12:40:00,48.67,48.69,48.65,48.69,29700.0,27.9815,27.993,27.97,27.993,29700.0
2005-04-21 12:50:00,48.7,48.7,48.62,48.64,26500.0,27.9987,27.9987,27.9527,27.9642,26500.0
2005-04-21 13:00:00,48.65,48.67,48.62,48.67,45000.0,27.97,27.9815,27.9527,27.9815,45000.0
2005-04-21 13:10:00,48.67,48.71,48.66,48.69,55700.0,27.9815,28.0045,27.9757,27.993,55700.0
2005-04-21 13:20:00,48.69,48.71,48.68,48.7,15200.0,27.993,28.0045,27.9872,27.9987,15200.0
2005-04-21 13:30:00,48.7,48.74,48.64,48.72,40600.0,27.9987,28.0217,27.9642,28.0102,40600.0
2005-04-21 13:40:00,48.72,48.79,48.71,48.78,38300.0,28.0102,28.0505,28.0045,28.0447,38300.0
2005-04-21 13:50:00,48.78,48.8,48.7,48.76,28200.0,28.0447,28.0562,27.9987,28.0332,28200.0
2005-04-21 14:00:00,48.79,48.79,48.75,48.78,38100.0,28.0505,28.0505,28.0275,28.0447,38100.0
2005-04-21 14:10:00,48.78,48.98,48.78,48.95,48900.0,28.0447,28.1597,28.0447,28.1424,48900.0
2005-04-21 14:20:00,48.93,48.97,48.88,48.9,49800.0,28.1309,28.1539,28.1022,28.1137,49800.0
2005-04-21 14:30:00,48.89,48.89,48.83,48.88,31400.0,28.1079,28.1079,28.0735,28.1022,31400.0
2005-04-21 14:40:00,48.88,48.93,48.81,48.87,49800.0,28.1022,28.1309,28.062,28.0964,49800.0
2005-04-21 14:50:00,48.87,48.92,48.85,48.88,44100.0,28.0964,28.1252,28.0849,28.1022,44100.0
2005-04-21 15:00:00,48.88,48.99,48.88,48.97,33600.0,28.1022,28.1654,28.1022,28.1539,33600.0
2005-04-21 15:10:00,48.97,49.02,48.95,48.99,83600.0,28.1539,28.1827,28.1424,28.1654,83600.0
2005-04-21 15:20:00,49.0,49.04,48.95,49.03,65100.0,28.1712,28.1942,28.1424,28.1884,65100.0
2005-04-21 15:30:00,49.03,49.04,49.0,49.01,82900.0,28.1884,28.1942,28.1712,28.1769,82900.0
2005-04-21 15:40:00,49.02,49.02,48.91,48.95,102300.0,28.1827,28.1827,28.1194,28.1424,102300.0
2005-04-21 15:50:00,48.95,48.97,48.87,48.91,137200.0,28.1424,28.1539,28.0964,28.1194,137200.0
2005-04-22 09:30:00,48.97,48.97,48.64,48.7,65700.0,28.1539,28.1539,27.9642,27.9987,65700.0
2005-04-22 09:40:00,48.68,48.68,48.41,48.55,75700.0,27.9872,27.9872,27.832,27.9125,75700.0
2005-04-22 09:50:00,48.56,48.67,48.39,48.67,62000.0,27.9182,27.9815,27.8205,27.9815,62000.0
2005-04-22 10:00:00,48.7,48.8,48.61,48.78,58500.0,27.9987,28.0562,27.947,28.0447,58500.0
2005-04-22 10:10:00,48.8,49.09,48.8,49.01,106000.0,28.0562,28.2229,28.0562,28.1769,106000.0
2005-04-22 10:20:00,49.01,49.08,48.99,49.01,101200.0,28.1769,28.2172,28.1654,28.1769,101200.0
2005-04-22 10:30:00,49.02,49.2,49.02,49.19,46900.0,28.1827,28.2862,28.1827,28.2804,46900.0
2005-04-22 10:40:00,49.2,49.2,49.09,49.19,94200.0,28.2862,28.2862,28.2229,28.2804,94200.0
2005-04-22 10:50:00,49.19,49.21,49.08,49.11,62100.0,28.2804,28.2919,28.2172,28.2344,62100.0
2005-04-22 11:00:00,49.11,49.21,49.1,49.14,39100.0,28.2344,28.2919,28.2287,28.2517,39100.0
2005-04-22 11:10:00,49.13,49.28,49.12,49.27,37400.0,28.2459,28.3322,28.2402,28.3264,37400.0
2005-04-22 11:20:00,49.27,49.35,49.27,49.34,63000.0,28.3264,28.3724,28.3264,28.3667,63000.0
2005-04-22 11:30:00,49.33,49.34,49.27,49.29,55800.0,28.3609,28.3667,28.3264,28.3379,55800.0
2005-04-22 11:40:00,49.3,49.3,49.13,49.2,27400.0,28.3437,28.3437,28.2459,28.2862,27400.0
2005-04-22 11:50:00,49.21,49.26,49.17,49.19,24000.0,28.2919,28.3207,28.2689,28.2804,24000.0
2005-04-22 12:00:00,49.19,49.19,49.0,49.05,28300.0,28.2804,28.2804,28.1712,28.1999,28300.0
2005-04-22 12:10:00,49.05,49.13,49.05,49.13,31000.0,28.1999,28.2459,28.1999,28.2459,31000.0
2005-04-22 12:20:00,49.14,49.23,49.08,49.09,50400.0,28.2517,28.3034,28.2172,28.2229,50400.0
2005-04-22 12:30:00,49.08,49.2,49.06,49.2,30700.0,28.2172,28.2862,28.2057,28.2862,30700.0
2005-04-22 12:40:00,49.2,49.25,49.18,49.23,28200.0,28.2862,28.3149,28.2747,28.3034,28200.0
2005-04-22 12:50:00,49.24,49.25,49.08,49.1,35900.0,28.3092,28.3149,28.2172,28.2287,35900.0
2005-04-22 13:00:00,49.1,49.11,49.0,49.01,70000.0,28.2287,28.2344,28.1712,28.1769,70000.0
2005-04-22 13:10:00,49.01,49.02,48.98,49.01,31000.0,28.1769,28.1827,28.1597,28.1769,31000.0
2005-04-22 13:20:00,49.03,49.07,48.98,49.07,20300.0,28.1884,28.2114,28.1597,28.2114,20300.0
2005-04-22 13:30:00,49.07,49.07,48.96,48.98,22600.0,28.2114,28.2114,28.1482,28.1597,22600.0
2005-04-22 13:40:00,48.98,48.98,48.86,48.94,39200.0,28.1597,28.1597,28.0907,28.1367,39200.0
2005-04-22 13:50:00,48.94,48.96,48.9,48.94,27500.0,28.1367,28.1482,28.1137,28.1367,27500.0
2005-04-22 14:00:00,48.94,48.97,48.87,48.88,30600.0,28.1367,28.1539,28.0964,28.1022,30600.0
2005-04-22 14:10:00,48.87,48.88,48.7,48.73,33000.0,28.0964,28.1022,27.9987,28.016,33000.0
2005-04-22 14:20:00,48.72,48.75,48.61,48.75,114500.0,28.0102,28.0275,27.947,28.0275,114500.0
2005-04-22 14:30:00,48.75,48.75,48.55,48.59,61700.0,28.0275,28.0275,27.9125,27.9355,61700.0
2005-04-22 14:40:00,48.58,48.63,48.52,48.54,151300.0,27.9297,27.9585,27.8952,27.9067,151300.0
2005-04-22 14:50:00,48.54,48.62,48.53,48.59,89700.0,27.9067,27.9527,27.901,27.9355,89700.0
2005-04-22 15:00:00,48.58,48.67,48.55,48.56,130000.0,27.9297,27.9815,27.9125,27.9182,130000.0
2005-04-22 15:10:00,48.56,48.6,48.51,48.57,143800.0,27.9182,27.9412,27.8895,27.924,143800.0
2005-04-22 15:20:00,48.58,48.61,48.5,48.51,134100.0,27.9297,27.947,27.8837,27.8895,134100.0
2005-04-22 15:30:00,48.51,48.65,48.49,48.6,164200.0,27.8895,27.97,27.878,27.9412,164200.0
2005-04-22 15:40:00,48.59,48.68,48.54,48.56,117700.0,27.9355,27.9872,27.9067,27.9182,117700.0
2005-04-22 15:50:00,48.56,48.75,48.52,48.74,124800.0,27.9182,28.0275,27.8952,28.0217,124800.0
2005-04-25 09:30:00,49.08,49.17,49.08,49.1,12600.0,28.2172,28.2689,28.2172,28.2287,12600.0
2005-04-25 09:40:00,49.09,49.09,48.92,48.95,62900.0,28.2229,28.2229,28.1252,28.1424,62900.0
2005-04-25 09:50:00,48.97,49.03,48.81,48.96,83400.0,28.1539,28.1884,28.062,28.1482,83400.0
2005-04-25 10:00:00,48.92,49.3,48.87,49.28,90700.0,28.1252,28.3437,28.0964,28.3322,90700.0
2005-04-25 10:10:00,49.25,49.38,49.19,49.28,126400.0,28.3149,28.3897,28.2804,28.3322,126400.0
2005-04-25 10:20:00,49.28,49.29,49.15,49.23,33700.0,28.3322,28.3379,28.2574,28.3034,33700.0
2005-04-25 10:30:00,49.2,49.3,49.11,49.2,89700.0,28.2862,28.3437,28.2344,28.2862,89700.0
2005-04-25 10:40:00,49.19,49.25,49.15,49.17,45500.0,28.2804,28.3149,28.2574,28.2689,45500.0
2005-04-25 10:50:00,49.2,49.28,49.12,49.27,46200.0,28.2862,28.3322,28.2402,28.3264,46200.0
2005-04-25 11:00:00,49.27,49.29,49.24,49.28,57600.0,28.3264,28.3379,28.3092,28.3322,57600.0
2005-04-25 11:10:00,49.25,49.28,49.12,49.24,58500.0,28.3149,28.3322,28.2402,28.3092,58500.0
2005-04-25 11:20:00,49.25,49.26,49.2,49.23,35500.0,28.3149,28.3207,28.2862,28.3034,35500.0
2005-04-25 11:30:00,49.24,49.34,49.2,49.31,46100.0,28.3092,28.3667,28.2862,28.3494,46100.0
2005-04-25 11:40:00,49.31,49.4,49.29,49.37,26500.0,28.3494,28.4012,28.3379,28.3839,26500.0
2005-04-25 11:50:00,49.4,49.52,49.32,49.52,47100.0,28.4012,28.4701,28.3552,28.4701,47100.0
2005-04-25 12:00:00,49.53,49.56,49.41,49.52,38800.0,28.4759,28.4931,28.4069,28.4701,38800.0
2005-04-25 12:10:00,49.52,49.63,49.49,49.53,31000.0,28.4701,28.5334,28.4529,28.4759,31000.0
2005-04-25 12:20:00,49.53,49.73,49.48,49.73,22200.0,28.4759,28.5909,28.4471,28.5909,22200.0
2005-04-25 12:30:00,49.71,49.73,49.56,49.6,19200.0,28.5794,28.5909,28.4931,28.5161,19200.0
2005-04-25 12:40:00,49.6,49.71,49.55,49.57,19300.0,28.5161,28.5794,28.4874,28.4989,19300.0
2005-04-25 12:50:00,49.56,49.59,49.52,49.53,12400.0,28.4931,28.5104,28.4701,28.4759,12400.0
2005-04-25 13:00:00,49.53,49.53,49.41,49.42,26900.0,28.4759,28.4759,28.4069,28.4127,26900.0
2005-04-25 13:10:00,49.42,49.46,49.36,49.36,41300.0,28.4127,28.4357,28.3782,28.3782,41300.0
2005-04-25 13:20:00,49.37,49.39,49.34,49.39,9300.0,28.3839,28.3954,28.3667,28.3954,9300.0
2005-04-25 13:30:00,49.39,49.46,49.35,49.42,34600.0,28.3954,28.4357,28.3724,28.4127,34600.0
2005-04-25 13:40:00,49.42,49.42,49.27,49.27,17700.0,28.4127,28.4127,28.3264,28.3264,17700.0
2005-04-25 13:50:00,49.26,49.3,49.22,49.28,28600.0,28.3207,28.3437,28.2977,28.3322,28600.0
2005-04-25 14:00:00,49.25,49.34,49.24,49.32,17400.0,28.3149,28.3667,28.3092,28.3552,17400.0
2005-04-25 14:10:00,49.31,49.37,49.26,49.26,25700.0,28.3494,28.3839,28.3207,28.3207,25700.0
2005-04-25 14:20:00,49.26,49.29,49.2,49.27,20100.0,28.3207,28.3379,28.2862,28.3264,20100.0
2005-04-25 14:30:00,49.27,49.35,49.24,49.34,21600.0,28.3264,28.3724,28.3092,28.3667,21600.0
2005-04-25 14:40:00,49.35,49.4,49.2,49.31,26700.0,28.3724,28.4012,28.2862,28.3494,26700.0
2005-04-25 14:50:00,49.34,49.36,49.27,49.3,36700.0,28.3667,28.3782,28.3264,28.3437,36700.0
2005-04-25 15:00:00,49.3,49.36,49.26,49.26,72800.0,28.3437,28.3782,28.3207,28.3207,72800.0
2005-04-25 15:10:00,49.27,49.29,49.14,49.19,37900.0,28.3264,28.3379,28.2517,28.2804,37900.0
2005-04-25 15:20:00,49.17,49.3,49.17,49.27,30700.0,28.2689,28.3437,28.2689,28.3264,30700.0
2005-04-25 15:30:00,49.26,49.32,49.17,49.24,71100.0,28.3207,28.3552,28.2689,28.3092,71100.0
2005-04-25 15:40:00,49.24,49.31,49.2,49.3,92600.0,28.3092,28.3494,28.2862,28.3437,92600.0
2005-04-25 15:50:00,49.3,49.37,49.27,49.36,159200.0,28.3437,28.3839,28.3264,28.3782,159200.0
2005-04-26 09:30:00,49.04,49.3,49.0,49.18,75200.0,28.1942,28.3437,28.1712,28.2747,75200.0
2005-04-26 09:40:00,49.18,49.31,49.13,49.29,87200.0,28.2747,28.3494,28.2459,28.3379,87200.0
2005-04-26 09:50:00,49.3,49.3,49.1,49.2,45900.0,28.3437,28.3437,28.2287,28.2862,45900.0
2005-04-26 10:00:00,49.2,49.31,49.02,49.17,121500.0,28.2862,28.3494,28.1827,28.2689,121500.0
2005-04-26 10:10:00,49.16,49.44,49.16,49.4,116600.0,28.2632,28.4242,28.2632,28.4012,116600.0
2005-04-26 10:20:00,49.4,49.41,49.1,49.1,68000.0,28.4012,28.4069,28.2287,28.2287,68000.0
2005-04-26 10:30:00,49.11,49.28,49.1,49.25,59600.0,28.2344,28.3322,28.2287,28.3149,59600.0
2005-04-26 10:40:00,49.23,49.42,49.23,49.39,55600.0,28.3034,28.4127,28.3034,28.3954,55600.0
2005-04-26 10:50:00,49.38,49.55,49.38,49.54,72600.0,28.3897,28.4874,28.3897,28.4816,72600.0
2005-04-26 11:00:00,49.54,49.55,49.43,49.52,84000.0,28.4816,28.4874,28.4184,28.4701,84000.0
2005-04-26 11:10:00,49.5,49.57,49.45,49.53,81700.0,28.4586,28.4989,28.4299,28.4759,81700.0
2005-04-26 11:20:00,49.47,49.54,49.34,49.49,62200.0,28.4414,28.4816,28.3667,28.4529,62200.0
2005-04-26 11:30:00,49.49,49.63,49.49,49.5,36100.0,28.4529,28.5334,28.4529,28.4586,36100.0
2005-04-26 11:40:00,49.5,49.53,49.28,49.3,39800.0,28.4586,28.4759,28.3322,28.3437,39800.0
2005-04-26 11:50:00,49.32,49.36,49.26,49.34,34300.0,28.3552,28.3782,28.3207,28.3667,34300.0
2005-04-26 12:00:00,49.37,49.5,49.34,49.36,83900.0,28.3839,28.4586,28.3667,28.3782,83900.0
2005-04-26 12:10:00,49.36,49.41,49.33,49.37,18000.0,28.3782,28.4069,28.3609,28.3839,18000.0
2005-04-26 12:20:00,49.39,49.47,49.34,49.46,83400.0,28.3954,28.4414,28.3667,28.4357,83400.0
2005-04-26 12:30:00,49.46,49.5,49.41,49.41,29800.0,28.4357,28.4586,28.4069,28.4069,29800.0
2005-04-26 12:40:00,49.41,49.5,49.38,49.47,76600.0,28.4069,28.4586,28.3897,28.4414,76600.0
2005-04-26 12:50:00,49.47,49.53,49.36,49.5,64700.0,28.4414,28.4759,28.3782,28.4586,64700.0
2005-04-26 13:00:00,49.51,49.58,49.42,49.53,69400.0,28.4644,28.5046,28.4127,28.4759,69400.0
2005-04-26 13:10:00,49.52,49.64,49.51,49.59,58100.0,28.4701,28.5391,28.4644,28.5104,58100.0
2005-04-26 13:20:00,49.58,49.59,49.44,49.45,54100.0,28.5046,28.5104,28.4242,28.4299,54100.0
2005-04-26 13:30:00,49.46,49.5,49.45,49.49,55800.0,28.4357,28.4586,28.4299,28.4529,55800.0
2005-04-26 13:40:00,49.49,49.5,49.44,49.48,37600.0,28.4529,28.4586,28.4242,28.4471,37600.0
2005-04-26 13:50:00,49.49,49.5,49.45,49.46,52100.0,28.4529,28.4586,28.4299,28.4357,52100.0
2005-04-26 14:00:00,49.46,49.46,49.32,49.34,52700.0,28.4357,28.4357,28.3552,28.3667,52700.0
2005-04-26 14:10:00,49.35,49.38,49.24,49.25,39000.0,28.3724,28.3897,28.3092,28.3149,39000.0
2005-04-26 14:20:00,49.26,49.33,49.24,49.33,50000.0,28.3207,28.3609,28.3092,28.3609,50000.0
2005-04-26 14:30:00,49.32,49.32,49.09,49.16,172100.0,28.3552,28.3552,28.2229,28.2632,172100.0
2005-04-26 14:40:00,49.19,49.23,49.05,49.09,28100.0,28.2804,28.3034,28.1999,28.2229,28100.0
2005-04-26 14:50:00,49.09,49.11,49.02,49.02,46200.0,28.2229,28.2344,28.1827,28.1827,46200.0
2005-04-26 15:00:00,49.02,49.12,49.0,49.12,39400.0,28.1827,28.2402,28.1712,28.2402,39400.0
2005-04-26 15:10:00,49.12,49.2,49.03,49.05,58400.0,28.2402,28.2862,28.1884,28.1999,58400.0
2005-04-26 15:20:00,49.05,49.2,49.05,49.18,86100.0,28.1999,28.2862,28.1999,28.2747,86100.0
2005-04-26 15:30:00,49.18,49.18,49.1,49.14,68500.0,28.2747,28.2747,28.2287,28.2517,68500.0
2005-04-26 15:40:00,49.15,49.15,49.05,49.07,163700.0,28.2574,28.2574,28.1999,28.2114,163700.0
2005-04-26 15:50:00,49.07,49.1,48.98,49.1,169300.0,28.2114,28.2287,28.1597,28.2287,169300.0
2005-04-27 09:30:00,50.25,50.45,50.11,50.2,239300.0,28.8898,29.0048,28.8094,28.8611,239300.0
2005-04-27 09:40:00,50.21,50.29,50.08,50.26,244700.0,28.8668,28.9128,28.7921,28.8956,244700.0
2005-04-27 09:50:00,50.25,50.35,50.04,50.07,246600.0,28.8898,28.9473,28.7691,28.7864,246600.0
2005-04-27 10:00:00,50.05,50.1,49.89,49.89,139000.0,28.7749,28.8036,28.6829,28.6829,139000.0
2005-04-27 10:10:00,49.89,50.0,49.82,49.83,106900.0,28.6829,28.7461,28.6426,28.6484,106900.0
2005-04-27 10:20:00,49.86,49.91,49.78,49.79,80800.0,28.6656,28.6944,28.6196,28.6254,80800.0
2005-04-27 10:30:00,49.8,49.9,49.77,49.87,202300.0,28.6311,28.6886,28.6139,28.6714,202300.0
2005-04-27 10:40:00,49.87,49.88,49.74,49.79,62300.0,28.6714,28.6771,28.5966,28.6254,62300.0
2005-04-27 10:50:00,49.76,49.79,49.72,49.74,70700.0,28.6081,28.6254,28.5851,28.5966,70700.0
2005-04-27 11:00:00,49.75,49.75,49.61,49.65,34100.0,28.6024,28.6024,28.5219,28.5449,34100.0
2005-04-27 11:10:00,49.65,49.8,49.65,49.78,117600.0,28.5449,28.6311,28.5449,28.6196,117600.0
2005-04-27 11:20:00,49.78,50.2,49.78,50.17,111100.0,28.6196,28.8611,28.6196,28.8438,111100.0
2005-04-27 11:30:00,50.1,50.11,49.99,50.04,130500.0,28.8036,28.8094,28.7404,28.7691,130500.0
2005-04-27 11:40:00,50.03,50.04,49.93,49.95,44300.0,28.7634,28.7691,28.7059,28.7174,44300.0
2005-04-27 11:50:00,49.96,50.16,49.94,50.16,57300.0,28.7231,28.8381,28.7116,28.8381,57300.0
2005-04-27 12:00:00,50.16,50.49,50.16,50.37,110900.0,28.8381,29.0278,28.8381,28.9588,110900.0
2005-04-27 12:10:00,50.41,50.43,50.29,50.35,62500.0,28.9818,28.9933,28.9128,28.9473,62500.0
2005-04-27 12:20:00,50.35,50.35,50.29,50.34,106900.0,28.9473,28.9473,28.9128,28.9416,106900.0
2005-04-27 12:30:00,50.33,50.33,50.21,50.25,78300.0,28.9358,28.9358,28.8668,28.8898,78300.0
2005-04-27 12:40:00,50.26,50.38,50.26,50.32,84500.0,28.8956,28.9646,28.8956,28.9301,84500.0
2005-04-27 12:50:00,50.32,50.34,50.25,50.34,115200.0,28.9301,28.9416,28.8898,28.9416,115200.0
2005-04-27 13:00:00,50.35,50.35,50.32,50.34,48600.0,28.9473,28.9473,28.9301,28.9416,48600.0
2005-04-27 13:10:00,50.35,50.55,50.33,50.55,196500.0,28.9473,29.0623,28.9358,29.0623,196500.0
2005-04-27 13:20:00,50.53,50.62,50.49,50.6,117300.0,29.0508,29.1026,29.0278,29.0911,117300.0
2005-04-27 13:30:00,50.58,50.61,50.54,50.61,70800.0,29.0796,29.0968,29.0566,29.0968,70800.0
2005-04-27 13:40:00,50.61,50.66,50.49,50.65,146200.0,29.0968,29.1256,29.0278,29.1198,146200.0
2005-04-27 13:50:00,50.65,50.75,50.59,50.59,123100.0,29.1198,29.1773,29.0853,29.0853,123100.0
2005-04-27 14:00:00,50.57,50.57,50.47,50.51,88600.0,29.0738,29.0738,29.0163,29.0393,88600.0
2005-04-27 14:10:00,50.51,50.52,50.43,50.47,93300.0,29.0393,29.0451,28.9933,29.0163,93300.0
2005-04-27 14:20:00,50.47,50.55,50.47,50.52,151700.0,29.0163,29.0623,29.0163,29.0451,151700.0
2005-04-27 14:30:00,50.53,50.54,50.44,50.49,58300.0,29.0508,29.0566,28.9991,29.0278,58300.0
2005-04-27 14:40:00,50.48,50.49,50.36,50.46,76600.0,29.0221,29.0278,28.9531,29.0106,76600.0
2005-04-27 14:50:00,50.47,50.57,50.44,50.5,74900.0,29.0163,29.0738,28.9991,29.0336,74900.0
2005-04-27 15:00:00,50.5,50.5,50.3,50.32,80300.0,29.0336,29.0336,28.9186,28.9301,80300.0
2005-04-27 15:10:00,50.3,50.39,50.25,50.25,102100.0,28.9186,28.9703,28.8898,28.8898,102100.0
2005-04-27 15:20:00,50.25,50.39,50.21,50.25,114600.0,28.8898,28.9703,28.8668,28.8898,114600.0
2005-04-27 15:30:00,50.24,50.28,50.17,50.18,83600.0,28.8841,28.9071,28.8438,28.8496,83600.0
2005-04-27 15:40:00,50.18,50.39,50.16,50.39,139700.0,28.8496,28.9703,28.8381,28.9703,139700.0
2005-04-27 15:50:00,50.39,50.4,50.16,50.21,140500.0,28.9703,28.9761,28.8381,28.8668,140500.0
2005-04-28 09:30:00,50.22,50.22,50.0,50.01,138300.0,28.8726,28.8726,28.7461,28.7519,138300.0
2005-04-28 09:40:00,50.01,50.2,49.94,50.05,106000.0,28.7519,28.8611,28.7116,28.7749,106000.0
2005-04-28 09:50:00,50.05,50.09,49.9,49.93,92200.0,28.7749,28.7979,28.6886,28.7059,92200.0
2005-04-28 10:00:00,49.94,50.21,49.93,50.21,85500.0,28.7116,28.8668,28.7059,28.8668,85500.0
2005-04-28 10:10:00,50.22,50.68,50.22,50.66,137700.0,28.8726,29.1371,28.8726,29.1256,137700.0
2005-04-28 10:20:00,50.67,50.95,50.67,50.88,138700.0,29.1313,29.2923,29.1313,29.252,138700.0
2005-04-28 10:30:00,50.88,51.1,50.83,51.05,128200.0,29.252,29.3785,29.2233,29.3498,128200.0
2005-04-28 10:40:00,51.05,51.06,51.03,51.05,117600.0,29.3498,29.3555,29.3383,29.3498,117600.0
2005-04-28 10:50:00,51.05,51.08,50.94,50.94,122200.0,29.3498,29.367,29.2865,29.2865,122200.0
2005-04-28 11:00:00,50.94,50.94,50.61,50.65,105000.0,29.2865,29.2865,29.0968,29.1198,105000.0
2005-04-28 11:10:00,50.64,50.66,50.48,50.5,85500.0,29.1141,29.1256,29.0221,29.0336,85500.0
2005-04-28 11:20:00,50.5,50.52,50.38,50.41,59000.0,29.0336,29.0451,28.9646,28.9818,59000.0
2005-04-28 11:30:00,50.41,50.41,50.18,50.19,87400.0,28.9818,28.9818,28.8496,28.8553,87400.0
2005-04-28 11:40:00,50.19,50.19,50.08,50.1,45300.0,28.8553,28.8553,28.7921,28.8036,45300.0
2005-04-28 11:50:00,50.08,50.13,50.03,50.04,82500.0,28.7921,28.8208,28.7634,28.7691,82500.0
2005-04-28 12:00:00,50.05,50.06,49.94,49.96,63900.0,28.7749,28.7806,28.7116,28.7231,63900.0
2005-04-28 12:10:00,49.96,49.96,49.91,49.95,47300.0,28.7231,28.7231,28.6944,28.7174,47300.0
2005-04-28 12:20:00,49.95,49.97,49.93,49.94,48600.0,28.7174,28.7289,28.7059,28.7116,48600.0
2005-04-28 12:30:00,49.93,49.97,49.92,49.94,41200.0,28.7059,28.7289,28.7001,28.7116,41200.0
2005-04-28 12:40:00,49.95,49.97,49.93,49.96,30900.0,28.7174,28.7289,28.7059,28.7231,30900.0
2005-04-28 12:50:00,49.95,49.97,49.92,49.93,54300.0,28.7174,28.7289,28.7001,28.7059,54300.0
2005-04-28 13:00:00,49.91,49.92,49.89,49.92,16200.0,28.6944,28.7001,28.6829,28.7001,16200.0
2005-04-28 13:10:00,49.91,49.97,49.89,49.91,25800.0,28.6944,28.7289,28.6829,28.6944,25800.0
2005-04-28 13:20:00,49.9,49.95,49.89,49.95,29300.0,28.6886,28.7174,28.6829,28.7174,29300.0
2005-04-28 13:30:00,49.95,49.95,49.85,49.86,24100.0,28.7174,28.7174,28.6599,28.6656,24100.0
2005-04-28 13:40:00,49.87,49.96,49.85,49.96,44200.0,28.6714,28.7231,28.6599,28.7231,44200.0
2005-04-28 13:50:00,49.96,50.14,49.96,50.14,36400.0,28.7231,28.8266,28.7231,28.8266,36400.0
2005-04-28 14:00:00,50.16,50.19,49.92,49.93,51100.0,28.8381,28.8553,28.7001,28.7059,51100.0
2005-04-28 14:10:00,49.94,49.96,49.68,49.68,46600.0,28.7116,28.7231,28.5621,28.5621,46600.0
2005-04-28 14:20:00,49.7,49.7,49.27,49.4,92400.0,28.5736,28.5736,28.3264,28.4012,92400.0
2005-04-28 14:30:00,49.4,49.46,49.36,49.38,73000.0,28.4012,28.4357,28.3782,28.3897,73000.0
2005-04-28 14:40:00,49.37,49.39,49.26,49.27,91500.0,28.3839,28.3954,28.3207,28.3264,91500.0
2005-04-28 14:50:00,49.26,49.64,49.16,49.59,117300.0,28.3207,28.5391,28.2632,28.5104,117300.0
2005-04-28 15:00:00,49.58,49.61,49.4,49.4,76800.0,28.5046,28.5219,28.4012,28.4012,76800.0
2005-04-28 15:10:00,49.35,49.37,49.29,49.33,66800.0,28.3724,28.3839,28.3379,28.3609,66800.0
2005-04-28 15:20:00,49.33,49.55,49.31,49.54,151800.0,28.3609,28.4874,28.3494,28.4816,151800.0
2005-04-28 15:30:00,49.51,49.64,49.5,49.6,117200.0,28.4644,28.5391,28.4586,28.5161,117200.0
2005-04-28 15:40:00,49.61,49.64,49.51,49.52,109400.0,28.5219,28.5391,28.4644,28.4701,109400.0
2005-04-28 15:50:00,49.53,49.6,49.52,49.55,129200.0,28.4759,28.5161,28.4701,28.4874,129200.0
2005-04-29 09:30:00,50.75,51.35,50.72,50.72,280400.0,29.1773,29.5223,29.1601,29.1601,280400.0
2005-04-29 09:40:00,50.66,50.8,50.39,50.51,298100.0,29.1256,29.206,28.9703,29.0393,298100.0
2005-04-29 09:50:00,50.54,50.63,50.35,50.59,145500.0,29.0566,29.1083,28.9473,29.0853,145500.0
2005-04-29 10:00:00,50.58,50.6,50.35,50.37,144300.0,29.0796,29.0911,28.9473,28.9588,144300.0
2005-04-29 10:10:00,50.36,50.39,50.05,50.17,100600.0,28.9531,28.9703,28.7749,28.8438,100600.0
2005-04-29 10:20:00,50.22,50.23,49.94,50.09,85800.0,28.8726,28.8783,28.7116,28.7979,85800.0
2005-04-29 10:30:00,50.02,50.09,49.75,49.75,107800.0,28.7576,28.7979,28.6024,28.6024,107800.0
2005-04-29 10:40:00,49.75,49.76,49.5,49.58,118000.0,28.6024,28.6081,28.4586,28.5046,118000.0
2005-04-29 10:50:00,49.53,50.04,49.52,50.04,109400.0,28.4759,28.7691,28.4701,28.7691,109400.0
2005-04-29 11:00:00,50.04,50.47,49.97,50.45,129300.0,28.7691,29.0163,28.7289,29.0048,129300.0
2005-04-29 11:10:00,50.44,50.45,50.11,50.17,102600.0,28.9991,29.0048,28.8094,28.8438,102600.0
2005-04-29 11:20:00,50.17,50.2,49.91,49.91,68600.0,28.8438,28.8611,28.6944,28.6944,68600.0
2005-04-29 11:30:00,50.03,50.03,49.77,49.81,47800.0,28.7634,28.7634,28.6139,28.6369,47800.0
2005-04-29 11:40:00,49.81,49.84,49.68,49.72,53300.0,28.6369,28.6541,28.5621,28.5851,53300.0
2005-04-29 11:50:00,49.75,49.84,49.73,49.83,65000.0,28.6024,28.6541,28.5909,28.6484,65000.0
2005-04-29 12:00:00,49.85,49.85,49.77,49.78,64600.0,28.6599,28.6599,28.6139,28.6196,64600.0
2005-04-29 12:10:00,49.79,49.82,49.71,49.76,53500.0,28.6254,28.6426,28.5794,28.6081,53500.0
2005-04-29 12:20:00,49.78,49.82,49.76,49.77,29900.0,28.6196,28.6426,28.6081,28.6139,29900.0
2005-04-29 12:30:00,49.77,49.82,49.72,49.76,37200.0,28.6139,28.6426,28.5851,28.6081,37200.0
2005-04-29 12:40:00,49.74,49.86,49.72,49.73,34000.0,28.5966,28.6656,28.5851,28.5909,34000.0
2005-04-29 12:50:00,49.74,49.91,49.72,49.85,37400.0,28.5966,28.6944,28.5851,28.6599,37400.0
2005-04-29 13:00:00,49.85,50.17,49.85,50.05,134000.0,28.6599,28.8438,28.6599,28.7749,134000.0
2005-04-29 13:10:00,50.05,50.16,49.9,50.12,53200.0,28.7749,28.8381,28.6886,28.8151,53200.0
2005-04-29 13:20:00,50.12,50.15,50.02,50.13,36000.0,28.8151,28.8323,28.7576,28.8208,36000.0
2005-04-29 13:30:00,50.13,50.2,49.98,49.98,40500.0,28.8208,28.8611,28.7346,28.7346,40500.0
2005-04-29 13:40:00,49.96,49.96,49.88,49.89,29600.0,28.7231,28.7231,28.6771,28.6829,29600.0
2005-04-29 13:50:00,49.88,49.93,49.76,49.87,37700.0,28.6771,28.7059,28.6081,28.6714,37700.0
2005-04-29 14:00:00,49.88,49.95,49.86,49.87,33400.0,28.6771,28.7174,28.6656,28.6714,33400.0
2005-04-29 14:10:00,49.88,49.89,49.75,49.77,28300.0,28.6771,28.6829,28.6024,28.6139,28300.0
2005-04-29 14:20:00,49.77,50.02,49.77,50.02,30900.0,28.6139,28.7576,28.6139,28.7576,30900.0
2005-04-29 14:30:00,50.02,50.3,50.0,50.27,79500.0,28.7576,28.9186,28.7461,28.9013,79500.0
2005-04-29 14:40:00,50.26,50.31,50.2,50.3,105800.0,28.8956,28.9243,28.8611,28.9186,105800.0
2005-04-29 14:50:00,50.3,50.32,50.24,50.25,67600.0,28.9186,28.9301,28.8841,28.8898,67600.0
2005-04-29 15:00:00,50.25,50.28,50.18,50.27,95300.0,28.8898,28.9071,28.8496,28.9013,95300.0
2005-04-29 15:10:00,50.27,50.31,50.22,50.22,77600.0,28.9013,28.9243,28.8726,28.8726,77600.0
2005-04-29 15:20:00,50.22,50.25,50.11,50.13,85100.0,28.8726,28.8898,28.8094,28.8208,85100.0
2005-04-29 15:30:00,50.13,50.2,50.13,50.14,67900.0,28.8208,28.8611,28.8208,28.8266,67900.0
2005-04-29 15:40:00,50.15,50.29,50.15,50.29,130500.0,28.8323,28.9128,28.8323,28.9128,130500.0
2005-04-29 15:50:00,50.29,50.33,50.2,50.31,221400.0,28.9128,28.9358,28.8611,28.9243,221400.0
2005-05-02 09:30:00,50.59,50.92,50.52,50.86,94800.0,29.0853,29.275,29.0451,29.2405,94800.0
2005-05-02 09:40:00,50.8,50.92,50.65,50.89,44700.0,29.206,29.275,29.1198,29.2578,44700.0
2005-05-02 09:50:00,50.89,51.1,50.85,51.08,79700.0,29.2578,29.3785,29.2348,29.367,79700.0
2005-05-02 10:00:00,51.03,51.2,51.03,51.18,173600.0,29.3383,29.436,29.3383,29.4245,173600.0
2005-05-02 10:10:00,51.18,51.19,50.9,50.96,79800.0,29.4245,29.4303,29.2635,29.298,79800.0
2005-05-02 10:20:00,50.97,51.08,50.97,51.05,30800.0,29.3038,29.367,29.3038,29.3498,30800.0
2005-05-02 10:30:00,51.02,51.06,50.85,50.93,46300.0,29.3325,29.3555,29.2348,29.2808,46300.0
2005-05-02 10:40:00,50.92,50.95,50.9,50.95,37500.0,29.275,29.2923,29.2635,29.2923,37500.0
2005-05-02 10:50:00,50.95,50.99,50.92,50.93,19500.0,29.2923,29.3153,29.275,29.2808,19500.0
2005-05-02 11:00:00,50.93,50.96,50.85,50.85,17100.0,29.2808,29.298,29.2348,29.2348,17100.0
2005-05-02 11:10:00,50.84,50.93,50.82,50.88,50000.0,29.229,29.2808,29.2175,29.252,50000.0
2005-05-02 11:20:00,50.89,50.97,50.87,50.97,45400.0,29.2578,29.3038,29.2463,29.3038,45400.0
2005-05-02 11:30:00,50.97,50.97,50.85,50.89,36500.0,29.3038,29.3038,29.2348,29.2578,36500.0
2005-05-02 11:40:00,50.89,50.89,50.8,50.8,21700.0,29.2578,29.2578,29.206,29.206,21700.0
2005-05-02 11:50:00,50.8,50.8,50.75,50.77,16400.0,29.206,29.206,29.1773,29.1888,16400.0
2005-05-02 12:00:00,50.77,50.8,50.71,50.76,24500.0,29.1888,29.206,29.1543,29.1831,24500.0
2005-05-02 12:10:00,50.75,50.77,50.7,50.71,16000.0,29.1773,29.1888,29.1486,29.1543,16000.0
2005-05-02 12:20:00,50.71,50.79,50.71,50.78,24200.0,29.1543,29.2003,29.1543,29.1945,24200.0
2005-05-02 12:30:00,50.77,50.78,50.74,50.75,9500.0,29.1888,29.1945,29.1716,29.1773,9500.0
2005-05-02 12:40:00,50.74,50.78,50.7,50.77,22100.0,29.1716,29.1945,29.1486,29.1888,22100.0
2005-05-02 12:50:00,50.75,50.8,50.75,50.78,9800.0,29.1773,29.206,29.1773,29.1945,9800.0
2005-05-02 13:00:00,50.78,50.8,50.77,50.78,12300.0,29.1945,29.206,29.1888,29.1945,12300.0
2005-05-02 13:10:00,50.78,50.78,50.6,50.61,62600.0,29.1945,29.1945,29.0911,29.0968,62600.0
2005-05-02 13:20:00,50.61,50.61,50.55,50.56,35600.0,29.0968,29.0968,29.0623,29.0681,35600.0
2005-05-02 13:30:00,50.56,50.57,50.48,50.51,62300.0,29.0681,29.0738,29.0221,29.0393,62300.0
2005-05-02 13:40:00,50.51,50.54,50.4,50.45,51800.0,29.0393,29.0566,28.9761,29.0048,51800.0
2005-05-02 13:50:00,50.45,50.57,50.45,50.51,31400.0,29.0048,29.0738,29.0048,29.0393,31400.0
2005-05-02 14:00:00,50.51,50.51,50.25,50.27,65700.0,29.0393,29.0393,28.8898,28.9013,65700.0
2005-05-02 14:10:00,50.28,50.31,50.2,50.23,79900.0,28.9071,28.9243,28.8611,28.8783,79900.0
2005-05-02 14:20:00,50.23,50.32,50.23,50.28,48600.0,28.8783,28.9301,28.8783,28.9071,48600.0
2005-05-02 14:30:00,50.27,50.34,50.22,50.34,34800.0,28.9013,28.9416,28.8726,28.9416,34800.0
2005-05-02 14:40:00,50.33,50.34,50.25,50.25,34100.0,28.9358,28.9416,28.8898,28.8898,34100.0
2005-05-02 14:50:00,50.25,50.29,50.22,50.24,40400.0,28.8898,28.9128,28.8726,28.8841,40400.0
2005-05-02 15:00:00,50.25,50.26,50.2,50.2,52300.0,28.8898,28.8956,28.8611,28.8611,52300.0
2005-05-02 15:10:00,50.21,50.32,50.19,50.28,61800.0,28.8668,28.9301,28.8553,28.9071,61800.0
2005-05-02 15:20:00,50.27,50.37,50.24,50.36,41700.0,28.9013,28.9588,28.8841,28.9531,41700.0
2005-05-02 15:30:00,50.35,50.43,50.35,50.41,53200.0,28.9473,28.9933,28.9473,28.9818,53200.0
2005-05-02 15:40:00,50.41,50.55,50.4,50.55,74000.0,28.9818,29.0623,28.9761,29.0623,74000.0
2005-05-02 15:50:00,50.55,50.55,50.47,50.5,59000.0,29.0623,29.0623,29.0163,29.0336,59000.0
2005-05-03 09:30:00,50.52,50.52,50.2,50.41,55000.0,29.0451,29.0451,28.8611,28.9818,55000.0
2005-05-03 09:40:00,50.41,50.73,50.38,50.56,71700.0,28.9818,29.1658,28.9646,29.0681,71700.0
2005-05-03 09:50:00,50.58,50.7,50.51,50.69,32000.0,29.0796,29.1486,29.0393,29.1428,32000.0
2005-05-03 10:00:00,50.7,50.85,50.67,50.81,90600.0,29.1486,29.2348,29.1313,29.2118,90600.0
2005-05-03 10:10:00,50.8,50.84,50.76,50.83,42600.0,29.206,29.229,29.1831,29.2233,42600.0
2005-05-03 10:20:00,50.84,50.84,50.79,50.8,31600.0,29.229,29.229,29.2003,29.206,31600.0
2005-05-03 10:30:00,50.78,50.8,50.7,50.71,47800.0,29.1945,29.206,29.1486,29.1543,47800.0
2005-05-03 10:40:00,50.71,50.82,50.7,50.79,56800.0,29.1543,29.2175,29.1486,29.2003,56800.0
2005-05-03 10:50:00,50.78,50.78,50.67,50.67,46300.0,29.1945,29.1945,29.1313,29.1313,46300.0
2005-05-03 11:00:00,50.67,50.71,50.63,50.64,44300.0,29.1313,29.1543,29.1083,29.1141,44300.0
2005-05-03 11:10:00,50.64,50.71,50.6,50.71,46400.0,29.1141,29.1543,29.0911,29.1543,46400.0
2005-05-03 11:20:00,50.71,50.72,50.65,50.68,23300.0,29.1543,29.1601,29.1198,29.1371,23300.0
2005-05-03 11:30:00,50.68,50.68,50.55,50.57,58900.0,29.1371,29.1371,29.0623,29.0738,58900.0
2005-05-03 11:40:00,50.58,50.58,50.5,50.5,36500.0,29.0796,29.0796,29.0336,29.0336,36500.0
2005-05-03 11:50:00,50.5,50.53,50.44,50.44,56600.0,29.0336,29.0508,28.9991,28.9991,56600.0
2005-05-03 12:00:00,50.44,50.45,50.28,50.32,39400.0,28.9991,29.0048,28.9071,28.9301,39400.0
2005-05-03 12:10:00,50.3,50.4,50.3,50.4,41100.0,28.9186,28.9761,28.9186,28.9761,41100.0
2005-05-03 12:20:00,50.38,50.43,50.37,50.38,37200.0,28.9646,28.9933,28.9588,28.9646,37200.0
2005-05-03 12:30:00,50.38,50.4,50.34,50.37,29400.0,28.9646,28.9761,28.9416,28.9588,29400.0
2005-05-03 12:40:00,50.37,50.39,50.36,50.36,40400.0,28.9588,28.9703,28.9531,28.9531,40400.0
2005-05-03 12:50:00,50.37,50.43,50.37,50.43,37700.0,28.9588,28.9933,28.9588,28.9933,37700.0
2005-05-03 13:00:00,50.42,50.45,50.41,50.45,17200.0,28.9876,29.0048,28.9818,29.0048,17200.0
2005-05-03 13:10:00,50.46,50.54,50.46,50.54,13500.0,29.0106,29.0566,29.0106,29.0566,13500.0
2005-05-03 13:20:00,50.53,50.53,50.48,50.5,14300.0,29.0508,29.0508,29.0221,29.0336,14300.0
2005-05-03 13:30:00,50.5,50.53,50.46,50.49,21500.0,29.0336,29.0508,29.0106,29.0278,21500.0
2005-05-03 13:40:00,50.5,50.53,50.49,50.52,11800.0,29.0336,29.0508,29.0278,29.0451,11800.0
2005-05-03 13:50:00,50.52,50.57,50.46,50.57,19500.0,29.0451,29.0738,29.0106,29.0738,19500.0
2005-05-03 14:00:00,50.57,50.58,50.53,50.54,14100.0,29.0738,29.0796,29.0508,29.0566,14100.0
2005-05-03 14:10:00,50.53,50.62,50.37,50.38,35100.0,29.0508,29.1026,28.9588,28.9646,35100.0
2005-05-03 14:20:00,50.36,50.5,50.28,50.44,84400.0,28.9531,29.0336,28.9071,28.9991,84400.0
2005-05-03 14:30:00,50.4,50.9,50.37,50.81,64000.0,28.9761,29.2635,28.9588,29.2118,64000.0
2005-05-03 14:40:00,50.8,50.84,50.63,50.71,49400.0,29.206,29.229,29.1083,29.1543,49400.0
2005-05-03 14:50:00,50.71,50.87,50.68,50.79,95300.0,29.1543,29.2463,29.1371,29.2003,95300.0
2005-05-03 15:00:00,50.8,50.85,50.43,50.48,80200.0,29.206,29.2348,28.9933,29.0221,80200.0
2005-05-03 15:10:00,50.5,50.55,50.4,50.53,63300.0,29.0336,29.0623,28.9761,29.0508,63300.0
2005-05-03 15:20:00,50.53,50.64,50.5,50.64,45200.0,29.0508,29.1141,29.0336,29.1141,45200.0
2005-05-03 15:30:00,50.64,50.64,50.4,50.5,45600.0,29.1141,29.1141,28.9761,29.0336,45600.0
2005-05-03 15:40:00,50.5,50.58,50.49,50.53,53000.0,29.0336,29.0796,29.0278,29.0508,53000.0
2005-05-03 15:50:00,50.52,50.66,50.47,50.65,79000.0,29.0451,29.1256,29.0163,29.1198,79000.0
2005-05-04 09:30:00,50.77,50.77,50.31,50.6,75900.0,29.1888,29.1888,28.9243,29.0911,75900.0
2005-05-04 09:40:00,50.63,50.99,50.63,50.99,67500.0,29.1083,29.3153,29.1083,29.3153,67500.0
2005-05-04 09:50:00,50.93,51.14,50.82,51.02,95800.0,29.2808,29.4015,29.2175,29.3325,95800.0
2005-05-04 10:00:00,51.02,51.12,50.91,51.11,62900.0,29.3325,29.39,29.2693,29.3843,62900.0
2005-05-04 10:10:00,51.11,51.27,51.11,51.24,119500.0,29.3843,29.4763,29.3843,29.459,119500.0
2005-05-04 10:20:00,51.23,51.5,51.22,51.45,113000.0,29.4533,29.6085,29.4475,29.5797,113000.0
2005-05-04 10:30:00,51.45,51.51,51.34,51.45,110400.0,29.5797,29.6142,29.5165,29.5797,110400.0
2005-05-04 10:40:00,51.45,51.46,51.36,51.4,61300.0,29.5797,29.5855,29.528,29.551,61300.0
2005-05-04 10:50:00,51.41,51.49,51.41,51.47,91400.0,29.5567,29.6027,29.5567,29.5912,91400.0
2005-05-04 11:00:00,51.47,51.56,51.47,51.51,43900.0,29.5912,29.643,29.5912,29.6142,43900.0
2005-05-04 11:10:00,51.51,51.56,51.48,51.5,90900.0,29.6142,29.643,29.597,29.6085,90900.0
2005-05-04 11:20:00,51.49,51.49,51.33,51.43,78600.0,29.6027,29.6027,29.5108,29.5682,78600.0
2005-05-04 11:30:00,51.42,51.45,51.39,51.41,39800.0,29.5625,29.5797,29.5453,29.5567,39800.0
2005-05-04 11:40:00,51.42,51.45,51.37,51.39,61800.0,29.5625,29.5797,29.5338,29.5453,61800.0
2005-05-04 11:50:00,51.4,51.4,51.17,51.19,55400.0,29.551,29.551,29.4188,29.4303,55400.0
2005-05-04 12:00:00,51.19,51.21,51.03,51.08,48100.0,29.4303,29.4418,29.3383,29.367,48100.0
2005-05-04 12:10:00,51.06,51.08,51.0,51.03,33900.0,29.3555,29.367,29.321,29.3383,33900.0
2005-05-04 12:20:00,51.03,51.06,50.91,50.92,47500.0,29.3383,29.3555,29.2693,29.275,47500.0
2005-05-04 12:30:00,50.93,50.95,50.91,50.95,32200.0,29.2808,29.2923,29.2693,29.2923,32200.0
2005-05-04 12:40:00,50.95,51.09,50.94,51.08,79400.0,29.2923,29.3728,29.2865,29.367,79400.0
2005-05-04 12:50:00,51.08,51.12,51.06,51.1,26500.0,29.367,29.39,29.3555,29.3785,26500.0
2005-05-04 13:00:00,51.1,51.11,51.06,51.07,18700.0,29.3785,29.3843,29.3555,29.3613,18700.0
2005-05-04 13:10:00,51.07,51.07,51.04,51.04,45100.0,29.3613,29.3613,29.344,29.344,45100.0
2005-05-04 13:20:00,51.05,51.07,51.04,51.06,34400.0,29.3498,29.3613,29.344,29.3555,34400.0
2005-05-04 13:30:00,51.06,51.07,51.04,51.04,40000.0,29.3555,29.3613,29.344,29.344,40000.0
2005-05-04 13:40:00,51.04,51.08,51.04,51.08,46000.0,29.344,29.367,29.344,29.367,46000.0
2005-05-04 13:50:00,51.07,51.2,51.07,51.16,63500.0,29.3613,29.436,29.3613,29.413,63500.0
2005-05-04 14:00:00,51.16,51.18,51.11,51.15,52100.0,29.413,29.4245,29.3843,29.4073,52100.0
2005-05-04 14:10:00,51.14,51.27,51.14,51.27,73800.0,29.4015,29.4763,29.4015,29.4763,73800.0
2005-05-04 14:20:00,51.27,51.35,51.25,51.31,47700.0,29.4763,29.5223,29.4648,29.4993,47700.0
2005-05-04 14:30:00,51.31,51.41,51.23,51.27,65200.0,29.4993,29.5567,29.4533,29.4763,65200.0
2005-05-04 14:40:00,51.27,51.37,51.08,51.16,65700.0,29.4763,29.5338,29.367,29.413,65700.0
2005-05-04 14:50:00,51.17,51.33,51.15,51.32,31700.0,29.4188,29.5108,29.4073,29.505,31700.0
2005-05-04 15:00:00,51.31,51.33,51.22,51.29,32500.0,29.4993,29.5108,29.4475,29.4878,32500.0
2005-05-04 15:10:00,51.3,51.35,51.28,51.31,47900.0,29.4935,29.5223,29.482,29.4993,47900.0
2005-05-04 15:20:00,51.3,51.37,51.3,51.37,52700.0,29.4935,29.5338,29.4935,29.5338,52700.0
2005-05-04 15:30:00,51.37,51.5,51.36,51.46,122500.0,29.5338,29.6085,29.528,29.5855,122500.0
2005-05-04 15:40:00,51.46,51.48,51.32,51.43,128400.0,29.5855,29.597,29.505,29.5682,128400.0
2005-05-04 15:50:00,51.43,51.43,51.28,51.39,111300.0,29.5682,29.5682,29.482,29.5453,111300.0
2005-05-05 09:30:00,51.55,51.55,51.35,51.46,38700.0,29.6372,29.6372,29.5223,29.5855,38700.0
2005-05-05 09:40:00,51.46,51.84,51.44,51.83,59800.0,29.5855,29.804,29.574,29.7982,59800.0
2005-05-05 09:50:00,51.84,51.94,51.72,51.8,50600.0,29.804,29.8615,29.735,29.781,50600.0
2005-05-05 10:00:00,51.74,52.04,51.74,52.02,88300.0,29.7465,29.919,29.7465,29.9075,88300.0
2005-05-05 10:10:00,52.0,52.16,51.99,52.03,75900.0,29.896,29.9879,29.8902,29.9132,75900.0
2005-05-05 10:20:00,52.03,52.24,51.96,51.96,133500.0,29.9132,30.0339,29.873,29.873,133500.0
2005-05-05 10:30:00,52.01,52.04,51.94,52.0,52900.0,29.9017,29.919,29.8615,29.896,52900.0
2005-05-05 10:40:00,52.0,52.05,51.97,52.05,31100.0,29.896,29.9247,29.8787,29.9247,31100.0
2005-05-05 10:50:00,52.05,52.13,52.03,52.07,68700.0,29.9247,29.9707,29.9132,29.9362,68700.0
2005-05-05 11:00:00,52.07,52.15,52.06,52.09,43000.0,29.9362,29.9822,29.9304,29.9477,43000.0
2005-05-05 11:10:00,52.08,52.13,52.08,52.13,67000.0,29.9419,29.9707,29.9419,29.9707,67000.0
2005-05-05 11:20:00,52.13,52.21,52.11,52.12,65600.0,29.9707,30.0167,29.9592,29.9649,65600.0
2005-05-05 11:30:00,52.12,52.12,52.06,52.06,25400.0,29.9649,29.9649,29.9304,29.9304,25400.0
2005-05-05 11:40:00,52.06,52.11,52.05,52.09,39100.0,29.9304,29.9592,29.9247,29.9477,39100.0
2005-05-05 11:50:00,52.08,52.12,52.04,52.09,45500.0,29.9419,29.9649,29.919,29.9477,45500.0
2005-05-05 12:00:00,52.09,52.1,52.02,52.02,21600.0,29.9477,29.9534,29.9075,29.9075,21600.0
2005-05-05 12:10:00,52.03,52.03,51.94,51.94,25100.0,29.9132,29.9132,29.8615,29.8615,25100.0
2005-05-05 12:20:00,51.94,51.98,51.93,51.95,65400.0,29.8615,29.8845,29.8557,29.8672,65400.0
2005-05-05 12:30:00,51.95,51.99,51.94,51.94,49000.0,29.8672,29.8902,29.8615,29.8615,49000.0
2005-05-05 12:40:00,51.93,52.03,51.8,51.82,96800.0,29.8557,29.9132,29.781,29.7925,96800.0
2005-05-05 12:50:00,51.83,51.91,51.64,51.7,50400.0,29.7982,29.8442,29.689,29.7235,50400.0
2005-05-05 13:00:00,51.68,51.79,51.59,51.66,101700.0,29.712,29.7752,29.6602,29.7005,101700.0
2005-05-05 13:10:00,51.65,51.67,51.49,51.49,58900.0,29.6947,29.7062,29.6027,29.6027,58900.0
2005-05-05 13:20:00,51.49,51.59,51.47,51.59,28500.0,29.6027,29.6602,29.5912,29.6602,28500.0
2005-05-05 13:30:00,51.58,51.67,51.56,51.63,42300.0,29.6545,29.7062,29.643,29.6832,42300.0
2005-05-05 13:40:00,51.64,51.65,51.55,51.61,35900.0,29.689,29.6947,29.6372,29.6717,35900.0
2005-05-05 13:50:00,51.58,51.63,51.55,51.57,34000.0,29.6545,29.6832,29.6372,29.6487,34000.0
2005-05-05 14:00:00,51.57,51.61,51.55,51.56,22900.0,29.6487,29.6717,29.6372,29.643,22900.0
2005-05-05 14:10:00,51.57,51.6,51.52,51.56,27400.0,29.6487,29.666,29.62,29.643,27400.0
2005-05-05 14:20:00,51.56,51.62,51.51,51.51,25700.0,29.643,29.6775,29.6142,29.6142,25700.0
2005-05-05 14:30:00,51.52,51.61,51.51,51.56,49800.0,29.62,29.6717,29.6142,29.643,49800.0
2005-05-05 14:40:00,51.56,51.63,51.5,51.55,33900.0,29.643,29.6832,29.6085,29.6372,33900.0
2005-05-05 14:50:00,51.56,51.57,51.49,51.49,35500.0,29.643,29.6487,29.6027,29.6027,35500.0
2005-05-05 15:00:00,51.49,51.52,51.35,51.43,57800.0,29.6027,29.62,29.5223,29.5682,57800.0
2005-05-05 15:10:00,51.43,51.62,51.43,51.55,39800.0,29.5682,29.6775,29.5682,29.6372,39800.0
2005-05-05 15:20:00,51.61,51.65,51.55,51.58,37800.0,29.6717,29.6947,29.6372,29.6545,37800.0
2005-05-05 15:30:00,51.56,51.77,51.56,51.67,60600.0,29.643,29.7637,29.643,29.7062,60600.0
2005-05-05 15:40:00,51.67,51.75,51.65,51.65,59300.0,29.7062,29.7522,29.6947,29.6947,59300.0
2005-05-05 15:50:00,51.64,51.65,51.52,51.55,154200.0,29.689,29.6947,29.62,29.6372,154200.0
2005-05-06 09:30:00,51.7,51.86,51.65,51.77,84000.0,29.7235,29.8155,29.6947,29.7637,84000.0
2005-05-06 09:40:00,51.76,51.84,51.72,51.72,52300.0,29.758,29.804,29.735,29.735,52300.0
2005-05-06 09:50:00,51.73,51.95,51.55,51.81,91600.0,29.7407,29.8672,29.6372,29.7867,91600.0
2005-05-06 10:00:00,51.82,51.82,51.75,51.77,81800.0,29.7925,29.7925,29.7522,29.7637,81800.0
2005-05-06 10:10:00,51.77,51.89,51.7,51.88,68700.0,29.7637,29.8327,29.7235,29.827,68700.0
2005-05-06 10:20:00,51.86,51.99,51.82,51.86,93800.0,29.8155,29.8902,29.7925,29.8155,93800.0
2005-05-06 10:30:00,51.86,51.93,51.8,51.8,31900.0,29.8155,29.8557,29.781,29.781,31900.0
2005-05-06 10:40:00,51.8,51.83,51.65,51.73,134100.0,29.781,29.7982,29.6947,29.7407,134100.0
2005-05-06 10:50:00,51.74,51.74,51.62,51.69,153100.0,29.7465,29.7465,29.6775,29.7177,153100.0
2005-05-06 11:00:00,51.69,51.7,51.6,51.61,74900.0,29.7177,29.7235,29.666,29.6717,74900.0
2005-05-06 11:10:00,51.6,51.88,51.59,51.8,109400.0,29.666,29.827,29.6602,29.781,109400.0
2005-05-06 11:20:00,51.8,51.8,51.6,51.6,30700.0,29.781,29.781,29.666,29.666,30700.0
2005-05-06 11:30:00,51.59,51.7,51.56,51.66,53400.0,29.6602,29.7235,29.643,29.7005,53400.0
2005-05-06 11:40:00,51.66,51.69,51.55,51.59,93600.0,29.7005,29.7177,29.6372,29.6602,93600.0
2005-05-06 11:50:00,51.59,51.6,51.47,51.49,61200.0,29.6602,29.666,29.5912,29.6027,61200.0
2005-05-06 12:00:00,51.5,51.55,51.47,51.55,48100.0,29.6085,29.6372,29.5912,29.6372,48100.0
2005-05-06 12:10:00,51.55,51.58,51.5,51.55,119100.0,29.6372,29.6545,29.6085,29.6372,119100.0
2005-05-06 12:20:00,51.55,51.67,51.55,51.63,21200.0,29.6372,29.7062,29.6372,29.6832,21200.0
2005-05-06 12:30:00,51.63,51.63,51.56,51.56,17900.0,29.6832,29.6832,29.643,29.643,17900.0
2005-05-06 12:40:00,51.56,51.62,51.55,51.62,13000.0,29.643,29.6775,29.6372,29.6775,13000.0
2005-05-06 12:50:00,51.62,51.66,51.6,51.66,17600.0,29.6775,29.7005,29.666,29.7005,17600.0
2005-05-06 13:00:00,51.66,51.67,51.63,51.67,19200.0,29.7005,29.7062,29.6832,29.7062,19200.0
2005-05-06 13:10:00,51.68,51.7,51.64,51.7,25000.0,29.712,29.7235,29.689,29.7235,25000.0
2005-05-06 13:20:00,51.69,51.7,51.64,51.69,102400.0,29.7177,29.7235,29.689,29.7177,102400.0
2005-05-06 13:30:00,51.69,51.69,51.63,51.68,62800.0,29.7177,29.7177,29.6832,29.712,62800.0
2005-05-06 13:40:00,51.68,51.69,51.64,51.64,48900.0,29.712,29.7177,29.689,29.689,48900.0
2005-05-06 13:50:00,51.64,51.65,51.63,51.65,22200.0,29.689,29.6947,29.6832,29.6947,22200.0
2005-05-06 14:00:00,51.65,51.77,51.65,51.68,75200.0,29.6947,29.7637,29.6947,29.712,75200.0
2005-05-06 14:10:00,51.68,51.81,51.66,51.79,31100.0,29.712,29.7867,29.7005,29.7752,31100.0
2005-05-06 14:20:00,51.78,51.78,51.62,51.66,29600.0,29.7695,29.7695,29.6775,29.7005,29600.0
2005-05-06 14:30:00,51.66,51.74,51.61,51.65,23400.0,29.7005,29.7465,29.6717,29.6947,23400.0
2005-05-06 14:40:00,51.65,51.67,51.62,51.66,17400.0,29.6947,29.7062,29.6775,29.7005,17400.0
2005-05-06 14:50:00,51.67,51.71,51.67,51.71,24800.0,29.7062,29.7292,29.7062,29.7292,24800.0
2005-05-06 15:00:00,51.69,51.71,51.63,51.63,26400.0,29.7177,29.7292,29.6832,29.6832,26400.0
2005-05-06 15:10:00,51.62,51.69,51.59,51.69,24400.0,29.6775,29.7177,29.6602,29.7177,24400.0
2005-05-06 15:20:00,51.69,51.73,51.62,51.64,48200.0,29.7177,29.7407,29.6775,29.689,48200.0
2005-05-06 15:30:00,51.64,51.67,51.63,51.64,28800.0,29.689,29.7062,29.6832,29.689,28800.0
2005-05-06 15:40:00,51.64,51.71,51.61,51.68,40300.0,29.689,29.7292,29.6717,29.712,40300.0
2005-05-06 15:50:00,51.69,51.69,51.48,51.53,82200.0,29.7177,29.7177,29.597,29.6257,82200.0
2005-05-09 09:30:00,51.44,51.67,51.13,51.61,42600.0,29.574,29.7062,29.3958,29.6717,42600.0
2005-05-09 09:40:00,51.68,51.8,51.47,51.51,62800.0,29.712,29.781,29.5912,29.6142,62800.0
2005-05-09 09:50:00,51.51,51.61,51.41,51.52,70400.0,29.6142,29.6717,29.5567,29.62,70400.0
2005-05-09 10:00:00,51.52,51.6,51.3,51.45,122700.0,29.62,29.666,29.4935,29.5797,122700.0
2005-05-09 10:10:00,51.45,51.46,51.23,51.31,94700.0,29.5797,29.5855,29.4533,29.4993,94700.0
2005-05-09 10:20:00,51.3,51.44,51.22,51.41,65800.0,29.4935,29.574,29.4475,29.5567,65800.0
2005-05-09 10:30:00,51.43,51.43,51.27,51.27,59200.0,29.5682,29.5682,29.4763,29.4763,59200.0
2005-05-09 10:40:00,51.26,51.33,51.23,51.31,116000.0,29.4705,29.5108,29.4533,29.4993,116000.0
2005-05-09 10:50:00,51.34,51.38,51.19,51.25,48400.0,29.5165,29.5395,29.4303,29.4648,48400.0
2005-05-09 11:00:00,51.26,51.35,51.21,51.3,43500.0,29.4705,29.5223,29.4418,29.4935,43500.0
2005-05-09 11:10:00,51.3,51.39,51.28,51.35,55500.0,29.4935,29.5453,29.482,29.5223,55500.0
2005-05-09 11:20:00,51.35,51.45,51.33,51.42,32500.0,29.5223,29.5797,29.5108,29.5625,32500.0
2005-05-09 11:30:00,51.42,51.55,51.41,51.5,41400.0,29.5625,29.6372,29.5567,29.6085,41400.0
2005-05-09 11:40:00,51.5,51.58,51.49,51.56,108500.0,29.6085,29.6545,29.6027,29.643,108500.0
2005-05-09 11:50:00,51.57,51.63,51.57,51.61,76800.0,29.6487,29.6832,29.6487,29.6717,76800.0
2005-05-09 12:00:00,51.61,51.7,51.53,51.6,84400.0,29.6717,29.7235,29.6257,29.666,84400.0
2005-05-09 12:10:00,51.59,51.72,51.59,51.71,73400.0,29.6602,29.735,29.6602,29.7292,73400.0
2005-05-09 12:20:00,51.7,51.74,51.67,51.71,70500.0,29.7235,29.7465,29.7062,29.7292,70500.0
2005-05-09 12:30:00,51.73,51.75,51.68,51.7,45100.0,29.7407,29.7522,29.712,29.7235,45100.0
2005-05-09 12:40:00,51.71,51.8,51.7,51.8,31600.0,29.7292,29.781,29.7235,29.781,31600.0
2005-05-09 12:50:00,51.8,51.82,51.65,51.69,53600.0,29.781,29.7925,29.6947,29.7177,53600.0
2005-05-09 13:00:00,51.7,51.73,51.68,51.7,25400.0,29.7235,29.7407,29.712,29.7235,25400.0
2005-05-09 13:10:00,51.7,51.7,51.61,51.61,16900.0,29.7235,29.7235,29.6717,29.6717,16900.0
2005-05-09 13:20:00,51.61,51.66,51.56,51.56,41300.0,29.6717,29.7005,29.643,29.643,41300.0
2005-05-09 13:30:00,51.56,51.66,51.55,51.66,28400.0,29.643,29.7005,29.6372,29.7005,28400.0
2005-05-09 13:40:00,51.66,51.76,51.66,51.75,24500.0,29.7005,29.758,29.7005,29.7522,24500.0
2005-05-09 13:50:00,51.75,51.84,51.75,51.8,19000.0,29.7522,29.804,29.7522,29.781,19000.0
2005-05-09 14:00:00,51.8,51.8,51.74,51.74,14100.0,29.781,29.781,29.7465,29.7465,14100.0
2005-05-09 14:10:00,51.75,51.78,51.74,51.76,19700.0,29.7522,29.7695,29.7465,29.758,19700.0
2005-05-09 14:20:00,51.79,51.88,51.75,51.77,60000.0,29.7752,29.827,29.7522,29.7637,60000.0
2005-05-09 14:30:00,51.76,51.77,51.74,51.75,23900.0,29.758,29.7637,29.7465,29.7522,23900.0
2005-05-09 14:40:00,51.75,51.8,51.73,51.79,21400.0,29.7522,29.781,29.7407,29.7752,21400.0
2005-05-09 14:50:00,51.79,51.82,51.76,51.81,23400.0,29.7752,29.7925,29.758,29.7867,23400.0
2005-05-09 15:00:00,51.82,51.82,51.81,51.82,65300.0,29.7925,29.7925,29.7867,29.7925,65300.0
2005-05-09 15:10:00,51.82,51.87,51.82,51.86,127200.0,29.7925,29.8212,29.7925,29.8155,127200.0
2005-05-09 15:20:00,51.86,51.9,51.85,51.87,60800.0,29.8155,29.8385,29.8097,29.8212,60800.0
2005-05-09 15:30:00,51.87,51.87,51.75,51.75,62500.0,29.8212,29.8212,29.7522,29.7522,62500.0
2005-05-09 15:40:00,51.76,51.93,51.76,51.93,117700.0,29.758,29.8557,29.758,29.8557,117700.0
2005-05-09 15:50:00,51.93,52.03,51.93,52.03,114500.0,29.8557,29.9132,29.8557,29.9132,114500.0
2005-05-10 09:30:00,51.57,51.88,51.48,51.83,66100.0,29.6487,29.827,29.597,29.7982,66100.0
2005-05-10 09:40:00,51.85,51.9,51.66,51.81,37900.0,29.8097,29.8385,29.7005,29.7867,37900.0
2005-05-10 09:50:00,51.8,51.8,51.7,51.78,40500.0,29.781,29.781,29.7235,29.7695,40500.0
2005-05-10 10:00:00,51.78,51.93,51.72,51.92,69200.0,29.7695,29.8557,29.735,29.85,69200.0
2005-05-10 10:10:00,51.92,52.0,51.92,51.99,150700.0,29.85,29.896,29.85,29.8902,150700.0
2005-05-10 10:20:00,51.97,52.09,51.92,52.09,41400.0,29.8787,29.9477,29.85,29.9477,41400.0
2005-05-10 10:30:00,52.1,52.34,52.1,52.31,107500.0,29.9534,30.0914,29.9534,30.0742,107500.0
2005-05-10 10:40:00,52.31,52.35,52.26,52.3,82200.0,30.0742,30.0972,30.0454,30.0684,82200.0
2005-05-10 10:50:00,52.31,52.4,52.31,52.35,55500.0,30.0742,30.1259,30.0742,30.0972,55500.0
2005-05-10 11:00:00,52.35,52.4,52.34,52.38,45900.0,30.0972,30.1259,30.0914,30.1144,45900.0
2005-05-10 11:10:00,52.38,52.38,52.35,52.37,36200.0,30.1144,30.1144,30.0972,30.1087,36200.0
2005-05-10 11:20:00,52.37,52.39,52.35,52.36,71400.0,30.1087,30.1202,30.0972,30.1029,71400.0
2005-05-10 11:30:00,52.35,52.37,52.32,52.37,11600.0,30.0972,30.1087,30.0799,30.1087,11600.0
2005-05-10 11:40:00,52.37,52.5,52.36,52.47,106800.0,30.1087,30.1834,30.1029,30.1662,106800.0
2005-05-10 11:50:00,52.46,52.46,52.1,52.13,36500.0,30.1604,30.1604,29.9534,29.9707,36500.0
2005-05-10 12:00:00,52.11,52.13,52.06,52.08,38800.0,29.9592,29.9707,29.9304,29.9419,38800.0
2005-05-10 12:10:00,52.09,52.14,52.07,52.14,17200.0,29.9477,29.9764,29.9362,29.9764,17200.0
2005-05-10 12:20:00,52.15,52.15,52.08,52.13,76500.0,29.9822,29.9822,29.9419,29.9707,76500.0
2005-05-10 12:30:00,52.15,52.24,52.13,52.24,18900.0,29.9822,30.0339,29.9707,30.0339,18900.0
2005-05-10 12:40:00,52.25,52.3,52.14,52.29,27500.0,30.0397,30.0684,29.9764,30.0627,27500.0
2005-05-10 12:50:00,52.28,52.33,52.25,52.3,17200.0,30.0569,30.0857,30.0397,30.0684,17200.0
2005-05-10 13:00:00,52.3,52.31,52.18,52.18,14900.0,30.0684,30.0742,29.9994,29.9994,14900.0
2005-05-10 13:10:00,52.18,52.22,52.16,52.17,25200.0,29.9994,30.0224,29.9879,29.9937,25200.0
2005-05-10 13:20:00,52.16,52.32,52.16,52.32,41000.0,29.9879,30.0799,29.9879,30.0799,41000.0
2005-05-10 13:30:00,52.32,52.39,52.28,52.39,46300.0,30.0799,30.1202,30.0569,30.1202,46300.0
2005-05-10 13:40:00,52.39,52.4,52.38,52.39,25400.0,30.1202,30.1259,30.1144,30.1202,25400.0
2005-05-10 13:50:00,52.39,52.39,52.34,52.38,35500.0,30.1202,30.1202,30.0914,30.1144,35500.0
2005-05-10 14:00:00,52.38,52.42,52.29,52.3,47000.0,30.1144,30.1374,30.0627,30.0684,47000.0
2005-05-10 14:10:00,52.3,52.38,52.29,52.3,64700.0,30.0684,30.1144,30.0627,30.0684,64700.0
2005-05-10 14:20:00,52.31,52.33,52.29,52.3,26000.0,30.0742,30.0857,30.0627,30.0684,26000.0
2005-05-10 14:30:00,52.31,52.37,52.23,52.24,56600.0,30.0742,30.1087,30.0282,30.0339,56600.0
2005-05-10 14:40:00,52.21,52.33,52.16,52.23,107900.0,30.0167,30.0857,29.9879,30.0282,107900.0
2005-05-10 14:50:00,52.22,52.25,52.12,52.13,86200.0,30.0224,30.0397,29.9649,29.9707,86200.0
2005-05-10 15:00:00,52.12,52.12,51.95,52.05,58700.0,29.9649,29.9649,29.8672,29.9247,58700.0
2005-05-10 15:10:00,52.05,52.08,52.0,52.06,46000.0,29.9247,29.9419,29.896,29.9304,46000.0
2005-05-10 15:20:00,52.06,52.07,51.98,52.02,27600.0,29.9304,29.9362,29.8845,29.9075,27600.0
2005-05-10 15:30:00,52.01,52.01,51.9,52.0,65100.0,29.9017,29.9017,29.8385,29.896,65100.0
2005-05-10 15:40:00,51.99,52.11,51.98,52.1,74600.0,29.8902,29.9592,29.8845,29.9534,74600.0
2005-05-10 15:50:00,52.09,52.11,52.03,52.05,84700.0,29.9477,29.9592,29.9132,29.9247,84700.0
2005-05-11 09:30:00,52.07,52.29,51.97,52.26,68100.0,29.9362,30.0627,29.8787,30.0454,68100.0
2005-05-11 09:40:00,52.26,52.27,52.13,52.21,64300.0,30.0454,30.0512,29.9707,30.0167,64300.0
2005-05-11 09:50:00,52.21,52.23,52.0,52.18,69600.0,30.0167,30.0282,29.896,29.9994,69600.0
2005-05-11 10:00:00,52.16,52.16,52.05,52.07,55400.0,29.9879,29.9879,29.9247,29.9362,55400.0
2005-05-11 10:10:00,52.07,52.1,51.9,51.98,64800.0,29.9362,29.9534,29.8385,29.8845,64800.0
2005-05-11 10:20:00,51.96,52.03,51.95,51.97,86000.0,29.873,29.9132,29.8672,29.8787,86000.0
2005-05-11 10:30:00,51.97,52.1,51.8,51.93,187300.0,29.8787,29.9534,29.781,29.8557,187300.0
2005-05-11 10:40:00,51.93,52.0,51.81,51.81,72800.0,29.8557,29.896,29.7867,29.7867,72800.0
2005-05-11 10:50:00,51.83,51.9,51.75,51.79,82500.0,29.7982,29.8385,29.7522,29.7752,82500.0
2005-05-11 11:00:00,51.79,51.83,51.75,51.81,46600.0,29.7752,29.7982,29.7522,29.7867,46600.0
2005-05-11 11:10:00,51.79,51.79,51.51,51.58,69000.0,29.7752,29.7752,29.6142,29.6545,69000.0
2005-05-11 11:20:00,51.58,51.58,51.36,51.38,68900.0,29.6545,29.6545,29.528,29.5395,68900.0
2005-05-11 11:30:00,51.37,51.49,51.37,51.43,40500.0,29.5338,29.6027,29.5338,29.5682,40500.0
2005-05-11 11:40:00,51.43,51.53,51.38,51.5,45400.0,29.5682,29.6257,29.5395,29.6085,45400.0
2005-05-11 11:50:00,51.5,51.53,51.48,51.48,37500.0,29.6085,29.6257,29.597,29.597,37500.0
2005-05-11 12:00:00,51.48,51.56,51.37,51.49,84100.0,29.597,29.643,29.5338,29.6027,84100.0
2005-05-11 12:10:00,51.48,51.63,51.35,51.5,107900.0,29.597,29.6832,29.5223,29.6085,107900.0
2005-05-11 12:20:00,51.49,51.56,51.48,51.53,47000.0,29.6027,29.643,29.597,29.6257,47000.0
2005-05-11 12:30:00,51.53,51.58,51.48,51.53,28300.0,29.6257,29.6545,29.597,29.6257,28300.0
2005-05-11 12:40:00,51.53,51.57,51.5,51.56,33900.0,29.6257,29.6487,29.6085,29.643,33900.0
2005-05-11 12:50:00,51.55,51.56,51.52,51.53,29500.0,29.6372,29.643,29.62,29.6257,29500.0
2005-05-11 13:00:00,51.53,51.64,51.51,51.64,49400.0,29.6257,29.689,29.6142,29.689,49400.0
2005-05-11 13:10:00,51.62,51.85,51.62,51.75,82100.0,29.6775,29.8097,29.6775,29.7522,82100.0
2005-05-11 13:20:00,51.72,51.72,51.61,51.62,37900.0,29.735,29.735,29.6717,29.6775,37900.0
2005-05-11 13:30:00,51.62,51.68,51.6,51.65,25400.0,29.6775,29.712,29.666,29.6947,25400.0
2005-05-11 13:40:00,51.65,51.65,51.43,51.52,39400.0,29.6947,29.6947,29.5682,29.62,39400.0
2005-05-11 13:50:00,51.52,51.53,51.37,51.37,79800.0,29.62,29.6257,29.5338,29.5338,79800.0
2005-05-11 14:00:00,51.37,51.79,51.36,51.79,86800.0,29.5338,29.7752,29.528,29.7752,86800.0
2005-05-11 14:10:00,51.79,52.01,51.79,52.01,49700.0,29.7752,29.9017,29.7752,29.9017,49700.0
2005-05-11 14:20:00,52.0,52.0,51.84,51.84,80400.0,29.896,29.896,29.804,29.804,80400.0
2005-05-11 14:30:00,51.84,51.85,51.78,51.83,60700.0,29.804,29.8097,29.7695,29.7982,60700.0
2005-05-11 14:40:00,51.83,51.95,51.83,51.95,40200.0,29.7982,29.8672,29.7982,29.8672,40200.0
2005-05-11 14:50:00,51.96,52.03,51.9,51.9,51400.0,29.873,29.9132,29.8385,29.8385,51400.0
2005-05-11 15:00:00,51.89,51.89,51.74,51.78,34700.0,29.8327,29.8327,29.7465,29.7695,34700.0
2005-05-11 15:10:00,51.78,51.88,51.74,51.88,33300.0,29.7695,29.827,29.7465,29.827,33300.0
2005-05-11 15:20:00,51.88,51.97,51.79,51.79,50600.0,29.827,29.8787,29.7752,29.7752,50600.0
2005-05-11 15:30:00,51.78,51.87,51.75,51.85,42400.0,29.7695,29.8212,29.7522,29.8097,42400.0
2005-05-11 15:40:00,51.85,51.88,51.82,51.84,56700.0,29.8097,29.827,29.7925,29.804,56700.0
2005-05-11 15:50:00,51.84,51.92,51.82,51.88,103600.0,29.804,29.85,29.7925,29.827,103600.0
2005-05-12 09:30:00,51.89,52.1,51.71,52.1,108400.0,29.8327,29.9534,29.7292,29.9534,108400.0
2005-05-12 09:40:00,52.0,52.17,51.86,51.88,105000.0,29.896,29.9937,29.8155,29.827,105000.0
2005-05-12 09:50:00,51.86,51.87,51.65,51.72,144500.0,29.8155,29.8212,29.6947,29.735,144500.0
2005-05-12 10:00:00,51.72,51.8,51.69,51.75,139100.0,29.735,29.781,29.7177,29.7522,139100.0
2005-05-12 10:10:00,51.75,51.89,51.74,51.85,383900.0,29.7522,29.8327,29.7465,29.8097,383900.0
2005-05-12 10:20:00,51.84,51.88,51.67,51.68,83500.0,29.804,29.827,29.7062,29.712,83500.0
2005-05-12 10:30:00,51.68,51.68,51.59,51.63,157200.0,29.712,29.712,29.6602,29.6832,157200.0
2005-05-12 10:40:00,51.63,51.65,51.26,51.28,72700.0,29.6832,29.6947,29.4705,29.482,72700.0
2005-05-12 10:50:00,51.25,51.4,51.22,51.39,86400.0,29.4648,29.551,29.4475,29.5453,86400.0
2005-05-12 11:00:00,51.39,51.44,51.37,51.38,77500.0,29.5453,29.574,29.5338,29.5395,77500.0
2005-05-12 11:10:00,51.36,51.39,51.26,51.36,152800.0,29.528,29.5453,29.4705,29.528,152800.0
2005-05-12 11:20:00,51.35,51.54,51.34,51.53,65300.0,29.5223,29.6315,29.5165,29.6257,65300.0
2005-05-12 11:30:00,51.56,51.68,51.5,51.67,35100.0,29.643,29.712,29.6085,29.7062,35100.0
2005-05-12 11:40:00,51.66,51.67,51.6,51.62,51200.0,29.7005,29.7062,29.666,29.6775,51200.0
2005-05-12 11:50:00,51.62,51.62,51.49,51.5,82200.0,29.6775,29.6775,29.6027,29.6085,82200.0
2005-05-12 12:00:00,51.5,51.63,51.48,51.62,80700.0,29.6085,29.6832,29.597,29.6775,80700.0
2005-05-12 12:10:00,51.62,51.63,51.48,51.49,49500.0,29.6775,29.6832,29.597,29.6027,49500.0
2005-05-12 12:20:00,51.48,51.49,51.42,51.42,57000.0,29.597,29.6027,29.5625,29.5625,57000.0
2005-05-12 12:30:00,51.42,51.46,51.34,51.36,60200.0,29.5625,29.5855,29.5165,29.528,60200.0
2005-05-12 12:40:00,51.36,51.37,51.33,51.34,34900.0,29.528,29.5338,29.5108,29.5165,34900.0
2005-05-12 12:50:00,51.36,51.38,51.34,51.36,25800.0,29.528,29.5395,29.5165,29.528,25800.0
2005-05-12 13:00:00,51.37,51.41,51.36,51.4,119300.0,29.5338,29.5567,29.528,29.551,119300.0
2005-05-12 13:10:00,51.4,51.5,51.4,51.48,119800.0,29.551,29.6085,29.551,29.597,119800.0
2005-05-12 13:20:00,51.5,51.5,51.45,51.45,46300.0,29.6085,29.6085,29.5797,29.5797,46300.0
2005-05-12 13:30:00,51.45,51.46,51.33,51.35,82700.0,29.5797,29.5855,29.5108,29.5223,82700.0
2005-05-12 13:40:00,51.35,51.35,51.22,51.22,53300.0,29.5223,29.5223,29.4475,29.4475,53300.0
2005-05-12 13:50:00,51.22,51.23,51.18,51.19,48700.0,29.4475,29.4533,29.4245,29.4303,48700.0
2005-05-12 14:00:00,51.18,51.27,51.17,51.19,60100.0,29.4245,29.4763,29.4188,29.4303,60100.0
2005-05-12 14:10:00,51.19,51.22,51.08,51.18,81600.0,29.4303,29.4475,29.367,29.4245,81600.0
2005-05-12 14:20:00,51.18,51.18,51.0,51.04,88700.0,29.4245,29.4245,29.321,29.344,88700.0
2005-05-12 14:30:00,51.04,51.18,51.04,51.11,65700.0,29.344,29.4245,29.344,29.3843,65700.0
2005-05-12 14:40:00,51.1,51.19,51.05,51.19,76200.0,29.3785,29.4303,29.3498,29.4303,76200.0
2005-05-12 14:50:00,51.22,51.22,51.06,51.07,44400.0,29.4475,29.4475,29.3555,29.3613,44400.0
2005-05-12 15:00:00,51.08,51.08,50.94,50.95,138800.0,29.367,29.367,29.2865,29.2923,138800.0
2005-05-12 15:10:00,50.95,50.95,50.82,50.84,100700.0,29.2923,29.2923,29.2175,29.229,100700.0
2005-05-12 15:20:00,50.84,50.93,50.79,50.9,147400.0,29.229,29.2808,29.2003,29.2635,147400.0
2005-05-12 15:30:00,50.9,51.01,50.75,50.76,166700.0,29.2635,29.3268,29.1773,29.1831,166700.0
2005-05-12 15:40:00,50.78,50.82,50.75,50.76,153200.0,29.1945,29.2175,29.1773,29.1831,153200.0
2005-05-12 15:50:00,50.76,50.87,50.68,50.74,179800.0,29.1831,29.2463,29.1371,29.1716,179800.0
2005-05-13 09:30:00,50.73,50.74,50.42,50.53,113300.0,29.1658,29.1716,28.9876,29.0508,113300.0
2005-05-13 09:40:00,50.51,50.59,50.16,50.17,145700.0,29.0393,29.0853,28.8381,28.8438,145700.0
2005-05-13 09:50:00,50.18,50.18,49.7,50.02,138400.0,28.8496,28.8496,28.5736,28.7576,138400.0
2005-05-13 10:00:00,50.04,50.16,49.85,50.1,121900.0,28.7691,28.8381,28.6599,28.8036,121900.0
2005-05-13 10:10:00,50.14,50.24,50.07,50.1,109100.0,28.8266,28.8841,28.7864,28.8036,109100.0
2005-05-13 10:20:00,50.1,50.18,49.99,50.11,147000.0,28.8036,28.8496,28.7404,28.8094,147000.0
2005-05-13 10:30:00,50.1,50.2,50.04,50.15,100500.0,28.8036,28.8611,28.7691,28.8323,100500.0
2005-05-13 10:40:00,50.15,50.35,50.1,50.22,118400.0,28.8323,28.9473,28.8036,28.8726,118400.0
2005-05-13 10:50:00,50.22,50.23,50.11,50.22,61000.0,28.8726,28.8783,28.8094,28.8726,61000.0
2005-05-13 11:00:00,50.22,50.33,50.22,50.31,105000.0,28.8726,28.9358,28.8726,28.9243,105000.0
2005-05-13 11:10:00,50.32,50.37,50.3,50.36,49500.0,28.9301,28.9588,28.9186,28.9531,49500.0
2005-05-13 11:20:00,50.35,50.44,50.35,50.43,66700.0,28.9473,28.9991,28.9473,28.9933,66700.0
2005-05-13 11:30:00,50.43,50.48,50.4,50.44,71600.0,28.9933,29.0221,28.9761,28.9991,71600.0
2005-05-13 11:40:00,50.44,50.44,50.38,50.4,33800.0,28.9991,28.9991,28.9646,28.9761,33800.0
2005-05-13 11:50:00,50.4,50.49,50.39,50.48,45800.0,28.9761,29.0278,28.9703,29.0221,45800.0
2005-05-13 12:00:00,50.48,50.49,50.41,50.43,30500.0,29.0221,29.0278,28.9818,28.9933,30500.0
2005-05-13 12:10:00,50.42,50.44,50.38,50.4,29200.0,28.9876,28.9991,28.9646,28.9761,29200.0
2005-05-13 12:20:00,50.4,50.45,50.39,50.42,44300.0,28.9761,29.0048,28.9703,28.9876,44300.0
2005-05-13 12:30:00,50.41,50.44,50.3,50.31,27600.0,28.9818,28.9991,28.9186,28.9243,27600.0
2005-05-13 12:40:00,50.3,50.32,50.18,50.22,39500.0,28.9186,28.9301,28.8496,28.8726,39500.0
2005-05-13 12:50:00,50.21,50.25,50.2,50.21,34300.0,28.8668,28.8898,28.8611,28.8668,34300.0
2005-05-13 13:00:00,50.21,50.31,50.21,50.23,65900.0,28.8668,28.9243,28.8668,28.8783,65900.0
2005-05-13 13:10:00,50.22,50.23,50.16,50.16,23000.0,28.8726,28.8783,28.8381,28.8381,23000.0
2005-05-13 13:20:00,50.16,50.17,50.13,50.14,82900.0,28.8381,28.8438,28.8208,28.8266,82900.0
2005-05-13 13:30:00,50.14,50.14,50.0,50.08,101300.0,28.8266,28.8266,28.7461,28.7921,101300.0
2005-05-13 13:40:00,50.08,50.09,50.01,50.09,79500.0,28.7921,28.7979,28.7519,28.7979,79500.0
2005-05-13 13:50:00,50.08,50.13,50.0,50.07,98200.0,28.7921,28.8208,28.7461,28.7864,98200.0
2005-05-13 14:00:00,50.07,50.13,50.04,50.12,102300.0,28.7864,28.8208,28.7691,28.8151,102300.0
2005-05-13 14:10:00,50.12,50.12,49.99,50.04,143900.0,28.8151,28.8151,28.7404,28.7691,143900.0
2005-05-13 14:20:00,50.03,50.07,50.01,50.04,100500.0,28.7634,28.7864,28.7519,28.7691,100500.0
2005-05-13 14:30:00,50.03,50.04,49.82,49.85,151000.0,28.7634,28.7691,28.6426,28.6599,151000.0
2005-05-13 14:40:00,49.85,49.87,49.68,49.68,94800.0,28.6599,28.6714,28.5621,28.5621,94800.0
2005-05-13 14:50:00,49.7,49.79,49.65,49.73,109900.0,28.5736,28.6254,28.5449,28.5909,109900.0
2005-05-13 15:00:00,49.74,49.9,49.72,49.9,117900.0,28.5966,28.6886,28.5851,28.6886,117900.0
2005-05-13 15:10:00,49.9,50.07,49.88,50.05,126600.0,28.6886,28.7864,28.6771,28.7749,126600.0
2005-05-13 15:20:00,50.07,50.29,50.06,50.16,73300.0,28.7864,28.9128,28.7806,28.8381,73300.0
2005-05-13 15:30:00,50.16,50.16,49.98,50.11,136900.0,28.8381,28.8381,28.7346,28.8094,136900.0
2005-05-13 15:40:00,50.12,50.21,50.1,50.18,76200.0,28.8151,28.8668,28.8036,28.8496,76200.0
2005-05-13 15:50:00,50.18,50.18,50.07,50.1,87700.0,28.8496,28.8496,28.7864,28.8036,87700.0
2005-05-16 09:30:00,50.1,50.48,50.0,50.35,92600.0,28.8036,29.0221,28.7461,28.9473,92600.0
2005-05-16 09:40:00,50.35,50.78,50.35,50.68,54500.0,28.9473,29.1945,28.9473,29.1371,54500.0
2005-05-16 09:50:00,50.68,50.76,50.46,50.55,42500.0,29.1371,29.1831,29.0106,29.0623,42500.0
2005-05-16 10:00:00,50.53,50.75,50.5,50.64,53600.0,29.0508,29.1773,29.0336,29.1141,53600.0
2005-05-16 10:10:00,50.69,50.96,50.65,50.96,30300.0,29.1428,29.298,29.1198,29.298,30300.0
2005-05-16 10:20:00,50.96,51.03,50.87,50.9,36000.0,29.298,29.3383,29.2463,29.2635,36000.0
2005-05-16 10:30:00,50.9,51.01,50.9,50.96,32600.0,29.2635,29.3268,29.2635,29.298,32600.0
2005-05-16 10:40:00,50.96,51.18,50.96,51.12,49400.0,29.298,29.4245,29.298,29.39,49400.0
2005-05-16 10:50:00,51.13,51.19,51.1,51.19,73700.0,29.3958,29.4303,29.3785,29.4303,73700.0
2005-05-16 11:00:00,51.16,51.25,51.1,51.14,103400.0,29.413,29.4648,29.3785,29.4015,103400.0
2005-05-16 11:10:00,51.14,51.15,51.06,51.12,37500.0,29.4015,29.4073,29.3555,29.39,37500.0
2005-05-16 11:20:00,51.12,51.15,50.94,50.94,43400.0,29.39,29.4073,29.2865,29.2865,43400.0
2005-05-16 11:30:00,50.95,51.03,50.93,51.02,24400.0,29.2923,29.3383,29.2808,29.3325,24400.0
2005-05-16 11:40:00,51.04,51.09,51.04,51.08,19200.0,29.344,29.3728,29.344,29.367,19200.0
2005-05-16 11:50:00,51.09,51.11,51.06,51.06,21900.0,29.3728,29.3843,29.3555,29.3555,21900.0
2005-05-16 12:00:00,51.07,51.1,51.02,51.1,23700.0,29.3613,29.3785,29.3325,29.3785,23700.0
2005-05-16 12:10:00,51.09,51.1,51.08,51.09,18100.0,29.3728,29.3785,29.367,29.3728,18100.0
2005-05-16 12:20:00,51.09,51.1,51.07,51.09,10700.0,29.3728,29.3785,29.3613,29.3728,10700.0
2005-05-16 12:30:00,51.09,51.12,51.08,51.11,37000.0,29.3728,29.39,29.367,29.3843,37000.0
2005-05-16 12:40:00,51.1,51.2,51.1,51.14,22000.0,29.3785,29.436,29.3785,29.4015,22000.0
2005-05-16 12:50:00,51.14,51.18,51.11,51.18,18000.0,29.4015,29.4245,29.3843,29.4245,18000.0
2005-05-16 13:00:00,51.18,51.19,51.13,51.17,14300.0,29.4245,29.4303,29.3958,29.4188,14300.0
2005-05-16 13:10:00,51.17,51.26,51.17,51.25,31200.0,29.4188,29.4705,29.4188,29.4648,31200.0
2005-05-16 13:20:00,51.26,51.36,51.23,51.35,41500.0,29.4705,29.528,29.4533,29.5223,41500.0
2005-05-16 13:30:00,51.36,51.48,51.25,51.48,87900.0,29.528,29.597,29.4648,29.597,87900.0
2005-05-16 13:40:00,51.49,51.67,51.48,51.61,44400.0,29.6027,29.7062,29.597,29.6717,44400.0
2005-05-16 13:50:00,51.61,51.62,51.51,51.61,25100.0,29.6717,29.6775,29.6142,29.6717,25100.0
2005-05-16 14:00:00,51.61,51.65,51.45,51.45,30100.0,29.6717,29.6947,29.5797,29.5797,30100.0
2005-05-16 14:10:00,51.44,51.51,51.37,51.48,44500.0,29.574,29.6142,29.5338,29.597,44500.0
2005-05-16 14:20:00,51.48,51.49,51.41,51.48,31300.0,29.597,29.6027,29.5567,29.597,31300.0
2005-05-16 14:30:00,51.5,51.5,51.43,51.47,55300.0,29.6085,29.6085,29.5682,29.5912,55300.0
2005-05-16 14:40:00,51.48,51.5,51.4,51.42,95600.0,29.597,29.6085,29.551,29.5625,95600.0
2005-05-16 14:50:00,51.43,51.45,51.4,51.4,60800.0,29.5682,29.5797,29.551,29.551,60800.0
2005-05-16 15:00:00,51.39,51.51,51.34,51.5,66600.0,29.5453,29.6142,29.5165,29.6085,66600.0
2005-05-16 15:10:00,51.5,51.54,51.45,51.46,74000.0,29.6085,29.6315,29.5797,29.5855,74000.0
2005-05-16 15:20:00,51.46,51.63,51.45,51.63,57600.0,29.5855,29.6832,29.5797,29.6832,57600.0
2005-05-16 15:30:00,51.63,51.74,51.62,51.7,84200.0,29.6832,29.7465,29.6775,29.7235,84200.0
2005-05-16 15:40:00,51.71,51.74,51.62,51.71,93000.0,29.7292,29.7465,29.6775,29.7292,93000.0
2005-05-16 15:50:00,51.72,51.75,51.65,51.71,155500.0,29.735,29.7522,29.6947,29.7292,155500.0
2005-05-17 09:30:00,51.38,51.84,51.35,51.82,57800.0,29.5395,29.804,29.5223,29.7925,57800.0
2005-05-17 09:40:00,51.83,51.95,51.82,51.92,132800.0,29.7982,29.8672,29.7925,29.85,132800.0
2005-05-17 09:50:00,51.93,52.39,51.93,52.39,259100.0,29.8557,30.1202,29.8557,30.1202,259100.0
2005-05-17 10:00:00,52.39,52.4,52.3,52.32,174700.0,30.1202,30.1259,30.0684,30.0799,174700.0
2005-05-17 10:10:00,52.33,52.51,52.31,52.5,128400.0,30.0857,30.1892,30.0742,30.1834,128400.0
2005-05-17 10:20:00,52.5,52.58,52.42,52.43,144400.0,30.1834,30.2294,30.1374,30.1432,144400.0
2005-05-17 10:30:00,52.45,52.53,52.42,52.51,198600.0,30.1547,30.2007,30.1374,30.1892,198600.0
2005-05-17 10:40:00,52.51,52.56,52.49,52.51,71800.0,30.1892,30.2179,30.1777,30.1892,71800.0
2005-05-17 10:50:00,52.52,52.7,52.52,52.69,126500.0,30.1949,30.2984,30.1949,30.2926,126500.0
2005-05-17 11:00:00,52.69,52.69,52.63,52.66,108700.0,30.2926,30.2926,30.2582,30.2754,108700.0
2005-05-17 11:10:00,52.66,52.66,52.57,52.59,65300.0,30.2754,30.2754,30.2237,30.2352,65300.0
2005-05-17 11:20:00,52.59,52.6,52.51,52.51,47100.0,30.2352,30.2409,30.1892,30.1892,47100.0
2005-05-17 11:30:00,52.53,52.65,52.51,52.63,64100.0,30.2007,30.2697,30.1892,30.2582,64100.0
2005-05-17 11:40:00,52.63,52.69,52.59,52.64,59100.0,30.2582,30.2926,30.2352,30.2639,59100.0
2005-05-17 11:50:00,52.64,52.66,52.61,52.65,29700.0,30.2639,30.2754,30.2467,30.2697,29700.0
2005-05-17 12:00:00,52.65,52.66,52.61,52.61,32500.0,30.2697,30.2754,30.2467,30.2467,32500.0
2005-05-17 12:10:00,52.61,52.65,52.53,52.64,35100.0,30.2467,30.2697,30.2007,30.2639,35100.0
2005-05-17 12:20:00,52.63,52.65,52.63,52.65,12500.0,30.2582,30.2697,30.2582,30.2697,12500.0
2005-05-17 12:30:00,52.65,52.65,52.61,52.62,30600.0,30.2697,30.2697,30.2467,30.2524,30600.0
2005-05-17 12:40:00,52.59,52.69,52.58,52.69,33600.0,30.2352,30.2926,30.2294,30.2926,33600.0
2005-05-17 12:50:00,52.69,52.69,52.59,52.59,22500.0,30.2926,30.2926,30.2352,30.2352,22500.0
2005-05-17 13:00:00,52.59,52.64,52.56,52.62,20600.0,30.2352,30.2639,30.2179,30.2524,20600.0
2005-05-17 13:10:00,52.62,52.65,52.62,52.64,23500.0,30.2524,30.2697,30.2524,30.2639,23500.0
2005-05-17 13:20:00,52.64,52.68,52.62,52.65,29800.0,30.2639,30.2869,30.2524,30.2697,29800.0
2005-05-17 13:30:00,52.65,52.68,52.63,52.65,42100.0,30.2697,30.2869,30.2582,30.2697,42100.0
2005-05-17 13:40:00,52.65,52.72,52.64,52.69,20700.0,30.2697,30.3099,30.2639,30.2926,20700.0
2005-05-17 13:50:00,52.69,52.76,52.68,52.75,40300.0,30.2926,30.3329,30.2869,30.3271,40300.0
2005-05-17 14:00:00,52.75,52.75,52.65,52.73,39800.0,30.3271,30.3271,30.2697,30.3156,39800.0
2005-05-17 14:10:00,52.73,52.84,52.73,52.78,43200.0,30.3156,30.3789,30.3156,30.3444,43200.0
2005-05-17 14:20:00,52.77,52.79,52.76,52.76,26800.0,30.3386,30.3501,30.3329,30.3329,26800.0
2005-05-17 14:30:00,52.77,53.05,52.76,52.98,115600.0,30.3386,30.4996,30.3329,30.4594,115600.0
2005-05-17 14:40:00,52.98,53.05,52.92,52.92,91200.0,30.4594,30.4996,30.4249,30.4249,91200.0
2005-05-17 14:50:00,52.93,53.01,52.89,52.9,71600.0,30.4306,30.4766,30.4076,30.4134,71600.0
2005-05-17 15:00:00,52.89,53.06,52.89,53.03,131900.0,30.4076,30.5054,30.4076,30.4881,131900.0
2005-05-17 15:10:00,53.03,53.04,52.99,53.01,83300.0,30.4881,30.4939,30.4651,30.4766,83300.0
2005-05-17 15:20:00,53.01,53.21,53.01,53.21,116400.0,30.4766,30.5916,30.4766,30.5916,116400.0
2005-05-17 15:30:00,53.2,53.21,53.03,53.15,118700.0,30.5859,30.5916,30.4881,30.5571,118700.0
2005-05-17 15:40:00,53.15,53.19,53.06,53.07,113500.0,30.5571,30.5801,30.5054,30.5111,113500.0
2005-05-17 15:50:00,53.07,53.1,53.01,53.1,123900.0,30.5111,30.5284,30.4766,30.5284,123900.0
2005-05-18 09:30:00,53.9,54.36,53.82,54.25,287100.0,30.9883,31.2528,30.9423,31.1895,287100.0
2005-05-18 09:40:00,54.26,54.26,53.83,53.95,218000.0,31.1953,31.1953,30.9481,31.0171,218000.0
2005-05-18 09:50:00,53.95,54.1,53.85,53.92,128100.0,31.0171,31.1033,30.9596,30.9998,128100.0
2005-05-18 10:00:00,53.93,54.13,53.91,54.09,94700.0,31.0056,31.1205,30.9941,31.0975,94700.0
2005-05-18 10:10:00,54.07,54.25,53.95,54.25,139300.0,31.086,31.1895,31.0171,31.1895,139300.0
2005-05-18 10:20:00,54.24,54.29,54.08,54.26,86200.0,31.1838,31.2125,31.0918,31.1953,86200.0
2005-05-18 10:30:00,54.26,54.37,54.18,54.23,101200.0,31.1953,31.2585,31.1493,31.178,101200.0
2005-05-18 10:40:00,54.23,54.26,54.12,54.17,57600.0,31.178,31.1953,31.1148,31.1435,57600.0
2005-05-18 10:50:00,54.17,54.24,54.15,54.24,57200.0,31.1435,31.1838,31.132,31.1838,57200.0
2005-05-18 11:00:00,54.22,54.23,54.04,54.18,75600.0,31.1723,31.178,31.0688,31.1493,75600.0
2005-05-18 11:10:00,54.19,54.29,54.19,54.25,60500.0,31.155,31.2125,31.155,31.1895,60500.0
2005-05-18 11:20:00,54.24,54.29,54.23,54.26,62600.0,31.1838,31.2125,31.178,31.1953,62600.0
2005-05-18 11:30:00,54.27,54.28,54.18,54.18,33900.0,31.201,31.2068,31.1493,31.1493,33900.0
2005-05-18 11:40:00,54.18,54.27,54.15,54.27,24100.0,31.1493,31.201,31.132,31.201,24100.0
2005-05-18 11:50:00,54.27,54.34,54.27,54.32,28600.0,31.201,31.2413,31.201,31.2298,28600.0
2005-05-18 12:00:00,54.32,54.37,54.3,54.37,46800.0,31.2298,31.2585,31.2183,31.2585,46800.0
2005-05-18 12:10:00,54.37,54.44,54.24,54.44,89700.0,31.2585,31.2988,31.1838,31.2988,89700.0
2005-05-18 12:20:00,54.42,54.48,54.25,54.48,59400.0,31.2873,31.3218,31.1895,31.3218,59400.0
2005-05-18 12:30:00,54.48,54.58,54.48,54.58,76300.0,31.3218,31.3793,31.3218,31.3793,76300.0
2005-05-18 12:40:00,54.58,54.9,54.57,54.88,192400.0,31.3793,31.5632,31.3735,31.5517,192400.0
2005-05-18 12:50:00,54.89,54.91,54.82,54.91,90200.0,31.5575,31.569,31.5172,31.569,90200.0
2005-05-18 13:00:00,54.92,54.99,54.92,54.97,121100.0,31.5747,31.615,31.5747,31.6035,121100.0
2005-05-18 13:10:00,54.97,54.97,54.91,54.94,177500.0,31.6035,31.6035,31.569,31.5862,177500.0
2005-05-18 13:20:00,54.93,54.94,54.86,54.87,1076600.0,31.5805,31.5862,31.5402,31.546,1076600.0
2005-05-18 13:30:00,54.86,54.89,54.8,54.85,88900.0,31.5402,31.5575,31.5057,31.5345,88900.0
2005-05-18 13:40:00,54.84,54.85,54.77,54.82,64200.0,31.5287,31.5345,31.4885,31.5172,64200.0
2005-05-18 13:50:00,54.83,54.83,54.72,54.79,52000.0,31.523,31.523,31.4597,31.5,52000.0
2005-05-18 14:00:00,54.79,54.82,54.7,54.75,85200.0,31.5,31.5172,31.4482,31.477,85200.0
2005-05-18 14:10:00,54.75,54.75,54.62,54.64,51900.0,31.477,31.477,31.4022,31.4137,51900.0
2005-05-18 14:20:00,54.63,54.73,54.59,54.67,78600.0,31.408,31.4655,31.385,31.431,78600.0
2005-05-18 14:30:00,54.67,54.68,54.64,54.65,86900.0,31.431,31.4367,31.4137,31.4195,86900.0
2005-05-18 14:40:00,54.65,54.72,54.62,54.63,113500.0,31.4195,31.4597,31.4022,31.408,113500.0
2005-05-18 14:50:00,54.63,54.76,54.63,54.73,99000.0,31.408,31.4827,31.408,31.4655,99000.0
2005-05-18 15:00:00,54.74,54.75,54.7,54.73,44300.0,31.4712,31.477,31.4482,31.4655,44300.0
2005-05-18 15:10:00,54.72,54.73,54.67,54.7,44500.0,31.4597,31.4655,31.431,31.4482,44500.0
2005-05-18 15:20:00,54.69,54.74,54.63,54.63,84300.0,31.4425,31.4712,31.408,31.408,84300.0
2005-05-18 15:30:00,54.63,54.64,54.53,54.53,649600.0,31.408,31.4137,31.3505,31.3505,649600.0
2005-05-18 15:40:00,54.53,54.56,54.39,54.41,186200.0,31.3505,31.3678,31.27,31.2815,186200.0
2005-05-18 15:50:00,54.4,54.52,54.4,54.45,157000.0,31.2758,31.3448,31.2758,31.3045,157000.0
2005-05-19 09:30:00,54.5,54.5,54.17,54.37,100500.0,31.3333,31.3333,31.1435,31.2585,100500.0
2005-05-19 09:40:00,54.33,54.63,54.33,54.57,76800.0,31.2355,31.408,31.2355,31.3735,76800.0
2005-05-19 09:50:00,54.56,54.74,54.5,54.61,75200.0,31.3678,31.4712,31.3333,31.3965,75200.0
2005-05-19 10:00:00,54.62,54.7,54.53,54.65,86000.0,31.4022,31.4482,31.3505,31.4195,86000.0
2005-05-19 10:10:00,54.66,54.72,54.42,54.42,49900.0,31.4252,31.4597,31.2873,31.2873,49900.0
2005-05-19 10:20:00,54.43,54.44,54.32,54.44,65600.0,31.293,31.2988,31.2298,31.2988,65600.0
2005-05-19 10:30:00,54.43,54.43,54.12,54.16,235900.0,31.293,31.293,31.1148,31.1378,235900.0
2005-05-19 10:40:00,54.16,54.2,54.0,54.0,116200.0,31.1378,31.1608,31.0458,31.0458,116200.0
2005-05-19 10:50:00,54.01,54.16,53.92,53.95,116800.0,31.0515,31.1378,30.9998,31.0171,116800.0
2005-05-19 11:00:00,53.99,54.0,53.92,53.98,73200.0,31.04,31.0458,30.9998,31.0343,73200.0
2005-05-19 11:10:00,53.99,54.15,53.99,54.0,74000.0,31.04,31.132,31.04,31.0458,74000.0
2005-05-19 11:20:00,54.0,54.13,53.92,54.08,54300.0,31.0458,31.1205,30.9998,31.0918,54300.0
2005-05-19 11:30:00,54.09,54.1,53.99,54.09,59200.0,31.0975,31.1033,31.04,31.0975,59200.0
2005-05-19 11:40:00,54.08,54.12,54.02,54.08,46900.0,31.0918,31.1148,31.0573,31.0918,46900.0
2005-05-19 11:50:00,54.07,54.09,53.98,54.06,27300.0,31.086,31.0975,31.0343,31.0803,27300.0
2005-05-19 12:00:00,54.03,54.05,53.9,53.98,48700.0,31.063,31.0745,30.9883,31.0343,48700.0
2005-05-19 12:10:00,53.98,54.06,53.95,53.95,44100.0,31.0343,31.0803,31.0171,31.0171,44100.0
2005-05-19 12:20:00,53.95,54.09,53.92,54.09,41900.0,31.0171,31.0975,30.9998,31.0975,41900.0
2005-05-19 12:30:00,54.11,54.2,54.06,54.18,99200.0,31.109,31.1608,31.0803,31.1493,99200.0
2005-05-19 12:40:00,54.17,54.24,54.11,54.2,33000.0,31.1435,31.1838,31.109,31.1608,33000.0
2005-05-19 12:50:00,54.23,54.35,54.23,54.3,95300.0,31.178,31.247,31.178,31.2183,95300.0
2005-05-19 13:00:00,54.29,54.31,54.22,54.3,40500.0,31.2125,31.224,31.1723,31.2183,40500.0
2005-05-19 13:10:00,54.31,54.31,54.19,54.21,57300.0,31.224,31.224,31.155,31.1665,57300.0
2005-05-19 13:20:00,54.21,54.21,54.16,54.17,22400.0,31.1665,31.1665,31.1378,31.1435,22400.0
2005-05-19 13:30:00,54.15,54.2,54.1,54.17,21700.0,31.132,31.1608,31.1033,31.1435,21700.0
2005-05-19 13:40:00,54.16,54.16,54.1,54.1,31600.0,31.1378,31.1378,31.1033,31.1033,31600.0
2005-05-19 13:50:00,54.1,54.15,54.05,54.07,40300.0,31.1033,31.132,31.0745,31.086,40300.0
2005-05-19 14:00:00,54.07,54.07,53.97,54.04,69300.0,31.086,31.086,31.0286,31.0688,69300.0
2005-05-19 14:10:00,54.03,54.12,54.02,54.12,36000.0,31.063,31.1148,31.0573,31.1148,36000.0
2005-05-19 14:20:00,54.14,54.28,54.11,54.25,42800.0,31.1263,31.2068,31.109,31.1895,42800.0
2005-05-19 14:30:00,54.21,54.23,54.09,54.1,69800.0,31.1665,31.178,31.0975,31.1033,69800.0
2005-05-19 14:40:00,54.1,54.17,53.98,54.17,64900.0,31.1033,31.1435,31.0343,31.1435,64900.0
2005-05-19 14:50:00,54.17,54.17,53.9,53.93,76300.0,31.1435,31.1435,30.9883,31.0056,76300.0
2005-05-19 15:00:00,53.93,54.25,53.91,54.24,128100.0,31.0056,31.1895,30.9941,31.1838,128100.0
2005-05-19 15:10:00,54.24,54.26,54.16,54.23,44600.0,31.1838,31.1953,31.1378,31.178,44600.0
2005-05-19 15:20:00,54.24,54.26,54.2,54.25,135800.0,31.1838,31.1953,31.1608,31.1895,135800.0
2005-05-19 15:30:00,54.25,54.26,54.21,54.23,84400.0,31.1895,31.1953,31.1665,31.178,84400.0
2005-05-19 15:40:00,54.25,54.25,54.16,54.17,79700.0,31.1895,31.1895,31.1378,31.1435,79700.0
2005-05-19 15:50:00,54.16,54.28,54.03,54.28,192100.0,31.1378,31.2068,31.063,31.2068,192100.0
2005-05-20 09:30:00,54.37,54.47,54.2,54.4,117800.0,31.2585,31.316,31.1608,31.2758,117800.0
2005-05-20 09:40:00,54.39,54.39,54.11,54.22,31100.0,31.27,31.27,31.109,31.1723,31100.0
2005-05-20 09:50:00,54.22,54.25,54.01,54.14,65300.0,31.1723,31.1895,31.0515,31.1263,65300.0
2005-05-20 10:00:00,54.15,54.35,54.13,54.28,40400.0,31.132,31.247,31.1205,31.2068,40400.0
2005-05-20 10:10:00,54.3,54.33,54.25,54.3,30000.0,31.2183,31.2355,31.1895,31.2183,30000.0
2005-05-20 10:20:00,54.3,54.53,54.3,54.53,45500.0,31.2183,31.3505,31.2183,31.3505,45500.0
2005-05-20 10:30:00,54.53,54.73,54.53,54.72,68400.0,31.3505,31.4655,31.3505,31.4597,68400.0
2005-05-20 10:40:00,54.71,54.85,54.65,54.8,72300.0,31.454,31.5345,31.4195,31.5057,72300.0
2005-05-20 10:50:00,54.82,54.84,54.6,54.67,48500.0,31.5172,31.5287,31.3908,31.431,48500.0
2005-05-20 11:00:00,54.64,54.65,54.35,54.39,45900.0,31.4137,31.4195,31.247,31.27,45900.0
2005-05-20 11:10:00,54.39,54.44,54.36,54.38,37600.0,31.27,31.2988,31.2528,31.2643,37600.0
2005-05-20 11:20:00,54.38,54.38,54.25,54.26,44600.0,31.2643,31.2643,31.1895,31.1953,44600.0
2005-05-20 11:30:00,54.26,54.3,54.17,54.3,38900.0,31.1953,31.2183,31.1435,31.2183,38900.0
2005-05-20 11:40:00,54.31,54.39,54.3,54.35,26300.0,31.224,31.27,31.2183,31.247,26300.0
2005-05-20 11:50:00,54.35,54.54,54.35,54.53,27300.0,31.247,31.3563,31.247,31.3505,27300.0
2005-05-20 12:00:00,54.53,54.59,54.53,54.57,32900.0,31.3505,31.385,31.3505,31.3735,32900.0
2005-05-20 12:10:00,54.59,54.61,54.55,54.55,20900.0,31.385,31.3965,31.362,31.362,20900.0
2005-05-20 12:20:00,54.54,54.65,54.51,54.61,38400.0,31.3563,31.4195,31.339,31.3965,38400.0
2005-05-20 12:30:00,54.61,54.61,54.56,54.57,39700.0,31.3965,31.3965,31.3678,31.3735,39700.0
2005-05-20 12:40:00,54.57,54.58,54.55,54.57,26900.0,31.3735,31.3793,31.362,31.3735,26900.0
2005-05-20 12:50:00,54.56,54.6,54.56,54.59,58700.0,31.3678,31.3908,31.3678,31.385,58700.0
2005-05-20 13:00:00,54.61,54.65,54.51,54.52,20700.0,31.3965,31.4195,31.339,31.3448,20700.0
2005-05-20 13:10:00,54.51,54.52,54.41,54.42,33600.0,31.339,31.3448,31.2815,31.2873,33600.0
2005-05-20 13:20:00,54.42,54.42,54.33,54.42,26800.0,31.2873,31.2873,31.2355,31.2873,26800.0
2005-05-20 13:30:00,54.42,54.42,54.35,54.42,30700.0,31.2873,31.2873,31.247,31.2873,30700.0
2005-05-20 13:40:00,54.41,54.41,54.35,54.37,12800.0,31.2815,31.2815,31.247,31.2585,12800.0
2005-05-20 13:50:00,54.37,54.39,54.3,54.3,24300.0,31.2585,31.27,31.2183,31.2183,24300.0
2005-05-20 14:00:00,54.3,54.34,54.3,54.34,17500.0,31.2183,31.2413,31.2183,31.2413,17500.0
2005-05-20 14:10:00,54.34,54.38,54.33,54.33,37700.0,31.2413,31.2643,31.2355,31.2355,37700.0
2005-05-20 14:20:00,54.33,54.41,54.33,54.4,23600.0,31.2355,31.2815,31.2355,31.2758,23600.0
2005-05-20 14:30:00,54.41,54.43,54.37,54.42,28400.0,31.2815,31.293,31.2585,31.2873,28400.0
2005-05-20 14:40:00,54.42,54.5,54.42,54.43,17400.0,31.2873,31.3333,31.2873,31.293,17400.0
2005-05-20 14:50:00,54.43,54.45,54.35,54.38,24600.0,31.293,31.3045,31.247,31.2643,24600.0
2005-05-20 15:00:00,54.38,54.39,54.36,54.38,23200.0,31.2643,31.27,31.2528,31.2643,23200.0
2005-05-20 15:10:00,54.39,54.4,54.34,54.35,32900.0,31.27,31.2758,31.2413,31.247,32900.0
2005-05-20 15:20:00,54.35,54.44,54.34,54.44,24900.0,31.247,31.2988,31.2413,31.2988,24900.0
2005-05-20 15:30:00,54.44,54.44,54.4,54.4,29200.0,31.2988,31.2988,31.2758,31.2758,29200.0
2005-05-20 15:40:00,54.4,54.42,54.3,54.31,41300.0,31.2758,31.2873,31.2183,31.224,41300.0
2005-05-20 15:50:00,54.31,54.41,54.31,54.36,71400.0,31.224,31.2815,31.224,31.2528,71400.0
2005-05-23 09:30:00,54.35,54.59,54.2,54.59,33700.0,31.247,31.385,31.1608,31.385,33700.0
2005-05-23 09:40:00,54.54,54.7,54.44,54.65,34700.0,31.3563,31.4482,31.2988,31.4195,34700.0
2005-05-23 09:50:00,54.65,54.8,54.63,54.71,30500.0,31.4195,31.5057,31.408,31.454,30500.0
2005-05-23 10:00:00,54.78,54.9,54.78,54.8,59700.0,31.4942,31.5632,31.4942,31.5057,59700.0
2005-05-23 10:10:00,54.8,54.85,54.75,54.79,31000.0,31.5057,31.5345,31.477,31.5,31000.0
2005-05-23 10:20:00,54.79,54.85,54.67,54.8,38500.0,31.5,31.5345,31.431,31.5057,38500.0
2005-05-23 10:30:00,54.81,54.85,54.7,54.85,35800.0,31.5115,31.5345,31.4482,31.5345,35800.0
2005-05-23 10:40:00,54.85,54.85,54.64,54.64,24700.0,31.5345,31.5345,31.4137,31.4137,24700.0
2005-05-23 10:50:00,54.64,54.65,54.55,54.64,32300.0,31.4137,31.4195,31.362,31.4137,32300.0
2005-05-23 11:00:00,54.65,54.65,54.51,54.54,21300.0,31.4195,31.4195,31.339,31.3563,21300.0
2005-05-23 11:10:00,54.55,54.66,54.53,54.65,48000.0,31.362,31.4252,31.3505,31.4195,48000.0
2005-05-23 11:20:00,54.63,54.77,54.55,54.65,47500.0,31.408,31.4885,31.362,31.4195,47500.0
2005-05-23 11:30:00,54.66,54.68,54.64,54.65,15500.0,31.4252,31.4367,31.4137,31.4195,15500.0
2005-05-23 11:40:00,54.65,54.72,54.62,54.68,30900.0,31.4195,31.4597,31.4022,31.4367,30900.0
2005-05-23 11:50:00,54.67,54.78,54.6,54.78,18100.0,31.431,31.4942,31.3908,31.4942,18100.0
2005-05-23 12:00:00,54.78,54.82,54.72,54.74,9900.0,31.4942,31.5172,31.4597,31.4712,9900.0
2005-05-23 12:10:00,54.74,54.8,54.7,54.8,8900.0,31.4712,31.5057,31.4482,31.5057,8900.0
2005-05-23 12:20:00,54.81,54.81,54.76,54.79,12200.0,31.5115,31.5115,31.4827,31.5,12200.0
2005-05-23 12:30:00,54.79,54.86,54.73,54.74,21900.0,31.5,31.5402,31.4655,31.4712,21900.0
2005-05-23 12:40:00,54.74,54.75,54.68,54.7,12400.0,31.4712,31.477,31.4367,31.4482,12400.0
2005-05-23 12:50:00,54.71,54.77,54.67,54.77,9100.0,31.454,31.4885,31.431,31.4885,9100.0
2005-05-23 13:00:00,54.77,54.78,54.65,54.73,12100.0,31.4885,31.4942,31.4195,31.4655,12100.0
2005-05-23 13:10:00,54.72,54.78,54.71,54.78,8900.0,31.4597,31.4942,31.454,31.4942,8900.0
2005-05-23 13:20:00,54.79,54.81,54.76,54.81,43800.0,31.5,31.5115,31.4827,31.5115,43800.0
2005-05-23 13:30:00,54.81,54.84,54.76,54.79,11500.0,31.5115,31.5287,31.4827,31.5,11500.0
2005-05-23 13:40:00,54.81,54.82,54.65,54.66,21200.0,31.5115,31.5172,31.4195,31.4252,21200.0
2005-05-23 13:50:00,54.65,54.79,54.6,54.79,15100.0,31.4195,31.5,31.3908,31.5,15100.0
2005-05-23 14:00:00,54.77,54.85,54.74,54.82,25100.0,31.4885,31.5345,31.4712,31.5172,25100.0
2005-05-23 14:10:00,54.82,54.89,54.8,54.89,35200.0,31.5172,31.5575,31.5057,31.5575,35200.0
2005-05-23 14:20:00,54.89,54.98,54.86,54.96,48000.0,31.5575,31.6092,31.5402,31.5977,48000.0
2005-05-23 14:30:00,54.96,55.04,54.91,54.99,65400.0,31.5977,31.6437,31.569,31.615,65400.0
2005-05-23 14:40:00,54.99,55.08,54.98,55.07,54600.0,31.615,31.6667,31.6092,31.661,54600.0
2005-05-23 14:50:00,55.07,55.12,55.01,55.11,45300.0,31.661,31.6897,31.6265,31.684,45300.0
2005-05-23 15:00:00,55.11,55.12,55.07,55.12,82300.0,31.684,31.6897,31.661,31.6897,82300.0
2005-05-23 15:10:00,55.11,55.12,55.01,55.01,53200.0,31.684,31.6897,31.6265,31.6265,53200.0
2005-05-23 15:20:00,55.01,55.01,54.9,54.94,45100.0,31.6265,31.6265,31.5632,31.5862,45100.0
2005-05-23 15:30:00,54.94,55.04,54.94,54.97,42300.0,31.5862,31.6437,31.5862,31.6035,42300.0
2005-05-23 15:40:00,54.97,55.05,54.83,54.83,72400.0,31.6035,31.6495,31.523,31.523,72400.0
2005-05-23 15:50:00,54.83,54.84,54.75,54.84,100200.0,31.523,31.5287,31.477,31.5287,100200.0
2005-05-24 09:30:00,54.44,54.6,54.41,54.46,72500.0,31.2988,31.3908,31.2815,31.3103,72500.0
2005-05-24 09:40:00,54.44,54.55,54.39,54.55,53700.0,31.2988,31.362,31.27,31.362,53700.0
2005-05-24 09:50:00,54.52,54.63,54.5,54.56,38800.0,31.3448,31.408,31.3333,31.3678,38800.0
2005-05-24 10:00:00,54.62,54.68,54.37,54.47,38700.0,31.4022,31.4367,31.2585,31.316,38700.0
2005-05-24 10:10:00,54.48,54.56,54.47,54.56,59400.0,31.3218,31.3678,31.316,31.3678,59400.0
2005-05-24 10:20:00,54.57,54.75,54.52,54.69,38300.0,31.3735,31.477,31.3448,31.4425,38300.0
2005-05-24 10:30:00,54.71,54.73,54.58,54.63,58500.0,31.454,31.4655,31.3793,31.408,58500.0
2005-05-24 10:40:00,54.62,54.64,54.5,54.53,30500.0,31.4022,31.4137,31.3333,31.3505,30500.0
2005-05-24 10:50:00,54.56,54.6,54.51,54.55,26300.0,31.3678,31.3908,31.339,31.362,26300.0
2005-05-24 11:00:00,54.58,54.78,54.54,54.78,28900.0,31.3793,31.4942,31.3563,31.4942,28900.0
2005-05-24 11:10:00,54.76,54.9,54.76,54.82,35300.0,31.4827,31.5632,31.4827,31.5172,35300.0
2005-05-24 11:20:00,54.82,54.85,54.64,54.66,54900.0,31.5172,31.5345,31.4137,31.4252,54900.0
2005-05-24 11:30:00,54.66,54.69,54.63,54.65,19900.0,31.4252,31.4425,31.408,31.4195,19900.0
2005-05-24 11:40:00,54.63,54.64,54.55,54.58,16400.0,31.408,31.4137,31.362,31.3793,16400.0
2005-05-24 11:50:00,54.58,54.61,54.43,54.55,27100.0,31.3793,31.3965,31.293,31.362,27100.0
2005-05-24 12:00:00,54.53,54.72,54.52,54.64,18400.0,31.3505,31.4597,31.3448,31.4137,18400.0
2005-05-24 12:10:00,54.65,54.68,54.6,54.61,10800.0,31.4195,31.4367,31.3908,31.3965,10800.0
2005-05-24 12:20:00,54.6,54.6,54.54,54.54,21000.0,31.3908,31.3908,31.3563,31.3563,21000.0
2005-05-24 12:30:00,54.55,54.64,54.53,54.54,14800.0,31.362,31.4137,31.3505,31.3563,14800.0
2005-05-24 12:40:00,54.57,54.6,54.5,54.6,84200.0,31.3735,31.3908,31.3333,31.3908,84200.0
2005-05-24 12:50:00,54.6,54.67,54.59,54.63,34300.0,31.3908,31.431,31.385,31.408,34300.0
2005-05-24 13:00:00,54.63,54.67,54.6,54.6,14500.0,31.408,31.431,31.3908,31.3908,14500.0
2005-05-24 13:10:00,54.6,54.6,54.56,54.57,11600.0,31.3908,31.3908,31.3678,31.3735,11600.0
2005-05-24 13:20:00,54.57,54.61,54.56,54.6,20700.0,31.3735,31.3965,31.3678,31.3908,20700.0
2005-05-24 13:30:00,54.6,54.63,54.56,54.62,11400.0,31.3908,31.408,31.3678,31.4022,11400.0
2005-05-24 13:40:00,54.63,54.67,54.63,54.64,12400.0,31.408,31.431,31.408,31.4137,12400.0
2005-05-24 13:50:00,54.64,54.64,54.53,54.53,11700.0,31.4137,31.4137,31.3505,31.3505,11700.0
2005-05-24 14:00:00,54.54,54.64,54.48,54.55,138500.0,31.3563,31.4137,31.3218,31.362,138500.0
2005-05-24 14:10:00,54.57,54.6,54.42,54.42,35000.0,31.3735,31.3908,31.2873,31.2873,35000.0
2005-05-24 14:20:00,54.42,54.59,54.41,54.57,26100.0,31.2873,31.385,31.2815,31.3735,26100.0
2005-05-24 14:30:00,54.57,54.59,54.5,54.53,23800.0,31.3735,31.385,31.3333,31.3505,23800.0
2005-05-24 14:40:00,54.53,54.6,54.42,54.44,78300.0,31.3505,31.3908,31.2873,31.2988,78300.0
2005-05-24 14:50:00,54.44,54.55,54.43,54.53,25300.0,31.2988,31.362,31.293,31.3505,25300.0
2005-05-24 15:00:00,54.54,54.54,54.45,54.54,20200.0,31.3563,31.3563,31.3045,31.3563,20200.0
2005-05-24 15:10:00,54.56,54.58,54.46,54.51,26800.0,31.3678,31.3793,31.3103,31.339,26800.0
2005-05-24 15:20:00,54.52,54.82,54.5,54.69,47900.0,31.3448,31.5172,31.3333,31.4425,47900.0
2005-05-24 15:30:00,54.71,54.79,54.67,54.78,43200.0,31.454,31.5,31.431,31.4942,43200.0
2005-05-24 15:40:00,54.76,54.8,54.68,54.68,53000.0,31.4827,31.5057,31.4367,31.4367,53000.0
2005-05-24 15:50:00,54.67,54.71,54.57,54.66,50700.0,31.431,31.454,31.3735,31.4252,50700.0
2005-05-25 09:30:00,54.6,54.62,54.38,54.5,43300.0,31.3908,31.4022,31.2643,31.3333,43300.0
2005-05-25 09:40:00,54.49,54.8,54.48,54.6,35200.0,31.3275,31.5057,31.3218,31.3908,35200.0
2005-05-25 09:50:00,54.58,54.61,54.38,54.53,57900.0,31.3793,31.3965,31.2643,31.3505,57900.0
2005-05-25 10:00:00,54.6,54.61,54.42,54.43,22800.0,31.3908,31.3965,31.2873,31.293,22800.0
2005-05-25 10:10:00,54.45,54.45,54.38,54.39,21300.0,31.3045,31.3045,31.2643,31.27,21300.0
2005-05-25 10:20:00,54.38,54.48,54.38,54.47,8300.0,31.2643,31.3218,31.2643,31.316,8300.0
2005-05-25 10:30:00,54.46,54.5,54.29,54.31,39500.0,31.3103,31.3333,31.2125,31.224,39500.0
2005-05-25 10:40:00,54.31,54.31,54.15,54.16,65900.0,31.224,31.224,31.132,31.1378,65900.0
2005-05-25 10:50:00,54.16,54.25,54.15,54.16,35200.0,31.1378,31.1895,31.132,31.1378,35200.0
2005-05-25 11:00:00,54.16,54.29,54.12,54.29,17200.0,31.1378,31.2125,31.1148,31.2125,17200.0
2005-05-25 11:10:00,54.28,54.28,54.13,54.14,12200.0,31.2068,31.2068,31.1205,31.1263,12200.0
2005-05-25 11:20:00,54.17,54.23,54.14,54.23,9500.0,31.1435,31.178,31.1263,31.178,9500.0
2005-05-25 11:30:00,54.23,54.3,54.19,54.19,20400.0,31.178,31.2183,31.155,31.155,20400.0
2005-05-25 11:40:00,54.21,54.22,54.12,54.15,18600.0,31.1665,31.1723,31.1148,31.132,18600.0
2005-05-25 11:50:00,54.15,54.17,54.11,54.14,19100.0,31.132,31.1435,31.109,31.1263,19100.0
2005-05-25 12:00:00,54.13,54.24,54.13,54.23,16500.0,31.1205,31.1838,31.1205,31.178,16500.0
2005-05-25 12:10:00,54.25,54.26,54.23,54.23,8100.0,31.1895,31.1953,31.178,31.178,8100.0
2005-05-25 12:20:00,54.22,54.22,54.21,54.21,4400.0,31.1723,31.1723,31.1665,31.1665,4400.0
2005-05-25 12:30:00,54.2,54.26,54.19,54.25,12600.0,31.1608,31.1953,31.155,31.1895,12600.0
2005-05-25 12:40:00,54.25,54.27,54.24,54.27,9300.0,31.1895,31.201,31.1838,31.201,9300.0
2005-05-25 12:50:00,54.27,54.28,54.19,54.19,13800.0,31.201,31.2068,31.155,31.155,13800.0
2005-05-25 13:00:00,54.18,54.25,54.18,54.24,9200.0,31.1493,31.1895,31.1493,31.1838,9200.0
2005-05-25 13:10:00,54.24,54.26,54.19,54.2,14200.0,31.1838,31.1953,31.155,31.1608,14200.0
2005-05-25 13:20:00,54.19,54.23,54.09,54.14,37900.0,31.155,31.178,31.0975,31.1263,37900.0
2005-05-25 13:30:00,54.19,54.2,54.07,54.13,47600.0,31.155,31.1608,31.086,31.1205,47600.0
2005-05-25 13:40:00,54.13,54.13,54.03,54.04,13200.0,31.1205,31.1205,31.063,31.0688,13200.0
2005-05-25 13:50:00,54.02,54.11,54.02,54.09,12600.0,31.0573,31.109,31.0573,31.0975,12600.0
2005-05-25 14:00:00,54.1,54.14,54.09,54.14,17000.0,31.1033,31.1263,31.0975,31.1263,17000.0
2005-05-25 14:10:00,54.14,54.17,54.14,54.14,10300.0,31.1263,31.1435,31.1263,31.1263,10300.0
2005-05-25 14:20:00,54.15,54.16,54.11,54.15,13000.0,31.132,31.1378,31.109,31.132,13000.0
2005-05-25 14:30:00,54.15,54.41,54.15,54.31,39100.0,31.132,31.2815,31.132,31.224,39100.0
2005-05-25 14:40:00,54.31,54.33,54.22,54.25,22700.0,31.224,31.2355,31.1723,31.1895,22700.0
2005-05-25 14:50:00,54.24,54.32,54.24,54.3,13300.0,31.1838,31.2298,31.1838,31.2183,13300.0
2005-05-25 15:00:00,54.3,54.31,54.17,54.19,13600.0,31.2183,31.224,31.1435,31.155,13600.0
2005-05-25 15:10:00,54.18,54.3,54.18,54.2,30400.0,31.1493,31.2183,31.1493,31.1608,30400.0
2005-05-25 15:20:00,54.22,54.23,54.17,54.2,13600.0,31.1723,31.178,31.1435,31.1608,13600.0
2005-05-25 15:30:00,54.2,54.3,54.19,54.26,35000.0,31.1608,31.2183,31.155,31.1953,35000.0
2005-05-25 15:40:00,54.26,54.26,54.17,54.2,54400.0,31.1953,31.1953,31.1435,31.1608,54400.0
2005-05-25 15:50:00,54.17,54.23,54.15,54.22,57000.0,31.1435,31.178,31.132,31.1723,57000.0
2005-05-26 09:30:00,54.25,54.58,54.25,54.4,30900.0,31.1895,31.3793,31.1895,31.2758,30900.0
2005-05-26 09:40:00,54.41,54.55,54.27,54.47,126600.0,31.2815,31.362,31.201,31.316,126600.0
2005-05-26 09:50:00,54.5,54.58,54.46,54.46,104000.0,31.3333,31.3793,31.3103,31.3103,104000.0
2005-05-26 10:00:00,54.46,54.5,54.42,54.48,41200.0,31.3103,31.3333,31.2873,31.3218,41200.0
2005-05-26 10:10:00,54.48,54.86,54.48,54.83,71600.0,31.3218,31.5402,31.3218,31.523,71600.0
2005-05-26 10:20:00,54.84,54.99,54.81,54.85,56700.0,31.5287,31.615,31.5115,31.5345,56700.0
2005-05-26 10:30:00,54.82,55.17,54.82,55.17,53400.0,31.5172,31.7185,31.5172,31.7185,53400.0
2005-05-26 10:40:00,55.1,55.18,54.84,54.84,72000.0,31.6782,31.7242,31.5287,31.5287,72000.0
2005-05-26 10:50:00,54.84,54.93,54.7,54.93,38500.0,31.5287,31.5805,31.4482,31.5805,38500.0
2005-05-26 11:00:00,54.91,54.98,54.79,54.8,54600.0,31.569,31.6092,31.5,31.5057,54600.0
2005-05-26 11:10:00,54.83,54.84,54.66,54.69,32800.0,31.523,31.5287,31.4252,31.4425,32800.0
2005-05-26 11:20:00,54.69,54.7,54.64,54.66,30000.0,31.4425,31.4482,31.4137,31.4252,30000.0
2005-05-26 11:30:00,54.66,54.66,54.59,54.62,26500.0,31.4252,31.4252,31.385,31.4022,26500.0
2005-05-26 11:40:00,54.65,54.69,54.56,54.59,14400.0,31.4195,31.4425,31.3678,31.385,14400.0
2005-05-26 11:50:00,54.59,54.71,54.59,54.7,26300.0,31.385,31.454,31.385,31.4482,26300.0
2005-05-26 12:00:00,54.7,54.7,54.65,54.67,21700.0,31.4482,31.4482,31.4195,31.431,21700.0
2005-05-26 12:10:00,54.68,54.7,54.68,54.69,10700.0,31.4367,31.4482,31.4367,31.4425,10700.0
2005-05-26 12:20:00,54.7,54.74,54.69,54.73,47000.0,31.4482,31.4712,31.4425,31.4655,47000.0
2005-05-26 12:30:00,54.73,54.77,54.73,54.77,24000.0,31.4655,31.4885,31.4655,31.4885,24000.0
2005-05-26 12:40:00,54.77,54.78,54.66,54.78,21200.0,31.4885,31.4942,31.4252,31.4942,21200.0
2005-05-26 12:50:00,54.78,54.82,54.7,54.79,19900.0,31.4942,31.5172,31.4482,31.5,19900.0
2005-05-26 13:00:00,54.79,54.83,54.73,54.83,28200.0,31.5,31.523,31.4655,31.523,28200.0
2005-05-26 13:10:00,54.83,54.87,54.63,54.63,33900.0,31.523,31.546,31.408,31.408,33900.0
2005-05-26 13:20:00,54.63,54.78,54.63,54.76,22800.0,31.408,31.4942,31.408,31.4827,22800.0
2005-05-26 13:30:00,54.76,54.78,54.72,54.73,13500.0,31.4827,31.4942,31.4597,31.4655,13500.0
2005-05-26 13:40:00,54.73,54.73,54.7,54.71,14600.0,31.4655,31.4655,31.4482,31.454,14600.0
2005-05-26 13:50:00,54.71,54.77,54.7,54.72,12700.0,31.454,31.4885,31.4482,31.4597,12700.0
2005-05-26 14:00:00,54.71,54.78,54.69,54.73,43000.0,31.454,31.4942,31.4425,31.4655,43000.0
2005-05-26 14:10:00,54.74,54.83,54.74,54.82,33800.0,31.4712,31.523,31.4712,31.5172,33800.0
2005-05-26 14:20:00,54.8,54.87,54.78,54.83,13700.0,31.5057,31.546,31.4942,31.523,13700.0
2005-05-26 14:30:00,54.82,54.82,54.69,54.71,14300.0,31.5172,31.5172,31.4425,31.454,14300.0
2005-05-26 14:40:00,54.72,54.76,54.71,54.76,11300.0,31.4597,31.4827,31.454,31.4827,11300.0
2005-05-26 14:50:00,54.75,54.77,54.74,54.76,10800.0,31.477,31.4885,31.4712,31.4827,10800.0
2005-05-26 15:00:00,54.76,54.85,54.76,54.85,20700.0,31.4827,31.5345,31.4827,31.5345,20700.0
2005-05-26 15:10:00,54.85,54.89,54.82,54.83,14500.0,31.5345,31.5575,31.5172,31.523,14500.0
2005-05-26 15:20:00,54.84,54.92,54.84,54.84,14800.0,31.5287,31.5747,31.5287,31.5287,14800.0
2005-05-26 15:30:00,54.84,54.84,54.77,54.8,52800.0,31.5287,31.5287,31.4885,31.5057,52800.0
2005-05-26 15:40:00,54.81,54.82,54.78,54.78,87900.0,31.5115,31.5172,31.4942,31.4942,87900.0
2005-05-26 15:50:00,54.78,54.9,54.74,54.86,68400.0,31.4942,31.5632,31.4712,31.5402,68400.0
2005-05-27 09:30:00,54.83,54.99,54.75,54.94,29700.0,31.523,31.615,31.477,31.5862,29700.0
2005-05-27 09:40:00,54.94,55.09,54.9,55.07,28400.0,31.5862,31.6725,31.5632,31.661,28400.0
2005-05-27 09:50:00,55.07,55.07,54.96,55.0,31000.0,31.661,31.661,31.5977,31.6207,31000.0
2005-05-27 10:00:00,55.01,55.1,54.94,55.0,32700.0,31.6265,31.6782,31.5862,31.6207,32700.0
2005-05-27 10:10:00,54.98,55.03,54.91,55.01,33400.0,31.6092,31.638,31.569,31.6265,33400.0
2005-05-27 10:20:00,55.0,55.0,54.9,54.92,29000.0,31.6207,31.6207,31.5632,31.5747,29000.0
2005-05-27 10:30:00,54.94,54.96,54.89,54.89,20000.0,31.5862,31.5977,31.5575,31.5575,20000.0
2005-05-27 10:40:00,54.85,54.9,54.74,54.81,50300.0,31.5345,31.5632,31.4712,31.5115,50300.0
2005-05-27 10:50:00,54.82,54.91,54.82,54.91,26000.0,31.5172,31.569,31.5172,31.569,26000.0
2005-05-27 11:00:00,54.91,54.97,54.9,54.96,33400.0,31.569,31.6035,31.5632,31.5977,33400.0
2005-05-27 11:10:00,54.93,54.94,54.88,54.89,17600.0,31.5805,31.5862,31.5517,31.5575,17600.0
2005-05-27 11:20:00,54.89,54.98,54.89,54.98,17000.0,31.5575,31.6092,31.5575,31.6092,17000.0
2005-05-27 11:30:00,54.98,54.98,54.83,54.83,20700.0,31.6092,31.6092,31.523,31.523,20700.0
2005-05-27 11:40:00,54.83,54.96,54.83,54.96,43600.0,31.523,31.5977,31.523,31.5977,43600.0
2005-05-27 11:50:00,54.93,54.94,54.88,54.91,14300.0,31.5805,31.5862,31.5517,31.569,14300.0
2005-05-27 12:00:00,54.91,54.93,54.82,54.85,33000.0,31.569,31.5805,31.5172,31.5345,33000.0
2005-05-27 12:10:00,54.88,54.89,54.82,54.86,20400.0,31.5517,31.5575,31.5172,31.5402,20400.0
2005-05-27 12:20:00,54.87,54.91,54.87,54.88,9500.0,31.546,31.569,31.546,31.5517,9500.0
2005-05-27 12:30:00,54.88,54.88,54.83,54.84,9900.0,31.5517,31.5517,31.523,31.5287,9900.0
2005-05-27 12:40:00,54.84,54.84,54.8,54.83,14100.0,31.5287,31.5287,31.5057,31.523,14100.0
2005-05-27 12:50:00,54.83,54.86,54.82,54.86,16400.0,31.523,31.5402,31.5172,31.5402,16400.0
2005-05-27 13:00:00,54.84,54.86,54.83,54.86,18800.0,31.5287,31.5402,31.523,31.5402,18800.0
2005-05-27 13:10:00,54.86,54.86,54.8,54.85,13500.0,31.5402,31.5402,31.5057,31.5345,13500.0
2005-05-27 13:20:00,54.86,54.86,54.81,54.81,15800.0,31.5402,31.5402,31.5115,31.5115,15800.0
2005-05-27 13:30:00,54.8,54.82,54.8,54.82,18400.0,31.5057,31.5172,31.5057,31.5172,18400.0
2005-05-27 13:40:00,54.81,54.83,54.78,54.8,15400.0,31.5115,31.523,31.4942,31.5057,15400.0
2005-05-27 13:50:00,54.8,54.83,54.8,54.83,13200.0,31.5057,31.523,31.5057,31.523,13200.0
2005-05-27 14:00:00,54.84,54.86,54.81,54.81,12100.0,31.5287,31.5402,31.5115,31.5115,12100.0
2005-05-27 14:10:00,54.84,54.86,54.81,54.82,12300.0,31.5287,31.5402,31.5115,31.5172,12300.0
2005-05-27 14:20:00,54.82,54.88,54.81,54.88,13800.0,31.5172,31.5517,31.5115,31.5517,13800.0
2005-05-27 14:30:00,54.87,54.87,54.82,54.84,12300.0,31.546,31.546,31.5172,31.5287,12300.0
2005-05-27 14:40:00,54.85,54.86,54.81,54.83,12200.0,31.5345,31.5402,31.5115,31.523,12200.0
2005-05-27 14:50:00,54.85,54.88,54.83,54.86,36200.0,31.5345,31.5517,31.523,31.5402,36200.0
2005-05-27 15:00:00,54.86,54.86,54.8,54.81,19800.0,31.5402,31.5402,31.5057,31.5115,19800.0
2005-05-27 15:10:00,54.8,54.86,54.78,54.86,22200.0,31.5057,31.5402,31.4942,31.5402,22200.0
2005-05-27 15:20:00,54.85,54.85,54.8,54.83,15500.0,31.5345,31.5345,31.5057,31.523,15500.0
2005-05-27 15:30:00,54.83,54.9,54.81,54.9,23200.0,31.523,31.5632,31.5115,31.5632,23200.0
2005-05-27 15:40:00,54.89,54.93,54.85,54.88,37100.0,31.5575,31.5805,31.5345,31.5517,37100.0
2005-05-27 15:50:00,54.87,54.87,54.77,54.83,45400.0,31.546,31.546,31.4885,31.523,45400.0
2005-05-31 09:30:00,54.85,54.85,54.5,54.65,44400.0,31.5345,31.5345,31.3333,31.4195,44400.0
2005-05-31 09:40:00,54.66,54.72,54.53,54.67,29000.0,31.4252,31.4597,31.3505,31.431,29000.0
2005-05-31 09:50:00,54.64,54.75,54.45,54.5,39900.0,31.4137,31.477,31.3045,31.3333,39900.0
2005-05-31 10:00:00,54.45,54.78,54.44,54.72,46900.0,31.3045,31.4942,31.2988,31.4597,46900.0
2005-05-31 10:10:00,54.68,54.71,54.55,54.6,33600.0,31.4367,31.454,31.362,31.3908,33600.0
2005-05-31 10:20:00,54.59,54.65,54.52,54.65,17000.0,31.385,31.4195,31.3448,31.4195,17000.0
2005-05-31 10:30:00,54.61,54.64,54.56,54.59,15700.0,31.3965,31.4137,31.3678,31.385,15700.0
2005-05-31 10:40:00,54.55,54.63,54.54,54.59,56800.0,31.362,31.408,31.3563,31.385,56800.0
2005-05-31 10:50:00,54.58,54.59,54.41,54.41,19700.0,31.3793,31.385,31.2815,31.2815,19700.0
2005-05-31 11:00:00,54.42,54.48,54.4,54.41,14300.0,31.2873,31.3218,31.2758,31.2815,14300.0
2005-05-31 11:10:00,54.41,54.48,54.4,54.45,13200.0,31.2815,31.3218,31.2758,31.3045,13200.0
2005-05-31 11:20:00,54.44,54.59,54.43,54.59,20200.0,31.2988,31.385,31.293,31.385,20200.0
2005-05-31 11:30:00,54.58,54.6,54.49,54.5,13700.0,31.3793,31.3908,31.3275,31.3333,13700.0
2005-05-31 11:40:00,54.52,54.53,54.44,54.51,10100.0,31.3448,31.3505,31.2988,31.339,10100.0
2005-05-31 11:50:00,54.51,54.53,54.49,54.5,9700.0,31.339,31.3505,31.3275,31.3333,9700.0
2005-05-31 12:00:00,54.5,54.5,54.45,54.46,10900.0,31.3333,31.3333,31.3045,31.3103,10900.0
2005-05-31 12:10:00,54.45,54.45,54.39,54.39,6700.0,31.3045,31.3045,31.27,31.27,6700.0
2005-05-31 12:20:00,54.39,54.44,54.38,54.43,19900.0,31.27,31.2988,31.2643,31.293,19900.0
2005-05-31 12:30:00,54.4,54.43,54.36,54.36,15000.0,31.2758,31.293,31.2528,31.2528,15000.0
2005-05-31 12:40:00,54.36,54.36,54.33,54.35,12000.0,31.2528,31.2528,31.2355,31.247,12000.0
2005-05-31 12:50:00,54.34,54.36,54.3,54.31,16300.0,31.2413,31.2528,31.2183,31.224,16300.0
2005-05-31 13:00:00,54.31,54.39,54.31,54.35,13400.0,31.224,31.27,31.224,31.247,13400.0
2005-05-31 13:10:00,54.35,54.4,54.35,54.36,21200.0,31.247,31.2758,31.247,31.2528,21200.0
2005-05-31 13:20:00,54.37,54.39,54.37,54.38,11800.0,31.2585,31.27,31.2585,31.2643,11800.0
2005-05-31 13:30:00,54.38,54.47,54.35,54.43,17200.0,31.2643,31.316,31.247,31.293,17200.0
2005-05-31 13:40:00,54.43,54.44,54.42,54.44,13700.0,31.293,31.2988,31.2873,31.2988,13700.0
2005-05-31 13:50:00,54.44,54.57,54.44,54.49,15700.0,31.2988,31.3735,31.2988,31.3275,15700.0
2005-05-31 14:00:00,54.49,54.56,54.47,54.53,19200.0,31.3275,31.3678,31.316,31.3505,19200.0
2005-05-31 14:10:00,54.53,54.55,54.5,54.51,15300.0,31.3505,31.362,31.3333,31.339,15300.0
2005-05-31 14:20:00,54.51,54.57,54.5,54.53,21300.0,31.339,31.3735,31.3333,31.3505,21300.0
2005-05-31 14:30:00,54.54,54.69,54.53,54.65,30400.0,31.3563,31.4425,31.3505,31.4195,30400.0
2005-05-31 14:40:00,54.66,54.73,54.66,54.71,20500.0,31.4252,31.4655,31.4252,31.454,20500.0
2005-05-31 14:50:00,54.7,54.72,54.65,54.68,15200.0,31.4482,31.4597,31.4195,31.4367,15200.0
2005-05-31 15:00:00,54.69,54.8,54.69,54.74,62900.0,31.4425,31.5057,31.4425,31.4712,62900.0
2005-05-31 15:10:00,54.73,54.81,54.66,54.71,44700.0,31.4655,31.5115,31.4252,31.454,44700.0
2005-05-31 15:20:00,54.71,54.8,54.71,54.77,34300.0,31.454,31.5057,31.454,31.4885,34300.0
2005-05-31 15:30:00,54.75,54.75,54.57,54.6,40100.0,31.477,31.477,31.3735,31.3908,40100.0
2005-05-31 15:40:00,54.6,54.61,54.4,54.51,38800.0,31.3908,31.3965,31.2758,31.339,38800.0
2005-05-31 15:50:00,54.51,54.59,54.45,54.45,48500.0,31.339,31.385,31.3045,31.3045,48500.0
2005-06-01 09:30:00,56.0,56.3,55.7,55.99,407600.0,32.1956,32.3681,32.0232,32.1899,407600.0
2005-06-01 09:40:00,55.98,56.26,55.86,56.13,179500.0,32.1841,32.3451,32.1152,32.2704,179500.0
2005-06-01 09:50:00,56.14,56.24,56.07,56.07,442700.0,32.2761,32.3336,32.2359,32.2359,442700.0
2005-06-01 10:00:00,56.08,56.35,56.05,56.25,219800.0,32.2416,32.3969,32.2244,32.3394,219800.0
2005-06-01 10:10:00,56.27,56.28,56.15,56.17,158000.0,32.3509,32.3566,32.2819,32.2934,158000.0
2005-06-01 10:20:00,56.19,56.27,56.06,56.17,128600.0,32.3049,32.3509,32.2301,32.2934,128600.0
2005-06-01 10:30:00,56.18,56.33,56.17,56.31,182800.0,32.2991,32.3854,32.2934,32.3739,182800.0
2005-06-01 10:40:00,56.31,56.32,56.22,56.27,203200.0,32.3739,32.3796,32.3221,32.3509,203200.0
2005-06-01 10:50:00,56.27,56.29,56.25,56.27,58900.0,32.3509,32.3624,32.3394,32.3509,58900.0
2005-06-01 11:00:00,56.28,56.4,56.23,56.28,44700.0,32.3566,32.4256,32.3279,32.3566,44700.0
2005-06-01 11:10:00,56.29,56.48,56.27,56.36,126500.0,32.3624,32.4716,32.3509,32.4026,126500.0
2005-06-01 11:20:00,56.36,56.4,56.22,56.24,127600.0,32.4026,32.4256,32.3221,32.3336,127600.0
2005-06-01 11:30:00,56.24,56.32,56.24,56.28,44300.0,32.3336,32.3796,32.3336,32.3566,44300.0
2005-06-01 11:40:00,56.28,56.3,56.2,56.22,42400.0,32.3566,32.3681,32.3106,32.3221,42400.0
2005-06-01 11:50:00,56.22,56.3,56.22,56.29,42300.0,32.3221,32.3681,32.3221,32.3624,42300.0
2005-06-01 12:00:00,56.29,56.29,56.21,56.25,34200.0,32.3624,32.3624,32.3164,32.3394,34200.0
2005-06-01 12:10:00,56.24,56.27,56.16,56.22,44400.0,32.3336,32.3509,32.2876,32.3221,44400.0
2005-06-01 12:20:00,56.23,56.25,56.2,56.21,22700.0,32.3279,32.3394,32.3106,32.3164,22700.0
2005-06-01 12:30:00,56.21,56.23,56.1,56.15,39900.0,32.3164,32.3279,32.2531,32.2819,39900.0
2005-06-01 12:40:00,56.16,56.2,56.16,56.2,29000.0,32.2876,32.3106,32.2876,32.3106,29000.0
2005-06-01 12:50:00,56.19,56.22,56.17,56.19,40900.0,32.3049,32.3221,32.2934,32.3049,40900.0
2005-06-01 13:00:00,56.21,56.22,56.19,56.2,52700.0,32.3164,32.3221,32.3049,32.3106,52700.0
2005-06-01 13:10:00,56.2,56.2,56.1,56.1,44900.0,32.3106,32.3106,32.2531,32.2531,44900.0
2005-06-01 13:20:00,56.09,56.21,56.09,56.2,53400.0,32.2474,32.3164,32.2474,32.3106,53400.0
2005-06-01 13:30:00,56.2,56.22,56.17,56.2,30600.0,32.3106,32.3221,32.2934,32.3106,30600.0
2005-06-01 13:40:00,56.2,56.26,56.18,56.26,77900.0,32.3106,32.3451,32.2991,32.3451,77900.0
2005-06-01 13:50:00,56.26,56.41,56.25,56.4,116300.0,32.3451,32.4314,32.3394,32.4256,116300.0
2005-06-01 14:00:00,56.4,56.43,56.29,56.3,69400.0,32.4256,32.4429,32.3624,32.3681,69400.0
2005-06-01 14:10:00,56.3,56.35,56.2,56.2,46800.0,32.3681,32.3969,32.3106,32.3106,46800.0
2005-06-01 14:20:00,56.2,56.22,56.04,56.05,112600.0,32.3106,32.3221,32.2186,32.2244,112600.0
2005-06-01 14:30:00,56.06,56.16,56.06,56.15,44300.0,32.2301,32.2876,32.2301,32.2819,44300.0
2005-06-01 14:40:00,56.15,56.2,56.07,56.11,96300.0,32.2819,32.3106,32.2359,32.2589,96300.0
2005-06-01 14:50:00,56.12,56.21,56.08,56.21,86400.0,32.2646,32.3164,32.2416,32.3164,86400.0
2005-06-01 15:00:00,56.2,56.26,56.16,56.16,109200.0,32.3106,32.3451,32.2876,32.2876,109200.0
2005-06-01 15:10:00,56.16,56.23,56.15,56.16,69500.0,32.2876,32.3279,32.2819,32.2876,69500.0
2005-06-01 15:20:00,56.15,56.19,56.06,56.17,55200.0,32.2819,32.3049,32.2301,32.2934,55200.0
2005-06-01 15:30:00,56.16,56.25,56.14,56.21,99400.0,32.2876,32.3394,32.2761,32.3164,99400.0
2005-06-01 15:40:00,56.21,56.35,56.21,56.31,153800.0,32.3164,32.3969,32.3164,32.3739,153800.0
2005-06-01 15:50:00,56.31,56.31,56.31,56.31,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2005-06-02 09:30:00,56.8,56.95,56.61,56.94,180300.0,32.6556,32.7418,32.5463,32.7361,180300.0
2005-06-02 09:40:00,56.94,56.99,56.64,56.66,128300.0,32.7361,32.7648,32.5636,32.5751,128300.0
2005-06-02 09:50:00,56.66,56.81,56.58,56.67,108000.0,32.5751,32.6613,32.5291,32.5808,108000.0
2005-06-02 10:00:00,56.68,56.77,56.65,56.73,104300.0,32.5866,32.6383,32.5693,32.6153,104300.0
2005-06-02 10:10:00,56.7,56.84,56.63,56.67,82000.0,32.5981,32.6786,32.5578,32.5808,82000.0
2005-06-02 10:20:00,56.66,56.84,56.66,56.8,38000.0,32.5751,32.6786,32.5751,32.6556,38000.0
2005-06-02 10:30:00,56.78,56.85,56.74,56.79,218800.0,32.6441,32.6843,32.6211,32.6498,218800.0
2005-06-02 10:40:00,56.79,56.91,56.78,56.89,83200.0,32.6498,32.7188,32.6441,32.7073,83200.0
2005-06-02 10:50:00,56.88,56.9,56.82,56.88,63200.0,32.7016,32.7131,32.6671,32.7016,63200.0
2005-06-02 11:00:00,56.87,56.88,56.82,56.85,93600.0,32.6958,32.7016,32.6671,32.6843,93600.0
2005-06-02 11:10:00,56.85,56.86,56.83,56.84,56500.0,32.6843,32.6901,32.6728,32.6786,56500.0
2005-06-02 11:20:00,56.84,56.88,56.83,56.88,57300.0,32.6786,32.7016,32.6728,32.7016,57300.0
2005-06-02 11:30:00,56.87,56.95,56.86,56.94,45500.0,32.6958,32.7418,32.6901,32.7361,45500.0
2005-06-02 11:40:00,56.93,57.12,56.93,57.12,122100.0,32.7303,32.8396,32.7303,32.8396,122100.0
2005-06-02 11:50:00,57.08,57.38,57.08,57.37,128700.0,32.8166,32.989,32.8166,32.9833,128700.0
2005-06-02 12:00:00,57.37,57.45,57.34,57.44,90000.0,32.9833,33.0293,32.966,33.0235,90000.0
2005-06-02 12:10:00,57.43,57.53,57.34,57.39,100200.0,33.0178,33.0753,32.966,32.9948,100200.0
2005-06-02 12:20:00,57.39,57.47,57.37,57.38,32900.0,32.9948,33.0408,32.9833,32.989,32900.0
2005-06-02 12:30:00,57.37,57.39,57.23,57.28,51700.0,32.9833,32.9948,32.9028,32.9315,51700.0
2005-06-02 12:40:00,57.28,57.38,57.28,57.29,48200.0,32.9315,32.989,32.9315,32.9373,48200.0
2005-06-02 12:50:00,57.29,57.3,57.18,57.24,34600.0,32.9373,32.943,32.8741,32.9085,34600.0
2005-06-02 13:00:00,57.24,57.26,57.19,57.23,50900.0,32.9085,32.92,32.8798,32.9028,50900.0
2005-06-02 13:10:00,57.23,57.25,57.22,57.24,80400.0,32.9028,32.9143,32.897,32.9085,80400.0
2005-06-02 13:20:00,57.25,57.26,57.21,57.23,58000.0,32.9143,32.92,32.8913,32.9028,58000.0
2005-06-02 13:30:00,57.23,57.26,57.22,57.24,57100.0,32.9028,32.92,32.897,32.9085,57100.0
2005-06-02 13:40:00,57.24,57.29,57.22,57.29,62600.0,32.9085,32.9373,32.897,32.9373,62600.0
2005-06-02 13:50:00,57.27,57.31,57.23,57.24,64000.0,32.9258,32.9488,32.9028,32.9085,64000.0
2005-06-02 14:00:00,57.22,57.3,57.22,57.29,87000.0,32.897,32.943,32.897,32.9373,87000.0
2005-06-02 14:10:00,57.29,57.3,57.25,57.28,90000.0,32.9373,32.943,32.9143,32.9315,90000.0
2005-06-02 14:20:00,57.28,57.35,57.2,57.3,49400.0,32.9315,32.9718,32.8855,32.943,49400.0
2005-06-02 14:30:00,57.3,57.39,57.3,57.37,57000.0,32.943,32.9948,32.943,32.9833,57000.0
2005-06-02 14:40:00,57.38,57.4,57.3,57.32,66600.0,32.989,33.0005,32.943,32.9545,66600.0
2005-06-02 14:50:00,57.3,57.32,57.25,57.25,111800.0,32.943,32.9545,32.9143,32.9143,111800.0
2005-06-02 15:00:00,57.25,57.25,57.14,57.18,44400.0,32.9143,32.9143,32.8511,32.8741,44400.0
2005-06-02 15:10:00,57.18,57.2,57.16,57.19,52200.0,32.8741,32.8855,32.8626,32.8798,52200.0
2005-06-02 15:20:00,57.19,57.24,57.18,57.21,167800.0,32.8798,32.9085,32.8741,32.8913,167800.0
2005-06-02 15:30:00,57.2,57.43,57.2,57.41,107100.0,32.8855,33.0178,32.8855,33.0063,107100.0
2005-06-02 15:40:00,57.41,57.53,57.3,57.34,149000.0,33.0063,33.0753,32.943,32.966,149000.0
2005-06-02 15:50:00,57.33,57.33,57.15,57.17,151100.0,32.9603,32.9603,32.8568,32.8683,151100.0
2005-06-03 09:30:00,57.21,57.3,57.01,57.22,104700.0,32.8913,32.943,32.7763,32.897,104700.0
2005-06-03 09:40:00,57.22,57.35,57.12,57.16,66500.0,32.897,32.9718,32.8396,32.8626,66500.0
2005-06-03 09:50:00,57.15,57.26,57.08,57.26,35300.0,32.8568,32.92,32.8166,32.92,35300.0
2005-06-03 10:00:00,57.28,57.61,57.27,57.48,147300.0,32.9315,33.1213,32.9258,33.0465,147300.0
2005-06-03 10:10:00,57.46,57.71,57.45,57.7,231600.0,33.035,33.1788,33.0293,33.173,231600.0
2005-06-03 10:20:00,57.7,57.71,57.43,57.58,58700.0,33.173,33.1788,33.0178,33.104,58700.0
2005-06-03 10:30:00,57.58,57.65,57.54,57.59,52200.0,33.104,33.1443,33.081,33.1098,52200.0
2005-06-03 10:40:00,57.59,57.66,57.55,57.64,65800.0,33.1098,33.15,33.0868,33.1385,65800.0
2005-06-03 10:50:00,57.65,57.69,57.61,57.65,69300.0,33.1443,33.1673,33.1213,33.1443,69300.0
2005-06-03 11:00:00,57.66,57.75,57.65,57.73,51000.0,33.15,33.2018,33.1443,33.1903,51000.0
2005-06-03 11:10:00,57.74,57.79,57.7,57.71,85500.0,33.196,33.2248,33.173,33.1788,85500.0
2005-06-03 11:20:00,57.7,57.76,57.7,57.75,26100.0,33.173,33.2075,33.173,33.2018,26100.0
2005-06-03 11:30:00,57.75,57.77,57.6,57.63,34400.0,33.2018,33.2133,33.1155,33.1328,34400.0
2005-06-03 11:40:00,57.63,57.75,57.6,57.6,103100.0,33.1328,33.2018,33.1155,33.1155,103100.0
2005-06-03 11:50:00,57.62,57.62,57.35,57.39,122500.0,33.127,33.127,32.9718,32.9948,122500.0
2005-06-03 12:00:00,57.39,57.41,57.17,57.27,94400.0,32.9948,33.0063,32.8683,32.9258,94400.0
2005-06-03 12:10:00,57.24,57.31,56.98,57.02,111200.0,32.9085,32.9488,32.7591,32.7821,111200.0
2005-06-03 12:20:00,57.02,57.1,56.94,56.95,22500.0,32.7821,32.8281,32.7361,32.7418,22500.0
2005-06-03 12:30:00,56.97,56.97,56.85,56.95,53400.0,32.7533,32.7533,32.6843,32.7418,53400.0
2005-06-03 12:40:00,56.93,57.11,56.93,57.11,26300.0,32.7303,32.8338,32.7303,32.8338,26300.0
2005-06-03 12:50:00,57.11,57.13,57.05,57.06,19800.0,32.8338,32.8453,32.7993,32.8051,19800.0
2005-06-03 13:00:00,57.06,57.1,57.02,57.09,27000.0,32.8051,32.8281,32.7821,32.8223,27000.0
2005-06-03 13:10:00,57.08,57.1,57.03,57.04,27500.0,32.8166,32.8281,32.7878,32.7936,27500.0
2005-06-03 13:20:00,57.05,57.14,56.87,57.09,35200.0,32.7993,32.8511,32.6958,32.8223,35200.0
2005-06-03 13:30:00,57.11,57.14,57.06,57.07,13400.0,32.8338,32.8511,32.8051,32.8108,13400.0
2005-06-03 13:40:00,57.08,57.2,57.07,57.2,22400.0,32.8166,32.8855,32.8108,32.8855,22400.0
2005-06-03 13:50:00,57.17,57.24,57.14,57.23,26500.0,32.8683,32.9085,32.8511,32.9028,26500.0
2005-06-03 14:00:00,57.23,57.26,57.15,57.16,32900.0,32.9028,32.92,32.8568,32.8626,32900.0
2005-06-03 14:10:00,57.16,57.26,57.15,57.25,20800.0,32.8626,32.92,32.8568,32.9143,20800.0
2005-06-03 14:20:00,57.24,57.24,57.16,57.18,9200.0,32.9085,32.9085,32.8626,32.8741,9200.0
2005-06-03 14:30:00,57.17,57.18,57.07,57.08,14500.0,32.8683,32.8741,32.8108,32.8166,14500.0
2005-06-03 14:40:00,57.07,57.08,57.02,57.02,12800.0,32.8108,32.8166,32.7821,32.7821,12800.0
2005-06-03 14:50:00,57.02,57.02,56.92,56.94,20800.0,32.7821,32.7821,32.7246,32.7361,20800.0
2005-06-03 15:00:00,56.94,56.98,56.92,56.98,28700.0,32.7361,32.7591,32.7246,32.7591,28700.0
2005-06-03 15:10:00,56.99,56.99,56.87,56.9,49100.0,32.7648,32.7648,32.6958,32.7131,49100.0
2005-06-03 15:20:00,56.9,56.9,56.77,56.77,63900.0,32.7131,32.7131,32.6383,32.6383,63900.0
2005-06-03 15:30:00,56.78,56.92,56.77,56.86,76100.0,32.6441,32.7246,32.6383,32.6901,76100.0
2005-06-03 15:40:00,56.88,56.92,56.83,56.91,51600.0,32.7016,32.7246,32.6728,32.7188,51600.0
2005-06-03 15:50:00,56.91,56.97,56.89,56.89,83300.0,32.7188,32.7533,32.7073,32.7073,83300.0
2005-06-06 09:30:00,57.05,57.2,57.0,57.2,64300.0,32.7993,32.8855,32.7706,32.8855,64300.0
2005-06-06 09:40:00,57.2,57.48,57.18,57.42,94200.0,32.8855,33.0465,32.8741,33.012,94200.0
2005-06-06 09:50:00,57.39,57.68,57.39,57.61,73800.0,32.9948,33.1615,32.9948,33.1213,73800.0
2005-06-06 10:00:00,57.62,57.67,57.56,57.66,55200.0,33.127,33.1558,33.0925,33.15,55200.0
2005-06-06 10:10:00,57.65,57.78,57.64,57.76,76200.0,33.1443,33.219,33.1385,33.2075,76200.0
2005-06-06 10:20:00,57.75,57.77,57.69,57.77,45600.0,33.2018,33.2133,33.1673,33.2133,45600.0
2005-06-06 10:30:00,57.77,57.91,57.74,57.77,98400.0,33.2133,33.2937,33.196,33.2133,98400.0
2005-06-06 10:40:00,57.77,57.85,57.68,57.72,68700.0,33.2133,33.2592,33.1615,33.1845,68700.0
2005-06-06 10:50:00,57.71,57.72,57.53,57.59,59300.0,33.1788,33.1845,33.0753,33.1098,59300.0
2005-06-06 11:00:00,57.6,57.64,57.53,57.56,69400.0,33.1155,33.1385,33.0753,33.0925,69400.0
2005-06-06 11:10:00,57.6,57.6,57.46,57.5,62200.0,33.1155,33.1155,33.035,33.058,62200.0
2005-06-06 11:20:00,57.5,57.56,57.48,57.5,45000.0,33.058,33.0925,33.0465,33.058,45000.0
2005-06-06 11:30:00,57.49,57.57,57.48,57.56,25600.0,33.0523,33.0983,33.0465,33.0925,25600.0
2005-06-06 11:40:00,57.56,57.57,57.51,57.53,30800.0,33.0925,33.0983,33.0638,33.0753,30800.0
2005-06-06 11:50:00,57.53,57.57,57.53,57.56,9700.0,33.0753,33.0983,33.0753,33.0925,9700.0
2005-06-06 12:00:00,57.56,57.59,57.54,57.59,17500.0,33.0925,33.1098,33.081,33.1098,17500.0
2005-06-06 12:10:00,57.59,57.73,57.57,57.73,22900.0,33.1098,33.1903,33.0983,33.1903,22900.0
2005-06-06 12:20:00,57.71,57.81,57.67,57.67,32100.0,33.1788,33.2363,33.1558,33.1558,32100.0
2005-06-06 12:30:00,57.67,57.72,57.63,57.7,16200.0,33.1558,33.1845,33.1328,33.173,16200.0
2005-06-06 12:40:00,57.7,57.72,57.67,57.67,7800.0,33.173,33.1845,33.1558,33.1558,7800.0
2005-06-06 12:50:00,57.68,57.7,57.6,57.63,22200.0,33.1615,33.173,33.1155,33.1328,22200.0
2005-06-06 13:00:00,57.66,57.74,57.66,57.73,10200.0,33.15,33.196,33.15,33.1903,10200.0
2005-06-06 13:10:00,57.74,57.79,57.74,57.77,11700.0,33.196,33.2248,33.196,33.2133,11700.0
2005-06-06 13:20:00,57.76,57.81,57.73,57.81,18500.0,33.2075,33.2363,33.1903,33.2363,18500.0
2005-06-06 13:30:00,57.8,57.81,57.79,57.81,7900.0,33.2305,33.2363,33.2248,33.2363,7900.0
2005-06-06 13:40:00,57.81,57.88,57.81,57.88,18700.0,33.2363,33.2765,33.2363,33.2765,18700.0
2005-06-06 13:50:00,57.87,57.93,57.71,57.75,29500.0,33.2707,33.3052,33.1788,33.2018,29500.0
2005-06-06 14:00:00,57.7,57.83,57.66,57.81,30200.0,33.173,33.2477,33.15,33.2363,30200.0
2005-06-06 14:10:00,57.81,57.85,57.77,57.8,17700.0,33.2363,33.2592,33.2133,33.2305,17700.0
2005-06-06 14:20:00,57.8,57.82,57.73,57.73,20900.0,33.2305,33.242,33.1903,33.1903,20900.0
2005-06-06 14:30:00,57.74,57.78,57.71,57.78,28500.0,33.196,33.219,33.1788,33.219,28500.0
2005-06-06 14:40:00,57.77,57.78,57.68,57.68,24400.0,33.2133,33.219,33.1615,33.1615,24400.0
2005-06-06 14:50:00,57.68,57.71,57.63,57.71,27200.0,33.1615,33.1788,33.1328,33.1788,27200.0
2005-06-06 15:00:00,57.71,57.73,57.69,57.73,42200.0,33.1788,33.1903,33.1673,33.1903,42200.0
2005-06-06 15:10:00,57.73,57.74,57.7,57.73,32500.0,33.1903,33.196,33.173,33.1903,32500.0
2005-06-06 15:20:00,57.73,57.77,57.67,57.77,47100.0,33.1903,33.2133,33.1558,33.2133,47100.0
2005-06-06 15:30:00,57.77,57.79,57.73,57.76,105800.0,33.2133,33.2248,33.1903,33.2075,105800.0
2005-06-06 15:40:00,57.76,57.77,57.66,57.66,63200.0,33.2075,33.2133,33.15,33.15,63200.0
2005-06-06 15:50:00,57.66,57.66,57.5,57.5,203400.0,33.15,33.15,33.058,33.058,203400.0
2005-06-07 09:30:00,58.45,58.73,58.16,58.62,221100.0,33.6042,33.7652,33.4375,33.7019,221100.0
2005-06-07 09:40:00,58.65,59.09,58.65,59.09,215900.0,33.7192,33.9722,33.7192,33.9722,215900.0
2005-06-07 09:50:00,59.1,59.3,59.03,59.24,197400.0,33.9779,34.0929,33.9377,34.0584,197400.0
2005-06-07 10:00:00,59.25,59.29,58.95,59.2,148800.0,34.0641,34.0871,33.8917,34.0354,148800.0
2005-06-07 10:10:00,59.22,59.61,59.18,59.61,121800.0,34.0469,34.2711,34.0239,34.2711,121800.0
2005-06-07 10:20:00,59.61,59.8,59.59,59.61,222700.0,34.2711,34.3803,34.2596,34.2711,222700.0
2005-06-07 10:30:00,59.61,59.63,59.31,59.32,75800.0,34.2711,34.2826,34.0986,34.1044,75800.0
2005-06-07 10:40:00,59.31,59.35,59.25,59.31,52700.0,34.0986,34.1216,34.0641,34.0986,52700.0
2005-06-07 10:50:00,59.31,59.41,59.29,59.39,56900.0,34.0986,34.1561,34.0871,34.1446,56900.0
2005-06-07 11:00:00,59.38,59.4,59.29,59.31,69000.0,34.1389,34.1504,34.0871,34.0986,69000.0
2005-06-07 11:10:00,59.31,59.31,59.24,59.3,138200.0,34.0986,34.0986,34.0584,34.0929,138200.0
2005-06-07 11:20:00,59.3,59.32,59.3,59.31,38000.0,34.0929,34.1044,34.0929,34.0986,38000.0
2005-06-07 11:30:00,59.32,59.47,59.32,59.45,66500.0,34.1044,34.1906,34.1044,34.1791,66500.0
2005-06-07 11:40:00,59.45,59.46,59.38,59.39,193700.0,34.1791,34.1849,34.1389,34.1446,193700.0
2005-06-07 11:50:00,59.4,59.41,59.34,59.38,92300.0,34.1504,34.1561,34.1159,34.1389,92300.0
2005-06-07 12:00:00,59.38,59.39,59.33,59.33,69000.0,34.1389,34.1446,34.1101,34.1101,69000.0
2005-06-07 12:10:00,59.33,59.35,59.31,59.33,49300.0,34.1101,34.1216,34.0986,34.1101,49300.0
2005-06-07 12:20:00,59.33,59.35,59.28,59.3,70100.0,34.1101,34.1216,34.0814,34.0929,70100.0
2005-06-07 12:30:00,59.3,59.33,59.28,59.33,20700.0,34.0929,34.1101,34.0814,34.1101,20700.0
2005-06-07 12:40:00,59.32,59.36,59.29,59.36,42900.0,34.1044,34.1274,34.0871,34.1274,42900.0
2005-06-07 12:50:00,59.36,59.38,59.35,59.35,29800.0,34.1274,34.1389,34.1216,34.1216,29800.0
2005-06-07 13:00:00,59.36,59.36,59.33,59.36,42900.0,34.1274,34.1274,34.1101,34.1274,42900.0
2005-06-07 13:10:00,59.36,59.39,59.35,59.36,24100.0,34.1274,34.1446,34.1216,34.1274,24100.0
2005-06-07 13:20:00,59.36,59.36,59.29,59.3,66900.0,34.1274,34.1274,34.0871,34.0929,66900.0
2005-06-07 13:30:00,59.3,59.3,59.24,59.24,78000.0,34.0929,34.0929,34.0584,34.0584,78000.0
2005-06-07 13:40:00,59.24,59.24,59.11,59.11,88800.0,34.0584,34.0584,33.9837,33.9837,88800.0
2005-06-07 13:50:00,59.12,59.13,59.03,59.08,101400.0,33.9894,33.9951,33.9377,33.9664,101400.0
2005-06-07 14:00:00,59.07,59.08,58.97,59.03,80500.0,33.9607,33.9664,33.9032,33.9377,80500.0
2005-06-07 14:10:00,59.03,59.05,58.74,58.88,115800.0,33.9377,33.9492,33.7709,33.8514,115800.0
2005-06-07 14:20:00,58.89,58.89,58.83,58.85,71300.0,33.8572,33.8572,33.8227,33.8342,71300.0
2005-06-07 14:30:00,58.85,59.09,58.82,58.99,86300.0,33.8342,33.9722,33.8169,33.9147,86300.0
2005-06-07 14:40:00,58.98,58.99,58.89,58.99,52700.0,33.9089,33.9147,33.8572,33.9147,52700.0
2005-06-07 14:50:00,58.98,59.0,58.86,58.95,76400.0,33.9089,33.9204,33.8399,33.8917,76400.0
2005-06-07 15:00:00,58.93,58.95,58.85,58.89,68100.0,33.8802,33.8917,33.8342,33.8572,68100.0
2005-06-07 15:10:00,58.9,59.02,58.89,58.96,178700.0,33.8629,33.9319,33.8572,33.8974,178700.0
2005-06-07 15:20:00,58.95,59.03,58.92,58.99,167500.0,33.8917,33.9377,33.8744,33.9147,167500.0
2005-06-07 15:30:00,58.98,58.99,58.83,58.89,114300.0,33.9089,33.9147,33.8227,33.8572,114300.0
2005-06-07 15:40:00,58.89,58.95,58.85,58.9,96700.0,33.8572,33.8917,33.8342,33.8629,96700.0
2005-06-07 15:50:00,58.9,59.0,58.89,58.98,200400.0,33.8629,33.9204,33.8572,33.9089,200400.0
2005-06-08 09:30:00,58.98,59.0,58.72,58.82,92300.0,33.9089,33.9204,33.7594,33.8169,92300.0
2005-06-08 09:40:00,58.79,58.89,58.74,58.76,117900.0,33.7997,33.8572,33.7709,33.7824,117900.0
2005-06-08 09:50:00,58.76,58.78,58.72,58.74,108800.0,33.7824,33.7939,33.7594,33.7709,108800.0
2005-06-08 10:00:00,58.74,58.89,58.6,58.63,89600.0,33.7709,33.8572,33.6904,33.7077,89600.0
2005-06-08 10:10:00,58.63,58.64,58.35,58.39,99500.0,33.7077,33.7134,33.5467,33.5697,99500.0
2005-06-08 10:20:00,58.39,58.4,58.22,58.23,74100.0,33.5697,33.5755,33.472,33.4777,74100.0
2005-06-08 10:30:00,58.23,58.24,57.99,58.09,165900.0,33.4777,33.4835,33.3397,33.3972,165900.0
2005-06-08 10:40:00,58.09,58.36,58.09,58.2,71800.0,33.3972,33.5525,33.3972,33.4605,71800.0
2005-06-08 10:50:00,58.19,58.29,58.16,58.24,32500.0,33.4547,33.5122,33.4375,33.4835,32500.0
2005-06-08 11:00:00,58.24,58.25,58.09,58.22,58200.0,33.4835,33.4892,33.3972,33.472,58200.0
2005-06-08 11:10:00,58.21,58.24,58.18,58.22,35400.0,33.4662,33.4835,33.449,33.472,35400.0
2005-06-08 11:20:00,58.22,58.25,58.19,58.25,60100.0,33.472,33.4892,33.4547,33.4892,60100.0
2005-06-08 11:30:00,58.26,58.29,58.25,58.29,24600.0,33.495,33.5122,33.4892,33.5122,24600.0
2005-06-08 11:40:00,58.29,58.34,58.29,58.31,25200.0,33.5122,33.541,33.5122,33.5237,25200.0
2005-06-08 11:50:00,58.31,58.36,58.26,58.35,27500.0,33.5237,33.5525,33.495,33.5467,27500.0
2005-06-08 12:00:00,58.34,58.41,58.34,58.41,50300.0,33.541,33.5812,33.541,33.5812,50300.0
2005-06-08 12:10:00,58.42,58.42,58.34,58.34,23000.0,33.587,33.587,33.541,33.541,23000.0
2005-06-08 12:20:00,58.34,58.34,58.27,58.32,20000.0,33.541,33.541,33.5007,33.5295,20000.0
2005-06-08 12:30:00,58.29,58.29,58.26,58.29,10700.0,33.5122,33.5122,33.495,33.5122,10700.0
2005-06-08 12:40:00,58.3,58.35,58.26,58.32,130100.0,33.518,33.5467,33.495,33.5295,130100.0
2005-06-08 12:50:00,58.32,58.49,58.32,58.49,111200.0,33.5295,33.6272,33.5295,33.6272,111200.0
2005-06-08 13:00:00,58.46,58.47,58.41,58.41,34300.0,33.61,33.6157,33.5812,33.5812,34300.0
2005-06-08 13:10:00,58.41,58.44,58.36,58.39,37000.0,33.5812,33.5985,33.5525,33.5697,37000.0
2005-06-08 13:20:00,58.39,58.41,58.38,58.4,56400.0,33.5697,33.5812,33.564,33.5755,56400.0
2005-06-08 13:30:00,58.4,58.4,58.33,58.34,66100.0,33.5755,33.5755,33.5352,33.541,66100.0
2005-06-08 13:40:00,58.34,58.34,58.26,58.26,50000.0,33.541,33.541,33.495,33.495,50000.0
2005-06-08 13:50:00,58.27,58.33,58.17,58.3,114300.0,33.5007,33.5352,33.4432,33.518,114300.0
2005-06-08 14:00:00,58.3,58.33,58.18,58.23,37400.0,33.518,33.5352,33.449,33.4777,37400.0
2005-06-08 14:10:00,58.23,58.3,58.23,58.28,82500.0,33.4777,33.518,33.4777,33.5065,82500.0
2005-06-08 14:20:00,58.27,58.41,58.27,58.38,39800.0,33.5007,33.5812,33.5007,33.564,39800.0
2005-06-08 14:30:00,58.37,58.37,58.27,58.33,59100.0,33.5582,33.5582,33.5007,33.5352,59100.0
2005-06-08 14:40:00,58.35,58.37,58.27,58.28,32200.0,33.5467,33.5582,33.5007,33.5065,32200.0
2005-06-08 14:50:00,58.26,58.3,58.25,58.28,57400.0,33.495,33.518,33.4892,33.5065,57400.0
2005-06-08 15:00:00,58.28,58.29,58.21,58.23,112800.0,33.5065,33.5122,33.4662,33.4777,112800.0
2005-06-08 15:10:00,58.23,58.26,58.18,58.2,95200.0,33.4777,33.495,33.449,33.4605,95200.0
2005-06-08 15:20:00,58.19,58.2,58.12,58.14,77500.0,33.4547,33.4605,33.4145,33.426,77500.0
2005-06-08 15:30:00,58.14,58.26,58.14,58.26,90300.0,33.426,33.495,33.426,33.495,90300.0
2005-06-08 15:40:00,58.26,58.34,58.23,58.33,69100.0,33.495,33.541,33.4777,33.5352,69100.0
2005-06-08 15:50:00,58.33,58.35,58.25,58.25,244600.0,33.5352,33.5467,33.4892,33.4892,244600.0
2005-06-09 09:30:00,58.0,58.17,57.81,57.99,100000.0,33.3455,33.4432,33.2363,33.3397,100000.0
2005-06-09 09:40:00,57.98,58.15,57.98,58.07,83400.0,33.334,33.4317,33.334,33.3857,83400.0
2005-06-09 09:50:00,58.08,58.08,57.84,57.92,59300.0,33.3915,33.3915,33.2535,33.2995,59300.0
2005-06-09 10:00:00,57.93,58.17,57.87,58.14,101000.0,33.3052,33.4432,33.2707,33.426,101000.0
2005-06-09 10:10:00,58.15,58.16,57.84,57.85,75000.0,33.4317,33.4375,33.2535,33.2592,75000.0
2005-06-09 10:20:00,57.86,58.0,57.84,57.89,56300.0,33.265,33.3455,33.2535,33.2822,56300.0
2005-06-09 10:30:00,57.88,57.96,57.86,57.87,38300.0,33.2765,33.3225,33.265,33.2707,38300.0
2005-06-09 10:40:00,57.89,57.89,57.7,57.85,38700.0,33.2822,33.2822,33.173,33.2592,38700.0
2005-06-09 10:50:00,57.87,58.09,57.87,58.09,43800.0,33.2707,33.3972,33.2707,33.3972,43800.0
2005-06-09 11:00:00,58.09,58.2,58.01,58.19,43600.0,33.3972,33.4605,33.3512,33.4547,43600.0
2005-06-09 11:10:00,58.16,58.16,58.07,58.09,22800.0,33.4375,33.4375,33.3857,33.3972,22800.0
2005-06-09 11:20:00,58.08,58.14,58.02,58.05,29200.0,33.3915,33.426,33.357,33.3742,29200.0
2005-06-09 11:30:00,58.05,58.27,58.03,58.15,24200.0,33.3742,33.5007,33.3627,33.4317,24200.0
2005-06-09 11:40:00,58.15,58.44,58.15,58.33,54000.0,33.4317,33.5985,33.4317,33.5352,54000.0
2005-06-09 11:50:00,58.33,58.44,58.3,58.44,62700.0,33.5352,33.5985,33.518,33.5985,62700.0
2005-06-09 12:00:00,58.46,58.7,58.46,58.64,48700.0,33.61,33.7479,33.61,33.7134,48700.0
2005-06-09 12:10:00,58.63,58.78,58.61,58.61,35600.0,33.7077,33.7939,33.6962,33.6962,35600.0
2005-06-09 12:20:00,58.62,59.1,58.62,59.03,72600.0,33.7019,33.9779,33.7019,33.9377,72600.0
2005-06-09 12:30:00,59.03,59.15,59.03,59.13,77500.0,33.9377,34.0066,33.9377,33.9951,77500.0
2005-06-09 12:40:00,59.13,59.19,59.12,59.15,70100.0,33.9951,34.0296,33.9894,34.0066,70100.0
2005-06-09 12:50:00,59.15,59.15,58.93,59.02,47000.0,34.0066,34.0066,33.8802,33.9319,47000.0
2005-06-09 13:00:00,59.01,59.1,58.98,59.07,48200.0,33.9262,33.9779,33.9089,33.9607,48200.0
2005-06-09 13:10:00,59.05,59.05,58.92,58.94,45800.0,33.9492,33.9492,33.8744,33.8859,45800.0
2005-06-09 13:20:00,58.93,58.93,58.75,58.76,78500.0,33.8802,33.8802,33.7767,33.7824,78500.0
2005-06-09 13:30:00,58.75,58.75,58.67,58.67,47800.0,33.7767,33.7767,33.7307,33.7307,47800.0
2005-06-09 13:40:00,58.68,58.7,58.63,58.64,97900.0,33.7364,33.7479,33.7077,33.7134,97900.0
2005-06-09 13:50:00,58.63,58.64,58.51,58.51,49200.0,33.7077,33.7134,33.6387,33.6387,49200.0
2005-06-09 14:00:00,58.51,58.56,58.44,58.55,116100.0,33.6387,33.6674,33.5985,33.6617,116100.0
2005-06-09 14:10:00,58.55,58.56,58.52,58.55,32400.0,33.6617,33.6674,33.6444,33.6617,32400.0
2005-06-09 14:20:00,58.54,58.61,58.53,58.55,49500.0,33.6559,33.6962,33.6502,33.6617,49500.0
2005-06-09 14:30:00,58.54,58.56,58.5,58.53,31300.0,33.6559,33.6674,33.6329,33.6502,31300.0
2005-06-09 14:40:00,58.53,58.64,58.53,58.6,40200.0,33.6502,33.7134,33.6502,33.6904,40200.0
2005-06-09 14:50:00,58.6,58.65,58.6,58.63,29500.0,33.6904,33.7192,33.6904,33.7077,29500.0
2005-06-09 15:00:00,58.64,58.69,58.62,58.67,53200.0,33.7134,33.7422,33.7019,33.7307,53200.0
2005-06-09 15:10:00,58.68,58.75,58.65,58.65,91000.0,33.7364,33.7767,33.7192,33.7192,91000.0
2005-06-09 15:20:00,58.65,58.68,58.53,58.53,123400.0,33.7192,33.7364,33.6502,33.6502,123400.0
2005-06-09 15:30:00,58.54,58.61,58.49,58.61,69400.0,33.6559,33.6962,33.6272,33.6962,69400.0
2005-06-09 15:40:00,58.62,58.73,58.62,58.72,73100.0,33.7019,33.7652,33.7019,33.7594,73100.0
2005-06-09 15:50:00,58.73,58.77,58.69,58.77,76800.0,33.7652,33.7882,33.7422,33.7882,76800.0
2005-06-10 09:30:00,58.8,58.95,58.71,58.95,84300.0,33.8054,33.8917,33.7537,33.8917,84300.0
2005-06-10 09:40:00,58.96,59.14,58.9,59.01,120200.0,33.8974,34.0009,33.8629,33.9262,120200.0
2005-06-10 09:50:00,59.0,59.12,58.98,59.02,98500.0,33.9204,33.9894,33.9089,33.9319,98500.0
2005-06-10 10:00:00,59.04,59.04,58.86,58.86,49500.0,33.9434,33.9434,33.8399,33.8399,49500.0
2005-06-10 10:10:00,58.86,58.95,58.8,58.83,143400.0,33.8399,33.8917,33.8054,33.8227,143400.0
2005-06-10 10:20:00,58.83,58.83,58.69,58.71,85300.0,33.8227,33.8227,33.7422,33.7537,85300.0
2005-06-10 10:30:00,58.7,58.71,58.52,58.61,94200.0,33.7479,33.7537,33.6444,33.6962,94200.0
2005-06-10 10:40:00,58.61,58.68,58.59,58.62,52700.0,33.6962,33.7364,33.6847,33.7019,52700.0
2005-06-10 10:50:00,58.63,58.66,58.5,58.52,49500.0,33.7077,33.7249,33.6329,33.6444,49500.0
2005-06-10 11:00:00,58.53,58.53,58.45,58.46,47600.0,33.6502,33.6502,33.6042,33.61,47600.0
2005-06-10 11:10:00,58.46,58.5,58.43,58.45,69800.0,33.61,33.6329,33.5927,33.6042,69800.0
2005-06-10 11:20:00,58.45,58.5,58.33,58.39,93400.0,33.6042,33.6329,33.5352,33.5697,93400.0
2005-06-10 11:30:00,58.39,58.5,58.39,58.43,111000.0,33.5697,33.6329,33.5697,33.5927,111000.0
2005-06-10 11:40:00,58.42,58.46,58.4,58.46,13800.0,33.587,33.61,33.5755,33.61,13800.0
2005-06-10 11:50:00,58.47,58.5,58.46,58.5,64000.0,33.6157,33.6329,33.61,33.6329,64000.0
2005-06-10 12:00:00,58.48,58.57,58.45,58.48,117000.0,33.6214,33.6732,33.6042,33.6214,117000.0
2005-06-10 12:10:00,58.48,58.5,58.4,58.48,31600.0,33.6214,33.6329,33.5755,33.6214,31600.0
2005-06-10 12:20:00,58.45,58.5,58.44,58.48,49400.0,33.6042,33.6329,33.5985,33.6214,49400.0
2005-06-10 12:30:00,58.48,58.54,58.44,58.5,18700.0,33.6214,33.6559,33.5985,33.6329,18700.0
2005-06-10 12:40:00,58.48,58.53,58.46,58.53,67900.0,33.6214,33.6502,33.61,33.6502,67900.0
2005-06-10 12:50:00,58.51,58.51,58.4,58.4,20900.0,33.6387,33.6387,33.5755,33.5755,20900.0
2005-06-10 13:00:00,58.4,58.49,58.4,58.49,20200.0,33.5755,33.6272,33.5755,33.6272,20200.0
2005-06-10 13:10:00,58.48,58.6,58.46,58.57,59800.0,33.6214,33.6904,33.61,33.6732,59800.0
2005-06-10 13:20:00,58.54,58.59,58.51,58.59,27900.0,33.6559,33.6847,33.6387,33.6847,27900.0
2005-06-10 13:30:00,58.58,58.67,58.58,58.67,23300.0,33.6789,33.7307,33.6789,33.7307,23300.0
2005-06-10 13:40:00,58.66,58.67,58.57,58.58,18600.0,33.7249,33.7307,33.6732,33.6789,18600.0
2005-06-10 13:50:00,58.56,58.58,58.5,58.5,65400.0,33.6674,33.6789,33.6329,33.6329,65400.0
2005-06-10 14:00:00,58.5,58.55,58.5,58.51,101300.0,33.6329,33.6617,33.6329,33.6387,101300.0
2005-06-10 14:10:00,58.51,58.55,58.51,58.53,52900.0,33.6387,33.6617,33.6387,33.6502,52900.0
2005-06-10 14:20:00,58.52,58.54,58.5,58.53,16000.0,33.6444,33.6559,33.6329,33.6502,16000.0
2005-06-10 14:30:00,58.53,58.58,58.53,58.58,37200.0,33.6502,33.6789,33.6502,33.6789,37200.0
2005-06-10 14:40:00,58.59,58.63,58.52,58.57,65900.0,33.6847,33.7077,33.6444,33.6732,65900.0
2005-06-10 14:50:00,58.58,58.58,58.51,58.53,85900.0,33.6789,33.6789,33.6387,33.6502,85900.0
2005-06-10 15:00:00,58.53,58.73,58.51,58.69,72500.0,33.6502,33.7652,33.6387,33.7422,72500.0
2005-06-10 15:10:00,58.69,58.75,58.66,58.67,24600.0,33.7422,33.7767,33.7249,33.7307,24600.0
2005-06-10 15:20:00,58.66,58.66,58.53,58.57,61100.0,33.7249,33.7249,33.6502,33.6732,61100.0
2005-06-10 15:30:00,58.57,58.73,58.57,58.68,58900.0,33.6732,33.7652,33.6732,33.7364,58900.0
2005-06-10 15:40:00,58.69,58.83,58.65,58.83,40900.0,33.7422,33.8227,33.7192,33.8227,40900.0
2005-06-10 15:50:00,58.85,58.97,58.82,58.95,140500.0,33.8342,33.9032,33.8169,33.8917,140500.0
2005-06-13 09:30:00,58.55,58.98,58.38,58.89,142700.0,33.6617,33.9089,33.564,33.8572,142700.0
2005-06-13 09:40:00,58.89,58.94,58.77,58.91,75700.0,33.8572,33.8859,33.7882,33.8687,75700.0
2005-06-13 09:50:00,58.94,59.1,58.76,59.08,117400.0,33.8859,33.9779,33.7824,33.9664,117400.0
2005-06-13 10:00:00,59.08,59.09,58.9,58.93,80500.0,33.9664,33.9722,33.8629,33.8802,80500.0
2005-06-13 10:10:00,58.93,58.94,58.81,58.85,46800.0,33.8802,33.8859,33.8112,33.8342,46800.0
2005-06-13 10:20:00,58.85,59.02,58.82,58.85,77300.0,33.8342,33.9319,33.8169,33.8342,77300.0
2005-06-13 10:30:00,58.85,59.05,58.83,59.05,139500.0,33.8342,33.9492,33.8227,33.9492,139500.0
2005-06-13 10:40:00,59.05,59.12,59.0,59.09,193200.0,33.9492,33.9894,33.9204,33.9722,193200.0
2005-06-13 10:50:00,59.1,59.12,58.97,59.02,84700.0,33.9779,33.9894,33.9032,33.9319,84700.0
2005-06-13 11:00:00,59.02,59.13,59.0,59.13,140700.0,33.9319,33.9951,33.9204,33.9951,140700.0
2005-06-13 11:10:00,59.15,59.2,59.09,59.1,46900.0,34.0066,34.0354,33.9722,33.9779,46900.0
2005-06-13 11:20:00,59.1,59.1,59.01,59.04,100600.0,33.9779,33.9779,33.9262,33.9434,100600.0
2005-06-13 11:30:00,59.03,59.05,58.89,58.89,35100.0,33.9377,33.9492,33.8572,33.8572,35100.0
2005-06-13 11:40:00,58.91,58.91,58.79,58.86,35600.0,33.8687,33.8687,33.7997,33.8399,35600.0
2005-06-13 11:50:00,58.85,58.94,58.84,58.93,23100.0,33.8342,33.8859,33.8284,33.8802,23100.0
2005-06-13 12:00:00,58.91,58.97,58.89,58.97,37300.0,33.8687,33.9032,33.8572,33.9032,37300.0
2005-06-13 12:10:00,58.95,58.98,58.88,58.98,23600.0,33.8917,33.9089,33.8514,33.9089,23600.0
2005-06-13 12:20:00,58.97,59.0,58.96,59.0,39200.0,33.9032,33.9204,33.8974,33.9204,39200.0
2005-06-13 12:30:00,59.0,59.0,58.97,58.99,18900.0,33.9204,33.9204,33.9032,33.9147,18900.0
2005-06-13 12:40:00,58.98,59.04,58.93,58.97,20100.0,33.9089,33.9434,33.8802,33.9032,20100.0
2005-06-13 12:50:00,58.97,59.0,58.93,58.95,37700.0,33.9032,33.9204,33.8802,33.8917,37700.0
2005-06-13 13:00:00,58.94,59.0,58.94,58.97,108100.0,33.8859,33.9204,33.8859,33.9032,108100.0
2005-06-13 13:10:00,58.96,58.99,58.93,58.95,34100.0,33.8974,33.9147,33.8802,33.8917,34100.0
2005-06-13 13:20:00,58.95,58.99,58.94,58.99,55800.0,33.8917,33.9147,33.8859,33.9147,55800.0
2005-06-13 13:30:00,58.99,59.04,58.96,59.04,38800.0,33.9147,33.9434,33.8974,33.9434,38800.0
2005-06-13 13:40:00,59.04,59.05,58.97,58.97,25600.0,33.9434,33.9492,33.9032,33.9032,25600.0
2005-06-13 13:50:00,58.97,59.14,58.97,59.09,131900.0,33.9032,34.0009,33.9032,33.9722,131900.0
2005-06-13 14:00:00,59.14,59.2,59.04,59.2,91700.0,34.0009,34.0354,33.9434,34.0354,91700.0
2005-06-13 14:10:00,59.2,59.26,59.15,59.19,97500.0,34.0354,34.0699,34.0066,34.0296,97500.0
2005-06-13 14:20:00,59.17,59.29,59.11,59.27,75000.0,34.0181,34.0871,33.9837,34.0756,75000.0
2005-06-13 14:30:00,59.27,59.27,59.14,59.21,122200.0,34.0756,34.0756,34.0009,34.0411,122200.0
2005-06-13 14:40:00,59.21,59.25,59.16,59.25,101400.0,34.0411,34.0641,34.0124,34.0641,101400.0
2005-06-13 14:50:00,59.24,59.25,59.16,59.17,60600.0,34.0584,34.0641,34.0124,34.0181,60600.0
2005-06-13 15:00:00,59.17,59.18,59.04,59.11,80800.0,34.0181,34.0239,33.9434,33.9837,80800.0
2005-06-13 15:10:00,59.1,59.21,59.03,59.11,101100.0,33.9779,34.0411,33.9377,33.9837,101100.0
2005-06-13 15:20:00,59.12,59.24,59.1,59.24,100400.0,33.9894,34.0584,33.9779,34.0584,100400.0
2005-06-13 15:30:00,59.24,59.25,59.18,59.24,123800.0,34.0584,34.0641,34.0239,34.0584,123800.0
2005-06-13 15:40:00,59.25,59.3,59.2,59.21,154200.0,34.0641,34.0929,34.0354,34.0411,154200.0
2005-06-13 15:50:00,59.22,59.3,59.13,59.15,174700.0,34.0469,34.0929,33.9951,34.0066,174700.0
2005-06-14 09:30:00,63.75,65.08,63.74,64.65,2437900.0,36.6513,37.4159,36.6455,37.1687,2437900.0
2005-06-14 09:40:00,64.61,65.84,64.51,65.84,2081000.0,37.1457,37.8529,37.0882,37.8529,2081000.0
2005-06-14 09:50:00,65.8,66.11,65.65,65.7,1383800.0,37.8299,38.0081,37.7436,37.7724,1383800.0
2005-06-14 10:00:00,65.77,65.8,65.44,65.5,978900.0,37.8126,37.8299,37.6229,37.6574,978900.0
2005-06-14 10:10:00,65.5,66.0,65.32,65.37,1291800.0,37.6574,37.9449,37.5539,37.5827,1291800.0
2005-06-14 10:20:00,65.35,65.9,65.2,65.88,921000.0,37.5712,37.8874,37.4849,37.8759,921000.0
2005-06-14 10:30:00,65.86,65.99,65.4,65.9,774000.0,37.8644,37.9391,37.5999,37.8874,774000.0
2005-06-14 10:40:00,65.91,66.8,65.91,66.55,1280300.0,37.8931,38.4048,37.8931,38.2611,1280300.0
2005-06-14 10:50:00,66.55,66.8,66.28,66.52,918900.0,38.2611,38.4048,38.1058,38.2438,918900.0
2005-06-14 11:00:00,66.52,66.61,66.42,66.43,521900.0,38.2438,38.2956,38.1863,38.1921,521900.0
2005-06-14 11:10:00,66.45,66.71,66.25,66.5,550300.0,38.2036,38.3531,38.0886,38.2323,550300.0
2005-06-14 11:20:00,66.55,66.76,66.27,66.66,521800.0,38.2611,38.3818,38.1001,38.3243,521800.0
2005-06-14 11:30:00,66.66,66.67,66.38,66.58,408100.0,38.3243,38.3301,38.1633,38.2783,408100.0
2005-06-14 11:40:00,66.58,66.88,66.53,66.7,617600.0,38.2783,38.4508,38.2496,38.3473,617600.0
2005-06-14 11:50:00,66.7,66.7,66.45,66.46,270300.0,38.3473,38.3473,38.2036,38.2093,270300.0
2005-06-14 12:00:00,66.46,66.53,66.26,66.31,307100.0,38.2093,38.2496,38.0943,38.1231,307100.0
2005-06-14 12:10:00,66.32,66.59,66.28,66.52,256100.0,38.1288,38.2841,38.1058,38.2438,256100.0
2005-06-14 12:20:00,66.51,66.6,66.36,66.38,270000.0,38.2381,38.2898,38.1518,38.1633,270000.0
2005-06-14 12:30:00,66.38,66.59,66.37,66.5,157200.0,38.1633,38.2841,38.1576,38.2323,157200.0
2005-06-14 12:40:00,66.48,66.5,66.38,66.39,194100.0,38.2208,38.2323,38.1633,38.1691,194100.0
2005-06-14 12:50:00,66.39,66.52,66.3,66.5,327400.0,38.1691,38.2438,38.1173,38.2323,327400.0
2005-06-14 13:00:00,66.53,66.65,66.5,66.56,282400.0,38.2496,38.3186,38.2323,38.2668,282400.0
2005-06-14 13:10:00,66.56,66.61,66.45,66.61,244200.0,38.2668,38.2956,38.2036,38.2956,244200.0
2005-06-14 13:20:00,66.63,66.71,66.57,66.62,355300.0,38.3071,38.3531,38.2726,38.3013,355300.0
2005-06-14 13:30:00,66.6,66.95,66.56,66.88,323600.0,38.2898,38.491,38.2668,38.4508,323600.0
2005-06-14 13:40:00,66.88,67.15,66.84,67.02,641800.0,38.4508,38.606,38.4278,38.5313,641800.0
2005-06-14 13:50:00,67.0,67.6,66.94,67.51,579500.0,38.5198,38.8647,38.4853,38.813,579500.0
2005-06-14 14:00:00,67.52,67.87,67.45,67.61,788200.0,38.8187,39.02,38.7785,38.8705,788200.0
2005-06-14 14:10:00,67.6,67.62,67.12,67.14,822100.0,38.8647,38.8762,38.5888,38.6003,822100.0
2005-06-14 14:20:00,67.14,67.75,66.76,66.96,796500.0,38.6003,38.951,38.3818,38.4968,796500.0
2005-06-14 14:30:00,66.98,67.25,66.96,67.09,352700.0,38.5083,38.6635,38.4968,38.5715,352700.0
2005-06-14 14:40:00,67.09,67.29,67.09,67.23,490500.0,38.5715,38.6865,38.5715,38.652,490500.0
2005-06-14 14:50:00,67.23,67.54,67.19,67.51,312200.0,38.652,38.8302,38.629,38.813,312200.0
2005-06-14 15:00:00,67.5,67.99,67.32,67.9,481000.0,38.8072,39.089,38.7038,39.0372,481000.0
2005-06-14 15:10:00,67.9,67.95,67.62,67.95,495300.0,39.0372,39.066,38.8762,39.066,495300.0
2005-06-14 15:20:00,67.92,68.05,67.72,67.79,520100.0,39.0487,39.1235,38.9337,38.974,520100.0
2005-06-14 15:30:00,67.8,67.83,67.59,67.7,682100.0,38.9797,38.997,38.859,38.9222,682100.0
2005-06-14 15:40:00,67.66,67.75,67.46,67.64,614100.0,38.8992,38.951,38.7843,38.8877,614100.0
2005-06-14 15:50:00,67.63,67.89,67.61,67.81,745200.0,38.882,39.0315,38.8705,38.9855,745200.0
2005-06-15 09:30:00,67.71,67.81,67.41,67.75,608100.0,38.928,38.9855,38.7555,38.951,608100.0
2005-06-15 09:40:00,67.74,67.95,67.18,67.69,724100.0,38.9452,39.066,38.6233,38.9165,724100.0
2005-06-15 09:50:00,67.69,68.15,67.61,68.03,652800.0,38.9165,39.1809,38.8705,39.112,652800.0
2005-06-15 10:00:00,68.03,68.16,67.66,67.85,311900.0,39.112,39.1867,38.8992,39.0085,311900.0
2005-06-15 10:10:00,67.9,67.9,67.43,67.62,336100.0,39.0372,39.0372,38.767,38.8762,336100.0
2005-06-15 10:20:00,67.62,67.74,67.45,67.53,230000.0,38.8762,38.9452,38.7785,38.8245,230000.0
2005-06-15 10:30:00,67.53,67.56,67.14,67.17,519900.0,38.8245,38.8417,38.6003,38.6175,519900.0
2005-06-15 10:40:00,67.18,67.28,66.88,66.92,391200.0,38.6233,38.6808,38.4508,38.4738,391200.0
2005-06-15 10:50:00,66.91,67.35,66.9,67.3,281800.0,38.468,38.721,38.4623,38.6923,281800.0
2005-06-15 11:00:00,67.33,67.35,67.04,67.19,151600.0,38.7095,38.721,38.5428,38.629,151600.0
2005-06-15 11:10:00,67.2,67.29,67.16,67.2,104900.0,38.6348,38.6865,38.6118,38.6348,104900.0
2005-06-15 11:20:00,67.2,67.46,67.2,67.32,163300.0,38.6348,38.7843,38.6348,38.7038,163300.0
2005-06-15 11:30:00,67.3,67.34,67.13,67.25,152000.0,38.6923,38.7153,38.5945,38.6635,152000.0
2005-06-15 11:40:00,67.25,67.26,67.13,67.2,117000.0,38.6635,38.6693,38.5945,38.6348,117000.0
2005-06-15 11:50:00,67.2,67.25,67.11,67.13,129200.0,38.6348,38.6635,38.583,38.5945,129200.0
2005-06-15 12:00:00,67.11,67.32,67.11,67.28,54100.0,38.583,38.7038,38.583,38.6808,54100.0
2005-06-15 12:10:00,67.28,67.35,67.26,67.34,100700.0,38.6808,38.721,38.6693,38.7153,100700.0
2005-06-15 12:20:00,67.33,67.68,67.32,67.51,115600.0,38.7095,38.9107,38.7038,38.813,115600.0
2005-06-15 12:30:00,67.48,67.64,67.44,67.49,114400.0,38.7957,38.8877,38.7728,38.8015,114400.0
2005-06-15 12:40:00,67.5,67.61,67.5,67.58,77600.0,38.8072,38.8705,38.8072,38.8532,77600.0
2005-06-15 12:50:00,67.59,67.71,67.52,67.62,120600.0,38.859,38.928,38.8187,38.8762,120600.0
2005-06-15 13:00:00,67.62,67.75,67.61,67.75,81900.0,38.8762,38.951,38.8705,38.951,81900.0
2005-06-15 13:10:00,67.76,67.9,67.55,67.56,120500.0,38.9567,39.0372,38.836,38.8417,120500.0
2005-06-15 13:20:00,67.57,67.66,67.55,67.6,79400.0,38.8475,38.8992,38.836,38.8647,79400.0
2005-06-15 13:30:00,67.58,67.58,67.41,67.47,69400.0,38.8532,38.8532,38.7555,38.79,69400.0
2005-06-15 13:40:00,67.46,67.68,67.45,67.68,75600.0,38.7843,38.9107,38.7785,38.9107,75600.0
2005-06-15 13:50:00,67.69,67.9,67.65,67.89,96200.0,38.9165,39.0372,38.8935,39.0315,96200.0
2005-06-15 14:00:00,67.88,68.0,67.79,67.93,121600.0,39.0257,39.0947,38.974,39.0545,121600.0
2005-06-15 14:10:00,67.93,68.2,67.9,68.2,195500.0,39.0545,39.2097,39.0372,39.2097,195500.0
2005-06-15 14:20:00,68.2,68.49,68.2,68.44,257300.0,39.2097,39.3764,39.2097,39.3477,257300.0
2005-06-15 14:30:00,68.44,68.91,68.44,68.62,405200.0,39.3477,39.6179,39.3477,39.4512,405200.0
2005-06-15 14:40:00,68.67,69.11,68.5,68.84,345500.0,39.4799,39.7329,39.3822,39.5776,345500.0
2005-06-15 14:50:00,68.84,68.89,68.58,68.8,340600.0,39.5776,39.6064,39.4282,39.5546,340600.0
2005-06-15 15:00:00,68.81,68.89,68.62,68.67,202000.0,39.5604,39.6064,39.4512,39.4799,202000.0
2005-06-15 15:10:00,68.67,68.87,68.64,68.87,267400.0,39.4799,39.5949,39.4627,39.5949,267400.0
2005-06-15 15:20:00,68.87,69.24,68.86,69.1,410000.0,39.5949,39.8076,39.5891,39.7271,410000.0
2005-06-15 15:30:00,69.09,69.24,68.96,69.13,309300.0,39.7214,39.8076,39.6466,39.7444,309300.0
2005-06-15 15:40:00,69.12,69.33,69.07,69.1,434400.0,39.7386,39.8594,39.7099,39.7271,434400.0
2005-06-15 15:50:00,69.1,69.45,68.91,69.42,510500.0,39.7271,39.9283,39.6179,39.9111,510500.0
2005-06-16 09:30:00,68.7,69.16,68.68,69.05,493600.0,39.4972,39.7616,39.4857,39.6984,493600.0
2005-06-16 09:40:00,69.06,69.15,68.92,68.99,196400.0,39.7041,39.7559,39.6236,39.6639,196400.0
2005-06-16 09:50:00,68.98,69.01,68.51,68.61,228500.0,39.6581,39.6754,39.3879,39.4454,228500.0
2005-06-16 10:00:00,68.62,68.66,68.26,68.42,337600.0,39.4512,39.4742,39.2442,39.3362,337600.0
2005-06-16 10:10:00,68.45,68.51,68.15,68.19,233700.0,39.3534,39.3879,39.1809,39.2039,233700.0
2005-06-16 10:20:00,68.2,68.3,68.15,68.27,216000.0,39.2097,39.2672,39.1809,39.2499,216000.0
2005-06-16 10:30:00,68.27,68.5,68.27,68.38,302200.0,39.2499,39.3822,39.2499,39.3132,302200.0
2005-06-16 10:40:00,68.37,68.61,68.37,68.5,214400.0,39.3074,39.4454,39.3074,39.3822,214400.0
2005-06-16 10:50:00,68.52,68.56,68.4,68.52,149700.0,39.3937,39.4167,39.3247,39.3937,149700.0
2005-06-16 11:00:00,68.51,68.52,68.43,68.5,167700.0,39.3879,39.3937,39.3419,39.3822,167700.0
2005-06-16 11:10:00,68.5,68.5,68.34,68.4,115600.0,39.3822,39.3822,39.2902,39.3247,115600.0
2005-06-16 11:20:00,68.39,68.46,68.3,68.31,78200.0,39.3189,39.3592,39.2672,39.2729,78200.0
2005-06-16 11:30:00,68.3,68.37,68.3,68.31,93300.0,39.2672,39.3074,39.2672,39.2729,93300.0
2005-06-16 11:40:00,68.3,68.34,68.25,68.3,52200.0,39.2672,39.2902,39.2384,39.2672,52200.0
2005-06-16 11:50:00,68.3,68.36,68.26,68.36,61900.0,39.2672,39.3017,39.2442,39.3017,61900.0
2005-06-16 12:00:00,68.35,68.36,68.27,68.31,160500.0,39.2959,39.3017,39.2499,39.2729,160500.0
2005-06-16 12:10:00,68.34,68.35,68.18,68.33,103500.0,39.2902,39.2959,39.1982,39.2844,103500.0
2005-06-16 12:20:00,68.35,68.35,68.2,68.31,62500.0,39.2959,39.2959,39.2097,39.2729,62500.0
2005-06-16 12:30:00,68.31,68.38,68.21,68.26,97200.0,39.2729,39.3132,39.2154,39.2442,97200.0
2005-06-16 12:40:00,68.26,68.32,68.24,68.28,82700.0,39.2442,39.2787,39.2327,39.2557,82700.0
2005-06-16 12:50:00,68.28,68.3,68.23,68.23,52000.0,39.2557,39.2672,39.2269,39.2269,52000.0
2005-06-16 13:00:00,68.24,68.35,68.24,68.35,82100.0,39.2327,39.2959,39.2327,39.2959,82100.0
2005-06-16 13:10:00,68.35,68.4,68.29,68.3,143400.0,39.2959,39.3247,39.2614,39.2672,143400.0
2005-06-16 13:20:00,68.31,68.33,68.26,68.29,106800.0,39.2729,39.2844,39.2442,39.2614,106800.0
2005-06-16 13:30:00,68.3,68.34,68.25,68.25,112400.0,39.2672,39.2902,39.2384,39.2384,112400.0
2005-06-16 13:40:00,68.25,68.28,68.23,68.26,56900.0,39.2384,39.2557,39.2269,39.2442,56900.0
2005-06-16 13:50:00,68.26,68.27,68.1,68.14,76900.0,39.2442,39.2499,39.1522,39.1752,76900.0
2005-06-16 14:00:00,68.15,68.25,68.14,68.24,130700.0,39.1809,39.2384,39.1752,39.2327,130700.0
2005-06-16 14:10:00,68.24,68.31,68.23,68.29,109600.0,39.2327,39.2729,39.2269,39.2614,109600.0
2005-06-16 14:20:00,68.29,68.31,68.25,68.28,112700.0,39.2614,39.2729,39.2384,39.2557,112700.0
2005-06-16 14:30:00,68.28,68.3,68.26,68.28,114100.0,39.2557,39.2672,39.2442,39.2557,114100.0
2005-06-16 14:40:00,68.28,68.34,68.27,68.34,110100.0,39.2557,39.2902,39.2499,39.2902,110100.0
2005-06-16 14:50:00,68.35,68.46,68.31,68.41,128500.0,39.2959,39.3592,39.2729,39.3304,128500.0
2005-06-16 15:00:00,68.42,68.48,68.28,68.32,145000.0,39.3362,39.3707,39.2557,39.2787,145000.0
2005-06-16 15:10:00,68.32,68.38,68.31,68.36,91100.0,39.2787,39.3132,39.2729,39.3017,91100.0
2005-06-16 15:20:00,68.37,68.37,68.27,68.31,75900.0,39.3074,39.3074,39.2499,39.2729,75900.0
2005-06-16 15:30:00,68.31,68.45,68.3,68.42,123000.0,39.2729,39.3534,39.2672,39.3362,123000.0
2005-06-16 15:40:00,68.41,68.44,68.38,68.43,186900.0,39.3304,39.3477,39.3132,39.3419,186900.0
2005-06-16 15:50:00,68.43,68.45,68.4,68.42,305000.0,39.3419,39.3534,39.3247,39.3362,305000.0
2005-06-17 09:30:00,68.55,69.2,68.28,69.15,542200.0,39.4109,39.7846,39.2557,39.7559,542200.0
2005-06-17 09:40:00,69.15,69.4,68.94,69.19,389500.0,39.7559,39.8996,39.6351,39.7789,389500.0
2005-06-17 09:50:00,69.19,69.21,68.66,68.87,274600.0,39.7789,39.7904,39.4742,39.5949,274600.0
2005-06-17 10:00:00,68.85,68.85,68.34,68.34,194300.0,39.5834,39.5834,39.2902,39.2902,194300.0
2005-06-17 10:10:00,68.32,68.42,67.82,68.01,257900.0,39.2787,39.3362,38.9912,39.1005,257900.0
2005-06-17 10:20:00,68.05,68.2,67.83,67.96,199800.0,39.1235,39.2097,38.997,39.0717,199800.0
2005-06-17 10:30:00,67.92,68.13,67.9,67.96,152500.0,39.0487,39.1694,39.0372,39.0717,152500.0
2005-06-17 10:40:00,67.96,68.08,67.96,68.07,46200.0,39.0717,39.1407,39.0717,39.135,46200.0
2005-06-17 10:50:00,68.07,68.14,68.0,68.11,97300.0,39.135,39.1752,39.0947,39.1579,97300.0
2005-06-17 11:00:00,68.09,68.12,68.0,68.04,105300.0,39.1465,39.1637,39.0947,39.1177,105300.0
2005-06-17 11:10:00,68.03,68.1,68.0,68.01,103100.0,39.112,39.1522,39.0947,39.1005,103100.0
2005-06-17 11:20:00,68.01,68.09,67.99,68.06,63800.0,39.1005,39.1465,39.089,39.1292,63800.0
2005-06-17 11:30:00,68.07,68.1,67.99,68.02,66300.0,39.135,39.1522,39.089,39.1062,66300.0
2005-06-17 11:40:00,68.02,68.07,67.95,67.97,55800.0,39.1062,39.135,39.066,39.0775,55800.0
2005-06-17 11:50:00,67.97,68.05,67.97,68.01,51600.0,39.0775,39.1235,39.0775,39.1005,51600.0
2005-06-17 12:00:00,68.01,68.03,67.97,67.98,80500.0,39.1005,39.112,39.0775,39.0832,80500.0
2005-06-17 12:10:00,67.98,68.02,67.96,68.02,51500.0,39.0832,39.1062,39.0717,39.1062,51500.0
2005-06-17 12:20:00,67.99,68.03,67.96,67.98,55500.0,39.089,39.112,39.0717,39.0832,55500.0
2005-06-17 12:30:00,67.98,68.02,67.98,68.01,95000.0,39.0832,39.1062,39.0832,39.1005,95000.0
2005-06-17 12:40:00,68.0,68.02,67.99,68.01,104600.0,39.0947,39.1062,39.089,39.1005,104600.0
2005-06-17 12:50:00,68.01,68.05,67.98,67.99,60600.0,39.1005,39.1235,39.0832,39.089,60600.0
2005-06-17 13:00:00,68.0,68.01,67.99,68.01,62300.0,39.0947,39.1005,39.089,39.1005,62300.0
2005-06-17 13:10:00,68.01,68.05,67.99,68.02,99400.0,39.1005,39.1235,39.089,39.1062,99400.0
2005-06-17 13:20:00,68.02,68.03,68.0,68.0,23900.0,39.1062,39.112,39.0947,39.0947,23900.0
2005-06-17 13:30:00,68.01,68.05,68.0,68.01,60600.0,39.1005,39.1235,39.0947,39.1005,60600.0
2005-06-17 13:40:00,68.01,68.04,67.99,68.02,65000.0,39.1005,39.1177,39.089,39.1062,65000.0
2005-06-17 13:50:00,68.02,68.05,68.0,68.03,139000.0,39.1062,39.1235,39.0947,39.112,139000.0
2005-06-17 14:00:00,68.03,68.1,68.01,68.1,136000.0,39.112,39.1522,39.1005,39.1522,136000.0
2005-06-17 14:10:00,68.09,68.15,68.09,68.1,94400.0,39.1465,39.1809,39.1465,39.1522,94400.0
2005-06-17 14:20:00,68.1,68.2,68.1,68.11,109000.0,39.1522,39.2097,39.1522,39.1579,109000.0
2005-06-17 14:30:00,68.11,68.12,68.02,68.12,47800.0,39.1579,39.1637,39.1062,39.1637,47800.0
2005-06-17 14:40:00,68.13,68.25,68.11,68.18,65500.0,39.1694,39.2384,39.1579,39.1982,65500.0
2005-06-17 14:50:00,68.17,68.24,68.15,68.22,60200.0,39.1924,39.2327,39.1809,39.2212,60200.0
2005-06-17 15:00:00,68.22,68.27,68.19,68.27,48800.0,39.2212,39.2499,39.2039,39.2499,48800.0
2005-06-17 15:10:00,68.27,68.36,68.19,68.28,62600.0,39.2499,39.3017,39.2039,39.2557,62600.0
2005-06-17 15:20:00,68.29,68.38,68.27,68.38,55000.0,39.2614,39.3132,39.2499,39.3132,55000.0
2005-06-17 15:30:00,68.38,68.4,68.28,68.36,78500.0,39.3132,39.3247,39.2557,39.3017,78500.0
2005-06-17 15:40:00,68.36,68.4,68.33,68.36,90000.0,39.3017,39.3247,39.2844,39.3017,90000.0
2005-06-17 15:50:00,68.36,68.42,68.32,68.33,168100.0,39.3017,39.3362,39.2787,39.2844,168100.0
2005-06-20 09:30:00,68.04,68.21,67.91,67.91,150700.0,39.1177,39.2154,39.043,39.043,150700.0
2005-06-20 09:40:00,67.95,68.1,67.81,68.09,178400.0,39.066,39.1522,38.9855,39.1465,178400.0
2005-06-20 09:50:00,68.08,68.15,67.93,67.95,94500.0,39.1407,39.1809,39.0545,39.066,94500.0
2005-06-20 10:00:00,67.94,68.1,67.89,67.93,126600.0,39.0602,39.1522,39.0315,39.0545,126600.0
2005-06-20 10:10:00,67.93,68.0,67.82,67.91,99300.0,39.0545,39.0947,38.9912,39.043,99300.0
2005-06-20 10:20:00,67.92,68.02,67.92,67.99,64300.0,39.0487,39.1062,39.0487,39.089,64300.0
2005-06-20 10:30:00,67.99,68.16,67.97,68.13,150900.0,39.089,39.1867,39.0775,39.1694,150900.0
2005-06-20 10:40:00,68.14,68.14,67.92,67.92,106700.0,39.1752,39.1752,39.0487,39.0487,106700.0
2005-06-20 10:50:00,67.94,68.07,67.93,68.06,232400.0,39.0602,39.135,39.0545,39.1292,232400.0
2005-06-20 11:00:00,68.05,68.07,67.99,68.01,143800.0,39.1235,39.135,39.089,39.1005,143800.0
2005-06-20 11:10:00,68.01,68.04,67.99,68.01,105500.0,39.1005,39.1177,39.089,39.1005,105500.0
2005-06-20 11:20:00,68.01,68.04,67.99,68.03,143600.0,39.1005,39.1177,39.089,39.112,143600.0
2005-06-20 11:30:00,68.03,68.03,67.99,68.0,69600.0,39.112,39.112,39.089,39.0947,69600.0
2005-06-20 11:40:00,68.0,68.02,67.91,68.0,110900.0,39.0947,39.1062,39.043,39.0947,110900.0
2005-06-20 11:50:00,68.0,68.13,68.0,68.12,117700.0,39.0947,39.1694,39.0947,39.1637,117700.0
2005-06-20 12:00:00,68.09,68.13,68.03,68.12,58800.0,39.1465,39.1694,39.112,39.1637,58800.0
2005-06-20 12:10:00,68.09,68.15,68.0,68.09,32700.0,39.1465,39.1809,39.0947,39.1465,32700.0
2005-06-20 12:20:00,68.09,68.22,68.08,68.15,83400.0,39.1465,39.2212,39.1407,39.1809,83400.0
2005-06-20 12:30:00,68.13,68.2,68.13,68.19,25800.0,39.1694,39.2097,39.1694,39.2039,25800.0
2005-06-20 12:40:00,68.19,68.24,68.16,68.21,28100.0,39.2039,39.2327,39.1867,39.2154,28100.0
2005-06-20 12:50:00,68.21,68.23,68.15,68.16,54700.0,39.2154,39.2269,39.1809,39.1867,54700.0
2005-06-20 13:00:00,68.15,68.23,68.12,68.19,22300.0,39.1809,39.2269,39.1637,39.2039,22300.0
2005-06-20 13:10:00,68.19,68.2,68.17,68.2,19600.0,39.2039,39.2097,39.1924,39.2097,19600.0
2005-06-20 13:20:00,68.2,68.23,68.18,68.19,23900.0,39.2097,39.2269,39.1982,39.2039,23900.0
2005-06-20 13:30:00,68.19,68.19,68.09,68.1,28700.0,39.2039,39.2039,39.1465,39.1522,28700.0
2005-06-20 13:40:00,68.1,68.13,68.08,68.1,30700.0,39.1522,39.1694,39.1407,39.1522,30700.0
2005-06-20 13:50:00,68.1,68.17,68.05,68.05,60100.0,39.1522,39.1924,39.1235,39.1235,60100.0
2005-06-20 14:00:00,68.04,68.11,68.03,68.09,33300.0,39.1177,39.1579,39.112,39.1465,33300.0
2005-06-20 14:10:00,68.08,68.08,68.05,68.05,14400.0,39.1407,39.1407,39.1235,39.1235,14400.0
2005-06-20 14:20:00,68.05,68.12,68.02,68.1,35100.0,39.1235,39.1637,39.1062,39.1522,35100.0
2005-06-20 14:30:00,68.12,68.16,68.06,68.11,149800.0,39.1637,39.1867,39.1292,39.1579,149800.0
2005-06-20 14:40:00,68.12,68.23,68.02,68.2,56300.0,39.1637,39.2269,39.1062,39.2097,56300.0
2005-06-20 14:50:00,68.21,68.3,68.16,68.26,57200.0,39.2154,39.2672,39.1867,39.2442,57200.0
2005-06-20 15:00:00,68.25,68.36,68.2,68.3,146700.0,39.2384,39.3017,39.2097,39.2672,146700.0
2005-06-20 15:10:00,68.3,68.35,68.29,68.33,169800.0,39.2672,39.2959,39.2614,39.2844,169800.0
2005-06-20 15:20:00,68.31,68.38,68.3,68.38,125300.0,39.2729,39.3132,39.2672,39.3132,125300.0
2005-06-20 15:30:00,68.38,68.46,68.35,68.44,126500.0,39.3132,39.3592,39.2959,39.3477,126500.0
2005-06-20 15:40:00,68.45,68.45,68.4,68.4,85600.0,39.3534,39.3534,39.3247,39.3247,85600.0
2005-06-20 15:50:00,68.41,68.41,68.25,68.25,148400.0,39.3304,39.3304,39.2384,39.2384,148400.0
2005-06-21 09:30:00,68.3,68.59,68.26,68.4,148400.0,39.2672,39.4339,39.2442,39.3247,148400.0
2005-06-21 09:40:00,68.41,68.53,68.3,68.39,252200.0,39.3304,39.3994,39.2672,39.3189,252200.0
2005-06-21 09:50:00,68.39,68.39,68.1,68.1,135700.0,39.3189,39.3189,39.1522,39.1522,135700.0
2005-06-21 10:00:00,68.11,68.19,68.05,68.05,79400.0,39.1579,39.2039,39.1235,39.1235,79400.0
2005-06-21 10:10:00,68.05,68.13,68.01,68.07,75100.0,39.1235,39.1694,39.1005,39.135,75100.0
2005-06-21 10:20:00,68.05,68.16,68.05,68.14,48800.0,39.1235,39.1867,39.1235,39.1752,48800.0
2005-06-21 10:30:00,68.14,68.39,68.14,68.33,103900.0,39.1752,39.3189,39.1752,39.2844,103900.0
2005-06-21 10:40:00,68.33,68.39,68.12,68.19,79400.0,39.2844,39.3189,39.1637,39.2039,79400.0
2005-06-21 10:50:00,68.19,68.33,68.18,68.3,33300.0,39.2039,39.2844,39.1982,39.2672,33300.0
2005-06-21 11:00:00,68.3,68.35,68.27,68.31,62000.0,39.2672,39.2959,39.2499,39.2729,62000.0
2005-06-21 11:10:00,68.32,68.4,68.31,68.32,44400.0,39.2787,39.3247,39.2729,39.2787,44400.0
2005-06-21 11:20:00,68.31,68.33,68.18,68.19,38600.0,39.2729,39.2844,39.1982,39.2039,38600.0
2005-06-21 11:30:00,68.19,68.4,68.17,68.39,49600.0,39.2039,39.3247,39.1924,39.3189,49600.0
2005-06-21 11:40:00,68.35,68.41,68.27,68.31,44100.0,39.2959,39.3304,39.2499,39.2729,44100.0
2005-06-21 11:50:00,68.3,68.35,68.28,68.3,36600.0,39.2672,39.2959,39.2557,39.2672,36600.0
2005-06-21 12:00:00,68.29,68.32,68.27,68.27,33600.0,39.2614,39.2787,39.2499,39.2499,33600.0
2005-06-21 12:10:00,68.28,68.37,68.28,68.33,52800.0,39.2557,39.3074,39.2557,39.2844,52800.0
2005-06-21 12:20:00,68.34,68.36,68.27,68.27,23600.0,39.2902,39.3017,39.2499,39.2499,23600.0
2005-06-21 12:30:00,68.27,68.3,68.25,68.29,27600.0,39.2499,39.2672,39.2384,39.2614,27600.0
2005-06-21 12:40:00,68.28,68.35,68.26,68.34,35100.0,39.2557,39.2959,39.2442,39.2902,35100.0
2005-06-21 12:50:00,68.34,68.35,68.3,68.31,26900.0,39.2902,39.2959,39.2672,39.2729,26900.0
2005-06-21 13:00:00,68.33,68.38,68.31,68.36,26800.0,39.2844,39.3132,39.2729,39.3017,26800.0
2005-06-21 13:10:00,68.37,68.37,68.13,68.15,35300.0,39.3074,39.3074,39.1694,39.1809,35300.0
2005-06-21 13:20:00,68.13,68.17,68.02,68.02,99700.0,39.1694,39.1924,39.1062,39.1062,99700.0
2005-06-21 13:30:00,68.05,68.07,68.0,68.05,121100.0,39.1235,39.135,39.0947,39.1235,121100.0
2005-06-21 13:40:00,68.04,68.19,68.03,68.15,26200.0,39.1177,39.2039,39.112,39.1809,26200.0
2005-06-21 13:50:00,68.15,68.21,68.03,68.12,45800.0,39.1809,39.2154,39.112,39.1637,45800.0
2005-06-21 14:00:00,68.13,68.19,68.08,68.15,32600.0,39.1694,39.2039,39.1407,39.1809,32600.0
2005-06-21 14:10:00,68.15,68.18,68.08,68.14,37200.0,39.1809,39.1982,39.1407,39.1752,37200.0
2005-06-21 14:20:00,68.13,68.19,68.1,68.19,26400.0,39.1694,39.2039,39.1522,39.2039,26400.0
2005-06-21 14:30:00,68.18,68.19,68.11,68.16,28400.0,39.1982,39.2039,39.1579,39.1867,28400.0
2005-06-21 14:40:00,68.16,68.27,68.16,68.19,32900.0,39.1867,39.2499,39.1867,39.2039,32900.0
2005-06-21 14:50:00,68.18,68.21,68.05,68.07,52700.0,39.1982,39.2154,39.1235,39.135,52700.0
2005-06-21 15:00:00,68.08,68.15,68.03,68.06,58000.0,39.1407,39.1809,39.112,39.1292,58000.0
2005-06-21 15:10:00,68.06,68.06,67.92,67.92,136500.0,39.1292,39.1292,39.0487,39.0487,136500.0
2005-06-21 15:20:00,67.93,68.05,67.91,67.97,51900.0,39.0545,39.1235,39.043,39.0775,51900.0
2005-06-21 15:30:00,67.99,68.17,67.99,68.17,50600.0,39.089,39.1924,39.089,39.1924,50600.0
2005-06-21 15:40:00,68.17,68.2,68.1,68.19,80200.0,39.1924,39.2097,39.1522,39.2039,80200.0
2005-06-21 15:50:00,68.18,68.24,68.16,68.19,81200.0,39.1982,39.2327,39.1867,39.2039,81200.0
2005-06-22 09:30:00,68.36,68.65,68.33,68.45,106800.0,39.3017,39.4684,39.2844,39.3534,106800.0
2005-06-22 09:40:00,68.46,68.75,68.43,68.53,143700.0,39.3592,39.5259,39.3419,39.3994,143700.0
2005-06-22 09:50:00,68.49,68.61,68.49,68.51,57900.0,39.3764,39.4454,39.3764,39.3879,57900.0
2005-06-22 10:00:00,68.51,68.51,68.1,68.48,142300.0,39.3879,39.3879,39.1522,39.3707,142300.0
2005-06-22 10:10:00,68.49,68.49,68.34,68.34,30200.0,39.3764,39.3764,39.2902,39.2902,30200.0
2005-06-22 10:20:00,68.34,68.44,68.24,68.24,32800.0,39.2902,39.3477,39.2327,39.2327,32800.0
2005-06-22 10:30:00,68.25,68.45,68.2,68.38,48300.0,39.2384,39.3534,39.2097,39.3132,48300.0
2005-06-22 10:40:00,68.4,68.47,68.17,68.17,32800.0,39.3247,39.3649,39.1924,39.1924,32800.0
2005-06-22 10:50:00,68.17,68.21,68.02,68.09,43300.0,39.1924,39.2154,39.1062,39.1465,43300.0
2005-06-22 11:00:00,68.08,68.13,68.02,68.05,51100.0,39.1407,39.1694,39.1062,39.1235,51100.0
2005-06-22 11:10:00,68.06,68.2,68.06,68.15,31800.0,39.1292,39.2097,39.1292,39.1809,31800.0
2005-06-22 11:20:00,68.14,68.19,68.08,68.18,29100.0,39.1752,39.2039,39.1407,39.1982,29100.0
2005-06-22 11:30:00,68.16,68.32,68.15,68.29,41200.0,39.1867,39.2787,39.1809,39.2614,41200.0
2005-06-22 11:40:00,68.27,68.35,68.27,68.3,65900.0,39.2499,39.2959,39.2499,39.2672,65900.0
2005-06-22 11:50:00,68.29,68.35,68.27,68.3,35700.0,39.2614,39.2959,39.2499,39.2672,35700.0
2005-06-22 12:00:00,68.3,68.44,68.27,68.41,38200.0,39.2672,39.3477,39.2499,39.3304,38200.0
2005-06-22 12:10:00,68.42,68.53,68.41,68.48,37900.0,39.3362,39.3994,39.3304,39.3707,37900.0
2005-06-22 12:20:00,68.48,68.58,68.48,68.5,73100.0,39.3707,39.4282,39.3707,39.3822,73100.0
2005-06-22 12:30:00,68.49,68.5,68.4,68.45,14100.0,39.3764,39.3822,39.3247,39.3534,14100.0
2005-06-22 12:40:00,68.44,68.5,68.43,68.48,36600.0,39.3477,39.3822,39.3419,39.3707,36600.0
2005-06-22 12:50:00,68.49,68.55,68.47,68.51,39000.0,39.3764,39.4109,39.3649,39.3879,39000.0
2005-06-22 13:00:00,68.49,68.59,68.49,68.52,48600.0,39.3764,39.4339,39.3764,39.3937,48600.0
2005-06-22 13:10:00,68.53,68.54,68.49,68.52,22400.0,39.3994,39.4052,39.3764,39.3937,22400.0
2005-06-22 13:20:00,68.51,68.51,68.47,68.48,18600.0,39.3879,39.3879,39.3649,39.3707,18600.0
2005-06-22 13:30:00,68.48,68.49,68.47,68.47,23200.0,39.3707,39.3764,39.3649,39.3649,23200.0
2005-06-22 13:40:00,68.48,68.5,68.46,68.47,31000.0,39.3707,39.3822,39.3592,39.3649,31000.0
2005-06-22 13:50:00,68.48,68.5,68.47,68.48,66400.0,39.3707,39.3822,39.3649,39.3707,66400.0
2005-06-22 14:00:00,68.47,68.48,68.35,68.37,78600.0,39.3649,39.3707,39.2959,39.3074,78600.0
2005-06-22 14:10:00,68.39,68.43,68.36,68.41,40600.0,39.3189,39.3419,39.3017,39.3304,40600.0
2005-06-22 14:20:00,68.4,68.47,68.39,68.45,62900.0,39.3247,39.3649,39.3189,39.3534,62900.0
2005-06-22 14:30:00,68.43,68.5,68.43,68.49,38500.0,39.3419,39.3822,39.3419,39.3764,38500.0
2005-06-22 14:40:00,68.49,68.53,68.45,68.47,69200.0,39.3764,39.3994,39.3534,39.3649,69200.0
2005-06-22 14:50:00,68.46,68.61,68.43,68.56,62200.0,39.3592,39.4454,39.3419,39.4167,62200.0
2005-06-22 15:00:00,68.55,68.59,68.48,68.52,39100.0,39.4109,39.4339,39.3707,39.3937,39100.0
2005-06-22 15:10:00,68.52,68.73,68.51,68.64,103600.0,39.3937,39.5144,39.3879,39.4627,103600.0
2005-06-22 15:20:00,68.63,68.74,68.62,68.69,79400.0,39.4569,39.5202,39.4512,39.4914,79400.0
2005-06-22 15:30:00,68.69,68.75,68.63,68.7,83400.0,39.4914,39.5259,39.4569,39.4972,83400.0
2005-06-22 15:40:00,68.7,68.74,68.6,68.63,80200.0,39.4972,39.5202,39.4397,39.4569,80200.0
2005-06-22 15:50:00,68.62,68.65,68.53,68.61,97700.0,39.4512,39.4684,39.3994,39.4454,97700.0
2005-06-23 09:30:00,69.35,69.54,69.04,69.48,310000.0,39.8709,39.9801,39.6926,39.9456,310000.0
2005-06-23 09:40:00,69.47,69.99,69.47,69.74,266900.0,39.9398,40.2388,39.9398,40.0951,266900.0
2005-06-23 09:50:00,69.74,69.77,69.56,69.68,121800.0,40.0951,40.1123,39.9916,40.0606,121800.0
2005-06-23 10:00:00,69.68,69.7,69.51,69.53,99900.0,40.0606,40.0721,39.9628,39.9743,99900.0
2005-06-23 10:10:00,69.53,69.61,69.37,69.46,110100.0,39.9743,40.0203,39.8824,39.9341,110100.0
2005-06-23 10:20:00,69.46,69.65,69.45,69.63,128100.0,39.9341,40.0433,39.9283,40.0318,128100.0
2005-06-23 10:30:00,69.63,69.63,69.36,69.48,138100.0,40.0318,40.0318,39.8766,39.9456,138100.0
2005-06-23 10:40:00,69.49,69.57,69.48,69.52,74300.0,39.9513,39.9973,39.9456,39.9686,74300.0
2005-06-23 10:50:00,69.51,69.6,69.37,69.48,92300.0,39.9628,40.0146,39.8824,39.9456,92300.0
2005-06-23 11:00:00,69.45,69.8,69.45,69.69,69500.0,39.9283,40.1296,39.9283,40.0663,69500.0
2005-06-23 11:10:00,69.69,69.75,69.6,69.68,74700.0,40.0663,40.1008,40.0146,40.0606,74700.0
2005-06-23 11:20:00,69.69,69.98,69.69,69.84,102900.0,40.0663,40.2331,40.0663,40.1526,102900.0
2005-06-23 11:30:00,69.83,69.92,69.83,69.89,73700.0,40.1468,40.1986,40.1468,40.1813,73700.0
2005-06-23 11:40:00,69.88,69.96,69.72,69.95,77100.0,40.1756,40.2216,40.0836,40.2158,77100.0
2005-06-23 11:50:00,69.98,70.0,69.8,69.83,144200.0,40.2331,40.2446,40.1296,40.1468,144200.0
2005-06-23 12:00:00,69.83,70.0,69.72,69.83,39500.0,40.1468,40.2446,40.0836,40.1468,39500.0
2005-06-23 12:10:00,69.85,70.17,69.81,70.1,78900.0,40.1583,40.3423,40.1353,40.302,78900.0
2005-06-23 12:20:00,70.08,70.37,70.04,70.24,165500.0,40.2905,40.4573,40.2675,40.3825,165500.0
2005-06-23 12:30:00,70.27,70.27,70.05,70.1,82100.0,40.3998,40.3998,40.2733,40.302,82100.0
2005-06-23 12:40:00,70.09,70.26,69.98,69.98,194700.0,40.2963,40.394,40.2331,40.2331,194700.0
2005-06-23 12:50:00,69.99,70.08,69.95,69.99,64900.0,40.2388,40.2905,40.2158,40.2388,64900.0
2005-06-23 13:00:00,69.98,70.05,69.96,70.01,60700.0,40.2331,40.2733,40.2216,40.2503,60700.0
2005-06-23 13:10:00,70.01,70.06,69.95,70.0,40300.0,40.2503,40.279,40.2158,40.2446,40300.0
2005-06-23 13:20:00,69.99,70.06,69.99,70.06,50800.0,40.2388,40.279,40.2388,40.279,50800.0
2005-06-23 13:30:00,70.06,70.1,69.7,69.71,71600.0,40.279,40.302,40.0721,40.0778,71600.0
2005-06-23 13:40:00,69.6,69.85,69.5,69.57,175700.0,40.0146,40.1583,39.9571,39.9973,175700.0
2005-06-23 13:50:00,69.57,69.76,69.3,69.71,149100.0,39.9973,40.1066,39.8421,40.0778,149100.0
2005-06-23 14:00:00,69.71,69.72,69.52,69.63,76400.0,40.0778,40.0836,39.9686,40.0318,76400.0
2005-06-23 14:10:00,69.65,69.7,69.48,69.53,108200.0,40.0433,40.0721,39.9456,39.9743,108200.0
2005-06-23 14:20:00,69.53,69.93,69.47,69.61,148200.0,39.9743,40.2043,39.9398,40.0203,148200.0
2005-06-23 14:30:00,69.6,69.62,69.5,69.57,42800.0,40.0146,40.0261,39.9571,39.9973,42800.0
2005-06-23 14:40:00,69.55,69.56,69.36,69.39,47000.0,39.9858,39.9916,39.8766,39.8939,47000.0
2005-06-23 14:50:00,69.39,69.39,69.1,69.14,122600.0,39.8939,39.8939,39.7271,39.7501,122600.0
2005-06-23 15:00:00,69.14,69.2,68.84,68.84,103000.0,39.7501,39.7846,39.5776,39.5776,103000.0
2005-06-23 15:10:00,68.85,68.85,68.67,68.79,190300.0,39.5834,39.5834,39.4799,39.5489,190300.0
2005-06-23 15:20:00,68.78,68.79,68.52,68.55,89400.0,39.5431,39.5489,39.3937,39.4109,89400.0
2005-06-23 15:30:00,68.54,68.54,68.14,68.23,286300.0,39.4052,39.4052,39.1752,39.2269,286300.0
2005-06-23 15:40:00,68.24,68.24,68.0,68.1,400000.0,39.2327,39.2327,39.0947,39.1522,400000.0
2005-06-23 15:50:00,68.1,68.17,67.99,68.03,191800.0,39.1522,39.1924,39.089,39.112,191800.0
2005-06-24 09:30:00,68.24,68.48,68.24,68.37,149100.0,39.2327,39.3707,39.2327,39.3074,149100.0
2005-06-24 09:40:00,68.38,68.45,68.17,68.26,111900.0,39.3132,39.3534,39.1924,39.2442,111900.0
2005-06-24 09:50:00,68.31,68.65,68.27,68.4,67700.0,39.2729,39.4684,39.2499,39.3247,67700.0
2005-06-24 10:00:00,68.4,68.5,68.33,68.37,53700.0,39.3247,39.3822,39.2844,39.3074,53700.0
2005-06-24 10:10:00,68.38,68.47,68.26,68.27,48500.0,39.3132,39.3649,39.2442,39.2499,48500.0
2005-06-24 10:20:00,68.26,68.27,68.04,68.04,89000.0,39.2442,39.2499,39.1177,39.1177,89000.0
2005-06-24 10:30:00,68.04,68.09,67.81,67.9,108100.0,39.1177,39.1465,38.9855,39.0372,108100.0
2005-06-24 10:40:00,67.9,67.93,67.82,67.87,113800.0,39.0372,39.0545,38.9912,39.02,113800.0
2005-06-24 10:50:00,67.86,68.06,67.86,67.99,100000.0,39.0142,39.1292,39.0142,39.089,100000.0
2005-06-24 11:00:00,67.99,68.17,67.98,68.06,61400.0,39.089,39.1924,39.0832,39.1292,61400.0
2005-06-24 11:10:00,68.06,68.14,68.02,68.06,60300.0,39.1292,39.1752,39.1062,39.1292,60300.0
2005-06-24 11:20:00,68.06,68.08,67.97,68.01,109700.0,39.1292,39.1407,39.0775,39.1005,109700.0
2005-06-24 11:30:00,68.0,68.07,67.91,67.94,50200.0,39.0947,39.135,39.043,39.0602,50200.0
2005-06-24 11:40:00,67.95,67.96,67.8,67.8,40300.0,39.066,39.0717,38.9797,38.9797,40300.0
2005-06-24 11:50:00,67.8,68.08,67.7,68.04,139100.0,38.9797,39.1407,38.9222,39.1177,139100.0
2005-06-24 12:00:00,68.04,68.08,67.88,67.9,55500.0,39.1177,39.1407,39.0257,39.0372,55500.0
2005-06-24 12:10:00,67.9,68.04,67.87,68.04,51900.0,39.0372,39.1177,39.02,39.1177,51900.0
2005-06-24 12:20:00,68.04,68.09,68.02,68.03,34300.0,39.1177,39.1465,39.1062,39.112,34300.0
2005-06-24 12:30:00,68.03,68.07,67.96,67.96,23400.0,39.112,39.135,39.0717,39.0717,23400.0
2005-06-24 12:40:00,67.96,67.98,67.95,67.95,12800.0,39.0717,39.0832,39.066,39.066,12800.0
2005-06-24 12:50:00,67.94,67.95,67.88,67.93,32200.0,39.0602,39.066,39.0257,39.0545,32200.0
2005-06-24 13:00:00,67.93,67.99,67.93,67.94,49000.0,39.0545,39.089,39.0545,39.0602,49000.0
2005-06-24 13:10:00,67.94,67.97,67.87,67.92,30600.0,39.0602,39.0775,39.02,39.0487,30600.0
2005-06-24 13:20:00,67.92,67.92,67.8,67.8,40800.0,39.0487,39.0487,38.9797,38.9797,40800.0
2005-06-24 13:30:00,67.8,67.85,67.78,67.8,28600.0,38.9797,39.0085,38.9682,38.9797,28600.0
2005-06-24 13:40:00,67.8,67.82,67.59,67.63,45100.0,38.9797,38.9912,38.859,38.882,45100.0
2005-06-24 13:50:00,67.62,67.72,67.6,67.66,55800.0,38.8762,38.9337,38.8647,38.8992,55800.0
2005-06-24 14:00:00,67.66,67.72,67.62,67.71,39000.0,38.8992,38.9337,38.8762,38.928,39000.0
2005-06-24 14:10:00,67.7,67.73,67.68,67.73,22600.0,38.9222,38.9395,38.9107,38.9395,22600.0
2005-06-24 14:20:00,67.73,67.75,67.64,67.73,18900.0,38.9395,38.951,38.8877,38.9395,18900.0
2005-06-24 14:30:00,67.74,67.8,67.7,67.71,66300.0,38.9452,38.9797,38.9222,38.928,66300.0
2005-06-24 14:40:00,67.71,67.72,67.7,67.71,61600.0,38.928,38.9337,38.9222,38.928,61600.0
2005-06-24 14:50:00,67.71,67.71,67.6,67.64,48800.0,38.928,38.928,38.8647,38.8877,48800.0
2005-06-24 15:00:00,67.64,67.67,67.6,67.61,27200.0,38.8877,38.905,38.8647,38.8705,27200.0
2005-06-24 15:10:00,67.6,67.61,67.48,67.53,93200.0,38.8647,38.8705,38.7957,38.8245,93200.0
2005-06-24 15:20:00,67.53,67.69,67.52,67.68,50800.0,38.8245,38.9165,38.8187,38.9107,50800.0
2005-06-24 15:30:00,67.69,67.8,67.68,67.79,122800.0,38.9165,38.9797,38.9107,38.974,122800.0
2005-06-24 15:40:00,67.79,67.9,67.78,67.84,133400.0,38.974,39.0372,38.9682,39.0027,133400.0
2005-06-24 15:50:00,67.84,67.94,67.76,67.83,90400.0,39.0027,39.0602,38.9567,38.997,90400.0
2005-06-27 09:30:00,67.5,67.84,67.47,67.71,82600.0,38.8072,39.0027,38.79,38.928,82600.0
2005-06-27 09:40:00,67.75,67.9,67.59,67.84,133900.0,38.951,39.0372,38.859,39.0027,133900.0
2005-06-27 09:50:00,67.82,67.9,67.52,67.53,71200.0,38.9912,39.0372,38.8187,38.8245,71200.0
2005-06-27 10:00:00,67.55,67.75,67.52,67.62,46900.0,38.836,38.951,38.8187,38.8762,46900.0
2005-06-27 10:10:00,67.61,67.71,67.55,67.68,64500.0,38.8705,38.928,38.836,38.9107,64500.0
2005-06-27 10:20:00,67.68,67.72,67.63,67.65,65000.0,38.9107,38.9337,38.882,38.8935,65000.0
2005-06-27 10:30:00,67.65,67.86,67.64,67.81,70300.0,38.8935,39.0142,38.8877,38.9855,70300.0
2005-06-27 10:40:00,67.8,67.85,67.77,67.78,57600.0,38.9797,39.0085,38.9625,38.9682,57600.0
2005-06-27 10:50:00,67.75,67.8,67.65,67.67,42000.0,38.951,38.9797,38.8935,38.905,42000.0
2005-06-27 11:00:00,67.66,67.78,67.65,67.71,56100.0,38.8992,38.9682,38.8935,38.928,56100.0
2005-06-27 11:10:00,67.71,67.72,67.57,67.63,53500.0,38.928,38.9337,38.8475,38.882,53500.0
2005-06-27 11:20:00,67.63,67.72,67.61,67.65,90900.0,38.882,38.9337,38.8705,38.8935,90900.0
2005-06-27 11:30:00,67.65,67.65,67.6,67.6,67700.0,38.8935,38.8935,38.8647,38.8647,67700.0
2005-06-27 11:40:00,67.6,67.84,67.57,67.79,73200.0,38.8647,39.0027,38.8475,38.974,73200.0
2005-06-27 11:50:00,67.79,67.9,67.78,67.9,50400.0,38.974,39.0372,38.9682,39.0372,50400.0
2005-06-27 12:00:00,67.9,68.26,67.89,68.22,108500.0,39.0372,39.2442,39.0315,39.2212,108500.0
2005-06-27 12:10:00,68.22,68.38,68.05,68.15,107900.0,39.2212,39.3132,39.1235,39.1809,107900.0
2005-06-27 12:20:00,68.15,68.21,68.08,68.11,43000.0,39.1809,39.2154,39.1407,39.1579,43000.0
2005-06-27 12:30:00,68.11,68.11,67.96,68.07,67100.0,39.1579,39.1579,39.0717,39.135,67100.0
2005-06-27 12:40:00,68.06,68.07,67.92,67.92,42600.0,39.1292,39.135,39.0487,39.0487,42600.0
2005-06-27 12:50:00,67.98,68.0,67.89,68.0,89700.0,39.0832,39.0947,39.0315,39.0947,89700.0
2005-06-27 13:00:00,68.0,68.0,67.87,67.89,39500.0,39.0947,39.0947,39.02,39.0315,39500.0
2005-06-27 13:10:00,67.89,67.89,67.72,67.84,64100.0,39.0315,39.0315,38.9337,39.0027,64100.0
2005-06-27 13:20:00,67.84,67.97,67.84,67.97,24000.0,39.0027,39.0775,39.0027,39.0775,24000.0
2005-06-27 13:30:00,67.99,67.99,67.86,67.92,26100.0,39.089,39.089,39.0142,39.0487,26100.0
2005-06-27 13:40:00,67.92,67.99,67.9,67.92,38500.0,39.0487,39.089,39.0372,39.0487,38500.0
2005-06-27 13:50:00,67.92,67.92,67.65,67.65,21300.0,39.0487,39.0487,38.8935,38.8935,21300.0
2005-06-27 14:00:00,67.63,67.93,67.58,67.93,60800.0,38.882,39.0545,38.8532,39.0545,60800.0
2005-06-27 14:10:00,67.95,67.95,67.79,67.81,27800.0,39.066,39.066,38.974,38.9855,27800.0
2005-06-27 14:20:00,67.82,67.89,67.81,67.85,23500.0,38.9912,39.0315,38.9855,39.0085,23500.0
2005-06-27 14:30:00,67.84,67.9,67.82,67.86,35100.0,39.0027,39.0372,38.9912,39.0142,35100.0
2005-06-27 14:40:00,67.85,67.9,67.81,67.82,39700.0,39.0085,39.0372,38.9855,38.9912,39700.0
2005-06-27 14:50:00,67.82,67.89,67.76,67.77,44600.0,38.9912,39.0315,38.9567,38.9625,44600.0
2005-06-27 15:00:00,67.76,67.82,67.65,67.82,49900.0,38.9567,38.9912,38.8935,38.9912,49900.0
2005-06-27 15:10:00,67.82,67.86,67.77,67.83,83800.0,38.9912,39.0142,38.9625,38.997,83800.0
2005-06-27 15:20:00,67.83,67.92,67.79,67.79,70800.0,38.997,39.0487,38.974,38.974,70800.0
2005-06-27 15:30:00,67.8,67.83,67.73,67.74,54800.0,38.9797,38.997,38.9395,38.9452,54800.0
2005-06-27 15:40:00,67.74,67.79,67.73,67.75,57400.0,38.9452,38.974,38.9395,38.951,57400.0
2005-06-27 15:50:00,67.76,67.77,67.62,67.63,144500.0,38.9567,38.9625,38.8762,38.882,144500.0
2005-06-28 09:30:00,67.35,68.01,67.31,67.99,249100.0,38.721,39.1005,38.698,39.089,249100.0
2005-06-28 09:40:00,68.01,68.22,67.98,68.04,98400.0,39.1005,39.2212,39.0832,39.1177,98400.0
2005-06-28 09:50:00,68.04,68.07,67.88,68.03,51800.0,39.1177,39.135,39.0257,39.112,51800.0
2005-06-28 10:00:00,68.03,68.48,68.03,68.45,114500.0,39.112,39.3707,39.112,39.3534,114500.0
2005-06-28 10:10:00,68.5,68.72,68.46,68.61,117500.0,39.3822,39.5087,39.3592,39.4454,117500.0
2005-06-28 10:20:00,68.65,68.8,68.53,68.71,153500.0,39.4684,39.5546,39.3994,39.5029,153500.0
2005-06-28 10:30:00,68.71,68.75,68.53,68.59,52900.0,39.5029,39.5259,39.3994,39.4339,52900.0
2005-06-28 10:40:00,68.58,68.75,68.53,68.57,71400.0,39.4282,39.5259,39.3994,39.4224,71400.0
2005-06-28 10:50:00,68.57,68.79,68.54,68.58,73100.0,39.4224,39.5489,39.4052,39.4282,73100.0
2005-06-28 11:00:00,68.58,68.63,68.5,68.63,42400.0,39.4282,39.4569,39.3822,39.4569,42400.0
2005-06-28 11:10:00,68.64,68.78,68.59,68.66,44300.0,39.4627,39.5431,39.4339,39.4742,44300.0
2005-06-28 11:20:00,68.66,68.78,68.66,68.71,23700.0,39.4742,39.5431,39.4742,39.5029,23700.0
2005-06-28 11:30:00,68.68,68.82,68.68,68.78,53300.0,39.4857,39.5661,39.4857,39.5431,53300.0
2005-06-28 11:40:00,68.8,68.81,68.66,68.71,45100.0,39.5546,39.5604,39.4742,39.5029,45100.0
2005-06-28 11:50:00,68.71,68.75,68.7,68.74,33300.0,39.5029,39.5259,39.4972,39.5202,33300.0
2005-06-28 12:00:00,68.74,68.75,68.71,68.74,17400.0,39.5202,39.5259,39.5029,39.5202,17400.0
2005-06-28 12:10:00,68.75,68.88,68.75,68.82,37500.0,39.5259,39.6006,39.5259,39.5661,37500.0
2005-06-28 12:20:00,68.81,68.94,68.78,68.91,58600.0,39.5604,39.6351,39.5431,39.6179,58600.0
2005-06-28 12:30:00,68.91,68.93,68.86,68.89,56700.0,39.6179,39.6294,39.5891,39.6064,56700.0
2005-06-28 12:40:00,68.9,68.95,68.85,68.9,40000.0,39.6121,39.6409,39.5834,39.6121,40000.0
2005-06-28 12:50:00,68.89,68.9,68.85,68.88,41800.0,39.6064,39.6121,39.5834,39.6006,41800.0
2005-06-28 13:00:00,68.87,68.95,68.85,68.93,114300.0,39.5949,39.6409,39.5834,39.6294,114300.0
2005-06-28 13:10:00,68.95,69.2,68.95,69.02,167900.0,39.6409,39.7846,39.6409,39.6811,167900.0
2005-06-28 13:20:00,69.02,69.34,69.02,69.3,103900.0,39.6811,39.8651,39.6811,39.8421,103900.0
2005-06-28 13:30:00,69.3,69.31,69.05,69.05,65000.0,39.8421,39.8479,39.6984,39.6984,65000.0
2005-06-28 13:40:00,69.06,69.14,68.98,69.01,120700.0,39.7041,39.7501,39.6581,39.6754,120700.0
2005-06-28 13:50:00,69.02,69.17,69.02,69.1,34500.0,39.6811,39.7674,39.6811,39.7271,34500.0
2005-06-28 14:00:00,69.1,69.12,69.06,69.07,40600.0,39.7271,39.7386,39.7041,39.7099,40600.0
2005-06-28 14:10:00,69.07,69.07,69.01,69.03,17000.0,39.7099,39.7099,39.6754,39.6869,17000.0
2005-06-28 14:20:00,69.03,69.12,69.03,69.1,31900.0,39.6869,39.7386,39.6869,39.7271,31900.0
2005-06-28 14:30:00,69.08,69.17,69.06,69.17,63700.0,39.7156,39.7674,39.7041,39.7674,63700.0
2005-06-28 14:40:00,69.17,69.32,69.17,69.26,66700.0,39.7674,39.8536,39.7674,39.8191,66700.0
2005-06-28 14:50:00,69.26,69.38,69.08,69.15,62700.0,39.8191,39.8881,39.7156,39.7559,62700.0
2005-06-28 15:00:00,69.15,69.22,69.15,69.2,39500.0,39.7559,39.7961,39.7559,39.7846,39500.0
2005-06-28 15:10:00,69.2,69.24,69.11,69.21,61200.0,39.7846,39.8076,39.7329,39.7904,61200.0
2005-06-28 15:20:00,69.22,69.23,69.16,69.17,41300.0,39.7961,39.8019,39.7616,39.7674,41300.0
2005-06-28 15:30:00,69.17,69.25,69.14,69.18,97600.0,39.7674,39.8134,39.7501,39.7731,97600.0
2005-06-28 15:40:00,69.18,69.22,69.15,69.18,84400.0,39.7731,39.7961,39.7559,39.7731,84400.0
2005-06-28 15:50:00,69.18,69.26,69.14,69.25,118100.0,39.7731,39.8191,39.7501,39.8134,118100.0
2005-06-29 09:30:00,69.35,69.35,68.76,68.78,83400.0,39.8709,39.8709,39.5316,39.5431,83400.0
2005-06-29 09:40:00,68.78,69.35,68.67,69.09,119400.0,39.5431,39.8709,39.4799,39.7214,119400.0
2005-06-29 09:50:00,69.06,69.08,68.68,68.77,269000.0,39.7041,39.7156,39.4857,39.5374,269000.0
2005-06-29 10:00:00,68.76,69.03,68.76,68.99,78200.0,39.5316,39.6869,39.5316,39.6639,78200.0
2005-06-29 10:10:00,68.99,69.13,68.99,69.03,51400.0,39.6639,39.7444,39.6639,39.6869,51400.0
2005-06-29 10:20:00,69.03,69.09,69.0,69.08,50400.0,39.6869,39.7214,39.6696,39.7156,50400.0
2005-06-29 10:30:00,69.08,69.33,69.04,69.29,195200.0,39.7156,39.8594,39.6926,39.8364,195200.0
2005-06-29 10:40:00,69.29,69.3,69.27,69.29,54500.0,39.8364,39.8421,39.8249,39.8364,54500.0
2005-06-29 10:50:00,69.29,69.29,69.25,69.25,65600.0,39.8364,39.8364,39.8134,39.8134,65600.0
2005-06-29 11:00:00,69.24,69.26,69.1,69.18,97400.0,39.8076,39.8191,39.7271,39.7731,97400.0
2005-06-29 11:10:00,69.18,69.26,69.16,69.19,70700.0,39.7731,39.8191,39.7616,39.7789,70700.0
2005-06-29 11:20:00,69.19,69.25,69.18,69.24,28600.0,39.7789,39.8134,39.7731,39.8076,28600.0
2005-06-29 11:30:00,69.24,69.26,69.2,69.2,45100.0,39.8076,39.8191,39.7846,39.7846,45100.0
2005-06-29 11:40:00,69.2,69.2,69.07,69.14,93500.0,39.7846,39.7846,39.7099,39.7501,93500.0
2005-06-29 11:50:00,69.14,69.2,69.14,69.2,35300.0,39.7501,39.7846,39.7501,39.7846,35300.0
2005-06-29 12:00:00,69.2,69.23,69.18,69.19,25300.0,39.7846,39.8019,39.7731,39.7789,25300.0
2005-06-29 12:10:00,69.19,69.22,69.08,69.22,605000.0,39.7789,39.7961,39.7156,39.7961,605000.0
2005-06-29 12:20:00,69.22,69.3,69.22,69.27,23300.0,39.7961,39.8421,39.7961,39.8249,23300.0
2005-06-29 12:30:00,69.27,69.27,69.22,69.26,34900.0,39.8249,39.8249,39.7961,39.8191,34900.0
2005-06-29 12:40:00,69.26,69.26,69.24,69.25,27200.0,39.8191,39.8191,39.8076,39.8134,27200.0
2005-06-29 12:50:00,69.26,69.35,69.26,69.33,29200.0,39.8191,39.8709,39.8191,39.8594,29200.0
2005-06-29 13:00:00,69.32,69.38,69.31,69.37,51300.0,39.8536,39.8881,39.8479,39.8824,51300.0
2005-06-29 13:10:00,69.37,69.42,69.36,69.41,50000.0,39.8824,39.9111,39.8766,39.9053,50000.0
2005-06-29 13:20:00,69.41,69.47,69.37,69.37,29500.0,39.9053,39.9398,39.8824,39.8824,29500.0
2005-06-29 13:30:00,69.38,69.39,69.29,69.32,35800.0,39.8881,39.8939,39.8364,39.8536,35800.0
2005-06-29 13:40:00,69.32,69.35,69.28,69.28,28800.0,39.8536,39.8709,39.8306,39.8306,28800.0
2005-06-29 13:50:00,69.27,69.32,69.13,69.25,67700.0,39.8249,39.8536,39.7444,39.8134,67700.0
2005-06-29 14:00:00,69.25,69.28,69.21,69.21,71100.0,39.8134,39.8306,39.7904,39.7904,71100.0
2005-06-29 14:10:00,69.23,69.28,69.21,69.25,33900.0,39.8019,39.8306,39.7904,39.8134,33900.0
2005-06-29 14:20:00,69.24,69.29,69.21,69.28,33100.0,39.8076,39.8364,39.7904,39.8306,33100.0
2005-06-29 14:30:00,69.29,69.31,69.2,69.29,35900.0,39.8364,39.8479,39.7846,39.8364,35900.0
2005-06-29 14:40:00,69.3,69.49,69.3,69.46,55500.0,39.8421,39.9513,39.8421,39.9341,55500.0
2005-06-29 14:50:00,69.46,69.46,69.31,69.33,98900.0,39.9341,39.9341,39.8479,39.8594,98900.0
2005-06-29 15:00:00,69.33,69.33,69.12,69.23,104400.0,39.8594,39.8594,39.7386,39.8019,104400.0
2005-06-29 15:10:00,69.23,69.25,69.18,69.24,54800.0,39.8019,39.8134,39.7731,39.8076,54800.0
2005-06-29 15:20:00,69.25,69.26,69.17,69.18,47800.0,39.8134,39.8191,39.7674,39.7731,47800.0
2005-06-29 15:30:00,69.2,69.3,69.2,69.3,74900.0,39.7846,39.8421,39.7846,39.8421,74900.0
2005-06-29 15:40:00,69.29,69.29,69.24,69.27,52300.0,39.8364,39.8364,39.8076,39.8249,52300.0
2005-06-29 15:50:00,69.26,69.28,69.15,69.15,123700.0,39.8191,39.8306,39.7559,39.7559,123700.0
2005-06-30 09:30:00,69.4,69.9,69.4,69.73,169500.0,39.9636,40.2515,39.9636,40.1537,169500.0
2005-06-30 09:40:00,69.7,69.75,69.46,69.68,87400.0,40.1364,40.1652,39.9982,40.1249,87400.0
2005-06-30 09:50:00,69.68,69.69,69.56,69.6,97900.0,40.1249,40.1306,40.0558,40.0788,97900.0
2005-06-30 10:00:00,69.6,69.68,69.54,69.68,54200.0,40.0788,40.1249,40.0442,40.1249,54200.0
2005-06-30 10:10:00,69.65,69.75,69.59,69.63,81600.0,40.1076,40.1652,40.073,40.0961,81600.0
2005-06-30 10:20:00,69.64,69.67,69.61,69.66,67200.0,40.1018,40.1191,40.0846,40.1133,67200.0
2005-06-30 10:30:00,69.66,69.69,69.57,69.69,216600.0,40.1133,40.1306,40.0615,40.1306,216600.0
2005-06-30 10:40:00,69.69,69.76,69.68,69.74,33800.0,40.1306,40.1709,40.1249,40.1594,33800.0
2005-06-30 10:50:00,69.74,69.74,69.64,69.64,27900.0,40.1594,40.1594,40.1018,40.1018,27900.0
2005-06-30 11:00:00,69.65,69.65,69.56,69.58,73000.0,40.1076,40.1076,40.0558,40.0673,73000.0
2005-06-30 11:10:00,69.59,69.59,69.45,69.48,35700.0,40.073,40.073,39.9924,40.0097,35700.0
2005-06-30 11:20:00,69.5,69.5,69.42,69.45,36500.0,40.0212,40.0212,39.9751,39.9924,36500.0
2005-06-30 11:30:00,69.45,69.5,69.45,69.5,24200.0,39.9924,40.0212,39.9924,40.0212,24200.0
2005-06-30 11:40:00,69.51,69.55,69.47,69.48,24800.0,40.027,40.05,40.0039,40.0097,24800.0
2005-06-30 11:50:00,69.5,69.55,69.46,69.53,50900.0,40.0212,40.05,39.9982,40.0385,50900.0
2005-06-30 12:00:00,69.54,69.56,69.51,69.55,45600.0,40.0442,40.0558,40.027,40.05,45600.0
2005-06-30 12:10:00,69.56,69.58,69.51,69.56,16900.0,40.0558,40.0673,40.027,40.0558,16900.0
2005-06-30 12:20:00,69.56,69.57,69.52,69.55,67700.0,40.0558,40.0615,40.0327,40.05,67700.0
2005-06-30 12:30:00,69.55,69.56,69.51,69.52,79400.0,40.05,40.0558,40.027,40.0327,79400.0
2005-06-30 12:40:00,69.52,69.56,69.47,69.55,88200.0,40.0327,40.0558,40.0039,40.05,88200.0
2005-06-30 12:50:00,69.55,69.6,69.49,69.59,64300.0,40.05,40.0788,40.0155,40.073,64300.0
2005-06-30 13:00:00,69.59,69.59,69.53,69.54,41100.0,40.073,40.073,40.0385,40.0442,41100.0
2005-06-30 13:10:00,69.55,69.55,69.41,69.44,26800.0,40.05,40.05,39.9694,39.9867,26800.0
2005-06-30 13:20:00,69.43,69.44,69.17,69.21,52000.0,39.9809,39.9867,39.8312,39.8542,52000.0
2005-06-30 13:30:00,69.22,69.31,69.0,69.04,108300.0,39.86,39.9118,39.7333,39.7563,108300.0
2005-06-30 13:40:00,69.04,69.08,68.84,69.05,84800.0,39.7563,39.7794,39.6412,39.7621,84800.0
2005-06-30 13:50:00,69.09,69.27,69.03,69.26,41300.0,39.7851,39.8888,39.7506,39.883,41300.0
2005-06-30 14:00:00,69.27,69.32,69.17,69.27,25500.0,39.8888,39.9176,39.8312,39.8888,25500.0
2005-06-30 14:10:00,69.27,69.4,69.26,69.28,49000.0,39.8888,39.9636,39.883,39.8945,49000.0
2005-06-30 14:20:00,69.29,69.29,69.0,69.15,66400.0,39.9003,39.9003,39.7333,39.8197,66400.0
2005-06-30 14:30:00,69.17,69.19,68.78,68.8,74600.0,39.8312,39.8427,39.6066,39.6181,74600.0
2005-06-30 14:40:00,68.84,68.86,68.69,68.74,69600.0,39.6412,39.6527,39.5548,39.5836,69600.0
2005-06-30 14:50:00,68.74,69.05,68.65,68.77,68700.0,39.5836,39.7621,39.5317,39.6008,68700.0
2005-06-30 15:00:00,68.77,68.8,68.73,68.75,52400.0,39.6008,39.6181,39.5778,39.5893,52400.0
2005-06-30 15:10:00,68.76,68.89,68.72,68.87,51400.0,39.5951,39.6699,39.5721,39.6584,51400.0
2005-06-30 15:20:00,68.87,68.88,68.79,68.88,45000.0,39.6584,39.6642,39.6124,39.6642,45000.0
2005-06-30 15:30:00,68.88,68.91,68.84,68.9,46900.0,39.6642,39.6815,39.6412,39.6757,46900.0
2005-06-30 15:40:00,68.89,68.9,68.6,68.65,85000.0,39.6699,39.6757,39.5029,39.5317,85000.0
2005-06-30 15:50:00,68.62,68.64,68.42,68.51,108700.0,39.5145,39.526,39.3993,39.4511,108700.0
2005-07-01 09:30:00,68.58,68.78,68.52,68.54,121000.0,39.4914,39.6066,39.4569,39.4684,121000.0
2005-07-01 09:40:00,68.54,68.58,68.42,68.46,59500.0,39.4684,39.4914,39.3993,39.4223,59500.0
2005-07-01 09:50:00,68.46,68.52,68.42,68.49,116300.0,39.4223,39.4569,39.3993,39.4396,116300.0
2005-07-01 10:00:00,68.49,68.82,68.49,68.62,56900.0,39.4396,39.6296,39.4396,39.5145,56900.0
2005-07-01 10:10:00,68.62,68.7,68.43,68.7,20800.0,39.5145,39.5605,39.4051,39.5605,20800.0
2005-07-01 10:20:00,68.69,68.8,68.64,68.74,47800.0,39.5548,39.6181,39.526,39.5836,47800.0
2005-07-01 10:30:00,68.74,68.87,68.7,68.78,37600.0,39.5836,39.6584,39.5605,39.6066,37600.0
2005-07-01 10:40:00,68.79,68.79,68.61,68.64,76700.0,39.6124,39.6124,39.5087,39.526,76700.0
2005-07-01 10:50:00,68.6,68.64,68.56,68.6,22600.0,39.5029,39.526,39.4799,39.5029,22600.0
2005-07-01 11:00:00,68.61,68.65,68.43,68.45,88900.0,39.5087,39.5317,39.4051,39.4166,88900.0
2005-07-01 11:10:00,68.45,68.77,68.45,68.73,29300.0,39.4166,39.6008,39.4166,39.5778,29300.0
2005-07-01 11:20:00,68.73,68.8,68.67,68.7,76900.0,39.5778,39.6181,39.5433,39.5605,76900.0
2005-07-01 11:30:00,68.69,68.76,68.63,68.66,36000.0,39.5548,39.5951,39.5202,39.5375,36000.0
2005-07-01 11:40:00,68.64,68.68,68.61,68.63,20600.0,39.526,39.549,39.5087,39.5202,20600.0
2005-07-01 11:50:00,68.63,68.63,68.46,68.46,20900.0,39.5202,39.5202,39.4223,39.4223,20900.0
2005-07-01 12:00:00,68.48,68.61,68.47,68.51,22400.0,39.4338,39.5087,39.4281,39.4511,22400.0
2005-07-01 12:10:00,68.55,68.6,68.51,68.57,13100.0,39.4742,39.5029,39.4511,39.4857,13100.0
2005-07-01 12:20:00,68.6,68.75,68.6,68.69,50400.0,39.5029,39.5893,39.5029,39.5548,50400.0
2005-07-01 12:30:00,68.67,68.69,68.63,68.65,7600.0,39.5433,39.5548,39.5202,39.5317,7600.0
2005-07-01 12:40:00,68.67,68.71,68.6,68.66,17000.0,39.5433,39.5663,39.5029,39.5375,17000.0
2005-07-01 12:50:00,68.67,68.72,68.64,68.69,15000.0,39.5433,39.5721,39.526,39.5548,15000.0
2005-07-01 13:00:00,68.67,68.69,68.61,68.68,9200.0,39.5433,39.5548,39.5087,39.549,9200.0
2005-07-01 13:10:00,68.7,68.75,68.67,68.69,37500.0,39.5605,39.5893,39.5433,39.5548,37500.0
2005-07-01 13:20:00,68.68,68.72,68.66,68.67,25300.0,39.549,39.5721,39.5375,39.5433,25300.0
2005-07-01 13:30:00,68.68,68.69,68.65,68.69,17600.0,39.549,39.5548,39.5317,39.5548,17600.0
2005-07-01 13:40:00,68.67,68.69,68.64,68.64,11800.0,39.5433,39.5548,39.526,39.526,11800.0
2005-07-01 13:50:00,68.64,68.71,68.64,68.7,35100.0,39.526,39.5663,39.526,39.5605,35100.0
2005-07-01 14:00:00,68.69,68.74,68.67,68.74,32700.0,39.5548,39.5836,39.5433,39.5836,32700.0
2005-07-01 14:10:00,68.72,68.72,68.6,68.61,15700.0,39.5721,39.5721,39.5029,39.5087,15700.0
2005-07-01 14:20:00,68.6,68.66,68.55,68.6,12600.0,39.5029,39.5375,39.4742,39.5029,12600.0
2005-07-01 14:30:00,68.61,68.64,68.53,68.54,21800.0,39.5087,39.526,39.4626,39.4684,21800.0
2005-07-01 14:40:00,68.55,68.64,68.54,68.58,16300.0,39.4742,39.526,39.4684,39.4914,16300.0
2005-07-01 14:50:00,68.58,68.61,68.57,68.6,10100.0,39.4914,39.5087,39.4857,39.5029,10100.0
2005-07-01 15:00:00,68.6,68.61,68.56,68.61,23900.0,39.5029,39.5087,39.4799,39.5087,23900.0
2005-07-01 15:10:00,68.6,68.64,68.59,68.61,31700.0,39.5029,39.526,39.4972,39.5087,31700.0
2005-07-01 15:20:00,68.64,68.68,68.63,68.67,39600.0,39.526,39.549,39.5202,39.5433,39600.0
2005-07-01 15:30:00,68.67,68.73,68.66,68.72,40700.0,39.5433,39.5778,39.5375,39.5721,40700.0
2005-07-01 15:40:00,68.72,68.82,68.68,68.82,34300.0,39.5721,39.6296,39.549,39.6296,34300.0
2005-07-01 15:50:00,68.82,68.9,68.79,68.86,73800.0,39.6296,39.6757,39.6124,39.6527,73800.0
2005-07-05 09:30:00,68.7,69.59,68.52,69.51,81300.0,39.5605,40.073,39.4569,40.027,81300.0
2005-07-05 09:40:00,69.52,69.59,69.38,69.58,86300.0,40.0327,40.073,39.9521,40.0673,86300.0
2005-07-05 09:50:00,69.58,69.84,69.47,69.83,99600.0,40.0673,40.217,40.0039,40.2112,99600.0
2005-07-05 10:00:00,69.83,70.1,69.61,70.1,126000.0,40.2112,40.3667,40.0846,40.3667,126000.0
2005-07-05 10:10:00,70.15,70.29,69.97,70.19,163500.0,40.3955,40.4761,40.2919,40.4185,163500.0
2005-07-05 10:20:00,70.19,70.19,70.15,70.16,78900.0,40.4185,40.4185,40.3955,40.4013,78900.0
2005-07-05 10:30:00,70.15,70.29,70.13,70.28,105400.0,40.3955,40.4761,40.384,40.4704,105400.0
2005-07-05 10:40:00,70.29,70.34,70.16,70.19,95500.0,40.4761,40.5049,40.4013,40.4185,95500.0
2005-07-05 10:50:00,70.17,70.17,70.01,70.13,59900.0,40.407,40.407,40.3149,40.384,59900.0
2005-07-05 11:00:00,70.13,70.3,70.12,70.24,65200.0,40.384,40.4819,40.3782,40.4473,65200.0
2005-07-05 11:10:00,70.25,70.27,70.16,70.2,38700.0,40.4531,40.4646,40.4013,40.4243,38700.0
2005-07-05 11:20:00,70.2,70.58,70.2,70.57,90500.0,40.4243,40.6431,40.4243,40.6374,90500.0
2005-07-05 11:30:00,70.59,70.6,70.36,70.36,56700.0,40.6489,40.6546,40.5164,40.5164,56700.0
2005-07-05 11:40:00,70.37,70.4,70.21,70.23,26500.0,40.5222,40.5395,40.4301,40.4416,26500.0
2005-07-05 11:50:00,70.22,70.3,70.2,70.27,35200.0,40.4358,40.4819,40.4243,40.4646,35200.0
2005-07-05 12:00:00,70.29,70.3,70.25,70.3,31400.0,40.4761,40.4819,40.4531,40.4819,31400.0
2005-07-05 12:10:00,70.3,70.3,70.24,70.25,42900.0,40.4819,40.4819,40.4473,40.4531,42900.0
2005-07-05 12:20:00,70.26,70.49,70.25,70.48,39200.0,40.4589,40.5913,40.4531,40.5855,39200.0
2005-07-05 12:30:00,70.46,70.59,70.35,70.55,72100.0,40.574,40.6489,40.5107,40.6258,72100.0
2005-07-05 12:40:00,70.54,70.56,70.45,70.51,18500.0,40.6201,40.6316,40.5683,40.6028,18500.0
2005-07-05 12:50:00,70.5,70.55,70.47,70.5,28700.0,40.5971,40.6258,40.5798,40.5971,28700.0
2005-07-05 13:00:00,70.5,70.56,70.47,70.5,37000.0,40.5971,40.6316,40.5798,40.5971,37000.0
2005-07-05 13:10:00,70.49,70.56,70.46,70.51,43600.0,40.5913,40.6316,40.574,40.6028,43600.0
2005-07-05 13:20:00,70.53,70.53,70.44,70.5,44200.0,40.6143,40.6143,40.5625,40.5971,44200.0
2005-07-05 13:30:00,70.51,70.64,70.41,70.64,62000.0,40.6028,40.6777,40.5452,40.6777,62000.0
2005-07-05 13:40:00,70.64,70.72,70.61,70.64,59700.0,40.6777,40.7237,40.6604,40.6777,59700.0
2005-07-05 13:50:00,70.64,70.64,70.48,70.48,49200.0,40.6777,40.6777,40.5855,40.5855,49200.0
2005-07-05 14:00:00,70.45,70.57,70.45,70.51,34100.0,40.5683,40.6374,40.5683,40.6028,34100.0
2005-07-05 14:10:00,70.54,70.57,70.4,70.54,47700.0,40.6201,40.6374,40.5395,40.6201,47700.0
2005-07-05 14:20:00,70.53,70.55,70.46,70.5,28900.0,40.6143,40.6258,40.574,40.5971,28900.0
2005-07-05 14:30:00,70.5,70.55,70.46,70.5,37800.0,40.5971,40.6258,40.574,40.5971,37800.0
2005-07-05 14:40:00,70.5,70.61,70.47,70.61,33100.0,40.5971,40.6604,40.5798,40.6604,33100.0
2005-07-05 14:50:00,70.62,70.65,70.56,70.59,38700.0,40.6662,40.6834,40.6316,40.6489,38700.0
2005-07-05 15:00:00,70.59,70.63,70.51,70.55,46900.0,40.6489,40.6719,40.6028,40.6258,46900.0
2005-07-05 15:10:00,70.55,70.57,70.51,70.54,32700.0,40.6258,40.6374,40.6028,40.6201,32700.0
2005-07-05 15:20:00,70.58,70.64,70.52,70.64,51500.0,40.6431,40.6777,40.6086,40.6777,51500.0
2005-07-05 15:30:00,70.63,70.73,70.62,70.71,113700.0,40.6719,40.7295,40.6662,40.718,113700.0
2005-07-05 15:40:00,70.71,70.85,70.7,70.81,108000.0,40.718,40.7986,40.7122,40.7756,108000.0
2005-07-05 15:50:00,70.82,70.89,70.81,70.85,138600.0,40.7813,40.8216,40.7756,40.7986,138600.0
2005-07-06 09:30:00,70.55,70.8,70.48,70.55,147400.0,40.6258,40.7698,40.5855,40.6258,147400.0
2005-07-06 09:40:00,70.55,70.9,70.54,70.57,127300.0,40.6258,40.8274,40.6201,40.6374,127300.0
2005-07-06 09:50:00,70.6,70.78,70.57,70.71,71900.0,40.6546,40.7583,40.6374,40.718,71900.0
2005-07-06 10:00:00,70.71,71.04,70.7,70.87,179600.0,40.718,40.908,40.7122,40.8101,179600.0
2005-07-06 10:10:00,70.88,70.9,70.82,70.82,65400.0,40.8159,40.8274,40.7813,40.7813,65400.0
2005-07-06 10:20:00,70.84,70.86,70.63,70.73,90400.0,40.7928,40.8044,40.6719,40.7295,90400.0
2005-07-06 10:30:00,70.73,70.79,70.59,70.74,166400.0,40.7295,40.764,40.6489,40.7353,166400.0
2005-07-06 10:40:00,70.76,70.79,70.68,70.69,46300.0,40.7468,40.764,40.7007,40.7065,46300.0
2005-07-06 10:50:00,70.7,70.77,70.63,70.75,110400.0,40.7122,40.7525,40.6719,40.741,110400.0
2005-07-06 11:00:00,70.75,70.75,70.66,70.67,32700.0,40.741,40.741,40.6892,40.6949,32700.0
2005-07-06 11:10:00,70.67,70.71,70.61,70.63,55000.0,40.6949,40.718,40.6604,40.6719,55000.0
2005-07-06 11:20:00,70.63,70.75,70.62,70.67,42600.0,40.6719,40.741,40.6662,40.6949,42600.0
2005-07-06 11:30:00,70.66,70.79,70.66,70.79,25100.0,40.6892,40.764,40.6892,40.764,25100.0
2005-07-06 11:40:00,70.79,70.83,70.65,70.73,45300.0,40.764,40.7871,40.6834,40.7295,45300.0
2005-07-06 11:50:00,70.74,70.88,70.74,70.83,49900.0,40.7353,40.8159,40.7353,40.7871,49900.0
2005-07-06 12:00:00,70.85,70.88,70.82,70.85,32100.0,40.7986,40.8159,40.7813,40.7986,32100.0
2005-07-06 12:10:00,70.84,70.88,70.84,70.87,21900.0,40.7928,40.8159,40.7928,40.8101,21900.0
2005-07-06 12:20:00,70.87,70.9,70.66,70.68,56400.0,40.8101,40.8274,40.6892,40.7007,56400.0
2005-07-06 12:30:00,70.69,70.72,70.64,70.64,38100.0,40.7065,40.7237,40.6777,40.6777,38100.0
2005-07-06 12:40:00,70.64,70.65,70.61,70.64,71700.0,40.6777,40.6834,40.6604,40.6777,71700.0
2005-07-06 12:50:00,70.64,70.72,70.64,70.69,17600.0,40.6777,40.7237,40.6777,40.7065,17600.0
2005-07-06 13:00:00,70.71,70.71,70.66,70.67,21400.0,40.718,40.718,40.6892,40.6949,21400.0
2005-07-06 13:10:00,70.68,70.7,70.59,70.65,33900.0,40.7007,40.7122,40.6489,40.6834,33900.0
2005-07-06 13:20:00,70.65,70.73,70.64,70.69,59000.0,40.6834,40.7295,40.6777,40.7065,59000.0
2005-07-06 13:30:00,70.69,70.74,70.69,70.7,23700.0,40.7065,40.7353,40.7065,40.7122,23700.0
2005-07-06 13:40:00,70.69,70.85,70.69,70.81,49100.0,40.7065,40.7986,40.7065,40.7756,49100.0
2005-07-06 13:50:00,70.81,70.9,70.8,70.9,24200.0,40.7756,40.8274,40.7698,40.8274,24200.0
2005-07-06 14:00:00,70.92,70.93,70.72,70.74,37400.0,40.8389,40.8447,40.7237,40.7353,37400.0
2005-07-06 14:10:00,70.74,70.8,70.73,70.76,25600.0,40.7353,40.7698,40.7295,40.7468,25600.0
2005-07-06 14:20:00,70.76,70.79,70.59,70.59,48700.0,40.7468,40.764,40.6489,40.6489,48700.0
2005-07-06 14:30:00,70.59,70.6,70.35,70.38,129700.0,40.6489,40.6546,40.5107,40.528,129700.0
2005-07-06 14:40:00,70.38,70.57,70.38,70.55,54900.0,40.528,40.6374,40.528,40.6258,54900.0
2005-07-06 14:50:00,70.56,70.57,70.4,70.48,80400.0,40.6316,40.6374,40.5395,40.5855,80400.0
2005-07-06 15:00:00,70.47,70.7,70.43,70.7,32900.0,40.5798,40.7122,40.5567,40.7122,32900.0
2005-07-06 15:10:00,70.72,70.72,70.61,70.61,29400.0,40.7237,40.7237,40.6604,40.6604,29400.0
2005-07-06 15:20:00,70.61,70.75,70.55,70.74,33800.0,40.6604,40.741,40.6258,40.7353,33800.0
2005-07-06 15:30:00,70.74,70.74,70.6,70.6,33900.0,40.7353,40.7353,40.6546,40.6546,33900.0
2005-07-06 15:40:00,70.6,70.62,70.55,70.6,92000.0,40.6546,40.6662,40.6258,40.6546,92000.0
2005-07-06 15:50:00,70.61,70.75,70.61,70.7,80200.0,40.6604,40.741,40.6604,40.7122,80200.0
2005-07-07 09:30:00,70.26,70.5,70.26,70.29,97000.0,40.4589,40.5971,40.4589,40.4761,97000.0
2005-07-07 09:40:00,70.3,70.6,70.04,70.52,69900.0,40.4819,40.6546,40.3322,40.6086,69900.0
2005-07-07 09:50:00,70.52,71.45,70.33,70.61,115400.0,40.6086,41.1441,40.4992,40.6604,115400.0
2005-07-07 10:00:00,70.61,70.87,70.41,70.67,89900.0,40.6604,40.8101,40.5452,40.6949,89900.0
2005-07-07 10:10:00,70.64,70.78,70.5,70.51,53700.0,40.6777,40.7583,40.5971,40.6028,53700.0
2005-07-07 10:20:00,70.51,70.57,70.5,70.57,38500.0,40.6028,40.6374,40.5971,40.6374,38500.0
2005-07-07 10:30:00,70.51,70.57,70.49,70.5,95400.0,40.6028,40.6374,40.5913,40.5971,95400.0
2005-07-07 10:40:00,70.49,70.76,70.45,70.49,49300.0,40.5913,40.7468,40.5683,40.5913,49300.0
2005-07-07 10:50:00,70.49,70.49,70.4,70.4,86500.0,40.5913,40.5913,40.5395,40.5395,86500.0
2005-07-07 11:00:00,70.42,70.43,70.21,70.22,63400.0,40.551,40.5567,40.4301,40.4358,63400.0
2005-07-07 11:10:00,70.21,70.33,70.2,70.31,42300.0,40.4301,40.4992,40.4243,40.4876,42300.0
2005-07-07 11:20:00,70.31,70.85,70.3,70.75,94000.0,40.4876,40.7986,40.4819,40.741,94000.0
2005-07-07 11:30:00,70.75,70.79,70.61,70.71,80400.0,40.741,40.764,40.6604,40.718,80400.0
2005-07-07 11:40:00,70.72,70.74,70.7,70.72,10000.0,40.7237,40.7353,40.7122,40.7237,10000.0
2005-07-07 11:50:00,70.71,70.9,70.69,70.89,40000.0,40.718,40.8274,40.7065,40.8216,40000.0
2005-07-07 12:00:00,70.89,70.98,70.79,70.87,59000.0,40.8216,40.8735,40.764,40.8101,59000.0
2005-07-07 12:10:00,70.87,71.0,70.87,70.95,70800.0,40.8101,40.885,40.8101,40.8562,70800.0
2005-07-07 12:20:00,70.93,70.95,70.73,70.87,38600.0,40.8447,40.8562,40.7295,40.8101,38600.0
2005-07-07 12:30:00,70.8,70.82,70.65,70.65,25500.0,40.7698,40.7813,40.6834,40.6834,25500.0
2005-07-07 12:40:00,70.65,70.74,70.57,70.74,28200.0,40.6834,40.7353,40.6374,40.7353,28200.0
2005-07-07 12:50:00,70.74,70.74,70.51,70.52,15800.0,40.7353,40.7353,40.6028,40.6086,15800.0
2005-07-07 13:00:00,70.52,70.63,70.46,70.61,37000.0,40.6086,40.6719,40.574,40.6604,37000.0
2005-07-07 13:10:00,70.61,70.63,70.56,70.56,9700.0,40.6604,40.6719,40.6316,40.6316,9700.0
2005-07-07 13:20:00,70.57,70.61,70.53,70.61,16100.0,40.6374,40.6604,40.6143,40.6604,16100.0
2005-07-07 13:30:00,70.61,70.7,70.59,70.62,18700.0,40.6604,40.7122,40.6489,40.6662,18700.0
2005-07-07 13:40:00,70.62,70.72,70.48,70.57,66500.0,40.6662,40.7237,40.5855,40.6374,66500.0
2005-07-07 13:50:00,70.56,70.57,70.48,70.52,53600.0,40.6316,40.6374,40.5855,40.6086,53600.0
2005-07-07 14:00:00,70.52,70.55,70.5,70.51,68400.0,40.6086,40.6258,40.5971,40.6028,68400.0
2005-07-07 14:10:00,70.51,70.71,70.46,70.71,50400.0,40.6028,40.718,40.574,40.718,50400.0
2005-07-07 14:20:00,70.68,70.71,70.6,70.6,22900.0,40.7007,40.718,40.6546,40.6546,22900.0
2005-07-07 14:30:00,70.62,70.66,70.57,70.61,36200.0,40.6662,40.6892,40.6374,40.6604,36200.0
2005-07-07 14:40:00,70.61,70.63,70.51,70.55,26800.0,40.6604,40.6719,40.6028,40.6258,26800.0
2005-07-07 14:50:00,70.55,70.68,70.51,70.65,26600.0,40.6258,40.7007,40.6028,40.6834,26600.0
2005-07-07 15:00:00,70.66,70.94,70.66,70.86,43900.0,40.6892,40.8504,40.6892,40.8044,43900.0
2005-07-07 15:10:00,70.88,70.88,70.72,70.79,41200.0,40.8159,40.8159,40.7237,40.764,41200.0
2005-07-07 15:20:00,70.79,70.82,70.72,70.8,36200.0,40.764,40.7813,40.7237,40.7698,36200.0
2005-07-07 15:30:00,70.8,70.9,70.76,70.84,45000.0,40.7698,40.8274,40.7468,40.7928,45000.0
2005-07-07 15:40:00,70.85,70.85,70.66,70.74,86700.0,40.7986,40.7986,40.6892,40.7353,86700.0
2005-07-07 15:50:00,70.74,70.74,70.61,70.62,122900.0,40.7353,40.7353,40.6604,40.6662,122900.0
2005-07-08 09:30:00,70.58,70.77,70.2,70.77,96700.0,40.6431,40.7525,40.4243,40.7525,96700.0
2005-07-08 09:40:00,70.79,70.93,70.67,70.77,61200.0,40.764,40.8447,40.6949,40.7525,61200.0
2005-07-08 09:50:00,70.78,70.95,70.78,70.84,39800.0,40.7583,40.8562,40.7583,40.7928,39800.0
2005-07-08 10:00:00,70.84,70.97,70.82,70.85,72400.0,40.7928,40.8677,40.7813,40.7986,72400.0
2005-07-08 10:10:00,70.85,71.23,70.85,71.08,80400.0,40.7986,41.0174,40.7986,40.931,80400.0
2005-07-08 10:20:00,71.07,71.11,70.99,71.06,73100.0,40.9253,40.9483,40.8792,40.9195,73100.0
2005-07-08 10:30:00,71.06,71.35,71.06,71.17,80500.0,40.9195,41.0865,40.9195,40.9829,80500.0
2005-07-08 10:40:00,71.2,71.44,71.2,71.44,48000.0,41.0001,41.1383,41.0001,41.1383,48000.0
2005-07-08 10:50:00,71.45,71.66,71.42,71.59,101200.0,41.1441,41.265,41.1268,41.2247,101200.0
2005-07-08 11:00:00,71.6,71.65,71.38,71.55,87600.0,41.2305,41.2593,41.1038,41.2017,87600.0
2005-07-08 11:10:00,71.52,71.7,71.52,71.56,50200.0,41.1844,41.2881,41.1844,41.2074,50200.0
2005-07-08 11:20:00,71.56,71.7,71.52,71.63,39400.0,41.2074,41.2881,41.1844,41.2478,39400.0
2005-07-08 11:30:00,71.64,71.95,71.62,71.83,81700.0,41.2535,41.432,41.242,41.3629,81700.0
2005-07-08 11:40:00,71.83,71.86,71.72,71.74,39900.0,41.3629,41.3802,41.2996,41.3111,39900.0
2005-07-08 11:50:00,71.74,71.84,71.73,71.8,60300.0,41.3111,41.3687,41.3053,41.3457,60300.0
2005-07-08 12:00:00,71.8,72.0,71.79,71.96,86500.0,41.3457,41.4608,41.3399,41.4378,86500.0
2005-07-08 12:10:00,71.97,72.02,71.92,72.0,127800.0,41.4435,41.4723,41.4148,41.4608,127800.0
2005-07-08 12:20:00,71.96,72.09,71.9,72.08,46500.0,41.4378,41.5126,41.4032,41.5069,46500.0
2005-07-08 12:30:00,72.09,72.19,72.0,72.07,70300.0,41.5126,41.5702,41.4608,41.5011,70300.0
2005-07-08 12:40:00,72.07,72.18,72.06,72.11,47900.0,41.5011,41.5645,41.4954,41.5242,47900.0
2005-07-08 12:50:00,72.11,72.18,72.11,72.18,53400.0,41.5242,41.5645,41.5242,41.5645,53400.0
2005-07-08 13:00:00,72.18,72.18,72.15,72.18,35100.0,41.5645,41.5645,41.5472,41.5645,35100.0
2005-07-08 13:10:00,72.2,72.27,72.15,72.18,42400.0,41.576,41.6163,41.5472,41.5645,42400.0
2005-07-08 13:20:00,72.18,72.25,72.16,72.22,43600.0,41.5645,41.6048,41.553,41.5875,43600.0
2005-07-08 13:30:00,72.22,72.25,72.21,72.22,61700.0,41.5875,41.6048,41.5817,41.5875,61700.0
2005-07-08 13:40:00,72.22,72.23,72.15,72.19,64300.0,41.5875,41.5933,41.5472,41.5702,64300.0
2005-07-08 13:50:00,72.19,72.25,72.16,72.25,51300.0,41.5702,41.6048,41.553,41.6048,51300.0
2005-07-08 14:00:00,72.25,72.31,72.21,72.31,45900.0,41.6048,41.6393,41.5817,41.6393,45900.0
2005-07-08 14:10:00,72.31,72.38,72.3,72.38,40800.0,41.6393,41.6796,41.6336,41.6796,40800.0
2005-07-08 14:20:00,72.37,72.43,72.31,72.43,48100.0,41.6739,41.7084,41.6393,41.7084,48100.0
2005-07-08 14:30:00,72.42,72.47,72.34,72.34,45500.0,41.7027,41.7315,41.6566,41.6566,45500.0
2005-07-08 14:40:00,72.33,72.37,72.26,72.37,41100.0,41.6509,41.6739,41.6105,41.6739,41100.0
2005-07-08 14:50:00,72.37,72.49,72.36,72.4,35000.0,41.6739,41.743,41.6681,41.6912,35000.0
2005-07-08 15:00:00,72.39,72.45,72.36,72.44,38300.0,41.6854,41.72,41.6681,41.7142,38300.0
2005-07-08 15:10:00,72.44,72.46,72.39,72.44,72500.0,41.7142,41.7257,41.6854,41.7142,72500.0
2005-07-08 15:20:00,72.44,72.75,72.42,72.66,183400.0,41.7142,41.8927,41.7027,41.8409,183400.0
2005-07-08 15:30:00,72.63,72.76,72.63,72.76,144500.0,41.8236,41.8985,41.8236,41.8985,144500.0
2005-07-08 15:40:00,72.76,72.87,72.75,72.82,192800.0,41.8985,41.9618,41.8927,41.933,192800.0
2005-07-08 15:50:00,72.81,72.82,72.67,72.76,150100.0,41.9273,41.933,41.8466,41.8985,150100.0
2005-07-11 09:30:00,72.55,73.2,72.52,73.12,154000.0,41.7775,42.1518,41.7603,42.1058,154000.0
2005-07-11 09:40:00,73.12,73.25,72.97,73.25,175600.0,42.1058,42.1806,42.0194,42.1806,175600.0
2005-07-11 09:50:00,73.25,73.29,73.1,73.27,142400.0,42.1806,42.2037,42.0943,42.1921,142400.0
2005-07-11 10:00:00,73.27,73.3,73.16,73.19,126200.0,42.1921,42.2094,42.1288,42.1461,126200.0
2005-07-11 10:10:00,73.2,73.48,73.16,73.4,227700.0,42.1518,42.3131,42.1288,42.267,227700.0
2005-07-11 10:20:00,73.36,73.4,73.24,73.36,172900.0,42.244,42.267,42.1749,42.244,172900.0
2005-07-11 10:30:00,73.35,73.35,73.24,73.29,90200.0,42.2382,42.2382,42.1749,42.2037,90200.0
2005-07-11 10:40:00,73.29,73.32,73.26,73.27,73800.0,42.2037,42.2209,42.1864,42.1921,73800.0
2005-07-11 10:50:00,73.29,73.36,73.22,73.31,149600.0,42.2037,42.244,42.1634,42.2152,149600.0
2005-07-11 11:00:00,73.31,73.43,73.3,73.34,126800.0,42.2152,42.2843,42.2094,42.2325,126800.0
2005-07-11 11:10:00,73.34,73.58,73.32,73.58,103900.0,42.2325,42.3707,42.2209,42.3707,103900.0
2005-07-11 11:20:00,73.58,73.68,73.47,73.48,102200.0,42.3707,42.4282,42.3073,42.3131,102200.0
2005-07-11 11:30:00,73.48,73.65,73.48,73.48,67200.0,42.3131,42.411,42.3131,42.3131,67200.0
2005-07-11 11:40:00,73.48,73.48,73.42,73.43,35000.0,42.3131,42.3131,42.2785,42.2843,35000.0
2005-07-11 11:50:00,73.44,73.54,73.43,73.48,42800.0,42.29,42.3476,42.2843,42.3131,42800.0
2005-07-11 12:00:00,73.47,73.49,73.41,73.41,36400.0,42.3073,42.3188,42.2728,42.2728,36400.0
2005-07-11 12:10:00,73.41,73.42,73.32,73.33,68300.0,42.2728,42.2785,42.2209,42.2267,68300.0
2005-07-11 12:20:00,73.34,73.55,73.24,73.29,104900.0,42.2325,42.3534,42.1749,42.2037,104900.0
2005-07-11 12:30:00,73.29,73.3,73.27,73.27,39800.0,42.2037,42.2094,42.1921,42.1921,39800.0
2005-07-11 12:40:00,73.28,73.31,73.27,73.29,20900.0,42.1979,42.2152,42.1921,42.2037,20900.0
2005-07-11 12:50:00,73.29,73.3,73.23,73.26,134000.0,42.2037,42.2094,42.1691,42.1864,134000.0
2005-07-11 13:00:00,73.27,73.28,73.23,73.25,58300.0,42.1921,42.1979,42.1691,42.1806,58300.0
2005-07-11 13:10:00,73.26,73.33,73.25,73.32,28300.0,42.1864,42.2267,42.1806,42.2209,28300.0
2005-07-11 13:20:00,73.33,73.43,73.33,73.41,25100.0,42.2267,42.2843,42.2267,42.2728,25100.0
2005-07-11 13:30:00,73.41,73.55,73.41,73.5,23100.0,42.2728,42.3534,42.2728,42.3246,23100.0
2005-07-11 13:40:00,73.5,73.54,73.4,73.4,22200.0,42.3246,42.3476,42.267,42.267,22200.0
2005-07-11 13:50:00,73.41,73.41,73.35,73.39,23900.0,42.2728,42.2728,42.2382,42.2612,23900.0
2005-07-11 14:00:00,73.39,73.44,73.38,73.41,19600.0,42.2612,42.29,42.2555,42.2728,19600.0
2005-07-11 14:10:00,73.41,73.42,73.34,73.36,20100.0,42.2728,42.2785,42.2325,42.244,20100.0
2005-07-11 14:20:00,73.35,73.35,73.25,73.32,40600.0,42.2382,42.2382,42.1806,42.2209,40600.0
2005-07-11 14:30:00,73.32,73.39,73.31,73.39,36100.0,42.2209,42.2612,42.2152,42.2612,36100.0
2005-07-11 14:40:00,73.41,73.48,73.36,73.38,43000.0,42.2728,42.3131,42.244,42.2555,43000.0
2005-07-11 14:50:00,73.37,73.42,73.37,73.42,40200.0,42.2497,42.2785,42.2497,42.2785,40200.0
2005-07-11 15:00:00,73.41,73.45,73.39,73.43,39900.0,42.2728,42.2958,42.2612,42.2843,39900.0
2005-07-11 15:10:00,73.44,73.46,73.37,73.41,103500.0,42.29,42.3016,42.2497,42.2728,103500.0
2005-07-11 15:20:00,73.38,73.4,73.31,73.39,68200.0,42.2555,42.267,42.2152,42.2612,68200.0
2005-07-11 15:30:00,73.38,73.48,73.36,73.37,93700.0,42.2555,42.3131,42.244,42.2497,93700.0
2005-07-11 15:40:00,73.37,73.52,73.37,73.45,67600.0,42.2497,42.3361,42.2497,42.2958,67600.0
2005-07-11 15:50:00,73.47,73.61,73.42,73.61,101500.0,42.3073,42.3879,42.2785,42.3879,101500.0
2005-07-12 09:30:00,73.62,74.1,73.61,73.93,163200.0,42.3937,42.6701,42.3879,42.5722,163200.0
2005-07-12 09:40:00,73.9,74.24,73.86,74.05,166800.0,42.5549,42.7507,42.5319,42.6413,166800.0
2005-07-12 09:50:00,74.05,74.47,74.02,74.38,167000.0,42.6413,42.8832,42.624,42.8313,167000.0
2005-07-12 10:00:00,74.45,74.5,74.1,74.26,191800.0,42.8716,42.9004,42.6701,42.7622,191800.0
2005-07-12 10:10:00,74.26,74.26,74.01,74.05,72700.0,42.7622,42.7622,42.6183,42.6413,72700.0
2005-07-12 10:20:00,74.05,74.22,74.01,74.1,152900.0,42.6413,42.7392,42.6183,42.6701,152900.0
2005-07-12 10:30:00,74.1,74.15,74.03,74.03,47600.0,42.6701,42.6989,42.6298,42.6298,47600.0
2005-07-12 10:40:00,74.02,74.3,74.01,74.12,98200.0,42.624,42.7853,42.6183,42.6816,98200.0
2005-07-12 10:50:00,74.1,74.25,74.09,74.25,46100.0,42.6701,42.7565,42.6643,42.7565,46100.0
2005-07-12 11:00:00,74.26,74.51,74.24,74.48,186300.0,42.7622,42.9062,42.7507,42.8889,186300.0
2005-07-12 11:10:00,74.5,74.75,74.47,74.68,157300.0,42.9004,43.0444,42.8832,43.0041,157300.0
2005-07-12 11:20:00,74.66,75.09,74.59,74.96,279300.0,42.9926,43.2402,42.9523,43.1653,279300.0
2005-07-12 11:30:00,74.96,75.46,74.96,75.45,369100.0,43.1653,43.4532,43.1653,43.4475,369100.0
2005-07-12 11:40:00,75.45,75.6,75.21,75.32,293200.0,43.4475,43.5339,43.3093,43.3726,293200.0
2005-07-12 11:50:00,75.32,75.41,75.25,75.3,166900.0,43.3726,43.4245,43.3323,43.3611,166900.0
2005-07-12 12:00:00,75.31,75.6,75.3,75.32,251200.0,43.3669,43.5339,43.3611,43.3726,251200.0
2005-07-12 12:10:00,75.3,75.3,74.98,74.99,283100.0,43.3611,43.3611,43.1768,43.1826,283100.0
2005-07-12 12:20:00,74.98,75.07,74.76,75.04,238100.0,43.1768,43.2287,43.0502,43.2114,238100.0
2005-07-12 12:30:00,75.03,75.04,74.86,74.87,156000.0,43.2056,43.2114,43.1077,43.1135,156000.0
2005-07-12 12:40:00,74.87,74.98,74.85,74.91,88500.0,43.1135,43.1768,43.102,43.1365,88500.0
2005-07-12 12:50:00,74.91,74.93,74.79,74.8,93900.0,43.1365,43.148,43.0674,43.0732,93900.0
2005-07-12 13:00:00,74.79,74.88,74.71,74.86,99200.0,43.0674,43.1193,43.0214,43.1077,99200.0
2005-07-12 13:10:00,74.86,74.86,74.68,74.7,98000.0,43.1077,43.1077,43.0041,43.0156,98000.0
2005-07-12 13:20:00,74.69,74.85,74.69,74.83,100800.0,43.0098,43.102,43.0098,43.0905,100800.0
2005-07-12 13:30:00,74.83,74.86,74.8,74.81,146400.0,43.0905,43.1077,43.0732,43.0789,146400.0
2005-07-12 13:40:00,74.82,74.85,74.8,74.82,34900.0,43.0847,43.102,43.0732,43.0847,34900.0
2005-07-12 13:50:00,74.81,74.97,74.8,74.95,84200.0,43.0789,43.1711,43.0732,43.1596,84200.0
2005-07-12 14:00:00,74.95,75.13,74.91,74.91,96900.0,43.1596,43.2632,43.1365,43.1365,96900.0
2005-07-12 14:10:00,74.91,75.0,74.89,75.0,62900.0,43.1365,43.1884,43.125,43.1884,62900.0
2005-07-12 14:20:00,75.02,75.05,74.96,74.97,82700.0,43.1999,43.2171,43.1653,43.1711,82700.0
2005-07-12 14:30:00,74.97,75.0,74.77,74.86,178500.0,43.1711,43.1884,43.0559,43.1077,178500.0
2005-07-12 14:40:00,74.87,74.93,74.77,74.8,148100.0,43.1135,43.148,43.0559,43.0732,148100.0
2005-07-12 14:50:00,74.8,74.84,74.62,74.68,101600.0,43.0732,43.0962,42.9695,43.0041,101600.0
2005-07-12 15:00:00,74.69,74.72,74.58,74.65,166700.0,43.0098,43.0271,42.9465,42.9868,166700.0
2005-07-12 15:10:00,74.65,74.84,74.63,74.8,179200.0,42.9868,43.0962,42.9753,43.0732,179200.0
2005-07-12 15:20:00,74.79,74.83,74.39,74.64,154800.0,43.0674,43.0905,42.8371,42.9811,154800.0
2005-07-12 15:30:00,74.64,74.83,74.6,74.74,173500.0,42.9811,43.0905,42.958,43.0386,173500.0
2005-07-12 15:40:00,74.76,74.77,74.48,74.56,159400.0,43.0502,43.0559,42.8889,42.935,159400.0
2005-07-12 15:50:00,74.55,74.66,74.55,74.61,329900.0,42.9292,42.9926,42.9292,42.9638,329900.0
2005-07-13 09:30:00,74.6,74.95,74.58,74.62,136800.0,42.958,43.1596,42.9465,42.9695,136800.0
2005-07-13 09:40:00,74.62,74.97,74.61,74.7,121700.0,42.9695,43.1711,42.9638,43.0156,121700.0
2005-07-13 09:50:00,74.73,74.74,74.41,74.5,153400.0,43.0329,43.0386,42.8486,42.9004,153400.0
2005-07-13 10:00:00,74.48,74.55,74.24,74.3,114300.0,42.8889,42.9292,42.7507,42.7853,114300.0
2005-07-13 10:10:00,74.3,74.34,74.15,74.3,117700.0,42.7853,42.8083,42.6989,42.7853,117700.0
2005-07-13 10:20:00,74.3,74.3,74.05,74.12,284800.0,42.7853,42.7853,42.6413,42.6816,284800.0
2005-07-13 10:30:00,74.12,74.22,74.06,74.12,149200.0,42.6816,42.7392,42.6471,42.6816,149200.0
2005-07-13 10:40:00,74.13,74.2,74.02,74.2,60400.0,42.6874,42.7277,42.624,42.7277,60400.0
2005-07-13 10:50:00,74.2,74.27,74.05,74.1,43300.0,42.7277,42.768,42.6413,42.6701,43300.0
2005-07-13 11:00:00,74.11,74.23,74.07,74.07,73700.0,42.6759,42.745,42.6528,42.6528,73700.0
2005-07-13 11:10:00,74.08,74.15,74.05,74.14,73700.0,42.6586,42.6989,42.6413,42.6931,73700.0
2005-07-13 11:20:00,74.12,74.17,74.04,74.1,100300.0,42.6816,42.7104,42.6355,42.6701,100300.0
2005-07-13 11:30:00,74.09,74.14,74.05,74.06,65400.0,42.6643,42.6931,42.6413,42.6471,65400.0
2005-07-13 11:40:00,74.07,74.2,74.07,74.19,19700.0,42.6528,42.7277,42.6528,42.7219,19700.0
2005-07-13 11:50:00,74.18,74.25,74.17,74.18,114600.0,42.7162,42.7565,42.7104,42.7162,114600.0
2005-07-13 12:00:00,74.19,74.26,74.17,74.21,96400.0,42.7219,42.7622,42.7104,42.7334,96400.0
2005-07-13 12:10:00,74.2,74.21,74.17,74.17,30700.0,42.7277,42.7334,42.7104,42.7104,30700.0
2005-07-13 12:20:00,74.19,74.25,74.16,74.21,48200.0,42.7219,42.7565,42.7046,42.7334,48200.0
2005-07-13 12:30:00,74.18,74.35,74.18,74.25,142600.0,42.7162,42.8141,42.7162,42.7565,142600.0
2005-07-13 12:40:00,74.25,74.26,74.2,74.21,17600.0,42.7565,42.7622,42.7277,42.7334,17600.0
2005-07-13 12:50:00,74.22,74.25,74.05,74.15,81000.0,42.7392,42.7565,42.6413,42.6989,81000.0
2005-07-13 13:00:00,74.13,74.18,74.02,74.09,75800.0,42.6874,42.7162,42.624,42.6643,75800.0
2005-07-13 13:10:00,74.1,74.17,74.08,74.16,52900.0,42.6701,42.7104,42.6586,42.7046,52900.0
2005-07-13 13:20:00,74.17,74.23,74.16,74.22,52500.0,42.7104,42.745,42.7046,42.7392,52500.0
2005-07-13 13:30:00,74.23,74.29,74.21,74.25,39800.0,42.745,42.7795,42.7334,42.7565,39800.0
2005-07-13 13:40:00,74.25,74.25,74.19,74.2,63100.0,42.7565,42.7565,42.7219,42.7277,63100.0
2005-07-13 13:50:00,74.2,74.26,74.17,74.21,60500.0,42.7277,42.7622,42.7104,42.7334,60500.0
2005-07-13 14:00:00,74.2,74.34,74.2,74.22,34600.0,42.7277,42.8083,42.7277,42.7392,34600.0
2005-07-13 14:10:00,74.22,74.31,74.22,74.3,84300.0,42.7392,42.791,42.7392,42.7853,84300.0
2005-07-13 14:20:00,74.3,74.31,74.21,74.23,21500.0,42.7853,42.791,42.7334,42.745,21500.0
2005-07-13 14:30:00,74.24,74.27,74.24,74.25,19500.0,42.7507,42.768,42.7507,42.7565,19500.0
2005-07-13 14:40:00,74.26,74.35,74.25,74.34,109000.0,42.7622,42.8141,42.7565,42.8083,109000.0
2005-07-13 14:50:00,74.33,74.35,74.23,74.23,145700.0,42.8025,42.8141,42.745,42.745,145700.0
2005-07-13 15:00:00,74.23,74.24,74.15,74.21,68700.0,42.745,42.7507,42.6989,42.7334,68700.0
2005-07-13 15:10:00,74.21,74.27,74.18,74.26,46500.0,42.7334,42.768,42.7162,42.7622,46500.0
2005-07-13 15:20:00,74.26,74.31,74.24,74.3,64700.0,42.7622,42.791,42.7507,42.7853,64700.0
2005-07-13 15:30:00,74.32,74.38,74.25,74.26,167600.0,42.7968,42.8313,42.7565,42.7622,167600.0
2005-07-13 15:40:00,74.27,74.36,74.26,74.36,79500.0,42.768,42.8198,42.7622,42.8198,79500.0
2005-07-13 15:50:00,74.35,74.41,74.34,74.38,190500.0,42.8141,42.8486,42.8083,42.8313,190500.0
2005-07-14 09:30:00,75.05,75.96,75.02,75.9,260500.0,43.2171,43.7412,43.1999,43.7066,260500.0
2005-07-14 09:40:00,75.89,75.89,75.21,75.21,176300.0,43.7009,43.7009,43.3093,43.3093,176300.0
2005-07-14 09:50:00,75.21,75.37,75.04,75.04,102400.0,43.3093,43.4014,43.2114,43.2114,102400.0
2005-07-14 10:00:00,75.05,75.34,75.01,75.12,93100.0,43.2171,43.3841,43.1941,43.2575,93100.0
2005-07-14 10:10:00,75.13,75.13,74.71,74.91,106700.0,43.2632,43.2632,43.0214,43.1365,106700.0
2005-07-14 10:20:00,74.95,75.25,74.91,75.21,112700.0,43.1596,43.3323,43.1365,43.3093,112700.0
2005-07-14 10:30:00,75.2,75.25,74.95,74.95,80300.0,43.3035,43.3323,43.1596,43.1596,80300.0
2005-07-14 10:40:00,74.86,74.97,74.8,74.82,46500.0,43.1077,43.1711,43.0732,43.0847,46500.0
2005-07-14 10:50:00,74.81,74.9,74.81,74.85,37300.0,43.0789,43.1308,43.0789,43.102,37300.0
2005-07-14 11:00:00,74.84,74.96,74.83,74.87,50800.0,43.0962,43.1653,43.0905,43.1135,50800.0
2005-07-14 11:10:00,74.87,74.91,74.82,74.82,72900.0,43.1135,43.1365,43.0847,43.0847,72900.0
2005-07-14 11:20:00,74.84,74.84,74.43,74.6,97900.0,43.0962,43.0962,42.8601,42.958,97900.0
2005-07-14 11:30:00,74.61,74.8,74.6,74.78,48100.0,42.9638,43.0732,42.958,43.0617,48100.0
2005-07-14 11:40:00,74.79,74.8,74.63,74.72,56800.0,43.0674,43.0732,42.9753,43.0271,56800.0
2005-07-14 11:50:00,74.72,74.91,74.7,74.8,38000.0,43.0271,43.1365,43.0156,43.0732,38000.0
2005-07-14 12:00:00,74.83,75.17,74.82,75.11,46400.0,43.0905,43.2862,43.0847,43.2517,46400.0
2005-07-14 12:10:00,75.11,75.13,75.02,75.09,52100.0,43.2517,43.2632,43.1999,43.2402,52100.0
2005-07-14 12:20:00,75.1,75.11,74.94,74.94,41600.0,43.2459,43.2517,43.1538,43.1538,41600.0
2005-07-14 12:30:00,74.94,75.0,74.87,74.89,27800.0,43.1538,43.1884,43.1135,43.125,27800.0
2005-07-14 12:40:00,74.88,74.97,74.87,74.93,32300.0,43.1193,43.1711,43.1135,43.148,32300.0
2005-07-14 12:50:00,74.93,74.99,74.93,74.99,13300.0,43.148,43.1826,43.148,43.1826,13300.0
2005-07-14 13:00:00,74.99,75.05,74.98,75.05,105500.0,43.1826,43.2171,43.1768,43.2171,105500.0
2005-07-14 13:10:00,75.06,75.13,75.03,75.04,29000.0,43.2229,43.2632,43.2056,43.2114,29000.0
2005-07-14 13:20:00,75.04,75.04,74.93,75.0,87100.0,43.2114,43.2114,43.148,43.1884,87100.0
2005-07-14 13:30:00,75.0,75.05,74.99,75.01,24700.0,43.1884,43.2171,43.1826,43.1941,24700.0
2005-07-14 13:40:00,75.02,75.05,74.97,74.98,58500.0,43.1999,43.2171,43.1711,43.1768,58500.0
2005-07-14 13:50:00,74.99,75.04,74.97,74.98,43000.0,43.1826,43.2114,43.1711,43.1768,43000.0
2005-07-14 14:00:00,74.98,75.05,74.96,74.99,34900.0,43.1768,43.2171,43.1653,43.1826,34900.0
2005-07-14 14:10:00,74.99,75.0,74.68,74.73,168800.0,43.1826,43.1884,43.0041,43.0329,168800.0
2005-07-14 14:20:00,74.74,74.75,74.66,74.75,35000.0,43.0386,43.0444,42.9926,43.0444,35000.0
2005-07-14 14:30:00,74.74,74.82,74.73,74.78,34100.0,43.0386,43.0847,43.0329,43.0617,34100.0
2005-07-14 14:40:00,74.79,74.87,74.79,74.85,33000.0,43.0674,43.1135,43.0674,43.102,33000.0
2005-07-14 14:50:00,74.86,74.96,74.85,74.9,52700.0,43.1077,43.1653,43.102,43.1308,52700.0
2005-07-14 15:00:00,74.91,75.05,74.87,75.05,65100.0,43.1365,43.2171,43.1135,43.2171,65100.0
2005-07-14 15:10:00,75.05,75.05,74.98,75.0,51600.0,43.2171,43.2171,43.1768,43.1884,51600.0
2005-07-14 15:20:00,75.0,75.16,75.0,75.11,34700.0,43.1884,43.2805,43.1884,43.2517,34700.0
2005-07-14 15:30:00,75.11,75.17,75.05,75.09,42900.0,43.2517,43.2862,43.2171,43.2402,42900.0
2005-07-14 15:40:00,75.09,75.2,75.09,75.16,106500.0,43.2402,43.3035,43.2402,43.2805,106500.0
2005-07-14 15:50:00,75.16,75.22,75.05,75.08,103200.0,43.2805,43.315,43.2171,43.2344,103200.0
2005-07-15 09:30:00,75.01,75.16,74.61,74.7,200700.0,43.1941,43.2805,42.9638,43.0156,200700.0
2005-07-15 09:40:00,74.72,74.86,74.5,74.84,99400.0,43.0271,43.1077,42.9004,43.0962,99400.0
2005-07-15 09:50:00,74.85,74.88,74.3,74.45,129100.0,43.102,43.1193,42.7853,42.8716,129100.0
2005-07-15 10:00:00,74.45,74.86,74.45,74.8,58800.0,42.8716,43.1077,42.8716,43.0732,58800.0
2005-07-15 10:10:00,74.81,74.85,74.65,74.7,78100.0,43.0789,43.102,42.9868,43.0156,78100.0
2005-07-15 10:20:00,74.68,75.15,74.68,75.08,88400.0,43.0041,43.2747,43.0041,43.2344,88400.0
2005-07-15 10:30:00,75.08,75.24,75.04,75.23,75400.0,43.2344,43.3266,43.2114,43.3208,75400.0
2005-07-15 10:40:00,75.24,75.28,75.22,75.26,82100.0,43.3266,43.3496,43.315,43.3381,82100.0
2005-07-15 10:50:00,75.27,75.28,75.1,75.13,73700.0,43.3438,43.3496,43.2459,43.2632,73700.0
2005-07-15 11:00:00,75.13,75.32,75.12,75.32,70600.0,43.2632,43.3726,43.2575,43.3726,70600.0
2005-07-15 11:10:00,75.32,75.37,75.25,75.35,58700.0,43.3726,43.4014,43.3323,43.3899,58700.0
2005-07-15 11:20:00,75.34,75.42,75.32,75.41,31200.0,43.3841,43.4302,43.3726,43.4245,31200.0
2005-07-15 11:30:00,75.4,75.4,75.31,75.31,10200.0,43.4187,43.4187,43.3669,43.3669,10200.0
2005-07-15 11:40:00,75.31,75.39,75.31,75.39,19900.0,43.3669,43.4129,43.3669,43.4129,19900.0
2005-07-15 11:50:00,75.38,75.39,75.15,75.24,65000.0,43.4072,43.4129,43.2747,43.3266,65000.0
2005-07-15 12:00:00,75.25,75.29,75.19,75.27,39900.0,43.3323,43.3554,43.2978,43.3438,39900.0
2005-07-15 12:10:00,75.27,75.29,75.16,75.27,15200.0,43.3438,43.3554,43.2805,43.3438,15200.0
2005-07-15 12:20:00,75.27,75.32,75.26,75.3,16800.0,43.3438,43.3726,43.3381,43.3611,16800.0
2005-07-15 12:30:00,75.31,75.33,75.31,75.31,10600.0,43.3669,43.3784,43.3669,43.3669,10600.0
2005-07-15 12:40:00,75.32,75.4,75.28,75.28,95600.0,43.3726,43.4187,43.3496,43.3496,95600.0
2005-07-15 12:50:00,75.31,75.33,75.27,75.28,15000.0,43.3669,43.3784,43.3438,43.3496,15000.0
2005-07-15 13:00:00,75.29,75.31,75.28,75.3,41500.0,43.3554,43.3669,43.3496,43.3611,41500.0
2005-07-15 13:10:00,75.29,75.37,75.29,75.31,32100.0,43.3554,43.4014,43.3554,43.3669,32100.0
2005-07-15 13:20:00,75.29,75.34,75.27,75.31,22000.0,43.3554,43.3841,43.3438,43.3669,22000.0
2005-07-15 13:30:00,75.31,75.31,75.11,75.26,41300.0,43.3669,43.3669,43.2517,43.3381,41300.0
2005-07-15 13:40:00,75.25,75.27,75.11,75.27,23400.0,43.3323,43.3438,43.2517,43.3438,23400.0
2005-07-15 13:50:00,75.28,75.38,75.27,75.35,48900.0,43.3496,43.4072,43.3438,43.3899,48900.0
2005-07-15 14:00:00,75.36,75.37,75.31,75.35,27400.0,43.3957,43.4014,43.3669,43.3899,27400.0
2005-07-15 14:10:00,75.35,75.48,75.35,75.48,49700.0,43.3899,43.4648,43.3899,43.4648,49700.0
2005-07-15 14:20:00,75.48,75.64,75.47,75.53,72000.0,43.4648,43.5569,43.459,43.4936,72000.0
2005-07-15 14:30:00,75.53,75.88,75.45,75.73,85700.0,43.4936,43.6951,43.4475,43.6087,85700.0
2005-07-15 14:40:00,75.76,75.82,75.45,75.69,54700.0,43.626,43.6605,43.4475,43.5857,54700.0
2005-07-15 14:50:00,75.68,75.75,75.67,75.75,53400.0,43.5799,43.6202,43.5742,43.6202,53400.0
2005-07-15 15:00:00,75.74,75.75,75.55,75.6,93600.0,43.6145,43.6202,43.5051,43.5339,93600.0
2005-07-15 15:10:00,75.59,75.64,75.58,75.61,55600.0,43.5281,43.5569,43.5223,43.5396,55600.0
2005-07-15 15:20:00,75.62,75.89,75.61,75.88,93000.0,43.5454,43.7009,43.5396,43.6951,93000.0
2005-07-15 15:30:00,75.87,75.88,75.66,75.67,83700.0,43.6893,43.6951,43.5684,43.5742,83700.0
2005-07-15 15:40:00,75.67,75.83,75.65,75.8,129000.0,43.5742,43.6663,43.5627,43.649,129000.0
2005-07-15 15:50:00,75.81,75.89,75.77,75.89,136300.0,43.6548,43.7009,43.6318,43.7009,136300.0
2005-07-18 09:30:00,75.55,75.77,75.51,75.55,127700.0,43.5051,43.6318,43.482,43.5051,127700.0
2005-07-18 09:40:00,75.55,75.61,75.3,75.33,125700.0,43.5051,43.5396,43.3611,43.3784,125700.0
2005-07-18 09:50:00,75.31,75.46,75.31,75.43,88400.0,43.3669,43.4532,43.3669,43.436,88400.0
2005-07-18 10:00:00,75.44,75.49,75.36,75.42,125900.0,43.4417,43.4705,43.3957,43.4302,125900.0
2005-07-18 10:10:00,75.43,75.53,75.34,75.43,66000.0,43.436,43.4936,43.3841,43.436,66000.0
2005-07-18 10:20:00,75.44,75.48,75.4,75.47,48800.0,43.4417,43.4648,43.4187,43.459,48800.0
2005-07-18 10:30:00,75.47,75.6,75.47,75.6,87600.0,43.459,43.5339,43.459,43.5339,87600.0
2005-07-18 10:40:00,75.6,75.65,75.6,75.64,27300.0,43.5339,43.5627,43.5339,43.5569,27300.0
2005-07-18 10:50:00,75.64,75.69,75.57,75.68,65700.0,43.5569,43.5857,43.5166,43.5799,65700.0
2005-07-18 11:00:00,75.68,75.92,75.68,75.85,83000.0,43.5799,43.7181,43.5799,43.6778,83000.0
2005-07-18 11:10:00,75.85,76.16,75.8,76.16,91800.0,43.6778,43.8563,43.649,43.8563,91800.0
2005-07-18 11:20:00,76.18,76.2,75.96,75.96,67300.0,43.8679,43.8794,43.7412,43.7412,67300.0
2005-07-18 11:30:00,75.96,76.12,75.96,76.01,64900.0,43.7412,43.8333,43.7412,43.77,64900.0
2005-07-18 11:40:00,76.04,76.04,75.9,75.99,28400.0,43.7872,43.7872,43.7066,43.7584,28400.0
2005-07-18 11:50:00,75.98,75.98,75.83,75.89,23800.0,43.7527,43.7527,43.6663,43.7009,23800.0
2005-07-18 12:00:00,75.87,75.92,75.84,75.86,18700.0,43.6893,43.7181,43.6721,43.6836,18700.0
2005-07-18 12:10:00,75.87,75.92,75.87,75.92,15500.0,43.6893,43.7181,43.6893,43.7181,15500.0
2005-07-18 12:20:00,75.91,76.1,75.91,76.03,66700.0,43.7124,43.8218,43.7124,43.7815,66700.0
2005-07-18 12:30:00,76.03,76.45,76.02,76.24,65800.0,43.7815,44.0233,43.7757,43.9024,65800.0
2005-07-18 12:40:00,76.26,76.26,76.12,76.13,44000.0,43.9139,43.9139,43.8333,43.8391,44000.0
2005-07-18 12:50:00,76.13,76.14,75.94,75.94,32100.0,43.8391,43.8448,43.7296,43.7296,32100.0
2005-07-18 13:00:00,75.94,75.95,75.71,75.71,51700.0,43.7296,43.7354,43.5972,43.5972,51700.0
2005-07-18 13:10:00,75.7,75.7,75.57,75.65,80500.0,43.5914,43.5914,43.5166,43.5627,80500.0
2005-07-18 13:20:00,75.65,75.69,75.64,75.69,63700.0,43.5627,43.5857,43.5569,43.5857,63700.0
2005-07-18 13:30:00,75.69,75.78,75.69,75.74,35600.0,43.5857,43.6375,43.5857,43.6145,35600.0
2005-07-18 13:40:00,75.75,75.87,75.75,75.76,20200.0,43.6202,43.6893,43.6202,43.626,20200.0
2005-07-18 13:50:00,75.76,75.82,75.76,75.8,16000.0,43.626,43.6605,43.626,43.649,16000.0
2005-07-18 14:00:00,75.8,75.93,75.8,75.92,22300.0,43.649,43.7239,43.649,43.7181,22300.0
2005-07-18 14:10:00,75.91,75.93,75.85,75.91,31100.0,43.7124,43.7239,43.6778,43.7124,31100.0
2005-07-18 14:20:00,75.91,75.95,75.89,75.93,53800.0,43.7124,43.7354,43.7009,43.7239,53800.0
2005-07-18 14:30:00,75.92,75.95,75.82,75.85,27600.0,43.7181,43.7354,43.6605,43.6778,27600.0
2005-07-18 14:40:00,75.85,75.85,75.72,75.73,46700.0,43.6778,43.6778,43.603,43.6087,46700.0
2005-07-18 14:50:00,75.72,75.73,75.67,75.69,48400.0,43.603,43.6087,43.5742,43.5857,48400.0
2005-07-18 15:00:00,75.69,75.74,75.64,75.72,31500.0,43.5857,43.6145,43.5569,43.603,31500.0
2005-07-18 15:10:00,75.71,75.74,75.71,75.72,37200.0,43.5972,43.6145,43.5972,43.603,37200.0
2005-07-18 15:20:00,75.72,75.74,75.69,75.7,64000.0,43.603,43.6145,43.5857,43.5914,64000.0
2005-07-18 15:30:00,75.69,75.73,75.69,75.71,55600.0,43.5857,43.6087,43.5857,43.5972,55600.0
2005-07-18 15:40:00,75.71,75.73,75.65,75.71,135000.0,43.5972,43.6087,43.5627,43.5972,135000.0
2005-07-18 15:50:00,75.71,75.75,75.7,75.73,103300.0,43.5972,43.6202,43.5914,43.6087,103300.0
2005-07-19 09:30:00,75.75,75.9,75.7,75.71,178100.0,43.6202,43.7066,43.5914,43.5972,178100.0
2005-07-19 09:40:00,75.7,75.79,75.61,75.65,140200.0,43.5914,43.6433,43.5396,43.5627,140200.0
2005-07-19 09:50:00,75.65,75.67,75.49,75.55,121300.0,43.5627,43.5742,43.4705,43.5051,121300.0
2005-07-19 10:00:00,75.55,75.55,75.39,75.44,137300.0,43.5051,43.5051,43.4129,43.4417,137300.0
2005-07-19 10:10:00,75.44,75.57,75.35,75.38,92600.0,43.4417,43.5166,43.3899,43.4072,92600.0
2005-07-19 10:20:00,75.39,75.45,75.27,75.4,87000.0,43.4129,43.4475,43.3438,43.4187,87000.0
2005-07-19 10:30:00,75.38,75.48,75.35,75.47,93600.0,43.4072,43.4648,43.3899,43.459,93600.0
2005-07-19 10:40:00,75.46,75.64,75.46,75.6,79400.0,43.4532,43.5569,43.4532,43.5339,79400.0
2005-07-19 10:50:00,75.59,75.59,75.47,75.48,57800.0,43.5281,43.5281,43.459,43.4648,57800.0
2005-07-19 11:00:00,75.48,75.55,75.48,75.54,45700.0,43.4648,43.5051,43.4648,43.4993,45700.0
2005-07-19 11:10:00,75.53,75.57,75.42,75.46,97900.0,43.4936,43.5166,43.4302,43.4532,97900.0
2005-07-19 11:20:00,75.47,75.57,75.46,75.55,83600.0,43.459,43.5166,43.4532,43.5051,83600.0
2005-07-19 11:30:00,75.57,75.85,75.56,75.85,44700.0,43.5166,43.6778,43.5108,43.6778,44700.0
2005-07-19 11:40:00,75.84,75.84,75.73,75.78,44100.0,43.6721,43.6721,43.6087,43.6375,44100.0
2005-07-19 11:50:00,75.76,75.83,75.75,75.75,18800.0,43.626,43.6663,43.6202,43.6202,18800.0
2005-07-19 12:00:00,75.76,75.82,75.75,75.8,36900.0,43.626,43.6605,43.6202,43.649,36900.0
2005-07-19 12:10:00,75.81,75.96,75.77,75.79,115000.0,43.6548,43.7412,43.6318,43.6433,115000.0
2005-07-19 12:20:00,75.78,75.83,75.76,75.78,56200.0,43.6375,43.6663,43.626,43.6375,56200.0
2005-07-19 12:30:00,75.77,75.77,75.7,75.73,52700.0,43.6318,43.6318,43.5914,43.6087,52700.0
2005-07-19 12:40:00,75.73,75.73,75.68,75.69,31000.0,43.6087,43.6087,43.5799,43.5857,31000.0
2005-07-19 12:50:00,75.7,75.79,75.66,75.74,108800.0,43.5914,43.6433,43.5684,43.6145,108800.0
2005-07-19 13:00:00,75.74,75.81,75.73,75.8,71700.0,43.6145,43.6548,43.6087,43.649,71700.0
2005-07-19 13:10:00,75.8,75.83,75.78,75.83,44000.0,43.649,43.6663,43.6375,43.6663,44000.0
2005-07-19 13:20:00,75.84,76.12,75.82,76.11,103200.0,43.6721,43.8333,43.6605,43.8275,103200.0
2005-07-19 13:30:00,76.1,76.23,76.06,76.17,100600.0,43.8218,43.8966,43.7988,43.8621,100600.0
2005-07-19 13:40:00,76.18,76.21,76.05,76.1,55800.0,43.8679,43.8851,43.793,43.8218,55800.0
2005-07-19 13:50:00,76.09,76.17,76.05,76.09,38100.0,43.816,43.8621,43.793,43.816,38100.0
2005-07-19 14:00:00,76.09,76.15,75.99,75.99,75900.0,43.816,43.8506,43.7584,43.7584,75900.0
2005-07-19 14:10:00,76.0,76.17,76.0,76.15,92500.0,43.7642,43.8621,43.7642,43.8506,92500.0
2005-07-19 14:20:00,76.15,76.15,76.08,76.13,68000.0,43.8506,43.8506,43.8103,43.8391,68000.0
2005-07-19 14:30:00,76.14,76.22,76.14,76.17,49700.0,43.8448,43.8909,43.8448,43.8621,49700.0
2005-07-19 14:40:00,76.17,76.28,76.16,76.23,77000.0,43.8621,43.9254,43.8563,43.8966,77000.0
2005-07-19 14:50:00,76.2,76.39,76.17,76.36,60500.0,43.8794,43.9888,43.8621,43.9715,60500.0
2005-07-19 15:00:00,76.37,76.37,76.3,76.31,25500.0,43.9773,43.9773,43.937,43.9427,25500.0
2005-07-19 15:10:00,76.31,76.31,76.23,76.29,62600.0,43.9427,43.9427,43.8966,43.9312,62600.0
2005-07-19 15:20:00,76.28,76.4,76.28,76.38,62700.0,43.9254,43.9945,43.9254,43.983,62700.0
2005-07-19 15:30:00,76.38,76.51,76.35,76.5,71700.0,43.983,44.0579,43.9657,44.0521,71700.0
2005-07-19 15:40:00,76.5,76.58,76.5,76.53,89300.0,44.0521,44.0982,44.0521,44.0694,89300.0
2005-07-19 15:50:00,76.53,76.53,76.37,76.37,126400.0,44.0694,44.0694,43.9773,43.9773,126400.0
2005-07-20 09:30:00,75.9,76.1,75.82,75.94,119600.0,43.7066,43.8218,43.6605,43.7296,119600.0
2005-07-20 09:40:00,76.02,76.1,75.71,75.84,76700.0,43.7757,43.8218,43.5972,43.6721,76700.0
2005-07-20 09:50:00,75.8,75.84,75.6,75.65,91600.0,43.649,43.6721,43.5339,43.5627,91600.0
2005-07-20 10:00:00,75.65,75.66,75.49,75.53,91200.0,43.5627,43.5684,43.4705,43.4936,91200.0
2005-07-20 10:10:00,75.53,75.55,75.31,75.5,68900.0,43.4936,43.5051,43.3669,43.4763,68900.0
2005-07-20 10:20:00,75.5,75.65,75.48,75.5,48100.0,43.4763,43.5627,43.4648,43.4763,48100.0
2005-07-20 10:30:00,75.49,75.62,75.27,75.28,101200.0,43.4705,43.5454,43.3438,43.3496,101200.0
2005-07-20 10:40:00,75.28,75.4,75.25,75.38,47100.0,43.3496,43.4187,43.3323,43.4072,47100.0
2005-07-20 10:50:00,75.37,75.5,75.37,75.5,57900.0,43.4014,43.4763,43.4014,43.4763,57900.0
2005-07-20 11:00:00,75.5,75.6,75.47,75.49,120700.0,43.4763,43.5339,43.459,43.4705,120700.0
2005-07-20 11:10:00,75.49,75.57,75.47,75.56,42700.0,43.4705,43.5166,43.459,43.5108,42700.0
2005-07-20 11:20:00,75.53,75.65,75.44,75.59,56700.0,43.4936,43.5627,43.4417,43.5281,56700.0
2005-07-20 11:30:00,75.6,75.76,75.59,75.76,46900.0,43.5339,43.626,43.5281,43.626,46900.0
2005-07-20 11:40:00,75.74,75.76,75.7,75.72,22400.0,43.6145,43.626,43.5914,43.603,22400.0
2005-07-20 11:50:00,75.72,75.73,75.59,75.62,32900.0,43.603,43.6087,43.5281,43.5454,32900.0
2005-07-20 12:00:00,75.59,75.62,75.54,75.58,38200.0,43.5281,43.5454,43.4993,43.5223,38200.0
2005-07-20 12:10:00,75.55,75.6,75.52,75.54,15900.0,43.5051,43.5339,43.4878,43.4993,15900.0
2005-07-20 12:20:00,75.57,75.57,75.54,75.54,19500.0,43.5166,43.5166,43.4993,43.4993,19500.0
2005-07-20 12:30:00,75.54,75.56,75.53,75.54,19200.0,43.4993,43.5108,43.4936,43.4993,19200.0
2005-07-20 12:40:00,75.54,75.58,75.54,75.55,18200.0,43.4993,43.5223,43.4993,43.5051,18200.0
2005-07-20 12:50:00,75.55,75.55,75.5,75.51,33300.0,43.5051,43.5051,43.4763,43.482,33300.0
2005-07-20 13:00:00,75.52,75.53,75.49,75.53,24500.0,43.4878,43.4936,43.4705,43.4936,24500.0
2005-07-20 13:10:00,75.53,75.7,75.51,75.69,31700.0,43.4936,43.5914,43.482,43.5857,31700.0
2005-07-20 13:20:00,75.69,75.82,75.69,75.81,49200.0,43.5857,43.6605,43.5857,43.6548,49200.0
2005-07-20 13:30:00,75.81,76.04,75.8,76.04,65900.0,43.6548,43.7872,43.649,43.7872,65900.0
2005-07-20 13:40:00,76.03,76.03,75.88,75.89,74400.0,43.7815,43.7815,43.6951,43.7009,74400.0
2005-07-20 13:50:00,75.89,75.89,75.8,75.89,49100.0,43.7009,43.7009,43.649,43.7009,49100.0
2005-07-20 14:00:00,75.88,75.93,75.88,75.91,30000.0,43.6951,43.7239,43.6951,43.7124,30000.0
2005-07-20 14:10:00,75.91,76.01,75.91,76.0,34000.0,43.7124,43.77,43.7124,43.7642,34000.0
2005-07-20 14:20:00,76.01,76.06,75.88,75.96,61400.0,43.77,43.7988,43.6951,43.7412,61400.0
2005-07-20 14:30:00,75.96,76.09,75.95,76.02,84100.0,43.7412,43.816,43.7354,43.7757,84100.0
2005-07-20 14:40:00,76.03,76.03,75.82,75.9,118700.0,43.7815,43.7815,43.6605,43.7066,118700.0
2005-07-20 14:50:00,75.91,75.92,75.72,75.77,74500.0,43.7124,43.7181,43.603,43.6318,74500.0
2005-07-20 15:00:00,75.77,75.86,75.76,75.78,38000.0,43.6318,43.6836,43.626,43.6375,38000.0
2005-07-20 15:10:00,75.78,75.79,75.69,75.69,96200.0,43.6375,43.6433,43.5857,43.5857,96200.0
2005-07-20 15:20:00,75.68,75.77,75.64,75.76,123800.0,43.5799,43.6318,43.5569,43.626,123800.0
2005-07-20 15:30:00,75.77,75.85,75.75,75.82,52300.0,43.6318,43.6778,43.6202,43.6605,52300.0
2005-07-20 15:40:00,75.82,75.97,75.82,75.87,102200.0,43.6605,43.7469,43.6605,43.6893,102200.0
2005-07-20 15:50:00,75.87,75.88,75.81,75.82,132800.0,43.6893,43.6951,43.6548,43.6605,132800.0
2005-07-21 09:30:00,75.37,75.51,74.94,75.18,219500.0,43.4014,43.482,43.1538,43.292,219500.0
2005-07-21 09:40:00,75.18,75.25,74.94,75.04,176700.0,43.292,43.3323,43.1538,43.2114,176700.0
2005-07-21 09:50:00,75.04,75.2,74.95,74.97,75300.0,43.2114,43.3035,43.1596,43.1711,75300.0
2005-07-21 10:00:00,74.98,75.12,74.95,75.1,65400.0,43.1768,43.2575,43.1596,43.2459,65400.0
2005-07-21 10:10:00,75.07,75.1,74.91,74.91,51800.0,43.2287,43.2459,43.1365,43.1365,51800.0
2005-07-21 10:20:00,74.91,74.92,74.77,74.77,61100.0,43.1365,43.1423,43.0559,43.0559,61100.0
2005-07-21 10:30:00,74.77,74.77,73.85,74.0,195800.0,43.0559,43.0559,42.5261,42.6125,195800.0
2005-07-21 10:40:00,74.0,74.15,73.88,73.9,128000.0,42.6125,42.6989,42.5434,42.5549,128000.0
2005-07-21 10:50:00,73.93,74.0,73.85,73.89,112100.0,42.5722,42.6125,42.5261,42.5492,112100.0
2005-07-21 11:00:00,73.88,73.88,73.54,73.55,155200.0,42.5434,42.5434,42.3476,42.3534,155200.0
2005-07-21 11:10:00,73.54,73.82,73.36,73.55,143100.0,42.3476,42.5089,42.244,42.3534,143100.0
2005-07-21 11:20:00,73.55,73.69,73.45,73.69,92400.0,42.3534,42.434,42.2958,42.434,92400.0
2005-07-21 11:30:00,73.69,73.69,73.38,73.48,73800.0,42.434,42.434,42.2555,42.3131,73800.0
2005-07-21 11:40:00,73.47,73.7,73.47,73.7,39400.0,42.3073,42.4398,42.3073,42.4398,39400.0
2005-07-21 11:50:00,73.7,73.83,73.69,73.81,72500.0,42.4398,42.5146,42.434,42.5031,72500.0
2005-07-21 12:00:00,73.82,73.89,73.8,73.87,83300.0,42.5089,42.5492,42.4973,42.5377,83300.0
2005-07-21 12:10:00,73.86,74.19,73.86,74.17,53500.0,42.5319,42.7219,42.5319,42.7104,53500.0
2005-07-21 12:20:00,74.19,74.42,74.19,74.37,94200.0,42.7219,42.8544,42.7219,42.8256,94200.0
2005-07-21 12:30:00,74.37,74.69,74.36,74.64,70300.0,42.8256,43.0098,42.8198,42.9811,70300.0
2005-07-21 12:40:00,74.65,74.65,74.39,74.48,48900.0,42.9868,42.9868,42.8371,42.8889,48900.0
2005-07-21 12:50:00,74.46,74.6,74.41,74.46,56700.0,42.8774,42.958,42.8486,42.8774,56700.0
2005-07-21 13:00:00,74.46,74.52,74.43,74.47,47900.0,42.8774,42.912,42.8601,42.8832,47900.0
2005-07-21 13:10:00,74.47,74.47,74.2,74.29,48200.0,42.8832,42.8832,42.7277,42.7795,48200.0
2005-07-21 13:20:00,74.29,74.32,74.27,74.27,17100.0,42.7795,42.7968,42.768,42.768,17100.0
2005-07-21 13:30:00,74.28,74.31,74.11,74.22,52700.0,42.7737,42.791,42.6759,42.7392,52700.0
2005-07-21 13:40:00,74.22,74.27,74.19,74.19,11900.0,42.7392,42.768,42.7219,42.7219,11900.0
2005-07-21 13:50:00,74.18,74.21,74.09,74.13,23500.0,42.7162,42.7334,42.6643,42.6874,23500.0
2005-07-21 14:00:00,74.13,74.15,73.95,74.06,60100.0,42.6874,42.6989,42.5837,42.6471,60100.0
2005-07-21 14:10:00,74.06,74.19,74.01,74.1,24300.0,42.6471,42.7219,42.6183,42.6701,24300.0
2005-07-21 14:20:00,74.1,74.1,73.9,73.94,38600.0,42.6701,42.6701,42.5549,42.578,38600.0
2005-07-21 14:30:00,73.92,73.99,73.83,73.91,77500.0,42.5664,42.6068,42.5146,42.5607,77500.0
2005-07-21 14:40:00,73.9,74.07,73.85,73.89,75000.0,42.5549,42.6528,42.5261,42.5492,75000.0
2005-07-21 14:50:00,73.87,73.87,73.58,73.82,116500.0,42.5377,42.5377,42.3707,42.5089,116500.0
2005-07-21 15:00:00,73.82,73.91,73.71,73.89,61100.0,42.5089,42.5607,42.4455,42.5492,61100.0
2005-07-21 15:10:00,73.89,74.1,73.89,74.04,103100.0,42.5492,42.6701,42.5492,42.6355,103100.0
2005-07-21 15:20:00,74.04,74.04,73.89,74.0,85700.0,42.6355,42.6355,42.5492,42.6125,85700.0
2005-07-21 15:30:00,74.0,74.0,73.76,73.87,73800.0,42.6125,42.6125,42.4743,42.5377,73800.0
2005-07-21 15:40:00,73.87,73.91,73.73,73.75,124600.0,42.5377,42.5607,42.457,42.4685,124600.0
2005-07-21 15:50:00,73.77,73.92,73.77,73.88,122100.0,42.4801,42.5664,42.4801,42.5434,122100.0
2005-07-22 09:30:00,73.87,74.18,73.75,73.78,74200.0,42.5377,42.7162,42.4685,42.4858,74200.0
2005-07-22 09:40:00,73.72,74.25,73.66,74.24,66000.0,42.4513,42.7565,42.4167,42.7507,66000.0
2005-07-22 09:50:00,74.24,74.55,74.24,74.48,77500.0,42.7507,42.9292,42.7507,42.8889,77500.0
2005-07-22 10:00:00,74.48,74.5,74.23,74.23,83000.0,42.8889,42.9004,42.745,42.745,83000.0
2005-07-22 10:10:00,74.22,74.25,74.05,74.25,79200.0,42.7392,42.7565,42.6413,42.7565,79200.0
2005-07-22 10:20:00,74.25,74.55,74.24,74.52,109400.0,42.7565,42.9292,42.7507,42.912,109400.0
2005-07-22 10:30:00,74.52,74.52,74.37,74.44,25700.0,42.912,42.912,42.8256,42.8659,25700.0
2005-07-22 10:40:00,74.44,74.45,74.05,74.29,65100.0,42.8659,42.8716,42.6413,42.7795,65100.0
2005-07-22 10:50:00,74.29,74.5,74.29,74.38,53900.0,42.7795,42.9004,42.7795,42.8313,53900.0
2005-07-22 11:00:00,74.43,74.54,74.4,74.53,29200.0,42.8601,42.9235,42.8428,42.9177,29200.0
2005-07-22 11:10:00,74.53,74.55,74.47,74.48,47100.0,42.9177,42.9292,42.8832,42.8889,47100.0
2005-07-22 11:20:00,74.48,74.55,74.43,74.54,22100.0,42.8889,42.9292,42.8601,42.9235,22100.0
2005-07-22 11:30:00,74.52,74.55,74.36,74.4,34800.0,42.912,42.9292,42.8198,42.8428,34800.0
2005-07-22 11:40:00,74.41,74.51,74.36,74.5,24900.0,42.8486,42.9062,42.8198,42.9004,24900.0
2005-07-22 11:50:00,74.49,74.69,74.44,74.66,20400.0,42.8947,43.0098,42.8659,42.9926,20400.0
2005-07-22 12:00:00,74.66,74.82,74.66,74.8,48700.0,42.9926,43.0847,42.9926,43.0732,48700.0
2005-07-22 12:10:00,74.78,74.91,74.74,74.78,47100.0,43.0617,43.1365,43.0386,43.0617,47100.0
2005-07-22 12:20:00,74.78,74.78,74.71,74.75,14800.0,43.0617,43.0617,43.0214,43.0444,14800.0
2005-07-22 12:30:00,74.73,74.78,74.73,74.76,14400.0,43.0329,43.0617,43.0329,43.0502,14400.0
2005-07-22 12:40:00,74.76,74.93,74.76,74.88,53800.0,43.0502,43.148,43.0502,43.1193,53800.0
2005-07-22 12:50:00,74.89,74.97,74.89,74.92,48900.0,43.125,43.1711,43.125,43.1423,48900.0
2005-07-22 13:00:00,74.92,75.01,74.91,74.99,61700.0,43.1423,43.1941,43.1365,43.1826,61700.0
2005-07-22 13:10:00,74.99,75.1,74.93,75.03,67800.0,43.1826,43.2459,43.148,43.2056,67800.0
2005-07-22 13:20:00,75.03,75.03,74.9,74.92,13100.0,43.2056,43.2056,43.1308,43.1423,13100.0
2005-07-22 13:30:00,74.93,74.96,74.9,74.96,23000.0,43.148,43.1653,43.1308,43.1653,23000.0
2005-07-22 13:40:00,74.96,75.03,74.96,74.99,24400.0,43.1653,43.2056,43.1653,43.1826,24400.0
2005-07-22 13:50:00,75.0,75.02,74.93,74.97,31300.0,43.1884,43.1999,43.148,43.1711,31300.0
2005-07-22 14:00:00,74.97,74.97,74.87,74.87,40200.0,43.1711,43.1711,43.1135,43.1135,40200.0
2005-07-22 14:10:00,74.88,74.94,74.88,74.9,10300.0,43.1193,43.1538,43.1193,43.1308,10300.0
2005-07-22 14:20:00,74.89,74.9,74.83,74.84,24400.0,43.125,43.1308,43.0905,43.0962,24400.0
2005-07-22 14:30:00,74.85,74.85,74.71,74.84,133200.0,43.102,43.102,43.0214,43.0962,133200.0
2005-07-22 14:40:00,74.84,74.91,74.81,74.89,46100.0,43.0962,43.1365,43.0789,43.125,46100.0
2005-07-22 14:50:00,74.91,74.91,74.82,74.89,60800.0,43.1365,43.1365,43.0847,43.125,60800.0
2005-07-22 15:00:00,74.88,74.89,74.8,74.85,56000.0,43.1193,43.125,43.0732,43.102,56000.0
2005-07-22 15:10:00,74.85,74.89,74.84,74.89,58900.0,43.102,43.125,43.0962,43.125,58900.0
2005-07-22 15:20:00,74.9,74.9,74.84,74.9,32100.0,43.1308,43.1308,43.0962,43.1308,32100.0
2005-07-22 15:30:00,74.9,74.9,74.8,74.88,48400.0,43.1308,43.1308,43.0732,43.1193,48400.0
2005-07-22 15:40:00,74.89,74.9,74.8,74.82,59300.0,43.125,43.1308,43.0732,43.0847,59300.0
2005-07-22 15:50:00,74.82,74.96,74.82,74.9,84700.0,43.0847,43.1653,43.0847,43.1308,84700.0
2005-07-25 09:30:00,75.0,75.64,74.87,75.52,112400.0,43.1884,43.5569,43.1135,43.4878,112400.0
2005-07-25 09:40:00,75.51,75.58,75.44,75.48,68200.0,43.482,43.5223,43.4417,43.4648,68200.0
2005-07-25 09:50:00,75.46,75.5,75.25,75.28,71300.0,43.4532,43.4763,43.3323,43.3496,71300.0
2005-07-25 10:00:00,75.29,75.29,75.0,75.2,58300.0,43.3554,43.3554,43.1884,43.3035,58300.0
2005-07-25 10:10:00,75.21,75.43,74.83,75.42,81900.0,43.3093,43.436,43.0905,43.4302,81900.0
2005-07-25 10:20:00,75.39,75.41,75.29,75.29,57900.0,43.4129,43.4245,43.3554,43.3554,57900.0
2005-07-25 10:30:00,75.3,75.32,75.17,75.3,23900.0,43.3611,43.3726,43.2862,43.3611,23900.0
2005-07-25 10:40:00,75.3,75.58,75.28,75.54,55500.0,43.3611,43.5223,43.3496,43.4993,55500.0
2005-07-25 10:50:00,75.53,75.58,75.35,75.4,49500.0,43.4936,43.5223,43.3899,43.4187,49500.0
2005-07-25 11:00:00,75.39,75.39,74.87,74.94,57300.0,43.4129,43.4129,43.1135,43.1538,57300.0
2005-07-25 11:10:00,74.95,74.99,74.77,74.87,53600.0,43.1596,43.1826,43.0559,43.1135,53600.0
2005-07-25 11:20:00,74.86,74.95,74.86,74.86,15500.0,43.1077,43.1596,43.1077,43.1077,15500.0
2005-07-25 11:30:00,74.86,74.94,74.76,74.82,30000.0,43.1077,43.1538,43.0502,43.0847,30000.0
2005-07-25 11:40:00,74.81,74.85,74.75,74.75,28500.0,43.0789,43.102,43.0444,43.0444,28500.0
2005-07-25 11:50:00,74.75,74.81,74.73,74.8,47900.0,43.0444,43.0789,43.0329,43.0732,47900.0
2005-07-25 12:00:00,74.8,74.8,74.57,74.57,39600.0,43.0732,43.0732,42.9407,42.9407,39600.0
2005-07-25 12:10:00,74.58,74.8,74.54,74.57,42900.0,42.9465,43.0732,42.9235,42.9407,42900.0
2005-07-25 12:20:00,74.56,74.58,74.46,74.52,22100.0,42.935,42.9465,42.8774,42.912,22100.0
2005-07-25 12:30:00,74.52,74.61,74.5,74.54,35200.0,42.912,42.9638,42.9004,42.9235,35200.0
2005-07-25 12:40:00,74.54,74.59,74.47,74.48,21700.0,42.9235,42.9523,42.8832,42.8889,21700.0
2005-07-25 12:50:00,74.45,74.52,74.41,74.43,20000.0,42.8716,42.912,42.8486,42.8601,20000.0
2005-07-25 13:00:00,74.42,74.53,74.39,74.47,28100.0,42.8544,42.9177,42.8371,42.8832,28100.0
2005-07-25 13:10:00,74.5,74.59,74.42,74.42,105600.0,42.9004,42.9523,42.8544,42.8544,105600.0
2005-07-25 13:20:00,74.43,74.43,74.36,74.39,25600.0,42.8601,42.8601,42.8198,42.8371,25600.0
2005-07-25 13:30:00,74.39,74.39,74.27,74.31,29800.0,42.8371,42.8371,42.768,42.791,29800.0
2005-07-25 13:40:00,74.34,74.36,74.3,74.34,30400.0,42.8083,42.8198,42.7853,42.8083,30400.0
2005-07-25 13:50:00,74.34,74.35,74.3,74.3,37600.0,42.8083,42.8141,42.7853,42.7853,37600.0
2005-07-25 14:00:00,74.31,74.4,74.27,74.36,69800.0,42.791,42.8428,42.768,42.8198,69800.0
2005-07-25 14:10:00,74.35,74.35,74.25,74.25,48500.0,42.8141,42.8141,42.7565,42.7565,48500.0
2005-07-25 14:20:00,74.25,74.28,74.12,74.16,45300.0,42.7565,42.7737,42.6816,42.7046,45300.0
2005-07-25 14:30:00,74.15,74.16,74.0,74.04,50100.0,42.6989,42.7046,42.6125,42.6355,50100.0
2005-07-25 14:40:00,74.05,74.15,73.99,74.02,62000.0,42.6413,42.6989,42.6068,42.624,62000.0
2005-07-25 14:50:00,74.02,74.13,73.91,74.0,61100.0,42.624,42.6874,42.5607,42.6125,61100.0
2005-07-25 15:00:00,74.0,74.12,73.77,73.83,75300.0,42.6125,42.6816,42.4801,42.5146,75300.0
2005-07-25 15:10:00,73.83,73.88,73.7,73.75,76000.0,42.5146,42.5434,42.4398,42.4685,76000.0
2005-07-25 15:20:00,73.75,73.75,73.52,73.62,81500.0,42.4685,42.4685,42.3361,42.3937,81500.0
2005-07-25 15:30:00,73.62,73.75,73.56,73.75,97500.0,42.3937,42.4685,42.3591,42.4685,97500.0
2005-07-25 15:40:00,73.76,73.76,73.61,73.72,80600.0,42.4743,42.4743,42.3879,42.4513,80600.0
2005-07-25 15:50:00,73.73,73.73,73.52,73.6,118200.0,42.457,42.457,42.3361,42.3822,118200.0
2005-07-26 09:30:00,73.99,73.99,73.55,73.92,116300.0,42.6068,42.6068,42.3534,42.5664,116300.0
2005-07-26 09:40:00,73.92,73.98,73.75,73.88,81300.0,42.5664,42.601,42.4685,42.5434,81300.0
2005-07-26 09:50:00,73.88,74.24,73.87,74.24,66400.0,42.5434,42.7507,42.5377,42.7507,66400.0
2005-07-26 10:00:00,74.24,74.38,73.95,74.33,79600.0,42.7507,42.8313,42.5837,42.8025,79600.0
2005-07-26 10:10:00,74.33,74.73,74.32,74.72,81000.0,42.8025,43.0329,42.7968,43.0271,81000.0
2005-07-26 10:20:00,74.7,74.7,74.6,74.62,38600.0,43.0156,43.0156,42.958,42.9695,38600.0
2005-07-26 10:30:00,74.61,74.72,74.56,74.7,43800.0,42.9638,43.0271,42.935,43.0156,43800.0
2005-07-26 10:40:00,74.71,74.72,74.45,74.55,61600.0,43.0214,43.0271,42.8716,42.9292,61600.0
2005-07-26 10:50:00,74.56,74.79,74.53,74.79,44300.0,42.935,43.0674,42.9177,43.0674,44300.0
2005-07-26 11:00:00,74.8,74.88,74.69,74.7,56800.0,43.0732,43.1193,43.0098,43.0156,56800.0
2005-07-26 11:10:00,74.69,74.69,74.5,74.55,31400.0,43.0098,43.0098,42.9004,42.9292,31400.0
2005-07-26 11:20:00,74.55,74.55,74.42,74.46,26800.0,42.9292,42.9292,42.8544,42.8774,26800.0
2005-07-26 11:30:00,74.47,74.48,74.28,74.37,35200.0,42.8832,42.8889,42.7737,42.8256,35200.0
2005-07-26 11:40:00,74.4,74.43,74.28,74.33,19300.0,42.8428,42.8601,42.7737,42.8025,19300.0
2005-07-26 11:50:00,74.31,74.33,74.19,74.32,29200.0,42.791,42.8025,42.7219,42.7968,29200.0
2005-07-26 12:00:00,74.32,74.32,74.05,74.05,19600.0,42.7968,42.7968,42.6413,42.6413,19600.0
2005-07-26 12:10:00,74.05,74.12,74.02,74.05,25500.0,42.6413,42.6816,42.624,42.6413,25500.0
2005-07-26 12:20:00,74.03,74.03,73.87,73.87,42600.0,42.6298,42.6298,42.5377,42.5377,42600.0
2005-07-26 12:30:00,73.87,73.94,73.86,73.87,33600.0,42.5377,42.578,42.5319,42.5377,33600.0
2005-07-26 12:40:00,73.87,74.23,73.87,74.23,38500.0,42.5377,42.745,42.5377,42.745,38500.0
2005-07-26 12:50:00,74.23,74.25,74.16,74.21,86900.0,42.745,42.7565,42.7046,42.7334,86900.0
2005-07-26 13:00:00,74.21,74.28,74.15,74.26,51600.0,42.7334,42.7737,42.6989,42.7622,51600.0
2005-07-26 13:10:00,74.27,74.36,74.27,74.34,31800.0,42.768,42.8198,42.768,42.8083,31800.0
2005-07-26 13:20:00,74.31,74.53,74.29,74.4,64100.0,42.791,42.9177,42.7795,42.8428,64100.0
2005-07-26 13:30:00,74.41,74.55,74.39,74.55,43000.0,42.8486,42.9292,42.8371,42.9292,43000.0
2005-07-26 13:40:00,74.55,74.8,74.55,74.74,64000.0,42.9292,43.0732,42.9292,43.0386,64000.0
2005-07-26 13:50:00,74.75,74.79,74.69,74.78,94600.0,43.0444,43.0674,43.0098,43.0617,94600.0
2005-07-26 14:00:00,74.78,74.78,74.6,74.62,18100.0,43.0617,43.0617,42.958,42.9695,18100.0
2005-07-26 14:10:00,74.62,74.69,74.55,74.65,21800.0,42.9695,43.0098,42.9292,42.9868,21800.0
2005-07-26 14:20:00,74.64,74.76,74.61,74.63,24000.0,42.9811,43.0502,42.9638,42.9753,24000.0
2005-07-26 14:30:00,74.63,74.66,74.58,74.62,45700.0,42.9753,42.9926,42.9465,42.9695,45700.0
2005-07-26 14:40:00,74.65,74.69,74.6,74.68,22600.0,42.9868,43.0098,42.958,43.0041,22600.0
2005-07-26 14:50:00,74.68,74.75,74.68,74.73,38100.0,43.0041,43.0444,43.0041,43.0329,38100.0
2005-07-26 15:00:00,74.72,74.77,74.7,74.71,41400.0,43.0271,43.0559,43.0156,43.0214,41400.0
2005-07-26 15:10:00,74.7,74.88,74.69,74.83,48900.0,43.0156,43.1193,43.0098,43.0905,48900.0
2005-07-26 15:20:00,74.82,74.9,74.81,74.9,62900.0,43.0847,43.1308,43.0789,43.1308,62900.0
2005-07-26 15:30:00,74.9,74.91,74.81,74.86,84300.0,43.1308,43.1365,43.0789,43.1077,84300.0
2005-07-26 15:40:00,74.85,75.0,74.81,74.96,55600.0,43.102,43.1884,43.0789,43.1653,55600.0
2005-07-26 15:50:00,74.96,74.99,74.89,74.89,92300.0,43.1653,43.1826,43.125,43.125,92300.0
2005-07-27 09:30:00,75.4,75.49,75.2,75.42,135400.0,43.4187,43.4705,43.3035,43.4302,135400.0
2005-07-27 09:40:00,75.42,76.81,75.42,76.75,225600.0,43.4302,44.2306,43.4302,44.1961,225600.0
2005-07-27 09:50:00,76.77,76.8,76.38,76.57,239700.0,44.2076,44.2249,43.983,44.0924,239700.0
2005-07-27 10:00:00,76.6,76.78,76.45,76.47,191400.0,44.1097,44.2134,44.0233,44.0348,191400.0
2005-07-27 10:10:00,76.47,76.6,76.27,76.27,115900.0,44.0348,44.1097,43.9197,43.9197,115900.0
2005-07-27 10:20:00,76.27,76.5,76.27,76.45,130400.0,43.9197,44.0521,43.9197,44.0233,130400.0
2005-07-27 10:30:00,76.45,76.75,76.43,76.7,112500.0,44.0233,44.1961,44.0118,44.1673,112500.0
2005-07-27 10:40:00,76.71,76.71,76.26,76.28,104800.0,44.1731,44.1731,43.9139,43.9254,104800.0
2005-07-27 10:50:00,76.28,76.36,76.17,76.25,119000.0,43.9254,43.9715,43.8621,43.9082,119000.0
2005-07-27 11:00:00,76.26,76.31,76.16,76.18,69200.0,43.9139,43.9427,43.8563,43.8679,69200.0
2005-07-27 11:10:00,76.18,76.2,76.09,76.17,32700.0,43.8679,43.8794,43.816,43.8621,32700.0
2005-07-27 11:20:00,76.16,76.2,76.09,76.1,53300.0,43.8563,43.8794,43.816,43.8218,53300.0
2005-07-27 11:30:00,76.09,76.21,76.06,76.15,43500.0,43.816,43.8851,43.7988,43.8506,43500.0
2005-07-27 11:40:00,76.14,76.18,76.1,76.16,21800.0,43.8448,43.8679,43.8218,43.8563,21800.0
2005-07-27 11:50:00,76.16,76.22,76.12,76.19,25000.0,43.8563,43.8909,43.8333,43.8736,25000.0
2005-07-27 12:00:00,76.19,76.46,76.19,76.45,56300.0,43.8736,44.0291,43.8736,44.0233,56300.0
2005-07-27 12:10:00,76.45,76.45,76.18,76.19,37900.0,44.0233,44.0233,43.8679,43.8736,37900.0
2005-07-27 12:20:00,76.19,76.23,76.16,76.2,50200.0,43.8736,43.8966,43.8563,43.8794,50200.0
2005-07-27 12:30:00,76.17,76.2,76.12,76.14,43400.0,43.8621,43.8794,43.8333,43.8448,43400.0
2005-07-27 12:40:00,76.16,76.21,76.1,76.15,40500.0,43.8563,43.8851,43.8218,43.8506,40500.0
2005-07-27 12:50:00,76.15,76.28,76.14,76.24,60900.0,43.8506,43.9254,43.8448,43.9024,60900.0
2005-07-27 13:00:00,76.23,76.33,76.21,76.3,34600.0,43.8966,43.9542,43.8851,43.937,34600.0
2005-07-27 13:10:00,76.3,76.35,76.27,76.35,22600.0,43.937,43.9657,43.9197,43.9657,22600.0
2005-07-27 13:20:00,76.35,76.58,76.35,76.5,153300.0,43.9657,44.0982,43.9657,44.0521,153300.0
2005-07-27 13:30:00,76.51,76.54,76.45,76.48,53000.0,44.0579,44.0752,44.0233,44.0406,53000.0
2005-07-27 13:40:00,76.49,76.6,76.49,76.51,45800.0,44.0464,44.1097,44.0464,44.0579,45800.0
2005-07-27 13:50:00,76.51,76.54,76.47,76.49,39300.0,44.0579,44.0752,44.0348,44.0464,39300.0
2005-07-27 14:00:00,76.49,76.55,76.45,76.52,61800.0,44.0464,44.0809,44.0233,44.0636,61800.0
2005-07-27 14:10:00,76.52,76.78,76.48,76.74,128500.0,44.0636,44.2134,44.0406,44.1903,128500.0
2005-07-27 14:20:00,76.74,77.0,76.74,76.94,152500.0,44.1903,44.34,44.1903,44.3055,152500.0
2005-07-27 14:30:00,76.99,77.02,76.83,76.85,124000.0,44.3343,44.3516,44.2422,44.2537,124000.0
2005-07-27 14:40:00,76.86,77.1,76.86,77.07,118700.0,44.2594,44.3976,44.2594,44.3804,118700.0
2005-07-27 14:50:00,77.07,77.42,77.06,77.41,247000.0,44.3804,44.5819,44.3746,44.5761,247000.0
2005-07-27 15:00:00,77.43,78.0,77.42,77.67,307300.0,44.5877,44.9159,44.5819,44.7259,307300.0
2005-07-27 15:10:00,77.68,77.88,77.59,77.88,195000.0,44.7316,44.8468,44.6798,44.8468,195000.0
2005-07-27 15:20:00,77.86,77.87,77.66,77.73,236600.0,44.8353,44.841,44.7201,44.7604,236600.0
2005-07-27 15:30:00,77.75,77.75,77.5,77.55,187100.0,44.7719,44.7719,44.628,44.6568,187100.0
2005-07-27 15:40:00,77.51,77.9,77.5,77.74,168800.0,44.6337,44.8583,44.628,44.7662,168800.0
2005-07-27 15:50:00,77.73,77.98,77.69,77.89,265800.0,44.7604,44.9044,44.7374,44.8525,265800.0
2005-07-28 09:30:00,77.92,78.59,77.81,78.59,312800.0,44.8698,45.2556,44.8065,45.2556,312800.0
2005-07-28 09:40:00,78.5,79.09,78.42,78.9,450100.0,45.2038,45.5436,45.1577,45.4342,450100.0
2005-07-28 09:50:00,78.83,79.75,78.83,79.7,187800.0,45.3938,45.9236,45.3938,45.8948,187800.0
2005-07-28 10:00:00,79.67,79.75,79.06,79.19,209300.0,45.8776,45.9236,45.5263,45.6011,209300.0
2005-07-28 10:10:00,79.19,79.34,79.14,79.34,94900.0,45.6011,45.6875,45.5724,45.6875,94900.0
2005-07-28 10:20:00,79.3,79.37,78.95,79.15,179500.0,45.6645,45.7048,45.4629,45.5781,179500.0
2005-07-28 10:30:00,79.15,79.2,78.9,78.95,179900.0,45.5781,45.6069,45.4342,45.4629,179900.0
2005-07-28 10:40:00,78.94,78.97,78.86,78.94,231300.0,45.4572,45.4745,45.4111,45.4572,231300.0
2005-07-28 10:50:00,78.95,79.0,78.74,78.81,182100.0,45.4629,45.4917,45.342,45.3823,182100.0
2005-07-28 11:00:00,78.77,78.8,78.53,78.66,78200.0,45.3593,45.3766,45.2211,45.2959,78200.0
2005-07-28 11:10:00,78.66,78.67,78.32,78.45,100500.0,45.2959,45.3017,45.1002,45.175,100500.0
2005-07-28 11:20:00,78.44,78.75,78.42,78.53,74600.0,45.1693,45.3478,45.1577,45.2211,74600.0
2005-07-28 11:30:00,78.54,78.73,78.54,78.73,93800.0,45.2268,45.3363,45.2268,45.3363,93800.0
2005-07-28 11:40:00,78.73,79.02,78.73,79.0,100500.0,45.3363,45.5033,45.3363,45.4917,100500.0
2005-07-28 11:50:00,78.99,79.06,78.87,79.01,91800.0,45.486,45.5263,45.4169,45.4975,91800.0
2005-07-28 12:00:00,79.08,79.17,79.08,79.15,56200.0,45.5378,45.5896,45.5378,45.5781,56200.0
2005-07-28 12:10:00,79.14,79.14,78.93,78.95,72100.0,45.5724,45.5724,45.4514,45.4629,72100.0
2005-07-28 12:20:00,78.95,78.97,78.86,78.87,45200.0,45.4629,45.4745,45.4111,45.4169,45200.0
2005-07-28 12:30:00,78.87,78.95,78.87,78.95,84300.0,45.4169,45.4629,45.4169,45.4629,84300.0
2005-07-28 12:40:00,78.95,79.09,78.95,79.09,101300.0,45.4629,45.5436,45.4629,45.5436,101300.0
2005-07-28 12:50:00,79.1,79.15,78.99,79.05,58400.0,45.5493,45.5781,45.486,45.5205,58400.0
2005-07-28 13:00:00,79.05,79.16,79.04,79.16,92700.0,45.5205,45.5839,45.5148,45.5839,92700.0
2005-07-28 13:10:00,79.17,79.2,79.09,79.14,57600.0,45.5896,45.6069,45.5436,45.5724,57600.0
2005-07-28 13:20:00,79.14,79.3,79.13,79.2,53900.0,45.5724,45.6645,45.5666,45.6069,53900.0
2005-07-28 13:30:00,79.2,79.2,79.09,79.12,76300.0,45.6069,45.6069,45.5436,45.5608,76300.0
2005-07-28 13:40:00,79.13,79.13,78.87,78.93,148800.0,45.5666,45.5666,45.4169,45.4514,148800.0
2005-07-28 13:50:00,78.93,78.98,78.89,78.97,41900.0,45.4514,45.4802,45.4284,45.4745,41900.0
2005-07-28 14:00:00,78.97,79.17,78.96,79.06,98400.0,45.4745,45.5896,45.4687,45.5263,98400.0
2005-07-28 14:10:00,79.05,79.06,78.94,78.96,54100.0,45.5205,45.5263,45.4572,45.4687,54100.0
2005-07-28 14:20:00,78.96,78.97,78.9,78.9,88900.0,45.4687,45.4745,45.4342,45.4342,88900.0
2005-07-28 14:30:00,78.91,78.92,78.8,78.88,171500.0,45.4399,45.4457,45.3766,45.4226,171500.0
2005-07-28 14:40:00,78.89,78.89,78.64,78.73,192300.0,45.4284,45.4284,45.2844,45.3363,192300.0
2005-07-28 14:50:00,78.73,78.83,78.72,78.81,146300.0,45.3363,45.3938,45.3305,45.3823,146300.0
2005-07-28 15:00:00,78.81,78.83,78.74,78.75,83000.0,45.3823,45.3938,45.342,45.3478,83000.0
2005-07-28 15:10:00,78.77,78.8,78.73,78.73,59900.0,45.3593,45.3766,45.3363,45.3363,59900.0
2005-07-28 15:20:00,78.74,78.74,78.63,78.64,90600.0,45.342,45.342,45.2787,45.2844,90600.0
2005-07-28 15:30:00,78.64,78.75,78.45,78.45,363900.0,45.2844,45.3478,45.175,45.175,363900.0
2005-07-28 15:40:00,78.45,78.46,78.3,78.31,179100.0,45.175,45.1808,45.0886,45.0944,179100.0
2005-07-28 15:50:00,78.31,78.46,78.3,78.42,394500.0,45.0944,45.1808,45.0886,45.1577,394500.0
2005-07-29 09:30:00,78.2,78.21,77.86,78.1,183200.0,45.0311,45.0368,44.8353,44.9735,183200.0
2005-07-29 09:40:00,78.12,78.38,77.99,78.33,122600.0,44.985,45.1347,44.9101,45.1059,122600.0
2005-07-29 09:50:00,78.33,78.51,78.11,78.29,102300.0,45.1059,45.2096,44.9792,45.0829,102300.0
2005-07-29 10:00:00,78.34,78.6,78.31,78.54,137800.0,45.1117,45.2614,45.0944,45.2268,137800.0
2005-07-29 10:10:00,78.54,78.55,78.05,78.07,62000.0,45.2268,45.2326,44.9447,44.9562,62000.0
2005-07-29 10:20:00,78.07,78.16,78.0,78.1,54600.0,44.9562,45.008,44.9159,44.9735,54600.0
2005-07-29 10:30:00,78.1,78.13,77.93,77.96,86500.0,44.9735,44.9907,44.8756,44.8929,86500.0
2005-07-29 10:40:00,77.95,77.96,77.8,77.9,61600.0,44.8871,44.8929,44.8007,44.8583,61600.0
2005-07-29 10:50:00,77.88,77.89,77.68,77.68,57300.0,44.8468,44.8525,44.7316,44.7316,57300.0
2005-07-29 11:00:00,77.68,77.68,77.36,77.39,87700.0,44.7316,44.7316,44.5473,44.5646,87700.0
2005-07-29 11:10:00,77.37,77.38,77.03,77.11,226200.0,44.5531,44.5589,44.3573,44.4034,226200.0
2005-07-29 11:20:00,77.12,77.14,76.78,76.82,138800.0,44.4091,44.4207,44.2134,44.2364,138800.0
2005-07-29 11:30:00,76.85,76.86,76.77,76.8,103000.0,44.2537,44.2594,44.2076,44.2249,103000.0
2005-07-29 11:40:00,76.81,76.84,76.79,76.83,56900.0,44.2306,44.2479,44.2191,44.2422,56900.0
2005-07-29 11:50:00,76.82,77.17,76.8,77.17,105200.0,44.2364,44.4379,44.2249,44.4379,105200.0
2005-07-29 12:00:00,77.17,77.18,76.88,76.89,41500.0,44.4379,44.4437,44.2709,44.2767,41500.0
2005-07-29 12:10:00,76.9,77.02,76.81,76.99,61200.0,44.2825,44.3516,44.2306,44.3343,61200.0
2005-07-29 12:20:00,76.98,77.0,76.85,76.88,39300.0,44.3285,44.34,44.2537,44.2709,39300.0
2005-07-29 12:30:00,76.88,77.03,76.8,77.03,30600.0,44.2709,44.3573,44.2249,44.3573,30600.0
2005-07-29 12:40:00,77.03,77.1,76.98,76.99,33200.0,44.3573,44.3976,44.3285,44.3343,33200.0
2005-07-29 12:50:00,76.95,77.0,76.91,76.95,23600.0,44.3113,44.34,44.2882,44.3113,23600.0
2005-07-29 13:00:00,76.94,76.94,76.88,76.88,9100.0,44.3055,44.3055,44.2709,44.2709,9100.0
2005-07-29 13:10:00,76.87,76.88,76.81,76.82,32700.0,44.2652,44.2709,44.2306,44.2364,32700.0
2005-07-29 13:20:00,76.83,76.83,76.58,76.69,128000.0,44.2422,44.2422,44.0982,44.1615,128000.0
2005-07-29 13:30:00,76.68,76.7,76.55,76.58,52700.0,44.1558,44.1673,44.0809,44.0982,52700.0
2005-07-29 13:40:00,76.58,76.66,76.53,76.65,40300.0,44.0982,44.1443,44.0694,44.1385,40300.0
2005-07-29 13:50:00,76.65,76.71,76.65,76.69,37800.0,44.1385,44.1731,44.1385,44.1615,37800.0
2005-07-29 14:00:00,76.69,76.94,76.66,76.9,57200.0,44.1615,44.3055,44.1443,44.2825,57200.0
2005-07-29 14:10:00,76.85,76.92,76.82,76.9,25100.0,44.2537,44.294,44.2364,44.2825,25100.0
2005-07-29 14:20:00,76.9,77.0,76.85,77.0,32700.0,44.2825,44.34,44.2537,44.34,32700.0
2005-07-29 14:30:00,77.02,77.03,76.96,76.99,33700.0,44.3516,44.3573,44.317,44.3343,33700.0
2005-07-29 14:40:00,76.98,76.98,76.9,76.9,17800.0,44.3285,44.3285,44.2825,44.2825,17800.0
2005-07-29 14:50:00,76.89,76.89,76.5,76.84,26100.0,44.2767,44.2767,44.0521,44.2479,26100.0
2005-07-29 15:00:00,76.85,76.85,76.7,76.7,39400.0,44.2537,44.2537,44.1673,44.1673,39400.0
2005-07-29 15:10:00,76.69,76.82,76.56,76.59,73200.0,44.1615,44.2364,44.0867,44.1039,73200.0
2005-07-29 15:20:00,76.6,76.75,76.59,76.74,51800.0,44.1097,44.1961,44.1039,44.1903,51800.0
2005-07-29 15:30:00,76.73,76.77,76.61,76.61,86300.0,44.1846,44.2076,44.1155,44.1155,86300.0
2005-07-29 15:40:00,76.62,76.73,76.59,76.72,75200.0,44.1212,44.1846,44.1039,44.1788,75200.0
2005-07-29 15:50:00,76.71,76.71,76.57,76.6,74700.0,44.1731,44.1731,44.0924,44.1097,74700.0
2005-08-01 09:30:00,77.05,77.89,77.01,77.65,174200.0,44.3688,44.8525,44.3458,44.7143,174200.0
2005-08-01 09:40:00,77.65,77.73,77.6,77.72,130100.0,44.7143,44.7604,44.6856,44.7547,130100.0
2005-08-01 09:50:00,77.72,77.92,77.63,77.89,140500.0,44.7547,44.8698,44.7028,44.8525,140500.0
2005-08-01 10:00:00,77.87,77.88,77.58,77.58,83000.0,44.841,44.8468,44.674,44.674,83000.0
2005-08-01 10:10:00,77.61,77.72,77.5,77.62,63200.0,44.6913,44.7547,44.628,44.6971,63200.0
2005-08-01 10:20:00,77.62,77.65,77.58,77.65,76300.0,44.6971,44.7143,44.674,44.7143,76300.0
2005-08-01 10:30:00,77.66,77.76,77.49,77.49,68400.0,44.7201,44.7777,44.6222,44.6222,68400.0
2005-08-01 10:40:00,77.42,77.44,77.27,77.36,72100.0,44.5819,44.5934,44.4955,44.5473,72100.0
2005-08-01 10:50:00,77.36,77.45,77.31,77.41,44900.0,44.5473,44.5992,44.5186,44.5761,44900.0
2005-08-01 11:00:00,77.41,77.41,77.32,77.33,108100.0,44.5761,44.5761,44.5243,44.5301,108100.0
2005-08-01 11:10:00,77.33,77.36,77.27,77.35,58900.0,44.5301,44.5473,44.4955,44.5416,58900.0
2005-08-01 11:20:00,77.35,77.45,77.35,77.41,108800.0,44.5416,44.5992,44.5416,44.5761,108800.0
2005-08-01 11:30:00,77.44,77.47,77.35,77.4,33700.0,44.5934,44.6107,44.5416,44.5704,33700.0
2005-08-01 11:40:00,77.4,77.49,77.39,77.47,40400.0,44.5704,44.6222,44.5646,44.6107,40400.0
2005-08-01 11:50:00,77.47,77.57,77.45,77.52,31400.0,44.6107,44.6683,44.5992,44.6395,31400.0
2005-08-01 12:00:00,77.52,77.55,77.41,77.41,70800.0,44.6395,44.6568,44.5761,44.5761,70800.0
2005-08-01 12:10:00,77.42,77.42,77.38,77.41,32600.0,44.5819,44.5819,44.5589,44.5761,32600.0
2005-08-01 12:20:00,77.42,77.46,77.26,77.27,49500.0,44.5819,44.6049,44.4898,44.4955,49500.0
2005-08-01 12:30:00,77.22,77.35,77.13,77.24,54600.0,44.4667,44.5416,44.4149,44.4782,54600.0
2005-08-01 12:40:00,77.24,77.32,77.23,77.3,79600.0,44.4782,44.5243,44.4725,44.5128,79600.0
2005-08-01 12:50:00,77.3,77.34,77.3,77.31,35000.0,44.5128,44.5358,44.5128,44.5186,35000.0
2005-08-01 13:00:00,77.32,77.35,77.27,77.28,34300.0,44.5243,44.5416,44.4955,44.5013,34300.0
2005-08-01 13:10:00,77.28,77.29,77.16,77.19,31000.0,44.5013,44.507,44.4322,44.4495,31000.0
2005-08-01 13:20:00,77.18,77.2,77.14,77.17,32500.0,44.4437,44.4552,44.4207,44.4379,32500.0
2005-08-01 13:30:00,77.17,77.2,77.14,77.14,26000.0,44.4379,44.4552,44.4207,44.4207,26000.0
2005-08-01 13:40:00,77.14,77.17,77.13,77.14,36000.0,44.4207,44.4379,44.4149,44.4207,36000.0
2005-08-01 13:50:00,77.14,77.19,77.1,77.14,45800.0,44.4207,44.4495,44.3976,44.4207,45800.0
2005-08-01 14:00:00,77.15,77.3,77.13,77.3,40300.0,44.4264,44.5128,44.4149,44.5128,40300.0
2005-08-01 14:10:00,77.3,77.46,77.29,77.42,54700.0,44.5128,44.6049,44.507,44.5819,54700.0
2005-08-01 14:20:00,77.43,77.49,77.42,77.44,39500.0,44.5877,44.6222,44.5819,44.5934,39500.0
2005-08-01 14:30:00,77.44,77.55,77.44,77.54,40700.0,44.5934,44.6568,44.5934,44.651,40700.0
2005-08-01 14:40:00,77.55,77.67,77.54,77.64,49000.0,44.6568,44.7259,44.651,44.7086,49000.0
2005-08-01 14:50:00,77.65,77.66,77.55,77.59,38400.0,44.7143,44.7201,44.6568,44.6798,38400.0
2005-08-01 15:00:00,77.6,77.63,77.5,77.58,51000.0,44.6856,44.7028,44.628,44.674,51000.0
2005-08-01 15:10:00,77.58,77.6,77.5,77.52,49100.0,44.674,44.6856,44.628,44.6395,49100.0
2005-08-01 15:20:00,77.52,77.57,77.49,77.55,59300.0,44.6395,44.6683,44.6222,44.6568,59300.0
2005-08-01 15:30:00,77.57,77.6,77.55,77.6,54500.0,44.6683,44.6856,44.6568,44.6856,54500.0
2005-08-01 15:40:00,77.6,77.76,77.6,77.74,82500.0,44.6856,44.7777,44.6856,44.7662,82500.0
2005-08-01 15:50:00,77.74,77.77,77.62,77.68,103900.0,44.7662,44.7834,44.6971,44.7316,103900.0
2005-08-02 09:30:00,77.68,77.8,77.46,77.47,65300.0,44.7316,44.8007,44.6049,44.6107,65300.0
2005-08-02 09:40:00,77.47,77.5,77.29,77.46,86000.0,44.6107,44.628,44.507,44.6049,86000.0
2005-08-02 09:50:00,77.57,77.63,77.3,77.33,66900.0,44.6683,44.7028,44.5128,44.5301,66900.0
2005-08-02 10:00:00,77.4,77.49,77.3,77.37,115000.0,44.5704,44.6222,44.5128,44.5531,115000.0
2005-08-02 10:10:00,77.39,77.59,77.39,77.5,45500.0,44.5646,44.6798,44.5646,44.628,45500.0
2005-08-02 10:20:00,77.5,77.55,77.41,77.43,100200.0,44.628,44.6568,44.5761,44.5877,100200.0
2005-08-02 10:30:00,77.41,77.61,77.34,77.49,58300.0,44.5761,44.6913,44.5358,44.6222,58300.0
2005-08-02 10:40:00,77.48,77.57,77.42,77.45,32300.0,44.6165,44.6683,44.5819,44.5992,32300.0
2005-08-02 10:50:00,77.46,77.53,77.45,77.5,34400.0,44.6049,44.6452,44.5992,44.628,34400.0
2005-08-02 11:00:00,77.49,77.72,77.49,77.64,95700.0,44.6222,44.7547,44.6222,44.7086,95700.0
2005-08-02 11:10:00,77.6,77.62,77.49,77.58,34300.0,44.6856,44.6971,44.6222,44.674,34300.0
2005-08-02 11:20:00,77.57,77.59,77.48,77.48,54300.0,44.6683,44.6798,44.6165,44.6165,54300.0
2005-08-02 11:30:00,77.49,77.55,77.37,77.5,37000.0,44.6222,44.6568,44.5531,44.628,37000.0
2005-08-02 11:40:00,77.51,77.58,77.49,77.56,27100.0,44.6337,44.674,44.6222,44.6625,27100.0
2005-08-02 11:50:00,77.57,77.64,77.51,77.58,39200.0,44.6683,44.7086,44.6337,44.674,39200.0
2005-08-02 12:00:00,77.59,77.72,77.59,77.7,42800.0,44.6798,44.7547,44.6798,44.7431,42800.0
2005-08-02 12:10:00,77.7,77.77,77.66,77.75,58500.0,44.7431,44.7834,44.7201,44.7719,58500.0
2005-08-02 12:20:00,77.76,77.79,77.67,77.69,22500.0,44.7777,44.795,44.7259,44.7374,22500.0
2005-08-02 12:30:00,77.7,77.73,77.63,77.69,13800.0,44.7431,44.7604,44.7028,44.7374,13800.0
2005-08-02 12:40:00,77.68,77.8,77.66,77.79,33900.0,44.7316,44.8007,44.7201,44.795,33900.0
2005-08-02 12:50:00,77.8,77.8,77.7,77.78,16700.0,44.8007,44.8007,44.7431,44.7892,16700.0
2005-08-02 13:00:00,77.78,77.8,77.65,77.69,67000.0,44.7892,44.8007,44.7143,44.7374,67000.0
2005-08-02 13:10:00,77.69,77.7,77.6,77.63,36900.0,44.7374,44.7431,44.6856,44.7028,36900.0
2005-08-02 13:20:00,77.63,77.63,77.49,77.59,74100.0,44.7028,44.7028,44.6222,44.6798,74100.0
2005-08-02 13:30:00,77.6,77.66,77.59,77.64,21600.0,44.6856,44.7201,44.6798,44.7086,21600.0
2005-08-02 13:40:00,77.64,77.65,77.53,77.62,34800.0,44.7086,44.7143,44.6452,44.6971,34800.0
2005-08-02 13:50:00,77.62,77.62,77.5,77.56,30800.0,44.6971,44.6971,44.628,44.6625,30800.0
2005-08-02 14:00:00,77.57,77.66,77.56,77.6,83000.0,44.6683,44.7201,44.6625,44.6856,83000.0
2005-08-02 14:10:00,77.59,77.65,77.58,77.65,32200.0,44.6798,44.7143,44.674,44.7143,32200.0
2005-08-02 14:20:00,77.66,77.71,77.65,77.66,15800.0,44.7201,44.7489,44.7143,44.7201,15800.0
2005-08-02 14:30:00,77.66,77.66,77.57,77.58,80300.0,44.7201,44.7201,44.6683,44.674,80300.0
2005-08-02 14:40:00,77.59,77.64,77.59,77.64,26400.0,44.6798,44.7086,44.6798,44.7086,26400.0
2005-08-02 14:50:00,77.64,77.7,77.59,77.63,31500.0,44.7086,44.7431,44.6798,44.7028,31500.0
2005-08-02 15:00:00,77.63,77.63,77.44,77.52,127300.0,44.7028,44.7028,44.5934,44.6395,127300.0
2005-08-02 15:10:00,77.52,77.54,77.44,77.46,60900.0,44.6395,44.651,44.5934,44.6049,60900.0
2005-08-02 15:20:00,77.46,77.5,77.45,77.48,56000.0,44.6049,44.628,44.5992,44.6165,56000.0
2005-08-02 15:30:00,77.49,77.49,77.39,77.4,53200.0,44.6222,44.6222,44.5646,44.5704,53200.0
2005-08-02 15:40:00,77.39,77.41,77.19,77.27,132400.0,44.5646,44.5761,44.4495,44.4955,132400.0
2005-08-02 15:50:00,77.27,77.27,77.05,77.19,210500.0,44.4955,44.4955,44.3688,44.4495,210500.0
2005-08-03 09:30:00,77.19,77.65,77.18,77.39,71000.0,44.4495,44.7143,44.4437,44.5646,71000.0
2005-08-03 09:40:00,77.39,77.5,77.3,77.42,33500.0,44.5646,44.628,44.5128,44.5819,33500.0
2005-08-03 09:50:00,77.41,77.42,77.14,77.2,57200.0,44.5761,44.5819,44.4207,44.4552,57200.0
2005-08-03 10:00:00,77.22,77.37,77.13,77.31,51100.0,44.4667,44.5531,44.4149,44.5186,51100.0
2005-08-03 10:10:00,77.32,77.37,77.17,77.24,46300.0,44.5243,44.5531,44.4379,44.4782,46300.0
2005-08-03 10:20:00,77.23,77.41,77.22,77.33,32000.0,44.4725,44.5761,44.4667,44.5301,32000.0
2005-08-03 10:30:00,77.32,77.37,77.2,77.2,50300.0,44.5243,44.5531,44.4552,44.4552,50300.0
2005-08-03 10:40:00,77.2,77.27,77.16,77.21,56900.0,44.4552,44.4955,44.4322,44.461,56900.0
2005-08-03 10:50:00,77.24,77.5,77.21,77.46,138100.0,44.4782,44.628,44.461,44.6049,138100.0
2005-08-03 11:00:00,77.45,77.46,77.33,77.34,25300.0,44.5992,44.6049,44.5301,44.5358,25300.0
2005-08-03 11:10:00,77.34,77.39,77.25,77.39,14300.0,44.5358,44.5646,44.484,44.5646,14300.0
2005-08-03 11:20:00,77.4,77.4,77.31,77.31,9900.0,44.5704,44.5704,44.5186,44.5186,9900.0
2005-08-03 11:30:00,77.31,77.51,77.27,77.51,29300.0,44.5186,44.6337,44.4955,44.6337,29300.0
2005-08-03 11:40:00,77.5,77.5,77.43,77.44,15100.0,44.628,44.628,44.5877,44.5934,15100.0
2005-08-03 11:50:00,77.43,77.48,77.39,77.45,10600.0,44.5877,44.6165,44.5646,44.5992,10600.0
2005-08-03 12:00:00,77.47,77.66,77.46,77.61,27000.0,44.6107,44.7201,44.6049,44.6913,27000.0
2005-08-03 12:10:00,77.63,77.66,77.6,77.62,25800.0,44.7028,44.7201,44.6856,44.6971,25800.0
2005-08-03 12:20:00,77.62,77.89,77.62,77.8,32800.0,44.6971,44.8525,44.6971,44.8007,32800.0
2005-08-03 12:30:00,77.79,77.91,77.76,77.85,36100.0,44.795,44.8641,44.7777,44.8295,36100.0
2005-08-03 12:40:00,77.84,77.84,77.75,77.84,32700.0,44.8238,44.8238,44.7719,44.8238,32700.0
2005-08-03 12:50:00,77.84,77.88,77.78,77.81,25600.0,44.8238,44.8468,44.7892,44.8065,25600.0
2005-08-03 13:00:00,77.79,77.88,77.76,77.83,28600.0,44.795,44.8468,44.7777,44.818,28600.0
2005-08-03 13:10:00,77.83,77.86,77.82,77.84,27700.0,44.818,44.8353,44.8122,44.8238,27700.0
2005-08-03 13:20:00,77.83,77.99,77.82,77.95,28900.0,44.818,44.9101,44.8122,44.8871,28900.0
2005-08-03 13:30:00,77.95,78.11,77.9,78.05,47000.0,44.8871,44.9792,44.8583,44.9447,47000.0
2005-08-03 13:40:00,78.05,78.05,77.94,78.01,31200.0,44.9447,44.9447,44.8813,44.9216,31200.0
2005-08-03 13:50:00,78.01,78.05,77.9,77.9,23100.0,44.9216,44.9447,44.8583,44.8583,23100.0
2005-08-03 14:00:00,77.9,77.9,77.78,77.84,174600.0,44.8583,44.8583,44.7892,44.8238,174600.0
2005-08-03 14:10:00,77.84,77.88,77.81,77.86,40600.0,44.8238,44.8468,44.8065,44.8353,40600.0
2005-08-03 14:20:00,77.87,77.89,77.69,77.78,42300.0,44.841,44.8525,44.7374,44.7892,42300.0
2005-08-03 14:30:00,77.78,77.83,77.75,77.75,41900.0,44.7892,44.818,44.7719,44.7719,41900.0
2005-08-03 14:40:00,77.73,77.77,77.7,77.73,25700.0,44.7604,44.7834,44.7431,44.7604,25700.0
2005-08-03 14:50:00,77.73,77.75,77.6,77.63,29700.0,44.7604,44.7719,44.6856,44.7028,29700.0
2005-08-03 15:00:00,77.63,77.63,77.47,77.54,27400.0,44.7028,44.7028,44.6107,44.651,27400.0
2005-08-03 15:10:00,77.53,77.75,77.46,77.72,36800.0,44.6452,44.7719,44.6049,44.7547,36800.0
2005-08-03 15:20:00,77.71,77.73,77.59,77.59,31300.0,44.7489,44.7604,44.6798,44.6798,31300.0
2005-08-03 15:30:00,77.58,77.69,77.58,77.68,34600.0,44.674,44.7374,44.674,44.7316,34600.0
2005-08-03 15:40:00,77.69,77.85,77.69,77.77,82900.0,44.7374,44.8295,44.7374,44.7834,82900.0
2005-08-03 15:50:00,77.77,77.81,77.76,77.8,73400.0,44.7834,44.8065,44.7777,44.8007,73400.0
2005-08-04 09:30:00,51.87,51.87,51.34,51.42,221000.0,29.8691,29.8691,29.5639,29.6099,221000.0
2005-08-04 09:40:00,51.42,51.42,50.81,50.82,200300.0,29.6099,29.6099,29.2587,29.2644,200300.0
2005-08-04 09:50:00,50.82,51.15,50.8,51.01,234100.0,29.2644,29.4545,29.2529,29.3738,234100.0
2005-08-04 10:00:00,51.0,51.07,50.9,50.96,141000.0,29.3681,29.4084,29.3105,29.345,141000.0
2005-08-04 10:10:00,50.96,51.06,50.93,51.03,137100.0,29.345,29.4026,29.3278,29.3854,137100.0
2005-08-04 10:20:00,51.03,51.27,51.03,51.19,80400.0,29.3854,29.5236,29.3854,29.4775,80400.0
2005-08-04 10:30:00,51.2,51.39,51.19,51.25,109500.0,29.4833,29.5927,29.4775,29.512,109500.0
2005-08-04 10:40:00,51.27,51.3,51.21,51.24,71800.0,29.5236,29.5408,29.489,29.5063,71800.0
2005-08-04 10:50:00,51.25,51.32,51.16,51.32,58600.0,29.512,29.5524,29.4602,29.5524,58600.0
2005-08-04 11:00:00,51.32,51.32,51.2,51.23,47200.0,29.5524,29.5524,29.4833,29.5005,47200.0
2005-08-04 11:10:00,51.24,51.3,51.21,51.3,35700.0,29.5063,29.5408,29.489,29.5408,35700.0
2005-08-04 11:20:00,51.3,51.43,51.24,51.26,63500.0,29.5408,29.6157,29.5063,29.5178,63500.0
2005-08-04 11:30:00,51.26,51.27,51.13,51.13,65000.0,29.5178,29.5236,29.4429,29.4429,65000.0
2005-08-04 11:40:00,51.13,51.18,51.02,51.09,102300.0,29.4429,29.4717,29.3796,29.4199,102300.0
2005-08-04 11:50:00,51.09,51.16,50.99,50.99,105200.0,29.4199,29.4602,29.3623,29.3623,105200.0
2005-08-04 12:00:00,51.0,51.0,50.92,51.0,78900.0,29.3681,29.3681,29.322,29.3681,78900.0
2005-08-04 12:10:00,51.0,51.14,51.0,51.07,64100.0,29.3681,29.4487,29.3681,29.4084,64100.0
2005-08-04 12:20:00,51.07,51.1,51.05,51.08,24700.0,29.4084,29.4257,29.3969,29.4141,24700.0
2005-08-04 12:30:00,51.08,51.18,51.08,51.18,33600.0,29.4141,29.4717,29.4141,29.4717,33600.0
2005-08-04 12:40:00,51.17,51.2,51.13,51.15,46800.0,29.466,29.4833,29.4429,29.4545,46800.0
2005-08-04 12:50:00,51.15,51.16,51.07,51.07,67700.0,29.4545,29.4602,29.4084,29.4084,67700.0
2005-08-04 13:00:00,51.09,51.14,51.08,51.12,29000.0,29.4199,29.4487,29.4141,29.4372,29000.0
2005-08-04 13:10:00,51.12,51.12,51.07,51.07,35000.0,29.4372,29.4372,29.4084,29.4084,35000.0
2005-08-04 13:20:00,51.09,51.12,51.0,51.04,44400.0,29.4199,29.4372,29.3681,29.3911,44400.0
2005-08-04 13:30:00,51.04,51.06,51.0,51.02,34400.0,29.3911,29.4026,29.3681,29.3796,34400.0
2005-08-04 13:40:00,51.02,51.14,51.01,51.06,30600.0,29.3796,29.4487,29.3738,29.4026,30600.0
2005-08-04 13:50:00,51.06,51.17,51.06,51.15,28100.0,29.4026,29.466,29.4026,29.4545,28100.0
2005-08-04 14:00:00,51.16,51.2,51.13,51.14,43600.0,29.4602,29.4833,29.4429,29.4487,43600.0
2005-08-04 14:10:00,51.13,51.15,51.05,51.1,45900.0,29.4429,29.4545,29.3969,29.4257,45900.0
2005-08-04 14:20:00,51.1,51.18,51.07,51.14,53600.0,29.4257,29.4717,29.4084,29.4487,53600.0
2005-08-04 14:30:00,51.14,51.16,51.07,51.14,60000.0,29.4487,29.4602,29.4084,29.4487,60000.0
2005-08-04 14:40:00,51.15,51.28,51.14,51.25,58700.0,29.4545,29.5293,29.4487,29.512,58700.0
2005-08-04 14:50:00,51.25,51.25,51.03,51.12,40300.0,29.512,29.512,29.3854,29.4372,40300.0
2005-08-04 15:00:00,51.12,51.15,51.1,51.12,46100.0,29.4372,29.4545,29.4257,29.4372,46100.0
2005-08-04 15:10:00,51.11,51.21,51.1,51.21,63400.0,29.4314,29.489,29.4257,29.489,63400.0
2005-08-04 15:20:00,51.21,51.25,51.19,51.22,76200.0,29.489,29.512,29.4775,29.4948,76200.0
2005-08-04 15:30:00,51.21,51.27,51.19,51.26,104700.0,29.489,29.5236,29.4775,29.5178,104700.0
2005-08-04 15:40:00,51.26,51.27,51.12,51.26,88100.0,29.5178,29.5236,29.4372,29.5178,88100.0
2005-08-04 15:50:00,51.26,51.3,51.2,51.22,197900.0,29.5178,29.5408,29.4833,29.4948,197900.0
2005-08-05 09:30:00,51.23,51.5,51.19,51.2,168100.0,29.5005,29.656,29.4775,29.4833,168100.0
2005-08-05 09:40:00,51.19,51.21,50.89,51.04,145200.0,29.4775,29.489,29.3047,29.3911,145200.0
2005-08-05 09:50:00,51.01,51.11,50.87,50.92,152500.0,29.3738,29.4314,29.2932,29.322,152500.0
2005-08-05 10:00:00,50.94,51.07,50.5,50.52,238000.0,29.3335,29.4084,29.0802,29.0917,238000.0
2005-08-05 10:10:00,50.52,50.53,50.25,50.31,177400.0,29.0917,29.0974,28.9362,28.9707,177400.0
2005-08-05 10:20:00,50.34,50.47,50.26,50.28,144700.0,28.988,29.0629,28.942,28.9535,144700.0
2005-08-05 10:30:00,50.26,50.46,50.18,50.46,155600.0,28.942,29.0571,28.8959,29.0571,155600.0
2005-08-05 10:40:00,50.49,50.6,50.35,50.51,102800.0,29.0744,29.1377,28.9938,29.0859,102800.0
2005-08-05 10:50:00,50.5,50.55,50.45,50.46,59100.0,29.0802,29.109,29.0514,29.0571,59100.0
2005-08-05 11:00:00,50.46,50.6,50.46,50.57,70400.0,29.0571,29.1377,29.0571,29.1205,70400.0
2005-08-05 11:10:00,50.57,50.65,50.56,50.6,133900.0,29.1205,29.1665,29.1147,29.1377,133900.0
2005-08-05 11:20:00,50.57,50.63,50.36,50.36,86100.0,29.1205,29.155,28.9995,28.9995,86100.0
2005-08-05 11:30:00,50.37,50.43,50.3,50.43,48200.0,29.0053,29.0399,28.965,29.0399,48200.0
2005-08-05 11:40:00,50.42,50.48,50.3,50.44,65100.0,29.0341,29.0686,28.965,29.0456,65100.0
2005-08-05 11:50:00,50.44,50.5,50.37,50.5,49900.0,29.0456,29.0802,29.0053,29.0802,49900.0
2005-08-05 12:00:00,50.46,50.49,50.26,50.26,84700.0,29.0571,29.0744,28.942,28.942,84700.0
2005-08-05 12:10:00,50.25,50.3,50.18,50.24,34400.0,28.9362,28.965,28.8959,28.9304,34400.0
2005-08-05 12:20:00,50.24,50.34,50.19,50.34,32900.0,28.9304,28.988,28.9016,28.988,32900.0
2005-08-05 12:30:00,50.32,50.35,50.3,50.35,21300.0,28.9765,28.9938,28.965,28.9938,21300.0
2005-08-05 12:40:00,50.32,50.42,50.27,50.4,39300.0,28.9765,29.0341,28.9477,29.0226,39300.0
2005-08-05 12:50:00,50.4,50.43,50.37,50.43,19200.0,29.0226,29.0399,29.0053,29.0399,19200.0
2005-08-05 13:00:00,50.43,50.48,50.41,50.45,25500.0,29.0399,29.0686,29.0283,29.0514,25500.0
2005-08-05 13:10:00,50.45,50.45,50.35,50.4,62700.0,29.0514,29.0514,28.9938,29.0226,62700.0
2005-08-05 13:20:00,50.41,50.46,50.38,50.46,66000.0,29.0283,29.0571,29.0111,29.0571,66000.0
2005-08-05 13:30:00,50.46,50.46,50.41,50.43,26400.0,29.0571,29.0571,29.0283,29.0399,26400.0
2005-08-05 13:40:00,50.43,50.47,50.41,50.43,32100.0,29.0399,29.0629,29.0283,29.0399,32100.0
2005-08-05 13:50:00,50.42,50.48,50.42,50.46,33100.0,29.0341,29.0686,29.0341,29.0571,33100.0
2005-08-05 14:00:00,50.45,50.48,50.44,50.47,28800.0,29.0514,29.0686,29.0456,29.0629,28800.0
2005-08-05 14:10:00,50.47,50.47,50.4,50.4,48400.0,29.0629,29.0629,29.0226,29.0226,48400.0
2005-08-05 14:20:00,50.4,50.41,50.34,50.38,22000.0,29.0226,29.0283,28.988,29.0111,22000.0
2005-08-05 14:30:00,50.39,50.48,50.39,50.45,33100.0,29.0168,29.0686,29.0168,29.0514,33100.0
2005-08-05 14:40:00,50.45,50.46,50.31,50.34,23400.0,29.0514,29.0571,28.9707,28.988,23400.0
2005-08-05 14:50:00,50.31,50.33,50.3,50.3,31900.0,28.9707,28.9823,28.965,28.965,31900.0
2005-08-05 15:00:00,50.31,50.33,50.28,50.31,27600.0,28.9707,28.9823,28.9535,28.9707,27600.0
2005-08-05 15:10:00,50.31,50.34,50.3,50.33,27600.0,28.9707,28.988,28.965,28.9823,27600.0
2005-08-05 15:20:00,50.32,50.47,50.32,50.47,90500.0,28.9765,29.0629,28.9765,29.0629,90500.0
2005-08-05 15:30:00,50.46,50.5,50.34,50.43,95300.0,29.0571,29.0802,28.988,29.0399,95300.0
2005-08-05 15:40:00,50.39,50.43,50.34,50.37,63600.0,29.0168,29.0399,28.988,29.0053,63600.0
2005-08-05 15:50:00,50.37,50.42,50.28,50.41,159000.0,29.0053,29.0341,28.9535,29.0283,159000.0
2005-08-08 09:30:00,50.75,51.29,50.65,51.06,158700.0,29.2241,29.5351,29.1665,29.4026,158700.0
2005-08-08 09:40:00,51.01,51.21,50.96,51.08,184900.0,29.3738,29.489,29.345,29.4141,184900.0
2005-08-08 09:50:00,51.07,51.08,50.84,50.9,115200.0,29.4084,29.4141,29.2759,29.3105,115200.0
2005-08-08 10:00:00,50.9,51.02,50.84,51.0,56000.0,29.3105,29.3796,29.2759,29.3681,56000.0
2005-08-08 10:10:00,50.99,51.04,50.92,51.0,72900.0,29.3623,29.3911,29.322,29.3681,72900.0
2005-08-08 10:20:00,51.0,51.0,50.92,50.98,42600.0,29.3681,29.3681,29.322,29.3566,42600.0
2005-08-08 10:30:00,50.97,50.98,50.62,50.63,81200.0,29.3508,29.3566,29.1493,29.155,81200.0
2005-08-08 10:40:00,50.64,50.67,50.43,50.5,93100.0,29.1608,29.1781,29.0399,29.0802,93100.0
2005-08-08 10:50:00,50.5,50.5,50.26,50.28,66500.0,29.0802,29.0802,28.942,28.9535,66500.0
2005-08-08 11:00:00,50.27,50.35,50.25,50.33,48700.0,28.9477,28.9938,28.9362,28.9823,48700.0
2005-08-08 11:10:00,50.32,50.33,50.26,50.29,34700.0,28.9765,28.9823,28.942,28.9592,34700.0
2005-08-08 11:20:00,50.29,50.41,50.28,50.31,118300.0,28.9592,29.0283,28.9535,28.9707,118300.0
2005-08-08 11:30:00,50.31,50.35,50.29,50.34,61200.0,28.9707,28.9938,28.9592,28.988,61200.0
2005-08-08 11:40:00,50.35,50.35,50.26,50.28,21900.0,28.9938,28.9938,28.942,28.9535,21900.0
2005-08-08 11:50:00,50.27,50.31,50.1,50.17,68800.0,28.9477,28.9707,28.8498,28.8901,68800.0
2005-08-08 12:00:00,50.17,50.17,49.66,49.92,160500.0,28.8901,28.8901,28.5964,28.7462,160500.0
2005-08-08 12:10:00,49.89,49.95,49.88,49.92,71600.0,28.7289,28.7634,28.7231,28.7462,71600.0
2005-08-08 12:20:00,49.92,49.95,49.81,49.86,67200.0,28.7462,28.7634,28.6828,28.7116,67200.0
2005-08-08 12:30:00,49.86,49.86,49.78,49.84,36000.0,28.7116,28.7116,28.6656,28.7001,36000.0
2005-08-08 12:40:00,49.85,49.85,49.77,49.82,43100.0,28.7059,28.7059,28.6598,28.6886,43100.0
2005-08-08 12:50:00,49.82,49.94,49.82,49.89,45300.0,28.6886,28.7577,28.6886,28.7289,45300.0
2005-08-08 13:00:00,49.9,49.9,49.76,49.77,48700.0,28.7347,28.7347,28.654,28.6598,48700.0
2005-08-08 13:10:00,49.77,49.77,49.61,49.68,91900.0,28.6598,28.6598,28.5677,28.608,91900.0
2005-08-08 13:20:00,49.67,49.73,49.64,49.73,58100.0,28.6022,28.6368,28.5849,28.6368,58100.0
2005-08-08 13:30:00,49.73,49.78,49.55,49.56,115800.0,28.6368,28.6656,28.5331,28.5389,115800.0
2005-08-08 13:40:00,49.56,49.65,49.54,49.64,110400.0,28.5389,28.5907,28.5273,28.5849,110400.0
2005-08-08 13:50:00,49.65,49.72,49.6,49.71,53300.0,28.5907,28.631,28.5619,28.6252,53300.0
2005-08-08 14:00:00,49.71,49.74,49.61,49.62,50700.0,28.6252,28.6425,28.5677,28.5734,50700.0
2005-08-08 14:10:00,49.61,49.65,49.52,49.56,71600.0,28.5677,28.5907,28.5158,28.5389,71600.0
2005-08-08 14:20:00,49.57,49.63,49.51,49.57,27400.0,28.5446,28.5792,28.5101,28.5446,27400.0
2005-08-08 14:30:00,49.56,49.65,49.53,49.65,28600.0,28.5389,28.5907,28.5216,28.5907,28600.0
2005-08-08 14:40:00,49.65,49.65,49.57,49.58,34900.0,28.5907,28.5907,28.5446,28.5504,34900.0
2005-08-08 14:50:00,49.58,49.7,49.57,49.63,109200.0,28.5504,28.6195,28.5446,28.5792,109200.0
2005-08-08 15:00:00,49.64,49.67,49.59,49.63,99400.0,28.5849,28.6022,28.5561,28.5792,99400.0
2005-08-08 15:10:00,49.63,49.66,49.54,49.54,117000.0,28.5792,28.5964,28.5273,28.5273,117000.0
2005-08-08 15:20:00,49.53,49.56,49.44,49.48,158000.0,28.5216,28.5389,28.4698,28.4928,158000.0
2005-08-08 15:30:00,49.48,49.52,49.19,49.34,294600.0,28.4928,28.5158,28.3258,28.4122,294600.0
2005-08-08 15:40:00,49.35,49.45,49.31,49.36,170400.0,28.4179,28.4755,28.3949,28.4237,170400.0
2005-08-08 15:50:00,49.36,49.37,49.27,49.31,256900.0,28.4237,28.4295,28.3719,28.3949,256900.0
2005-08-09 09:30:00,49.5,49.85,49.49,49.81,191100.0,28.5043,28.7059,28.4986,28.6828,191100.0
2005-08-09 09:40:00,49.82,49.99,49.81,49.93,125600.0,28.6886,28.7865,28.6828,28.7519,125600.0
2005-08-09 09:50:00,49.94,50.24,49.84,50.22,152300.0,28.7577,28.9304,28.7001,28.9189,152300.0
2005-08-09 10:00:00,50.23,50.37,50.18,50.24,210400.0,28.9247,29.0053,28.8959,28.9304,210400.0
2005-08-09 10:10:00,50.24,50.24,50.11,50.17,112700.0,28.9304,28.9304,28.8556,28.8901,112700.0
2005-08-09 10:20:00,50.18,50.23,50.16,50.21,71800.0,28.8959,28.9247,28.8844,28.9132,71800.0
2005-08-09 10:30:00,50.2,50.23,50.06,50.08,180200.0,28.9074,28.9247,28.8268,28.8383,180200.0
2005-08-09 10:40:00,50.07,50.08,49.95,50.06,176400.0,28.8325,28.8383,28.7634,28.8268,176400.0
2005-08-09 10:50:00,50.06,50.19,49.97,50.15,75000.0,28.8268,28.9016,28.775,28.8786,75000.0
2005-08-09 11:00:00,50.15,50.29,50.15,50.27,75500.0,28.8786,28.9592,28.8786,28.9477,75500.0
2005-08-09 11:10:00,50.29,50.33,50.19,50.19,110600.0,28.9592,28.9823,28.9016,28.9016,110600.0
2005-08-09 11:20:00,50.2,50.23,50.17,50.23,69200.0,28.9074,28.9247,28.8901,28.9247,69200.0
2005-08-09 11:30:00,50.23,50.25,50.12,50.18,60700.0,28.9247,28.9362,28.8613,28.8959,60700.0
2005-08-09 11:40:00,50.18,50.24,50.16,50.24,60300.0,28.8959,28.9304,28.8844,28.9304,60300.0
2005-08-09 11:50:00,50.24,50.32,50.24,50.29,68000.0,28.9304,28.9765,28.9304,28.9592,68000.0
2005-08-09 12:00:00,50.29,50.3,50.11,50.16,56000.0,28.9592,28.965,28.8556,28.8844,56000.0
2005-08-09 12:10:00,50.15,50.23,50.14,50.2,54000.0,28.8786,28.9247,28.8729,28.9074,54000.0
2005-08-09 12:20:00,50.2,50.21,50.13,50.15,117300.0,28.9074,28.9132,28.8671,28.8786,117300.0
2005-08-09 12:30:00,50.15,50.15,50.08,50.14,66100.0,28.8786,28.8786,28.8383,28.8729,66100.0
2005-08-09 12:40:00,50.15,50.18,50.13,50.15,61000.0,28.8786,28.8959,28.8671,28.8786,61000.0
2005-08-09 12:50:00,50.16,50.16,50.11,50.13,20300.0,28.8844,28.8844,28.8556,28.8671,20300.0
2005-08-09 13:00:00,50.12,50.15,50.11,50.11,21400.0,28.8613,28.8786,28.8556,28.8556,21400.0
2005-08-09 13:10:00,50.1,50.11,50.04,50.05,34800.0,28.8498,28.8556,28.8153,28.821,34800.0
2005-08-09 13:20:00,50.04,50.08,50.03,50.04,38300.0,28.8153,28.8383,28.8095,28.8153,38300.0
2005-08-09 13:30:00,50.04,50.05,50.02,50.02,41600.0,28.8153,28.821,28.8038,28.8038,41600.0
2005-08-09 13:40:00,50.02,50.03,49.97,49.97,38600.0,28.8038,28.8095,28.775,28.775,38600.0
2005-08-09 13:50:00,49.97,50.0,49.96,50.0,53700.0,28.775,28.7922,28.7692,28.7922,53700.0
2005-08-09 14:00:00,50.0,50.05,49.99,50.03,80800.0,28.7922,28.821,28.7865,28.8095,80800.0
2005-08-09 14:10:00,50.04,50.09,50.03,50.05,61800.0,28.8153,28.8441,28.8095,28.821,61800.0
2005-08-09 14:20:00,50.06,50.08,49.98,50.08,77500.0,28.8268,28.8383,28.7807,28.8383,77500.0
2005-08-09 14:30:00,50.06,50.09,50.0,50.08,150700.0,28.8268,28.8441,28.7922,28.8383,150700.0
2005-08-09 14:40:00,50.08,50.09,49.96,49.97,89400.0,28.8383,28.8441,28.7692,28.775,89400.0
2005-08-09 14:50:00,49.97,50.05,49.96,49.99,71700.0,28.775,28.821,28.7692,28.7865,71700.0
2005-08-09 15:00:00,49.98,49.99,49.92,49.97,44500.0,28.7807,28.7865,28.7462,28.775,44500.0
2005-08-09 15:10:00,49.96,50.1,49.86,49.89,331700.0,28.7692,28.8498,28.7116,28.7289,331700.0
2005-08-09 15:20:00,49.89,49.9,49.76,49.79,123300.0,28.7289,28.7347,28.654,28.6713,123300.0
2005-08-09 15:30:00,49.79,49.89,49.77,49.83,80200.0,28.6713,28.7289,28.6598,28.6943,80200.0
2005-08-09 15:40:00,49.81,49.87,49.72,49.72,114900.0,28.6828,28.7174,28.631,28.631,114900.0
2005-08-09 15:50:00,49.72,49.88,49.57,49.86,282600.0,28.631,28.7231,28.5446,28.7116,282600.0
2005-08-10 09:30:00,50.1,50.24,50.0,50.24,122500.0,28.8498,28.9304,28.7922,28.9304,122500.0
2005-08-10 09:40:00,50.21,50.32,50.05,50.08,149900.0,28.9132,28.9765,28.821,28.8383,149900.0
2005-08-10 09:50:00,50.09,50.5,50.08,50.5,87300.0,28.8441,29.0802,28.8383,29.0802,87300.0
2005-08-10 10:00:00,50.4,50.59,50.4,50.44,118200.0,29.0226,29.132,29.0226,29.0456,118200.0
2005-08-10 10:10:00,50.43,50.44,50.26,50.27,56600.0,29.0399,29.0456,28.942,28.9477,56600.0
2005-08-10 10:20:00,50.25,50.3,50.22,50.28,38600.0,28.9362,28.965,28.9189,28.9535,38600.0
2005-08-10 10:30:00,50.28,50.41,50.28,50.36,59300.0,28.9535,29.0283,28.9535,28.9995,59300.0
2005-08-10 10:40:00,50.35,50.49,50.35,50.49,62800.0,28.9938,29.0744,28.9938,29.0744,62800.0
2005-08-10 10:50:00,50.49,50.51,50.44,50.45,112400.0,29.0744,29.0859,29.0456,29.0514,112400.0
2005-08-10 11:00:00,50.45,50.45,50.35,50.42,74700.0,29.0514,29.0514,28.9938,29.0341,74700.0
2005-08-10 11:10:00,50.44,50.54,50.44,50.49,30700.0,29.0456,29.1032,29.0456,29.0744,30700.0
2005-08-10 11:20:00,50.49,50.51,50.45,50.49,52700.0,29.0744,29.0859,29.0514,29.0744,52700.0
2005-08-10 11:30:00,50.45,50.48,50.39,50.4,81000.0,29.0514,29.0686,29.0168,29.0226,81000.0
2005-08-10 11:40:00,50.4,50.45,50.36,50.42,41900.0,29.0226,29.0514,28.9995,29.0341,41900.0
2005-08-10 11:50:00,50.43,50.44,50.4,50.4,190800.0,29.0399,29.0456,29.0226,29.0226,190800.0
2005-08-10 12:00:00,50.4,50.52,50.38,50.47,52800.0,29.0226,29.0917,29.0111,29.0629,52800.0
2005-08-10 12:10:00,50.46,50.47,50.41,50.41,33900.0,29.0571,29.0629,29.0283,29.0283,33900.0
2005-08-10 12:20:00,50.41,50.45,50.23,50.24,61500.0,29.0283,29.0514,28.9247,28.9304,61500.0
2005-08-10 12:30:00,50.25,50.29,50.19,50.25,157400.0,28.9362,28.9592,28.9016,28.9362,157400.0
2005-08-10 12:40:00,50.28,50.28,50.15,50.19,84900.0,28.9535,28.9535,28.8786,28.9016,84900.0
2005-08-10 12:50:00,50.18,50.33,50.18,50.23,233100.0,28.8959,28.9823,28.8959,28.9247,233100.0
2005-08-10 13:00:00,50.23,50.23,50.15,50.17,37800.0,28.9247,28.9247,28.8786,28.8901,37800.0
2005-08-10 13:10:00,50.15,50.17,50.1,50.11,45500.0,28.8786,28.8901,28.8498,28.8556,45500.0
2005-08-10 13:20:00,50.11,50.11,50.02,50.1,103100.0,28.8556,28.8556,28.8038,28.8498,103100.0
2005-08-10 13:30:00,50.09,50.1,50.04,50.05,50400.0,28.8441,28.8498,28.8153,28.821,50400.0
2005-08-10 13:40:00,50.04,50.04,49.87,49.88,53400.0,28.8153,28.8153,28.7174,28.7231,53400.0
2005-08-10 13:50:00,49.88,49.88,49.77,49.81,51700.0,28.7231,28.7231,28.6598,28.6828,51700.0
2005-08-10 14:00:00,49.8,49.81,49.69,49.7,66300.0,28.6771,28.6828,28.6137,28.6195,66300.0
2005-08-10 14:10:00,49.69,49.73,49.61,49.73,57200.0,28.6137,28.6368,28.5677,28.6368,57200.0
2005-08-10 14:20:00,49.73,49.73,49.57,49.59,45600.0,28.6368,28.6368,28.5446,28.5561,45600.0
2005-08-10 14:30:00,49.59,49.61,49.55,49.55,75800.0,28.5561,28.5677,28.5331,28.5331,75800.0
2005-08-10 14:40:00,49.55,49.66,49.52,49.65,120900.0,28.5331,28.5964,28.5158,28.5907,120900.0
2005-08-10 14:50:00,49.65,49.65,49.59,49.6,41300.0,28.5907,28.5907,28.5561,28.5619,41300.0
2005-08-10 15:00:00,49.6,49.6,49.44,49.51,81600.0,28.5619,28.5619,28.4698,28.5101,81600.0
2005-08-10 15:10:00,49.51,49.52,49.36,49.39,79200.0,28.5101,28.5158,28.4237,28.441,79200.0
2005-08-10 15:20:00,49.4,49.4,49.24,49.29,191900.0,28.4467,28.4467,28.3546,28.3834,191900.0
2005-08-10 15:30:00,49.28,49.35,49.06,49.23,157900.0,28.3776,28.4179,28.2509,28.3488,157900.0
2005-08-10 15:40:00,49.24,49.3,49.2,49.23,125700.0,28.3546,28.3891,28.3316,28.3488,125700.0
2005-08-10 15:50:00,49.22,49.31,49.22,49.24,193000.0,28.3431,28.3949,28.3431,28.3546,193000.0
2005-08-11 09:30:00,49.22,49.56,49.1,49.39,176200.0,28.3431,28.5389,28.274,28.441,176200.0
2005-08-11 09:40:00,49.39,49.5,49.37,49.37,84100.0,28.441,28.5043,28.4295,28.4295,84100.0
2005-08-11 09:50:00,49.36,49.46,49.18,49.25,89400.0,28.4237,28.4813,28.32,28.3604,89400.0
2005-08-11 10:00:00,49.24,49.38,49.19,49.19,107700.0,28.3546,28.4352,28.3258,28.3258,107700.0
2005-08-11 10:10:00,49.2,49.29,48.88,48.99,102400.0,28.3316,28.3834,28.1473,28.2106,102400.0
2005-08-11 10:20:00,49.0,49.28,48.85,49.24,212600.0,28.2164,28.3776,28.13,28.3546,212600.0
2005-08-11 10:30:00,49.2,49.25,49.1,49.24,215000.0,28.3316,28.3604,28.274,28.3546,215000.0
2005-08-11 10:40:00,49.25,49.25,49.21,49.23,42800.0,28.3604,28.3604,28.3373,28.3488,42800.0
2005-08-11 10:50:00,49.23,49.25,49.22,49.23,74200.0,28.3488,28.3604,28.3431,28.3488,74200.0
2005-08-11 11:00:00,49.23,49.3,49.2,49.2,172600.0,28.3488,28.3891,28.3316,28.3316,172600.0
2005-08-11 11:10:00,49.2,49.2,49.04,49.06,48800.0,28.3316,28.3316,28.2394,28.2509,48800.0
2005-08-11 11:20:00,49.06,49.1,48.91,48.93,50400.0,28.2509,28.274,28.1646,28.1761,50400.0
2005-08-11 11:30:00,48.93,48.93,48.7,48.71,184900.0,28.1761,28.1761,28.0436,28.0494,184900.0
2005-08-11 11:40:00,48.72,48.72,48.35,48.7,317000.0,28.0552,28.0552,27.8421,28.0436,317000.0
2005-08-11 11:50:00,48.7,48.74,48.59,48.6,120200.0,28.0436,28.0667,27.9803,27.9861,120200.0
2005-08-11 12:00:00,48.58,48.71,48.55,48.67,129900.0,27.9745,28.0494,27.9573,28.0264,129900.0
2005-08-11 12:10:00,48.67,48.68,48.54,48.54,54700.0,28.0264,28.0321,27.9515,27.9515,54700.0
2005-08-11 12:20:00,48.55,48.55,48.33,48.37,96300.0,27.9573,27.9573,27.8306,27.8536,96300.0
2005-08-11 12:30:00,48.36,48.39,48.32,48.37,77100.0,27.8479,27.8651,27.8248,27.8536,77100.0
2005-08-11 12:40:00,48.35,48.52,48.35,48.41,236400.0,27.8421,27.94,27.8421,27.8766,236400.0
2005-08-11 12:50:00,48.4,48.66,48.34,48.66,97500.0,27.8709,28.0206,27.8363,28.0206,97500.0
2005-08-11 13:00:00,48.65,48.9,48.65,48.76,114400.0,28.0148,28.1588,28.0148,28.0782,114400.0
2005-08-11 13:10:00,48.77,48.87,48.66,48.75,136800.0,28.0839,28.1415,28.0206,28.0724,136800.0
2005-08-11 13:20:00,48.75,48.78,48.73,48.78,69600.0,28.0724,28.0897,28.0609,28.0897,69600.0
2005-08-11 13:30:00,48.78,48.78,48.69,48.75,32200.0,28.0897,28.0897,28.0379,28.0724,32200.0
2005-08-11 13:40:00,48.75,48.75,48.5,48.67,68000.0,28.0724,28.0724,27.9285,28.0264,68000.0
2005-08-11 13:50:00,48.66,48.69,48.6,48.69,46500.0,28.0206,28.0379,27.9861,28.0379,46500.0
2005-08-11 14:00:00,48.69,48.73,48.65,48.69,63400.0,28.0379,28.0609,28.0148,28.0379,63400.0
2005-08-11 14:10:00,48.69,48.69,48.49,48.56,130000.0,28.0379,28.0379,27.9227,27.963,130000.0
2005-08-11 14:20:00,48.57,48.74,48.5,48.72,55300.0,27.9688,28.0667,27.9285,28.0552,55300.0
2005-08-11 14:30:00,48.72,48.78,48.68,48.7,96700.0,28.0552,28.0897,28.0321,28.0436,96700.0
2005-08-11 14:40:00,48.69,48.75,48.65,48.72,120800.0,28.0379,28.0724,28.0148,28.0552,120800.0
2005-08-11 14:50:00,48.7,48.74,48.6,48.62,47200.0,28.0436,28.0667,27.9861,27.9976,47200.0
2005-08-11 15:00:00,48.62,48.62,48.53,48.6,59700.0,27.9976,27.9976,27.9457,27.9861,59700.0
2005-08-11 15:10:00,48.6,48.61,48.52,48.54,207400.0,27.9861,27.9918,27.94,27.9515,207400.0
2005-08-11 15:20:00,48.52,48.53,48.48,48.49,269100.0,27.94,27.9457,27.917,27.9227,269100.0
2005-08-11 15:30:00,48.5,48.7,48.47,48.68,349000.0,27.9285,28.0436,27.9112,28.0321,349000.0
2005-08-11 15:40:00,48.68,48.77,48.68,48.7,192800.0,28.0321,28.0839,28.0321,28.0436,192800.0
2005-08-11 15:50:00,48.69,48.76,48.65,48.68,293400.0,28.0379,28.0782,28.0148,28.0321,293400.0
2005-08-12 09:30:00,48.58,48.58,47.86,48.0,268500.0,27.9745,27.9745,27.5599,27.6405,268500.0
2005-08-12 09:40:00,48.0,48.23,47.96,48.17,149300.0,27.6405,27.773,27.6175,27.7384,149300.0
2005-08-12 09:50:00,48.17,48.34,48.17,48.3,132000.0,27.7384,27.8363,27.7384,27.8133,132000.0
2005-08-12 10:00:00,48.29,48.44,48.18,48.44,110300.0,27.8075,27.8939,27.7442,27.8939,110300.0
2005-08-12 10:10:00,48.43,48.72,48.43,48.67,102200.0,27.8882,28.0552,27.8882,28.0264,102200.0
2005-08-12 10:20:00,48.66,48.87,48.66,48.87,134600.0,28.0206,28.1415,28.0206,28.1415,134600.0
2005-08-12 10:30:00,48.87,48.99,48.86,48.94,119400.0,28.1415,28.2106,28.1358,28.1818,119400.0
2005-08-12 10:40:00,48.94,49.14,48.92,49.14,114000.0,28.1818,28.297,28.1703,28.297,114000.0
2005-08-12 10:50:00,49.15,49.25,49.1,49.23,120400.0,28.3028,28.3604,28.274,28.3488,120400.0
2005-08-12 11:00:00,49.24,49.52,49.22,49.43,158000.0,28.3546,28.5158,28.3431,28.464,158000.0
2005-08-12 11:10:00,49.44,49.44,49.29,49.35,68000.0,28.4698,28.4698,28.3834,28.4179,68000.0
2005-08-12 11:20:00,49.36,49.39,49.16,49.16,69400.0,28.4237,28.441,28.3085,28.3085,69400.0
2005-08-12 11:30:00,49.15,49.37,49.1,49.32,82100.0,28.3028,28.4295,28.274,28.4007,82100.0
2005-08-12 11:40:00,49.3,49.36,49.07,49.07,91700.0,28.3891,28.4237,28.2567,28.2567,91700.0
2005-08-12 11:50:00,49.06,49.07,48.77,48.84,100600.0,28.2509,28.2567,28.0839,28.1243,100600.0
2005-08-12 12:00:00,48.84,48.87,48.76,48.82,117700.0,28.1243,28.1415,28.0782,28.1127,117700.0
2005-08-12 12:10:00,48.83,48.86,48.79,48.79,95500.0,28.1185,28.1358,28.0955,28.0955,95500.0
2005-08-12 12:20:00,48.79,48.79,48.73,48.75,74000.0,28.0955,28.0955,28.0609,28.0724,74000.0
2005-08-12 12:30:00,48.75,48.82,48.73,48.82,61600.0,28.0724,28.1127,28.0609,28.1127,61600.0
2005-08-12 12:40:00,48.82,48.82,48.71,48.71,47600.0,28.1127,28.1127,28.0494,28.0494,47600.0
2005-08-12 12:50:00,48.71,48.74,48.6,48.72,63300.0,28.0494,28.0667,27.9861,28.0552,63300.0
2005-08-12 13:00:00,48.72,48.73,48.6,48.61,28700.0,28.0552,28.0609,27.9861,27.9918,28700.0
2005-08-12 13:10:00,48.61,48.79,48.6,48.73,47500.0,27.9918,28.0955,27.9861,28.0609,47500.0
2005-08-12 13:20:00,48.75,48.84,48.73,48.75,56100.0,28.0724,28.1243,28.0609,28.0724,56100.0
2005-08-12 13:30:00,48.75,48.76,48.68,48.7,36400.0,28.0724,28.0782,28.0321,28.0436,36400.0
2005-08-12 13:40:00,48.7,48.77,48.68,48.74,37000.0,28.0436,28.0839,28.0321,28.0667,37000.0
2005-08-12 13:50:00,48.74,48.93,48.74,48.92,64500.0,28.0667,28.1761,28.0667,28.1703,64500.0
2005-08-12 14:00:00,48.89,49.08,48.89,49.08,174300.0,28.153,28.2625,28.153,28.2625,174300.0
2005-08-12 14:10:00,49.07,49.1,49.01,49.01,39500.0,28.2567,28.274,28.2222,28.2222,39500.0
2005-08-12 14:20:00,49.03,49.21,49.03,49.17,62700.0,28.2337,28.3373,28.2337,28.3143,62700.0
2005-08-12 14:30:00,49.18,49.3,49.17,49.28,52500.0,28.32,28.3891,28.3143,28.3776,52500.0
2005-08-12 14:40:00,49.29,49.29,49.22,49.26,48900.0,28.3834,28.3834,28.3431,28.3661,48900.0
2005-08-12 14:50:00,49.26,49.33,49.25,49.29,61400.0,28.3661,28.4064,28.3604,28.3834,61400.0
2005-08-12 15:00:00,49.29,49.3,49.26,49.27,72900.0,28.3834,28.3891,28.3661,28.3719,72900.0
2005-08-12 15:10:00,49.27,49.53,49.27,49.51,97700.0,28.3719,28.5216,28.3719,28.5101,97700.0
2005-08-12 15:20:00,49.51,49.75,49.51,49.73,183400.0,28.5101,28.6483,28.5101,28.6368,183400.0
2005-08-12 15:30:00,49.73,49.74,49.46,49.57,169500.0,28.6368,28.6425,28.4813,28.5446,169500.0
2005-08-12 15:40:00,49.57,49.57,49.5,49.54,141700.0,28.5446,28.5446,28.5043,28.5273,141700.0
2005-08-12 15:50:00,49.53,49.64,49.51,49.64,254500.0,28.5216,28.5849,28.5101,28.5849,254500.0
2005-08-15 09:30:00,49.62,50.24,49.46,50.16,250100.0,28.5734,28.9304,28.4813,28.8844,250100.0
2005-08-15 09:40:00,50.17,50.26,50.01,50.01,199800.0,28.8901,28.942,28.798,28.798,199800.0
2005-08-15 09:50:00,50.0,50.13,49.86,50.13,163900.0,28.7922,28.8671,28.7116,28.8671,163900.0
2005-08-15 10:00:00,50.15,50.15,49.87,49.88,92500.0,28.8786,28.8786,28.7174,28.7231,92500.0
2005-08-15 10:10:00,49.87,49.87,49.49,49.52,132800.0,28.7174,28.7174,28.4986,28.5158,132800.0
2005-08-15 10:20:00,49.52,49.56,49.26,49.56,126100.0,28.5158,28.5389,28.3661,28.5389,126100.0
2005-08-15 10:30:00,49.58,49.86,49.56,49.84,147600.0,28.5504,28.7116,28.5389,28.7001,147600.0
2005-08-15 10:40:00,49.86,49.87,49.68,49.8,92300.0,28.7116,28.7174,28.608,28.6771,92300.0
2005-08-15 10:50:00,49.79,50.15,49.76,50.14,82800.0,28.6713,28.8786,28.654,28.8729,82800.0
2005-08-15 11:00:00,50.14,50.2,50.03,50.04,134200.0,28.8729,28.9074,28.8095,28.8153,134200.0
2005-08-15 11:10:00,50.04,50.05,49.96,49.97,80600.0,28.8153,28.821,28.7692,28.775,80600.0
2005-08-15 11:20:00,49.98,50.02,49.95,49.96,110700.0,28.7807,28.8038,28.7634,28.7692,110700.0
2005-08-15 11:30:00,49.97,50.02,49.95,49.97,54600.0,28.775,28.8038,28.7634,28.775,54600.0
2005-08-15 11:40:00,49.99,50.04,49.96,50.04,22900.0,28.7865,28.8153,28.7692,28.8153,22900.0
2005-08-15 11:50:00,50.04,50.15,50.0,50.09,124800.0,28.8153,28.8786,28.7922,28.8441,124800.0
2005-08-15 12:00:00,50.11,50.12,50.01,50.09,56100.0,28.8556,28.8613,28.798,28.8441,56100.0
2005-08-15 12:10:00,50.09,50.45,50.08,50.44,101800.0,28.8441,29.0514,28.8383,29.0456,101800.0
2005-08-15 12:20:00,50.41,50.5,50.28,50.43,98200.0,29.0283,29.0802,28.9535,29.0399,98200.0
2005-08-15 12:30:00,50.43,50.6,50.42,50.57,102700.0,29.0399,29.1377,29.0341,29.1205,102700.0
2005-08-15 12:40:00,50.58,50.64,50.46,50.47,91600.0,29.1262,29.1608,29.0571,29.0629,91600.0
2005-08-15 12:50:00,50.47,50.5,50.44,50.44,45500.0,29.0629,29.0802,29.0456,29.0456,45500.0
2005-08-15 13:00:00,50.44,50.54,50.43,50.5,47800.0,29.0456,29.1032,29.0399,29.0802,47800.0
2005-08-15 13:10:00,50.49,50.58,50.49,50.57,35100.0,29.0744,29.1262,29.0744,29.1205,35100.0
2005-08-15 13:20:00,50.57,50.66,50.54,50.61,52100.0,29.1205,29.1723,29.1032,29.1435,52100.0
2005-08-15 13:30:00,50.62,50.73,50.6,50.6,94800.0,29.1493,29.2126,29.1377,29.1377,94800.0
2005-08-15 13:40:00,50.6,50.68,50.57,50.67,65200.0,29.1377,29.1838,29.1205,29.1781,65200.0
2005-08-15 13:50:00,50.66,50.87,50.66,50.8,125900.0,29.1723,29.2932,29.1723,29.2529,125900.0
2005-08-15 14:00:00,50.81,50.81,50.59,50.59,116400.0,29.2587,29.2587,29.132,29.132,116400.0
2005-08-15 14:10:00,50.59,50.63,50.52,50.52,84500.0,29.132,29.155,29.0917,29.0917,84500.0
2005-08-15 14:20:00,50.51,50.71,50.48,50.66,70300.0,29.0859,29.2011,29.0686,29.1723,70300.0
2005-08-15 14:30:00,50.67,50.69,50.64,50.69,52200.0,29.1781,29.1896,29.1608,29.1896,52200.0
2005-08-15 14:40:00,50.68,50.68,50.52,50.53,35000.0,29.1838,29.1838,29.0917,29.0974,35000.0
2005-08-15 14:50:00,50.52,50.64,50.52,50.63,66800.0,29.0917,29.1608,29.0917,29.155,66800.0
2005-08-15 15:00:00,50.64,50.78,50.56,50.6,53300.0,29.1608,29.2414,29.1147,29.1377,53300.0
2005-08-15 15:10:00,50.61,50.63,50.54,50.56,43800.0,29.1435,29.155,29.1032,29.1147,43800.0
2005-08-15 15:20:00,50.57,50.65,50.56,50.65,112900.0,29.1205,29.1665,29.1147,29.1665,112900.0
2005-08-15 15:30:00,50.65,50.85,50.65,50.67,250100.0,29.1665,29.2817,29.1665,29.1781,250100.0
2005-08-15 15:40:00,50.67,50.68,50.56,50.58,196200.0,29.1781,29.1838,29.1147,29.1262,196200.0
2005-08-15 15:50:00,50.57,50.58,50.46,50.55,324900.0,29.1205,29.1262,29.0571,29.109,324900.0
2005-08-16 09:30:00,50.4,50.45,49.78,49.8,228400.0,29.0226,29.0514,28.6656,28.6771,228400.0
2005-08-16 09:40:00,49.8,50.0,49.46,49.93,208100.0,28.6771,28.7922,28.4813,28.7519,208100.0
2005-08-16 09:50:00,49.92,49.92,49.76,49.8,62000.0,28.7462,28.7462,28.654,28.6771,62000.0
2005-08-16 10:00:00,49.8,49.81,49.75,49.78,176200.0,28.6771,28.6828,28.6483,28.6656,176200.0
2005-08-16 10:10:00,49.78,50.0,49.7,49.85,195700.0,28.6656,28.7922,28.6195,28.7059,195700.0
2005-08-16 10:20:00,49.86,49.99,49.81,49.91,54900.0,28.7116,28.7865,28.6828,28.7404,54900.0
2005-08-16 10:30:00,49.9,49.93,49.79,49.8,140000.0,28.7347,28.7519,28.6713,28.6771,140000.0
2005-08-16 10:40:00,49.8,49.8,49.64,49.64,85500.0,28.6771,28.6771,28.5849,28.5849,85500.0
2005-08-16 10:50:00,49.64,49.65,49.36,49.37,101800.0,28.5849,28.5907,28.4237,28.4295,101800.0
2005-08-16 11:00:00,49.37,49.44,49.34,49.39,101100.0,28.4295,28.4698,28.4122,28.441,101100.0
2005-08-16 11:10:00,49.39,49.46,49.3,49.43,139500.0,28.441,28.4813,28.3891,28.464,139500.0
2005-08-16 11:20:00,49.43,49.51,49.35,49.38,147300.0,28.464,28.5101,28.4179,28.4352,147300.0
2005-08-16 11:30:00,49.37,49.43,49.36,49.41,74100.0,28.4295,28.464,28.4237,28.4525,74100.0
2005-08-16 11:40:00,49.41,49.43,49.36,49.39,69500.0,28.4525,28.464,28.4237,28.441,69500.0
2005-08-16 11:50:00,49.39,49.39,49.27,49.29,89200.0,28.441,28.441,28.3719,28.3834,89200.0
2005-08-16 12:00:00,49.3,49.33,49.27,49.33,107900.0,28.3891,28.4064,28.3719,28.4064,107900.0
2005-08-16 12:10:00,49.34,49.34,49.26,49.3,78800.0,28.4122,28.4122,28.3661,28.3891,78800.0
2005-08-16 12:20:00,49.31,49.31,49.2,49.2,71100.0,28.3949,28.3949,28.3316,28.3316,71100.0
2005-08-16 12:30:00,49.2,49.23,49.11,49.11,54600.0,28.3316,28.3488,28.2797,28.2797,54600.0
2005-08-16 12:40:00,49.11,49.16,49.05,49.16,70700.0,28.2797,28.3085,28.2452,28.3085,70700.0
2005-08-16 12:50:00,49.16,49.22,49.09,49.2,80000.0,28.3085,28.3431,28.2682,28.3316,80000.0
2005-08-16 13:00:00,49.23,49.27,49.18,49.26,48800.0,28.3488,28.3719,28.32,28.3661,48800.0
2005-08-16 13:10:00,49.26,49.34,49.25,49.33,67200.0,28.3661,28.4122,28.3604,28.4064,67200.0
2005-08-16 13:20:00,49.33,49.35,49.3,49.34,64100.0,28.4064,28.4179,28.3891,28.4122,64100.0
2005-08-16 13:30:00,49.34,49.35,49.32,49.33,85100.0,28.4122,28.4179,28.4007,28.4064,85100.0
2005-08-16 13:40:00,49.33,49.42,49.3,49.38,122600.0,28.4064,28.4582,28.3891,28.4352,122600.0
2005-08-16 13:50:00,49.38,49.38,49.23,49.25,61800.0,28.4352,28.4352,28.3488,28.3604,61800.0
2005-08-16 14:00:00,49.25,49.38,49.19,49.19,84500.0,28.3604,28.4352,28.3258,28.3258,84500.0
2005-08-16 14:10:00,49.2,49.21,49.11,49.21,80700.0,28.3316,28.3373,28.2797,28.3373,80700.0
2005-08-16 14:20:00,49.21,49.22,49.1,49.11,45300.0,28.3373,28.3431,28.274,28.2797,45300.0
2005-08-16 14:30:00,49.11,49.22,49.1,49.22,67200.0,28.2797,28.3431,28.274,28.3431,67200.0
2005-08-16 14:40:00,49.22,49.28,49.22,49.26,47100.0,28.3431,28.3776,28.3431,28.3661,47100.0
2005-08-16 14:50:00,49.26,49.29,49.22,49.25,50200.0,28.3661,28.3834,28.3431,28.3604,50200.0
2005-08-16 15:00:00,49.25,49.31,49.24,49.3,75600.0,28.3604,28.3949,28.3546,28.3891,75600.0
2005-08-16 15:10:00,49.3,49.3,49.18,49.19,99400.0,28.3891,28.3891,28.32,28.3258,99400.0
2005-08-16 15:20:00,49.21,49.22,49.03,49.17,135400.0,28.3373,28.3431,28.2337,28.3143,135400.0
2005-08-16 15:30:00,49.2,49.2,49.08,49.09,161200.0,28.3316,28.3316,28.2625,28.2682,161200.0
2005-08-16 15:40:00,49.09,49.41,49.08,49.34,201500.0,28.2682,28.4525,28.2625,28.4122,201500.0
2005-08-16 15:50:00,49.33,49.35,49.1,49.1,221600.0,28.4064,28.4179,28.274,28.274,221600.0
2005-08-17 09:30:00,49.01,49.24,49.01,49.14,91900.0,28.2222,28.3546,28.2222,28.297,91900.0
2005-08-17 09:40:00,49.13,49.4,49.13,49.3,118700.0,28.2913,28.4467,28.2913,28.3891,118700.0
2005-08-17 09:50:00,49.3,49.65,49.29,49.45,118400.0,28.3891,28.5907,28.3834,28.4755,118400.0
2005-08-17 10:00:00,49.45,49.61,49.24,49.26,134600.0,28.4755,28.5677,28.3546,28.3661,134600.0
2005-08-17 10:10:00,49.26,49.57,49.24,49.5,106900.0,28.3661,28.5446,28.3546,28.5043,106900.0
2005-08-17 10:20:00,49.51,49.61,49.46,49.56,55700.0,28.5101,28.5677,28.4813,28.5389,55700.0
2005-08-17 10:30:00,49.53,49.57,49.22,49.34,99400.0,28.5216,28.5446,28.3431,28.4122,99400.0
2005-08-17 10:40:00,49.35,49.61,49.35,49.57,84900.0,28.4179,28.5677,28.4179,28.5446,84900.0
2005-08-17 10:50:00,49.57,49.73,49.54,49.64,89900.0,28.5446,28.6368,28.5273,28.5849,89900.0
2005-08-17 11:00:00,49.67,49.73,49.61,49.61,129200.0,28.6022,28.6368,28.5677,28.5677,129200.0
2005-08-17 11:10:00,49.6,49.73,49.6,49.72,87600.0,28.5619,28.6368,28.5619,28.631,87600.0
2005-08-17 11:20:00,49.72,49.72,49.57,49.58,80100.0,28.631,28.631,28.5446,28.5504,80100.0
2005-08-17 11:30:00,49.58,49.59,49.49,49.49,78900.0,28.5504,28.5561,28.4986,28.4986,78900.0
2005-08-17 11:40:00,49.46,49.72,49.36,49.38,89500.0,28.4813,28.631,28.4237,28.4352,89500.0
2005-08-17 11:50:00,49.38,49.44,49.37,49.37,22700.0,28.4352,28.4698,28.4295,28.4295,22700.0
2005-08-17 12:00:00,49.38,49.41,49.37,49.39,37900.0,28.4352,28.4525,28.4295,28.441,37900.0
2005-08-17 12:10:00,49.39,49.6,49.38,49.58,44400.0,28.441,28.5619,28.4352,28.5504,44400.0
2005-08-17 12:20:00,49.58,49.62,49.55,49.62,36700.0,28.5504,28.5734,28.5331,28.5734,36700.0
2005-08-17 12:30:00,49.63,49.68,49.62,49.63,58500.0,28.5792,28.608,28.5734,28.5792,58500.0
2005-08-17 12:40:00,49.61,49.64,49.59,49.59,37000.0,28.5677,28.5849,28.5561,28.5561,37000.0
2005-08-17 12:50:00,49.59,49.62,49.59,49.62,28700.0,28.5561,28.5734,28.5561,28.5734,28700.0
2005-08-17 13:00:00,49.62,49.7,49.55,49.57,45500.0,28.5734,28.6195,28.5331,28.5446,45500.0
2005-08-17 13:10:00,49.57,49.59,49.52,49.56,58700.0,28.5446,28.5561,28.5158,28.5389,58700.0
2005-08-17 13:20:00,49.56,49.6,49.48,49.49,59800.0,28.5389,28.5619,28.4928,28.4986,59800.0
2005-08-17 13:30:00,49.5,49.53,49.39,49.41,28100.0,28.5043,28.5216,28.441,28.4525,28100.0
2005-08-17 13:40:00,49.41,49.41,49.35,49.39,37000.0,28.4525,28.4525,28.4179,28.441,37000.0
2005-08-17 13:50:00,49.41,49.58,49.41,49.52,50300.0,28.4525,28.5504,28.4525,28.5158,50300.0
2005-08-17 14:00:00,49.52,49.55,49.29,49.3,47500.0,28.5158,28.5331,28.3834,28.3891,47500.0
2005-08-17 14:10:00,49.31,49.5,49.28,49.5,30600.0,28.3949,28.5043,28.3776,28.5043,30600.0
2005-08-17 14:20:00,49.5,49.5,49.36,49.37,54000.0,28.5043,28.5043,28.4237,28.4295,54000.0
2005-08-17 14:30:00,49.38,49.44,49.33,49.36,45200.0,28.4352,28.4698,28.4064,28.4237,45200.0
2005-08-17 14:40:00,49.37,49.47,49.29,49.47,71200.0,28.4295,28.487,28.3834,28.487,71200.0
2005-08-17 14:50:00,49.47,49.47,49.3,49.3,58500.0,28.487,28.487,28.3891,28.3891,58500.0
2005-08-17 15:00:00,49.3,49.33,49.21,49.3,95400.0,28.3891,28.4064,28.3373,28.3891,95400.0
2005-08-17 15:10:00,49.28,49.44,49.28,49.32,46500.0,28.3776,28.4698,28.3776,28.4007,46500.0
2005-08-17 15:20:00,49.33,49.33,49.19,49.21,63500.0,28.4064,28.4064,28.3258,28.3373,63500.0
2005-08-17 15:30:00,49.22,49.27,49.18,49.2,65600.0,28.3431,28.3719,28.32,28.3316,65600.0
2005-08-17 15:40:00,49.2,49.26,49.15,49.16,66100.0,28.3316,28.3661,28.3028,28.3085,66100.0
2005-08-17 15:50:00,49.17,49.2,49.09,49.12,122400.0,28.3143,28.3316,28.2682,28.2855,122400.0
2005-08-18 09:30:00,48.84,48.88,48.35,48.36,231600.0,28.1243,28.1473,27.8421,27.8479,231600.0
2005-08-18 09:40:00,48.36,48.39,48.26,48.28,204200.0,27.8479,27.8651,27.7903,27.8018,204200.0
2005-08-18 09:50:00,48.27,48.4,48.1,48.3,326700.0,27.796,27.8709,27.6981,27.8133,326700.0
2005-08-18 10:00:00,48.27,48.37,48.23,48.36,125100.0,27.796,27.8536,27.773,27.8479,125100.0
2005-08-18 10:10:00,48.35,48.52,48.35,48.48,154200.0,27.8421,27.94,27.8421,27.917,154200.0
2005-08-18 10:20:00,48.54,48.62,48.43,48.62,96400.0,27.9515,27.9976,27.8882,27.9976,96400.0
2005-08-18 10:30:00,48.62,48.79,48.57,48.6,121100.0,27.9976,28.0955,27.9688,27.9861,121100.0
2005-08-18 10:40:00,48.6,48.75,48.59,48.65,33300.0,27.9861,28.0724,27.9803,28.0148,33300.0
2005-08-18 10:50:00,48.64,48.64,48.52,48.52,43200.0,28.0091,28.0091,27.94,27.94,43200.0
2005-08-18 11:00:00,48.52,48.52,48.44,48.44,54300.0,27.94,27.94,27.8939,27.8939,54300.0
2005-08-18 11:10:00,48.44,48.5,48.44,48.49,115800.0,27.8939,27.9285,27.8939,27.9227,115800.0
2005-08-18 11:20:00,48.49,48.49,48.42,48.42,89700.0,27.9227,27.9227,27.8824,27.8824,89700.0
2005-08-18 11:30:00,48.42,48.46,48.41,48.44,38900.0,27.8824,27.9054,27.8766,27.8939,38900.0
2005-08-18 11:40:00,48.44,48.52,48.41,48.44,66200.0,27.8939,27.94,27.8766,27.8939,66200.0
2005-08-18 11:50:00,48.42,48.51,48.39,48.46,66300.0,27.8824,27.9342,27.8651,27.9054,66300.0
2005-08-18 12:00:00,48.45,48.6,48.45,48.5,76700.0,27.8997,27.9861,27.8997,27.9285,76700.0
2005-08-18 12:10:00,48.5,48.6,48.43,48.53,57200.0,27.9285,27.9861,27.8882,27.9457,57200.0
2005-08-18 12:20:00,48.52,48.56,48.5,48.53,103700.0,27.94,27.963,27.9285,27.9457,103700.0
2005-08-18 12:30:00,48.53,48.54,48.5,48.52,39100.0,27.9457,27.9515,27.9285,27.94,39100.0
2005-08-18 12:40:00,48.52,48.63,48.51,48.58,54400.0,27.94,28.0033,27.9342,27.9745,54400.0
2005-08-18 12:50:00,48.58,48.61,48.55,48.58,36000.0,27.9745,27.9918,27.9573,27.9745,36000.0
2005-08-18 13:00:00,48.56,48.62,48.55,48.61,48200.0,27.963,27.9976,27.9573,27.9918,48200.0
2005-08-18 13:10:00,48.61,48.61,48.51,48.53,88000.0,27.9918,27.9918,27.9342,27.9457,88000.0
2005-08-18 13:20:00,48.52,48.75,48.52,48.75,146100.0,27.94,28.0724,27.94,28.0724,146100.0
2005-08-18 13:30:00,48.75,48.77,48.63,48.64,73900.0,28.0724,28.0839,28.0033,28.0091,73900.0
2005-08-18 13:40:00,48.63,48.65,48.61,48.61,33200.0,28.0033,28.0148,27.9918,27.9918,33200.0
2005-08-18 13:50:00,48.61,48.8,48.58,48.79,66500.0,27.9918,28.1012,27.9745,28.0955,66500.0
2005-08-18 14:00:00,48.79,48.8,48.69,48.8,37700.0,28.0955,28.1012,28.0379,28.1012,37700.0
2005-08-18 14:10:00,48.8,48.82,48.74,48.76,34900.0,28.1012,28.1127,28.0667,28.0782,34900.0
2005-08-18 14:20:00,48.76,48.78,48.6,48.6,57000.0,28.0782,28.0897,27.9861,27.9861,57000.0
2005-08-18 14:30:00,48.6,48.84,48.6,48.84,79400.0,27.9861,28.1243,27.9861,28.1243,79400.0
2005-08-18 14:40:00,48.84,48.86,48.75,48.81,74200.0,28.1243,28.1358,28.0724,28.107,74200.0
2005-08-18 14:50:00,48.82,48.84,48.76,48.79,58600.0,28.1127,28.1243,28.0782,28.0955,58600.0
2005-08-18 15:00:00,48.8,48.84,48.74,48.75,67600.0,28.1012,28.1243,28.0667,28.0724,67600.0
2005-08-18 15:10:00,48.75,48.87,48.73,48.81,74800.0,28.0724,28.1415,28.0609,28.107,74800.0
2005-08-18 15:20:00,48.81,48.82,48.71,48.71,79800.0,28.107,28.1127,28.0494,28.0494,79800.0
2005-08-18 15:30:00,48.71,48.8,48.69,48.77,84600.0,28.0494,28.1012,28.0379,28.0839,84600.0
2005-08-18 15:40:00,48.76,48.93,48.74,48.91,119700.0,28.0782,28.1761,28.0667,28.1646,119700.0
2005-08-18 15:50:00,48.91,48.93,48.7,48.7,183200.0,28.1646,28.1761,28.0436,28.0436,183200.0
2005-08-19 09:30:00,48.81,48.83,48.6,48.64,259600.0,28.107,28.1185,27.9861,28.0091,259600.0
2005-08-19 09:40:00,48.66,48.66,48.34,48.47,172600.0,28.0206,28.0206,27.8363,27.9112,172600.0
2005-08-19 09:50:00,48.47,48.55,48.41,48.53,124700.0,27.9112,27.9573,27.8766,27.9457,124700.0
2005-08-19 10:00:00,48.53,48.54,48.52,48.53,164900.0,27.9457,27.9515,27.94,27.9457,164900.0
2005-08-19 10:10:00,48.52,48.52,48.32,48.32,138500.0,27.94,27.94,27.8248,27.8248,138500.0
2005-08-19 10:20:00,48.32,48.43,48.27,48.28,83500.0,27.8248,27.8882,27.796,27.8018,83500.0
2005-08-19 10:30:00,48.28,48.43,48.21,48.43,125000.0,27.8018,27.8882,27.7615,27.8882,125000.0
2005-08-19 10:40:00,48.42,48.44,48.35,48.35,84100.0,27.8824,27.8939,27.8421,27.8421,84100.0
2005-08-19 10:50:00,48.35,48.42,48.34,48.42,153800.0,27.8421,27.8824,27.8363,27.8824,153800.0
2005-08-19 11:00:00,48.42,48.44,48.32,48.33,155000.0,27.8824,27.8939,27.8248,27.8306,155000.0
2005-08-19 11:10:00,48.33,48.43,48.29,48.43,60300.0,27.8306,27.8882,27.8075,27.8882,60300.0
2005-08-19 11:20:00,48.43,48.5,48.31,48.49,158500.0,27.8882,27.9285,27.8191,27.9227,158500.0
2005-08-19 11:30:00,48.49,48.5,48.32,48.36,91400.0,27.9227,27.9285,27.8248,27.8479,91400.0
2005-08-19 11:40:00,48.35,48.4,48.2,48.25,135600.0,27.8421,27.8709,27.7557,27.7845,135600.0
2005-08-19 11:50:00,48.24,48.25,48.17,48.2,50200.0,27.7788,27.7845,27.7384,27.7557,50200.0
2005-08-19 12:00:00,48.19,48.23,48.14,48.15,70500.0,27.75,27.773,27.7212,27.7269,70500.0
2005-08-19 12:10:00,48.16,48.17,48.1,48.1,98700.0,27.7327,27.7384,27.6981,27.6981,98700.0
2005-08-19 12:20:00,48.1,48.11,48.04,48.05,86100.0,27.6981,27.7039,27.6636,27.6693,86100.0
2005-08-19 12:30:00,48.06,48.13,48.03,48.09,83600.0,27.6751,27.7154,27.6578,27.6924,83600.0
2005-08-19 12:40:00,48.09,48.27,48.09,48.21,63400.0,27.6924,27.796,27.6924,27.7615,63400.0
2005-08-19 12:50:00,48.19,48.19,48.13,48.13,156000.0,27.75,27.75,27.7154,27.7154,156000.0
2005-08-19 13:00:00,48.13,48.14,48.11,48.11,32200.0,27.7154,27.7212,27.7039,27.7039,32200.0
2005-08-19 13:10:00,48.12,48.15,47.92,47.94,121700.0,27.7096,27.7269,27.5945,27.606,121700.0
2005-08-19 13:20:00,47.94,48.02,47.93,47.94,102000.0,27.606,27.6521,27.6002,27.606,102000.0
2005-08-19 13:30:00,47.94,48.0,47.93,47.99,48000.0,27.606,27.6405,27.6002,27.6348,48000.0
2005-08-19 13:40:00,47.98,48.01,47.97,48.0,61100.0,27.629,27.6463,27.6233,27.6405,61100.0
2005-08-19 13:50:00,47.99,47.99,47.95,47.96,53500.0,27.6348,27.6348,27.6118,27.6175,53500.0
2005-08-19 14:00:00,47.97,48.08,47.96,48.03,170700.0,27.6233,27.6866,27.6175,27.6578,170700.0
2005-08-19 14:10:00,48.03,48.03,47.91,47.96,99900.0,27.6578,27.6578,27.5887,27.6175,99900.0
2005-08-19 14:20:00,47.96,48.0,47.93,47.95,99800.0,27.6175,27.6405,27.6002,27.6118,99800.0
2005-08-19 14:30:00,47.96,47.96,47.9,47.9,65400.0,27.6175,27.6175,27.583,27.583,65400.0
2005-08-19 14:40:00,47.9,47.91,47.81,47.83,101000.0,27.583,27.5887,27.5311,27.5427,101000.0
2005-08-19 14:50:00,47.8,47.82,47.76,47.78,181500.0,27.5254,27.5369,27.5023,27.5139,181500.0
2005-08-19 15:00:00,47.78,47.88,47.75,47.87,132600.0,27.5139,27.5714,27.4966,27.5657,132600.0
2005-08-19 15:10:00,47.81,47.87,47.81,47.84,151100.0,27.5311,27.5657,27.5311,27.5484,151100.0
2005-08-19 15:20:00,47.83,47.98,47.79,47.98,236400.0,27.5427,27.629,27.5196,27.629,236400.0
2005-08-19 15:30:00,47.96,47.98,47.79,47.8,111000.0,27.6175,27.629,27.5196,27.5254,111000.0
2005-08-19 15:40:00,47.8,47.8,47.59,47.62,288000.0,27.5254,27.5254,27.4045,27.4217,288000.0
2005-08-19 15:50:00,47.61,47.75,47.61,47.69,244500.0,27.416,27.4966,27.416,27.462,244500.0
2005-08-22 09:30:00,47.78,48.05,47.76,47.95,171100.0,27.5139,27.6693,27.5023,27.6118,171100.0
2005-08-22 09:40:00,47.91,48.05,47.88,48.05,127500.0,27.5887,27.6693,27.5714,27.6693,127500.0
2005-08-22 09:50:00,48.06,48.1,47.97,48.0,199400.0,27.6751,27.6981,27.6233,27.6405,199400.0
2005-08-22 10:00:00,48.0,48.08,47.93,48.07,163100.0,27.6405,27.6866,27.6002,27.6809,163100.0
2005-08-22 10:10:00,48.07,48.07,47.99,48.05,145800.0,27.6809,27.6809,27.6348,27.6693,145800.0
2005-08-22 10:20:00,48.05,48.1,47.99,48.09,102600.0,27.6693,27.6981,27.6348,27.6924,102600.0
2005-08-22 10:30:00,48.1,48.16,47.96,48.12,92400.0,27.6981,27.7327,27.6175,27.7096,92400.0
2005-08-22 10:40:00,48.13,48.17,48.01,48.05,42100.0,27.7154,27.7384,27.6463,27.6693,42100.0
2005-08-22 10:50:00,48.05,48.1,48.02,48.08,48200.0,27.6693,27.6981,27.6521,27.6866,48200.0
2005-08-22 11:00:00,48.08,48.09,47.77,47.83,72200.0,27.6866,27.6924,27.5081,27.5427,72200.0
2005-08-22 11:10:00,47.82,47.89,47.76,47.85,37800.0,27.5369,27.5772,27.5023,27.5542,37800.0
2005-08-22 11:20:00,47.87,47.95,47.87,47.95,37600.0,27.5657,27.6118,27.5657,27.6118,37600.0
2005-08-22 11:30:00,47.95,47.95,47.86,47.92,27800.0,27.6118,27.6118,27.5599,27.5945,27800.0
2005-08-22 11:40:00,47.92,47.94,47.9,47.9,25600.0,27.5945,27.606,27.583,27.583,25600.0
2005-08-22 11:50:00,47.9,47.95,47.65,47.71,101200.0,27.583,27.6118,27.439,27.4736,101200.0
2005-08-22 12:00:00,47.71,47.79,47.47,47.56,88900.0,27.4736,27.5196,27.3353,27.3872,88900.0
2005-08-22 12:10:00,47.56,47.59,47.51,47.53,47000.0,27.3872,27.4045,27.3584,27.3699,47000.0
2005-08-22 12:20:00,47.52,47.63,47.47,47.62,85200.0,27.3641,27.4275,27.3353,27.4217,85200.0
2005-08-22 12:30:00,47.63,47.63,47.4,47.43,62600.0,27.4275,27.4275,27.295,27.3123,62600.0
2005-08-22 12:40:00,47.43,47.43,47.14,47.38,119900.0,27.3123,27.3123,27.1453,27.2835,119900.0
2005-08-22 12:50:00,47.38,47.54,47.32,47.39,167100.0,27.2835,27.3757,27.249,27.2893,167100.0
2005-08-22 13:00:00,47.39,47.41,47.13,47.16,285800.0,27.2893,27.3008,27.1396,27.1568,285800.0
2005-08-22 13:10:00,47.13,47.21,47.0,47.04,162500.0,27.1396,27.1856,27.0647,27.0877,162500.0
2005-08-22 13:20:00,47.03,47.43,47.03,47.4,119700.0,27.082,27.3123,27.082,27.295,119700.0
2005-08-22 13:30:00,47.38,47.38,47.27,47.33,105200.0,27.2835,27.2835,27.2202,27.2547,105200.0
2005-08-22 13:40:00,47.32,47.35,47.29,47.32,54700.0,27.249,27.2662,27.2317,27.249,54700.0
2005-08-22 13:50:00,47.32,47.35,47.22,47.27,131900.0,27.249,27.2662,27.1914,27.2202,131900.0
2005-08-22 14:00:00,47.27,47.96,46.99,47.09,167400.0,27.2202,27.6175,27.0589,27.1165,167400.0
2005-08-22 14:10:00,47.09,47.1,47.05,47.06,164900.0,27.1165,27.1223,27.0935,27.0993,164900.0
2005-08-22 14:20:00,47.06,47.15,47.03,47.12,124400.0,27.0993,27.1511,27.082,27.1338,124400.0
2005-08-22 14:30:00,47.12,47.14,47.05,47.07,84900.0,27.1338,27.1453,27.0935,27.105,84900.0
2005-08-22 14:40:00,47.07,47.25,47.07,47.21,82000.0,27.105,27.2087,27.105,27.1856,82000.0
2005-08-22 14:50:00,47.22,47.28,47.18,47.23,62800.0,27.1914,27.2259,27.1684,27.1971,62800.0
2005-08-22 15:00:00,47.24,47.26,47.13,47.16,60500.0,27.2029,27.2144,27.1396,27.1568,60500.0
2005-08-22 15:10:00,47.17,47.22,47.14,47.19,31900.0,27.1626,27.1914,27.1453,27.1741,31900.0
2005-08-22 15:20:00,47.2,47.3,47.16,47.3,67900.0,27.1799,27.2375,27.1568,27.2375,67900.0
2005-08-22 15:30:00,47.3,47.35,47.3,47.31,87000.0,27.2375,27.2662,27.2375,27.2432,87000.0
2005-08-22 15:40:00,47.28,47.34,47.22,47.27,165800.0,27.2259,27.2605,27.1914,27.2202,165800.0
2005-08-22 15:50:00,47.27,47.41,47.27,47.41,135000.0,27.2202,27.3008,27.2202,27.3008,135000.0
2005-08-23 09:30:00,47.45,47.65,47.38,47.55,141400.0,27.3238,27.439,27.2835,27.3814,141400.0
2005-08-23 09:40:00,47.55,47.58,47.16,47.39,680100.0,27.3814,27.3987,27.1568,27.2893,680100.0
2005-08-23 09:50:00,47.37,47.42,47.17,47.33,96400.0,27.2778,27.3066,27.1626,27.2547,96400.0
2005-08-23 10:00:00,47.45,47.61,47.26,47.56,89000.0,27.3238,27.416,27.2144,27.3872,89000.0
2005-08-23 10:10:00,47.55,47.68,47.45,47.58,236000.0,27.3814,27.4563,27.3238,27.3987,236000.0
2005-08-23 10:20:00,47.6,47.61,47.5,47.52,163100.0,27.4102,27.416,27.3526,27.3641,163100.0
2005-08-23 10:30:00,47.51,47.55,47.41,47.41,84700.0,27.3584,27.3814,27.3008,27.3008,84700.0
2005-08-23 10:40:00,47.41,47.44,47.35,47.39,81600.0,27.3008,27.3181,27.2662,27.2893,81600.0
2005-08-23 10:50:00,47.39,47.39,47.26,47.26,64600.0,27.2893,27.2893,27.2144,27.2144,64600.0
2005-08-23 11:00:00,47.26,47.29,47.18,47.19,139400.0,27.2144,27.2317,27.1684,27.1741,139400.0
2005-08-23 11:10:00,47.19,47.25,47.15,47.19,61600.0,27.1741,27.2087,27.1511,27.1741,61600.0
2005-08-23 11:20:00,47.19,47.23,47.14,47.17,165000.0,27.1741,27.1971,27.1453,27.1626,165000.0
2005-08-23 11:30:00,47.16,47.18,47.04,47.06,66800.0,27.1568,27.1684,27.0877,27.0993,66800.0
2005-08-23 11:40:00,47.06,47.08,46.9,46.91,126800.0,27.0993,27.1108,27.0071,27.0129,126800.0
2005-08-23 11:50:00,46.92,46.97,46.71,46.8,65400.0,27.0186,27.0474,26.8977,26.9495,65400.0
2005-08-23 12:00:00,46.8,46.82,46.65,46.72,141600.0,26.9495,26.9611,26.8632,26.9035,141600.0
2005-08-23 12:10:00,46.73,46.75,46.69,46.72,89400.0,26.9092,26.9207,26.8862,26.9035,89400.0
2005-08-23 12:20:00,46.7,46.78,46.7,46.77,58600.0,26.8919,26.938,26.8919,26.9323,58600.0
2005-08-23 12:30:00,46.76,46.94,46.76,46.94,49900.0,26.9265,27.0302,26.9265,27.0302,49900.0
2005-08-23 12:40:00,46.94,47.1,46.92,47.1,92100.0,27.0302,27.1223,27.0186,27.1223,92100.0
2005-08-23 12:50:00,47.11,47.15,47.1,47.15,79300.0,27.128,27.1511,27.1223,27.1511,79300.0
2005-08-23 13:00:00,47.15,47.15,47.04,47.08,46900.0,27.1511,27.1511,27.0877,27.1108,46900.0
2005-08-23 13:10:00,47.08,47.08,46.98,46.99,49300.0,27.1108,27.1108,27.0532,27.0589,49300.0
2005-08-23 13:20:00,46.99,47.01,46.98,46.98,48300.0,27.0589,27.0705,27.0532,27.0532,48300.0
2005-08-23 13:30:00,46.98,46.98,46.92,46.97,83300.0,27.0532,27.0532,27.0186,27.0474,83300.0
2005-08-23 13:40:00,46.96,47.04,46.95,47.01,100600.0,27.0417,27.0877,27.0359,27.0705,100600.0
2005-08-23 13:50:00,47.02,47.06,46.99,47.02,60300.0,27.0762,27.0993,27.0589,27.0762,60300.0
2005-08-23 14:00:00,47.01,47.02,46.99,47.02,75200.0,27.0705,27.0762,27.0589,27.0762,75200.0
2005-08-23 14:10:00,47.02,47.04,46.99,47.0,59200.0,27.0762,27.0877,27.0589,27.0647,59200.0
2005-08-23 14:20:00,46.99,47.07,46.99,47.05,150300.0,27.0589,27.105,27.0589,27.0935,150300.0
2005-08-23 14:30:00,47.05,47.18,47.04,47.18,134900.0,27.0935,27.1684,27.0877,27.1684,134900.0
2005-08-23 14:40:00,47.18,47.25,47.16,47.2,117700.0,27.1684,27.2087,27.1568,27.1799,117700.0
2005-08-23 14:50:00,47.19,47.2,47.15,47.19,43900.0,27.1741,27.1799,27.1511,27.1741,43900.0
2005-08-23 15:00:00,47.18,47.19,47.12,47.14,51000.0,27.1684,27.1741,27.1338,27.1453,51000.0
2005-08-23 15:10:00,47.14,47.2,47.04,47.06,108100.0,27.1453,27.1799,27.0877,27.0993,108100.0
2005-08-23 15:20:00,47.06,47.1,47.03,47.08,99300.0,27.0993,27.1223,27.082,27.1108,99300.0
2005-08-23 15:30:00,47.08,47.1,47.07,47.1,85200.0,27.1108,27.1223,27.105,27.1223,85200.0
2005-08-23 15:40:00,47.1,47.1,47.05,47.06,105800.0,27.1223,27.1223,27.0935,27.0993,105800.0
2005-08-23 15:50:00,47.05,47.07,46.94,46.97,318100.0,27.0935,27.105,27.0302,27.0474,318100.0
2005-08-24 09:30:00,46.98,47.03,46.61,46.8,228300.0,27.0532,27.082,26.8401,26.9495,228300.0
2005-08-24 09:40:00,46.8,46.85,46.35,46.38,486800.0,26.9495,26.9783,26.6904,26.7077,486800.0
2005-08-24 09:50:00,46.39,46.5,46.12,46.28,551700.0,26.7134,26.7768,26.558,26.6501,551700.0
2005-08-24 10:00:00,46.29,46.5,46.26,46.35,196500.0,26.6559,26.7768,26.6386,26.6904,196500.0
2005-08-24 10:10:00,46.34,46.52,46.21,46.29,213600.0,26.6846,26.7883,26.6098,26.6559,213600.0
2005-08-24 10:20:00,46.29,46.3,46.01,46.17,222100.0,26.6559,26.6616,26.4946,26.5868,222100.0
2005-08-24 10:30:00,46.17,46.23,46.12,46.2,247800.0,26.5868,26.6213,26.558,26.604,247800.0
2005-08-24 10:40:00,46.22,46.4,46.2,46.39,206500.0,26.6155,26.7192,26.604,26.7134,206500.0
2005-08-24 10:50:00,46.39,46.57,46.38,46.43,309700.0,26.7134,26.8171,26.7077,26.7365,309700.0
2005-08-24 11:00:00,46.43,46.49,46.25,46.3,152000.0,26.7365,26.771,26.6328,26.6616,152000.0
2005-08-24 11:10:00,46.3,46.38,46.28,46.37,95200.0,26.6616,26.7077,26.6501,26.7019,95200.0
2005-08-24 11:20:00,46.37,46.41,46.35,46.37,93200.0,26.7019,26.725,26.6904,26.7019,93200.0
2005-08-24 11:30:00,46.37,46.45,46.36,46.39,102700.0,26.7019,26.748,26.6962,26.7134,102700.0
2005-08-24 11:40:00,46.39,46.49,46.38,46.45,151500.0,26.7134,26.771,26.7077,26.748,151500.0
2005-08-24 11:50:00,46.45,46.58,46.39,46.56,140700.0,26.748,26.8228,26.7134,26.8113,140700.0
2005-08-24 12:00:00,46.55,46.57,46.37,46.43,108200.0,26.8056,26.8171,26.7019,26.7365,108200.0
2005-08-24 12:10:00,46.4,46.49,46.36,46.49,75400.0,26.7192,26.771,26.6962,26.771,75400.0
2005-08-24 12:20:00,46.49,46.69,46.49,46.6,112400.0,26.771,26.8862,26.771,26.8344,112400.0
2005-08-24 12:30:00,46.61,46.64,46.55,46.58,44800.0,26.8401,26.8574,26.8056,26.8228,44800.0
2005-08-24 12:40:00,46.58,46.64,46.55,46.63,55100.0,26.8228,26.8574,26.8056,26.8516,55100.0
2005-08-24 12:50:00,46.63,46.63,46.54,46.55,42900.0,26.8516,26.8516,26.7998,26.8056,42900.0
2005-08-24 13:00:00,46.54,46.55,46.46,46.47,49300.0,26.7998,26.8056,26.7537,26.7595,49300.0
2005-08-24 13:10:00,46.47,46.48,46.32,46.32,54100.0,26.7595,26.7653,26.6731,26.6731,54100.0
2005-08-24 13:20:00,46.33,46.33,46.25,46.31,63300.0,26.6789,26.6789,26.6328,26.6674,63300.0
2005-08-24 13:30:00,46.31,46.32,46.29,46.29,58400.0,26.6674,26.6731,26.6559,26.6559,58400.0
2005-08-24 13:40:00,46.29,46.29,46.15,46.2,73100.0,26.6559,26.6559,26.5752,26.604,73100.0
2005-08-24 13:50:00,46.19,46.4,46.1,46.21,65800.0,26.5983,26.7192,26.5464,26.6098,65800.0
2005-08-24 14:00:00,46.21,46.34,46.21,46.33,61900.0,26.6098,26.6846,26.6098,26.6789,61900.0
2005-08-24 14:10:00,46.32,46.36,46.25,46.26,73500.0,26.6731,26.6962,26.6328,26.6386,73500.0
2005-08-24 14:20:00,46.26,46.26,46.06,46.06,160400.0,26.6386,26.6386,26.5234,26.5234,160400.0
2005-08-24 14:30:00,46.02,46.05,45.7,45.84,326200.0,26.5004,26.5177,26.3161,26.3967,326200.0
2005-08-24 14:40:00,45.85,45.95,45.79,45.93,133900.0,26.4025,26.4601,26.3679,26.4485,133900.0
2005-08-24 14:50:00,45.9,45.91,45.77,45.8,119800.0,26.4313,26.437,26.3564,26.3737,119800.0
2005-08-24 15:00:00,45.81,45.81,45.6,45.77,199600.0,26.3794,26.3794,26.2585,26.3564,199600.0
2005-08-24 15:10:00,45.78,45.8,45.63,45.77,173900.0,26.3622,26.3737,26.2758,26.3564,173900.0
2005-08-24 15:20:00,45.77,45.81,45.74,45.76,154200.0,26.3564,26.3794,26.3391,26.3507,154200.0
2005-08-24 15:30:00,45.75,45.75,45.6,45.6,252500.0,26.3449,26.3449,26.2585,26.2585,252500.0
2005-08-24 15:40:00,45.61,45.62,45.42,45.42,301200.0,26.2643,26.27,26.1549,26.1549,301200.0
2005-08-24 15:50:00,45.41,45.5,45.3,45.45,403100.0,26.1491,26.2009,26.0858,26.1721,403100.0
2005-08-25 09:30:00,45.6,46.38,45.6,46.25,319600.0,26.2585,26.7077,26.2585,26.6328,319600.0
2005-08-25 09:40:00,46.25,46.27,46.05,46.13,195000.0,26.6328,26.6443,26.5177,26.5637,195000.0
2005-08-25 09:50:00,46.14,46.27,45.97,46.06,201000.0,26.5695,26.6443,26.4716,26.5234,201000.0
2005-08-25 10:00:00,46.06,46.17,46.01,46.13,174200.0,26.5234,26.5868,26.4946,26.5637,174200.0
2005-08-25 10:10:00,46.13,46.13,45.95,45.96,163900.0,26.5637,26.5637,26.4601,26.4658,163900.0
2005-08-25 10:20:00,45.97,46.06,45.88,46.06,162300.0,26.4716,26.5234,26.4198,26.5234,162300.0
2005-08-25 10:30:00,46.08,46.24,46.08,46.23,156300.0,26.5349,26.6271,26.5349,26.6213,156300.0
2005-08-25 10:40:00,46.23,46.44,46.21,46.4,221500.0,26.6213,26.7422,26.6098,26.7192,221500.0
2005-08-25 10:50:00,46.39,46.55,46.37,46.53,225300.0,26.7134,26.8056,26.7019,26.7941,225300.0
2005-08-25 11:00:00,46.54,46.68,46.5,46.63,195400.0,26.7998,26.8804,26.7768,26.8516,195400.0
2005-08-25 11:10:00,46.65,46.78,46.58,46.6,205100.0,26.8632,26.938,26.8228,26.8344,205100.0
2005-08-25 11:20:00,46.6,46.73,46.6,46.63,83900.0,26.8344,26.9092,26.8344,26.8516,83900.0
2005-08-25 11:30:00,46.62,46.69,46.61,46.61,145300.0,26.8459,26.8862,26.8401,26.8401,145300.0
2005-08-25 11:40:00,46.61,46.66,46.58,46.62,116300.0,26.8401,26.8689,26.8228,26.8459,116300.0
2005-08-25 11:50:00,46.64,46.71,46.59,46.69,107800.0,26.8574,26.8977,26.8286,26.8862,107800.0
2005-08-25 12:00:00,46.7,46.7,46.66,46.66,77900.0,26.8919,26.8919,26.8689,26.8689,77900.0
2005-08-25 12:10:00,46.66,46.7,46.66,46.67,113200.0,26.8689,26.8919,26.8689,26.8747,113200.0
2005-08-25 12:20:00,46.68,46.74,46.68,46.73,89200.0,26.8804,26.915,26.8804,26.9092,89200.0
2005-08-25 12:30:00,46.74,46.74,46.67,46.68,45700.0,26.915,26.915,26.8747,26.8804,45700.0
2005-08-25 12:40:00,46.69,46.79,46.67,46.75,113100.0,26.8862,26.9438,26.8747,26.9207,113100.0
2005-08-25 12:50:00,46.76,46.8,46.75,46.77,78600.0,26.9265,26.9495,26.9207,26.9323,78600.0
2005-08-25 13:00:00,46.77,46.77,46.73,46.74,48700.0,26.9323,26.9323,26.9092,26.915,48700.0
2005-08-25 13:10:00,46.74,46.76,46.7,46.72,68700.0,26.915,26.9265,26.8919,26.9035,68700.0
2005-08-25 13:20:00,46.71,46.8,46.71,46.77,107300.0,26.8977,26.9495,26.8977,26.9323,107300.0
2005-08-25 13:30:00,46.78,46.78,46.7,46.7,75600.0,26.938,26.938,26.8919,26.8919,75600.0
2005-08-25 13:40:00,46.71,46.75,46.68,46.74,46900.0,26.8977,26.9207,26.8804,26.915,46900.0
2005-08-25 13:50:00,46.75,46.76,46.73,46.73,65300.0,26.9207,26.9265,26.9092,26.9092,65300.0
2005-08-25 14:00:00,46.73,46.75,46.72,46.73,85400.0,26.9092,26.9207,26.9035,26.9092,85400.0
2005-08-25 14:10:00,46.74,46.8,46.73,46.77,90200.0,26.915,26.9495,26.9092,26.9323,90200.0
2005-08-25 14:20:00,46.78,46.9,46.76,46.87,137300.0,26.938,27.0071,26.9265,26.9898,137300.0
2005-08-25 14:30:00,46.87,46.9,46.85,46.89,141300.0,26.9898,27.0071,26.9783,27.0014,141300.0
2005-08-25 14:40:00,46.89,46.9,46.75,46.81,182000.0,27.0014,27.0071,26.9207,26.9553,182000.0
2005-08-25 14:50:00,46.81,46.89,46.81,46.85,104800.0,26.9553,27.0014,26.9553,26.9783,104800.0
2005-08-25 15:00:00,46.85,46.89,46.84,46.87,71600.0,26.9783,27.0014,26.9726,26.9898,71600.0
2005-08-25 15:10:00,46.87,46.87,46.75,46.79,109700.0,26.9898,26.9898,26.9207,26.9438,109700.0
2005-08-25 15:20:00,46.79,46.8,46.67,46.72,106900.0,26.9438,26.9495,26.8747,26.9035,106900.0
2005-08-25 15:30:00,46.73,46.82,46.72,46.82,236100.0,26.9092,26.9611,26.9035,26.9611,236100.0
2005-08-25 15:40:00,46.82,46.82,46.75,46.75,252300.0,26.9611,26.9611,26.9207,26.9207,252300.0
2005-08-25 15:50:00,46.75,46.77,46.69,46.75,237800.0,26.9207,26.9323,26.8862,26.9207,237800.0
2005-08-26 09:30:00,46.75,46.9,46.32,46.9,145300.0,26.9207,27.0071,26.6731,27.0071,145300.0
2005-08-26 09:40:00,46.92,46.96,46.16,46.39,155500.0,27.0186,27.0417,26.581,26.7134,155500.0
2005-08-26 09:50:00,46.41,46.46,46.05,46.21,189700.0,26.725,26.7537,26.5177,26.6098,189700.0
2005-08-26 10:00:00,46.2,46.22,46.07,46.07,127400.0,26.604,26.6155,26.5292,26.5292,127400.0
2005-08-26 10:10:00,46.06,46.1,45.92,45.93,111100.0,26.5234,26.5464,26.4428,26.4485,111100.0
2005-08-26 10:20:00,45.93,46.0,45.88,45.88,96300.0,26.4485,26.4889,26.4198,26.4198,96300.0
2005-08-26 10:30:00,45.9,45.9,45.78,45.83,75400.0,26.4313,26.4313,26.3622,26.391,75400.0
2005-08-26 10:40:00,45.82,45.86,45.7,45.76,89600.0,26.3852,26.4082,26.3161,26.3507,89600.0
2005-08-26 10:50:00,45.76,45.77,45.56,45.72,121700.0,26.3507,26.3564,26.2355,26.3276,121700.0
2005-08-26 11:00:00,45.78,45.82,45.68,45.71,96800.0,26.3622,26.3852,26.3046,26.3219,96800.0
2005-08-26 11:10:00,45.74,45.88,45.73,45.82,150000.0,26.3391,26.4198,26.3334,26.3852,150000.0
2005-08-26 11:20:00,45.82,45.86,45.74,45.75,50200.0,26.3852,26.4082,26.3391,26.3449,50200.0
2005-08-26 11:30:00,45.74,45.87,45.74,45.82,67800.0,26.3391,26.414,26.3391,26.3852,67800.0
2005-08-26 11:40:00,45.82,45.92,45.79,45.92,55200.0,26.3852,26.4428,26.3679,26.4428,55200.0
2005-08-26 11:50:00,45.95,45.97,45.82,45.87,68300.0,26.4601,26.4716,26.3852,26.414,68300.0
2005-08-26 12:00:00,45.88,46.0,45.88,45.94,54100.0,26.4198,26.4889,26.4198,26.4543,54100.0
2005-08-26 12:10:00,45.95,46.06,45.91,46.03,68000.0,26.4601,26.5234,26.437,26.5061,68000.0
2005-08-26 12:20:00,46.04,46.1,46.03,46.1,42700.0,26.5119,26.5464,26.5061,26.5464,42700.0
2005-08-26 12:30:00,46.1,46.1,45.94,46.0,60100.0,26.5464,26.5464,26.4543,26.4889,60100.0
2005-08-26 12:40:00,46.0,46.02,45.91,45.93,68000.0,26.4889,26.5004,26.437,26.4485,68000.0
2005-08-26 12:50:00,45.94,46.05,45.93,45.99,80300.0,26.4543,26.5177,26.4485,26.4831,80300.0
2005-08-26 13:00:00,45.99,46.05,45.99,46.03,38300.0,26.4831,26.5177,26.4831,26.5061,38300.0
2005-08-26 13:10:00,46.03,46.1,46.0,46.01,33800.0,26.5061,26.5464,26.4889,26.4946,33800.0
2005-08-26 13:20:00,46.0,46.02,45.96,46.0,44100.0,26.4889,26.5004,26.4658,26.4889,44100.0
2005-08-26 13:30:00,46.01,46.06,46.0,46.0,25400.0,26.4946,26.5234,26.4889,26.4889,25400.0
2005-08-26 13:40:00,45.99,46.02,45.95,45.96,24800.0,26.4831,26.5004,26.4601,26.4658,24800.0
2005-08-26 13:50:00,45.96,46.0,45.95,45.96,56300.0,26.4658,26.4889,26.4601,26.4658,56300.0
2005-08-26 14:00:00,45.95,45.98,45.94,45.97,50400.0,26.4601,26.4773,26.4543,26.4716,50400.0
2005-08-26 14:10:00,45.98,45.99,45.95,45.96,36300.0,26.4773,26.4831,26.4601,26.4658,36300.0
2005-08-26 14:20:00,45.97,46.23,45.96,46.11,69500.0,26.4716,26.6213,26.4658,26.5522,69500.0
2005-08-26 14:30:00,46.13,46.14,46.0,46.01,49900.0,26.5637,26.5695,26.4889,26.4946,49900.0
2005-08-26 14:40:00,46.02,46.19,46.01,46.06,50200.0,26.5004,26.5983,26.4946,26.5234,50200.0
2005-08-26 14:50:00,46.06,46.17,46.05,46.13,33100.0,26.5234,26.5868,26.5177,26.5637,33100.0
2005-08-26 15:00:00,46.15,46.23,46.14,46.17,59800.0,26.5752,26.6213,26.5695,26.5868,59800.0
2005-08-26 15:10:00,46.17,46.17,46.01,46.03,56700.0,26.5868,26.5868,26.4946,26.5061,56700.0
2005-08-26 15:20:00,46.03,46.1,46.01,46.08,42600.0,26.5061,26.5464,26.4946,26.5349,42600.0
2005-08-26 15:30:00,46.07,46.15,46.05,46.11,36600.0,26.5292,26.5752,26.5177,26.5522,36600.0
2005-08-26 15:40:00,46.11,46.12,45.97,46.04,79100.0,26.5522,26.558,26.4716,26.5119,79100.0
2005-08-26 15:50:00,46.04,46.08,46.01,46.04,109500.0,26.5119,26.5349,26.4946,26.5119,109500.0
2005-08-29 09:30:00,45.99,45.99,45.21,45.29,270300.0,26.4831,26.4831,26.0339,26.08,270300.0
2005-08-29 09:40:00,45.31,45.39,45.25,45.35,199400.0,26.0915,26.1376,26.057,26.1146,199400.0
2005-08-29 09:50:00,45.35,45.4,45.29,45.34,241500.0,26.1146,26.1434,26.08,26.1088,241500.0
2005-08-29 10:00:00,45.34,45.37,45.2,45.2,128000.0,26.1088,26.1261,26.0282,26.0282,128000.0
2005-08-29 10:10:00,45.21,45.26,45.07,45.26,210700.0,26.0339,26.0627,25.9533,26.0627,210700.0
2005-08-29 10:20:00,45.25,45.6,45.25,45.43,224900.0,26.057,26.2585,26.057,26.1606,224900.0
2005-08-29 10:30:00,45.43,45.6,45.4,45.55,250900.0,26.1606,26.2585,26.1434,26.2297,250900.0
2005-08-29 10:40:00,45.55,45.61,45.46,45.56,198900.0,26.2297,26.2643,26.1779,26.2355,198900.0
2005-08-29 10:50:00,45.56,45.7,45.5,45.54,113100.0,26.2355,26.3161,26.2009,26.224,113100.0
2005-08-29 11:00:00,45.54,45.68,45.53,45.6,91300.0,26.224,26.3046,26.2182,26.2585,91300.0
2005-08-29 11:10:00,45.61,45.65,45.59,45.65,41100.0,26.2643,26.2873,26.2528,26.2873,41100.0
2005-08-29 11:20:00,45.66,45.78,45.66,45.76,105700.0,26.2931,26.3622,26.2931,26.3507,105700.0
2005-08-29 11:30:00,45.76,46.04,45.76,46.0,136700.0,26.3507,26.5119,26.3507,26.4889,136700.0
2005-08-29 11:40:00,46.0,46.15,45.88,45.94,109600.0,26.4889,26.5752,26.4198,26.4543,109600.0
2005-08-29 11:50:00,45.95,46.07,45.86,45.86,94300.0,26.4601,26.5292,26.4082,26.4082,94300.0
2005-08-29 12:00:00,45.86,45.88,45.76,45.77,54100.0,26.4082,26.4198,26.3507,26.3564,54100.0
2005-08-29 12:10:00,45.78,45.82,45.71,45.73,60900.0,26.3622,26.3852,26.3219,26.3334,60900.0
2005-08-29 12:20:00,45.74,45.78,45.64,45.71,98900.0,26.3391,26.3622,26.2816,26.3219,98900.0
2005-08-29 12:30:00,45.72,45.73,45.67,45.73,50100.0,26.3276,26.3334,26.2988,26.3334,50100.0
2005-08-29 12:40:00,45.72,45.87,45.68,45.8,51900.0,26.3276,26.414,26.3046,26.3737,51900.0
2005-08-29 12:50:00,45.82,45.82,45.7,45.81,35900.0,26.3852,26.3852,26.3161,26.3794,35900.0
2005-08-29 13:00:00,45.81,45.96,45.81,45.92,54400.0,26.3794,26.4658,26.3794,26.4428,54400.0
2005-08-29 13:10:00,45.92,46.03,45.88,46.03,87800.0,26.4428,26.5061,26.4198,26.5061,87800.0
2005-08-29 13:20:00,46.03,46.16,46.0,46.05,90400.0,26.5061,26.581,26.4889,26.5177,90400.0
2005-08-29 13:30:00,46.04,46.4,46.04,46.35,161200.0,26.5119,26.7192,26.5119,26.6904,161200.0
2005-08-29 13:40:00,46.4,46.64,46.37,46.58,158200.0,26.7192,26.8574,26.7019,26.8228,158200.0
2005-08-29 13:50:00,46.58,46.64,46.56,46.63,109700.0,26.8228,26.8574,26.8113,26.8516,109700.0
2005-08-29 14:00:00,46.63,46.64,46.56,46.61,88800.0,26.8516,26.8574,26.8113,26.8401,88800.0
2005-08-29 14:10:00,46.61,46.69,46.6,46.64,78000.0,26.8401,26.8862,26.8344,26.8574,78000.0
2005-08-29 14:20:00,46.64,46.65,46.56,46.57,52900.0,26.8574,26.8632,26.8113,26.8171,52900.0
2005-08-29 14:30:00,46.57,46.58,46.51,46.52,93300.0,26.8171,26.8228,26.7825,26.7883,93300.0
2005-08-29 14:40:00,46.52,46.59,46.52,46.54,43300.0,26.7883,26.8286,26.7883,26.7998,43300.0
2005-08-29 14:50:00,46.54,46.54,46.45,46.5,41300.0,26.7998,26.7998,26.748,26.7768,41300.0
2005-08-29 15:00:00,46.5,46.61,46.46,46.58,79400.0,26.7768,26.8401,26.7537,26.8228,79400.0
2005-08-29 15:10:00,46.58,46.58,46.43,46.43,112500.0,26.8228,26.8228,26.7365,26.7365,112500.0
2005-08-29 15:20:00,46.43,46.44,46.37,46.41,142000.0,26.7365,26.7422,26.7019,26.725,142000.0
2005-08-29 15:30:00,46.41,46.48,46.4,46.41,120800.0,26.725,26.7653,26.7192,26.725,120800.0
2005-08-29 15:40:00,46.42,46.42,46.37,46.41,128900.0,26.7307,26.7307,26.7019,26.725,128900.0
2005-08-29 15:50:00,46.4,46.45,46.38,46.38,252100.0,26.7192,26.748,26.7077,26.7077,252100.0
2005-08-30 09:30:00,46.2,46.35,46.0,46.26,128100.0,26.604,26.6904,26.4889,26.6386,128100.0
2005-08-30 09:40:00,46.26,46.27,46.07,46.22,178700.0,26.6386,26.6443,26.5292,26.6155,178700.0
2005-08-30 09:50:00,46.22,46.23,46.02,46.08,130000.0,26.6155,26.6213,26.5004,26.5349,130000.0
2005-08-30 10:00:00,46.09,46.29,45.85,46.1,195100.0,26.5407,26.6559,26.4025,26.5464,195100.0
2005-08-30 10:10:00,46.12,46.15,45.86,45.9,123900.0,26.558,26.5752,26.4082,26.4313,123900.0
2005-08-30 10:20:00,45.93,45.99,45.77,45.77,100600.0,26.4485,26.4831,26.3564,26.3564,100600.0
2005-08-30 10:30:00,45.78,45.9,45.64,45.64,141800.0,26.3622,26.4313,26.2816,26.2816,141800.0
2005-08-30 10:40:00,45.64,45.82,45.57,45.81,134900.0,26.2816,26.3852,26.2412,26.3794,134900.0
2005-08-30 10:50:00,45.82,46.01,45.81,45.93,136200.0,26.3852,26.4946,26.3794,26.4485,136200.0
2005-08-30 11:00:00,45.92,46.09,45.89,46.07,162400.0,26.4428,26.5407,26.4255,26.5292,162400.0
2005-08-30 11:10:00,46.08,46.16,46.0,46.15,127500.0,26.5349,26.581,26.4889,26.5752,127500.0
2005-08-30 11:20:00,46.16,46.18,46.05,46.16,167900.0,26.581,26.5925,26.5177,26.581,167900.0
2005-08-30 11:30:00,46.15,46.23,46.01,46.02,177400.0,26.5752,26.6213,26.4946,26.5004,177400.0
2005-08-30 11:40:00,46.03,46.03,45.78,45.86,173600.0,26.5061,26.5061,26.3622,26.4082,173600.0
2005-08-30 11:50:00,45.86,45.86,45.72,45.74,83300.0,26.4082,26.4082,26.3276,26.3391,83300.0
2005-08-30 12:00:00,45.74,45.98,45.7,45.98,99000.0,26.3391,26.4773,26.3161,26.4773,99000.0
2005-08-30 12:10:00,45.98,46.05,45.93,46.01,67000.0,26.4773,26.5177,26.4485,26.4946,67000.0
2005-08-30 12:20:00,46.0,46.05,45.96,45.98,129600.0,26.4889,26.5177,26.4658,26.4773,129600.0
2005-08-30 12:30:00,46.03,46.14,46.01,46.13,74400.0,26.5061,26.5695,26.4946,26.5637,74400.0
2005-08-30 12:40:00,46.13,46.13,46.0,46.05,58300.0,26.5637,26.5637,26.4889,26.5177,58300.0
2005-08-30 12:50:00,46.05,46.07,46.02,46.04,36900.0,26.5177,26.5292,26.5004,26.5119,36900.0
2005-08-30 13:00:00,46.04,46.05,45.95,45.95,95700.0,26.5119,26.5177,26.4601,26.4601,95700.0
2005-08-30 13:10:00,45.96,46.0,45.95,45.99,37100.0,26.4658,26.4889,26.4601,26.4831,37100.0
2005-08-30 13:20:00,45.99,46.11,45.98,46.1,54900.0,26.4831,26.5522,26.4773,26.5464,54900.0
2005-08-30 13:30:00,46.09,46.37,46.08,46.37,85600.0,26.5407,26.7019,26.5349,26.7019,85600.0
2005-08-30 13:40:00,46.36,46.83,46.36,46.48,264600.0,26.6962,26.9668,26.6962,26.7653,264600.0
2005-08-30 13:50:00,46.46,46.47,46.36,46.45,125800.0,26.7537,26.7595,26.6962,26.748,125800.0
2005-08-30 14:00:00,46.45,46.46,46.29,46.38,201300.0,26.748,26.7537,26.6559,26.7077,201300.0
2005-08-30 14:10:00,46.37,46.43,46.2,46.21,94500.0,26.7019,26.7365,26.604,26.6098,94500.0
2005-08-30 14:20:00,46.2,46.39,46.18,46.21,135400.0,26.604,26.7134,26.5925,26.6098,135400.0
2005-08-30 14:30:00,46.2,46.3,46.18,46.28,121100.0,26.604,26.6616,26.5925,26.6501,121100.0
2005-08-30 14:40:00,46.29,46.38,46.25,46.33,70600.0,26.6559,26.7077,26.6328,26.6789,70600.0
2005-08-30 14:50:00,46.33,46.33,46.25,46.27,123100.0,26.6789,26.6789,26.6328,26.6443,123100.0
2005-08-30 15:00:00,46.27,46.31,46.18,46.27,176100.0,26.6443,26.6674,26.5925,26.6443,176100.0
2005-08-30 15:10:00,46.27,46.37,46.24,46.37,145600.0,26.6443,26.7019,26.6271,26.7019,145600.0
2005-08-30 15:20:00,46.37,46.41,46.18,46.24,183700.0,26.7019,26.725,26.5925,26.6271,183700.0
2005-08-30 15:30:00,46.24,46.45,46.22,46.45,188100.0,26.6271,26.748,26.6155,26.748,188100.0
2005-08-30 15:40:00,46.43,46.63,46.41,46.53,166100.0,26.7365,26.8516,26.725,26.7941,166100.0
2005-08-30 15:50:00,46.53,46.78,46.46,46.74,367700.0,26.7941,26.938,26.7537,26.915,367700.0
2005-08-31 09:30:00,46.7,47.01,46.69,47.0,165100.0,26.8919,27.0705,26.8862,27.0647,165100.0
2005-08-31 09:40:00,47.0,47.04,46.55,46.93,95900.0,27.0647,27.0877,26.8056,27.0244,95900.0
2005-08-31 09:50:00,46.94,46.98,46.66,46.7,134600.0,27.0302,27.0532,26.8689,26.8919,134600.0
2005-08-31 10:00:00,46.73,46.94,46.52,46.59,221300.0,26.9092,27.0302,26.7883,26.8286,221300.0
2005-08-31 10:10:00,46.59,46.9,46.58,46.8,149200.0,26.8286,27.0071,26.8228,26.9495,149200.0
2005-08-31 10:20:00,46.8,46.88,46.68,46.72,255200.0,26.9495,26.9956,26.8804,26.9035,255200.0
2005-08-31 10:30:00,46.71,46.92,46.71,46.92,115600.0,26.8977,27.0186,26.8977,27.0186,115600.0
2005-08-31 10:40:00,46.92,47.09,46.9,46.99,116400.0,27.0186,27.1165,27.0071,27.0589,116400.0
2005-08-31 10:50:00,46.98,47.15,46.86,47.06,132100.0,27.0532,27.1511,26.9841,27.0993,132100.0
2005-08-31 11:00:00,47.07,47.24,47.01,47.11,115200.0,27.105,27.2029,27.0705,27.128,115200.0
2005-08-31 11:10:00,47.11,47.42,47.11,47.38,152800.0,27.128,27.3066,27.128,27.2835,152800.0
2005-08-31 11:20:00,47.38,47.42,47.14,47.14,139500.0,27.2835,27.3066,27.1453,27.1453,139500.0
2005-08-31 11:30:00,47.19,47.2,47.06,47.14,117900.0,27.1741,27.1799,27.0993,27.1453,117900.0
2005-08-31 11:40:00,47.14,47.24,47.14,47.17,94600.0,27.1453,27.2029,27.1453,27.1626,94600.0
2005-08-31 11:50:00,47.18,47.19,47.15,47.19,115900.0,27.1684,27.1741,27.1511,27.1741,115900.0
2005-08-31 12:00:00,47.18,47.28,47.12,47.14,70400.0,27.1684,27.2259,27.1338,27.1453,70400.0
2005-08-31 12:10:00,47.13,47.22,47.05,47.22,87800.0,27.1396,27.1914,27.0935,27.1914,87800.0
2005-08-31 12:20:00,47.23,47.26,47.18,47.18,98100.0,27.1971,27.2144,27.1684,27.1684,98100.0
2005-08-31 12:30:00,47.18,47.27,47.18,47.2,71300.0,27.1684,27.2202,27.1684,27.1799,71300.0
2005-08-31 12:40:00,47.2,47.2,47.11,47.16,82200.0,27.1799,27.1799,27.128,27.1568,82200.0
2005-08-31 12:50:00,47.16,47.26,47.16,47.25,53200.0,27.1568,27.2144,27.1568,27.2087,53200.0
2005-08-31 13:00:00,47.25,47.33,47.17,47.33,69500.0,27.2087,27.2547,27.1626,27.2547,69500.0
2005-08-31 13:10:00,47.36,47.4,47.29,47.36,76000.0,27.272,27.295,27.2317,27.272,76000.0
2005-08-31 13:20:00,47.36,47.38,47.3,47.34,39600.0,27.272,27.2835,27.2375,27.2605,39600.0
2005-08-31 13:30:00,47.34,47.52,47.31,47.32,73100.0,27.2605,27.3641,27.2432,27.249,73100.0
2005-08-31 13:40:00,47.32,47.45,47.3,47.32,53400.0,27.249,27.3238,27.2375,27.249,53400.0
2005-08-31 13:50:00,47.33,47.59,47.32,47.57,101600.0,27.2547,27.4045,27.249,27.3929,101600.0
2005-08-31 14:00:00,47.56,47.57,47.35,47.37,84700.0,27.3872,27.3929,27.2662,27.2778,84700.0
2005-08-31 14:10:00,47.37,47.43,47.34,47.36,89300.0,27.2778,27.3123,27.2605,27.272,89300.0
2005-08-31 14:20:00,47.36,47.37,47.31,47.36,127200.0,27.272,27.2778,27.2432,27.272,127200.0
2005-08-31 14:30:00,47.37,47.41,47.36,47.39,73400.0,27.2778,27.3008,27.272,27.2893,73400.0
2005-08-31 14:40:00,47.39,47.4,47.29,47.34,122200.0,27.2893,27.295,27.2317,27.2605,122200.0
2005-08-31 14:50:00,47.33,47.47,47.31,47.44,99800.0,27.2547,27.3353,27.2432,27.3181,99800.0
2005-08-31 15:00:00,47.44,47.48,47.41,47.47,75800.0,27.3181,27.3411,27.3008,27.3353,75800.0
2005-08-31 15:10:00,47.47,47.52,47.38,47.4,145800.0,27.3353,27.3641,27.2835,27.295,145800.0
2005-08-31 15:20:00,47.4,47.53,47.37,47.5,110300.0,27.295,27.3699,27.2778,27.3526,110300.0
2005-08-31 15:30:00,47.49,47.6,47.49,47.55,124600.0,27.3469,27.4102,27.3469,27.3814,124600.0
2005-08-31 15:40:00,47.55,47.65,47.54,47.64,203100.0,27.3814,27.439,27.3757,27.4332,203100.0
2005-08-31 15:50:00,47.64,47.73,47.63,47.64,331300.0,27.4332,27.4851,27.4275,27.4332,331300.0
2005-09-01 09:30:00,47.5,47.66,47.39,47.5,161300.0,27.3526,27.4448,27.2893,27.3526,161300.0
2005-09-01 09:40:00,47.5,47.5,47.35,47.5,142500.0,27.3526,27.3526,27.2662,27.3526,142500.0
2005-09-01 09:50:00,47.49,47.65,47.27,47.39,197800.0,27.3469,27.439,27.2202,27.2893,197800.0
2005-09-01 10:00:00,47.41,47.45,46.5,46.61,192900.0,27.3008,27.3238,26.7768,26.8401,192900.0
2005-09-01 10:10:00,46.61,46.85,46.27,46.56,249400.0,26.8401,26.9783,26.6443,26.8113,249400.0
2005-09-01 10:20:00,46.65,46.66,46.0,46.17,215900.0,26.8632,26.8689,26.4889,26.5868,215900.0
2005-09-01 10:30:00,46.17,46.17,45.76,46.09,181500.0,26.5868,26.5868,26.3507,26.5407,181500.0
2005-09-01 10:40:00,46.08,46.39,46.06,46.26,146100.0,26.5349,26.7134,26.5234,26.6386,146100.0
2005-09-01 10:50:00,46.26,46.62,46.24,46.54,170000.0,26.6386,26.8459,26.6271,26.7998,170000.0
2005-09-01 11:00:00,46.55,46.59,46.42,46.48,94400.0,26.8056,26.8286,26.7307,26.7653,94400.0
2005-09-01 11:10:00,46.48,46.7,46.48,46.55,129500.0,26.7653,26.8919,26.7653,26.8056,129500.0
2005-09-01 11:20:00,46.55,46.73,46.53,46.62,80000.0,26.8056,26.9092,26.7941,26.8459,80000.0
2005-09-01 11:30:00,46.62,46.8,46.61,46.76,159000.0,26.8459,26.9495,26.8401,26.9265,159000.0
2005-09-01 11:40:00,46.76,47.04,46.76,46.89,150300.0,26.9265,27.0877,26.9265,27.0014,150300.0
2005-09-01 11:50:00,46.89,46.99,46.83,46.87,166100.0,27.0014,27.0589,26.9668,26.9898,166100.0
2005-09-01 12:00:00,46.88,47.01,46.85,46.99,95800.0,26.9956,27.0705,26.9783,27.0589,95800.0
2005-09-01 12:10:00,47.0,47.21,47.0,47.2,92800.0,27.0647,27.1856,27.0647,27.1799,92800.0
2005-09-01 12:20:00,47.2,47.21,46.99,47.07,134600.0,27.1799,27.1856,27.0589,27.105,134600.0
2005-09-01 12:30:00,47.07,47.08,46.95,46.95,111200.0,27.105,27.1108,27.0359,27.0359,111200.0
2005-09-01 12:40:00,46.97,47.05,46.96,47.01,65900.0,27.0474,27.0935,27.0417,27.0705,65900.0
2005-09-01 12:50:00,47.01,47.02,46.95,47.01,138500.0,27.0705,27.0762,27.0359,27.0705,138500.0
2005-09-01 13:00:00,47.0,47.12,46.97,47.1,69500.0,27.0647,27.1338,27.0474,27.1223,69500.0
2005-09-01 13:10:00,47.1,47.15,47.0,47.01,64100.0,27.1223,27.1511,27.0647,27.0705,64100.0
2005-09-01 13:20:00,47.0,47.06,46.98,47.01,94500.0,27.0647,27.0993,27.0532,27.0705,94500.0
2005-09-01 13:30:00,47.01,47.12,47.0,47.06,55700.0,27.0705,27.1338,27.0647,27.0993,55700.0
2005-09-01 13:40:00,47.06,47.07,46.95,47.01,72200.0,27.0993,27.105,27.0359,27.0705,72200.0
2005-09-01 13:50:00,47.0,47.03,46.96,47.0,99600.0,27.0647,27.082,27.0417,27.0647,99600.0
2005-09-01 14:00:00,47.01,47.01,46.83,46.85,153300.0,27.0705,27.0705,26.9668,26.9783,153300.0
2005-09-01 14:10:00,46.85,46.98,46.85,46.95,125500.0,26.9783,27.0532,26.9783,27.0359,125500.0
2005-09-01 14:20:00,46.95,47.07,46.92,46.97,54100.0,27.0359,27.105,27.0186,27.0474,54100.0
2005-09-01 14:30:00,46.98,47.19,46.97,47.19,86700.0,27.0532,27.1741,27.0474,27.1741,86700.0
2005-09-01 14:40:00,47.2,47.25,47.0,47.0,90900.0,27.1799,27.2087,27.0647,27.0647,90900.0
2005-09-01 14:50:00,47.01,47.09,46.95,47.0,79600.0,27.0705,27.1165,27.0359,27.0647,79600.0
2005-09-01 15:00:00,47.0,47.07,46.99,47.06,87400.0,27.0647,27.105,27.0589,27.0993,87400.0
2005-09-01 15:10:00,47.06,47.13,46.98,46.98,96900.0,27.0993,27.1396,27.0532,27.0532,96900.0
2005-09-01 15:20:00,46.98,47.09,46.96,47.05,74500.0,27.0532,27.1165,27.0417,27.0935,74500.0
2005-09-01 15:30:00,47.03,47.06,46.97,47.06,79300.0,27.082,27.0993,27.0474,27.0993,79300.0
2005-09-01 15:40:00,47.05,47.08,46.97,47.07,103800.0,27.0935,27.1108,27.0474,27.105,103800.0
2005-09-01 15:50:00,47.05,47.06,46.89,46.98,140600.0,27.0935,27.0993,27.0014,27.0532,140600.0
2005-09-02 09:30:00,47.01,47.26,46.76,46.76,96100.0,27.0705,27.2144,26.9265,26.9265,96100.0
2005-09-02 09:40:00,46.77,46.77,46.48,46.58,120000.0,26.9323,26.9323,26.7653,26.8228,120000.0
2005-09-02 09:50:00,46.58,46.68,46.54,46.55,64900.0,26.8228,26.8804,26.7998,26.8056,64900.0
2005-09-02 10:00:00,46.55,46.65,46.42,46.5,96100.0,26.8056,26.8632,26.7307,26.7768,96100.0
2005-09-02 10:10:00,46.5,46.61,46.49,46.59,75500.0,26.7768,26.8401,26.771,26.8286,75500.0
2005-09-02 10:20:00,46.59,46.59,46.32,46.32,71900.0,26.8286,26.8286,26.6731,26.6731,71900.0
2005-09-02 10:30:00,46.33,46.33,46.09,46.29,127800.0,26.6789,26.6789,26.5407,26.6559,127800.0
2005-09-02 10:40:00,46.28,46.47,46.23,46.38,65000.0,26.6501,26.7595,26.6213,26.7077,65000.0
2005-09-02 10:50:00,46.38,46.38,46.26,46.29,66500.0,26.7077,26.7077,26.6386,26.6559,66500.0
2005-09-02 11:00:00,46.3,46.49,46.3,46.36,44800.0,26.6616,26.771,26.6616,26.6962,44800.0
2005-09-02 11:10:00,46.37,46.4,46.32,46.33,62300.0,26.7019,26.7192,26.6731,26.6789,62300.0
2005-09-02 11:20:00,46.34,46.39,46.25,46.25,47800.0,26.6846,26.7134,26.6328,26.6328,47800.0
2005-09-02 11:30:00,46.25,46.32,46.04,46.14,72900.0,26.6328,26.6731,26.5119,26.5695,72900.0
2005-09-02 11:40:00,46.16,46.3,46.16,46.26,56300.0,26.581,26.6616,26.581,26.6386,56300.0
2005-09-02 11:50:00,46.27,46.32,46.02,46.05,110300.0,26.6443,26.6731,26.5004,26.5177,110300.0
2005-09-02 12:00:00,46.06,46.35,46.06,46.3,38300.0,26.5234,26.6904,26.5234,26.6616,38300.0
2005-09-02 12:10:00,46.25,46.26,46.07,46.11,27800.0,26.6328,26.6386,26.5292,26.5522,27800.0
2005-09-02 12:20:00,46.11,46.21,46.05,46.13,49900.0,26.5522,26.6098,26.5177,26.5637,49900.0
2005-09-02 12:30:00,46.13,46.22,46.12,46.18,35200.0,26.5637,26.6155,26.558,26.5925,35200.0
2005-09-02 12:40:00,46.18,46.24,46.15,46.2,38200.0,26.5925,26.6271,26.5752,26.604,38200.0
2005-09-02 12:50:00,46.18,46.22,46.17,46.18,37900.0,26.5925,26.6155,26.5868,26.5925,37900.0
2005-09-02 13:00:00,46.19,46.36,46.18,46.33,77500.0,26.5983,26.6962,26.5925,26.6789,77500.0
2005-09-02 13:10:00,46.32,46.33,46.18,46.18,57000.0,26.6731,26.6789,26.5925,26.5925,57000.0
2005-09-02 13:20:00,46.17,46.18,46.11,46.15,46700.0,26.5868,26.5925,26.5522,26.5752,46700.0
2005-09-02 13:30:00,46.14,46.18,46.11,46.18,71500.0,26.5695,26.5925,26.5522,26.5925,71500.0
2005-09-02 13:40:00,46.18,46.18,46.14,46.15,22500.0,26.5925,26.5925,26.5695,26.5752,22500.0
2005-09-02 13:50:00,46.14,46.35,46.13,46.32,64800.0,26.5695,26.6904,26.5637,26.6731,64800.0
2005-09-02 14:00:00,46.33,46.36,46.26,46.3,41400.0,26.6789,26.6962,26.6386,26.6616,41400.0
2005-09-02 14:10:00,46.29,46.36,46.28,46.36,21500.0,26.6559,26.6962,26.6501,26.6962,21500.0
2005-09-02 14:20:00,46.38,46.38,46.24,46.26,39100.0,26.7077,26.7077,26.6271,26.6386,39100.0
2005-09-02 14:30:00,46.26,46.33,46.24,46.26,40700.0,26.6386,26.6789,26.6271,26.6386,40700.0
2005-09-02 14:40:00,46.24,46.3,46.24,46.3,22100.0,26.6271,26.6616,26.6271,26.6616,22100.0
2005-09-02 14:50:00,46.3,46.31,46.25,46.31,31100.0,26.6616,26.6674,26.6328,26.6674,31100.0
2005-09-02 15:00:00,46.31,46.31,46.24,46.31,48500.0,26.6674,26.6674,26.6271,26.6674,48500.0
2005-09-02 15:10:00,46.3,46.34,46.29,46.3,35200.0,26.6616,26.6846,26.6559,26.6616,35200.0
2005-09-02 15:20:00,46.3,46.34,46.29,46.34,51900.0,26.6616,26.6846,26.6559,26.6846,51900.0
2005-09-02 15:30:00,46.33,46.33,46.29,46.3,68500.0,26.6789,26.6789,26.6559,26.6616,68500.0
2005-09-02 15:40:00,46.3,46.3,46.17,46.17,109700.0,26.6616,26.6616,26.5868,26.5868,109700.0
2005-09-02 15:50:00,46.18,46.18,46.09,46.1,173200.0,26.5925,26.5925,26.5407,26.5464,173200.0
2005-09-06 09:30:00,46.36,46.8,46.34,46.79,147500.0,26.6962,26.9495,26.6846,26.9438,147500.0
2005-09-06 09:40:00,46.78,47.42,46.78,47.07,252300.0,26.938,27.3066,26.938,27.105,252300.0
2005-09-06 09:50:00,47.07,47.2,46.86,46.95,144200.0,27.105,27.1799,26.9841,27.0359,144200.0
2005-09-06 10:00:00,46.96,47.11,46.85,46.97,132400.0,27.0417,27.128,26.9783,27.0474,132400.0
2005-09-06 10:10:00,46.98,46.98,46.77,46.89,92500.0,27.0532,27.0532,26.9323,27.0014,92500.0
2005-09-06 10:20:00,46.89,46.9,46.77,46.87,92000.0,27.0014,27.0071,26.9323,26.9898,92000.0
2005-09-06 10:30:00,46.87,46.95,46.84,46.84,63900.0,26.9898,27.0359,26.9726,26.9726,63900.0
2005-09-06 10:40:00,46.84,46.98,46.75,46.78,84400.0,26.9726,27.0532,26.9207,26.938,84400.0
2005-09-06 10:50:00,46.79,46.82,46.55,46.65,134500.0,26.9438,26.9611,26.8056,26.8632,134500.0
2005-09-06 11:00:00,46.65,46.66,46.56,46.58,158900.0,26.8632,26.8689,26.8113,26.8228,158900.0
2005-09-06 11:10:00,46.59,46.68,46.58,46.65,61100.0,26.8286,26.8804,26.8228,26.8632,61100.0
2005-09-06 11:20:00,46.65,46.65,46.56,46.61,59000.0,26.8632,26.8632,26.8113,26.8401,59000.0
2005-09-06 11:30:00,46.61,46.68,46.61,46.63,54600.0,26.8401,26.8804,26.8401,26.8516,54600.0
2005-09-06 11:40:00,46.63,46.71,46.56,46.67,44700.0,26.8516,26.8977,26.8113,26.8747,44700.0
2005-09-06 11:50:00,46.66,46.76,46.65,46.66,25500.0,26.8689,26.9265,26.8632,26.8689,25500.0
2005-09-06 12:00:00,46.66,46.75,46.62,46.73,38400.0,26.8689,26.9207,26.8459,26.9092,38400.0
2005-09-06 12:10:00,46.74,46.83,46.73,46.82,116700.0,26.915,26.9668,26.9092,26.9611,116700.0
2005-09-06 12:20:00,46.81,46.82,46.78,46.8,45900.0,26.9553,26.9611,26.938,26.9495,45900.0
2005-09-06 12:30:00,46.81,46.9,46.8,46.89,34800.0,26.9553,27.0071,26.9495,27.0014,34800.0
2005-09-06 12:40:00,46.89,46.89,46.84,46.85,32700.0,27.0014,27.0014,26.9726,26.9783,32700.0
2005-09-06 12:50:00,46.84,47.0,46.82,47.0,79000.0,26.9726,27.0647,26.9611,27.0647,79000.0
2005-09-06 13:00:00,46.99,47.03,46.93,46.93,96400.0,27.0589,27.082,27.0244,27.0244,96400.0
2005-09-06 13:10:00,46.94,46.99,46.93,46.96,34400.0,27.0302,27.0589,27.0244,27.0417,34400.0
2005-09-06 13:20:00,46.96,46.97,46.81,46.86,51500.0,27.0417,27.0474,26.9553,26.9841,51500.0
2005-09-06 13:30:00,46.86,46.88,46.77,46.86,43600.0,26.9841,26.9956,26.9323,26.9841,43600.0
2005-09-06 13:40:00,46.86,46.87,46.73,46.74,31800.0,26.9841,26.9898,26.9092,26.915,31800.0
2005-09-06 13:50:00,46.74,46.87,46.73,46.87,48900.0,26.915,26.9898,26.9092,26.9898,48900.0
2005-09-06 14:00:00,46.87,46.92,46.78,46.9,47900.0,26.9898,27.0186,26.938,27.0071,47900.0
2005-09-06 14:10:00,46.89,46.9,46.8,46.82,34500.0,27.0014,27.0071,26.9495,26.9611,34500.0
2005-09-06 14:20:00,46.82,46.85,46.78,46.8,44400.0,26.9611,26.9783,26.938,26.9495,44400.0
2005-09-06 14:30:00,46.79,46.81,46.74,46.8,58500.0,26.9438,26.9553,26.915,26.9495,58500.0
2005-09-06 14:40:00,46.8,46.86,46.79,46.82,80100.0,26.9495,26.9841,26.9438,26.9611,80100.0
2005-09-06 14:50:00,46.81,46.88,46.8,46.88,96900.0,26.9553,26.9956,26.9495,26.9956,96900.0
2005-09-06 15:00:00,46.88,46.94,46.85,46.87,67500.0,26.9956,27.0302,26.9783,26.9898,67500.0
2005-09-06 15:10:00,46.87,46.99,46.85,46.97,80500.0,26.9898,27.0589,26.9783,27.0474,80500.0
2005-09-06 15:20:00,46.98,47.08,46.95,47.08,135900.0,27.0532,27.1108,27.0359,27.1108,135900.0
2005-09-06 15:30:00,47.09,47.27,47.08,47.18,155900.0,27.1165,27.2202,27.1108,27.1684,155900.0
2005-09-06 15:40:00,47.18,47.3,47.15,47.26,132200.0,27.1684,27.2375,27.1511,27.2144,132200.0
2005-09-06 15:50:00,47.26,47.29,47.22,47.25,166100.0,27.2144,27.2317,27.1914,27.2087,166100.0
2005-09-07 09:30:00,47.29,47.47,47.22,47.44,134500.0,27.2317,27.3353,27.1914,27.3181,134500.0
2005-09-07 09:40:00,47.44,48.43,47.44,48.39,281000.0,27.3181,27.8882,27.3181,27.8651,281000.0
2005-09-07 09:50:00,48.29,48.39,47.73,47.81,200800.0,27.8075,27.8651,27.4851,27.5311,200800.0
2005-09-07 10:00:00,47.81,47.95,47.71,47.71,150600.0,27.5311,27.6118,27.4736,27.4736,150600.0
2005-09-07 10:10:00,47.72,47.78,47.51,47.55,130300.0,27.4793,27.5139,27.3584,27.3814,130300.0
2005-09-07 10:20:00,47.55,47.73,47.53,47.68,71300.0,27.3814,27.4851,27.3699,27.4563,71300.0
2005-09-07 10:30:00,47.69,47.86,47.69,47.77,76200.0,27.462,27.5599,27.462,27.5081,76200.0
2005-09-07 10:40:00,47.78,47.98,47.75,47.88,111500.0,27.5139,27.629,27.4966,27.5714,111500.0
2005-09-07 10:50:00,47.88,48.09,47.85,48.08,85500.0,27.5714,27.6924,27.5542,27.6866,85500.0
2005-09-07 11:00:00,48.04,48.15,47.99,48.05,109200.0,27.6636,27.7269,27.6348,27.6693,109200.0
2005-09-07 11:10:00,48.04,48.07,47.97,48.05,129100.0,27.6636,27.6809,27.6233,27.6693,129100.0
2005-09-07 11:20:00,48.05,48.12,48.04,48.12,93900.0,27.6693,27.7096,27.6636,27.7096,93900.0
2005-09-07 11:30:00,48.11,48.12,48.06,48.1,74300.0,27.7039,27.7096,27.6751,27.6981,74300.0
2005-09-07 11:40:00,48.1,48.2,48.07,48.15,58500.0,27.6981,27.7557,27.6809,27.7269,58500.0
2005-09-07 11:50:00,48.15,48.15,48.06,48.14,36600.0,27.7269,27.7269,27.6751,27.7212,36600.0
2005-09-07 12:00:00,48.14,48.15,48.08,48.11,48100.0,27.7212,27.7269,27.6866,27.7039,48100.0
2005-09-07 12:10:00,48.11,48.11,48.08,48.11,36900.0,27.7039,27.7039,27.6866,27.7039,36900.0
2005-09-07 12:20:00,48.1,48.11,48.03,48.06,147000.0,27.6981,27.7039,27.6578,27.6751,147000.0
2005-09-07 12:30:00,48.07,48.09,48.04,48.07,60500.0,27.6809,27.6924,27.6636,27.6809,60500.0
2005-09-07 12:40:00,48.06,48.07,47.95,47.96,31600.0,27.6751,27.6809,27.6118,27.6175,31600.0
2005-09-07 12:50:00,47.95,48.01,47.94,47.94,31500.0,27.6118,27.6463,27.606,27.606,31500.0
2005-09-07 13:00:00,47.94,48.0,47.87,48.0,97700.0,27.606,27.6405,27.5657,27.6405,97700.0
2005-09-07 13:10:00,48.0,48.0,47.92,47.94,61300.0,27.6405,27.6405,27.5945,27.606,61300.0
2005-09-07 13:20:00,47.93,47.93,47.8,47.81,70300.0,27.6002,27.6002,27.5254,27.5311,70300.0
2005-09-07 13:30:00,47.81,47.82,47.7,47.7,69200.0,27.5311,27.5369,27.4678,27.4678,69200.0
2005-09-07 13:40:00,47.68,47.73,47.68,47.71,42700.0,27.4563,27.4851,27.4563,27.4736,42700.0
2005-09-07 13:50:00,47.72,47.72,47.58,47.67,90400.0,27.4793,27.4793,27.3987,27.4505,90400.0
2005-09-07 14:00:00,47.67,47.8,47.65,47.8,103600.0,27.4505,27.5254,27.439,27.5254,103600.0
2005-09-07 14:10:00,47.8,47.82,47.67,47.69,59600.0,27.5254,27.5369,27.4505,27.462,59600.0
2005-09-07 14:20:00,47.7,47.75,47.64,47.67,76800.0,27.4678,27.4966,27.4332,27.4505,76800.0
2005-09-07 14:30:00,47.68,47.72,47.63,47.64,42100.0,27.4563,27.4793,27.4275,27.4332,42100.0
2005-09-07 14:40:00,47.63,47.67,47.56,47.61,79500.0,27.4275,27.4505,27.3872,27.416,79500.0
2005-09-07 14:50:00,47.63,47.74,47.62,47.69,68000.0,27.4275,27.4908,27.4217,27.462,68000.0
2005-09-07 15:00:00,47.68,47.68,47.53,47.56,121200.0,27.4563,27.4563,27.3699,27.3872,121200.0
2005-09-07 15:10:00,47.56,47.74,47.54,47.74,210800.0,27.3872,27.4908,27.3757,27.4908,210800.0
2005-09-07 15:20:00,47.74,47.75,47.68,47.71,147600.0,27.4908,27.4966,27.4563,27.4736,147600.0
2005-09-07 15:30:00,47.71,47.89,47.71,47.81,134800.0,27.4736,27.5772,27.4736,27.5311,134800.0
2005-09-07 15:40:00,47.81,47.81,47.7,47.71,180800.0,27.5311,27.5311,27.4678,27.4736,180800.0
2005-09-07 15:50:00,47.71,47.81,47.7,47.78,257000.0,27.4736,27.5311,27.4678,27.5139,257000.0
2005-09-08 09:30:00,47.64,47.75,47.45,47.64,187100.0,27.4332,27.4966,27.3238,27.4332,187100.0
2005-09-08 09:40:00,47.64,48.2,47.6,48.0,276300.0,27.4332,27.7557,27.4102,27.6405,276300.0
2005-09-08 09:50:00,47.99,48.38,47.91,48.25,198100.0,27.6348,27.8594,27.5887,27.7845,198100.0
2005-09-08 10:00:00,48.23,48.25,48.08,48.2,149300.0,27.773,27.7845,27.6866,27.7557,149300.0
2005-09-08 10:10:00,48.2,48.66,48.19,48.28,228300.0,27.7557,28.0206,27.75,27.8018,228300.0
2005-09-08 10:20:00,48.29,48.45,48.28,48.32,115200.0,27.8075,27.8997,27.8018,27.8248,115200.0
2005-09-08 10:30:00,48.32,48.45,48.3,48.45,151100.0,27.8248,27.8997,27.8133,27.8997,151100.0
2005-09-08 10:40:00,48.45,48.5,48.31,48.5,179100.0,27.8997,27.9285,27.8191,27.9285,179100.0
2005-09-08 10:50:00,48.49,48.51,48.22,48.28,128000.0,27.9227,27.9342,27.7672,27.8018,128000.0
2005-09-08 11:00:00,48.25,48.27,48.07,48.09,138400.0,27.7845,27.796,27.6809,27.6924,138400.0
2005-09-08 11:10:00,48.08,48.1,47.87,48.07,107000.0,27.6866,27.6981,27.5657,27.6809,107000.0
2005-09-08 11:20:00,48.06,48.15,48.01,48.03,77100.0,27.6751,27.7269,27.6463,27.6578,77100.0
2005-09-08 11:30:00,48.03,48.15,48.03,48.14,77800.0,27.6578,27.7269,27.6578,27.7212,77800.0
2005-09-08 11:40:00,48.15,48.28,48.09,48.26,104500.0,27.7269,27.8018,27.6924,27.7903,104500.0
2005-09-08 11:50:00,48.28,48.42,48.11,48.15,106000.0,27.8018,27.8824,27.7039,27.7269,106000.0
2005-09-08 12:00:00,48.15,48.21,48.11,48.19,33900.0,27.7269,27.7615,27.7039,27.75,33900.0
2005-09-08 12:10:00,48.19,48.25,48.15,48.25,44800.0,27.75,27.7845,27.7269,27.7845,44800.0
2005-09-08 12:20:00,48.24,48.34,48.22,48.33,42900.0,27.7788,27.8363,27.7672,27.8306,42900.0
2005-09-08 12:30:00,48.33,48.35,48.26,48.26,62200.0,27.8306,27.8421,27.7903,27.7903,62200.0
2005-09-08 12:40:00,48.26,48.28,48.23,48.25,36400.0,27.7903,27.8018,27.773,27.7845,36400.0
2005-09-08 12:50:00,48.24,48.26,48.2,48.24,22600.0,27.7788,27.7903,27.7557,27.7788,22600.0
2005-09-08 13:00:00,48.23,48.27,48.2,48.26,38400.0,27.773,27.796,27.7557,27.7903,38400.0
2005-09-08 13:10:00,48.26,48.29,48.23,48.27,62900.0,27.7903,27.8075,27.773,27.796,62900.0
2005-09-08 13:20:00,48.27,48.27,48.19,48.22,95500.0,27.796,27.796,27.75,27.7672,95500.0
2005-09-08 13:30:00,48.22,48.23,48.15,48.15,25400.0,27.7672,27.773,27.7269,27.7269,25400.0
2005-09-08 13:40:00,48.13,48.19,48.08,48.13,55300.0,27.7154,27.75,27.6866,27.7154,55300.0
2005-09-08 13:50:00,48.12,48.14,47.89,47.97,113200.0,27.7096,27.7212,27.5772,27.6233,113200.0
2005-09-08 14:00:00,47.97,48.13,47.97,48.1,84400.0,27.6233,27.7154,27.6233,27.6981,84400.0
2005-09-08 14:10:00,48.08,48.08,47.86,47.88,79900.0,27.6866,27.6866,27.5599,27.5714,79900.0
2005-09-08 14:20:00,47.88,48.0,47.88,47.92,121400.0,27.5714,27.6405,27.5714,27.5945,121400.0
2005-09-08 14:30:00,47.91,47.96,47.81,47.95,115500.0,27.5887,27.6175,27.5311,27.6118,115500.0
2005-09-08 14:40:00,47.96,48.06,47.94,48.03,40800.0,27.6175,27.6751,27.606,27.6578,40800.0
2005-09-08 14:50:00,48.03,48.05,47.91,47.97,71100.0,27.6578,27.6693,27.5887,27.6233,71100.0
2005-09-08 15:00:00,47.96,47.98,47.88,47.97,76800.0,27.6175,27.629,27.5714,27.6233,76800.0
2005-09-08 15:10:00,47.96,47.98,47.71,47.81,84000.0,27.6175,27.629,27.4736,27.5311,84000.0
2005-09-08 15:20:00,47.81,47.94,47.81,47.92,74000.0,27.5311,27.606,27.5311,27.5945,74000.0
2005-09-08 15:30:00,47.93,47.96,47.92,47.94,73400.0,27.6002,27.6175,27.5945,27.606,73400.0
2005-09-08 15:40:00,47.94,47.95,47.76,47.79,114200.0,27.606,27.6118,27.5023,27.5196,114200.0
2005-09-08 15:50:00,47.79,47.87,47.79,47.84,120700.0,27.5196,27.5657,27.5196,27.5484,120700.0
2005-09-09 09:30:00,48.5,48.69,48.28,48.51,312100.0,27.9285,28.0379,27.8018,27.9342,312100.0
2005-09-09 09:40:00,48.5,48.74,48.47,48.63,218400.0,27.9285,28.0667,27.9112,28.0033,218400.0
2005-09-09 09:50:00,48.63,48.65,48.46,48.52,189700.0,28.0033,28.0148,27.9054,27.94,189700.0
2005-09-09 10:00:00,48.5,48.64,48.29,48.29,316700.0,27.9285,28.0091,27.8075,27.8075,316700.0
2005-09-09 10:10:00,48.3,48.43,48.03,48.43,244300.0,27.8133,27.8882,27.6578,27.8882,244300.0
2005-09-09 10:20:00,48.44,48.46,48.39,48.39,135200.0,27.8939,27.9054,27.8651,27.8651,135200.0
2005-09-09 10:30:00,48.39,48.39,48.31,48.35,62800.0,27.8651,27.8651,27.8191,27.8421,62800.0
2005-09-09 10:40:00,48.32,48.37,48.31,48.33,81600.0,27.8248,27.8536,27.8191,27.8306,81600.0
2005-09-09 10:50:00,48.33,48.36,48.32,48.33,134700.0,27.8306,27.8479,27.8248,27.8306,134700.0
2005-09-09 11:00:00,48.32,48.36,48.28,48.33,78100.0,27.8248,27.8479,27.8018,27.8306,78100.0
2005-09-09 11:10:00,48.34,48.39,48.34,48.35,50800.0,27.8363,27.8651,27.8363,27.8421,50800.0
2005-09-09 11:20:00,48.35,48.39,48.34,48.38,111200.0,27.8421,27.8651,27.8363,27.8594,111200.0
2005-09-09 11:30:00,48.38,48.47,48.38,48.45,58400.0,27.8594,27.9112,27.8594,27.8997,58400.0
2005-09-09 11:40:00,48.45,48.66,48.42,48.54,99200.0,27.8997,28.0206,27.8824,27.9515,99200.0
2005-09-09 11:50:00,48.54,48.62,48.51,48.6,47700.0,27.9515,27.9976,27.9342,27.9861,47700.0
2005-09-09 12:00:00,48.6,48.75,48.58,48.74,103100.0,27.9861,28.0724,27.9745,28.0667,103100.0
2005-09-09 12:10:00,48.72,48.8,48.57,48.58,70500.0,28.0552,28.1012,27.9688,27.9745,70500.0
2005-09-09 12:20:00,48.58,48.69,48.57,48.65,76400.0,27.9745,28.0379,27.9688,28.0148,76400.0
2005-09-09 12:30:00,48.67,48.67,48.53,48.6,64100.0,28.0264,28.0264,27.9457,27.9861,64100.0
2005-09-09 12:40:00,48.6,48.6,48.39,48.41,25800.0,27.9861,27.9861,27.8651,27.8766,25800.0
2005-09-09 12:50:00,48.39,48.49,48.39,48.49,56500.0,27.8651,27.9227,27.8651,27.9227,56500.0
2005-09-09 13:00:00,48.48,48.61,48.46,48.57,64400.0,27.917,27.9918,27.9054,27.9688,64400.0
2005-09-09 13:10:00,48.57,48.7,48.57,48.69,54600.0,27.9688,28.0436,27.9688,28.0379,54600.0
2005-09-09 13:20:00,48.69,48.79,48.66,48.74,110000.0,28.0379,28.0955,28.0206,28.0667,110000.0
2005-09-09 13:30:00,48.75,48.88,48.71,48.71,136200.0,28.0724,28.1473,28.0494,28.0494,136200.0
2005-09-09 13:40:00,48.71,48.75,48.68,48.72,45000.0,28.0494,28.0724,28.0321,28.0552,45000.0
2005-09-09 13:50:00,48.72,48.72,48.61,48.67,82300.0,28.0552,28.0552,27.9918,28.0264,82300.0
2005-09-09 14:00:00,48.67,48.73,48.67,48.7,88200.0,28.0264,28.0609,28.0264,28.0436,88200.0
2005-09-09 14:10:00,48.69,48.7,48.6,48.61,58200.0,28.0379,28.0436,27.9861,27.9918,58200.0
2005-09-09 14:20:00,48.61,48.7,48.6,48.65,54700.0,27.9918,28.0436,27.9861,28.0148,54700.0
2005-09-09 14:30:00,48.65,48.66,48.53,48.54,95400.0,28.0148,28.0206,27.9457,27.9515,95400.0
2005-09-09 14:40:00,48.55,48.64,48.5,48.61,91700.0,27.9573,28.0091,27.9285,27.9918,91700.0
2005-09-09 14:50:00,48.6,48.64,48.55,48.6,141900.0,27.9861,28.0091,27.9573,27.9861,141900.0
2005-09-09 15:00:00,48.6,48.64,48.59,48.64,82100.0,27.9861,28.0091,27.9803,28.0091,82100.0
2005-09-09 15:10:00,48.64,48.64,48.56,48.6,65100.0,28.0091,28.0091,27.963,27.9861,65100.0
2005-09-09 15:20:00,48.61,48.66,48.58,48.63,72800.0,27.9918,28.0206,27.9745,28.0033,72800.0
2005-09-09 15:30:00,48.63,48.64,48.55,48.56,93700.0,28.0033,28.0091,27.9573,27.963,93700.0
2005-09-09 15:40:00,48.56,48.71,48.55,48.71,106900.0,27.963,28.0494,27.9573,28.0494,106900.0
2005-09-09 15:50:00,48.7,48.8,48.69,48.76,176300.0,28.0436,28.1012,28.0379,28.0782,176300.0
2005-09-12 09:30:00,48.72,48.85,48.33,48.33,282900.0,28.0552,28.13,27.8306,27.8306,282900.0
2005-09-12 09:40:00,48.31,48.69,48.31,48.69,271500.0,27.8191,28.0379,27.8191,28.0379,271500.0
2005-09-12 09:50:00,48.65,48.75,48.45,48.54,136400.0,28.0148,28.0724,27.8997,27.9515,136400.0
2005-09-12 10:00:00,48.53,48.65,48.37,48.5,90600.0,27.9457,28.0148,27.8536,27.9285,90600.0
2005-09-12 10:10:00,48.5,48.5,48.28,48.34,107500.0,27.9285,27.9285,27.8018,27.8363,107500.0
2005-09-12 10:20:00,48.34,48.41,48.17,48.29,98000.0,27.8363,27.8766,27.7384,27.8075,98000.0
2005-09-12 10:30:00,48.27,48.27,48.01,48.12,141600.0,27.796,27.796,27.6463,27.7096,141600.0
2005-09-12 10:40:00,48.14,48.25,48.08,48.23,205600.0,27.7212,27.7845,27.6866,27.773,205600.0
2005-09-12 10:50:00,48.23,48.35,48.21,48.31,72000.0,27.773,27.8421,27.7615,27.8191,72000.0
2005-09-12 11:00:00,48.3,48.45,48.29,48.41,128900.0,27.8133,27.8997,27.8075,27.8766,128900.0
2005-09-12 11:10:00,48.41,48.6,48.4,48.52,128000.0,27.8766,27.9861,27.8709,27.94,128000.0
2005-09-12 11:20:00,48.53,48.68,48.49,48.61,166100.0,27.9457,28.0321,27.9227,27.9918,166100.0
2005-09-12 11:30:00,48.63,48.77,48.59,48.75,218600.0,28.0033,28.0839,27.9803,28.0724,218600.0
2005-09-12 11:40:00,48.75,48.85,48.7,48.8,221200.0,28.0724,28.13,28.0436,28.1012,221200.0
2005-09-12 11:50:00,48.8,48.99,48.79,48.91,197000.0,28.1012,28.2106,28.0955,28.1646,197000.0
2005-09-12 12:00:00,49.0,49.39,48.96,49.31,336500.0,28.2164,28.441,28.1934,28.3949,336500.0
2005-09-12 12:10:00,49.31,49.82,49.31,49.82,450500.0,28.3949,28.6886,28.3949,28.6886,450500.0
2005-09-12 12:20:00,49.8,50.18,49.72,50.15,439800.0,28.6771,28.8959,28.631,28.8786,439800.0
2005-09-12 12:30:00,50.15,50.45,50.02,50.18,324500.0,28.8786,29.0514,28.8038,28.8959,324500.0
2005-09-12 12:40:00,50.18,50.52,50.09,50.5,383200.0,28.8959,29.0917,28.8441,29.0802,383200.0
2005-09-12 12:50:00,50.53,50.54,50.19,50.2,162100.0,29.0974,29.1032,28.9016,28.9074,162100.0
2005-09-12 13:00:00,50.16,50.64,50.14,50.6,439400.0,28.8844,29.1608,28.8729,29.1377,439400.0
2005-09-12 13:10:00,50.59,50.66,50.47,50.58,158400.0,29.132,29.1723,29.0629,29.1262,158400.0
2005-09-12 13:20:00,50.57,50.58,50.45,50.45,306100.0,29.1205,29.1262,29.0514,29.0514,306100.0
2005-09-12 13:30:00,50.45,50.45,50.1,50.18,130400.0,29.0514,29.0514,28.8498,28.8959,130400.0
2005-09-12 13:40:00,50.18,50.34,50.16,50.31,106800.0,28.8959,28.988,28.8844,28.9707,106800.0
2005-09-12 13:50:00,50.3,50.33,50.21,50.31,77800.0,28.965,28.9823,28.9132,28.9707,77800.0
2005-09-12 14:00:00,50.3,50.31,50.06,50.1,185700.0,28.965,28.9707,28.8268,28.8498,185700.0
2005-09-12 14:10:00,50.09,50.1,49.96,49.98,148800.0,28.8441,28.8498,28.7692,28.7807,148800.0
2005-09-12 14:20:00,49.98,50.1,49.91,50.1,104300.0,28.7807,28.8498,28.7404,28.8498,104300.0
2005-09-12 14:30:00,50.1,50.2,50.0,50.06,57200.0,28.8498,28.9074,28.7922,28.8268,57200.0
2005-09-12 14:40:00,50.07,50.08,49.94,49.95,69300.0,28.8325,28.8383,28.7577,28.7634,69300.0
2005-09-12 14:50:00,49.98,50.2,49.93,50.09,93800.0,28.7807,28.9074,28.7519,28.8441,93800.0
2005-09-12 15:00:00,50.09,50.09,49.88,50.03,114400.0,28.8441,28.8441,28.7231,28.8095,114400.0
2005-09-12 15:10:00,50.02,50.18,50.0,50.18,165300.0,28.8038,28.8959,28.7922,28.8959,165300.0
2005-09-12 15:20:00,50.18,50.48,50.18,50.45,301100.0,28.8959,29.0686,28.8959,29.0514,301100.0
2005-09-12 15:30:00,50.44,50.56,50.38,50.56,231600.0,29.0456,29.1147,29.0111,29.1147,231600.0
2005-09-12 15:40:00,50.55,50.56,50.33,50.38,243800.0,29.109,29.1147,28.9823,29.0111,243800.0
2005-09-12 15:50:00,50.37,50.38,50.11,50.31,604100.0,29.0053,29.0111,28.8556,28.9707,604100.0
2005-09-13 09:30:00,46.41,46.93,46.19,46.47,2176000.0,26.725,27.0244,26.5983,26.7595,2176000.0
2005-09-13 09:40:00,46.45,46.6,46.25,46.55,2676500.0,26.748,26.8344,26.6328,26.8056,2676500.0
2005-09-13 09:50:00,46.57,46.65,46.1,46.3,1120400.0,26.8171,26.8632,26.5464,26.6616,1120400.0
2005-09-13 10:00:00,46.29,46.35,46.12,46.19,1330100.0,26.6559,26.6904,26.558,26.5983,1330100.0
2005-09-13 10:10:00,46.2,46.23,46.06,46.06,898800.0,26.604,26.6213,26.5234,26.5234,898800.0
2005-09-13 10:20:00,46.07,46.08,45.83,45.98,1022700.0,26.5292,26.5349,26.391,26.4773,1022700.0
2005-09-13 10:30:00,45.99,46.18,45.95,45.99,707200.0,26.4831,26.5925,26.4601,26.4831,707200.0
2005-09-13 10:40:00,45.98,46.07,45.9,45.92,798000.0,26.4773,26.5292,26.4313,26.4428,798000.0
2005-09-13 10:50:00,45.92,45.95,45.71,45.8,794200.0,26.4428,26.4601,26.3219,26.3737,794200.0
2005-09-13 11:00:00,45.81,45.87,45.71,45.84,588400.0,26.3794,26.414,26.3219,26.3967,588400.0
2005-09-13 11:10:00,45.83,45.84,45.65,45.68,489200.0,26.391,26.3967,26.2873,26.3046,489200.0
2005-09-13 11:20:00,45.68,45.73,45.49,45.55,584200.0,26.3046,26.3334,26.1952,26.2297,584200.0
2005-09-13 11:30:00,45.55,45.71,45.45,45.58,791500.0,26.2297,26.3219,26.1721,26.247,791500.0
2005-09-13 11:40:00,45.59,45.59,45.35,45.36,460300.0,26.2528,26.2528,26.1146,26.1203,460300.0
2005-09-13 11:50:00,45.36,45.75,45.06,45.15,960400.0,26.1203,26.3449,25.9476,25.9994,960400.0
2005-09-13 12:00:00,45.12,45.34,45.05,45.21,714400.0,25.9821,26.1088,25.9418,26.0339,714400.0
2005-09-13 12:10:00,45.2,45.32,45.17,45.25,810800.0,26.0282,26.0973,26.0109,26.057,810800.0
2005-09-13 12:20:00,45.24,45.34,45.19,45.29,464300.0,26.0512,26.1088,26.0224,26.08,464300.0
2005-09-13 12:30:00,45.3,45.35,45.18,45.24,655500.0,26.0858,26.1146,26.0167,26.0512,655500.0
2005-09-13 12:40:00,45.25,45.34,45.21,45.33,343500.0,26.057,26.1088,26.0339,26.103,343500.0
2005-09-13 12:50:00,45.35,45.75,45.25,45.3,391400.0,26.1146,26.3449,26.057,26.0858,391400.0
2005-09-13 13:00:00,45.3,45.46,45.22,45.4,506500.0,26.0858,26.1779,26.0397,26.1434,506500.0
2005-09-13 13:10:00,45.4,45.48,45.31,45.34,243600.0,26.1434,26.1894,26.0915,26.1088,243600.0
2005-09-13 13:20:00,45.35,45.59,45.34,45.43,461700.0,26.1146,26.2528,26.1088,26.1606,461700.0
2005-09-13 13:30:00,45.42,45.49,45.35,45.45,553400.0,26.1549,26.1952,26.1146,26.1721,553400.0
2005-09-13 13:40:00,45.45,45.45,45.28,45.32,444800.0,26.1721,26.1721,26.0742,26.0973,444800.0
2005-09-13 13:50:00,45.32,45.38,45.31,45.37,242800.0,26.0973,26.1318,26.0915,26.1261,242800.0
2005-09-13 14:00:00,45.36,45.37,45.25,45.31,313500.0,26.1203,26.1261,26.057,26.0915,313500.0
2005-09-13 14:10:00,45.3,45.48,45.3,45.36,467900.0,26.0858,26.1894,26.0858,26.1203,467900.0
2005-09-13 14:20:00,45.35,45.47,45.3,45.35,309600.0,26.1146,26.1837,26.0858,26.1146,309600.0
2005-09-13 14:30:00,45.35,45.39,45.32,45.34,267300.0,26.1146,26.1376,26.0973,26.1088,267300.0
2005-09-13 14:40:00,45.34,46.35,45.32,45.33,275700.0,26.1088,26.6904,26.0973,26.103,275700.0
2005-09-13 14:50:00,45.32,45.35,45.24,45.29,354400.0,26.0973,26.1146,26.0512,26.08,354400.0
2005-09-13 15:00:00,45.29,45.3,45.1,45.13,403200.0,26.08,26.0858,25.9706,25.9879,403200.0
2005-09-13 15:10:00,45.14,45.19,45.07,45.18,435700.0,25.9936,26.0224,25.9533,26.0167,435700.0
2005-09-13 15:20:00,45.16,45.18,45.04,45.04,403200.0,26.0051,26.0167,25.936,25.936,403200.0
2005-09-13 15:30:00,45.05,45.75,44.8,44.81,1119900.0,25.9418,26.3449,25.7978,25.8036,1119900.0
2005-09-13 15:40:00,44.86,44.91,44.71,44.79,841400.0,25.8324,25.8612,25.746,25.7921,841400.0
2005-09-13 15:50:00,44.8,44.8,44.67,44.76,910200.0,25.7978,25.7978,25.723,25.7748,910200.0
2005-09-14 09:30:00,45.31,45.54,44.79,45.35,1288000.0,26.0915,26.224,25.7921,26.1146,1288000.0
2005-09-14 09:40:00,45.35,45.5,45.22,45.24,656500.0,26.1146,26.2009,26.0397,26.0512,656500.0
2005-09-14 09:50:00,45.22,45.31,45.06,45.25,555500.0,26.0397,26.0915,25.9476,26.057,555500.0
2005-09-14 10:00:00,45.25,45.56,45.24,45.29,640600.0,26.057,26.2355,26.0512,26.08,640600.0
2005-09-14 10:10:00,45.29,45.4,45.24,45.24,392500.0,26.08,26.1434,26.0512,26.0512,392500.0
2005-09-14 10:20:00,45.24,45.29,45.19,45.24,369800.0,26.0512,26.08,26.0224,26.0512,369800.0
2005-09-14 10:30:00,45.23,45.3,45.21,45.25,394800.0,26.0455,26.0858,26.0339,26.057,394800.0
2005-09-14 10:40:00,45.25,45.33,45.24,45.25,341100.0,26.057,26.103,26.0512,26.057,341100.0
2005-09-14 10:50:00,45.26,45.26,45.19,45.2,236700.0,26.0627,26.0627,26.0224,26.0282,236700.0
2005-09-14 11:00:00,45.2,45.28,45.15,45.26,254600.0,26.0282,26.0742,25.9994,26.0627,254600.0
2005-09-14 11:10:00,45.25,45.28,45.04,45.12,418300.0,26.057,26.0742,25.936,25.9821,418300.0
2005-09-14 11:20:00,45.12,45.18,45.05,45.05,233400.0,25.9821,26.0167,25.9418,25.9418,233400.0
2005-09-14 11:30:00,45.06,45.28,45.05,45.22,485700.0,25.9476,26.0742,25.9418,26.0397,485700.0
2005-09-14 11:40:00,45.22,45.26,45.16,45.17,101800.0,26.0397,26.0627,26.0051,26.0109,101800.0
2005-09-14 11:50:00,45.16,45.22,45.11,45.11,104100.0,26.0051,26.0397,25.9764,25.9764,104100.0
2005-09-14 12:00:00,45.11,45.12,45.09,45.11,116700.0,25.9764,25.9821,25.9648,25.9764,116700.0
2005-09-14 12:10:00,45.11,45.11,44.92,44.96,410000.0,25.9764,25.9764,25.8669,25.89,410000.0
2005-09-14 12:20:00,44.96,45.23,44.88,44.93,311500.0,25.89,26.0455,25.8439,25.8727,311500.0
2005-09-14 12:30:00,44.93,45.05,44.88,44.95,185000.0,25.8727,25.9418,25.8439,25.8842,185000.0
2005-09-14 12:40:00,44.95,45.0,44.89,44.9,148800.0,25.8842,25.913,25.8497,25.8554,148800.0
2005-09-14 12:50:00,44.9,44.95,44.82,44.87,198100.0,25.8554,25.8842,25.8094,25.8382,198100.0
2005-09-14 13:00:00,44.87,44.94,44.75,44.8,422000.0,25.8382,25.8785,25.7691,25.7978,422000.0
2005-09-14 13:10:00,44.8,45.23,44.75,44.84,178900.0,25.7978,26.0455,25.7691,25.8209,178900.0
2005-09-14 13:20:00,44.86,44.98,44.8,44.97,140500.0,25.8324,25.9015,25.7978,25.8957,140500.0
2005-09-14 13:30:00,44.96,45.23,44.96,45.1,217800.0,25.89,26.0455,25.89,25.9706,217800.0
2005-09-14 13:40:00,45.16,45.17,45.0,45.06,203600.0,26.0051,26.0109,25.913,25.9476,203600.0
2005-09-14 13:50:00,45.05,45.06,44.98,45.03,123000.0,25.9418,25.9476,25.9015,25.9303,123000.0
2005-09-14 14:00:00,45.02,45.06,44.96,45.02,151700.0,25.9245,25.9476,25.89,25.9245,151700.0
2005-09-14 14:10:00,45.03,45.03,44.89,44.89,146900.0,25.9303,25.9303,25.8497,25.8497,146900.0
2005-09-14 14:20:00,44.89,44.93,44.8,44.88,169300.0,25.8497,25.8727,25.7978,25.8439,169300.0
2005-09-14 14:30:00,44.87,44.89,44.83,44.83,153300.0,25.8382,25.8497,25.8151,25.8151,153300.0
2005-09-14 14:40:00,44.84,44.89,44.76,44.83,298000.0,25.8209,25.8497,25.7748,25.8151,298000.0
2005-09-14 14:50:00,44.83,44.91,44.79,44.89,181000.0,25.8151,25.8612,25.7921,25.8497,181000.0
2005-09-14 15:00:00,44.89,44.91,44.84,44.88,165800.0,25.8497,25.8612,25.8209,25.8439,165800.0
2005-09-14 15:10:00,44.87,44.94,44.83,44.87,126500.0,25.8382,25.8785,25.8151,25.8382,126500.0
2005-09-14 15:20:00,44.88,45.23,44.82,44.84,263100.0,25.8439,26.0455,25.8094,25.8209,263100.0
2005-09-14 15:30:00,44.84,44.9,44.8,44.81,248400.0,25.8209,25.8554,25.7978,25.8036,248400.0
2005-09-14 15:40:00,44.81,44.85,44.78,44.84,250400.0,25.8036,25.8266,25.7863,25.8209,250400.0
2005-09-14 15:50:00,44.85,45.23,44.8,44.84,228500.0,25.8266,26.0455,25.7978,25.8209,228500.0
2005-09-15 09:30:00,44.98,45.2,44.97,45.18,210200.0,25.9015,26.0282,25.8957,26.0167,210200.0
2005-09-15 09:40:00,45.2,45.25,44.87,44.93,242600.0,26.0282,26.057,25.8382,25.8727,242600.0
2005-09-15 09:50:00,44.91,45.07,44.91,44.99,178600.0,25.8612,25.9533,25.8612,25.9073,178600.0
2005-09-15 10:00:00,44.97,45.09,44.91,44.94,287600.0,25.8957,25.9648,25.8612,25.8785,287600.0
2005-09-15 10:10:00,44.95,45.03,44.95,44.99,153700.0,25.8842,25.9303,25.8842,25.9073,153700.0
2005-09-15 10:20:00,44.99,45.0,44.88,44.88,235300.0,25.9073,25.913,25.8439,25.8439,235300.0
2005-09-15 10:30:00,44.87,44.9,44.72,44.8,197100.0,25.8382,25.8554,25.7518,25.7978,197100.0
2005-09-15 10:40:00,44.8,44.84,44.73,44.75,140500.0,25.7978,25.8209,25.7575,25.7691,140500.0
2005-09-15 10:50:00,44.75,44.77,44.6,44.6,284000.0,25.7691,25.7806,25.6827,25.6827,284000.0
2005-09-15 11:00:00,44.6,44.64,44.53,44.57,381600.0,25.6827,25.7057,25.6424,25.6654,381600.0
2005-09-15 11:10:00,44.57,44.59,44.28,44.29,204100.0,25.6654,25.6769,25.4984,25.5042,204100.0
2005-09-15 11:20:00,44.3,44.63,44.28,44.36,295100.0,25.5099,25.7,25.4984,25.5445,295100.0
2005-09-15 11:30:00,44.36,44.41,44.31,44.41,231300.0,25.5445,25.5733,25.5157,25.5733,231300.0
2005-09-15 11:40:00,44.44,44.5,44.4,44.46,121000.0,25.5905,25.6251,25.5675,25.6021,121000.0
2005-09-15 11:50:00,44.46,44.59,44.46,44.53,111800.0,25.6021,25.6769,25.6021,25.6424,111800.0
2005-09-15 12:00:00,44.5,44.59,44.43,44.48,254000.0,25.6251,25.6769,25.5848,25.6136,254000.0
2005-09-15 12:10:00,44.48,44.48,44.38,44.39,82400.0,25.6136,25.6136,25.556,25.5617,82400.0
2005-09-15 12:20:00,44.39,44.44,44.29,44.3,272400.0,25.5617,25.5905,25.5042,25.5099,272400.0
2005-09-15 12:30:00,44.31,44.33,44.23,44.27,243200.0,25.5157,25.5272,25.4696,25.4926,243200.0
2005-09-15 12:40:00,44.27,44.3,44.1,44.12,166400.0,25.4926,25.5099,25.3948,25.4063,166400.0
2005-09-15 12:50:00,44.1,44.24,44.09,44.19,165400.0,25.3948,25.4754,25.389,25.4466,165400.0
2005-09-15 13:00:00,44.18,44.3,44.17,44.3,113200.0,25.4408,25.5099,25.4351,25.5099,113200.0
2005-09-15 13:10:00,44.3,44.35,44.21,44.24,87800.0,25.5099,25.5387,25.4581,25.4754,87800.0
2005-09-15 13:20:00,44.23,44.24,44.18,44.18,97400.0,25.4696,25.4754,25.4408,25.4408,97400.0
2005-09-15 13:30:00,44.18,44.35,44.18,44.35,68900.0,25.4408,25.5387,25.4408,25.5387,68900.0
2005-09-15 13:40:00,44.35,44.45,44.34,44.36,69700.0,25.5387,25.5963,25.533,25.5445,69700.0
2005-09-15 13:50:00,44.36,44.37,44.27,44.29,57400.0,25.5445,25.5502,25.4926,25.5042,57400.0
2005-09-15 14:00:00,44.29,44.34,44.21,44.22,101300.0,25.5042,25.533,25.4581,25.4639,101300.0
2005-09-15 14:10:00,44.22,44.28,44.18,44.23,74000.0,25.4639,25.4984,25.4408,25.4696,74000.0
2005-09-15 14:20:00,44.22,44.24,44.1,44.11,113600.0,25.4639,25.4754,25.3948,25.4005,113600.0
2005-09-15 14:30:00,44.14,44.17,44.1,44.16,103800.0,25.4178,25.4351,25.3948,25.4293,103800.0
2005-09-15 14:40:00,44.16,44.2,44.15,44.19,252700.0,25.4293,25.4523,25.4235,25.4466,252700.0
2005-09-15 14:50:00,44.19,44.28,44.18,44.24,140200.0,25.4466,25.4984,25.4408,25.4754,140200.0
2005-09-15 15:00:00,44.24,44.29,44.18,44.27,166200.0,25.4754,25.5042,25.4408,25.4926,166200.0
2005-09-15 15:10:00,44.27,44.27,44.21,44.24,128700.0,25.4926,25.4926,25.4581,25.4754,128700.0
2005-09-15 15:20:00,44.24,44.28,44.22,44.28,100500.0,25.4754,25.4984,25.4639,25.4984,100500.0
2005-09-15 15:30:00,44.27,44.32,44.25,44.29,202000.0,25.4926,25.5214,25.4811,25.5042,202000.0
2005-09-15 15:40:00,44.28,44.34,44.27,44.29,189200.0,25.4984,25.533,25.4926,25.5042,189200.0
2005-09-15 15:50:00,44.28,44.35,44.25,44.31,289700.0,25.4984,25.5387,25.4811,25.5157,289700.0
2005-09-16 09:30:00,44.31,44.7,44.22,44.38,914800.0,25.5157,25.7403,25.4639,25.556,914800.0
2005-09-16 09:40:00,44.35,44.65,44.35,44.51,350400.0,25.5387,25.7115,25.5387,25.6308,350400.0
2005-09-16 09:50:00,44.5,44.5,44.16,44.31,290100.0,25.6251,25.6251,25.4293,25.5157,290100.0
2005-09-16 10:00:00,44.3,44.43,44.2,44.39,130800.0,25.5099,25.5848,25.4523,25.5617,130800.0
2005-09-16 10:10:00,44.38,44.39,44.24,44.24,175800.0,25.556,25.5617,25.4754,25.4754,175800.0
2005-09-16 10:20:00,44.21,44.29,44.15,44.22,133000.0,25.4581,25.5042,25.4235,25.4639,133000.0
2005-09-16 10:30:00,44.24,44.29,44.16,44.25,83200.0,25.4754,25.5042,25.4293,25.4811,83200.0
2005-09-16 10:40:00,44.25,44.47,44.22,44.4,126500.0,25.4811,25.6078,25.4639,25.5675,126500.0
2005-09-16 10:50:00,44.4,44.4,44.22,44.23,84800.0,25.5675,25.5675,25.4639,25.4696,84800.0
2005-09-16 11:00:00,44.22,44.37,44.21,44.31,153800.0,25.4639,25.5502,25.4581,25.5157,153800.0
2005-09-16 11:10:00,44.31,44.38,44.23,44.3,100500.0,25.5157,25.556,25.4696,25.5099,100500.0
2005-09-16 11:20:00,44.3,44.4,44.3,44.39,77500.0,25.5099,25.5675,25.5099,25.5617,77500.0
2005-09-16 11:30:00,44.39,44.39,44.21,44.28,116200.0,25.5617,25.5617,25.4581,25.4984,116200.0
2005-09-16 11:40:00,44.29,44.39,44.29,44.31,72000.0,25.5042,25.5617,25.5042,25.5157,72000.0
2005-09-16 11:50:00,44.3,44.34,44.3,44.31,63300.0,25.5099,25.533,25.5099,25.5157,63300.0
2005-09-16 12:00:00,44.32,44.32,44.29,44.31,88100.0,25.5214,25.5214,25.5042,25.5157,88100.0
2005-09-16 12:10:00,44.31,44.34,44.25,44.33,128700.0,25.5157,25.533,25.4811,25.5272,128700.0
2005-09-16 12:20:00,44.32,44.39,44.31,44.38,64500.0,25.5214,25.5617,25.5157,25.556,64500.0
2005-09-16 12:30:00,44.38,44.4,44.36,44.39,77400.0,25.556,25.5675,25.5445,25.5617,77400.0
2005-09-16 12:40:00,44.39,44.51,44.38,44.51,117900.0,25.5617,25.6308,25.556,25.6308,117900.0
2005-09-16 12:50:00,44.49,44.52,44.4,44.46,94800.0,25.6193,25.6366,25.5675,25.6021,94800.0
2005-09-16 13:00:00,44.46,44.47,44.44,44.45,60200.0,25.6021,25.6078,25.5905,25.5963,60200.0
2005-09-16 13:10:00,44.44,44.47,44.44,44.44,125400.0,25.5905,25.6078,25.5905,25.5905,125400.0
2005-09-16 13:20:00,44.43,44.44,44.41,44.42,68300.0,25.5848,25.5905,25.5733,25.579,68300.0
2005-09-16 13:30:00,44.41,44.43,44.35,44.36,94800.0,25.5733,25.5848,25.5387,25.5445,94800.0
2005-09-16 13:40:00,44.37,44.43,44.37,44.42,57800.0,25.5502,25.5848,25.5502,25.579,57800.0
2005-09-16 13:50:00,44.42,44.44,44.38,44.41,53900.0,25.579,25.5905,25.556,25.5733,53900.0
2005-09-16 14:00:00,44.41,44.5,44.38,44.38,99200.0,25.5733,25.6251,25.556,25.556,99200.0
2005-09-16 14:10:00,44.38,44.41,44.31,44.33,53600.0,25.556,25.5733,25.5157,25.5272,53600.0
2005-09-16 14:20:00,44.33,44.41,44.3,44.35,112700.0,25.5272,25.5733,25.5099,25.5387,112700.0
2005-09-16 14:30:00,44.34,44.35,44.3,44.32,65800.0,25.533,25.5387,25.5099,25.5214,65800.0
2005-09-16 14:40:00,44.33,44.38,44.31,44.38,80700.0,25.5272,25.556,25.5157,25.556,80700.0
2005-09-16 14:50:00,44.37,44.41,44.35,44.39,97400.0,25.5502,25.5733,25.5387,25.5617,97400.0
2005-09-16 15:00:00,44.4,44.47,44.4,44.44,82600.0,25.5675,25.6078,25.5675,25.5905,82600.0
2005-09-16 15:10:00,44.44,44.49,44.42,44.48,82600.0,25.5905,25.6193,25.579,25.6136,82600.0
2005-09-16 15:20:00,44.48,44.49,44.45,44.47,72000.0,25.6136,25.6193,25.5963,25.6078,72000.0
2005-09-16 15:30:00,44.46,44.52,44.42,44.42,185800.0,25.6021,25.6366,25.579,25.579,185800.0
2005-09-16 15:40:00,44.43,44.47,44.37,44.37,246800.0,25.5848,25.6078,25.5502,25.5502,246800.0
2005-09-16 15:50:00,44.38,44.38,44.22,44.24,437400.0,25.556,25.556,25.4639,25.4754,437400.0
2005-09-19 09:30:00,44.18,44.36,44.17,44.28,136000.0,25.4408,25.5445,25.4351,25.4984,136000.0
2005-09-19 09:40:00,44.29,44.29,43.7,43.8,271600.0,25.5042,25.5042,25.1644,25.222,271600.0
2005-09-19 09:50:00,43.8,43.86,43.58,43.7,180700.0,25.222,25.2566,25.0953,25.1644,180700.0
2005-09-19 10:00:00,43.7,43.71,43.44,43.44,241900.0,25.1644,25.1702,25.0147,25.0147,241900.0
2005-09-19 10:10:00,43.44,43.45,43.27,43.35,222100.0,25.0147,25.0205,24.9168,24.9629,222100.0
2005-09-19 10:20:00,43.34,43.46,43.21,43.26,142100.0,24.9571,25.0262,24.8823,24.911,142100.0
2005-09-19 10:30:00,43.25,43.28,42.87,42.88,302300.0,24.9053,24.9226,24.6865,24.6922,302300.0
2005-09-19 10:40:00,42.87,43.1,42.86,43.06,310300.0,24.6865,24.8189,24.6807,24.7959,310300.0
2005-09-19 10:50:00,43.06,43.08,43.0,43.01,218000.0,24.7959,24.8074,24.7613,24.7671,218000.0
2005-09-19 11:00:00,43.0,43.01,42.95,42.97,127900.0,24.7613,24.7671,24.7325,24.744,127900.0
2005-09-19 11:10:00,42.98,43.8,42.85,42.86,193100.0,24.7498,25.222,24.6749,24.6807,193100.0
2005-09-19 11:20:00,42.86,43.75,42.71,42.79,332700.0,24.6807,25.1932,24.5943,24.6404,332700.0
2005-09-19 11:30:00,42.79,42.8,42.44,42.45,314900.0,24.6404,24.6462,24.4389,24.4446,314900.0
2005-09-19 11:40:00,42.45,42.51,42.37,42.4,316500.0,24.4446,24.4792,24.3985,24.4158,316500.0
2005-09-19 11:50:00,42.4,42.49,42.25,42.48,281900.0,24.4158,24.4676,24.3294,24.4619,281900.0
2005-09-19 12:00:00,42.48,42.63,42.47,42.54,218400.0,24.4619,24.5483,24.4561,24.4964,218400.0
2005-09-19 12:10:00,42.54,42.63,42.51,42.61,220000.0,24.4964,24.5483,24.4792,24.5367,220000.0
2005-09-19 12:20:00,42.63,42.63,42.42,42.53,131200.0,24.5483,24.5483,24.4273,24.4907,131200.0
2005-09-19 12:30:00,42.52,42.6,42.52,42.58,177700.0,24.4849,24.531,24.4849,24.5195,177700.0
2005-09-19 12:40:00,42.58,42.72,42.58,42.65,113300.0,24.5195,24.6001,24.5195,24.5598,113300.0
2005-09-19 12:50:00,42.65,42.71,42.65,42.66,89500.0,24.5598,24.5943,24.5598,24.5655,89500.0
2005-09-19 13:00:00,42.67,42.67,42.45,42.47,149200.0,24.5713,24.5713,24.4446,24.4561,149200.0
2005-09-19 13:10:00,42.46,42.47,42.32,42.39,142900.0,24.4504,24.4561,24.3697,24.4101,142900.0
2005-09-19 13:20:00,42.4,42.5,42.38,42.4,117800.0,24.4158,24.4734,24.4043,24.4158,117800.0
2005-09-19 13:30:00,42.41,42.42,42.25,42.34,140100.0,24.4216,24.4273,24.3294,24.3813,140100.0
2005-09-19 13:40:00,42.34,42.36,42.28,42.28,88500.0,24.3813,24.3928,24.3467,24.3467,88500.0
2005-09-19 13:50:00,42.28,42.49,42.27,42.32,75300.0,24.3467,24.4676,24.341,24.3697,75300.0
2005-09-19 14:00:00,42.32,42.34,42.25,42.29,173300.0,24.3697,24.3813,24.3294,24.3525,173300.0
2005-09-19 14:10:00,42.29,42.29,42.04,42.11,179400.0,24.3525,24.3525,24.2085,24.2488,179400.0
2005-09-19 14:20:00,42.09,42.34,41.93,42.13,604900.0,24.2373,24.3813,24.1452,24.2603,604900.0
2005-09-19 14:30:00,42.16,42.31,42.1,42.28,161500.0,24.2776,24.364,24.2431,24.3467,161500.0
2005-09-19 14:40:00,42.28,42.43,42.22,42.41,185300.0,24.3467,24.4331,24.3122,24.4216,185300.0
2005-09-19 14:50:00,42.41,42.42,42.2,42.25,230400.0,24.4216,24.4273,24.3006,24.3294,230400.0
2005-09-19 15:00:00,42.25,42.34,42.24,42.25,191500.0,24.3294,24.3813,24.3237,24.3294,191500.0
2005-09-19 15:10:00,42.24,42.27,42.12,42.16,234600.0,24.3237,24.341,24.2546,24.2776,234600.0
2005-09-19 15:20:00,42.15,42.17,42.05,42.13,154100.0,24.2719,24.2834,24.2143,24.2603,154100.0
2005-09-19 15:30:00,42.13,42.25,42.12,42.2,261300.0,24.2603,24.3294,24.2546,24.3006,261300.0
2005-09-19 15:40:00,42.18,42.25,42.15,42.25,318100.0,24.2891,24.3294,24.2719,24.3294,318100.0
2005-09-19 15:50:00,42.24,42.3,42.14,42.2,392300.0,24.3237,24.3582,24.2661,24.3006,392300.0
2005-09-20 09:30:00,43.08,43.2,42.83,42.83,714600.0,24.8074,24.8765,24.6634,24.6634,714600.0
2005-09-20 09:40:00,42.81,42.85,42.46,42.64,418400.0,24.6519,24.6749,24.4504,24.554,418400.0
2005-09-20 09:50:00,42.64,42.68,42.5,42.51,321300.0,24.554,24.5771,24.4734,24.4792,321300.0
2005-09-20 10:00:00,42.54,42.56,42.3,42.37,254400.0,24.4964,24.508,24.3582,24.3985,254400.0
2005-09-20 10:10:00,42.37,42.76,42.33,42.73,266700.0,24.3985,24.6231,24.3755,24.6058,266700.0
2005-09-20 10:20:00,42.72,42.82,42.63,42.75,329000.0,24.6001,24.6577,24.5483,24.6174,329000.0
2005-09-20 10:30:00,42.75,42.89,42.73,42.76,184200.0,24.6174,24.698,24.6058,24.6231,184200.0
2005-09-20 10:40:00,42.77,42.85,42.72,42.76,164200.0,24.6289,24.6749,24.6001,24.6231,164200.0
2005-09-20 10:50:00,42.74,42.75,42.56,42.71,103100.0,24.6116,24.6174,24.508,24.5943,103100.0
2005-09-20 11:00:00,42.68,42.72,42.62,42.72,97900.0,24.5771,24.6001,24.5425,24.6001,97900.0
2005-09-20 11:10:00,42.69,42.72,42.58,42.59,130300.0,24.5828,24.6001,24.5195,24.5252,130300.0
2005-09-20 11:20:00,42.59,42.65,42.56,42.65,61000.0,24.5252,24.5598,24.508,24.5598,61000.0
2005-09-20 11:30:00,42.65,42.71,42.56,42.56,82000.0,24.5598,24.5943,24.508,24.508,82000.0
2005-09-20 11:40:00,42.56,42.59,42.52,42.54,52800.0,24.508,24.5252,24.4849,24.4964,52800.0
2005-09-20 11:50:00,42.55,42.55,42.49,42.53,81400.0,24.5022,24.5022,24.4676,24.4907,81400.0
2005-09-20 12:00:00,42.53,42.53,42.46,42.46,57500.0,24.4907,24.4907,24.4504,24.4504,57500.0
2005-09-20 12:10:00,42.46,42.46,42.35,42.35,113700.0,24.4504,24.4504,24.387,24.387,113700.0
2005-09-20 12:20:00,42.37,42.45,42.36,42.42,99000.0,24.3985,24.4446,24.3928,24.4273,99000.0
2005-09-20 12:30:00,42.41,42.43,42.35,42.4,66100.0,24.4216,24.4331,24.387,24.4158,66100.0
2005-09-20 12:40:00,42.4,42.48,42.3,42.34,79100.0,24.4158,24.4619,24.3582,24.3813,79100.0
2005-09-20 12:50:00,42.34,42.45,42.34,42.44,56200.0,24.3813,24.4446,24.3813,24.4389,56200.0
2005-09-20 13:00:00,42.44,42.46,42.35,42.42,49500.0,24.4389,24.4504,24.387,24.4273,49500.0
2005-09-20 13:10:00,42.42,42.42,42.22,42.28,108800.0,24.4273,24.4273,24.3122,24.3467,108800.0
2005-09-20 13:20:00,42.28,42.28,42.09,42.1,180600.0,24.3467,24.3467,24.2373,24.2431,180600.0
2005-09-20 13:30:00,42.1,42.12,41.99,42.0,238600.0,24.2431,24.2546,24.1797,24.1855,238600.0
2005-09-20 13:40:00,42.0,42.15,41.88,42.14,171600.0,24.1855,24.2719,24.1164,24.2661,171600.0
2005-09-20 13:50:00,42.15,42.35,42.05,42.13,224200.0,24.2719,24.387,24.2143,24.2603,224200.0
2005-09-20 14:00:00,42.13,42.13,42.05,42.08,55700.0,24.2603,24.2603,24.2143,24.2315,55700.0
2005-09-20 14:10:00,42.08,42.15,41.93,42.05,141100.0,24.2315,24.2719,24.1452,24.2143,141100.0
2005-09-20 14:20:00,42.09,42.14,41.76,41.95,242500.0,24.2373,24.2661,24.0473,24.1567,242500.0
2005-09-20 14:30:00,41.95,42.11,41.95,42.06,225400.0,24.1567,24.2488,24.1567,24.22,225400.0
2005-09-20 14:40:00,42.06,42.07,41.6,41.62,272200.0,24.22,24.2258,23.9551,23.9667,272200.0
2005-09-20 14:50:00,41.62,41.83,41.6,41.68,349500.0,23.9667,24.0876,23.9551,24.0012,349500.0
2005-09-20 15:00:00,41.69,41.71,41.34,41.4,317100.0,24.007,24.0185,23.8054,23.84,317100.0
2005-09-20 15:10:00,41.38,41.5,41.36,41.44,248200.0,23.8285,23.8976,23.8169,23.863,248200.0
2005-09-20 15:20:00,41.43,41.53,41.38,41.53,284300.0,23.8572,23.9148,23.8285,23.9148,284300.0
2005-09-20 15:30:00,41.53,41.54,41.4,41.44,235200.0,23.9148,23.9206,23.84,23.863,235200.0
2005-09-20 15:40:00,41.45,41.48,41.33,41.37,361500.0,23.8688,23.886,23.7997,23.8227,361500.0
2005-09-20 15:50:00,41.37,41.5,41.35,41.5,522300.0,23.8227,23.8976,23.8112,23.8976,522300.0
2005-09-21 09:30:00,41.51,41.59,41.04,41.05,427100.0,23.9033,23.9494,23.6327,23.6384,427100.0
2005-09-21 09:40:00,41.04,41.05,40.7,40.78,434000.0,23.6327,23.6384,23.4369,23.4829,434000.0
2005-09-21 09:50:00,40.8,40.8,40.4,40.55,504100.0,23.4945,23.4945,23.2641,23.3505,504100.0
2005-09-21 10:00:00,40.53,40.68,40.5,40.6,240700.0,23.339,23.4254,23.3217,23.3793,240700.0
2005-09-21 10:10:00,40.6,40.61,40.5,40.55,509900.0,23.3793,23.3851,23.3217,23.3505,509900.0
2005-09-21 10:20:00,40.55,40.7,40.5,40.58,189500.0,23.3505,23.4369,23.3217,23.3678,189500.0
2005-09-21 10:30:00,40.59,40.72,40.58,40.63,473600.0,23.3735,23.4484,23.3678,23.3966,473600.0
2005-09-21 10:40:00,40.62,40.75,40.6,40.61,196200.0,23.3908,23.4657,23.3793,23.3851,196200.0
2005-09-21 10:50:00,40.6,40.93,40.58,40.91,157800.0,23.3793,23.5693,23.3678,23.5578,157800.0
2005-09-21 11:00:00,40.91,41.06,40.85,41.06,323400.0,23.5578,23.6442,23.5233,23.6442,323400.0
2005-09-21 11:10:00,41.06,41.11,40.81,40.86,256000.0,23.6442,23.673,23.5002,23.529,256000.0
2005-09-21 11:20:00,40.81,40.86,40.62,40.62,194100.0,23.5002,23.529,23.3908,23.3908,194100.0
2005-09-21 11:30:00,40.64,40.73,40.63,40.64,97300.0,23.4023,23.4542,23.3966,23.4023,97300.0
2005-09-21 11:40:00,40.66,40.69,40.59,40.64,81900.0,23.4138,23.4311,23.3735,23.4023,81900.0
2005-09-21 11:50:00,40.65,40.73,40.6,40.65,122600.0,23.4081,23.4542,23.3793,23.4081,122600.0
2005-09-21 12:00:00,40.65,40.79,40.6,40.76,143300.0,23.4081,23.4887,23.3793,23.4714,143300.0
2005-09-21 12:10:00,40.76,40.9,40.74,40.8,78400.0,23.4714,23.552,23.4599,23.4945,78400.0
2005-09-21 12:20:00,40.8,40.88,40.8,40.85,98300.0,23.4945,23.5405,23.4945,23.5233,98300.0
2005-09-21 12:30:00,40.83,40.84,40.68,40.75,118100.0,23.5117,23.5175,23.4254,23.4657,118100.0
2005-09-21 12:40:00,40.75,40.89,40.75,40.89,112500.0,23.4657,23.5463,23.4657,23.5463,112500.0
2005-09-21 12:50:00,40.9,41.07,40.89,41.03,143500.0,23.552,23.6499,23.5463,23.6269,143500.0
2005-09-21 13:00:00,41.02,41.16,41.0,41.08,99000.0,23.6212,23.7018,23.6096,23.6557,99000.0
2005-09-21 13:10:00,41.09,41.09,40.93,40.94,103400.0,23.6615,23.6615,23.5693,23.5751,103400.0
2005-09-21 13:20:00,40.94,40.98,40.88,40.97,82200.0,23.5751,23.5981,23.5405,23.5924,82200.0
2005-09-21 13:30:00,40.96,40.96,40.77,40.8,86000.0,23.5866,23.5866,23.4772,23.4945,86000.0
2005-09-21 13:40:00,40.8,40.87,40.78,40.8,116900.0,23.4945,23.5348,23.4829,23.4945,116900.0
2005-09-21 13:50:00,40.79,40.88,40.75,40.87,209200.0,23.4887,23.5405,23.4657,23.5348,209200.0
2005-09-21 14:00:00,40.88,40.91,40.8,40.82,99800.0,23.5405,23.5578,23.4945,23.506,99800.0
2005-09-21 14:10:00,40.83,40.87,40.78,40.83,101600.0,23.5117,23.5348,23.4829,23.5117,101600.0
2005-09-21 14:20:00,40.81,40.87,40.79,40.83,98300.0,23.5002,23.5348,23.4887,23.5117,98300.0
2005-09-21 14:30:00,40.83,40.84,40.77,40.81,70700.0,23.5117,23.5175,23.4772,23.5002,70700.0
2005-09-21 14:40:00,40.82,40.92,40.82,40.92,109500.0,23.506,23.5636,23.506,23.5636,109500.0
2005-09-21 14:50:00,40.92,41.04,40.89,40.98,254700.0,23.5636,23.6327,23.5463,23.5981,254700.0
2005-09-21 15:00:00,40.98,41.0,40.92,40.93,146100.0,23.5981,23.6096,23.5636,23.5693,146100.0
2005-09-21 15:10:00,40.93,40.96,40.91,40.93,234200.0,23.5693,23.5866,23.5578,23.5693,234200.0
2005-09-21 15:20:00,40.93,40.97,40.92,40.93,243000.0,23.5693,23.5924,23.5636,23.5693,243000.0
2005-09-21 15:30:00,40.94,40.95,40.89,40.95,149600.0,23.5751,23.5808,23.5463,23.5808,149600.0
2005-09-21 15:40:00,40.95,41.02,40.94,41.01,184100.0,23.5808,23.6212,23.5751,23.6154,184100.0
2005-09-21 15:50:00,41.01,41.06,40.99,41.01,310000.0,23.6154,23.6442,23.6039,23.6154,310000.0
2005-09-22 09:30:00,41.15,41.55,41.0,41.2,304200.0,23.696,23.9263,23.6096,23.7248,304200.0
2005-09-22 09:40:00,41.21,41.21,40.68,41.03,174000.0,23.7306,23.7306,23.4254,23.6269,174000.0
2005-09-22 09:50:00,41.05,41.34,40.96,41.29,162300.0,23.6384,23.8054,23.5866,23.7766,162300.0
2005-09-22 10:00:00,41.3,41.45,41.27,41.4,210700.0,23.7824,23.8688,23.7651,23.84,210700.0
2005-09-22 10:10:00,41.4,41.9,41.39,41.74,338100.0,23.84,24.1279,23.8342,24.0358,338100.0
2005-09-22 10:20:00,41.72,41.8,41.27,41.33,234400.0,24.0242,24.0703,23.7651,23.7997,234400.0
2005-09-22 10:30:00,41.34,41.55,41.32,41.53,100400.0,23.8054,23.9263,23.7939,23.9148,100400.0
2005-09-22 10:40:00,41.58,41.7,41.48,41.65,89400.0,23.9436,24.0127,23.886,23.9839,89400.0
2005-09-22 10:50:00,41.64,41.64,41.31,41.31,119100.0,23.9782,23.9782,23.7881,23.7881,119100.0
2005-09-22 11:00:00,41.32,41.45,41.31,41.41,61100.0,23.7939,23.8688,23.7881,23.8457,61100.0
2005-09-22 11:10:00,41.42,41.43,41.36,41.4,77800.0,23.8515,23.8572,23.8169,23.84,77800.0
2005-09-22 11:20:00,41.4,41.4,41.1,41.1,114100.0,23.84,23.84,23.6672,23.6672,114100.0
2005-09-22 11:30:00,41.11,41.11,41.02,41.08,95700.0,23.673,23.673,23.6212,23.6557,95700.0
2005-09-22 11:40:00,41.08,41.18,41.06,41.13,75200.0,23.6557,23.7133,23.6442,23.6845,75200.0
2005-09-22 11:50:00,41.12,41.25,41.02,41.24,58700.0,23.6787,23.7536,23.6212,23.7478,58700.0
2005-09-22 12:00:00,41.24,41.25,40.99,40.99,65200.0,23.7478,23.7536,23.6039,23.6039,65200.0
2005-09-22 12:10:00,41.0,41.1,40.94,41.02,67300.0,23.6096,23.6672,23.5751,23.6212,67300.0
2005-09-22 12:20:00,41.02,41.23,40.99,41.2,58200.0,23.6212,23.7421,23.6039,23.7248,58200.0
2005-09-22 12:30:00,41.19,41.52,41.13,41.25,40100.0,23.719,23.9091,23.6845,23.7536,40100.0
2005-09-22 12:40:00,41.25,41.49,41.14,41.48,91300.0,23.7536,23.8918,23.6903,23.886,91300.0
2005-09-22 12:50:00,41.48,41.67,41.46,41.6,169400.0,23.886,23.9955,23.8745,23.9551,169400.0
2005-09-22 13:00:00,41.61,41.63,41.55,41.61,122800.0,23.9609,23.9724,23.9263,23.9609,122800.0
2005-09-22 13:10:00,41.61,41.79,41.58,41.78,120300.0,23.9609,24.0646,23.9436,24.0588,120300.0
2005-09-22 13:20:00,41.77,42.11,41.75,42.0,230300.0,24.053,24.2488,24.0415,24.1855,230300.0
2005-09-22 13:30:00,41.99,42.1,41.91,42.05,185100.0,24.1797,24.2431,24.1337,24.2143,185100.0
2005-09-22 13:40:00,42.06,42.49,42.04,42.24,258500.0,24.22,24.4676,24.2085,24.3237,258500.0
2005-09-22 13:50:00,42.25,42.32,42.16,42.17,179100.0,24.3294,24.3697,24.2776,24.2834,179100.0
2005-09-22 14:00:00,42.17,42.22,42.08,42.15,122400.0,24.2834,24.3122,24.2315,24.2719,122400.0
2005-09-22 14:10:00,42.15,42.15,42.04,42.05,187400.0,24.2719,24.2719,24.2085,24.2143,187400.0
2005-09-22 14:20:00,42.05,42.23,42.03,42.16,149700.0,24.2143,24.3179,24.2028,24.2776,149700.0
2005-09-22 14:30:00,42.16,42.21,42.02,42.15,152600.0,24.2776,24.3064,24.197,24.2719,152600.0
2005-09-22 14:40:00,42.14,42.22,42.14,42.2,75500.0,24.2661,24.3122,24.2661,24.3006,75500.0
2005-09-22 14:50:00,42.2,42.24,42.16,42.23,101400.0,24.3006,24.3237,24.2776,24.3179,101400.0
2005-09-22 15:00:00,42.24,42.29,42.21,42.26,163900.0,24.3237,24.3525,24.3064,24.3352,163900.0
2005-09-22 15:10:00,42.26,42.43,42.26,42.38,178700.0,24.3352,24.4331,24.3352,24.4043,178700.0
2005-09-22 15:20:00,42.38,42.48,42.35,42.44,206700.0,24.4043,24.4619,24.387,24.4389,206700.0
2005-09-22 15:30:00,42.48,42.48,42.28,42.33,193900.0,24.4619,24.4619,24.3467,24.3755,193900.0
2005-09-22 15:40:00,42.32,42.35,42.19,42.32,173600.0,24.3697,24.387,24.2949,24.3697,173600.0
2005-09-22 15:50:00,42.32,42.32,42.21,42.24,189100.0,24.3697,24.3697,24.3064,24.3237,189100.0
2005-09-23 09:30:00,42.55,42.61,42.36,42.41,232300.0,24.5022,24.5367,24.3928,24.4216,232300.0
2005-09-23 09:40:00,42.41,42.5,42.25,42.3,210300.0,24.4216,24.4734,24.3294,24.3582,210300.0
2005-09-23 09:50:00,42.3,42.42,42.28,42.32,225200.0,24.3582,24.4273,24.3467,24.3697,225200.0
2005-09-23 10:00:00,42.32,42.37,42.2,42.28,186500.0,24.3697,24.3985,24.3006,24.3467,186500.0
2005-09-23 10:10:00,42.28,42.35,42.26,42.33,217800.0,24.3467,24.387,24.3352,24.3755,217800.0
2005-09-23 10:20:00,42.34,42.61,42.34,42.58,167300.0,24.3813,24.5367,24.3813,24.5195,167300.0
2005-09-23 10:30:00,42.59,42.75,42.52,42.75,168400.0,24.5252,24.6174,24.4849,24.6174,168400.0
2005-09-23 10:40:00,42.72,42.76,42.61,42.67,79700.0,24.6001,24.6231,24.5367,24.5713,79700.0
2005-09-23 10:50:00,42.67,42.72,42.64,42.68,146100.0,24.5713,24.6001,24.554,24.5771,146100.0
2005-09-23 11:00:00,42.68,42.77,42.68,42.7,106600.0,24.5771,24.6289,24.5771,24.5886,106600.0
2005-09-23 11:10:00,42.7,42.75,42.67,42.72,119700.0,24.5886,24.6174,24.5713,24.6001,119700.0
2005-09-23 11:20:00,42.72,42.85,42.71,42.77,140400.0,24.6001,24.6749,24.5943,24.6289,140400.0
2005-09-23 11:30:00,42.76,42.95,42.76,42.88,131700.0,24.6231,24.7325,24.6231,24.6922,131700.0
2005-09-23 11:40:00,42.88,42.9,42.77,42.87,88700.0,24.6922,24.7037,24.6289,24.6865,88700.0
2005-09-23 11:50:00,42.87,43.5,42.87,43.28,246100.0,24.6865,25.0492,24.6865,24.9226,246100.0
2005-09-23 12:00:00,43.28,43.31,43.23,43.23,225000.0,24.9226,24.9398,24.8938,24.8938,225000.0
2005-09-23 12:10:00,43.23,43.25,43.1,43.12,123000.0,24.8938,24.9053,24.8189,24.8304,123000.0
2005-09-23 12:20:00,43.13,43.2,43.12,43.17,70100.0,24.8362,24.8765,24.8304,24.8592,70100.0
2005-09-23 12:30:00,43.17,43.18,43.1,43.1,74500.0,24.8592,24.865,24.8189,24.8189,74500.0
2005-09-23 12:40:00,43.11,43.12,43.09,43.1,65200.0,24.8247,24.8304,24.8131,24.8189,65200.0
2005-09-23 12:50:00,43.1,43.15,43.1,43.15,97200.0,24.8189,24.8477,24.8189,24.8477,97200.0
2005-09-23 13:00:00,43.14,43.25,43.13,43.2,241800.0,24.8419,24.9053,24.8362,24.8765,241800.0
2005-09-23 13:10:00,43.2,43.21,43.16,43.2,70400.0,24.8765,24.8823,24.8535,24.8765,70400.0
2005-09-23 13:20:00,43.2,43.3,43.18,43.27,85700.0,24.8765,24.9341,24.865,24.9168,85700.0
2005-09-23 13:30:00,43.28,43.43,43.27,43.43,113700.0,24.9226,25.0089,24.9168,25.0089,113700.0
2005-09-23 13:40:00,43.43,43.49,43.43,43.45,175300.0,25.0089,25.0435,25.0089,25.0205,175300.0
2005-09-23 13:50:00,43.46,43.56,43.0,43.56,232600.0,25.0262,25.0838,24.7613,25.0838,232600.0
2005-09-23 14:00:00,43.54,43.71,43.53,43.71,286900.0,25.0723,25.1702,25.0665,25.1702,286900.0
2005-09-23 14:10:00,43.71,43.95,43.67,43.68,415800.0,25.1702,25.3084,25.1471,25.1529,415800.0
2005-09-23 14:20:00,43.67,43.68,43.49,43.51,191900.0,25.1471,25.1529,25.0435,25.055,191900.0
2005-09-23 14:30:00,43.51,43.54,43.46,43.48,115300.0,25.055,25.0723,25.0262,25.0377,115300.0
2005-09-23 14:40:00,43.47,43.49,43.27,43.3,95200.0,25.032,25.0435,24.9168,24.9341,95200.0
2005-09-23 14:50:00,43.3,43.33,43.21,43.33,128400.0,24.9341,24.9514,24.8823,24.9514,128400.0
2005-09-23 15:00:00,43.32,43.32,43.2,43.22,174700.0,24.9456,24.9456,24.8765,24.888,174700.0
2005-09-23 15:10:00,43.21,43.23,43.12,43.21,153100.0,24.8823,24.8938,24.8304,24.8823,153100.0
2005-09-23 15:20:00,43.21,43.21,43.04,43.09,105100.0,24.8823,24.8823,24.7844,24.8131,105100.0
2005-09-23 15:30:00,43.09,43.09,42.92,42.92,151500.0,24.8131,24.8131,24.7153,24.7153,151500.0
2005-09-23 15:40:00,42.92,42.95,42.84,42.9,248500.0,24.7153,24.7325,24.6692,24.7037,248500.0
2005-09-23 15:50:00,42.89,42.94,42.87,42.88,267500.0,24.698,24.7268,24.6865,24.6922,267500.0
2005-09-26 09:30:00,43.5,43.93,43.5,43.8,287400.0,25.0492,25.2969,25.0492,25.222,287400.0
2005-09-26 09:40:00,43.8,43.8,43.65,43.72,249400.0,25.222,25.222,25.1356,25.1759,249400.0
2005-09-26 09:50:00,43.7,43.82,43.65,43.65,375600.0,25.1644,25.2335,25.1356,25.1356,375600.0
2005-09-26 10:00:00,43.6,43.73,43.4,43.72,233100.0,25.1068,25.1817,24.9917,25.1759,233100.0
2005-09-26 10:10:00,43.71,43.86,43.71,43.82,176200.0,25.1702,25.2566,25.1702,25.2335,176200.0
2005-09-26 10:20:00,43.82,43.91,43.8,43.88,151400.0,25.2335,25.2853,25.222,25.2681,151400.0
2005-09-26 10:30:00,43.89,44.0,43.88,43.92,328700.0,25.2738,25.3372,25.2681,25.2911,328700.0
2005-09-26 10:40:00,43.91,43.99,43.74,43.85,322600.0,25.2853,25.3314,25.1874,25.2508,322600.0
2005-09-26 10:50:00,43.84,43.87,43.75,43.78,101400.0,25.245,25.2623,25.1932,25.2105,101400.0
2005-09-26 11:00:00,43.8,43.83,43.75,43.77,128400.0,25.222,25.2393,25.1932,25.2047,128400.0
2005-09-26 11:10:00,43.77,43.84,43.74,43.83,152800.0,25.2047,25.245,25.1874,25.2393,152800.0
2005-09-26 11:20:00,43.82,43.84,43.75,43.78,155000.0,25.2335,25.245,25.1932,25.2105,155000.0
2005-09-26 11:30:00,43.78,43.79,43.69,43.78,171800.0,25.2105,25.2162,25.1587,25.2105,171800.0
2005-09-26 11:40:00,43.79,43.88,43.76,43.77,91500.0,25.2162,25.2681,25.199,25.2047,91500.0
2005-09-26 11:50:00,43.77,43.78,43.68,43.76,122900.0,25.2047,25.2105,25.1529,25.199,122900.0
2005-09-26 12:00:00,43.74,43.76,43.68,43.73,74900.0,25.1874,25.199,25.1529,25.1817,74900.0
2005-09-26 12:10:00,43.74,43.86,43.7,43.71,74300.0,25.1874,25.2566,25.1644,25.1702,74300.0
2005-09-26 12:20:00,43.7,43.85,43.65,43.72,155100.0,25.1644,25.2508,25.1356,25.1759,155100.0
2005-09-26 12:30:00,43.71,43.72,43.66,43.69,132900.0,25.1702,25.1759,25.1414,25.1587,132900.0
2005-09-26 12:40:00,43.69,43.69,43.6,43.6,112200.0,25.1587,25.1587,25.1068,25.1068,112200.0
2005-09-26 12:50:00,43.59,43.61,43.47,43.5,112200.0,25.1011,25.1126,25.032,25.0492,112200.0
2005-09-26 13:00:00,43.5,43.56,43.5,43.54,77100.0,25.0492,25.0838,25.0492,25.0723,77100.0
2005-09-26 13:10:00,43.55,43.58,43.46,43.48,126100.0,25.078,25.0953,25.0262,25.0377,126100.0
2005-09-26 13:20:00,43.48,43.52,43.38,43.51,150900.0,25.0377,25.0608,24.9801,25.055,150900.0
2005-09-26 13:30:00,43.51,43.51,43.32,43.51,205200.0,25.055,25.055,24.9456,25.055,205200.0
2005-09-26 13:40:00,43.5,43.55,43.42,43.55,123900.0,25.0492,25.078,25.0032,25.078,123900.0
2005-09-26 13:50:00,43.55,43.56,43.44,43.44,167100.0,25.078,25.0838,25.0147,25.0147,167100.0
2005-09-26 14:00:00,43.43,43.44,43.29,43.29,95200.0,25.0089,25.0147,24.9283,24.9283,95200.0
2005-09-26 14:10:00,43.3,43.33,43.05,43.07,141800.0,24.9341,24.9514,24.7901,24.8016,141800.0
2005-09-26 14:20:00,43.05,43.29,43.0,43.21,101500.0,24.7901,24.9283,24.7613,24.8823,101500.0
2005-09-26 14:30:00,43.22,43.22,43.05,43.11,128100.0,24.888,24.888,24.7901,24.8247,128100.0
2005-09-26 14:40:00,43.11,43.17,43.05,43.11,138600.0,24.8247,24.8592,24.7901,24.8247,138600.0
2005-09-26 14:50:00,43.1,43.31,43.04,43.29,159700.0,24.8189,24.9398,24.7844,24.9283,159700.0
2005-09-26 15:00:00,43.28,43.4,43.23,43.35,105600.0,24.9226,24.9917,24.8938,24.9629,105600.0
2005-09-26 15:10:00,43.35,43.37,43.26,43.35,69500.0,24.9629,24.9744,24.911,24.9629,69500.0
2005-09-26 15:20:00,43.35,43.51,43.35,43.49,215800.0,24.9629,25.055,24.9629,25.0435,215800.0
2005-09-26 15:30:00,43.49,43.68,43.39,43.68,225400.0,25.0435,25.1529,24.9859,25.1529,225400.0
2005-09-26 15:40:00,43.67,43.77,43.6,43.63,297500.0,25.1471,25.2047,25.1068,25.1241,297500.0
2005-09-26 15:50:00,43.63,43.75,43.59,43.66,365300.0,25.1241,25.1932,25.1011,25.1414,365300.0
2005-09-27 09:30:00,43.95,43.97,43.78,43.78,127700.0,25.3084,25.3199,25.2105,25.2105,127700.0
2005-09-27 09:40:00,43.79,43.92,43.77,43.87,140300.0,25.2162,25.2911,25.2047,25.2623,140300.0
2005-09-27 09:50:00,43.87,43.9,43.67,43.71,107800.0,25.2623,25.2796,25.1471,25.1702,107800.0
2005-09-27 10:00:00,43.66,43.68,43.35,43.46,152400.0,25.1414,25.1529,24.9629,25.0262,152400.0
2005-09-27 10:10:00,43.47,43.6,43.4,43.48,100200.0,25.032,25.1068,24.9917,25.0377,100200.0
2005-09-27 10:20:00,43.45,43.56,43.35,43.47,153500.0,25.0205,25.0838,24.9629,25.032,153500.0
2005-09-27 10:30:00,43.47,43.64,43.46,43.46,104600.0,25.032,25.1299,25.0262,25.0262,104600.0
2005-09-27 10:40:00,43.46,43.47,43.18,43.26,81400.0,25.0262,25.032,24.865,24.911,81400.0
2005-09-27 10:50:00,43.26,43.34,43.22,43.29,158500.0,24.911,24.9571,24.888,24.9283,158500.0
2005-09-27 11:00:00,43.29,43.33,43.24,43.3,109400.0,24.9283,24.9514,24.8995,24.9341,109400.0
2005-09-27 11:10:00,43.3,43.3,43.23,43.29,79900.0,24.9341,24.9341,24.8938,24.9283,79900.0
2005-09-27 11:20:00,43.28,43.43,43.27,43.29,64700.0,24.9226,25.0089,24.9168,24.9283,64700.0
2005-09-27 11:30:00,43.29,43.33,43.27,43.31,83700.0,24.9283,24.9514,24.9168,24.9398,83700.0
2005-09-27 11:40:00,43.31,43.52,43.31,43.52,77000.0,24.9398,25.0608,24.9398,25.0608,77000.0
2005-09-27 11:50:00,43.49,43.52,43.48,43.51,45500.0,25.0435,25.0608,25.0377,25.055,45500.0
2005-09-27 12:00:00,43.5,43.62,43.46,43.5,105900.0,25.0492,25.1183,25.0262,25.0492,105900.0
2005-09-27 12:10:00,43.48,43.5,43.42,43.42,39600.0,25.0377,25.0492,25.0032,25.0032,39600.0
2005-09-27 12:20:00,43.43,43.44,43.42,43.43,20300.0,25.0089,25.0147,25.0032,25.0089,20300.0
2005-09-27 12:30:00,43.44,43.45,43.43,43.43,31400.0,25.0147,25.0205,25.0089,25.0089,31400.0
2005-09-27 12:40:00,43.44,43.46,43.39,43.41,80400.0,25.0147,25.0262,24.9859,24.9974,80400.0
2005-09-27 12:50:00,43.42,43.48,43.39,43.4,79800.0,25.0032,25.0377,24.9859,24.9917,79800.0
2005-09-27 13:00:00,43.41,43.44,43.3,43.31,71800.0,24.9974,25.0147,24.9341,24.9398,71800.0
2005-09-27 13:10:00,43.3,43.34,43.23,43.34,65100.0,24.9341,24.9571,24.8938,24.9571,65100.0
2005-09-27 13:20:00,43.33,43.42,43.26,43.42,72200.0,24.9514,25.0032,24.911,25.0032,72200.0
2005-09-27 13:30:00,43.42,43.46,43.33,43.46,151700.0,25.0032,25.0262,24.9514,25.0262,151700.0
2005-09-27 13:40:00,43.45,43.46,43.39,43.43,43900.0,25.0205,25.0262,24.9859,25.0089,43900.0
2005-09-27 13:50:00,43.43,43.59,43.43,43.55,51500.0,25.0089,25.1011,25.0089,25.078,51500.0
2005-09-27 14:00:00,43.54,43.61,43.48,43.52,66000.0,25.0723,25.1126,25.0377,25.0608,66000.0
2005-09-27 14:10:00,43.52,43.56,43.43,43.43,44800.0,25.0608,25.0838,25.0089,25.0089,44800.0
2005-09-27 14:20:00,43.43,43.5,43.43,43.48,53600.0,25.0089,25.0492,25.0089,25.0377,53600.0
2005-09-27 14:30:00,43.48,43.51,43.46,43.49,39700.0,25.0377,25.055,25.0262,25.0435,39700.0
2005-09-27 14:40:00,43.5,43.67,43.47,43.58,69200.0,25.0492,25.1471,25.032,25.0953,69200.0
2005-09-27 14:50:00,43.56,43.72,43.54,43.71,64100.0,25.0838,25.1759,25.0723,25.1702,64100.0
2005-09-27 15:00:00,43.72,43.81,43.56,43.6,103700.0,25.1759,25.2278,25.0838,25.1068,103700.0
2005-09-27 15:10:00,43.59,43.75,43.59,43.75,90200.0,25.1011,25.1932,25.1011,25.1932,90200.0
2005-09-27 15:20:00,43.74,44.06,43.65,44.0,483100.0,25.1874,25.3717,25.1356,25.3372,483100.0
2005-09-27 15:30:00,44.0,44.01,43.78,43.82,258200.0,25.3372,25.3429,25.2105,25.2335,258200.0
2005-09-27 15:40:00,43.83,43.88,43.76,43.81,144000.0,25.2393,25.2681,25.199,25.2278,144000.0
2005-09-27 15:50:00,43.81,43.91,43.72,43.81,223300.0,25.2278,25.2853,25.1759,25.2278,223300.0
2005-09-28 09:30:00,44.02,44.06,43.8,43.83,110300.0,25.3487,25.3717,25.222,25.2393,110300.0
2005-09-28 09:40:00,43.82,43.83,43.47,43.48,79600.0,25.2335,25.2393,25.032,25.0377,79600.0
2005-09-28 09:50:00,43.48,43.83,43.45,43.82,132800.0,25.0377,25.2393,25.0205,25.2335,132800.0
2005-09-28 10:00:00,43.82,43.83,43.58,43.67,114800.0,25.2335,25.2393,25.0953,25.1471,114800.0
2005-09-28 10:10:00,43.67,43.69,43.54,43.65,76300.0,25.1471,25.1587,25.0723,25.1356,76300.0
2005-09-28 10:20:00,43.66,43.67,43.5,43.5,112100.0,25.1414,25.1471,25.0492,25.0492,112100.0
2005-09-28 10:30:00,43.5,43.69,43.49,43.65,84200.0,25.0492,25.1587,25.0435,25.1356,84200.0
2005-09-28 10:40:00,43.65,43.74,43.63,43.69,65900.0,25.1356,25.1874,25.1241,25.1587,65900.0
2005-09-28 10:50:00,43.7,43.76,43.56,43.68,83200.0,25.1644,25.199,25.0838,25.1529,83200.0
2005-09-28 11:00:00,43.66,43.68,43.52,43.53,109800.0,25.1414,25.1529,25.0608,25.0665,109800.0
2005-09-28 11:10:00,43.53,43.53,43.46,43.46,59400.0,25.0665,25.0665,25.0262,25.0262,59400.0
2005-09-28 11:20:00,43.46,43.54,43.46,43.49,57200.0,25.0262,25.0723,25.0262,25.0435,57200.0
2005-09-28 11:30:00,43.48,43.48,43.19,43.19,110700.0,25.0377,25.0377,24.8707,24.8707,110700.0
2005-09-28 11:40:00,43.15,43.2,43.06,43.16,160000.0,24.8477,24.8765,24.7959,24.8535,160000.0
2005-09-28 11:50:00,43.16,43.21,43.08,43.12,155000.0,24.8535,24.8823,24.8074,24.8304,155000.0
2005-09-28 12:00:00,43.12,43.12,42.89,42.97,284100.0,24.8304,24.8304,24.698,24.744,284100.0
2005-09-28 12:10:00,42.96,43.01,42.88,43.0,208300.0,24.7383,24.7671,24.6922,24.7613,208300.0
2005-09-28 12:20:00,43.0,43.03,42.95,43.03,105700.0,24.7613,24.7786,24.7325,24.7786,105700.0
2005-09-28 12:30:00,43.03,43.11,43.0,43.07,52600.0,24.7786,24.8247,24.7613,24.8016,52600.0
2005-09-28 12:40:00,43.08,43.08,43.01,43.04,70300.0,24.8074,24.8074,24.7671,24.7844,70300.0
2005-09-28 12:50:00,43.02,43.08,42.95,43.01,238000.0,24.7728,24.8074,24.7325,24.7671,238000.0
2005-09-28 13:00:00,43.0,43.02,42.94,43.02,101300.0,24.7613,24.7728,24.7268,24.7728,101300.0
2005-09-28 13:10:00,43.02,43.04,42.95,42.96,40700.0,24.7728,24.7844,24.7325,24.7383,40700.0
2005-09-28 13:20:00,42.96,43.0,42.85,42.86,70800.0,24.7383,24.7613,24.6749,24.6807,70800.0
2005-09-28 13:30:00,42.86,42.96,42.85,42.94,81800.0,24.6807,24.7383,24.6749,24.7268,81800.0
2005-09-28 13:40:00,42.94,42.96,42.88,42.88,70000.0,24.7268,24.7383,24.6922,24.6922,70000.0
2005-09-28 13:50:00,42.88,42.94,42.84,42.88,58900.0,24.6922,24.7268,24.6692,24.6922,58900.0
2005-09-28 14:00:00,42.88,42.94,42.85,42.86,64700.0,24.6922,24.7268,24.6749,24.6807,64700.0
2005-09-28 14:10:00,42.86,43.02,42.86,42.96,56600.0,24.6807,24.7728,24.6807,24.7383,56600.0
2005-09-28 14:20:00,42.96,43.18,42.96,43.15,73600.0,24.7383,24.865,24.7383,24.8477,73600.0
2005-09-28 14:30:00,43.16,43.19,43.06,43.09,152500.0,24.8535,24.8707,24.7959,24.8131,152500.0
2005-09-28 14:40:00,43.08,43.17,43.05,43.16,71200.0,24.8074,24.8592,24.7901,24.8535,71200.0
2005-09-28 14:50:00,43.16,43.21,43.13,43.13,64600.0,24.8535,24.8823,24.8362,24.8362,64600.0
2005-09-28 15:00:00,43.12,43.24,43.09,43.12,122200.0,24.8304,24.8995,24.8131,24.8304,122200.0
2005-09-28 15:10:00,43.12,43.22,43.11,43.11,65300.0,24.8304,24.888,24.8247,24.8247,65300.0
2005-09-28 15:20:00,43.11,43.14,43.04,43.09,74200.0,24.8247,24.8419,24.7844,24.8131,74200.0
2005-09-28 15:30:00,43.09,43.12,43.02,43.02,119300.0,24.8131,24.8304,24.7728,24.7728,119300.0
2005-09-28 15:40:00,43.02,43.19,43.0,43.13,156300.0,24.7728,24.8707,24.7613,24.8362,156300.0
2005-09-28 15:50:00,43.12,43.19,43.1,43.17,214900.0,24.8304,24.8707,24.8189,24.8592,214900.0
2005-09-29 09:30:00,43.0,43.01,42.48,42.73,100800.0,24.7613,24.7671,24.4619,24.6058,100800.0
2005-09-29 09:40:00,42.73,42.73,42.4,42.44,116200.0,24.6058,24.6058,24.4158,24.4389,116200.0
2005-09-29 09:50:00,42.44,42.47,42.25,42.29,181300.0,24.4389,24.4561,24.3294,24.3525,181300.0
2005-09-29 10:00:00,42.3,42.3,42.0,42.16,194800.0,24.3582,24.3582,24.1855,24.2776,194800.0
2005-09-29 10:10:00,42.16,42.32,42.05,42.24,140200.0,24.2776,24.3697,24.2143,24.3237,140200.0
2005-09-29 10:20:00,42.23,42.49,42.15,42.32,198100.0,24.3179,24.4676,24.2719,24.3697,198100.0
2005-09-29 10:30:00,42.34,42.69,42.21,42.63,160000.0,24.3813,24.5828,24.3064,24.5483,160000.0
2005-09-29 10:40:00,42.63,42.64,42.46,42.51,137700.0,24.5483,24.554,24.4504,24.4792,137700.0
2005-09-29 10:50:00,42.52,42.55,42.28,42.33,86300.0,24.4849,24.5022,24.3467,24.3755,86300.0
2005-09-29 11:00:00,42.33,42.33,42.25,42.29,86400.0,24.3755,24.3755,24.3294,24.3525,86400.0
2005-09-29 11:10:00,42.3,42.42,42.29,42.4,89300.0,24.3582,24.4273,24.3525,24.4158,89300.0
2005-09-29 11:20:00,42.42,42.48,42.33,42.34,47200.0,24.4273,24.4619,24.3755,24.3813,47200.0
2005-09-29 11:30:00,42.35,42.45,42.32,42.44,41200.0,24.387,24.4446,24.3697,24.4389,41200.0
2005-09-29 11:40:00,42.44,42.51,42.39,42.45,61200.0,24.4389,24.4792,24.4101,24.4446,61200.0
2005-09-29 11:50:00,42.47,42.85,42.47,42.67,164900.0,24.4561,24.6749,24.4561,24.5713,164900.0
2005-09-29 12:00:00,42.67,42.7,42.45,42.45,75400.0,24.5713,24.5886,24.4446,24.4446,75400.0
2005-09-29 12:10:00,42.46,42.52,42.44,42.52,66600.0,24.4504,24.4849,24.4389,24.4849,66600.0
2005-09-29 12:20:00,42.52,42.57,42.46,42.47,42700.0,24.4849,24.5137,24.4504,24.4561,42700.0
2005-09-29 12:30:00,42.48,42.56,42.46,42.55,95700.0,24.4619,24.508,24.4504,24.5022,95700.0
2005-09-29 12:40:00,42.55,42.55,42.52,42.53,35900.0,24.5022,24.5022,24.4849,24.4907,35900.0
2005-09-29 12:50:00,42.53,42.6,42.53,42.58,54700.0,24.4907,24.531,24.4907,24.5195,54700.0
2005-09-29 13:00:00,42.55,42.65,42.52,42.61,74900.0,24.5022,24.5598,24.4849,24.5367,74900.0
2005-09-29 13:10:00,42.61,42.86,42.6,42.86,87400.0,24.5367,24.6807,24.531,24.6807,87400.0
2005-09-29 13:20:00,42.85,43.07,42.84,42.94,169800.0,24.6749,24.8016,24.6692,24.7268,169800.0
2005-09-29 13:30:00,42.93,43.05,42.93,43.02,105000.0,24.721,24.7901,24.721,24.7728,105000.0
2005-09-29 13:40:00,43.02,43.11,43.02,43.11,73400.0,24.7728,24.8247,24.7728,24.8247,73400.0
2005-09-29 13:50:00,43.11,43.16,43.04,43.05,64100.0,24.8247,24.8535,24.7844,24.7901,64100.0
2005-09-29 14:00:00,43.04,43.17,43.04,43.16,106400.0,24.7844,24.8592,24.7844,24.8535,106400.0
2005-09-29 14:10:00,43.16,43.17,43.03,43.03,71700.0,24.8535,24.8592,24.7786,24.7786,71700.0
2005-09-29 14:20:00,43.04,43.19,43.04,43.11,60400.0,24.7844,24.8707,24.7844,24.8247,60400.0
2005-09-29 14:30:00,43.11,43.18,43.04,43.16,49100.0,24.8247,24.865,24.7844,24.8535,49100.0
2005-09-29 14:40:00,43.15,43.19,43.05,43.07,54800.0,24.8477,24.8707,24.7901,24.8016,54800.0
2005-09-29 14:50:00,43.07,43.1,43.0,43.09,54400.0,24.8016,24.8189,24.7613,24.8131,54400.0
2005-09-29 15:00:00,43.09,43.1,42.96,43.08,81900.0,24.8131,24.8189,24.7383,24.8074,81900.0
2005-09-29 15:10:00,43.07,43.09,42.98,43.09,82700.0,24.8016,24.8131,24.7498,24.8131,82700.0
2005-09-29 15:20:00,43.09,43.18,43.07,43.07,54200.0,24.8131,24.865,24.8016,24.8016,54200.0
2005-09-29 15:30:00,43.07,43.07,43.01,43.06,53400.0,24.8016,24.8016,24.7671,24.7959,53400.0
2005-09-29 15:40:00,43.06,43.09,43.03,43.06,70600.0,24.7959,24.8131,24.7786,24.7959,70600.0
2005-09-29 15:50:00,43.07,43.14,43.06,43.12,104600.0,24.8016,24.8419,24.7959,24.8304,104600.0
2005-09-30 09:30:00,43.4,43.65,43.24,43.56,205600.0,25.0376,25.1818,24.9453,25.1299,205600.0
2005-09-30 09:40:00,43.57,43.59,43.46,43.56,136300.0,25.1357,25.1472,25.0722,25.1299,136300.0
2005-09-30 09:50:00,43.56,43.65,43.37,43.65,105800.0,25.1299,25.1818,25.0203,25.1818,105800.0
2005-09-30 10:00:00,43.65,44.0,43.6,43.95,291100.0,25.1818,25.3837,25.153,25.3549,291100.0
2005-09-30 10:10:00,43.95,44.05,43.79,43.85,194600.0,25.3549,25.4126,25.2626,25.2972,194600.0
2005-09-30 10:20:00,43.81,43.86,43.76,43.84,134600.0,25.2741,25.303,25.2453,25.2914,134600.0
2005-09-30 10:30:00,43.84,43.87,43.77,43.84,65900.0,25.2914,25.3087,25.251,25.2914,65900.0
2005-09-30 10:40:00,43.86,43.97,43.84,43.89,39700.0,25.303,25.3664,25.2914,25.3203,39700.0
2005-09-30 10:50:00,43.87,43.98,43.86,43.92,51100.0,25.3087,25.3722,25.303,25.3376,51100.0
2005-09-30 11:00:00,43.93,43.94,43.88,43.9,48500.0,25.3434,25.3491,25.3145,25.326,48500.0
2005-09-30 11:10:00,43.9,43.92,43.78,43.84,52300.0,25.326,25.3376,25.2568,25.2914,52300.0
2005-09-30 11:20:00,43.83,43.89,43.72,43.77,34000.0,25.2857,25.3203,25.2222,25.251,34000.0
2005-09-30 11:30:00,43.77,43.8,43.74,43.75,25300.0,25.251,25.2684,25.2337,25.2395,25300.0
2005-09-30 11:40:00,43.76,43.9,43.75,43.85,27700.0,25.2453,25.326,25.2395,25.2972,27700.0
2005-09-30 11:50:00,43.85,43.87,43.75,43.78,38500.0,25.2972,25.3087,25.2395,25.2568,38500.0
2005-09-30 12:00:00,43.78,43.84,43.75,43.81,19300.0,25.2568,25.2914,25.2395,25.2741,19300.0
2005-09-30 12:10:00,43.84,43.88,43.75,43.86,33700.0,25.2914,25.3145,25.2395,25.303,33700.0
2005-09-30 12:20:00,43.87,43.88,43.75,43.75,43200.0,25.3087,25.3145,25.2395,25.2395,43200.0
2005-09-30 12:30:00,43.74,43.79,43.63,43.63,28100.0,25.2337,25.2626,25.1703,25.1703,28100.0
2005-09-30 12:40:00,43.62,43.69,43.6,43.6,24700.0,25.1645,25.2049,25.153,25.153,24700.0
2005-09-30 12:50:00,43.6,43.71,43.6,43.65,18600.0,25.153,25.2164,25.153,25.1818,18600.0
2005-09-30 13:00:00,43.65,43.69,43.6,43.64,27200.0,25.1818,25.2049,25.153,25.176,27200.0
2005-09-30 13:10:00,43.65,43.66,43.58,43.59,39600.0,25.1818,25.1876,25.1414,25.1472,39600.0
2005-09-30 13:20:00,43.59,43.62,43.57,43.6,41700.0,25.1472,25.1645,25.1357,25.153,41700.0
2005-09-30 13:30:00,43.6,43.68,43.59,43.66,27900.0,25.153,25.1991,25.1472,25.1876,27900.0
2005-09-30 13:40:00,43.66,43.68,43.6,43.61,18200.0,25.1876,25.1991,25.153,25.1587,18200.0
2005-09-30 13:50:00,43.6,43.69,43.57,43.63,38000.0,25.153,25.2049,25.1357,25.1703,38000.0
2005-09-30 14:00:00,43.68,43.74,43.61,43.73,39500.0,25.1991,25.2337,25.1587,25.228,39500.0
2005-09-30 14:10:00,43.72,43.76,43.63,43.74,40400.0,25.2222,25.2453,25.1703,25.2337,40400.0
2005-09-30 14:20:00,43.72,43.99,43.72,43.9,74000.0,25.2222,25.378,25.2222,25.326,74000.0
2005-09-30 14:30:00,43.91,44.0,43.9,43.9,76000.0,25.3318,25.3837,25.326,25.326,76000.0
2005-09-30 14:40:00,43.9,43.95,43.83,43.91,35300.0,25.326,25.3549,25.2857,25.3318,35300.0
2005-09-30 14:50:00,43.92,43.98,43.79,43.85,58600.0,25.3376,25.3722,25.2626,25.2972,58600.0
2005-09-30 15:00:00,43.86,43.91,43.78,43.91,77700.0,25.303,25.3318,25.2568,25.3318,77700.0
2005-09-30 15:10:00,43.9,43.94,43.79,43.8,69000.0,25.326,25.3491,25.2626,25.2684,69000.0
2005-09-30 15:20:00,43.8,43.82,43.65,43.67,95700.0,25.2684,25.2799,25.1818,25.1934,95700.0
2005-09-30 15:30:00,43.66,43.7,43.56,43.56,166400.0,25.1876,25.2107,25.1299,25.1299,166400.0
2005-09-30 15:40:00,43.56,43.63,43.5,43.51,150000.0,25.1299,25.1703,25.0953,25.1011,150000.0
2005-09-30 15:50:00,43.5,43.56,43.5,43.56,180000.0,25.0953,25.1299,25.0953,25.1299,180000.0
2005-10-03 09:30:00,43.2,43.23,42.44,43.0,315300.0,24.9222,24.9395,24.4838,24.8068,315300.0
2005-10-03 09:40:00,43.0,43.21,42.97,43.06,166000.0,24.8068,24.928,24.7895,24.8414,166000.0
2005-10-03 09:50:00,43.04,43.28,42.91,43.09,125500.0,24.8299,24.9684,24.7549,24.8588,125500.0
2005-10-03 10:00:00,43.11,43.15,42.71,42.88,112100.0,24.8703,24.8934,24.6395,24.7376,112100.0
2005-10-03 10:10:00,42.88,42.89,42.62,42.8,123300.0,24.7376,24.7434,24.5876,24.6915,123300.0
2005-10-03 10:20:00,42.75,42.9,42.75,42.77,104600.0,24.6626,24.7491,24.6626,24.6741,104600.0
2005-10-03 10:30:00,42.77,42.79,42.55,42.56,138600.0,24.6741,24.6857,24.5472,24.553,138600.0
2005-10-03 10:40:00,42.56,42.66,42.56,42.6,82200.0,24.553,24.6107,24.553,24.5761,82200.0
2005-10-03 10:50:00,42.6,42.71,42.59,42.6,107800.0,24.5761,24.6395,24.5703,24.5761,107800.0
2005-10-03 11:00:00,42.61,42.7,42.55,42.58,125800.0,24.5818,24.6338,24.5472,24.5645,125800.0
2005-10-03 11:10:00,42.57,42.69,42.53,42.69,80500.0,24.5588,24.628,24.5357,24.628,80500.0
2005-10-03 11:20:00,42.69,42.89,42.69,42.84,57800.0,24.628,24.7434,24.628,24.7145,57800.0
2005-10-03 11:30:00,42.85,42.94,42.69,42.69,78400.0,24.7203,24.7722,24.628,24.628,78400.0
2005-10-03 11:40:00,42.67,42.68,42.56,42.6,77000.0,24.6165,24.6222,24.553,24.5761,77000.0
2005-10-03 11:50:00,42.6,42.63,42.54,42.59,78400.0,24.5761,24.5934,24.5415,24.5703,78400.0
2005-10-03 12:00:00,42.6,42.73,42.6,42.72,31900.0,24.5761,24.6511,24.5761,24.6453,31900.0
2005-10-03 12:10:00,42.72,42.73,42.6,42.61,46200.0,24.6453,24.6511,24.5761,24.5818,46200.0
2005-10-03 12:20:00,42.61,42.65,42.58,42.64,36200.0,24.5818,24.6049,24.5645,24.5991,36200.0
2005-10-03 12:30:00,42.64,42.7,42.62,42.62,14100.0,24.5991,24.6338,24.5876,24.5876,14100.0
2005-10-03 12:40:00,42.64,42.64,42.6,42.61,59200.0,24.5991,24.5991,24.5761,24.5818,59200.0
2005-10-03 12:50:00,42.61,42.63,42.57,42.58,63000.0,24.5818,24.5934,24.5588,24.5645,63000.0
2005-10-03 13:00:00,42.58,42.61,42.54,42.59,105800.0,24.5645,24.5818,24.5415,24.5703,105800.0
2005-10-03 13:10:00,42.57,42.57,42.41,42.48,161100.0,24.5588,24.5588,24.4665,24.5068,161100.0
2005-10-03 13:20:00,42.48,42.59,42.48,42.54,51900.0,24.5068,24.5703,24.5068,24.5415,51900.0
2005-10-03 13:30:00,42.54,42.57,42.35,42.4,175500.0,24.5415,24.5588,24.4318,24.4607,175500.0
2005-10-03 13:40:00,42.4,42.53,42.39,42.5,76300.0,24.4607,24.5357,24.4549,24.5184,76300.0
2005-10-03 13:50:00,42.52,42.67,42.5,42.59,59600.0,24.5299,24.6165,24.5184,24.5703,59600.0
2005-10-03 14:00:00,42.59,42.6,42.45,42.6,47800.0,24.5703,24.5761,24.4895,24.5761,47800.0
2005-10-03 14:10:00,42.61,42.68,42.57,42.68,55700.0,24.5818,24.6222,24.5588,24.6222,55700.0
2005-10-03 14:20:00,42.66,42.7,42.53,42.64,83800.0,24.6107,24.6338,24.5357,24.5991,83800.0
2005-10-03 14:30:00,42.64,42.67,42.53,42.63,95100.0,24.5991,24.6165,24.5357,24.5934,95100.0
2005-10-03 14:40:00,42.63,42.68,42.56,42.59,54100.0,24.5934,24.6222,24.553,24.5703,54100.0
2005-10-03 14:50:00,42.6,42.65,42.57,42.65,48600.0,24.5761,24.6049,24.5588,24.6049,48600.0
2005-10-03 15:00:00,42.66,42.78,42.63,42.68,85400.0,24.6107,24.6799,24.5934,24.6222,85400.0
2005-10-03 15:10:00,42.68,42.68,42.59,42.66,58100.0,24.6222,24.6222,24.5703,24.6107,58100.0
2005-10-03 15:20:00,42.66,42.66,42.57,42.65,116700.0,24.6107,24.6107,24.5588,24.6049,116700.0
2005-10-03 15:30:00,42.65,42.82,42.65,42.77,93500.0,24.6049,24.703,24.6049,24.6741,93500.0
2005-10-03 15:40:00,42.78,42.78,42.66,42.75,73700.0,24.6799,24.6799,24.6107,24.6626,73700.0
2005-10-03 15:50:00,42.74,42.77,42.68,42.69,146300.0,24.6568,24.6741,24.6222,24.628,146300.0
2005-10-04 09:30:00,42.66,42.8,42.62,42.69,143200.0,24.6107,24.6915,24.5876,24.628,143200.0
2005-10-04 09:40:00,42.69,42.94,42.63,42.86,93700.0,24.628,24.7722,24.5934,24.7261,93700.0
2005-10-04 09:50:00,42.87,42.87,42.65,42.71,76500.0,24.7318,24.7318,24.6049,24.6395,76500.0
2005-10-04 10:00:00,42.72,42.79,42.52,42.64,105000.0,24.6453,24.6857,24.5299,24.5991,105000.0
2005-10-04 10:10:00,42.64,43.1,42.64,42.8,152000.0,24.5991,24.8645,24.5991,24.6915,152000.0
2005-10-04 10:20:00,42.78,43.05,42.76,42.96,79800.0,24.6799,24.8357,24.6684,24.7838,79800.0
2005-10-04 10:30:00,42.95,42.95,42.84,42.84,38300.0,24.778,24.778,24.7145,24.7145,38300.0
2005-10-04 10:40:00,42.84,42.9,42.69,42.7,49700.0,24.7145,24.7491,24.628,24.6338,49700.0
2005-10-04 10:50:00,42.7,42.75,42.56,42.73,69200.0,24.6338,24.6626,24.553,24.6511,69200.0
2005-10-04 11:00:00,42.73,42.73,42.59,42.6,49700.0,24.6511,24.6511,24.5703,24.5761,49700.0
2005-10-04 11:10:00,42.6,42.68,42.57,42.63,40200.0,24.5761,24.6222,24.5588,24.5934,40200.0
2005-10-04 11:20:00,42.63,42.63,42.5,42.56,122500.0,24.5934,24.5934,24.5184,24.553,122500.0
2005-10-04 11:30:00,42.57,42.64,42.5,42.52,98300.0,24.5588,24.5991,24.5184,24.5299,98300.0
2005-10-04 11:40:00,42.52,42.57,42.48,42.55,139500.0,24.5299,24.5588,24.5068,24.5472,139500.0
2005-10-04 11:50:00,42.55,42.61,42.53,42.58,41700.0,24.5472,24.5818,24.5357,24.5645,41700.0
2005-10-04 12:00:00,42.57,42.6,42.55,42.57,50200.0,24.5588,24.5761,24.5472,24.5588,50200.0
2005-10-04 12:10:00,42.57,42.59,42.54,42.57,37200.0,24.5588,24.5703,24.5415,24.5588,37200.0
2005-10-04 12:20:00,42.57,42.58,42.48,42.52,31400.0,24.5588,24.5645,24.5068,24.5299,31400.0
2005-10-04 12:30:00,42.52,42.52,42.48,42.49,48700.0,24.5299,24.5299,24.5068,24.5126,48700.0
2005-10-04 12:40:00,42.5,42.61,42.47,42.6,132200.0,24.5184,24.5818,24.5011,24.5761,132200.0
2005-10-04 12:50:00,42.61,42.68,42.61,42.64,30400.0,24.5818,24.6222,24.5818,24.5991,30400.0
2005-10-04 13:00:00,42.62,42.63,42.59,42.61,80900.0,24.5876,24.5934,24.5703,24.5818,80900.0
2005-10-04 13:10:00,42.6,42.61,42.58,42.61,22500.0,24.5761,24.5818,24.5645,24.5818,22500.0
2005-10-04 13:20:00,42.6,42.61,42.57,42.58,48900.0,24.5761,24.5818,24.5588,24.5645,48900.0
2005-10-04 13:30:00,42.57,42.66,42.53,42.59,48000.0,24.5588,24.6107,24.5357,24.5703,48000.0
2005-10-04 13:40:00,42.58,42.6,42.54,42.57,56400.0,24.5645,24.5761,24.5415,24.5588,56400.0
2005-10-04 13:50:00,42.57,42.58,42.47,42.49,45900.0,24.5588,24.5645,24.5011,24.5126,45900.0
2005-10-04 14:00:00,42.49,42.55,42.49,42.52,53000.0,24.5126,24.5472,24.5126,24.5299,53000.0
2005-10-04 14:10:00,42.54,42.54,42.46,42.48,35800.0,24.5415,24.5415,24.4953,24.5068,35800.0
2005-10-04 14:20:00,42.49,42.54,42.32,42.33,89200.0,24.5126,24.5415,24.4145,24.4203,89200.0
2005-10-04 14:30:00,42.33,42.38,42.31,42.36,58300.0,24.4203,24.4492,24.4088,24.4376,58300.0
2005-10-04 14:40:00,42.36,42.44,42.36,42.41,73400.0,24.4376,24.4838,24.4376,24.4665,73400.0
2005-10-04 14:50:00,42.42,42.46,42.25,42.27,53800.0,24.4722,24.4953,24.3742,24.3857,53800.0
2005-10-04 15:00:00,42.27,42.33,42.14,42.24,169200.0,24.3857,24.4203,24.3107,24.3684,169200.0
2005-10-04 15:10:00,42.24,42.25,42.15,42.24,88100.0,24.3684,24.3742,24.3165,24.3684,88100.0
2005-10-04 15:20:00,42.27,42.28,42.09,42.12,98700.0,24.3857,24.3915,24.2818,24.2992,98700.0
2005-10-04 15:30:00,42.12,42.15,42.03,42.03,163700.0,24.2992,24.3165,24.2472,24.2472,163700.0
2005-10-04 15:40:00,42.03,42.06,41.97,42.0,252400.0,24.2472,24.2645,24.2126,24.2299,252400.0
2005-10-04 15:50:00,42.0,42.0,41.85,41.85,261600.0,24.2299,24.2299,24.1434,24.1434,261600.0
2005-10-05 09:30:00,41.71,41.8,41.35,41.54,137400.0,24.0626,24.1145,23.8549,23.9646,137400.0
2005-10-05 09:40:00,41.54,41.57,41.26,41.36,166400.0,23.9646,23.9819,23.803,23.8607,166400.0
2005-10-05 09:50:00,41.36,41.58,41.35,41.44,93100.0,23.8607,23.9876,23.8549,23.9069,93100.0
2005-10-05 10:00:00,41.42,41.49,41.26,41.27,119000.0,23.8953,23.9357,23.803,23.8088,119000.0
2005-10-05 10:10:00,41.29,41.38,41.23,41.34,108200.0,23.8203,23.8722,23.7857,23.8492,108200.0
2005-10-05 10:20:00,41.29,41.47,41.27,41.4,73500.0,23.8203,23.9242,23.8088,23.8838,73500.0
2005-10-05 10:30:00,41.4,41.66,41.25,41.66,83600.0,23.8838,24.0338,23.7973,24.0338,83600.0
2005-10-05 10:40:00,41.66,41.85,41.47,41.49,193400.0,24.0338,24.1434,23.9242,23.9357,193400.0
2005-10-05 10:50:00,41.49,41.53,41.43,41.5,54100.0,23.9357,23.9588,23.9011,23.9415,54100.0
2005-10-05 11:00:00,41.5,41.57,41.43,41.54,64300.0,23.9415,23.9819,23.9011,23.9646,64300.0
2005-10-05 11:10:00,41.55,41.64,41.54,41.62,67300.0,23.9703,24.0222,23.9646,24.0107,67300.0
2005-10-05 11:20:00,41.62,41.64,41.36,41.36,69000.0,24.0107,24.0222,23.8607,23.8607,69000.0
2005-10-05 11:30:00,41.32,41.45,41.31,41.38,60100.0,23.8376,23.9126,23.8319,23.8722,60100.0
2005-10-05 11:40:00,41.39,41.41,41.29,41.29,59500.0,23.878,23.8896,23.8203,23.8203,59500.0
2005-10-05 11:50:00,41.3,41.31,41.18,41.23,93700.0,23.8261,23.8319,23.7569,23.7857,93700.0
2005-10-05 12:00:00,41.24,41.28,41.1,41.13,104900.0,23.7915,23.8146,23.7107,23.728,104900.0
2005-10-05 12:10:00,41.13,41.14,41.06,41.12,79300.0,23.728,23.7338,23.6876,23.7223,79300.0
2005-10-05 12:20:00,41.11,41.16,41.02,41.14,145800.0,23.7165,23.7453,23.6646,23.7338,145800.0
2005-10-05 12:30:00,41.14,41.2,41.06,41.09,120300.0,23.7338,23.7684,23.6876,23.7049,120300.0
2005-10-05 12:40:00,41.07,41.12,41.05,41.11,81300.0,23.6934,23.7223,23.6819,23.7165,81300.0
2005-10-05 12:50:00,41.1,41.1,41.05,41.08,47600.0,23.7107,23.7107,23.6819,23.6992,47600.0
2005-10-05 13:00:00,41.08,41.14,41.05,41.13,58100.0,23.6992,23.7338,23.6819,23.728,58100.0
2005-10-05 13:10:00,41.13,41.13,41.03,41.13,38000.0,23.728,23.728,23.6703,23.728,38000.0
2005-10-05 13:20:00,41.13,41.22,41.03,41.07,89100.0,23.728,23.7799,23.6703,23.6934,89100.0
2005-10-05 13:30:00,41.07,41.17,41.05,41.07,60100.0,23.6934,23.7511,23.6819,23.6934,60100.0
2005-10-05 13:40:00,41.07,41.13,41.05,41.1,53800.0,23.6934,23.728,23.6819,23.7107,53800.0
2005-10-05 13:50:00,41.1,41.1,41.04,41.08,46300.0,23.7107,23.7107,23.6761,23.6992,46300.0
2005-10-05 14:00:00,41.08,41.1,41.03,41.08,78600.0,23.6992,23.7107,23.6703,23.6992,78600.0
2005-10-05 14:10:00,41.08,41.16,41.07,41.07,96000.0,23.6992,23.7453,23.6934,23.6934,96000.0
2005-10-05 14:20:00,41.07,41.21,41.07,41.16,68000.0,23.6934,23.7742,23.6934,23.7453,68000.0
2005-10-05 14:30:00,41.16,41.25,41.09,41.11,102200.0,23.7453,23.7973,23.7049,23.7165,102200.0
2005-10-05 14:40:00,41.11,41.2,41.08,41.11,94800.0,23.7165,23.7684,23.6992,23.7165,94800.0
2005-10-05 14:50:00,41.11,41.18,41.07,41.1,120100.0,23.7165,23.7569,23.6934,23.7107,120100.0
2005-10-05 15:00:00,41.1,41.15,41.04,41.13,127800.0,23.7107,23.7396,23.6761,23.728,127800.0
2005-10-05 15:10:00,41.13,41.14,41.04,41.05,125100.0,23.728,23.7338,23.6761,23.6819,125100.0
2005-10-05 15:20:00,41.04,41.12,40.99,41.0,168300.0,23.6761,23.7223,23.6473,23.653,168300.0
2005-10-05 15:30:00,41.0,41.02,40.94,40.99,231900.0,23.653,23.6646,23.6184,23.6473,231900.0
2005-10-05 15:40:00,41.0,41.02,40.89,40.91,230100.0,23.653,23.6646,23.5896,23.6011,230100.0
2005-10-05 15:50:00,40.9,40.91,40.81,40.89,254400.0,23.5953,23.6011,23.5434,23.5896,254400.0
2005-10-06 09:30:00,42.07,42.35,41.95,42.0,290700.0,24.2703,24.4318,24.2011,24.2299,290700.0
2005-10-06 09:40:00,42.0,42.24,42.0,42.15,315300.0,24.2299,24.3684,24.2299,24.3165,315300.0
2005-10-06 09:50:00,42.15,42.23,42.0,42.04,281600.0,24.3165,24.3626,24.2299,24.253,281600.0
2005-10-06 10:00:00,42.05,42.1,41.48,41.57,248000.0,24.2588,24.2876,23.9299,23.9819,248000.0
2005-10-06 10:10:00,41.55,42.35,41.26,41.47,187400.0,23.9703,24.4318,23.803,23.9242,187400.0
2005-10-06 10:20:00,41.46,41.51,41.29,41.48,125000.0,23.9184,23.9472,23.8203,23.9299,125000.0
2005-10-06 10:30:00,41.51,41.83,41.51,41.76,232200.0,23.9472,24.1319,23.9472,24.0915,232200.0
2005-10-06 10:40:00,41.8,42.01,41.74,41.74,247400.0,24.1145,24.2357,24.0799,24.0799,247400.0
2005-10-06 10:50:00,41.74,41.88,41.64,41.84,149500.0,24.0799,24.1607,24.0222,24.1376,149500.0
2005-10-06 11:00:00,41.84,42.05,41.78,42.03,135800.0,24.1376,24.2588,24.103,24.2472,135800.0
2005-10-06 11:10:00,42.03,42.06,41.98,42.05,161700.0,24.2472,24.2645,24.2184,24.2588,161700.0
2005-10-06 11:20:00,42.05,42.09,41.9,41.97,183600.0,24.2588,24.2818,24.1722,24.2126,183600.0
2005-10-06 11:30:00,41.96,42.27,41.93,42.23,168500.0,24.2069,24.3857,24.1895,24.3626,168500.0
2005-10-06 11:40:00,42.24,42.25,42.15,42.2,80800.0,24.3684,24.3742,24.3165,24.3453,80800.0
2005-10-06 11:50:00,42.2,42.38,42.2,42.38,101200.0,24.3453,24.4492,24.3453,24.4492,101200.0
2005-10-06 12:00:00,42.37,42.42,42.33,42.4,164100.0,24.4434,24.4722,24.4203,24.4607,164100.0
2005-10-06 12:10:00,42.42,42.44,42.34,42.34,67600.0,24.4722,24.4838,24.4261,24.4261,67600.0
2005-10-06 12:20:00,42.33,42.39,42.29,42.34,120000.0,24.4203,24.4549,24.3972,24.4261,120000.0
2005-10-06 12:30:00,42.33,42.4,42.21,42.3,186000.0,24.4203,24.4607,24.3511,24.403,186000.0
2005-10-06 12:40:00,42.3,42.41,42.29,42.4,155600.0,24.403,24.4665,24.3972,24.4607,155600.0
2005-10-06 12:50:00,42.4,42.43,42.34,42.39,92700.0,24.4607,24.478,24.4261,24.4549,92700.0
2005-10-06 13:00:00,42.38,42.52,42.38,42.46,108100.0,24.4492,24.5299,24.4492,24.4953,108100.0
2005-10-06 13:10:00,42.47,42.52,42.39,42.4,156200.0,24.5011,24.5299,24.4549,24.4607,156200.0
2005-10-06 13:20:00,42.4,42.45,42.39,42.42,113000.0,24.4607,24.4895,24.4549,24.4722,113000.0
2005-10-06 13:30:00,42.43,42.55,42.43,42.49,131500.0,24.478,24.5472,24.478,24.5126,131500.0
2005-10-06 13:40:00,42.5,42.5,42.35,42.39,106700.0,24.5184,24.5184,24.4318,24.4549,106700.0
2005-10-06 13:50:00,42.4,42.45,42.3,42.33,191700.0,24.4607,24.4895,24.403,24.4203,191700.0
2005-10-06 14:00:00,42.33,42.33,42.05,42.25,215600.0,24.4203,24.4203,24.2588,24.3742,215600.0
2005-10-06 14:10:00,42.25,42.34,42.2,42.28,178400.0,24.3742,24.4261,24.3453,24.3915,178400.0
2005-10-06 14:20:00,42.28,42.33,42.26,42.3,160200.0,24.3915,24.4203,24.3799,24.403,160200.0
2005-10-06 14:30:00,42.31,42.34,42.26,42.3,190400.0,24.4088,24.4261,24.3799,24.403,190400.0
2005-10-06 14:40:00,42.29,42.35,42.22,42.28,62300.0,24.3972,24.4318,24.3568,24.3915,62300.0
2005-10-06 14:50:00,42.28,42.35,42.25,42.3,126900.0,24.3915,24.4318,24.3742,24.403,126900.0
2005-10-06 15:00:00,42.31,42.37,42.26,42.27,158700.0,24.4088,24.4434,24.3799,24.3857,158700.0
2005-10-06 15:10:00,42.27,42.31,42.26,42.29,210400.0,24.3857,24.4088,24.3799,24.3972,210400.0
2005-10-06 15:20:00,42.29,42.29,42.13,42.13,256500.0,24.3972,24.3972,24.3049,24.3049,256500.0
2005-10-06 15:30:00,42.15,42.15,41.9,41.99,248800.0,24.3165,24.3165,24.1722,24.2242,248800.0
2005-10-06 15:40:00,41.98,42.21,41.98,42.19,234600.0,24.2184,24.3511,24.2184,24.3395,234600.0
2005-10-06 15:50:00,42.28,42.45,42.25,42.4,485300.0,24.3915,24.4895,24.3742,24.4607,485300.0
2005-10-07 09:30:00,42.4,42.88,42.4,42.63,188100.0,24.4607,24.7376,24.4607,24.5934,188100.0
2005-10-07 09:40:00,42.6,42.89,42.59,42.66,164100.0,24.5761,24.7434,24.5703,24.6107,164100.0
2005-10-07 09:50:00,42.66,42.69,42.4,42.48,108800.0,24.6107,24.628,24.4607,24.5068,108800.0
2005-10-07 10:00:00,42.5,42.59,42.41,42.48,185500.0,24.5184,24.5703,24.4665,24.5068,185500.0
2005-10-07 10:10:00,42.48,42.49,42.38,42.38,218500.0,24.5068,24.5126,24.4492,24.4492,218500.0
2005-10-07 10:20:00,42.39,42.5,42.24,42.36,119300.0,24.4549,24.5184,24.3684,24.4376,119300.0
2005-10-07 10:30:00,42.32,42.4,42.26,42.3,91000.0,24.4145,24.4607,24.3799,24.403,91000.0
2005-10-07 10:40:00,42.3,42.37,42.15,42.16,145900.0,24.403,24.4434,24.3165,24.3222,145900.0
2005-10-07 10:50:00,42.15,42.31,42.13,42.23,91300.0,24.3165,24.4088,24.3049,24.3626,91300.0
2005-10-07 11:00:00,42.24,42.32,42.24,42.29,83800.0,24.3684,24.4145,24.3684,24.3972,83800.0
2005-10-07 11:10:00,42.3,42.5,42.3,42.41,90000.0,24.403,24.5184,24.403,24.4665,90000.0
2005-10-07 11:20:00,42.42,42.57,42.4,42.51,114200.0,24.4722,24.5588,24.4607,24.5241,114200.0
2005-10-07 11:30:00,42.52,42.63,42.51,42.63,87500.0,24.5299,24.5934,24.5241,24.5934,87500.0
2005-10-07 11:40:00,42.65,42.67,42.61,42.67,85100.0,24.6049,24.6165,24.5818,24.6165,85100.0
2005-10-07 11:50:00,42.67,43.0,42.67,42.78,178800.0,24.6165,24.8068,24.6165,24.6799,178800.0
2005-10-07 12:00:00,42.7,42.83,42.67,42.72,58400.0,24.6338,24.7088,24.6165,24.6453,58400.0
2005-10-07 12:10:00,42.73,42.75,42.65,42.71,33200.0,24.6511,24.6626,24.6049,24.6395,33200.0
2005-10-07 12:20:00,42.72,42.78,42.65,42.77,55300.0,24.6453,24.6799,24.6049,24.6741,55300.0
2005-10-07 12:30:00,42.77,42.9,42.72,42.72,54700.0,24.6741,24.7491,24.6453,24.6453,54700.0
2005-10-07 12:40:00,42.72,42.74,42.67,42.7,54800.0,24.6453,24.6568,24.6165,24.6338,54800.0
2005-10-07 12:50:00,42.7,42.7,42.6,42.62,52100.0,24.6338,24.6338,24.5761,24.5876,52100.0
2005-10-07 13:00:00,42.62,42.64,42.57,42.58,60700.0,24.5876,24.5991,24.5588,24.5645,60700.0
2005-10-07 13:10:00,42.57,42.65,42.55,42.62,49700.0,24.5588,24.6049,24.5472,24.5876,49700.0
2005-10-07 13:20:00,42.65,42.71,42.6,42.61,22300.0,24.6049,24.6395,24.5761,24.5818,22300.0
2005-10-07 13:30:00,42.6,42.67,42.58,42.58,27800.0,24.5761,24.6165,24.5645,24.5645,27800.0
2005-10-07 13:40:00,42.59,42.61,42.51,42.59,30300.0,24.5703,24.5818,24.5241,24.5703,30300.0
2005-10-07 13:50:00,42.59,42.6,42.49,42.49,32600.0,24.5703,24.5761,24.5126,24.5126,32600.0
2005-10-07 14:00:00,42.49,42.5,42.36,42.4,75400.0,24.5126,24.5184,24.4376,24.4607,75400.0
2005-10-07 14:10:00,42.4,42.41,42.35,42.38,54900.0,24.4607,24.4665,24.4318,24.4492,54900.0
2005-10-07 14:20:00,42.38,42.42,42.33,42.42,52700.0,24.4492,24.4722,24.4203,24.4722,52700.0
2005-10-07 14:30:00,42.41,42.49,42.41,42.48,51800.0,24.4665,24.5126,24.4665,24.5068,51800.0
2005-10-07 14:40:00,42.48,42.53,42.39,42.39,80000.0,24.5068,24.5357,24.4549,24.4549,80000.0
2005-10-07 14:50:00,42.39,42.45,42.36,42.39,58000.0,24.4549,24.4895,24.4376,24.4549,58000.0
2005-10-07 15:00:00,42.4,42.49,42.38,42.48,133300.0,24.4607,24.5126,24.4492,24.5068,133300.0
2005-10-07 15:10:00,42.48,42.52,42.44,42.45,71200.0,24.5068,24.5299,24.4838,24.4895,71200.0
2005-10-07 15:20:00,42.44,42.54,42.44,42.51,43600.0,24.4838,24.5415,24.4838,24.5241,43600.0
2005-10-07 15:30:00,42.51,42.51,42.45,42.48,74600.0,24.5241,24.5241,24.4895,24.5068,74600.0
2005-10-07 15:40:00,42.48,42.53,42.45,42.52,87400.0,24.5068,24.5357,24.4895,24.5299,87400.0
2005-10-07 15:50:00,42.53,42.54,42.49,42.54,98400.0,24.5357,24.5415,24.5126,24.5415,98400.0
2005-10-10 09:30:00,42.44,42.68,42.25,42.43,187600.0,24.4838,24.6222,24.3742,24.478,187600.0
2005-10-10 09:40:00,42.43,42.5,42.18,42.2,185900.0,24.478,24.5184,24.3338,24.3453,185900.0
2005-10-10 09:50:00,42.21,42.29,42.08,42.1,151600.0,24.3511,24.3972,24.2761,24.2876,151600.0
2005-10-10 10:00:00,42.13,42.19,41.95,41.96,162800.0,24.3049,24.3395,24.2011,24.2069,162800.0
2005-10-10 10:10:00,41.96,42.09,41.9,42.05,99300.0,24.2069,24.2818,24.1722,24.2588,99300.0
2005-10-10 10:20:00,42.09,42.12,41.97,41.97,109400.0,24.2818,24.2992,24.2126,24.2126,109400.0
2005-10-10 10:30:00,41.97,42.03,41.85,41.85,74800.0,24.2126,24.2472,24.1434,24.1434,74800.0
2005-10-10 10:40:00,41.86,42.04,41.83,41.94,91300.0,24.1492,24.253,24.1319,24.1953,91300.0
2005-10-10 10:50:00,41.96,41.98,41.85,41.95,58900.0,24.2069,24.2184,24.1434,24.2011,58900.0
2005-10-10 11:00:00,41.95,42.02,41.94,41.96,43100.0,24.2011,24.2415,24.1953,24.2069,43100.0
2005-10-10 11:10:00,41.96,41.98,41.93,41.97,47600.0,24.2069,24.2184,24.1895,24.2126,47600.0
2005-10-10 11:20:00,41.97,42.0,41.92,41.92,26500.0,24.2126,24.2299,24.1838,24.1838,26500.0
2005-10-10 11:30:00,41.92,41.94,41.86,41.89,32000.0,24.1838,24.1953,24.1492,24.1665,32000.0
2005-10-10 11:40:00,41.9,41.95,41.86,41.91,68500.0,24.1722,24.2011,24.1492,24.178,68500.0
2005-10-10 11:50:00,41.91,41.97,41.89,41.96,25100.0,24.178,24.2126,24.1665,24.2069,25100.0
2005-10-10 12:00:00,41.97,42.18,41.97,42.15,43600.0,24.2126,24.3338,24.2126,24.3165,43600.0
2005-10-10 12:10:00,42.16,42.18,42.09,42.16,23400.0,24.3222,24.3338,24.2818,24.3222,23400.0
2005-10-10 12:20:00,42.16,42.27,42.13,42.2,30000.0,24.3222,24.3857,24.3049,24.3453,30000.0
2005-10-10 12:30:00,42.21,42.23,42.1,42.15,36800.0,24.3511,24.3626,24.2876,24.3165,36800.0
2005-10-10 12:40:00,42.16,42.36,42.16,42.34,42700.0,24.3222,24.4376,24.3222,24.4261,42700.0
2005-10-10 12:50:00,42.35,42.41,42.34,42.38,35700.0,24.4318,24.4665,24.4261,24.4492,35700.0
2005-10-10 13:00:00,42.38,42.41,42.35,42.39,19700.0,24.4492,24.4665,24.4318,24.4549,19700.0
2005-10-10 13:10:00,42.39,42.43,42.37,42.42,29800.0,24.4549,24.478,24.4434,24.4722,29800.0
2005-10-10 13:20:00,42.41,42.43,42.39,42.43,41300.0,24.4665,24.478,24.4549,24.478,41300.0
2005-10-10 13:30:00,42.44,42.56,42.43,42.53,63500.0,24.4838,24.553,24.478,24.5357,63500.0
2005-10-10 13:40:00,42.55,42.56,42.44,42.47,36800.0,24.5472,24.553,24.4838,24.5011,36800.0
2005-10-10 13:50:00,42.47,42.47,42.41,42.44,21100.0,24.5011,24.5011,24.4665,24.4838,21100.0
2005-10-10 14:00:00,42.45,42.45,42.31,42.31,45200.0,24.4895,24.4895,24.4088,24.4088,45200.0
2005-10-10 14:10:00,42.32,42.32,42.15,42.15,35500.0,24.4145,24.4145,24.3165,24.3165,35500.0
2005-10-10 14:20:00,42.14,42.15,42.05,42.1,57800.0,24.3107,24.3165,24.2588,24.2876,57800.0
2005-10-10 14:30:00,42.1,42.14,41.97,42.0,77000.0,24.2876,24.3107,24.2126,24.2299,77000.0
2005-10-10 14:40:00,41.96,42.01,41.86,41.87,81600.0,24.2069,24.2357,24.1492,24.1549,81600.0
2005-10-10 14:50:00,41.88,42.03,41.87,42.03,167100.0,24.1607,24.2472,24.1549,24.2472,167100.0
2005-10-10 15:00:00,42.0,42.04,41.95,41.98,57600.0,24.2299,24.253,24.2011,24.2184,57600.0
2005-10-10 15:10:00,41.98,42.04,41.94,41.97,123600.0,24.2184,24.253,24.1953,24.2126,123600.0
2005-10-10 15:20:00,41.95,42.05,41.95,41.96,97900.0,24.2011,24.2588,24.2011,24.2069,97900.0
2005-10-10 15:30:00,41.95,42.0,41.93,41.98,132800.0,24.2011,24.2299,24.1895,24.2184,132800.0
2005-10-10 15:40:00,41.98,41.99,41.9,41.91,75000.0,24.2184,24.2242,24.1722,24.178,75000.0
2005-10-10 15:50:00,41.91,41.92,41.85,41.88,203700.0,24.178,24.1838,24.1434,24.1607,203700.0
2005-10-11 09:30:00,41.68,42.21,41.67,42.06,152400.0,24.0453,24.3511,24.0395,24.2645,152400.0
2005-10-11 09:40:00,42.06,42.16,42.0,42.04,78000.0,24.2645,24.3222,24.2299,24.253,78000.0
2005-10-11 09:50:00,42.01,42.1,41.97,42.1,76800.0,24.2357,24.2876,24.2126,24.2876,76800.0
2005-10-11 10:00:00,42.07,42.09,41.8,41.96,49000.0,24.2703,24.2818,24.1145,24.2069,49000.0
2005-10-11 10:10:00,41.96,42.06,41.93,42.06,101300.0,24.2069,24.2645,24.1895,24.2645,101300.0
2005-10-11 10:20:00,42.07,42.13,41.96,42.04,36700.0,24.2703,24.3049,24.2069,24.253,36700.0
2005-10-11 10:30:00,42.04,42.17,42.03,42.11,45400.0,24.253,24.328,24.2472,24.2934,45400.0
2005-10-11 10:40:00,42.12,42.14,42.02,42.04,50100.0,24.2992,24.3107,24.2415,24.253,50100.0
2005-10-11 10:50:00,42.05,42.11,41.96,42.04,69400.0,24.2588,24.2934,24.2069,24.253,69400.0
2005-10-11 11:00:00,42.03,42.16,42.03,42.13,48900.0,24.2472,24.3222,24.2472,24.3049,48900.0
2005-10-11 11:10:00,42.12,42.18,42.04,42.13,61400.0,24.2992,24.3338,24.253,24.3049,61400.0
2005-10-11 11:20:00,42.14,42.18,42.09,42.15,23900.0,24.3107,24.3338,24.2818,24.3165,23900.0
2005-10-11 11:30:00,42.13,42.18,42.13,42.17,47600.0,24.3049,24.3338,24.3049,24.328,47600.0
2005-10-11 11:40:00,42.18,42.27,42.17,42.2,48200.0,24.3338,24.3857,24.328,24.3453,48200.0
2005-10-11 11:50:00,42.17,42.26,42.16,42.24,38900.0,24.328,24.3799,24.3222,24.3684,38900.0
2005-10-11 12:00:00,42.24,42.32,42.17,42.21,51700.0,24.3684,24.4145,24.328,24.3511,51700.0
2005-10-11 12:10:00,42.2,42.21,42.0,42.01,60700.0,24.3453,24.3511,24.2299,24.2357,60700.0
2005-10-11 12:20:00,42.01,42.05,41.97,42.02,57500.0,24.2357,24.2588,24.2126,24.2415,57500.0
2005-10-11 12:30:00,42.01,42.06,42.0,42.04,36100.0,24.2357,24.2645,24.2299,24.253,36100.0
2005-10-11 12:40:00,42.07,42.16,42.06,42.15,48000.0,24.2703,24.3222,24.2645,24.3165,48000.0
2005-10-11 12:50:00,42.15,42.16,42.1,42.13,18500.0,24.3165,24.3222,24.2876,24.3049,18500.0
2005-10-11 13:00:00,42.13,42.14,42.08,42.11,36900.0,24.3049,24.3107,24.2761,24.2934,36900.0
2005-10-11 13:10:00,42.13,42.15,42.08,42.13,55800.0,24.3049,24.3165,24.2761,24.3049,55800.0
2005-10-11 13:20:00,42.11,42.23,42.11,42.21,67900.0,24.2934,24.3626,24.2934,24.3511,67900.0
2005-10-11 13:30:00,42.22,42.35,42.18,42.35,63400.0,24.3568,24.4318,24.3338,24.4318,63400.0
2005-10-11 13:40:00,42.35,42.39,42.31,42.38,50500.0,24.4318,24.4549,24.4088,24.4492,50500.0
2005-10-11 13:50:00,42.38,42.44,42.34,42.36,70700.0,24.4492,24.4838,24.4261,24.4376,70700.0
2005-10-11 14:00:00,42.35,42.37,42.13,42.36,67000.0,24.4318,24.4434,24.3049,24.4376,67000.0
2005-10-11 14:10:00,42.33,42.61,42.32,42.38,109500.0,24.4203,24.5818,24.4145,24.4492,109500.0
2005-10-11 14:20:00,42.35,42.58,42.35,42.51,89900.0,24.4318,24.5645,24.4318,24.5241,89900.0
2005-10-11 14:30:00,42.48,42.52,42.39,42.41,63500.0,24.5068,24.5299,24.4549,24.4665,63500.0
2005-10-11 14:40:00,42.41,42.42,42.25,42.26,86700.0,24.4665,24.4722,24.3742,24.3799,86700.0
2005-10-11 14:50:00,42.26,42.34,42.1,42.18,108200.0,24.3799,24.4261,24.2876,24.3338,108200.0
2005-10-11 15:00:00,42.18,42.29,42.13,42.27,85300.0,24.3338,24.3972,24.3049,24.3857,85300.0
2005-10-11 15:10:00,42.26,42.33,42.2,42.3,55100.0,24.3799,24.4203,24.3453,24.403,55100.0
2005-10-11 15:20:00,42.31,42.31,42.11,42.12,93400.0,24.4088,24.4088,24.2934,24.2992,93400.0
2005-10-11 15:30:00,42.12,42.14,42.06,42.14,96300.0,24.2992,24.3107,24.2645,24.3107,96300.0
2005-10-11 15:40:00,42.14,42.31,42.14,42.26,115500.0,24.3107,24.4088,24.3107,24.3799,115500.0
2005-10-11 15:50:00,42.26,42.29,42.15,42.2,135600.0,24.3799,24.3972,24.3165,24.3453,135600.0
2005-10-12 09:30:00,42.25,42.5,41.85,41.86,102000.0,24.3742,24.5184,24.1434,24.1492,102000.0
2005-10-12 09:40:00,41.86,41.98,41.41,41.57,231000.0,24.1492,24.2184,23.8896,23.9819,231000.0
2005-10-12 09:50:00,41.56,41.58,41.3,41.44,203500.0,23.9761,23.9876,23.8261,23.9069,203500.0
2005-10-12 10:00:00,41.4,41.45,41.25,41.25,187200.0,23.8838,23.9126,23.7973,23.7973,187200.0
2005-10-12 10:10:00,41.26,41.28,40.8,40.97,372200.0,23.803,23.8146,23.5376,23.6357,372200.0
2005-10-12 10:20:00,40.96,41.08,40.78,41.04,333300.0,23.6299,23.6992,23.5261,23.6761,333300.0
2005-10-12 10:30:00,41.04,41.06,40.9,40.94,326700.0,23.6761,23.6876,23.5953,23.6184,326700.0
2005-10-12 10:40:00,40.94,41.0,40.91,40.96,211900.0,23.6184,23.653,23.6011,23.6299,211900.0
2005-10-12 10:50:00,40.96,40.97,40.84,40.86,245700.0,23.6299,23.6357,23.5607,23.5723,245700.0
2005-10-12 11:00:00,40.86,40.87,40.66,40.74,212300.0,23.5723,23.578,23.4569,23.503,212300.0
2005-10-12 11:10:00,40.72,41.08,40.72,41.02,187100.0,23.4915,23.6992,23.4915,23.6646,187100.0
2005-10-12 11:20:00,41.03,41.08,40.99,41.05,167200.0,23.6703,23.6992,23.6473,23.6819,167200.0
2005-10-12 11:30:00,41.06,41.08,40.99,41.0,113900.0,23.6876,23.6992,23.6473,23.653,113900.0
2005-10-12 11:40:00,41.0,41.02,40.95,40.98,143600.0,23.653,23.6646,23.6242,23.6415,143600.0
2005-10-12 11:50:00,40.98,41.0,40.85,40.85,99100.0,23.6415,23.653,23.5665,23.5665,99100.0
2005-10-12 12:00:00,40.86,41.03,40.82,40.97,153100.0,23.5723,23.6703,23.5492,23.6357,153100.0
2005-10-12 12:10:00,40.98,41.03,40.92,40.95,79500.0,23.6415,23.6703,23.6069,23.6242,79500.0
2005-10-12 12:20:00,40.94,40.98,40.9,40.98,162500.0,23.6184,23.6415,23.5953,23.6415,162500.0
2005-10-12 12:30:00,40.98,41.0,40.87,40.88,142300.0,23.6415,23.653,23.578,23.5838,142300.0
2005-10-12 12:40:00,40.89,40.91,40.81,40.83,86700.0,23.5896,23.6011,23.5434,23.555,86700.0
2005-10-12 12:50:00,40.84,40.94,40.83,40.94,97500.0,23.5607,23.6184,23.555,23.6184,97500.0
2005-10-12 13:00:00,40.94,41.02,40.91,41.02,193100.0,23.6184,23.6646,23.6011,23.6646,193100.0
2005-10-12 13:10:00,41.02,41.02,40.93,41.0,107000.0,23.6646,23.6646,23.6126,23.653,107000.0
2005-10-12 13:20:00,41.0,41.02,40.92,40.97,204400.0,23.653,23.6646,23.6069,23.6357,204400.0
2005-10-12 13:30:00,40.97,41.01,40.93,40.99,94900.0,23.6357,23.6588,23.6126,23.6473,94900.0
2005-10-12 13:40:00,40.97,40.99,40.83,40.89,118600.0,23.6357,23.6473,23.555,23.5896,118600.0
2005-10-12 13:50:00,40.86,40.89,40.78,40.78,60300.0,23.5723,23.5896,23.5261,23.5261,60300.0
2005-10-12 14:00:00,40.78,40.96,40.76,40.9,169000.0,23.5261,23.6299,23.5146,23.5953,169000.0
2005-10-12 14:10:00,40.88,40.89,40.75,40.88,99300.0,23.5838,23.5896,23.5088,23.5838,99300.0
2005-10-12 14:20:00,40.87,41.0,40.77,40.97,131400.0,23.578,23.653,23.5203,23.6357,131400.0
2005-10-12 14:30:00,40.97,41.01,40.9,40.95,230300.0,23.6357,23.6588,23.5953,23.6242,230300.0
2005-10-12 14:40:00,40.95,41.04,40.92,41.01,204200.0,23.6242,23.6761,23.6069,23.6588,204200.0
2005-10-12 14:50:00,41.01,41.05,40.89,40.89,176500.0,23.6588,23.6819,23.5896,23.5896,176500.0
2005-10-12 15:00:00,40.89,40.95,40.83,40.86,125000.0,23.5896,23.6242,23.555,23.5723,125000.0
2005-10-12 15:10:00,40.86,40.93,40.84,40.92,90400.0,23.5723,23.6126,23.5607,23.6069,90400.0
2005-10-12 15:20:00,40.92,41.01,40.91,40.95,131400.0,23.6069,23.6588,23.6011,23.6242,131400.0
2005-10-12 15:30:00,40.94,41.01,40.91,41.0,267100.0,23.6184,23.6588,23.6011,23.653,267100.0
2005-10-12 15:40:00,41.0,41.07,40.98,41.07,272600.0,23.653,23.6934,23.6415,23.6934,272600.0
2005-10-12 15:50:00,41.07,41.1,40.99,41.0,414100.0,23.6934,23.7107,23.6473,23.653,414100.0
2005-10-13 09:30:00,40.85,41.3,40.79,41.25,126100.0,23.5665,23.8261,23.5319,23.7973,126100.0
2005-10-13 09:40:00,41.25,41.28,40.86,41.07,158300.0,23.7973,23.8146,23.5723,23.6934,158300.0
2005-10-13 09:50:00,41.08,41.19,41.0,41.1,53100.0,23.6992,23.7626,23.653,23.7107,53100.0
2005-10-13 10:00:00,41.12,41.3,41.07,41.3,130800.0,23.7223,23.8261,23.6934,23.8261,130800.0
2005-10-13 10:10:00,41.31,41.35,41.22,41.35,114100.0,23.8319,23.8549,23.7799,23.8549,114100.0
2005-10-13 10:20:00,41.34,41.67,41.33,41.65,116800.0,23.8492,24.0395,23.8434,24.028,116800.0
2005-10-13 10:30:00,41.64,41.64,41.47,41.64,116800.0,24.0222,24.0222,23.9242,24.0222,116800.0
2005-10-13 10:40:00,41.62,41.7,41.43,41.52,106600.0,24.0107,24.0569,23.9011,23.953,106600.0
2005-10-13 10:50:00,41.57,41.6,41.33,41.5,90700.0,23.9819,23.9992,23.8434,23.9415,90700.0
2005-10-13 11:00:00,41.5,41.7,41.46,41.68,133800.0,23.9415,24.0569,23.9184,24.0453,133800.0
2005-10-13 11:10:00,41.69,41.81,41.6,41.6,92600.0,24.0511,24.1203,23.9992,23.9992,92600.0
2005-10-13 11:20:00,41.6,41.66,41.55,41.59,96300.0,23.9992,24.0338,23.9703,23.9934,96300.0
2005-10-13 11:30:00,41.58,41.68,41.52,41.68,86700.0,23.9876,24.0453,23.953,24.0453,86700.0
2005-10-13 11:40:00,41.69,41.76,41.54,41.6,309600.0,24.0511,24.0915,23.9646,23.9992,309600.0
2005-10-13 11:50:00,41.58,41.6,41.42,41.47,101600.0,23.9876,23.9992,23.8953,23.9242,101600.0
2005-10-13 12:00:00,41.45,41.47,41.34,41.34,171400.0,23.9126,23.9242,23.8492,23.8492,171400.0
2005-10-13 12:10:00,41.34,41.36,41.23,41.31,124000.0,23.8492,23.8607,23.7857,23.8319,124000.0
2005-10-13 12:20:00,41.3,41.3,41.06,41.17,92500.0,23.8261,23.8261,23.6876,23.7511,92500.0
2005-10-13 12:30:00,41.19,41.25,41.14,41.14,94300.0,23.7626,23.7973,23.7338,23.7338,94300.0
2005-10-13 12:40:00,41.16,41.36,41.14,41.34,62200.0,23.7453,23.8607,23.7338,23.8492,62200.0
2005-10-13 12:50:00,41.37,41.41,41.21,41.32,46200.0,23.8665,23.8896,23.7742,23.8376,46200.0
2005-10-13 13:00:00,41.33,41.41,41.3,41.37,51600.0,23.8434,23.8896,23.8261,23.8665,51600.0
2005-10-13 13:10:00,41.37,41.4,41.28,41.33,44200.0,23.8665,23.8838,23.8146,23.8434,44200.0
2005-10-13 13:20:00,41.33,41.33,41.21,41.22,25400.0,23.8434,23.8434,23.7742,23.7799,25400.0
2005-10-13 13:30:00,41.21,41.22,41.14,41.18,29100.0,23.7742,23.7799,23.7338,23.7569,29100.0
2005-10-13 13:40:00,41.18,41.18,40.91,41.0,79500.0,23.7569,23.7569,23.6011,23.653,79500.0
2005-10-13 13:50:00,41.02,41.1,40.97,41.07,153400.0,23.6646,23.7107,23.6357,23.6934,153400.0
2005-10-13 14:00:00,41.09,41.24,41.03,41.2,87100.0,23.7049,23.7915,23.6703,23.7684,87100.0
2005-10-13 14:10:00,41.2,41.22,41.07,41.2,40900.0,23.7684,23.7799,23.6934,23.7684,40900.0
2005-10-13 14:20:00,41.2,41.48,41.18,41.27,72400.0,23.7684,23.9299,23.7569,23.8088,72400.0
2005-10-13 14:30:00,41.31,41.56,41.3,41.55,76000.0,23.8319,23.9761,23.8261,23.9703,76000.0
2005-10-13 14:40:00,41.53,41.62,41.5,41.51,123600.0,23.9588,24.0107,23.9415,23.9472,123600.0
2005-10-13 14:50:00,41.51,41.65,41.45,41.63,46400.0,23.9472,24.028,23.9126,24.0165,46400.0
2005-10-13 15:00:00,41.64,41.66,41.55,41.55,56100.0,24.0222,24.0338,23.9703,23.9703,56100.0
2005-10-13 15:10:00,41.56,41.6,41.5,41.54,68600.0,23.9761,23.9992,23.9415,23.9646,68600.0
2005-10-13 15:20:00,41.53,41.63,41.52,41.59,90700.0,23.9588,24.0165,23.953,23.9934,90700.0
2005-10-13 15:30:00,41.59,41.7,41.55,41.7,91400.0,23.9934,24.0569,23.9703,24.0569,91400.0
2005-10-13 15:40:00,41.7,41.74,41.63,41.69,165500.0,24.0569,24.0799,24.0165,24.0511,165500.0
2005-10-13 15:50:00,41.68,41.78,41.68,41.75,210200.0,24.0453,24.103,24.0453,24.0857,210200.0
2005-10-14 09:30:00,42.17,42.95,42.17,42.76,328900.0,24.328,24.778,24.328,24.6684,328900.0
2005-10-14 09:40:00,42.76,42.8,42.6,42.65,231900.0,24.6684,24.6915,24.5761,24.6049,231900.0
2005-10-14 09:50:00,42.66,42.98,42.65,42.97,317800.0,24.6107,24.7953,24.6049,24.7895,317800.0
2005-10-14 10:00:00,42.98,43.1,42.85,42.97,240900.0,24.7953,24.8645,24.7203,24.7895,240900.0
2005-10-14 10:10:00,42.97,43.0,42.88,42.95,282500.0,24.7895,24.8068,24.7376,24.778,282500.0
2005-10-14 10:20:00,42.95,43.1,42.9,42.99,139000.0,24.778,24.8645,24.7491,24.8011,139000.0
2005-10-14 10:30:00,42.99,43.1,42.86,43.09,175400.0,24.8011,24.8645,24.7261,24.8588,175400.0
2005-10-14 10:40:00,43.08,43.1,42.99,43.09,103200.0,24.853,24.8645,24.8011,24.8588,103200.0
2005-10-14 10:50:00,43.07,43.16,42.98,43.02,105300.0,24.8472,24.8991,24.7953,24.8184,105300.0
2005-10-14 11:00:00,43.02,43.08,42.98,43.06,147400.0,24.8184,24.853,24.7953,24.8414,147400.0
2005-10-14 11:10:00,43.05,43.18,43.01,43.17,71200.0,24.8357,24.9107,24.8126,24.9049,71200.0
2005-10-14 11:20:00,43.15,43.17,42.99,42.99,72600.0,24.8934,24.9049,24.8011,24.8011,72600.0
2005-10-14 11:30:00,42.99,43.06,42.99,43.04,58400.0,24.8011,24.8414,24.8011,24.8299,58400.0
2005-10-14 11:40:00,43.05,43.05,43.0,43.04,77400.0,24.8357,24.8357,24.8068,24.8299,77400.0
2005-10-14 11:50:00,43.04,43.1,43.02,43.04,51600.0,24.8299,24.8645,24.8184,24.8299,51600.0
2005-10-14 12:00:00,43.04,43.18,42.99,43.07,85700.0,24.8299,24.9107,24.8011,24.8472,85700.0
2005-10-14 12:10:00,43.07,43.3,43.04,43.2,106700.0,24.8472,24.9799,24.8299,24.9222,106700.0
2005-10-14 12:20:00,43.21,43.21,43.13,43.13,55900.0,24.928,24.928,24.8818,24.8818,55900.0
2005-10-14 12:30:00,43.13,43.14,43.07,43.12,42700.0,24.8818,24.8876,24.8472,24.8761,42700.0
2005-10-14 12:40:00,43.11,43.16,43.09,43.11,84700.0,24.8703,24.8991,24.8588,24.8703,84700.0
2005-10-14 12:50:00,43.12,43.14,43.06,43.07,80600.0,24.8761,24.8876,24.8414,24.8472,80600.0
2005-10-14 13:00:00,43.06,43.13,43.02,43.05,90800.0,24.8414,24.8818,24.8184,24.8357,90800.0
2005-10-14 13:10:00,43.06,43.09,43.01,43.04,47800.0,24.8414,24.8588,24.8126,24.8299,47800.0
2005-10-14 13:20:00,43.03,43.15,43.0,43.15,85900.0,24.8241,24.8934,24.8068,24.8934,85900.0
2005-10-14 13:30:00,43.15,43.2,43.12,43.13,62700.0,24.8934,24.9222,24.8761,24.8818,62700.0
2005-10-14 13:40:00,43.14,43.18,43.09,43.18,59400.0,24.8876,24.9107,24.8588,24.9107,59400.0
2005-10-14 13:50:00,43.18,43.26,43.18,43.23,67800.0,24.9107,24.9568,24.9107,24.9395,67800.0
2005-10-14 14:00:00,43.23,43.23,43.16,43.17,58500.0,24.9395,24.9395,24.8991,24.9049,58500.0
2005-10-14 14:10:00,43.17,43.25,43.15,43.19,81000.0,24.9049,24.9511,24.8934,24.9164,81000.0
2005-10-14 14:20:00,43.19,43.25,43.17,43.18,45200.0,24.9164,24.9511,24.9049,24.9107,45200.0
2005-10-14 14:30:00,43.19,43.29,43.16,43.29,78800.0,24.9164,24.9741,24.8991,24.9741,78800.0
2005-10-14 14:40:00,43.29,43.35,43.25,43.32,66600.0,24.9741,25.0087,24.9511,24.9914,66600.0
2005-10-14 14:50:00,43.32,43.43,43.32,43.4,86600.0,24.9914,25.0549,24.9914,25.0376,86600.0
2005-10-14 15:00:00,43.41,43.41,43.32,43.33,92300.0,25.0434,25.0434,24.9914,24.9972,92300.0
2005-10-14 15:10:00,43.33,43.36,43.26,43.3,95100.0,24.9972,25.0145,24.9568,24.9799,95100.0
2005-10-14 15:20:00,43.3,43.38,43.28,43.32,98200.0,24.9799,25.0261,24.9684,24.9914,98200.0
2005-10-14 15:30:00,43.32,43.4,43.28,43.37,181800.0,24.9914,25.0376,24.9684,25.0203,181800.0
2005-10-14 15:40:00,43.37,43.38,43.17,43.19,226700.0,25.0203,25.0261,24.9049,24.9164,226700.0
2005-10-14 15:50:00,43.19,43.32,43.18,43.3,247600.0,24.9164,24.9914,24.9107,24.9799,247600.0
2005-10-17 09:30:00,43.2,43.32,43.01,43.3,153600.0,24.9222,24.9914,24.8126,24.9799,153600.0
2005-10-17 09:40:00,43.28,43.29,43.07,43.24,136700.0,24.9684,24.9741,24.8472,24.9453,136700.0
2005-10-17 09:50:00,43.25,43.29,43.21,43.26,172700.0,24.9511,24.9741,24.928,24.9568,172700.0
2005-10-17 10:00:00,43.25,43.44,43.25,43.43,145700.0,24.9511,25.0607,24.9511,25.0549,145700.0
2005-10-17 10:10:00,43.43,43.47,43.39,43.43,117900.0,25.0549,25.078,25.0318,25.0549,117900.0
2005-10-17 10:20:00,43.42,43.48,43.39,43.4,120800.0,25.0491,25.0837,25.0318,25.0376,120800.0
2005-10-17 10:30:00,43.41,43.47,43.4,43.42,94300.0,25.0434,25.078,25.0376,25.0491,94300.0
2005-10-17 10:40:00,43.41,43.42,43.33,43.38,115100.0,25.0434,25.0491,24.9972,25.0261,115100.0
2005-10-17 10:50:00,43.39,43.4,43.3,43.35,51200.0,25.0318,25.0376,24.9799,25.0087,51200.0
2005-10-17 11:00:00,43.35,43.35,43.23,43.32,108600.0,25.0087,25.0087,24.9395,24.9914,108600.0
2005-10-17 11:10:00,43.32,43.38,43.21,43.26,76800.0,24.9914,25.0261,24.928,24.9568,76800.0
2005-10-17 11:20:00,43.29,43.3,43.2,43.22,107600.0,24.9741,24.9799,24.9222,24.9337,107600.0
2005-10-17 11:30:00,43.22,43.28,43.2,43.22,82800.0,24.9337,24.9684,24.9222,24.9337,82800.0
2005-10-17 11:40:00,43.23,43.3,43.22,43.25,139700.0,24.9395,24.9799,24.9337,24.9511,139700.0
2005-10-17 11:50:00,43.25,43.34,43.25,43.32,40800.0,24.9511,25.003,24.9511,24.9914,40800.0
2005-10-17 12:00:00,43.32,43.34,43.29,43.32,60300.0,24.9914,25.003,24.9741,24.9914,60300.0
2005-10-17 12:10:00,43.33,43.33,43.25,43.25,65600.0,24.9972,24.9972,24.9511,24.9511,65600.0
2005-10-17 12:20:00,43.25,43.26,43.2,43.21,69400.0,24.9511,24.9568,24.9222,24.928,69400.0
2005-10-17 12:30:00,43.21,43.21,43.06,43.07,122900.0,24.928,24.928,24.8414,24.8472,122900.0
2005-10-17 12:40:00,43.07,43.08,42.91,42.93,69700.0,24.8472,24.853,24.7549,24.7664,69700.0
2005-10-17 12:50:00,42.93,43.02,42.88,42.99,170900.0,24.7664,24.8184,24.7376,24.8011,170900.0
2005-10-17 13:00:00,42.97,42.97,42.9,42.95,73000.0,24.7895,24.7895,24.7491,24.778,73000.0
2005-10-17 13:10:00,42.93,42.96,42.87,42.96,51500.0,24.7664,24.7838,24.7318,24.7838,51500.0
2005-10-17 13:20:00,42.97,43.01,42.95,42.99,84700.0,24.7895,24.8126,24.778,24.8011,84700.0
2005-10-17 13:30:00,42.99,43.02,42.92,42.93,61500.0,24.8011,24.8184,24.7607,24.7664,61500.0
2005-10-17 13:40:00,42.93,42.93,42.8,42.85,156500.0,24.7664,24.7664,24.6915,24.7203,156500.0
2005-10-17 13:50:00,42.85,42.85,42.68,42.7,71400.0,24.7203,24.7203,24.6222,24.6338,71400.0
2005-10-17 14:00:00,42.7,42.77,42.66,42.74,97700.0,24.6338,24.6741,24.6107,24.6568,97700.0
2005-10-17 14:10:00,42.75,42.81,42.75,42.75,53200.0,24.6626,24.6972,24.6626,24.6626,53200.0
2005-10-17 14:20:00,42.76,42.78,42.72,42.74,65900.0,24.6684,24.6799,24.6453,24.6568,65900.0
2005-10-17 14:30:00,42.74,42.83,42.65,42.82,89900.0,24.6568,24.7088,24.6049,24.703,89900.0
2005-10-17 14:40:00,42.81,42.88,42.7,42.74,66000.0,24.6972,24.7376,24.6338,24.6568,66000.0
2005-10-17 14:50:00,42.74,42.77,42.69,42.77,68700.0,24.6568,24.6741,24.628,24.6741,68700.0
2005-10-17 15:00:00,42.77,42.86,42.74,42.81,78500.0,24.6741,24.7261,24.6568,24.6972,78500.0
2005-10-17 15:10:00,42.81,42.92,42.8,42.86,76100.0,24.6972,24.7607,24.6915,24.7261,76100.0
2005-10-17 15:20:00,42.87,42.88,42.76,42.84,106700.0,24.7318,24.7376,24.6684,24.7145,106700.0
2005-10-17 15:30:00,42.84,42.96,42.84,42.93,156100.0,24.7145,24.7838,24.7145,24.7664,156100.0
2005-10-17 15:40:00,42.93,42.93,42.84,42.87,175000.0,24.7664,24.7664,24.7145,24.7318,175000.0
2005-10-17 15:50:00,42.88,43.14,42.88,43.08,264400.0,24.7376,24.8876,24.7376,24.853,264400.0
2005-10-18 09:30:00,43.08,43.35,42.99,43.01,102500.0,24.853,25.0087,24.8011,24.8126,102500.0
2005-10-18 09:40:00,42.99,43.0,42.57,42.75,120100.0,24.8011,24.8068,24.5588,24.6626,120100.0
2005-10-18 09:50:00,42.75,42.81,42.68,42.72,97600.0,24.6626,24.6972,24.6222,24.6453,97600.0
2005-10-18 10:00:00,42.72,42.79,42.64,42.69,206900.0,24.6453,24.6857,24.5991,24.628,206900.0
2005-10-18 10:10:00,42.69,42.8,42.69,42.74,207700.0,24.628,24.6915,24.628,24.6568,207700.0
2005-10-18 10:20:00,42.75,42.85,42.62,42.67,131000.0,24.6626,24.7203,24.5876,24.6165,131000.0
2005-10-18 10:30:00,42.67,42.71,42.5,42.5,72900.0,24.6165,24.6395,24.5184,24.5184,72900.0
2005-10-18 10:40:00,42.5,42.51,42.23,42.25,239100.0,24.5184,24.5241,24.3626,24.3742,239100.0
2005-10-18 10:50:00,42.27,42.36,42.23,42.32,121000.0,24.3857,24.4376,24.3626,24.4145,121000.0
2005-10-18 11:00:00,42.33,42.6,42.32,42.59,142700.0,24.4203,24.5761,24.4145,24.5703,142700.0
2005-10-18 11:10:00,42.59,42.63,42.46,42.48,186600.0,24.5703,24.5934,24.4953,24.5068,186600.0
2005-10-18 11:20:00,42.48,42.51,42.44,42.44,76000.0,24.5068,24.5241,24.4838,24.4838,76000.0
2005-10-18 11:30:00,42.46,42.49,42.33,42.38,47700.0,24.4953,24.5126,24.4203,24.4492,47700.0
2005-10-18 11:40:00,42.38,42.4,42.34,42.35,35000.0,24.4492,24.4607,24.4261,24.4318,35000.0
2005-10-18 11:50:00,42.33,42.36,42.22,42.29,50900.0,24.4203,24.4376,24.3568,24.3972,50900.0
2005-10-18 12:00:00,42.29,42.41,42.28,42.4,100200.0,24.3972,24.4665,24.3915,24.4607,100200.0
2005-10-18 12:10:00,42.39,42.5,42.39,42.46,33000.0,24.4549,24.5184,24.4549,24.4953,33000.0
2005-10-18 12:20:00,42.47,42.47,42.44,42.44,23200.0,24.5011,24.5011,24.4838,24.4838,23200.0
2005-10-18 12:30:00,42.43,42.52,42.42,42.51,37200.0,24.478,24.5299,24.4722,24.5241,37200.0
2005-10-18 12:40:00,42.52,42.55,42.42,42.42,135200.0,24.5299,24.5472,24.4722,24.4722,135200.0
2005-10-18 12:50:00,42.42,42.52,42.42,42.49,26300.0,24.4722,24.5299,24.4722,24.5126,26300.0
2005-10-18 13:00:00,42.5,42.51,42.4,42.41,46700.0,24.5184,24.5241,24.4607,24.4665,46700.0
2005-10-18 13:10:00,42.42,42.47,42.31,42.32,77600.0,24.4722,24.5011,24.4088,24.4145,77600.0
2005-10-18 13:20:00,42.32,42.33,42.25,42.28,88000.0,24.4145,24.4203,24.3742,24.3915,88000.0
2005-10-18 13:30:00,42.28,42.33,42.25,42.29,93900.0,24.3915,24.4203,24.3742,24.3972,93900.0
2005-10-18 13:40:00,42.3,42.39,42.3,42.33,69000.0,24.403,24.4549,24.403,24.4203,69000.0
2005-10-18 13:50:00,42.32,42.33,42.24,42.25,78500.0,24.4145,24.4203,24.3684,24.3742,78500.0
2005-10-18 14:00:00,42.25,42.33,42.23,42.33,124500.0,24.3742,24.4203,24.3626,24.4203,124500.0
2005-10-18 14:10:00,42.32,42.35,42.26,42.35,45100.0,24.4145,24.4318,24.3799,24.4318,45100.0
2005-10-18 14:20:00,42.35,42.37,42.29,42.31,45800.0,24.4318,24.4434,24.3972,24.4088,45800.0
2005-10-18 14:30:00,42.32,42.36,42.26,42.34,66400.0,24.4145,24.4376,24.3799,24.4261,66400.0
2005-10-18 14:40:00,42.36,42.36,42.2,42.24,89700.0,24.4376,24.4376,24.3453,24.3684,89700.0
2005-10-18 14:50:00,42.25,42.26,42.15,42.19,71200.0,24.3742,24.3799,24.3165,24.3395,71200.0
2005-10-18 15:00:00,42.19,42.2,42.12,42.13,69100.0,24.3395,24.3453,24.2992,24.3049,69100.0
2005-10-18 15:10:00,42.14,42.23,42.12,42.22,75700.0,24.3107,24.3626,24.2992,24.3568,75700.0
2005-10-18 15:20:00,42.22,42.35,42.21,42.29,60900.0,24.3568,24.4318,24.3511,24.3972,60900.0
2005-10-18 15:30:00,42.3,42.34,42.18,42.18,58200.0,24.403,24.4261,24.3338,24.3338,58200.0
2005-10-18 15:40:00,42.18,42.27,42.12,42.27,74900.0,24.3338,24.3857,24.2992,24.3857,74900.0
2005-10-18 15:50:00,42.27,42.32,42.19,42.2,91500.0,24.3857,24.4145,24.3395,24.3453,91500.0
2005-10-19 09:30:00,42.05,42.14,41.85,41.86,103600.0,24.2588,24.3107,24.1434,24.1492,103600.0
2005-10-19 09:40:00,41.86,41.9,41.75,41.76,87200.0,24.1492,24.1722,24.0857,24.0915,87200.0
2005-10-19 09:50:00,41.77,41.97,41.76,41.86,89700.0,24.0972,24.2126,24.0915,24.1492,89700.0
2005-10-19 10:00:00,41.88,42.05,41.87,42.05,103500.0,24.1607,24.2588,24.1549,24.2588,103500.0
2005-10-19 10:10:00,42.05,42.07,41.84,41.89,63000.0,24.2588,24.2703,24.1376,24.1665,63000.0
2005-10-19 10:20:00,41.9,41.9,41.7,41.73,54800.0,24.1722,24.1722,24.0569,24.0742,54800.0
2005-10-19 10:30:00,41.73,42.0,41.72,41.99,96400.0,24.0742,24.2299,24.0684,24.2242,96400.0
2005-10-19 10:40:00,41.99,42.1,41.98,42.03,172600.0,24.2242,24.2876,24.2184,24.2472,172600.0
2005-10-19 10:50:00,42.03,42.04,41.85,41.87,70300.0,24.2472,24.253,24.1434,24.1549,70300.0
2005-10-19 11:00:00,41.87,41.9,41.71,41.72,84100.0,24.1549,24.1722,24.0626,24.0684,84100.0
2005-10-19 11:10:00,41.72,41.74,41.63,41.7,46300.0,24.0684,24.0799,24.0165,24.0569,46300.0
2005-10-19 11:20:00,41.7,41.76,41.6,41.72,53800.0,24.0569,24.0915,23.9992,24.0684,53800.0
2005-10-19 11:30:00,41.74,41.85,41.74,41.79,41000.0,24.0799,24.1434,24.0799,24.1088,41000.0
2005-10-19 11:40:00,41.78,41.86,41.77,41.82,22400.0,24.103,24.1492,24.0972,24.1261,22400.0
2005-10-19 11:50:00,41.82,41.83,41.75,41.76,54500.0,24.1261,24.1319,24.0857,24.0915,54500.0
2005-10-19 12:00:00,41.75,41.86,41.75,41.81,23600.0,24.0857,24.1492,24.0857,24.1203,23600.0
2005-10-19 12:10:00,41.81,41.96,41.81,41.96,59100.0,24.1203,24.2069,24.1203,24.2069,59100.0
2005-10-19 12:20:00,41.97,42.18,41.97,42.11,108000.0,24.2126,24.3338,24.2126,24.2934,108000.0
2005-10-19 12:30:00,42.11,42.45,42.11,42.32,157200.0,24.2934,24.4895,24.2934,24.4145,157200.0
2005-10-19 12:40:00,42.3,43.33,42.14,42.21,101600.0,24.403,24.9972,24.3107,24.3511,101600.0
2005-10-19 12:50:00,42.17,42.21,42.07,42.1,39900.0,24.328,24.3511,24.2703,24.2876,39900.0
2005-10-19 13:00:00,42.1,42.1,41.91,41.91,80600.0,24.2876,24.2876,24.178,24.178,80600.0
2005-10-19 13:10:00,41.9,42.01,41.86,41.9,105400.0,24.1722,24.2357,24.1492,24.1722,105400.0
2005-10-19 13:20:00,41.9,42.09,41.89,42.02,110900.0,24.1722,24.2818,24.1665,24.2415,110900.0
2005-10-19 13:30:00,41.99,42.17,41.93,42.1,97300.0,24.2242,24.328,24.1895,24.2876,97300.0
2005-10-19 13:40:00,42.12,42.14,42.09,42.1,39200.0,24.2992,24.3107,24.2818,24.2876,39200.0
2005-10-19 13:50:00,42.1,42.22,42.09,42.22,44800.0,24.2876,24.3568,24.2818,24.3568,44800.0
2005-10-19 14:00:00,42.22,42.32,42.17,42.29,130300.0,24.3568,24.4145,24.328,24.3972,130300.0
2005-10-19 14:10:00,42.29,42.5,42.24,42.42,162900.0,24.3972,24.5184,24.3684,24.4722,162900.0
2005-10-19 14:20:00,42.42,42.5,42.37,42.5,94200.0,24.4722,24.5184,24.4434,24.5184,94200.0
2005-10-19 14:30:00,42.45,42.72,42.42,42.7,159500.0,24.4895,24.6453,24.4722,24.6338,159500.0
2005-10-19 14:40:00,42.69,42.7,42.63,42.68,193800.0,24.628,24.6338,24.5934,24.6222,193800.0
2005-10-19 14:50:00,42.69,42.78,42.65,42.74,176800.0,24.628,24.6799,24.6049,24.6568,176800.0
2005-10-19 15:00:00,42.74,42.85,42.71,42.83,113100.0,24.6568,24.7203,24.6395,24.7088,113100.0
2005-10-19 15:10:00,42.83,42.83,42.71,42.79,174500.0,24.7088,24.7088,24.6395,24.6857,174500.0
2005-10-19 15:20:00,42.79,42.84,41.79,42.84,112500.0,24.6857,24.7145,24.1088,24.7145,112500.0
2005-10-19 15:30:00,42.84,42.85,42.74,42.76,236600.0,24.7145,24.7203,24.6568,24.6684,236600.0
2005-10-19 15:40:00,42.75,42.85,42.69,42.7,248700.0,24.6626,24.7203,24.628,24.6338,248700.0
2005-10-19 15:50:00,42.69,42.91,42.62,42.88,250500.0,24.628,24.7549,24.5876,24.7376,250500.0
2005-10-20 09:30:00,42.92,43.45,42.89,43.45,122900.0,24.7607,25.0664,24.7434,25.0664,122900.0
2005-10-20 09:40:00,43.45,43.84,43.44,43.7,239400.0,25.0664,25.2914,25.0607,25.2107,239400.0
2005-10-20 09:50:00,43.71,43.76,43.49,43.6,206700.0,25.2164,25.2453,25.0895,25.153,206700.0
2005-10-20 10:00:00,43.6,43.71,43.5,43.55,155500.0,25.153,25.2164,25.0953,25.1241,155500.0
2005-10-20 10:10:00,43.5,43.75,43.49,43.73,171800.0,25.0953,25.2395,25.0895,25.228,171800.0
2005-10-20 10:20:00,43.75,43.84,43.7,43.84,130800.0,25.2395,25.2914,25.2107,25.2914,130800.0
2005-10-20 10:30:00,43.85,44.88,43.82,44.15,249200.0,25.2972,25.8914,25.2799,25.4703,249200.0
2005-10-20 10:40:00,44.17,44.21,44.07,44.21,125100.0,25.4818,25.5049,25.4241,25.5049,125100.0
2005-10-20 10:50:00,44.2,44.34,44.17,44.25,115100.0,25.4991,25.5799,25.4818,25.528,115100.0
2005-10-20 11:00:00,44.25,44.6,44.25,44.53,255600.0,25.528,25.7299,25.528,25.6895,255600.0
2005-10-20 11:10:00,44.53,44.6,44.48,44.49,289400.0,25.6895,25.7299,25.6606,25.6664,289400.0
2005-10-20 11:20:00,44.48,44.49,44.31,44.37,174000.0,25.6606,25.6664,25.5626,25.5972,174000.0
2005-10-20 11:30:00,44.37,44.46,44.3,44.31,112300.0,25.5972,25.6491,25.5568,25.5626,112300.0
2005-10-20 11:40:00,44.31,44.4,44.06,44.29,197700.0,25.5626,25.6145,25.4183,25.551,197700.0
2005-10-20 11:50:00,44.29,44.34,44.06,44.24,182900.0,25.551,25.5799,25.4183,25.5222,182900.0
2005-10-20 12:00:00,44.24,44.34,44.21,44.3,135900.0,25.5222,25.5799,25.5049,25.5568,135900.0
2005-10-20 12:10:00,44.3,44.48,44.28,44.39,275400.0,25.5568,25.6606,25.5453,25.6087,275400.0
2005-10-20 12:20:00,44.4,44.41,44.32,44.37,142400.0,25.6145,25.6203,25.5683,25.5972,142400.0
2005-10-20 12:30:00,44.36,44.49,44.36,44.42,125300.0,25.5914,25.6664,25.5914,25.626,125300.0
2005-10-20 12:40:00,44.41,44.44,44.38,44.39,94200.0,25.6203,25.6376,25.603,25.6087,94200.0
2005-10-20 12:50:00,44.38,44.5,44.31,44.5,161400.0,25.603,25.6722,25.5626,25.6722,161400.0
2005-10-20 13:00:00,44.5,44.59,44.48,44.51,127600.0,25.6722,25.7241,25.6606,25.678,127600.0
2005-10-20 13:10:00,44.51,44.56,44.47,44.54,143500.0,25.678,25.7068,25.6549,25.6953,143500.0
2005-10-20 13:20:00,44.53,44.57,44.49,44.51,117900.0,25.6895,25.7126,25.6664,25.678,117900.0
2005-10-20 13:30:00,44.5,44.56,44.46,44.5,127200.0,25.6722,25.7068,25.6491,25.6722,127200.0
2005-10-20 13:40:00,44.5,44.51,44.4,44.41,90200.0,25.6722,25.678,25.6145,25.6203,90200.0
2005-10-20 13:50:00,44.41,44.55,44.4,44.54,138100.0,25.6203,25.701,25.6145,25.6953,138100.0
2005-10-20 14:00:00,44.53,44.54,44.44,44.45,82800.0,25.6895,25.6953,25.6376,25.6433,82800.0
2005-10-20 14:10:00,44.45,44.46,44.3,44.36,143500.0,25.6433,25.6491,25.5568,25.5914,143500.0
2005-10-20 14:20:00,44.36,44.38,44.24,44.31,206800.0,25.5914,25.603,25.5222,25.5626,206800.0
2005-10-20 14:30:00,44.3,44.46,44.3,44.41,393800.0,25.5568,25.6491,25.5568,25.6203,393800.0
2005-10-20 14:40:00,44.41,44.45,44.39,44.4,105600.0,25.6203,25.6433,25.6087,25.6145,105600.0
2005-10-20 14:50:00,44.41,44.48,44.27,44.27,116700.0,25.6203,25.6606,25.5395,25.5395,116700.0
2005-10-20 15:00:00,44.27,44.34,44.16,44.33,218100.0,25.5395,25.5799,25.476,25.5741,218100.0
2005-10-20 15:10:00,44.33,44.34,43.92,44.02,207300.0,25.5741,25.5799,25.3376,25.3953,207300.0
2005-10-20 15:20:00,44.01,44.04,43.35,43.43,303700.0,25.3895,25.4068,25.0087,25.0549,303700.0
2005-10-20 15:30:00,43.42,44.04,43.42,43.99,292400.0,25.0491,25.4068,25.0491,25.378,292400.0
2005-10-20 15:40:00,44.0,44.04,43.9,44.01,278600.0,25.3837,25.4068,25.326,25.3895,278600.0
2005-10-20 15:50:00,44.0,44.03,43.9,43.9,201700.0,25.3837,25.401,25.326,25.326,201700.0
2005-10-21 09:30:00,44.8,44.84,44.55,44.55,551500.0,25.8453,25.8683,25.701,25.701,551500.0
2005-10-21 09:40:00,44.65,44.65,44.23,44.38,242500.0,25.7587,25.7587,25.5164,25.603,242500.0
2005-10-21 09:50:00,44.38,44.54,44.15,44.35,204900.0,25.603,25.6953,25.4703,25.5856,204900.0
2005-10-21 10:00:00,44.37,44.48,44.3,44.44,168900.0,25.5972,25.6606,25.5568,25.6376,168900.0
2005-10-21 10:10:00,44.45,44.73,44.45,44.7,124100.0,25.6433,25.8049,25.6433,25.7876,124100.0
2005-10-21 10:20:00,44.73,44.75,44.63,44.74,71400.0,25.8049,25.8164,25.7472,25.8106,71400.0
2005-10-21 10:30:00,44.74,44.79,44.66,44.68,113900.0,25.8106,25.8395,25.7645,25.776,113900.0
2005-10-21 10:40:00,44.68,44.68,44.41,44.44,118200.0,25.776,25.776,25.6203,25.6376,118200.0
2005-10-21 10:50:00,44.42,44.51,44.36,44.39,81000.0,25.626,25.678,25.5914,25.6087,81000.0
2005-10-21 11:00:00,44.39,44.56,44.35,44.55,141100.0,25.6087,25.7068,25.5856,25.701,141100.0
2005-10-21 11:10:00,44.55,44.65,44.32,44.34,54200.0,25.701,25.7587,25.5683,25.5799,54200.0
2005-10-21 11:20:00,44.35,44.37,44.29,44.35,60100.0,25.5856,25.5972,25.551,25.5856,60100.0
2005-10-21 11:30:00,44.32,44.32,44.21,44.24,35900.0,25.5683,25.5683,25.5049,25.5222,35900.0
2005-10-21 11:40:00,44.22,44.23,43.96,44.0,135000.0,25.5107,25.5164,25.3607,25.3837,135000.0
2005-10-21 11:50:00,44.0,44.04,43.65,43.74,118700.0,25.3837,25.4068,25.1818,25.2337,118700.0
2005-10-21 12:00:00,43.73,43.82,43.64,43.65,126700.0,25.228,25.2799,25.176,25.1818,126700.0
2005-10-21 12:10:00,43.65,43.79,43.57,43.67,142200.0,25.1818,25.2626,25.1357,25.1934,142200.0
2005-10-21 12:20:00,43.67,43.76,43.63,43.74,73900.0,25.1934,25.2453,25.1703,25.2337,73900.0
2005-10-21 12:30:00,43.73,43.81,43.64,43.68,90100.0,25.228,25.2741,25.176,25.1991,90100.0
2005-10-21 12:40:00,43.68,43.75,43.6,43.72,58400.0,25.1991,25.2395,25.153,25.2222,58400.0
2005-10-21 12:50:00,43.73,43.98,43.73,43.97,106000.0,25.228,25.3722,25.228,25.3664,106000.0
2005-10-21 13:00:00,43.98,44.2,43.98,44.15,93800.0,25.3722,25.4991,25.3722,25.4703,93800.0
2005-10-21 13:10:00,44.15,44.16,44.11,44.13,62000.0,25.4703,25.476,25.4472,25.4587,62000.0
2005-10-21 13:20:00,44.14,44.25,44.13,44.23,39200.0,25.4645,25.528,25.4587,25.5164,39200.0
2005-10-21 13:30:00,44.24,44.38,44.12,44.14,73100.0,25.5222,25.603,25.453,25.4645,73100.0
2005-10-21 13:40:00,44.14,44.2,44.14,44.18,47900.0,25.4645,25.4991,25.4645,25.4876,47900.0
2005-10-21 13:50:00,44.18,44.37,44.14,44.31,89900.0,25.4876,25.5972,25.4645,25.5626,89900.0
2005-10-21 14:00:00,44.31,44.31,44.24,44.28,53000.0,25.5626,25.5626,25.5222,25.5453,53000.0
2005-10-21 14:10:00,44.28,44.38,44.25,44.26,74400.0,25.5453,25.603,25.528,25.5337,74400.0
2005-10-21 14:20:00,44.28,44.33,44.05,44.12,121400.0,25.5453,25.5741,25.4126,25.453,121400.0
2005-10-21 14:30:00,44.12,44.18,44.02,44.03,55900.0,25.453,25.4876,25.3953,25.401,55900.0
2005-10-21 14:40:00,44.02,44.16,44.02,44.16,43700.0,25.3953,25.476,25.3953,25.476,43700.0
2005-10-21 14:50:00,44.16,44.37,44.15,44.34,77200.0,25.476,25.5972,25.4703,25.5799,77200.0
2005-10-21 15:00:00,44.32,44.34,44.2,44.22,43000.0,25.5683,25.5799,25.4991,25.5107,43000.0
2005-10-21 15:10:00,44.23,44.3,44.2,44.22,40600.0,25.5164,25.5568,25.4991,25.5107,40600.0
2005-10-21 15:20:00,44.22,44.32,44.15,44.26,58500.0,25.5107,25.5683,25.4703,25.5337,58500.0
2005-10-21 15:30:00,44.25,44.26,44.16,44.16,68500.0,25.528,25.5337,25.476,25.476,68500.0
2005-10-21 15:40:00,44.17,44.17,43.97,43.99,169700.0,25.4818,25.4818,25.3664,25.378,169700.0
2005-10-21 15:50:00,43.98,44.06,43.96,44.01,304300.0,25.3722,25.4183,25.3607,25.3895,304300.0
2005-10-24 09:30:00,44.01,44.6,44.01,44.3,163300.0,25.3895,25.7299,25.3895,25.5568,163300.0
2005-10-24 09:40:00,44.31,44.62,44.3,44.45,131000.0,25.5626,25.7414,25.5568,25.6433,131000.0
2005-10-24 09:50:00,44.46,44.51,44.32,44.36,110300.0,25.6491,25.678,25.5683,25.5914,110300.0
2005-10-24 10:00:00,44.39,44.45,44.31,44.42,111500.0,25.6087,25.6433,25.5626,25.626,111500.0
2005-10-24 10:10:00,44.43,44.48,44.27,44.31,75100.0,25.6318,25.6606,25.5395,25.5626,75100.0
2005-10-24 10:20:00,44.35,44.38,44.27,44.28,99600.0,25.5856,25.603,25.5395,25.5453,99600.0
2005-10-24 10:30:00,44.29,44.5,44.29,44.41,119100.0,25.551,25.6722,25.551,25.6203,119100.0
2005-10-24 10:40:00,44.41,44.47,44.38,44.39,100100.0,25.6203,25.6549,25.603,25.6087,100100.0
2005-10-24 10:50:00,44.39,44.43,44.25,44.41,154700.0,25.6087,25.6318,25.528,25.6203,154700.0
2005-10-24 11:00:00,44.4,44.54,44.4,44.51,52000.0,25.6145,25.6953,25.6145,25.678,52000.0
2005-10-24 11:10:00,44.5,44.59,44.43,44.56,82300.0,25.6722,25.7241,25.6318,25.7068,82300.0
2005-10-24 11:20:00,44.55,44.8,44.55,44.79,104700.0,25.701,25.8453,25.701,25.8395,104700.0
2005-10-24 11:30:00,44.78,44.8,44.54,44.61,92900.0,25.8337,25.8453,25.6953,25.7356,92900.0
2005-10-24 11:40:00,44.62,44.8,44.59,44.8,47100.0,25.7414,25.8453,25.7241,25.8453,47100.0
2005-10-24 11:50:00,44.8,44.84,44.55,44.6,115000.0,25.8453,25.8683,25.701,25.7299,115000.0
2005-10-24 12:00:00,44.6,44.84,44.6,44.77,44300.0,25.7299,25.8683,25.7299,25.8279,44300.0
2005-10-24 12:10:00,44.77,44.94,44.74,44.86,81100.0,25.8279,25.926,25.8106,25.8799,81100.0
2005-10-24 12:20:00,44.86,44.96,44.86,44.93,92500.0,25.8799,25.9376,25.8799,25.9203,92500.0
2005-10-24 12:30:00,44.94,45.0,44.87,44.89,103500.0,25.926,25.9606,25.8856,25.8972,103500.0
2005-10-24 12:40:00,44.89,45.0,44.86,44.96,68600.0,25.8972,25.9606,25.8799,25.9376,68600.0
2005-10-24 12:50:00,44.96,45.0,44.92,44.99,89600.0,25.9376,25.9606,25.9145,25.9549,89600.0
2005-10-24 13:00:00,45.0,45.05,44.96,45.05,199300.0,25.9606,25.9895,25.9376,25.9895,199300.0
2005-10-24 13:10:00,45.07,45.12,45.03,45.05,93100.0,26.001,26.0299,25.9779,25.9895,93100.0
2005-10-24 13:20:00,45.05,45.1,45.02,45.09,73000.0,25.9895,26.0183,25.9722,26.0126,73000.0
2005-10-24 13:30:00,45.09,45.18,45.05,45.15,78000.0,26.0126,26.0645,25.9895,26.0472,78000.0
2005-10-24 13:40:00,45.15,45.16,45.06,45.09,68000.0,26.0472,26.0529,25.9953,26.0126,68000.0
2005-10-24 13:50:00,45.09,45.18,45.06,45.17,75800.0,26.0126,26.0645,25.9953,26.0587,75800.0
2005-10-24 14:00:00,45.17,45.24,45.15,45.24,136100.0,26.0587,26.0991,26.0472,26.0991,136100.0
2005-10-24 14:10:00,45.22,45.25,45.2,45.25,117000.0,26.0876,26.1049,26.076,26.1049,117000.0
2005-10-24 14:20:00,45.25,45.25,45.2,45.2,109400.0,26.1049,26.1049,26.076,26.076,109400.0
2005-10-24 14:30:00,45.21,45.22,45.2,45.21,60100.0,26.0818,26.0876,26.076,26.0818,60100.0
2005-10-24 14:40:00,45.21,45.22,45.18,45.2,59400.0,26.0818,26.0876,26.0645,26.076,59400.0
2005-10-24 14:50:00,45.21,45.23,45.19,45.23,84000.0,26.0818,26.0933,26.0702,26.0933,84000.0
2005-10-24 15:00:00,45.23,45.24,45.13,45.15,188700.0,26.0933,26.0991,26.0356,26.0472,188700.0
2005-10-24 15:10:00,45.15,45.24,45.15,45.23,117400.0,26.0472,26.0991,26.0472,26.0933,117400.0
2005-10-24 15:20:00,45.23,45.24,45.2,45.22,122800.0,26.0933,26.0991,26.076,26.0876,122800.0
2005-10-24 15:30:00,45.22,45.23,45.11,45.22,162100.0,26.0876,26.0933,26.0241,26.0876,162100.0
2005-10-24 15:40:00,45.23,45.44,45.22,45.4,259200.0,26.0933,26.2145,26.0876,26.1914,259200.0
2005-10-24 15:50:00,45.4,45.4,45.32,45.35,143200.0,26.1914,26.1914,26.1452,26.1626,143200.0
2005-10-25 09:30:00,45.35,45.38,45.1,45.23,97800.0,26.1626,26.1799,26.0183,26.0933,97800.0
2005-10-25 09:40:00,45.24,45.39,45.12,45.18,124400.0,26.0991,26.1856,26.0299,26.0645,124400.0
2005-10-25 09:50:00,45.16,45.3,45.15,45.19,88600.0,26.0529,26.1337,26.0472,26.0702,88600.0
2005-10-25 10:00:00,45.2,45.2,44.88,44.96,136300.0,26.076,26.076,25.8914,25.9376,136300.0
2005-10-25 10:10:00,44.99,45.0,44.8,44.98,121200.0,25.9549,25.9606,25.8453,25.9491,121200.0
2005-10-25 10:20:00,44.98,45.18,44.91,45.18,101600.0,25.9491,26.0645,25.9087,26.0645,101600.0
2005-10-25 10:30:00,45.17,45.25,45.14,45.19,162200.0,26.0587,26.1049,26.0414,26.0702,162200.0
2005-10-25 10:40:00,45.19,45.24,45.16,45.21,108900.0,26.0702,26.0991,26.0529,26.0818,108900.0
2005-10-25 10:50:00,45.21,45.26,45.18,45.21,117400.0,26.0818,26.1106,26.0645,26.0818,117400.0
2005-10-25 11:00:00,45.22,45.23,45.1,45.1,72300.0,26.0876,26.0933,26.0183,26.0183,72300.0
2005-10-25 11:10:00,45.09,45.16,45.01,45.02,76800.0,26.0126,26.0529,25.9664,25.9722,76800.0
2005-10-25 11:20:00,45.02,45.05,44.96,44.99,95500.0,25.9722,25.9895,25.9376,25.9549,95500.0
2005-10-25 11:30:00,44.99,45.01,44.85,44.86,135600.0,25.9549,25.9664,25.8741,25.8799,135600.0
2005-10-25 11:40:00,44.86,44.86,44.66,44.67,102700.0,25.8799,25.8799,25.7645,25.7703,102700.0
2005-10-25 11:50:00,44.67,44.67,44.5,44.5,86500.0,25.7703,25.7703,25.6722,25.6722,86500.0
2005-10-25 12:00:00,44.51,44.57,44.4,44.53,82900.0,25.678,25.7126,25.6145,25.6895,82900.0
2005-10-25 12:10:00,44.55,44.65,44.51,44.65,57000.0,25.701,25.7587,25.678,25.7587,57000.0
2005-10-25 12:20:00,44.65,44.68,44.5,44.53,28900.0,25.7587,25.776,25.6722,25.6895,28900.0
2005-10-25 12:30:00,44.52,44.66,44.5,44.59,30000.0,25.6837,25.7645,25.6722,25.7241,30000.0
2005-10-25 12:40:00,44.59,44.59,44.5,44.51,41000.0,25.7241,25.7241,25.6722,25.678,41000.0
2005-10-25 12:50:00,44.5,44.5,44.43,44.48,54400.0,25.6722,25.6722,25.6318,25.6606,54400.0
2005-10-25 13:00:00,44.46,44.47,44.34,44.37,51100.0,25.6491,25.6549,25.5799,25.5972,51100.0
2005-10-25 13:10:00,44.36,44.44,44.36,44.4,36600.0,25.5914,25.6376,25.5914,25.6145,36600.0
2005-10-25 13:20:00,44.4,44.4,44.27,44.29,70500.0,25.6145,25.6145,25.5395,25.551,70500.0
2005-10-25 13:30:00,44.27,44.3,44.12,44.18,89200.0,25.5395,25.5568,25.453,25.4876,89200.0
2005-10-25 13:40:00,44.17,44.3,44.08,44.3,62000.0,25.4818,25.5568,25.4299,25.5568,62000.0
2005-10-25 13:50:00,44.29,44.35,44.26,44.28,37300.0,25.551,25.5856,25.5337,25.5453,37300.0
2005-10-25 14:00:00,44.27,44.38,44.2,44.33,74900.0,25.5395,25.603,25.4991,25.5741,74900.0
2005-10-25 14:10:00,44.34,44.5,44.34,44.48,44700.0,25.5799,25.6722,25.5799,25.6606,44700.0
2005-10-25 14:20:00,44.47,44.48,44.26,44.4,86200.0,25.6549,25.6606,25.5337,25.6145,86200.0
2005-10-25 14:30:00,44.41,44.51,44.29,44.51,56400.0,25.6203,25.678,25.551,25.678,56400.0
2005-10-25 14:40:00,44.49,44.52,44.4,44.43,77000.0,25.6664,25.6837,25.6145,25.6318,77000.0
2005-10-25 14:50:00,44.44,44.66,44.41,44.43,77100.0,25.6376,25.7645,25.6203,25.6318,77100.0
2005-10-25 15:00:00,44.43,44.44,44.34,44.34,46600.0,25.6318,25.6376,25.5799,25.5799,46600.0
2005-10-25 15:10:00,44.36,44.44,44.34,44.36,55200.0,25.5914,25.6376,25.5799,25.5914,55200.0
2005-10-25 15:20:00,44.38,44.53,44.37,44.48,69400.0,25.603,25.6895,25.5972,25.6606,69400.0
2005-10-25 15:30:00,44.45,44.58,44.43,44.56,96300.0,25.6433,25.7183,25.6318,25.7068,96300.0
2005-10-25 15:40:00,44.56,44.63,44.49,44.56,107500.0,25.7068,25.7472,25.6664,25.7068,107500.0
2005-10-25 15:50:00,44.56,44.56,44.43,44.52,116400.0,25.7068,25.7068,25.6318,25.6837,116400.0
2005-10-26 09:30:00,44.27,44.28,43.5,43.61,189800.0,25.5395,25.5453,25.0953,25.1587,189800.0
2005-10-26 09:40:00,43.62,44.35,43.59,44.25,139000.0,25.1645,25.5856,25.1472,25.528,139000.0
2005-10-26 09:50:00,44.27,44.57,44.09,44.5,147700.0,25.5395,25.7126,25.4357,25.6722,147700.0
2005-10-26 10:00:00,44.54,44.54,44.19,44.38,99500.0,25.6953,25.6953,25.4933,25.603,99500.0
2005-10-26 10:10:00,44.35,44.59,44.32,44.43,162000.0,25.5856,25.7241,25.5683,25.6318,162000.0
2005-10-26 10:20:00,44.43,44.64,44.36,44.47,66000.0,25.6318,25.753,25.5914,25.6549,66000.0
2005-10-26 10:30:00,44.47,44.6,44.16,44.16,129500.0,25.6549,25.7299,25.476,25.476,129500.0
2005-10-26 10:40:00,44.15,44.2,44.0,44.15,100700.0,25.4703,25.4991,25.3837,25.4703,100700.0
2005-10-26 10:50:00,44.16,44.37,44.15,44.33,112400.0,25.476,25.5972,25.4703,25.5741,112400.0
2005-10-26 11:00:00,44.34,44.35,44.22,44.29,40200.0,25.5799,25.5856,25.5107,25.551,40200.0
2005-10-26 11:10:00,44.28,44.36,44.27,44.31,43200.0,25.5453,25.5914,25.5395,25.5626,43200.0
2005-10-26 11:20:00,44.31,44.41,44.3,44.38,225300.0,25.5626,25.6203,25.5568,25.603,225300.0
2005-10-26 11:30:00,44.38,44.39,44.22,44.25,89700.0,25.603,25.6087,25.5107,25.528,89700.0
2005-10-26 11:40:00,44.26,44.3,44.22,44.27,64300.0,25.5337,25.5568,25.5107,25.5395,64300.0
2005-10-26 11:50:00,44.29,44.29,44.03,44.08,33700.0,25.551,25.551,25.401,25.4299,33700.0
2005-10-26 12:00:00,44.08,44.23,44.08,44.19,43100.0,25.4299,25.5164,25.4299,25.4933,43100.0
2005-10-26 12:10:00,44.16,44.22,44.1,44.15,33400.0,25.476,25.5107,25.4414,25.4703,33400.0
2005-10-26 12:20:00,44.16,44.16,44.07,44.07,30600.0,25.476,25.476,25.4241,25.4241,30600.0
2005-10-26 12:30:00,44.07,44.16,44.07,44.12,34200.0,25.4241,25.476,25.4241,25.453,34200.0
2005-10-26 12:40:00,44.12,44.21,44.02,44.2,45700.0,25.453,25.5049,25.3953,25.4991,45700.0
2005-10-26 12:50:00,44.19,44.3,44.19,44.3,20200.0,25.4933,25.5568,25.4933,25.5568,20200.0
2005-10-26 13:00:00,44.27,44.28,44.2,44.26,99300.0,25.5395,25.5453,25.4991,25.5337,99300.0
2005-10-26 13:10:00,44.29,44.32,44.23,44.27,103500.0,25.551,25.5683,25.5164,25.5395,103500.0
2005-10-26 13:20:00,44.25,44.34,44.22,44.32,61500.0,25.528,25.5799,25.5107,25.5683,61500.0
2005-10-26 13:30:00,44.34,44.35,44.27,44.35,68700.0,25.5799,25.5856,25.5395,25.5856,68700.0
2005-10-26 13:40:00,44.33,44.34,44.17,44.17,44600.0,25.5741,25.5799,25.4818,25.4818,44600.0
2005-10-26 13:50:00,44.16,44.22,44.1,44.12,99500.0,25.476,25.5107,25.4414,25.453,99500.0
2005-10-26 14:00:00,44.12,44.3,44.11,44.16,56600.0,25.453,25.5568,25.4472,25.476,56600.0
2005-10-26 14:10:00,44.17,44.32,44.17,44.27,41700.0,25.4818,25.5683,25.4818,25.5395,41700.0
2005-10-26 14:20:00,44.27,44.41,44.25,44.28,53300.0,25.5395,25.6203,25.528,25.5453,53300.0
2005-10-26 14:30:00,44.27,44.27,44.13,44.21,76900.0,25.5395,25.5395,25.4587,25.5049,76900.0
2005-10-26 14:40:00,44.2,44.21,44.1,44.15,61700.0,25.4991,25.5049,25.4414,25.4703,61700.0
2005-10-26 14:50:00,44.14,44.18,44.1,44.17,46100.0,25.4645,25.4876,25.4414,25.4818,46100.0
2005-10-26 15:00:00,44.17,44.21,44.11,44.19,66200.0,25.4818,25.5049,25.4472,25.4933,66200.0
2005-10-26 15:10:00,44.18,44.2,44.13,44.19,37100.0,25.4876,25.4991,25.4587,25.4933,37100.0
2005-10-26 15:20:00,44.19,44.23,44.1,44.11,49300.0,25.4933,25.5164,25.4414,25.4472,49300.0
2005-10-26 15:30:00,44.11,44.12,43.91,43.92,100000.0,25.4472,25.453,25.3318,25.3376,100000.0
2005-10-26 15:40:00,43.91,43.92,43.8,43.83,84300.0,25.3318,25.3376,25.2684,25.2857,84300.0
2005-10-26 15:50:00,43.82,43.83,43.69,43.72,175700.0,25.2799,25.2857,25.2049,25.2222,175700.0
2005-10-27 09:30:00,43.5,43.5,43.07,43.09,176200.0,25.0953,25.0953,24.8472,24.8588,176200.0
2005-10-27 09:40:00,43.1,43.2,43.02,43.09,93900.0,24.8645,24.9222,24.8184,24.8588,93900.0
2005-10-27 09:50:00,43.06,43.16,42.93,43.08,113100.0,24.8414,24.8991,24.7664,24.853,113100.0
2005-10-27 10:00:00,43.09,43.15,43.0,43.05,106100.0,24.8588,24.8934,24.8068,24.8357,106100.0
2005-10-27 10:10:00,43.01,43.05,42.91,42.91,138000.0,24.8126,24.8357,24.7549,24.7549,138000.0
2005-10-27 10:20:00,42.91,42.94,42.79,42.81,111400.0,24.7549,24.7722,24.6857,24.6972,111400.0
2005-10-27 10:30:00,42.81,42.81,42.54,42.7,173600.0,24.6972,24.6972,24.5415,24.6338,173600.0
2005-10-27 10:40:00,42.7,42.71,42.57,42.59,135000.0,24.6338,24.6395,24.5588,24.5703,135000.0
2005-10-27 10:50:00,42.6,42.73,42.6,42.73,131900.0,24.5761,24.6511,24.5761,24.6511,131900.0
2005-10-27 11:00:00,42.73,42.86,42.72,42.85,107400.0,24.6511,24.7261,24.6453,24.7203,107400.0
2005-10-27 11:10:00,42.85,43.02,42.81,43.02,114800.0,24.7203,24.8184,24.6972,24.8184,114800.0
2005-10-27 11:20:00,43.01,43.08,42.92,43.05,71900.0,24.8126,24.853,24.7607,24.8357,71900.0
2005-10-27 11:30:00,43.04,43.05,42.83,42.85,72600.0,24.8299,24.8357,24.7088,24.7203,72600.0
2005-10-27 11:40:00,42.86,42.89,42.81,42.83,72800.0,24.7261,24.7434,24.6972,24.7088,72800.0
2005-10-27 11:50:00,42.83,42.99,42.82,42.92,39400.0,24.7088,24.8011,24.703,24.7607,39400.0
2005-10-27 12:00:00,42.92,43.08,42.92,43.04,41400.0,24.7607,24.853,24.7607,24.8299,41400.0
2005-10-27 12:10:00,43.04,43.04,42.98,43.0,27600.0,24.8299,24.8299,24.7953,24.8068,27600.0
2005-10-27 12:20:00,42.99,42.99,42.9,42.93,42800.0,24.8011,24.8011,24.7491,24.7664,42800.0
2005-10-27 12:30:00,42.91,42.95,42.88,42.94,22300.0,24.7549,24.778,24.7376,24.7722,22300.0
2005-10-27 12:40:00,42.95,42.95,42.9,42.9,22000.0,24.778,24.778,24.7491,24.7491,22000.0
2005-10-27 12:50:00,42.9,42.94,42.88,42.88,33800.0,24.7491,24.7722,24.7376,24.7376,33800.0
2005-10-27 13:00:00,42.88,42.91,42.83,42.85,67900.0,24.7376,24.7549,24.7088,24.7203,67900.0
2005-10-27 13:10:00,42.86,42.88,42.79,42.79,74000.0,24.7261,24.7376,24.6857,24.6857,74000.0
2005-10-27 13:20:00,42.8,42.8,42.68,42.69,65300.0,24.6915,24.6915,24.6222,24.628,65300.0
2005-10-27 13:30:00,42.69,42.69,42.61,42.66,101700.0,24.628,24.628,24.5818,24.6107,101700.0
2005-10-27 13:40:00,42.66,42.77,42.66,42.71,89900.0,24.6107,24.6741,24.6107,24.6395,89900.0
2005-10-27 13:50:00,42.71,42.75,42.7,42.75,83200.0,24.6395,24.6626,24.6338,24.6626,83200.0
2005-10-27 14:00:00,42.74,42.75,42.62,42.62,45400.0,24.6568,24.6626,24.5876,24.5876,45400.0
2005-10-27 14:10:00,42.63,42.7,42.63,42.65,74200.0,24.5934,24.6338,24.5934,24.6049,74200.0
2005-10-27 14:20:00,42.65,42.65,42.59,42.6,81100.0,24.6049,24.6049,24.5703,24.5761,81100.0
2005-10-27 14:30:00,42.6,42.64,42.54,42.55,190600.0,24.5761,24.5991,24.5415,24.5472,190600.0
2005-10-27 14:40:00,42.54,42.56,42.49,42.52,87600.0,24.5415,24.553,24.5126,24.5299,87600.0
2005-10-27 14:50:00,42.53,42.61,42.5,42.5,70900.0,24.5357,24.5818,24.5184,24.5184,70900.0
2005-10-27 15:00:00,42.5,42.53,42.3,42.31,83500.0,24.5184,24.5357,24.403,24.4088,83500.0
2005-10-27 15:10:00,42.31,42.5,42.31,42.5,111200.0,24.4088,24.5184,24.4088,24.5184,111200.0
2005-10-27 15:20:00,42.51,42.62,42.5,42.54,111700.0,24.5241,24.5876,24.5184,24.5415,111700.0
2005-10-27 15:30:00,42.54,42.59,42.53,42.57,103100.0,24.5415,24.5703,24.5357,24.5588,103100.0
2005-10-27 15:40:00,42.57,42.59,42.57,42.59,169400.0,24.5588,24.5703,24.5588,24.5703,169400.0
2005-10-27 15:50:00,42.58,42.59,42.41,42.42,237800.0,24.5645,24.5703,24.4665,24.4722,237800.0
2005-10-28 09:30:00,42.65,42.97,42.48,42.96,146100.0,24.6049,24.7895,24.5068,24.7838,146100.0
2005-10-28 09:40:00,42.98,43.24,42.96,42.98,166000.0,24.7953,24.9453,24.7838,24.7953,166000.0
2005-10-28 09:50:00,42.98,43.09,42.8,42.89,123900.0,24.7953,24.8588,24.6915,24.7434,123900.0
2005-10-28 10:00:00,42.87,42.93,42.45,42.45,89000.0,24.7318,24.7664,24.4895,24.4895,89000.0
2005-10-28 10:10:00,42.42,42.46,42.27,42.27,179300.0,24.4722,24.4953,24.3857,24.3857,179300.0
2005-10-28 10:20:00,42.28,42.44,42.27,42.43,97700.0,24.3915,24.4838,24.3857,24.478,97700.0
2005-10-28 10:30:00,42.44,42.44,42.23,42.23,92200.0,24.4838,24.4838,24.3626,24.3626,92200.0
2005-10-28 10:40:00,42.23,42.23,42.05,42.06,132500.0,24.3626,24.3626,24.2588,24.2645,132500.0
2005-10-28 10:50:00,42.06,42.25,42.06,42.16,197000.0,24.2645,24.3742,24.2645,24.3222,197000.0
2005-10-28 11:00:00,42.19,42.31,42.18,42.28,122500.0,24.3395,24.4088,24.3338,24.3915,122500.0
2005-10-28 11:10:00,42.27,42.37,42.2,42.37,131400.0,24.3857,24.4434,24.3453,24.4434,131400.0
2005-10-28 11:20:00,42.37,42.39,42.25,42.32,167800.0,24.4434,24.4549,24.3742,24.4145,167800.0
2005-10-28 11:30:00,42.33,42.59,42.31,42.58,151300.0,24.4203,24.5703,24.4088,24.5645,151300.0
2005-10-28 11:40:00,42.57,42.65,42.57,42.6,131600.0,24.5588,24.6049,24.5588,24.5761,131600.0
2005-10-28 11:50:00,42.61,42.82,42.6,42.8,85900.0,24.5818,24.703,24.5761,24.6915,85900.0
2005-10-28 12:00:00,42.8,42.9,42.79,42.8,115400.0,24.6915,24.7491,24.6857,24.6915,115400.0
2005-10-28 12:10:00,42.81,42.86,42.55,42.58,192100.0,24.6972,24.7261,24.5472,24.5645,192100.0
2005-10-28 12:20:00,42.59,42.77,42.57,42.65,213500.0,24.5703,24.6741,24.5588,24.6049,213500.0
2005-10-28 12:30:00,42.65,42.7,42.58,42.59,103700.0,24.6049,24.6338,24.5645,24.5703,103700.0
2005-10-28 12:40:00,42.58,42.61,42.35,42.36,150700.0,24.5645,24.5818,24.4318,24.4376,150700.0
2005-10-28 12:50:00,42.36,42.39,42.32,42.39,41800.0,24.4376,24.4549,24.4145,24.4549,41800.0
2005-10-28 13:00:00,42.39,42.49,42.38,42.45,83800.0,24.4549,24.5126,24.4492,24.4895,83800.0
2005-10-28 13:10:00,42.45,42.49,42.43,42.47,72400.0,24.4895,24.5126,24.478,24.5011,72400.0
2005-10-28 13:20:00,42.47,42.47,42.41,42.46,46900.0,24.5011,24.5011,24.4665,24.4953,46900.0
2005-10-28 13:30:00,42.46,42.67,42.44,42.58,69600.0,24.4953,24.6165,24.4838,24.5645,69600.0
2005-10-28 13:40:00,42.58,42.6,42.53,42.53,43600.0,24.5645,24.5761,24.5357,24.5357,43600.0
2005-10-28 13:50:00,42.52,42.62,42.44,42.62,53000.0,24.5299,24.5876,24.4838,24.5876,53000.0
2005-10-28 14:00:00,42.6,42.69,42.57,42.67,86400.0,24.5761,24.628,24.5588,24.6165,86400.0
2005-10-28 14:10:00,42.67,42.74,42.57,42.61,63600.0,24.6165,24.6568,24.5588,24.5818,63600.0
2005-10-28 14:20:00,42.62,42.71,42.6,42.64,47100.0,24.5876,24.6395,24.5761,24.5991,47100.0
2005-10-28 14:30:00,42.64,42.65,42.61,42.62,49000.0,24.5991,24.6049,24.5818,24.5876,49000.0
2005-10-28 14:40:00,42.61,42.63,42.53,42.54,72500.0,24.5818,24.5934,24.5357,24.5415,72500.0
2005-10-28 14:50:00,42.54,42.55,42.5,42.51,152100.0,24.5415,24.5472,24.5184,24.5241,152100.0
2005-10-28 15:00:00,42.51,42.62,42.5,42.61,148700.0,24.5241,24.5876,24.5184,24.5818,148700.0
2005-10-28 15:10:00,42.62,42.7,42.59,42.67,75500.0,24.5876,24.6338,24.5703,24.6165,75500.0
2005-10-28 15:20:00,42.67,42.8,42.67,42.67,85300.0,24.6165,24.6915,24.6165,24.6165,85300.0
2005-10-28 15:30:00,42.65,42.69,42.54,42.64,152700.0,24.6049,24.628,24.5415,24.5991,152700.0
2005-10-28 15:40:00,42.64,42.74,42.58,42.59,129100.0,24.5991,24.6568,24.5645,24.5703,129100.0
2005-10-28 15:50:00,42.59,42.62,42.53,42.62,256100.0,24.5703,24.5876,24.5357,24.5876,256100.0
2005-10-31 09:30:00,42.89,43.55,42.89,43.55,219300.0,24.7434,25.1241,24.7434,25.1241,219300.0
2005-10-31 09:40:00,43.54,43.79,43.51,43.6,188600.0,25.1184,25.2626,25.1011,25.153,188600.0
2005-10-31 09:50:00,43.6,43.7,43.55,43.61,209300.0,25.153,25.2107,25.1241,25.1587,209300.0
2005-10-31 10:00:00,43.6,43.96,43.56,43.96,309800.0,25.153,25.3607,25.1299,25.3607,309800.0
2005-10-31 10:10:00,43.98,43.99,43.89,43.97,168700.0,25.3722,25.378,25.3203,25.3664,168700.0
2005-10-31 10:20:00,43.99,44.24,43.99,44.13,354500.0,25.378,25.5222,25.378,25.4587,354500.0
2005-10-31 10:30:00,44.15,44.27,44.04,44.04,236200.0,25.4703,25.5395,25.4068,25.4068,236200.0
2005-10-31 10:40:00,44.04,44.16,44.0,44.12,134700.0,25.4068,25.476,25.3837,25.453,134700.0
2005-10-31 10:50:00,44.12,44.13,43.93,44.04,119700.0,25.453,25.4587,25.3434,25.4068,119700.0
2005-10-31 11:00:00,44.04,44.32,44.03,44.32,75000.0,25.4068,25.5683,25.401,25.5683,75000.0
2005-10-31 11:10:00,44.32,44.45,44.3,44.36,134400.0,25.5683,25.6433,25.5568,25.5914,134400.0
2005-10-31 11:20:00,44.36,44.39,43.95,44.32,79800.0,25.5914,25.6087,25.3549,25.5683,79800.0
2005-10-31 11:30:00,44.33,44.4,44.33,44.36,104100.0,25.5741,25.6145,25.5741,25.5914,104100.0
2005-10-31 11:40:00,44.38,44.38,44.14,44.18,198800.0,25.603,25.603,25.4645,25.4876,198800.0
2005-10-31 11:50:00,44.18,44.19,44.0,44.04,103200.0,25.4876,25.4933,25.3837,25.4068,103200.0
2005-10-31 12:00:00,44.03,44.18,43.99,44.13,65100.0,25.401,25.4876,25.378,25.4587,65100.0
2005-10-31 12:10:00,44.13,44.15,44.0,44.02,58000.0,25.4587,25.4703,25.3837,25.3953,58000.0
2005-10-31 12:20:00,44.02,44.15,44.02,44.14,48800.0,25.3953,25.4703,25.3953,25.4645,48800.0
2005-10-31 12:30:00,44.14,44.15,44.08,44.14,58200.0,25.4645,25.4703,25.4299,25.4645,58200.0
2005-10-31 12:40:00,44.15,44.15,44.1,44.14,77000.0,25.4703,25.4703,25.4414,25.4645,77000.0
2005-10-31 12:50:00,44.14,44.15,44.11,44.11,44700.0,25.4645,25.4703,25.4472,25.4472,44700.0
2005-10-31 13:00:00,44.12,44.12,44.01,44.03,30900.0,25.453,25.453,25.3895,25.401,30900.0
2005-10-31 13:10:00,44.03,44.29,44.02,44.19,79400.0,25.401,25.551,25.3953,25.4933,79400.0
2005-10-31 13:20:00,44.19,44.27,44.09,44.26,103100.0,25.4933,25.5395,25.4357,25.5337,103100.0
2005-10-31 13:30:00,44.26,44.29,44.09,44.14,85900.0,25.5337,25.551,25.4357,25.4645,85900.0
2005-10-31 13:40:00,44.14,44.25,44.0,44.01,75600.0,25.4645,25.528,25.3837,25.3895,75600.0
2005-10-31 13:50:00,44.03,44.15,44.03,44.14,27800.0,25.401,25.4703,25.401,25.4645,27800.0
2005-10-31 14:00:00,44.14,44.19,44.07,44.19,54900.0,25.4645,25.4933,25.4241,25.4933,54900.0
2005-10-31 14:10:00,44.2,44.23,44.07,44.16,104900.0,25.4991,25.5164,25.4241,25.476,104900.0
2005-10-31 14:20:00,44.16,44.17,44.12,44.15,57300.0,25.476,25.4818,25.453,25.4703,57300.0
2005-10-31 14:30:00,44.15,44.23,44.13,44.22,56700.0,25.4703,25.5164,25.4587,25.5107,56700.0
2005-10-31 14:40:00,44.22,44.34,44.22,44.27,128900.0,25.5107,25.5799,25.5107,25.5395,128900.0
2005-10-31 14:50:00,44.27,44.43,44.26,44.4,97000.0,25.5395,25.6318,25.5337,25.6145,97000.0
2005-10-31 15:00:00,44.43,44.59,44.43,44.55,141400.0,25.6318,25.7241,25.6318,25.701,141400.0
2005-10-31 15:10:00,44.55,44.76,44.51,44.7,197100.0,25.701,25.8222,25.678,25.7876,197100.0
2005-10-31 15:20:00,44.7,44.81,44.57,44.73,199100.0,25.7876,25.851,25.7126,25.8049,199100.0
2005-10-31 15:30:00,44.73,44.74,44.61,44.62,256000.0,25.8049,25.8106,25.7356,25.7414,256000.0
2005-10-31 15:40:00,44.61,44.62,44.4,44.4,201900.0,25.7356,25.7414,25.6145,25.6145,201900.0
2005-10-31 15:50:00,44.41,44.44,44.24,44.25,389900.0,25.6203,25.6376,25.5222,25.528,389900.0
2005-11-01 09:30:00,44.26,44.49,44.11,44.4,316700.0,25.5337,25.6664,25.4472,25.6145,316700.0
2005-11-01 09:40:00,44.4,44.5,43.95,44.19,191700.0,25.6145,25.6722,25.3549,25.4933,191700.0
2005-11-01 09:50:00,44.2,44.21,43.72,43.86,171700.0,25.4991,25.5049,25.2222,25.303,171700.0
2005-11-01 10:00:00,43.86,43.89,43.65,43.82,230800.0,25.303,25.3203,25.1818,25.2799,230800.0
2005-11-01 10:10:00,43.82,43.85,43.7,43.79,106400.0,25.2799,25.2972,25.2107,25.2626,106400.0
2005-11-01 10:20:00,43.8,43.8,43.68,43.75,115300.0,25.2684,25.2684,25.1991,25.2395,115300.0
2005-11-01 10:30:00,43.75,43.89,43.75,43.83,81400.0,25.2395,25.3203,25.2395,25.2857,81400.0
2005-11-01 10:40:00,43.83,43.9,43.82,43.88,66200.0,25.2857,25.326,25.2799,25.3145,66200.0
2005-11-01 10:50:00,43.88,44.08,43.88,44.04,175100.0,25.3145,25.4299,25.3145,25.4068,175100.0
2005-11-01 11:00:00,44.02,44.02,43.84,43.85,97400.0,25.3953,25.3953,25.2914,25.2972,97400.0
2005-11-01 11:10:00,43.85,44.04,43.85,44.03,82800.0,25.2972,25.4068,25.2972,25.401,82800.0
2005-11-01 11:20:00,44.03,44.07,44.0,44.04,32500.0,25.401,25.4241,25.3837,25.4068,32500.0
2005-11-01 11:30:00,44.04,44.07,44.03,44.04,51400.0,25.4068,25.4241,25.401,25.4068,51400.0
2005-11-01 11:40:00,44.04,44.1,43.94,44.09,85400.0,25.4068,25.4414,25.3491,25.4357,85400.0
2005-11-01 11:50:00,44.1,44.24,44.09,44.24,75500.0,25.4414,25.5222,25.4357,25.5222,75500.0
2005-11-01 12:00:00,44.23,44.29,44.17,44.28,92100.0,25.5164,25.551,25.4818,25.5453,92100.0
2005-11-01 12:10:00,44.28,44.28,44.17,44.18,63300.0,25.5453,25.5453,25.4818,25.4876,63300.0
2005-11-01 12:20:00,44.18,44.23,44.18,44.23,94100.0,25.4876,25.5164,25.4876,25.5164,94100.0
2005-11-01 12:30:00,44.23,44.28,44.17,44.21,82100.0,25.5164,25.5453,25.4818,25.5049,82100.0
2005-11-01 12:40:00,44.21,44.23,44.2,44.22,44700.0,25.5049,25.5164,25.4991,25.5107,44700.0
2005-11-01 12:50:00,44.22,44.23,44.19,44.22,148900.0,25.5107,25.5164,25.4933,25.5107,148900.0
2005-11-01 13:00:00,44.22,44.25,44.2,44.24,49700.0,25.5107,25.528,25.4991,25.5222,49700.0
2005-11-01 13:10:00,44.24,44.29,44.24,44.28,74300.0,25.5222,25.551,25.5222,25.5453,74300.0
2005-11-01 13:20:00,44.28,44.32,44.2,44.22,62800.0,25.5453,25.5683,25.4991,25.5107,62800.0
2005-11-01 13:30:00,44.24,44.26,44.18,44.23,66100.0,25.5222,25.5337,25.4876,25.5164,66100.0
2005-11-01 13:40:00,44.22,44.26,44.22,44.26,40400.0,25.5107,25.5337,25.5107,25.5337,40400.0
2005-11-01 13:50:00,44.27,44.29,44.25,44.26,18400.0,25.5395,25.551,25.528,25.5337,18400.0
2005-11-01 14:00:00,44.26,44.37,44.23,44.35,69600.0,25.5337,25.5972,25.5164,25.5856,69600.0
2005-11-01 14:10:00,44.34,44.4,44.24,44.39,67300.0,25.5799,25.6145,25.5222,25.6087,67300.0
2005-11-01 14:20:00,44.36,44.36,44.25,44.3,231300.0,25.5914,25.5914,25.528,25.5568,231300.0
2005-11-01 14:30:00,44.31,44.4,44.22,44.24,86700.0,25.5626,25.6145,25.5107,25.5222,86700.0
2005-11-01 14:40:00,44.25,44.35,44.23,44.29,59700.0,25.528,25.5856,25.5164,25.551,59700.0
2005-11-01 14:50:00,44.29,44.41,44.28,44.37,126400.0,25.551,25.6203,25.5453,25.5972,126400.0
2005-11-01 15:00:00,44.37,44.44,44.31,44.33,108800.0,25.5972,25.6376,25.5626,25.5741,108800.0
2005-11-01 15:10:00,44.33,44.41,44.32,44.34,72400.0,25.5741,25.6203,25.5683,25.5799,72400.0
2005-11-01 15:20:00,44.33,44.41,44.33,44.39,90800.0,25.5741,25.6203,25.5741,25.6087,90800.0
2005-11-01 15:30:00,44.4,44.47,44.39,44.46,144900.0,25.6145,25.6549,25.6087,25.6491,144900.0
2005-11-01 15:40:00,44.45,44.45,44.38,44.41,112600.0,25.6433,25.6433,25.603,25.6203,112600.0
2005-11-01 15:50:00,44.4,44.46,44.4,44.43,175200.0,25.6145,25.6491,25.6145,25.6318,175200.0
2005-11-02 09:30:00,44.7,44.7,44.45,44.65,236600.0,25.7876,25.7876,25.6433,25.7587,236600.0
2005-11-02 09:40:00,44.65,44.73,44.56,44.65,230100.0,25.7587,25.8049,25.7068,25.7587,230100.0
2005-11-02 09:50:00,44.66,44.77,44.61,44.69,82800.0,25.7645,25.8279,25.7356,25.7818,82800.0
2005-11-02 10:00:00,44.69,44.75,44.65,44.75,115400.0,25.7818,25.8164,25.7587,25.8164,115400.0
2005-11-02 10:10:00,44.75,44.9,44.75,44.87,118800.0,25.8164,25.9029,25.8164,25.8856,118800.0
2005-11-02 10:20:00,44.85,44.87,44.74,44.77,107400.0,25.8741,25.8856,25.8106,25.8279,107400.0
2005-11-02 10:30:00,44.78,44.92,44.77,44.82,164100.0,25.8337,25.9145,25.8279,25.8568,164100.0
2005-11-02 10:40:00,44.82,45.04,44.82,45.04,209100.0,25.8568,25.9837,25.8568,25.9837,209100.0
2005-11-02 10:50:00,45.04,45.08,44.97,45.08,161900.0,25.9837,26.0068,25.9433,26.0068,161900.0
2005-11-02 11:00:00,45.08,45.23,45.08,45.18,139500.0,26.0068,26.0933,26.0068,26.0645,139500.0
2005-11-02 11:10:00,45.18,45.19,45.04,45.15,83600.0,26.0645,26.0702,25.9837,26.0472,83600.0
2005-11-02 11:20:00,45.16,45.22,45.13,45.22,111700.0,26.0529,26.0876,26.0356,26.0876,111700.0
2005-11-02 11:30:00,45.22,45.44,45.18,45.43,201100.0,26.0876,26.2145,26.0645,26.2087,201100.0
2005-11-02 11:40:00,45.43,45.51,45.41,45.43,121300.0,26.2087,26.2549,26.1972,26.2087,121300.0
2005-11-02 11:50:00,45.44,45.61,45.4,45.58,63100.0,26.2145,26.3125,26.1914,26.2952,63100.0
2005-11-02 12:00:00,45.62,45.8,44.45,45.75,220800.0,26.3183,26.4222,25.6433,26.3933,220800.0
2005-11-02 12:10:00,45.76,45.76,44.45,45.48,240700.0,26.3991,26.3991,25.6433,26.2376,240700.0
2005-11-02 12:20:00,45.48,45.56,44.45,45.56,117200.0,26.2376,26.2837,25.6433,26.2837,117200.0
2005-11-02 12:30:00,45.56,45.65,45.56,45.63,59400.0,26.2837,26.3356,26.2837,26.3241,59400.0
2005-11-02 12:40:00,45.63,45.75,45.62,45.72,97100.0,26.3241,26.3933,26.3183,26.376,97100.0
2005-11-02 12:50:00,45.72,45.74,45.65,45.71,105200.0,26.376,26.3875,26.3356,26.3702,105200.0
2005-11-02 13:00:00,45.71,45.73,45.66,45.67,53200.0,26.3702,26.3818,26.3414,26.3472,53200.0
2005-11-02 13:10:00,45.67,45.7,45.62,45.64,50100.0,26.3472,26.3645,26.3183,26.3299,50100.0
2005-11-02 13:20:00,45.64,45.65,45.57,45.59,42900.0,26.3299,26.3356,26.2895,26.301,42900.0
2005-11-02 13:30:00,45.6,45.63,45.55,45.58,56300.0,26.3068,26.3241,26.2779,26.2952,56300.0
2005-11-02 13:40:00,45.58,45.72,45.58,45.72,77300.0,26.2952,26.376,26.2952,26.376,77300.0
2005-11-02 13:50:00,45.72,45.8,45.72,45.79,64300.0,26.376,26.4222,26.376,26.4164,64300.0
2005-11-02 14:00:00,45.79,45.98,45.79,45.85,129100.0,26.4164,26.526,26.4164,26.451,129100.0
2005-11-02 14:10:00,45.86,45.89,45.72,45.85,83700.0,26.4568,26.4741,26.376,26.451,83700.0
2005-11-02 14:20:00,45.86,45.95,45.84,45.93,136100.0,26.4568,26.5087,26.4452,26.4972,136100.0
2005-11-02 14:30:00,45.93,45.94,45.83,45.91,66600.0,26.4972,26.5029,26.4395,26.4856,66600.0
2005-11-02 14:40:00,45.92,45.93,45.87,45.9,60600.0,26.4914,26.4972,26.4625,26.4798,60600.0
2005-11-02 14:50:00,45.91,45.91,45.81,45.88,92800.0,26.4856,26.4856,26.4279,26.4683,92800.0
2005-11-02 15:00:00,45.88,45.92,45.82,45.86,110200.0,26.4683,26.4914,26.4337,26.4568,110200.0
2005-11-02 15:10:00,45.9,45.95,45.87,45.95,76800.0,26.4798,26.5087,26.4625,26.5087,76800.0
2005-11-02 15:20:00,45.94,45.99,45.89,45.91,103200.0,26.5029,26.5318,26.4741,26.4856,103200.0
2005-11-02 15:30:00,45.9,45.99,45.9,45.97,172600.0,26.4798,26.5318,26.4798,26.5202,172600.0
2005-11-02 15:40:00,45.98,46.08,45.96,46.07,316500.0,26.526,26.5837,26.5145,26.5779,316500.0
2005-11-02 15:50:00,46.08,46.14,46.01,46.09,260500.0,26.5837,26.6183,26.5433,26.5895,260500.0
2005-11-03 09:30:00,46.35,47.2,46.35,46.92,287000.0,26.7395,27.2298,26.7395,27.0683,287000.0
2005-11-03 09:40:00,46.92,47.47,46.85,47.35,283000.0,27.0683,27.3856,27.0279,27.3164,283000.0
2005-11-03 09:50:00,47.3,47.4,47.1,47.18,222100.0,27.2875,27.3452,27.1721,27.2183,222100.0
2005-11-03 10:00:00,47.18,47.22,47.0,47.04,370100.0,27.2183,27.2414,27.1144,27.1375,370100.0
2005-11-03 10:10:00,47.05,47.21,47.03,47.2,254500.0,27.1433,27.2356,27.1317,27.2298,254500.0
2005-11-03 10:20:00,47.19,47.25,47.11,47.17,251300.0,27.2241,27.2587,27.1779,27.2125,251300.0
2005-11-03 10:30:00,47.19,47.35,47.12,47.31,159100.0,27.2241,27.3164,27.1837,27.2933,159100.0
2005-11-03 10:40:00,47.31,47.39,47.24,47.24,160900.0,27.2933,27.3394,27.2529,27.2529,160900.0
2005-11-03 10:50:00,47.24,47.31,47.18,47.3,168200.0,27.2529,27.2933,27.2183,27.2875,168200.0
2005-11-03 11:00:00,47.3,47.33,47.29,47.29,196600.0,27.2875,27.3048,27.2817,27.2817,196600.0
2005-11-03 11:10:00,47.3,47.39,47.23,47.34,125800.0,27.2875,27.3394,27.2471,27.3106,125800.0
2005-11-03 11:20:00,47.32,47.47,47.3,47.4,147000.0,27.2991,27.3856,27.2875,27.3452,147000.0
2005-11-03 11:30:00,47.39,47.43,47.37,47.41,168700.0,27.3394,27.3625,27.3279,27.351,168700.0
2005-11-03 11:40:00,47.41,47.48,47.37,47.48,195200.0,27.351,27.3914,27.3279,27.3914,195200.0
2005-11-03 11:50:00,47.47,47.56,47.47,47.56,385900.0,27.3856,27.4375,27.3856,27.4375,385900.0
2005-11-03 12:00:00,47.54,47.77,47.53,47.62,205700.0,27.426,27.5587,27.4202,27.4721,205700.0
2005-11-03 12:10:00,47.61,47.88,47.6,47.8,114200.0,27.4664,27.6221,27.4606,27.576,114200.0
2005-11-03 12:20:00,47.8,47.86,47.69,47.69,91500.0,27.576,27.6106,27.5125,27.5125,91500.0
2005-11-03 12:30:00,47.69,47.71,47.66,47.7,66100.0,27.5125,27.524,27.4952,27.5183,66100.0
2005-11-03 12:40:00,47.7,47.77,47.65,47.74,206100.0,27.5183,27.5587,27.4894,27.5414,206100.0
2005-11-03 12:50:00,47.74,47.78,47.71,47.77,145100.0,27.5414,27.5644,27.524,27.5587,145100.0
2005-11-03 13:00:00,47.77,47.78,47.7,47.71,170600.0,27.5587,27.5644,27.5183,27.524,170600.0
2005-11-03 13:10:00,47.7,47.78,47.7,47.74,172300.0,27.5183,27.5644,27.5183,27.5414,172300.0
2005-11-03 13:20:00,47.73,47.75,47.64,47.66,104600.0,27.5356,27.5471,27.4837,27.4952,104600.0
2005-11-03 13:30:00,47.66,47.68,47.54,47.64,107400.0,27.4952,27.5067,27.426,27.4837,107400.0
2005-11-03 13:40:00,47.62,47.74,47.55,47.72,64700.0,27.4721,27.5414,27.4317,27.5298,64700.0
2005-11-03 13:50:00,47.7,47.7,47.62,47.67,196500.0,27.5183,27.5183,27.4721,27.501,196500.0
2005-11-03 14:00:00,47.67,47.82,47.65,47.78,141200.0,27.501,27.5875,27.4894,27.5644,141200.0
2005-11-03 14:10:00,47.79,47.88,47.68,47.7,251600.0,27.5702,27.6221,27.5067,27.5183,251600.0
2005-11-03 14:20:00,47.7,47.84,47.68,47.75,241400.0,27.5183,27.599,27.5067,27.5471,241400.0
2005-11-03 14:30:00,47.72,47.77,47.57,47.64,257400.0,27.5298,27.5587,27.4433,27.4837,257400.0
2005-11-03 14:40:00,47.64,47.71,47.46,47.46,204800.0,27.4837,27.524,27.3798,27.3798,204800.0
2005-11-03 14:50:00,47.43,47.54,47.38,47.53,132800.0,27.3625,27.426,27.3337,27.4202,132800.0
2005-11-03 15:00:00,47.54,47.59,47.4,47.42,298300.0,27.426,27.4548,27.3452,27.3567,298300.0
2005-11-03 15:10:00,47.41,47.46,47.29,47.35,125900.0,27.351,27.3798,27.2817,27.3164,125900.0
2005-11-03 15:20:00,47.35,47.52,47.34,47.52,275400.0,27.3164,27.4144,27.3106,27.4144,275400.0
2005-11-03 15:30:00,47.52,47.62,47.51,47.55,195300.0,27.4144,27.4721,27.4087,27.4317,195300.0
2005-11-03 15:40:00,47.56,47.88,47.54,47.84,292200.0,27.4375,27.6221,27.426,27.599,292200.0
2005-11-03 15:50:00,47.85,47.85,47.69,47.75,202400.0,27.6048,27.6048,27.5125,27.5471,202400.0
2005-11-04 09:30:00,47.98,48.08,47.86,48.03,286600.0,27.6798,27.7375,27.6106,27.7087,286600.0
2005-11-04 09:40:00,48.04,48.14,48.01,48.14,289800.0,27.7144,27.7721,27.6971,27.7721,289800.0
2005-11-04 09:50:00,48.15,48.75,48.12,48.48,409500.0,27.7779,28.124,27.7606,27.9683,409500.0
2005-11-04 10:00:00,48.47,48.69,48.45,48.5,292700.0,27.9625,28.0894,27.951,27.9798,292700.0
2005-11-04 10:10:00,48.5,48.66,48.44,48.62,253000.0,27.9798,28.0721,27.9452,28.049,253000.0
2005-11-04 10:20:00,48.63,48.63,48.33,48.36,177400.0,28.0548,28.0548,27.8817,27.899,177400.0
2005-11-04 10:30:00,48.36,48.43,48.16,48.25,334800.0,27.899,27.9394,27.7837,27.8356,334800.0
2005-11-04 10:40:00,48.25,48.32,48.19,48.23,151400.0,27.8356,27.876,27.801,27.824,151400.0
2005-11-04 10:50:00,48.23,48.3,48.1,48.13,186400.0,27.824,27.8644,27.749,27.7663,186400.0
2005-11-04 11:00:00,48.14,48.29,48.13,48.27,169800.0,27.7721,27.8586,27.7663,27.8471,169800.0
2005-11-04 11:10:00,48.26,48.3,48.21,48.23,205200.0,27.8413,27.8644,27.8125,27.824,205200.0
2005-11-04 11:20:00,48.23,48.34,48.23,48.29,115400.0,27.824,27.8875,27.824,27.8586,115400.0
2005-11-04 11:30:00,48.29,48.38,48.28,48.31,131400.0,27.8586,27.9106,27.8529,27.8702,131400.0
2005-11-04 11:40:00,48.32,48.45,48.3,48.37,111000.0,27.876,27.951,27.8644,27.9048,111000.0
2005-11-04 11:50:00,48.36,48.4,48.36,48.37,69100.0,27.899,27.9221,27.899,27.9048,69100.0
2005-11-04 12:00:00,48.38,48.39,48.27,48.3,66300.0,27.9106,27.9163,27.8471,27.8644,66300.0
2005-11-04 12:10:00,48.31,48.5,48.31,48.47,75800.0,27.8702,27.9798,27.8702,27.9625,75800.0
2005-11-04 12:20:00,48.48,48.5,48.47,48.5,110400.0,27.9683,27.9798,27.9625,27.9798,110400.0
2005-11-04 12:30:00,48.5,48.5,48.45,48.46,81000.0,27.9798,27.9798,27.951,27.9567,81000.0
2005-11-04 12:40:00,48.46,48.53,48.43,48.53,70200.0,27.9567,27.9971,27.9394,27.9971,70200.0
2005-11-04 12:50:00,48.53,48.55,48.51,48.52,43100.0,27.9971,28.0086,27.9856,27.9913,43100.0
2005-11-04 13:00:00,48.53,48.54,48.38,48.42,48400.0,27.9971,28.0029,27.9106,27.9336,48400.0
2005-11-04 13:10:00,48.42,48.42,48.32,48.34,41400.0,27.9336,27.9336,27.876,27.8875,41400.0
2005-11-04 13:20:00,48.35,48.4,48.34,48.37,145100.0,27.8933,27.9221,27.8875,27.9048,145100.0
2005-11-04 13:30:00,48.37,48.4,48.35,48.36,42900.0,27.9048,27.9221,27.8933,27.899,42900.0
2005-11-04 13:40:00,48.36,48.36,48.32,48.35,49700.0,27.899,27.899,27.876,27.8933,49700.0
2005-11-04 13:50:00,48.34,48.35,48.28,48.29,47900.0,27.8875,27.8933,27.8529,27.8586,47900.0
2005-11-04 14:00:00,48.29,48.34,48.25,48.34,62500.0,27.8586,27.8875,27.8356,27.8875,62500.0
2005-11-04 14:10:00,48.34,48.36,48.31,48.34,61700.0,27.8875,27.899,27.8702,27.8875,61700.0
2005-11-04 14:20:00,48.33,48.39,48.32,48.33,41900.0,27.8817,27.9163,27.876,27.8817,41900.0
2005-11-04 14:30:00,48.33,48.37,48.32,48.35,61800.0,27.8817,27.9048,27.876,27.8933,61800.0
2005-11-04 14:40:00,48.36,48.39,48.3,48.32,73500.0,27.899,27.9163,27.8644,27.876,73500.0
2005-11-04 14:50:00,48.32,48.37,48.27,48.32,53100.0,27.876,27.9048,27.8471,27.876,53100.0
2005-11-04 15:00:00,48.31,48.35,48.29,48.29,46200.0,27.8702,27.8933,27.8586,27.8586,46200.0
2005-11-04 15:10:00,48.3,48.37,48.28,48.33,134800.0,27.8644,27.9048,27.8529,27.8817,134800.0
2005-11-04 15:20:00,48.33,48.46,48.3,48.45,135400.0,27.8817,27.9567,27.8644,27.951,135400.0
2005-11-04 15:30:00,48.45,48.49,48.45,48.48,117400.0,27.951,27.974,27.951,27.9683,117400.0
2005-11-04 15:40:00,48.48,48.59,48.47,48.58,176500.0,27.9683,28.0317,27.9625,28.0259,176500.0
2005-11-04 15:50:00,48.58,48.67,48.53,48.54,155500.0,28.0259,28.0779,27.9971,28.0029,155500.0
2005-11-07 09:30:00,48.83,48.95,48.62,48.89,200000.0,28.1702,28.2394,28.049,28.2048,200000.0
2005-11-07 09:40:00,48.88,48.88,48.6,48.63,82500.0,28.199,28.199,28.0375,28.0548,82500.0
2005-11-07 09:50:00,48.63,48.79,48.62,48.75,85400.0,28.0548,28.1471,28.049,28.124,85400.0
2005-11-07 10:00:00,48.74,48.78,48.66,48.78,76800.0,28.1183,28.1413,28.0721,28.1413,76800.0
2005-11-07 10:10:00,48.77,48.89,48.71,48.75,86100.0,28.1356,28.2048,28.1009,28.124,86100.0
2005-11-07 10:20:00,48.75,48.8,48.58,48.61,147500.0,28.124,28.1529,28.0259,28.0433,147500.0
2005-11-07 10:30:00,48.6,48.67,48.59,48.65,126100.0,28.0375,28.0779,28.0317,28.0663,126100.0
2005-11-07 10:40:00,48.66,48.68,48.61,48.64,155300.0,28.0721,28.0836,28.0433,28.0606,155300.0
2005-11-07 10:50:00,48.65,48.84,48.64,48.75,144500.0,28.0663,28.1759,28.0606,28.124,144500.0
2005-11-07 11:00:00,48.75,48.84,48.57,48.57,80100.0,28.124,28.1759,28.0202,28.0202,80100.0
2005-11-07 11:10:00,48.55,48.56,48.37,48.45,66300.0,28.0086,28.0144,27.9048,27.951,66300.0
2005-11-07 11:20:00,48.46,48.51,48.44,48.49,53100.0,27.9567,27.9856,27.9452,27.974,53100.0
2005-11-07 11:30:00,48.46,48.59,48.45,48.56,46600.0,27.9567,28.0317,27.951,28.0144,46600.0
2005-11-07 11:40:00,48.56,48.74,48.52,48.7,67300.0,28.0144,28.1183,27.9913,28.0952,67300.0
2005-11-07 11:50:00,48.7,48.71,48.64,48.66,44500.0,28.0952,28.1009,28.0606,28.0721,44500.0
2005-11-07 12:00:00,48.66,48.66,48.38,48.48,104400.0,28.0721,28.0721,27.9106,27.9683,104400.0
2005-11-07 12:10:00,48.47,48.59,48.38,48.56,26200.0,27.9625,28.0317,27.9106,28.0144,26200.0
2005-11-07 12:20:00,48.54,48.59,48.53,48.56,53300.0,28.0029,28.0317,27.9971,28.0144,53300.0
2005-11-07 12:30:00,48.56,48.6,48.44,48.46,48000.0,28.0144,28.0375,27.9452,27.9567,48000.0
2005-11-07 12:40:00,48.46,48.5,48.37,48.38,51500.0,27.9567,27.9798,27.9048,27.9106,51500.0
2005-11-07 12:50:00,48.39,48.48,48.39,48.43,32200.0,27.9163,27.9683,27.9163,27.9394,32200.0
2005-11-07 13:00:00,48.41,48.42,48.32,48.37,33500.0,27.9279,27.9336,27.876,27.9048,33500.0
2005-11-07 13:10:00,48.38,48.43,48.35,48.4,97700.0,27.9106,27.9394,27.8933,27.9221,97700.0
2005-11-07 13:20:00,48.41,48.48,48.35,48.37,40300.0,27.9279,27.9683,27.8933,27.9048,40300.0
2005-11-07 13:30:00,48.37,48.4,48.35,48.38,68600.0,27.9048,27.9221,27.8933,27.9106,68600.0
2005-11-07 13:40:00,48.38,48.48,48.38,48.4,48500.0,27.9106,27.9683,27.9106,27.9221,48500.0
2005-11-07 13:50:00,48.4,48.53,48.39,48.42,79800.0,27.9221,27.9971,27.9163,27.9336,79800.0
2005-11-07 14:00:00,48.42,48.56,48.41,48.56,63400.0,27.9336,28.0144,27.9279,28.0144,63400.0
2005-11-07 14:10:00,48.55,48.71,48.55,48.68,53400.0,28.0086,28.1009,28.0086,28.0836,53400.0
2005-11-07 14:20:00,48.67,48.68,48.59,48.67,26100.0,28.0779,28.0836,28.0317,28.0779,26100.0
2005-11-07 14:30:00,48.67,48.7,48.59,48.67,42100.0,28.0779,28.0952,28.0317,28.0779,42100.0
2005-11-07 14:40:00,48.69,48.75,48.69,48.75,54800.0,28.0894,28.124,28.0894,28.124,54800.0
2005-11-07 14:50:00,48.74,48.75,48.65,48.67,48100.0,28.1183,28.124,28.0663,28.0779,48100.0
2005-11-07 15:00:00,48.66,48.67,48.62,48.65,96500.0,28.0721,28.0779,28.049,28.0663,96500.0
2005-11-07 15:10:00,48.65,48.65,48.53,48.6,95800.0,28.0663,28.0663,27.9971,28.0375,95800.0
2005-11-07 15:20:00,48.6,48.62,48.51,48.58,161800.0,28.0375,28.049,27.9856,28.0259,161800.0
2005-11-07 15:30:00,48.58,48.61,48.45,48.45,117500.0,28.0259,28.0433,27.951,27.951,117500.0
2005-11-07 15:40:00,48.44,48.46,48.3,48.31,300100.0,27.9452,27.9567,27.8644,27.8702,300100.0
2005-11-07 15:50:00,48.31,48.48,48.3,48.45,336300.0,27.8702,27.9683,27.8644,27.951,336300.0
2005-11-08 09:30:00,48.05,48.05,46.7,47.0,406500.0,27.7202,27.7202,26.9414,27.1144,406500.0
2005-11-08 09:40:00,47.0,47.18,46.68,46.81,390000.0,27.1144,27.2183,26.9298,27.0048,390000.0
2005-11-08 09:50:00,46.9,46.91,46.54,46.72,407200.0,27.0568,27.0625,26.8491,26.9529,407200.0
2005-11-08 10:00:00,46.72,46.92,46.61,46.88,215200.0,26.9529,27.0683,26.8895,27.0452,215200.0
2005-11-08 10:10:00,46.9,46.91,46.75,46.81,103600.0,27.0568,27.0625,26.9702,27.0048,103600.0
2005-11-08 10:20:00,46.82,46.83,46.67,46.81,85100.0,27.0106,27.0164,26.9241,27.0048,85100.0
2005-11-08 10:30:00,46.84,46.91,46.79,46.88,131000.0,27.0221,27.0625,26.9933,27.0452,131000.0
2005-11-08 10:40:00,46.87,47.02,46.84,46.96,123400.0,27.0394,27.126,27.0221,27.0914,123400.0
2005-11-08 10:50:00,46.94,46.96,46.82,46.85,79900.0,27.0798,27.0914,27.0106,27.0279,79900.0
2005-11-08 11:00:00,46.87,46.89,46.72,46.87,100400.0,27.0394,27.051,26.9529,27.0394,100400.0
2005-11-08 11:10:00,46.88,46.93,46.82,46.89,61100.0,27.0452,27.0741,27.0106,27.051,61100.0
2005-11-08 11:20:00,46.88,47.09,46.88,47.08,118300.0,27.0452,27.1664,27.0452,27.1606,118300.0
2005-11-08 11:30:00,47.07,47.08,46.91,46.96,119100.0,27.1548,27.1606,27.0625,27.0914,119100.0
2005-11-08 11:40:00,46.96,47.03,46.89,47.03,99700.0,27.0914,27.1317,27.051,27.1317,99700.0
2005-11-08 11:50:00,47.03,47.05,47.0,47.02,74800.0,27.1317,27.1433,27.1144,27.126,74800.0
2005-11-08 12:00:00,47.01,47.02,46.97,46.98,217600.0,27.1202,27.126,27.0971,27.1029,217600.0
2005-11-08 12:10:00,46.98,47.0,46.91,46.94,48800.0,27.1029,27.1144,27.0625,27.0798,48800.0
2005-11-08 12:20:00,46.94,47.0,46.9,46.99,152400.0,27.0798,27.1144,27.0568,27.1087,152400.0
2005-11-08 12:30:00,46.99,47.03,46.93,46.96,84300.0,27.1087,27.1317,27.0741,27.0914,84300.0
2005-11-08 12:40:00,46.97,46.99,46.94,46.96,41000.0,27.0971,27.1087,27.0798,27.0914,41000.0
2005-11-08 12:50:00,46.96,46.99,46.92,46.99,54500.0,27.0914,27.1087,27.0683,27.1087,54500.0
2005-11-08 13:00:00,46.98,47.01,46.95,46.96,84900.0,27.1029,27.1202,27.0856,27.0914,84900.0
2005-11-08 13:10:00,46.97,46.99,46.89,46.89,135800.0,27.0971,27.1087,27.051,27.051,135800.0
2005-11-08 13:20:00,46.89,47.0,46.86,46.94,93100.0,27.051,27.1144,27.0337,27.0798,93100.0
2005-11-08 13:30:00,46.94,47.0,46.94,46.98,39200.0,27.0798,27.1144,27.0798,27.1029,39200.0
2005-11-08 13:40:00,46.98,47.07,46.96,47.04,50000.0,27.1029,27.1548,27.0914,27.1375,50000.0
2005-11-08 13:50:00,47.05,47.05,46.97,47.02,40600.0,27.1433,27.1433,27.0971,27.126,40600.0
2005-11-08 14:00:00,47.02,47.04,46.96,46.99,39500.0,27.126,27.1375,27.0914,27.1087,39500.0
2005-11-08 14:10:00,46.98,47.0,46.9,46.91,44500.0,27.1029,27.1144,27.0568,27.0625,44500.0
2005-11-08 14:20:00,46.91,46.96,46.89,46.93,30700.0,27.0625,27.0914,27.051,27.0741,30700.0
2005-11-08 14:30:00,46.93,46.94,46.8,46.94,59200.0,27.0741,27.0798,26.9991,27.0798,59200.0
2005-11-08 14:40:00,46.92,46.98,46.9,46.94,28100.0,27.0683,27.1029,27.0568,27.0798,28100.0
2005-11-08 14:50:00,46.94,46.94,46.83,46.83,41100.0,27.0798,27.0798,27.0164,27.0164,41100.0
2005-11-08 15:00:00,46.86,46.92,46.84,46.88,46100.0,27.0337,27.0683,27.0221,27.0452,46100.0
2005-11-08 15:10:00,46.89,46.97,46.84,46.93,121200.0,27.051,27.0971,27.0221,27.0741,121200.0
2005-11-08 15:20:00,46.91,46.98,46.9,46.97,45000.0,27.0625,27.1029,27.0568,27.0971,45000.0
2005-11-08 15:30:00,46.97,46.98,46.82,46.84,94400.0,27.0971,27.1029,27.0106,27.0221,94400.0
2005-11-08 15:40:00,46.85,46.86,46.7,46.74,124100.0,27.0279,27.0337,26.9414,26.9644,124100.0
2005-11-08 15:50:00,46.72,46.89,46.7,46.8,202300.0,26.9529,27.051,26.9414,26.9991,202300.0
2005-11-09 09:30:00,47.01,47.25,46.81,46.89,170400.0,27.1202,27.2587,27.0048,27.051,170400.0
2005-11-09 09:40:00,46.89,47.03,46.81,46.98,113400.0,27.051,27.1317,27.0048,27.1029,113400.0
2005-11-09 09:50:00,46.98,47.0,46.71,46.86,117200.0,27.1029,27.1144,26.9471,27.0337,117200.0
2005-11-09 10:00:00,46.85,46.96,46.74,46.85,89900.0,27.0279,27.0914,26.9644,27.0279,89900.0
2005-11-09 10:10:00,46.87,46.87,46.78,46.83,55900.0,27.0394,27.0394,26.9875,27.0164,55900.0
2005-11-09 10:20:00,46.83,46.88,46.77,46.78,35600.0,27.0164,27.0452,26.9818,26.9875,35600.0
2005-11-09 10:30:00,46.77,46.97,46.76,46.9,116400.0,26.9818,27.0971,26.976,27.0568,116400.0
2005-11-09 10:40:00,46.91,47.02,46.9,46.94,199800.0,27.0625,27.126,27.0568,27.0798,199800.0
2005-11-09 10:50:00,46.95,46.95,46.78,46.8,114700.0,27.0856,27.0856,26.9875,26.9991,114700.0
2005-11-09 11:00:00,46.8,46.81,46.71,46.8,43800.0,26.9991,27.0048,26.9471,26.9991,43800.0
2005-11-09 11:10:00,46.81,46.83,46.72,46.73,42100.0,27.0048,27.0164,26.9529,26.9587,42100.0
2005-11-09 11:20:00,46.73,46.82,46.68,46.69,80800.0,26.9587,27.0106,26.9298,26.9356,80800.0
2005-11-09 11:30:00,46.7,46.72,46.54,46.65,42900.0,26.9414,26.9529,26.8491,26.9125,42900.0
2005-11-09 11:40:00,46.66,46.67,46.59,46.66,28100.0,26.9183,26.9241,26.8779,26.9183,28100.0
2005-11-09 11:50:00,46.65,46.77,46.65,46.69,49100.0,26.9125,26.9818,26.9125,26.9356,49100.0
2005-11-09 12:00:00,46.69,46.7,46.53,46.53,57400.0,26.9356,26.9414,26.8433,26.8433,57400.0
2005-11-09 12:10:00,46.54,46.59,46.5,46.58,98500.0,26.8491,26.8779,26.826,26.8721,98500.0
2005-11-09 12:20:00,46.58,46.93,46.58,46.82,76000.0,26.8721,27.0741,26.8721,27.0106,76000.0
2005-11-09 12:30:00,46.82,46.9,46.78,46.9,67000.0,27.0106,27.0568,26.9875,27.0568,67000.0
2005-11-09 12:40:00,46.9,46.9,46.81,46.85,37200.0,27.0568,27.0568,27.0048,27.0279,37200.0
2005-11-09 12:50:00,46.86,46.89,46.83,46.88,40000.0,27.0337,27.051,27.0164,27.0452,40000.0
2005-11-09 13:00:00,46.87,46.9,46.81,46.82,32300.0,27.0394,27.0568,27.0048,27.0106,32300.0
2005-11-09 13:10:00,46.81,46.83,46.79,46.82,18600.0,27.0048,27.0164,26.9933,27.0106,18600.0
2005-11-09 13:20:00,46.82,46.84,46.78,46.79,15000.0,27.0106,27.0221,26.9875,26.9933,15000.0
2005-11-09 13:30:00,46.79,46.79,46.72,46.73,15600.0,26.9933,26.9933,26.9529,26.9587,15600.0
2005-11-09 13:40:00,46.73,46.81,46.73,46.8,17400.0,26.9587,27.0048,26.9587,26.9991,17400.0
2005-11-09 13:50:00,46.8,46.84,46.71,46.76,18600.0,26.9991,27.0221,26.9471,26.976,18600.0
2005-11-09 14:00:00,46.76,46.76,46.66,46.7,31500.0,26.976,26.976,26.9183,26.9414,31500.0
2005-11-09 14:10:00,46.7,46.74,46.68,46.69,29100.0,26.9414,26.9644,26.9298,26.9356,29100.0
2005-11-09 14:20:00,46.69,46.69,46.62,46.63,31000.0,26.9356,26.9356,26.8952,26.901,31000.0
2005-11-09 14:30:00,46.63,46.66,46.54,46.66,82700.0,26.901,26.9183,26.8491,26.9183,82700.0
2005-11-09 14:40:00,46.65,46.66,46.55,46.59,28400.0,26.9125,26.9183,26.8548,26.8779,28400.0
2005-11-09 14:50:00,46.57,46.58,46.37,46.47,64900.0,26.8664,26.8721,26.751,26.8087,64900.0
2005-11-09 15:00:00,46.48,46.53,46.44,46.53,40400.0,26.8145,26.8433,26.7914,26.8433,40400.0
2005-11-09 15:10:00,46.53,46.59,46.48,46.54,42700.0,26.8433,26.8779,26.8145,26.8491,42700.0
2005-11-09 15:20:00,46.54,46.64,46.52,46.6,68200.0,26.8491,26.9068,26.8375,26.8837,68200.0
2005-11-09 15:30:00,46.6,46.64,46.55,46.6,74200.0,26.8837,26.9068,26.8548,26.8837,74200.0
2005-11-09 15:40:00,46.6,46.65,46.55,46.59,55600.0,26.8837,26.9125,26.8548,26.8779,55600.0
2005-11-09 15:50:00,46.59,46.63,46.5,46.53,87200.0,26.8779,26.901,26.826,26.8433,87200.0
2005-11-10 09:30:00,46.8,46.8,46.08,46.1,73700.0,26.9991,26.9991,26.5837,26.5952,73700.0
2005-11-10 09:40:00,46.11,46.6,46.08,46.49,90300.0,26.601,26.8837,26.5837,26.8202,90300.0
2005-11-10 09:50:00,46.5,46.6,46.13,46.25,104600.0,26.826,26.8837,26.6125,26.6818,104600.0
2005-11-10 10:00:00,46.25,46.35,46.1,46.15,63300.0,26.6818,26.7395,26.5952,26.6241,63300.0
2005-11-10 10:10:00,46.15,46.26,45.94,46.02,108900.0,26.6241,26.6875,26.5029,26.5491,108900.0
2005-11-10 10:20:00,46.04,46.18,46.0,46.18,74500.0,26.5606,26.6414,26.5375,26.6414,74500.0
2005-11-10 10:30:00,46.18,46.25,46.0,46.01,114300.0,26.6414,26.6818,26.5375,26.5433,114300.0
2005-11-10 10:40:00,46.01,46.1,45.93,45.98,86300.0,26.5433,26.5952,26.4972,26.526,86300.0
2005-11-10 10:50:00,45.98,46.1,45.98,46.07,42400.0,26.526,26.5952,26.526,26.5779,42400.0
2005-11-10 11:00:00,46.08,46.26,46.07,46.2,101700.0,26.5837,26.6875,26.5779,26.6529,101700.0
2005-11-10 11:10:00,46.17,46.26,46.17,46.26,130600.0,26.6356,26.6875,26.6356,26.6875,130600.0
2005-11-10 11:20:00,46.25,46.32,46.24,46.32,62200.0,26.6818,26.7221,26.676,26.7221,62200.0
2005-11-10 11:30:00,46.31,46.42,46.28,46.38,48300.0,26.7164,26.7798,26.6991,26.7568,48300.0
2005-11-10 11:40:00,46.36,46.46,46.34,46.46,47600.0,26.7452,26.8029,26.7337,26.8029,47600.0
2005-11-10 11:50:00,46.45,46.51,46.41,46.49,47600.0,26.7971,26.8318,26.7741,26.8202,47600.0
2005-11-10 12:00:00,46.48,46.5,46.31,46.36,67700.0,26.8145,26.826,26.7164,26.7452,67700.0
2005-11-10 12:10:00,46.35,46.42,46.3,46.39,22600.0,26.7395,26.7798,26.7106,26.7625,22600.0
2005-11-10 12:20:00,46.35,46.48,46.31,46.45,45500.0,26.7395,26.8145,26.7164,26.7971,45500.0
2005-11-10 12:30:00,46.44,46.52,46.4,46.45,54600.0,26.7914,26.8375,26.7683,26.7971,54600.0
2005-11-10 12:40:00,46.46,46.47,46.38,46.46,25500.0,26.8029,26.8087,26.7568,26.8029,25500.0
2005-11-10 12:50:00,46.45,46.46,46.36,46.45,21300.0,26.7971,26.8029,26.7452,26.7971,21300.0
2005-11-10 13:00:00,46.45,46.66,46.42,46.64,43000.0,26.7971,26.9183,26.7798,26.9068,43000.0
2005-11-10 13:10:00,46.64,46.73,46.6,46.66,56900.0,26.9068,26.9587,26.8837,26.9183,56900.0
2005-11-10 13:20:00,46.67,46.8,46.67,46.77,41400.0,26.9241,26.9991,26.9241,26.9818,41400.0
2005-11-10 13:30:00,46.77,46.85,46.73,46.85,44900.0,26.9818,27.0279,26.9587,27.0279,44900.0
2005-11-10 13:40:00,46.84,46.98,46.83,46.91,67100.0,27.0221,27.1029,27.0164,27.0625,67100.0
2005-11-10 13:50:00,46.91,47.19,46.9,47.03,104000.0,27.0625,27.2241,27.0568,27.1317,104000.0
2005-11-10 14:00:00,47.03,47.09,46.96,46.96,50600.0,27.1317,27.1664,27.0914,27.0914,50600.0
2005-11-10 14:10:00,46.97,47.15,46.95,47.1,78700.0,27.0971,27.201,27.0856,27.1721,78700.0
2005-11-10 14:20:00,47.09,47.09,47.0,47.05,80500.0,27.1664,27.1664,27.1144,27.1433,80500.0
2005-11-10 14:30:00,47.05,47.09,47.02,47.05,59300.0,27.1433,27.1664,27.126,27.1433,59300.0
2005-11-10 14:40:00,47.04,47.04,46.84,46.94,64300.0,27.1375,27.1375,27.0221,27.0798,64300.0
2005-11-10 14:50:00,46.94,47.3,46.93,47.29,129500.0,27.0798,27.2875,27.0741,27.2817,129500.0
2005-11-10 15:00:00,47.3,47.42,47.25,47.42,126900.0,27.2875,27.3567,27.2587,27.3567,126900.0
2005-11-10 15:10:00,47.4,47.47,47.35,47.45,93500.0,27.3452,27.3856,27.3164,27.374,93500.0
2005-11-10 15:20:00,47.45,47.61,47.45,47.53,133500.0,27.374,27.4664,27.374,27.4202,133500.0
2005-11-10 15:30:00,47.53,47.54,47.44,47.47,126300.0,27.4202,27.426,27.3683,27.3856,126300.0
2005-11-10 15:40:00,47.47,47.48,47.34,47.4,145900.0,27.3856,27.3914,27.3106,27.3452,145900.0
2005-11-10 15:50:00,47.41,47.63,47.4,47.56,201100.0,27.351,27.4779,27.3452,27.4375,201100.0
2005-11-11 09:30:00,47.77,47.83,47.51,47.54,123100.0,27.5587,27.5933,27.4087,27.426,123100.0
2005-11-11 09:40:00,47.53,47.53,47.12,47.31,104000.0,27.4202,27.4202,27.1837,27.2933,104000.0
2005-11-11 09:50:00,47.34,47.56,47.3,47.48,93400.0,27.3106,27.4375,27.2875,27.3914,93400.0
2005-11-11 10:00:00,47.48,47.53,47.17,47.34,84300.0,27.3914,27.4202,27.2125,27.3106,84300.0
2005-11-11 10:10:00,47.35,47.39,47.22,47.34,69300.0,27.3164,27.3394,27.2414,27.3106,69300.0
2005-11-11 10:20:00,47.31,47.34,47.17,47.33,64900.0,27.2933,27.3106,27.2125,27.3048,64900.0
2005-11-11 10:30:00,47.33,47.35,47.08,47.31,87100.0,27.3048,27.3164,27.1606,27.2933,87100.0
2005-11-11 10:40:00,47.32,47.33,47.08,47.2,45600.0,27.2991,27.3048,27.1606,27.2298,45600.0
2005-11-11 10:50:00,47.18,47.23,47.02,47.23,61400.0,27.2183,27.2471,27.126,27.2471,61400.0
2005-11-11 11:00:00,47.21,47.24,47.06,47.17,54100.0,27.2356,27.2529,27.1491,27.2125,54100.0
2005-11-11 11:10:00,47.16,47.22,47.09,47.09,46600.0,27.2067,27.2414,27.1664,27.1664,46600.0
2005-11-11 11:20:00,47.11,47.11,47.0,47.0,55200.0,27.1779,27.1779,27.1144,27.1144,55200.0
2005-11-11 11:30:00,47.01,47.05,46.85,46.92,63200.0,27.1202,27.1433,27.0279,27.0683,63200.0
2005-11-11 11:40:00,46.92,47.0,46.9,46.92,64400.0,27.0683,27.1144,27.0568,27.0683,64400.0
2005-11-11 11:50:00,46.93,46.94,46.83,46.91,33600.0,27.0741,27.0798,27.0164,27.0625,33600.0
2005-11-11 12:00:00,46.91,46.93,46.85,46.86,48500.0,27.0625,27.0741,27.0279,27.0337,48500.0
2005-11-11 12:10:00,46.86,46.88,46.74,46.8,57000.0,27.0337,27.0452,26.9644,26.9991,57000.0
2005-11-11 12:20:00,46.8,46.85,46.75,46.8,38600.0,26.9991,27.0279,26.9702,26.9991,38600.0
2005-11-11 12:30:00,46.8,46.82,46.7,46.82,90700.0,26.9991,27.0106,26.9414,27.0106,90700.0
2005-11-11 12:40:00,46.81,46.81,46.7,46.72,30500.0,27.0048,27.0048,26.9414,26.9529,30500.0
2005-11-11 12:50:00,46.75,46.78,46.69,46.7,41800.0,26.9702,26.9875,26.9356,26.9414,41800.0
2005-11-11 13:00:00,46.7,46.71,46.6,46.6,51900.0,26.9414,26.9471,26.8837,26.8837,51900.0
2005-11-11 13:10:00,46.62,46.7,46.58,46.6,86600.0,26.8952,26.9414,26.8721,26.8837,86600.0
2005-11-11 13:20:00,46.61,46.68,46.58,46.63,19300.0,26.8895,26.9298,26.8721,26.901,19300.0
2005-11-11 13:30:00,46.64,46.84,46.64,46.77,51900.0,26.9068,27.0221,26.9068,26.9818,51900.0
2005-11-11 13:40:00,46.79,46.85,46.78,46.84,18900.0,26.9933,27.0279,26.9875,27.0221,18900.0
2005-11-11 13:50:00,46.83,46.89,46.83,46.84,23800.0,27.0164,27.051,27.0164,27.0221,23800.0
2005-11-11 14:00:00,46.85,46.89,46.79,46.86,116400.0,27.0279,27.051,26.9933,27.0337,116400.0
2005-11-11 14:10:00,46.86,46.93,46.83,46.87,23700.0,27.0337,27.0741,27.0164,27.0394,23700.0
2005-11-11 14:20:00,46.84,46.92,46.83,46.92,18800.0,27.0221,27.0683,27.0164,27.0683,18800.0
2005-11-11 14:30:00,46.9,47.0,46.89,46.99,36000.0,27.0568,27.1144,27.051,27.1087,36000.0
2005-11-11 14:40:00,47.0,47.04,46.92,46.97,102200.0,27.1144,27.1375,27.0683,27.0971,102200.0
2005-11-11 14:50:00,46.98,47.0,46.94,46.99,17200.0,27.1029,27.1144,27.0798,27.1087,17200.0
2005-11-11 15:00:00,46.97,47.0,46.95,46.97,23500.0,27.0971,27.1144,27.0856,27.0971,23500.0
2005-11-11 15:10:00,46.97,47.01,46.96,47.0,30500.0,27.0971,27.1202,27.0914,27.1144,30500.0
2005-11-11 15:20:00,46.98,47.0,46.92,46.97,45000.0,27.1029,27.1144,27.0683,27.0971,45000.0
2005-11-11 15:30:00,46.99,47.09,46.99,47.09,46100.0,27.1087,27.1664,27.1087,27.1664,46100.0
2005-11-11 15:40:00,47.1,47.12,47.03,47.05,139900.0,27.1721,27.1837,27.1317,27.1433,139900.0
2005-11-11 15:50:00,47.06,47.12,47.03,47.05,92300.0,27.1491,27.1837,27.1317,27.1433,92300.0
2005-11-14 09:30:00,46.93,47.3,46.93,47.13,142900.0,27.0741,27.2875,27.0741,27.1894,142900.0
2005-11-14 09:40:00,47.13,47.49,47.1,47.43,161400.0,27.1894,27.3971,27.1721,27.3625,161400.0
2005-11-14 09:50:00,47.46,47.58,47.38,47.48,142600.0,27.3798,27.449,27.3337,27.3914,142600.0
2005-11-14 10:00:00,47.48,47.56,47.17,47.25,66000.0,27.3914,27.4375,27.2125,27.2587,66000.0
2005-11-14 10:10:00,47.2,47.53,47.2,47.4,72900.0,27.2298,27.4202,27.2298,27.3452,72900.0
2005-11-14 10:20:00,47.4,47.44,47.18,47.19,40900.0,27.3452,27.3683,27.2183,27.2241,40900.0
2005-11-14 10:30:00,47.2,47.2,47.1,47.13,47000.0,27.2298,27.2298,27.1721,27.1894,47000.0
2005-11-14 10:40:00,47.14,47.16,47.03,47.04,52000.0,27.1952,27.2067,27.1317,27.1375,52000.0
2005-11-14 10:50:00,47.05,47.08,46.95,46.97,54800.0,27.1433,27.1606,27.0856,27.0971,54800.0
2005-11-14 11:00:00,46.96,46.97,46.88,46.95,68900.0,27.0914,27.0971,27.0452,27.0856,68900.0
2005-11-14 11:10:00,46.95,47.04,46.92,46.97,68900.0,27.0856,27.1375,27.0683,27.0971,68900.0
2005-11-14 11:20:00,46.97,47.0,46.94,46.94,22800.0,27.0971,27.1144,27.0798,27.0798,22800.0
2005-11-14 11:30:00,46.96,46.96,46.9,46.93,52000.0,27.0914,27.0914,27.0568,27.0741,52000.0
2005-11-14 11:40:00,46.91,46.98,46.86,46.88,48700.0,27.0625,27.1029,27.0337,27.0452,48700.0
2005-11-14 11:50:00,46.87,46.9,46.86,46.86,22600.0,27.0394,27.0568,27.0337,27.0337,22600.0
2005-11-14 12:00:00,46.86,46.91,46.8,46.89,39800.0,27.0337,27.0625,26.9991,27.051,39800.0
2005-11-14 12:10:00,46.87,46.89,46.81,46.83,24100.0,27.0394,27.051,27.0048,27.0164,24100.0
2005-11-14 12:20:00,46.83,46.87,46.8,46.83,27100.0,27.0164,27.0394,26.9991,27.0164,27100.0
2005-11-14 12:30:00,46.84,46.9,46.81,46.88,21800.0,27.0221,27.0568,27.0048,27.0452,21800.0
2005-11-14 12:40:00,46.88,46.89,46.81,46.84,21400.0,27.0452,27.051,27.0048,27.0221,21400.0
2005-11-14 12:50:00,46.84,46.85,46.65,46.71,33200.0,27.0221,27.0279,26.9125,26.9471,33200.0
2005-11-14 13:00:00,46.7,46.76,46.68,46.69,40200.0,26.9414,26.976,26.9298,26.9356,40200.0
2005-11-14 13:10:00,46.7,46.78,46.7,46.7,22500.0,26.9414,26.9875,26.9414,26.9414,22500.0
2005-11-14 13:20:00,46.71,46.72,46.53,46.61,58900.0,26.9471,26.9529,26.8433,26.8895,58900.0
2005-11-14 13:30:00,46.62,46.64,46.54,46.63,39600.0,26.8952,26.9068,26.8491,26.901,39600.0
2005-11-14 13:40:00,46.64,46.72,46.63,46.69,53000.0,26.9068,26.9529,26.901,26.9356,53000.0
2005-11-14 13:50:00,46.69,46.78,46.67,46.78,31300.0,26.9356,26.9875,26.9241,26.9875,31300.0
2005-11-14 14:00:00,46.78,46.79,46.69,46.69,33500.0,26.9875,26.9933,26.9356,26.9356,33500.0
2005-11-14 14:10:00,46.7,46.7,46.61,46.64,36400.0,26.9414,26.9414,26.8895,26.9068,36400.0
2005-11-14 14:20:00,46.64,46.67,46.55,46.55,34400.0,26.9068,26.9241,26.8548,26.8548,34400.0
2005-11-14 14:30:00,46.56,46.69,46.55,46.57,44500.0,26.8606,26.9356,26.8548,26.8664,44500.0
2005-11-14 14:40:00,46.56,46.58,46.35,46.35,138700.0,26.8606,26.8721,26.7395,26.7395,138700.0
2005-11-14 14:50:00,46.35,46.51,46.33,46.4,227600.0,26.7395,26.8318,26.7279,26.7683,227600.0
2005-11-14 15:00:00,46.41,46.42,46.25,46.26,81700.0,26.7741,26.7798,26.6818,26.6875,81700.0
2005-11-14 15:10:00,46.27,46.43,46.26,46.36,84000.0,26.6933,26.7856,26.6875,26.7452,84000.0
2005-11-14 15:20:00,46.36,46.51,46.36,46.47,129300.0,26.7452,26.8318,26.7452,26.8087,129300.0
2005-11-14 15:30:00,46.48,46.58,46.47,46.5,227700.0,26.8145,26.8721,26.8087,26.826,227700.0
2005-11-14 15:40:00,46.51,46.55,46.45,46.5,91300.0,26.8318,26.8548,26.7971,26.826,91300.0
2005-11-14 15:50:00,46.51,46.57,46.4,46.48,181200.0,26.8318,26.8664,26.7683,26.8145,181200.0
2005-11-15 09:30:00,45.75,45.75,44.73,44.98,555100.0,26.3933,26.3933,25.8049,25.9491,555100.0
2005-11-15 09:40:00,45.01,45.01,44.77,44.82,478700.0,25.9664,25.9664,25.8279,25.8568,478700.0
2005-11-15 09:50:00,44.83,44.84,44.57,44.65,762600.0,25.8626,25.8683,25.7126,25.7587,762600.0
2005-11-15 10:00:00,44.66,44.95,44.5,44.77,399200.0,25.7645,25.9318,25.6722,25.8279,399200.0
2005-11-15 10:10:00,44.77,44.79,44.54,44.58,189200.0,25.8279,25.8395,25.6953,25.7183,189200.0
2005-11-15 10:20:00,44.59,44.75,44.52,44.6,313000.0,25.7241,25.8164,25.6837,25.7299,313000.0
2005-11-15 10:30:00,44.6,44.63,44.44,44.45,262900.0,25.7299,25.7472,25.6376,25.6433,262900.0
2005-11-15 10:40:00,44.42,44.63,44.4,44.56,260000.0,25.626,25.7472,25.6145,25.7068,260000.0
2005-11-15 10:50:00,44.57,44.7,44.56,44.68,290500.0,25.7126,25.7876,25.7068,25.776,290500.0
2005-11-15 11:00:00,44.68,44.75,44.6,44.66,256600.0,25.776,25.8164,25.7299,25.7645,256600.0
2005-11-15 11:10:00,44.65,44.66,44.57,44.61,113600.0,25.7587,25.7645,25.7126,25.7356,113600.0
2005-11-15 11:20:00,44.61,44.73,44.59,44.67,243900.0,25.7356,25.8049,25.7241,25.7703,243900.0
2005-11-15 11:30:00,44.65,44.69,44.61,44.64,112600.0,25.7587,25.7818,25.7356,25.753,112600.0
2005-11-15 11:40:00,44.64,44.73,44.63,44.7,143300.0,25.753,25.8049,25.7472,25.7876,143300.0
2005-11-15 11:50:00,44.7,44.71,44.67,44.7,101100.0,25.7876,25.7933,25.7703,25.7876,101100.0
2005-11-15 12:00:00,44.71,44.75,44.69,44.72,268900.0,25.7933,25.8164,25.7818,25.7991,268900.0
2005-11-15 12:10:00,44.73,44.75,44.69,44.7,163700.0,25.8049,25.8164,25.7818,25.7876,163700.0
2005-11-15 12:20:00,44.7,44.71,44.62,44.65,139400.0,25.7876,25.7933,25.7414,25.7587,139400.0
2005-11-15 12:30:00,44.67,44.69,44.64,44.66,75200.0,25.7703,25.7818,25.753,25.7645,75200.0
2005-11-15 12:40:00,44.65,44.7,44.64,44.69,133500.0,25.7587,25.7876,25.753,25.7818,133500.0
2005-11-15 12:50:00,44.69,44.78,44.68,44.73,151300.0,25.7818,25.8337,25.776,25.8049,151300.0
2005-11-15 13:00:00,44.74,44.79,44.71,44.79,154200.0,25.8106,25.8395,25.7933,25.8395,154200.0
2005-11-15 13:10:00,44.78,44.79,44.71,44.75,161400.0,25.8337,25.8395,25.7933,25.8164,161400.0
2005-11-15 13:20:00,44.75,44.75,44.68,44.69,71100.0,25.8164,25.8164,25.776,25.7818,71100.0
2005-11-15 13:30:00,44.68,44.7,44.63,44.63,110500.0,25.776,25.7876,25.7472,25.7472,110500.0
2005-11-15 13:40:00,44.61,44.62,44.46,44.49,241000.0,25.7356,25.7414,25.6491,25.6664,241000.0
2005-11-15 13:50:00,44.49,44.49,44.12,44.16,271600.0,25.6664,25.6664,25.453,25.476,271600.0
2005-11-15 14:00:00,44.16,44.3,44.07,44.19,211300.0,25.476,25.5568,25.4241,25.4933,211300.0
2005-11-15 14:10:00,44.19,44.24,44.04,44.16,220400.0,25.4933,25.5222,25.4068,25.476,220400.0
2005-11-15 14:20:00,44.15,44.23,44.07,44.16,236400.0,25.4703,25.5164,25.4241,25.476,236400.0
2005-11-15 14:30:00,44.16,44.28,44.16,44.22,173600.0,25.476,25.5453,25.476,25.5107,173600.0
2005-11-15 14:40:00,44.21,44.25,44.08,44.1,118700.0,25.5049,25.528,25.4299,25.4414,118700.0
2005-11-15 14:50:00,44.1,44.22,44.07,44.12,302700.0,25.4414,25.5107,25.4241,25.453,302700.0
2005-11-15 15:00:00,44.1,44.19,44.08,44.15,197500.0,25.4414,25.4933,25.4299,25.4703,197500.0
2005-11-15 15:10:00,44.16,44.2,43.72,43.74,457300.0,25.476,25.4991,25.2222,25.2337,457300.0
2005-11-15 15:20:00,43.74,43.93,43.67,43.9,404700.0,25.2337,25.3434,25.1934,25.326,404700.0
2005-11-15 15:30:00,43.91,44.11,43.89,43.91,525500.0,25.3318,25.4472,25.3203,25.3318,525500.0
2005-11-15 15:40:00,43.91,43.95,43.81,43.83,350800.0,25.3318,25.3549,25.2741,25.2857,350800.0
2005-11-15 15:50:00,43.83,43.9,43.77,43.89,557000.0,25.2857,25.326,25.251,25.3203,557000.0
2005-11-16 09:30:00,44.65,44.84,44.39,44.62,355200.0,25.7587,25.8683,25.6087,25.7414,355200.0
2005-11-16 09:40:00,44.62,44.79,44.28,44.42,230800.0,25.7414,25.8395,25.5453,25.626,230800.0
2005-11-16 09:50:00,44.41,44.42,44.27,44.3,129300.0,25.6203,25.626,25.5395,25.5568,129300.0
2005-11-16 10:00:00,44.3,44.36,44.0,44.12,172000.0,25.5568,25.5914,25.3837,25.453,172000.0
2005-11-16 10:10:00,44.14,44.25,44.0,44.24,165200.0,25.4645,25.528,25.3837,25.5222,165200.0
2005-11-16 10:20:00,44.25,44.32,44.23,44.25,104500.0,25.528,25.5683,25.5164,25.528,104500.0
2005-11-16 10:30:00,44.25,44.25,44.06,44.18,128600.0,25.528,25.528,25.4183,25.4876,128600.0
2005-11-16 10:40:00,44.17,44.41,44.17,44.35,124300.0,25.4818,25.6203,25.4818,25.5856,124300.0
2005-11-16 10:50:00,44.35,44.47,44.33,44.43,106500.0,25.5856,25.6549,25.5741,25.6318,106500.0
2005-11-16 11:00:00,44.43,44.44,44.31,44.33,92100.0,25.6318,25.6376,25.5626,25.5741,92100.0
2005-11-16 11:10:00,44.33,44.54,44.33,44.51,170600.0,25.5741,25.6953,25.5741,25.678,170600.0
2005-11-16 11:20:00,44.5,44.52,44.45,44.47,85900.0,25.6722,25.6837,25.6433,25.6549,85900.0
2005-11-16 11:30:00,44.47,44.66,44.42,44.62,127300.0,25.6549,25.7645,25.626,25.7414,127300.0
2005-11-16 11:40:00,44.61,44.71,44.55,44.7,103400.0,25.7356,25.7933,25.701,25.7876,103400.0
2005-11-16 11:50:00,44.7,44.7,44.58,44.6,132300.0,25.7876,25.7876,25.7183,25.7299,132300.0
2005-11-16 12:00:00,44.62,44.64,44.59,44.61,68200.0,25.7414,25.753,25.7241,25.7356,68200.0
2005-11-16 12:10:00,44.61,44.68,44.61,44.67,62600.0,25.7356,25.776,25.7356,25.7703,62600.0
2005-11-16 12:20:00,44.67,44.7,44.64,44.65,49500.0,25.7703,25.7876,25.753,25.7587,49500.0
2005-11-16 12:30:00,44.65,44.68,44.63,44.65,47000.0,25.7587,25.776,25.7472,25.7587,47000.0
2005-11-16 12:40:00,44.64,44.68,44.64,44.68,42500.0,25.753,25.776,25.753,25.776,42500.0
2005-11-16 12:50:00,44.68,44.69,44.64,44.65,44700.0,25.776,25.7818,25.753,25.7587,44700.0
2005-11-16 13:00:00,44.65,44.66,44.52,44.52,51000.0,25.7587,25.7645,25.6837,25.6837,51000.0
2005-11-16 13:10:00,44.53,44.53,44.5,44.52,77000.0,25.6895,25.6895,25.6722,25.6837,77000.0
2005-11-16 13:20:00,44.53,44.62,44.52,44.62,40600.0,25.6895,25.7414,25.6837,25.7414,40600.0
2005-11-16 13:30:00,44.65,44.67,44.63,44.65,34200.0,25.7587,25.7703,25.7472,25.7587,34200.0
2005-11-16 13:40:00,44.65,44.67,44.63,44.67,81000.0,25.7587,25.7703,25.7472,25.7703,81000.0
2005-11-16 13:50:00,44.67,44.75,44.67,44.7,57000.0,25.7703,25.8164,25.7703,25.7876,57000.0
2005-11-16 14:00:00,44.7,44.7,44.65,44.69,48000.0,25.7876,25.7876,25.7587,25.7818,48000.0
2005-11-16 14:10:00,44.69,44.7,44.68,44.7,67500.0,25.7818,25.7876,25.776,25.7876,67500.0
2005-11-16 14:20:00,44.7,44.82,44.7,44.78,60500.0,25.7876,25.8568,25.7876,25.8337,60500.0
2005-11-16 14:30:00,44.79,44.83,44.73,44.73,98700.0,25.8395,25.8626,25.8049,25.8049,98700.0
2005-11-16 14:40:00,44.73,44.75,44.69,44.75,75600.0,25.8049,25.8164,25.7818,25.8164,75600.0
2005-11-16 14:50:00,44.75,44.77,44.72,44.76,69700.0,25.8164,25.8279,25.7991,25.8222,69700.0
2005-11-16 15:00:00,44.76,44.82,44.71,44.74,74900.0,25.8222,25.8568,25.7933,25.8106,74900.0
2005-11-16 15:10:00,44.74,44.8,44.73,44.8,69000.0,25.8106,25.8453,25.8049,25.8453,69000.0
2005-11-16 15:20:00,44.8,44.86,44.78,44.84,82000.0,25.8453,25.8799,25.8337,25.8683,82000.0
2005-11-16 15:30:00,44.84,44.85,44.8,44.85,128600.0,25.8683,25.8741,25.8453,25.8741,128600.0
2005-11-16 15:40:00,44.84,44.92,44.84,44.86,200900.0,25.8683,25.9145,25.8683,25.8799,200900.0
2005-11-16 15:50:00,44.85,44.91,44.7,44.9,263700.0,25.8741,25.9087,25.7876,25.9029,263700.0
2005-11-17 09:30:00,45.55,45.8,45.4,45.7,307000.0,26.2779,26.4222,26.1914,26.3645,307000.0
2005-11-17 09:40:00,45.6,45.74,45.41,45.59,212100.0,26.3068,26.3875,26.1972,26.301,212100.0
2005-11-17 09:50:00,45.58,45.74,45.55,45.56,115600.0,26.2952,26.3875,26.2779,26.2837,115600.0
2005-11-17 10:00:00,45.55,45.59,45.38,45.49,115600.0,26.2779,26.301,26.1799,26.2433,115600.0
2005-11-17 10:10:00,45.49,45.7,45.46,45.64,121400.0,26.2433,26.3645,26.226,26.3299,121400.0
2005-11-17 10:20:00,45.64,45.64,45.55,45.57,118700.0,26.3299,26.3299,26.2779,26.2895,118700.0
2005-11-17 10:30:00,45.57,45.63,45.55,45.55,64600.0,26.2895,26.3241,26.2779,26.2779,64600.0
2005-11-17 10:40:00,45.55,45.56,45.5,45.54,89700.0,26.2779,26.2837,26.2491,26.2722,89700.0
2005-11-17 10:50:00,45.55,45.56,45.39,45.47,60500.0,26.2779,26.2837,26.1856,26.2318,60500.0
2005-11-17 11:00:00,45.47,45.47,45.28,45.28,107400.0,26.2318,26.2318,26.1222,26.1222,107400.0
2005-11-17 11:10:00,45.28,45.42,45.28,45.38,74100.0,26.1222,26.2029,26.1222,26.1799,74100.0
2005-11-17 11:20:00,45.39,45.39,45.3,45.31,40800.0,26.1856,26.1856,26.1337,26.1395,40800.0
2005-11-17 11:30:00,45.3,45.34,45.25,45.25,45400.0,26.1337,26.1568,26.1049,26.1049,45400.0
2005-11-17 11:40:00,45.26,45.26,45.07,45.15,125700.0,26.1106,26.1106,26.001,26.0472,125700.0
2005-11-17 11:50:00,45.15,45.2,45.14,45.18,49700.0,26.0472,26.076,26.0414,26.0645,49700.0
2005-11-17 12:00:00,45.17,45.27,45.15,45.2,53900.0,26.0587,26.1164,26.0472,26.076,53900.0
2005-11-17 12:10:00,45.21,45.21,45.16,45.16,62300.0,26.0818,26.0818,26.0529,26.0529,62300.0
2005-11-17 12:20:00,45.17,45.22,45.13,45.22,56000.0,26.0587,26.0876,26.0356,26.0876,56000.0
2005-11-17 12:30:00,45.22,45.22,45.14,45.16,53400.0,26.0876,26.0876,26.0414,26.0529,53400.0
2005-11-17 12:40:00,45.16,45.17,45.04,45.12,47400.0,26.0529,26.0587,25.9837,26.0299,47400.0
2005-11-17 12:50:00,45.12,45.16,45.05,45.11,50900.0,26.0299,26.0529,25.9895,26.0241,50900.0
2005-11-17 13:00:00,45.09,45.1,45.0,45.0,71500.0,26.0126,26.0183,25.9606,25.9606,71500.0
2005-11-17 13:10:00,45.0,45.01,44.91,44.99,86800.0,25.9606,25.9664,25.9087,25.9549,86800.0
2005-11-17 13:20:00,45.0,45.03,44.99,45.02,43800.0,25.9606,25.9779,25.9549,25.9722,43800.0
2005-11-17 13:30:00,45.02,45.1,45.0,45.1,111700.0,25.9722,26.0183,25.9606,26.0183,111700.0
2005-11-17 13:40:00,45.1,45.12,45.03,45.04,122300.0,26.0183,26.0299,25.9779,25.9837,122300.0
2005-11-17 13:50:00,45.04,45.1,45.0,45.08,34700.0,25.9837,26.0183,25.9606,26.0068,34700.0
2005-11-17 14:00:00,45.09,45.09,44.97,44.99,73800.0,26.0126,26.0126,25.9433,25.9549,73800.0
2005-11-17 14:10:00,45.01,45.16,45.0,45.08,137600.0,25.9664,26.0529,25.9606,26.0068,137600.0
2005-11-17 14:20:00,45.08,45.26,45.08,45.21,80100.0,26.0068,26.1106,26.0068,26.0818,80100.0
2005-11-17 14:30:00,45.25,45.25,45.14,45.17,60900.0,26.1049,26.1049,26.0414,26.0587,60900.0
2005-11-17 14:40:00,45.16,45.17,45.06,45.12,91200.0,26.0529,26.0587,25.9953,26.0299,91200.0
2005-11-17 14:50:00,45.13,45.18,45.1,45.15,92300.0,26.0356,26.0645,26.0183,26.0472,92300.0
2005-11-17 15:00:00,45.15,45.24,45.13,45.2,89200.0,26.0472,26.0991,26.0356,26.076,89200.0
2005-11-17 15:10:00,45.2,45.29,45.19,45.26,128400.0,26.076,26.1279,26.0702,26.1106,128400.0
2005-11-17 15:20:00,45.25,45.28,45.2,45.24,65900.0,26.1049,26.1222,26.076,26.0991,65900.0
2005-11-17 15:30:00,45.25,45.36,45.18,45.25,211100.0,26.1049,26.1683,26.0645,26.1049,211100.0
2005-11-17 15:40:00,45.25,45.29,45.24,45.28,180700.0,26.1049,26.1279,26.0991,26.1222,180700.0
2005-11-17 15:50:00,45.28,45.31,45.24,45.27,238200.0,26.1222,26.1395,26.0991,26.1164,238200.0
2005-11-18 09:30:00,45.3,46.05,45.3,46.02,501600.0,26.1337,26.5664,26.1337,26.5491,501600.0
2005-11-18 09:40:00,46.02,46.14,45.89,45.89,201300.0,26.5491,26.6183,26.4741,26.4741,201300.0
2005-11-18 09:50:00,45.9,46.03,45.71,45.77,152500.0,26.4798,26.5548,26.3702,26.4049,152500.0
2005-11-18 10:00:00,45.76,45.79,45.62,45.71,117500.0,26.3991,26.4164,26.3183,26.3702,117500.0
2005-11-18 10:10:00,45.71,45.74,45.62,45.65,90300.0,26.3702,26.3875,26.3183,26.3356,90300.0
2005-11-18 10:20:00,45.66,45.66,45.42,45.45,65500.0,26.3414,26.3414,26.2029,26.2202,65500.0
2005-11-18 10:30:00,45.44,45.51,45.43,45.45,92200.0,26.2145,26.2549,26.2087,26.2202,92200.0
2005-11-18 10:40:00,45.45,45.49,45.27,45.34,142100.0,26.2202,26.2433,26.1164,26.1568,142100.0
2005-11-18 10:50:00,45.33,45.39,45.27,45.35,114300.0,26.151,26.1856,26.1164,26.1626,114300.0
2005-11-18 11:00:00,45.35,45.39,45.27,45.31,100400.0,26.1626,26.1856,26.1164,26.1395,100400.0
2005-11-18 11:10:00,45.34,45.52,45.34,45.49,120300.0,26.1568,26.2606,26.1568,26.2433,120300.0
2005-11-18 11:20:00,45.48,45.52,45.32,45.35,61500.0,26.2376,26.2606,26.1452,26.1626,61500.0
2005-11-18 11:30:00,45.35,45.35,45.23,45.27,50600.0,26.1626,26.1626,26.0933,26.1164,50600.0
2005-11-18 11:40:00,45.26,45.35,45.25,45.28,179900.0,26.1106,26.1626,26.1049,26.1222,179900.0
2005-11-18 11:50:00,45.28,45.29,45.25,45.26,51700.0,26.1222,26.1279,26.1049,26.1106,51700.0
2005-11-18 12:00:00,45.27,45.34,45.25,45.34,38600.0,26.1164,26.1568,26.1049,26.1568,38600.0
2005-11-18 12:10:00,45.35,45.49,45.34,45.46,46800.0,26.1626,26.2433,26.1568,26.226,46800.0
2005-11-18 12:20:00,45.44,45.48,45.37,45.37,29800.0,26.2145,26.2376,26.1741,26.1741,29800.0
2005-11-18 12:30:00,45.35,45.38,45.26,45.33,51700.0,26.1626,26.1799,26.1106,26.151,51700.0
2005-11-18 12:40:00,45.33,45.47,45.33,45.44,47800.0,26.151,26.2318,26.151,26.2145,47800.0
2005-11-18 12:50:00,45.44,45.49,45.42,45.45,35700.0,26.2145,26.2433,26.2029,26.2202,35700.0
2005-11-18 13:00:00,45.46,45.49,45.46,45.49,32700.0,26.226,26.2433,26.226,26.2433,32700.0
2005-11-18 13:10:00,45.5,45.51,45.46,45.5,35200.0,26.2491,26.2549,26.226,26.2491,35200.0
2005-11-18 13:20:00,45.5,45.51,45.46,45.5,61500.0,26.2491,26.2549,26.226,26.2491,61500.0
2005-11-18 13:30:00,45.51,45.68,45.49,45.59,85300.0,26.2549,26.3529,26.2433,26.301,85300.0
2005-11-18 13:40:00,45.59,45.61,45.57,45.57,42800.0,26.301,26.3125,26.2895,26.2895,42800.0
2005-11-18 13:50:00,45.58,45.61,45.49,45.56,60900.0,26.2952,26.3125,26.2433,26.2837,60900.0
2005-11-18 14:00:00,45.55,45.6,45.52,45.6,86600.0,26.2779,26.3068,26.2606,26.3068,86600.0
2005-11-18 14:10:00,45.6,45.65,45.59,45.65,34200.0,26.3068,26.3356,26.301,26.3356,34200.0
2005-11-18 14:20:00,45.65,45.67,45.51,45.54,60800.0,26.3356,26.3472,26.2549,26.2722,60800.0
2005-11-18 14:30:00,45.55,45.59,45.52,45.56,31100.0,26.2779,26.301,26.2606,26.2837,31100.0
2005-11-18 14:40:00,45.56,45.56,45.48,45.5,70800.0,26.2837,26.2837,26.2376,26.2491,70800.0
2005-11-18 14:50:00,45.5,45.55,45.47,45.55,53900.0,26.2491,26.2779,26.2318,26.2779,53900.0
2005-11-18 15:00:00,45.55,45.58,45.5,45.58,95300.0,26.2779,26.2952,26.2491,26.2952,95300.0
2005-11-18 15:10:00,45.58,45.64,45.56,45.61,66600.0,26.2952,26.3299,26.2837,26.3125,66600.0
2005-11-18 15:20:00,45.61,45.65,45.56,45.63,66800.0,26.3125,26.3356,26.2837,26.3241,66800.0
2005-11-18 15:30:00,45.63,45.73,45.63,45.7,135900.0,26.3241,26.3818,26.3241,26.3645,135900.0
2005-11-18 15:40:00,45.7,45.93,45.7,45.89,258300.0,26.3645,26.4972,26.3645,26.4741,258300.0
2005-11-18 15:50:00,45.89,46.0,45.88,45.94,375300.0,26.4741,26.5375,26.4683,26.5029,375300.0
2005-11-21 09:30:00,45.92,46.24,45.92,46.16,212300.0,26.4914,26.676,26.4914,26.6298,212300.0
2005-11-21 09:40:00,46.16,46.39,46.14,46.29,151800.0,26.6298,26.7625,26.6183,26.7048,151800.0
2005-11-21 09:50:00,46.29,46.29,46.13,46.22,85800.0,26.7048,26.7048,26.6125,26.6645,85800.0
2005-11-21 10:00:00,46.23,46.45,46.2,46.33,84700.0,26.6702,26.7971,26.6529,26.7279,84700.0
2005-11-21 10:10:00,46.31,46.36,46.27,46.27,70200.0,26.7164,26.7452,26.6933,26.6933,70200.0
2005-11-21 10:20:00,46.27,46.36,46.22,46.35,49200.0,26.6933,26.7452,26.6645,26.7395,49200.0
2005-11-21 10:30:00,46.35,46.49,46.35,46.45,97600.0,26.7395,26.8202,26.7395,26.7971,97600.0
2005-11-21 10:40:00,46.45,46.5,46.42,46.5,99800.0,26.7971,26.826,26.7798,26.826,99800.0
2005-11-21 10:50:00,46.5,46.83,46.47,46.81,135400.0,26.826,27.0164,26.8087,27.0048,135400.0
2005-11-21 11:00:00,46.78,46.85,46.7,46.8,179500.0,26.9875,27.0279,26.9414,26.9991,179500.0
2005-11-21 11:10:00,46.79,46.79,46.62,46.64,110500.0,26.9933,26.9933,26.8952,26.9068,110500.0
2005-11-21 11:20:00,46.63,46.68,46.6,46.66,44400.0,26.901,26.9298,26.8837,26.9183,44400.0
2005-11-21 11:30:00,46.65,46.65,46.46,46.47,71600.0,26.9125,26.9125,26.8029,26.8087,71600.0
2005-11-21 11:40:00,46.46,46.47,46.34,46.45,54600.0,26.8029,26.8087,26.7337,26.7971,54600.0
2005-11-21 11:50:00,46.43,46.45,46.3,46.41,84400.0,26.7856,26.7971,26.7106,26.7741,84400.0
2005-11-21 12:00:00,46.38,46.39,46.2,46.21,67400.0,26.7568,26.7625,26.6529,26.6587,67400.0
2005-11-21 12:10:00,46.21,46.37,46.2,46.31,44100.0,26.6587,26.751,26.6529,26.7164,44100.0
2005-11-21 12:20:00,46.32,46.36,46.22,46.24,29500.0,26.7221,26.7452,26.6645,26.676,29500.0
2005-11-21 12:30:00,46.23,46.3,46.22,46.29,21500.0,26.6702,26.7106,26.6645,26.7048,21500.0
2005-11-21 12:40:00,46.29,46.4,46.28,46.4,43000.0,26.7048,26.7683,26.6991,26.7683,43000.0
2005-11-21 12:50:00,46.4,46.44,46.37,46.39,35100.0,26.7683,26.7914,26.751,26.7625,35100.0
2005-11-21 13:00:00,46.39,46.41,46.35,46.37,48700.0,26.7625,26.7741,26.7395,26.751,48700.0
2005-11-21 13:10:00,46.38,46.43,46.36,46.43,20400.0,26.7568,26.7856,26.7452,26.7856,20400.0
2005-11-21 13:20:00,46.43,46.43,46.37,46.4,22600.0,26.7856,26.7856,26.751,26.7683,22600.0
2005-11-21 13:30:00,46.4,46.4,46.32,46.39,48700.0,26.7683,26.7683,26.7221,26.7625,48700.0
2005-11-21 13:40:00,46.39,46.4,46.28,46.28,35300.0,26.7625,26.7683,26.6991,26.6991,35300.0
2005-11-21 13:50:00,46.3,46.5,46.3,46.44,43900.0,26.7106,26.826,26.7106,26.7914,43900.0
2005-11-21 14:00:00,46.45,46.47,46.38,46.38,39600.0,26.7971,26.8087,26.7568,26.7568,39600.0
2005-11-21 14:10:00,46.38,46.45,46.35,46.36,28600.0,26.7568,26.7971,26.7395,26.7452,28600.0
2005-11-21 14:20:00,46.35,46.4,46.35,46.4,22900.0,26.7395,26.7683,26.7395,26.7683,22900.0
2005-11-21 14:30:00,46.39,46.44,46.35,46.37,24100.0,26.7625,26.7914,26.7395,26.751,24100.0
2005-11-21 14:40:00,46.37,46.44,46.36,46.41,28900.0,26.751,26.7914,26.7452,26.7741,28900.0
2005-11-21 14:50:00,46.39,46.47,46.33,46.47,86700.0,26.7625,26.8087,26.7279,26.8087,86700.0
2005-11-21 15:00:00,46.45,46.58,46.41,46.58,74700.0,26.7971,26.8721,26.7741,26.8721,74700.0
2005-11-21 15:10:00,46.6,46.62,46.52,46.58,59000.0,26.8837,26.8952,26.8375,26.8721,59000.0
2005-11-21 15:20:00,46.59,46.74,46.59,46.6,140800.0,26.8779,26.9644,26.8779,26.8837,140800.0
2005-11-21 15:30:00,46.58,46.79,46.57,46.79,162700.0,26.8721,26.9933,26.8664,26.9933,162700.0
2005-11-21 15:40:00,46.79,47.0,46.77,47.0,342600.0,26.9933,27.1144,26.9818,27.1144,342600.0
2005-11-21 15:50:00,47.0,47.07,46.9,47.07,438100.0,27.1144,27.1548,27.0568,27.1548,438100.0
2005-11-22 09:30:00,47.15,47.65,46.66,47.15,548200.0,27.201,27.4894,26.9183,27.201,548200.0
2005-11-22 09:40:00,47.15,47.65,46.8,46.86,349000.0,27.201,27.4894,26.9991,27.0337,349000.0
2005-11-22 09:50:00,46.9,46.97,46.7,46.72,157300.0,27.0568,27.0971,26.9414,26.9529,157300.0
2005-11-22 10:00:00,46.73,47.05,46.6,46.99,163600.0,26.9587,27.1433,26.8837,27.1087,163600.0
2005-11-22 10:10:00,47.0,47.08,46.93,46.97,128000.0,27.1144,27.1606,27.0741,27.0971,128000.0
2005-11-22 10:20:00,46.96,47.25,46.94,47.25,122100.0,27.0914,27.2587,27.0798,27.2587,122100.0
2005-11-22 10:30:00,47.25,47.54,47.25,47.48,260700.0,27.2587,27.426,27.2587,27.3914,260700.0
2005-11-22 10:40:00,47.48,47.7,47.45,47.57,217800.0,27.3914,27.5183,27.374,27.4433,217800.0
2005-11-22 10:50:00,47.55,47.55,47.45,47.47,90200.0,27.4317,27.4317,27.374,27.3856,90200.0
2005-11-22 11:00:00,47.5,47.59,47.47,47.59,101600.0,27.4029,27.4548,27.3856,27.4548,101600.0
2005-11-22 11:10:00,47.59,47.75,47.59,47.72,104700.0,27.4548,27.5471,27.4548,27.5298,104700.0
2005-11-22 11:20:00,47.71,47.73,47.54,47.57,56000.0,27.524,27.5356,27.426,27.4433,56000.0
2005-11-22 11:30:00,47.58,47.61,47.5,47.5,71200.0,27.449,27.4664,27.4029,27.4029,71200.0
2005-11-22 11:40:00,47.5,47.51,47.41,47.43,52400.0,27.4029,27.4087,27.351,27.3625,52400.0
2005-11-22 11:50:00,47.43,47.5,47.43,47.44,53900.0,27.3625,27.4029,27.3625,27.3683,53900.0
2005-11-22 12:00:00,47.44,47.6,47.43,47.49,40700.0,27.3683,27.4606,27.3625,27.3971,40700.0
2005-11-22 12:10:00,47.49,47.5,47.44,47.46,45500.0,27.3971,27.4029,27.3683,27.3798,45500.0
2005-11-22 12:20:00,47.46,47.47,47.43,47.44,42700.0,27.3798,27.3856,27.3625,27.3683,42700.0
2005-11-22 12:30:00,47.45,47.47,47.43,47.43,31800.0,27.374,27.3856,27.3625,27.3625,31800.0
2005-11-22 12:40:00,47.43,47.45,47.4,47.4,66900.0,27.3625,27.374,27.3452,27.3452,66900.0
2005-11-22 12:50:00,47.4,47.53,47.38,47.43,61700.0,27.3452,27.4202,27.3337,27.3625,61700.0
2005-11-22 13:00:00,47.43,47.53,47.39,47.39,62600.0,27.3625,27.4202,27.3394,27.3394,62600.0
2005-11-22 13:10:00,47.39,47.4,47.25,47.25,45700.0,27.3394,27.3452,27.2587,27.2587,45700.0
2005-11-22 13:20:00,47.26,47.38,47.25,47.38,91900.0,27.2644,27.3337,27.2587,27.3337,91900.0
2005-11-22 13:30:00,47.4,47.4,47.28,47.33,68400.0,27.3452,27.3452,27.276,27.3048,68400.0
2005-11-22 13:40:00,47.32,47.45,47.28,47.41,70100.0,27.2991,27.374,27.276,27.351,70100.0
2005-11-22 13:50:00,47.41,47.45,47.38,47.38,92800.0,27.351,27.374,27.3337,27.3337,92800.0
2005-11-22 14:00:00,47.39,47.54,47.38,47.5,128900.0,27.3394,27.426,27.3337,27.4029,128900.0
2005-11-22 14:10:00,47.51,47.65,47.5,47.65,137500.0,27.4087,27.4894,27.4029,27.4894,137500.0
2005-11-22 14:20:00,47.64,47.72,47.59,47.69,76400.0,27.4837,27.5298,27.4548,27.5125,76400.0
2005-11-22 14:30:00,47.7,47.85,47.69,47.76,145800.0,27.5183,27.6048,27.5125,27.5529,145800.0
2005-11-22 14:40:00,47.76,47.94,47.76,47.92,102600.0,27.5529,27.6567,27.5529,27.6452,102600.0
2005-11-22 14:50:00,47.92,47.99,47.75,47.94,113600.0,27.6452,27.6856,27.5471,27.6567,113600.0
2005-11-22 15:00:00,47.94,48.19,47.94,48.16,251900.0,27.6567,27.801,27.6567,27.7837,251900.0
2005-11-22 15:10:00,48.17,48.31,48.09,48.13,140300.0,27.7894,27.8702,27.7433,27.7663,140300.0
2005-11-22 15:20:00,48.13,48.3,48.13,48.24,138000.0,27.7663,27.8644,27.7663,27.8298,138000.0
2005-11-22 15:30:00,48.25,48.3,48.08,48.09,150300.0,27.8356,27.8644,27.7375,27.7433,150300.0
2005-11-22 15:40:00,48.09,48.16,48.09,48.13,122800.0,27.7433,27.7837,27.7433,27.7663,122800.0
2005-11-22 15:50:00,48.14,48.14,48.08,48.09,243200.0,27.7721,27.7721,27.7375,27.7433,243200.0
2005-11-23 09:30:00,48.16,48.85,48.16,48.8,318200.0,27.7837,28.1817,27.7837,28.1529,318200.0
2005-11-23 09:40:00,48.82,48.97,48.78,48.95,217700.0,28.1644,28.2509,28.1413,28.2394,217700.0
2005-11-23 09:50:00,48.97,49.39,48.89,49.35,293200.0,28.2509,28.4932,28.2048,28.4702,293200.0
2005-11-23 10:00:00,49.35,49.48,49.23,49.48,408900.0,28.4702,28.5452,28.4009,28.5452,408900.0
2005-11-23 10:10:00,49.46,49.6,49.37,49.43,465600.0,28.5336,28.6144,28.4817,28.5163,465600.0
2005-11-23 10:20:00,49.44,49.49,49.27,49.44,319600.0,28.5221,28.5509,28.424,28.5221,319600.0
2005-11-23 10:30:00,49.46,49.7,49.44,49.69,401300.0,28.5336,28.6721,28.5221,28.6663,401300.0
2005-11-23 10:40:00,49.7,49.79,49.56,49.7,271500.0,28.6721,28.724,28.5913,28.6721,271500.0
2005-11-23 10:50:00,49.7,49.86,49.69,49.85,215900.0,28.6721,28.7644,28.6663,28.7586,215900.0
2005-11-23 11:00:00,49.86,49.88,49.64,49.67,234600.0,28.7644,28.7759,28.6375,28.6548,234600.0
2005-11-23 11:10:00,49.67,49.69,49.5,49.53,196400.0,28.6548,28.6663,28.5567,28.574,196400.0
2005-11-23 11:20:00,49.52,49.55,49.35,49.48,206900.0,28.5682,28.5855,28.4702,28.5452,206900.0
2005-11-23 11:30:00,49.47,49.47,49.41,49.45,89800.0,28.5394,28.5394,28.5048,28.5279,89800.0
2005-11-23 11:40:00,49.45,49.45,49.31,49.37,136600.0,28.5279,28.5279,28.4471,28.4817,136600.0
2005-11-23 11:50:00,49.37,49.4,49.32,49.34,149400.0,28.4817,28.499,28.4529,28.4644,149400.0
2005-11-23 12:00:00,49.34,49.38,49.31,49.36,150300.0,28.4644,28.4875,28.4471,28.4759,150300.0
2005-11-23 12:10:00,49.34,49.55,49.33,49.5,161300.0,28.4644,28.5855,28.4586,28.5567,161300.0
2005-11-23 12:20:00,49.5,49.52,49.37,49.38,71100.0,28.5567,28.5682,28.4817,28.4875,71100.0
2005-11-23 12:30:00,49.38,49.62,49.38,49.6,142500.0,28.4875,28.6259,28.4875,28.6144,142500.0
2005-11-23 12:40:00,49.6,49.64,49.55,49.64,120700.0,28.6144,28.6375,28.5855,28.6375,120700.0
2005-11-23 12:50:00,49.62,49.63,49.41,49.42,48700.0,28.6259,28.6317,28.5048,28.5105,48700.0
2005-11-23 13:00:00,49.42,49.45,49.37,49.42,51900.0,28.5105,28.5279,28.4817,28.5105,51900.0
2005-11-23 13:10:00,49.42,49.43,49.33,49.35,54700.0,28.5105,28.5163,28.4586,28.4702,54700.0
2005-11-23 13:20:00,49.36,49.36,49.31,49.32,69900.0,28.4759,28.4759,28.4471,28.4529,69900.0
2005-11-23 13:30:00,49.31,49.32,49.23,49.24,130200.0,28.4471,28.4529,28.4009,28.4067,130200.0
2005-11-23 13:40:00,49.25,49.26,49.21,49.24,99400.0,28.4125,28.4182,28.3894,28.4067,99400.0
2005-11-23 13:50:00,49.25,49.36,49.24,49.34,86000.0,28.4125,28.4759,28.4067,28.4644,86000.0
2005-11-23 14:00:00,49.35,49.43,49.32,49.4,86700.0,28.4702,28.5163,28.4529,28.499,86700.0
2005-11-23 14:10:00,49.4,49.4,49.32,49.35,186500.0,28.499,28.499,28.4529,28.4702,186500.0
2005-11-23 14:20:00,49.35,49.49,49.35,49.44,98500.0,28.4702,28.5509,28.4702,28.5221,98500.0
2005-11-23 14:30:00,49.44,49.57,49.43,49.53,78000.0,28.5221,28.5971,28.5163,28.574,78000.0
2005-11-23 14:40:00,49.54,49.55,49.38,49.41,67100.0,28.5798,28.5855,28.4875,28.5048,67100.0
2005-11-23 14:50:00,49.41,49.42,49.34,49.36,144000.0,28.5048,28.5105,28.4644,28.4759,144000.0
2005-11-23 15:00:00,49.35,49.35,49.16,49.2,176300.0,28.4702,28.4702,28.3606,28.3836,176300.0
2005-11-23 15:10:00,49.19,49.26,49.16,49.22,316900.0,28.3779,28.4182,28.3606,28.3952,316900.0
2005-11-23 15:20:00,49.2,49.25,49.16,49.16,117900.0,28.3836,28.4125,28.3606,28.3606,117900.0
2005-11-23 15:30:00,49.16,49.21,49.03,49.05,313800.0,28.3606,28.3894,28.2856,28.2971,313800.0
2005-11-23 15:40:00,49.05,49.07,48.82,48.84,290400.0,28.2971,28.3086,28.1644,28.1759,290400.0
2005-11-23 15:50:00,48.85,49.0,48.84,49.0,212400.0,28.1817,28.2682,28.1759,28.2682,212400.0
2005-11-25 09:30:00,50.09,50.75,50.09,50.44,1089700.0,28.8971,29.2778,28.8971,29.099,1089700.0
2005-11-25 09:40:00,50.44,50.46,50.16,50.31,694400.0,29.099,29.1105,28.9375,29.024,694400.0
2005-11-25 09:50:00,50.32,50.65,50.27,50.42,431400.0,29.0298,29.2201,29.0009,29.0875,431400.0
2005-11-25 10:00:00,50.42,50.68,50.33,50.62,425000.0,29.0875,29.2374,29.0355,29.2028,425000.0
2005-11-25 10:10:00,50.62,50.88,50.61,50.64,361800.0,29.2028,29.3528,29.1971,29.2144,361800.0
2005-11-25 10:20:00,50.66,50.69,50.42,50.56,265600.0,29.2259,29.2432,29.0875,29.1682,265600.0
2005-11-25 10:30:00,50.57,50.6,50.4,50.43,234600.0,29.174,29.1913,29.0759,29.0932,234600.0
2005-11-25 10:40:00,50.43,50.55,50.43,50.5,172400.0,29.0932,29.1624,29.0932,29.1336,172400.0
2005-11-25 10:50:00,50.5,50.67,50.5,50.63,201500.0,29.1336,29.2317,29.1336,29.2086,201500.0
2005-11-25 11:00:00,50.63,50.64,50.5,50.6,180400.0,29.2086,29.2144,29.1336,29.1913,180400.0
2005-11-25 11:10:00,50.6,50.7,50.58,50.66,183300.0,29.1913,29.249,29.1798,29.2259,183300.0
2005-11-25 11:20:00,50.67,50.67,50.58,50.6,126000.0,29.2317,29.2317,29.1798,29.1913,126000.0
2005-11-25 11:30:00,50.59,50.7,50.59,50.67,224500.0,29.1855,29.249,29.1855,29.2317,224500.0
2005-11-25 11:40:00,50.67,50.67,50.58,50.61,151900.0,29.2317,29.2317,29.1798,29.1971,151900.0
2005-11-25 11:50:00,50.62,50.75,50.6,50.67,141500.0,29.2028,29.2778,29.1913,29.2317,141500.0
2005-11-25 12:00:00,50.66,50.77,50.65,50.77,162500.0,29.2259,29.2894,29.2201,29.2894,162500.0
2005-11-25 12:10:00,50.77,50.8,50.72,50.73,157800.0,29.2894,29.3067,29.2605,29.2663,157800.0
2005-11-25 12:20:00,50.72,50.86,50.7,50.8,219700.0,29.2605,29.3413,29.249,29.3067,219700.0
2005-11-25 12:30:00,50.81,50.85,50.79,50.81,224900.0,29.3124,29.3355,29.3009,29.3124,224900.0
2005-11-25 12:40:00,50.81,50.82,50.65,50.65,223100.0,29.3124,29.3182,29.2201,29.2201,223100.0
2005-11-25 12:50:00,50.65,50.69,50.61,50.64,373200.0,29.2201,29.2432,29.1971,29.2144,373200.0
2005-11-25 13:00:00,50.63,50.64,50.62,50.62,47300.0,29.2086,29.2144,29.2028,29.2028,47300.0
2005-11-25 13:10:00,50.88,50.88,50.88,50.88,100.0,29.3528,29.3528,29.3528,29.3528,100.0
2005-11-25 13:20:00,50.7,50.72,50.7,50.72,300.0,29.249,29.2605,29.249,29.2605,300.0
2005-11-25 13:30:00,50.63,50.8,50.63,50.8,700.0,29.2086,29.3067,29.2086,29.3067,700.0
2005-11-25 13:40:00,50.65,50.65,48.16,50.65,49800.0,29.2201,29.2201,27.7837,29.2201,49800.0
2005-11-25 13:50:00,50.65,50.65,50.65,50.65,1500.0,29.2201,29.2201,29.2201,29.2201,1500.0
2005-11-25 14:00:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 14:10:00,50.7,50.7,50.7,50.7,100.0,29.249,29.249,29.249,29.249,100.0
2005-11-25 14:20:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:30:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:40:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:50:00,50.65,50.65,50.65,50.65,300.0,29.2201,29.2201,29.2201,29.2201,300.0
2005-11-25 15:00:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 15:10:00,50.7,50.7,50.7,50.7,100.0,29.249,29.249,29.249,29.249,100.0
2005-11-25 15:20:00,50.78,50.78,50.78,50.78,300.0,29.2951,29.2951,29.2951,29.2951,300.0
2005-11-25 15:30:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-25 15:40:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-25 15:50:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-28 09:30:00,51.26,51.65,50.75,50.85,1121900.0,29.572,29.797,29.2778,29.3355,1121900.0
2005-11-28 09:40:00,50.93,50.93,50.6,50.68,733300.0,29.3817,29.3817,29.1913,29.2374,733300.0
2005-11-28 09:50:00,50.66,50.66,49.92,50.04,770700.0,29.2259,29.2259,28.799,28.8682,770700.0
2005-11-28 10:00:00,50.0,50.4,49.92,50.24,552500.0,28.8452,29.0759,28.799,28.9836,552500.0
2005-11-28 10:10:00,50.24,50.28,49.79,49.81,324300.0,28.9836,29.0067,28.724,28.7355,324300.0
2005-11-28 10:20:00,49.8,50.11,49.64,50.04,327800.0,28.7298,28.9086,28.6375,28.8682,327800.0
2005-11-28 10:30:00,50.03,50.23,49.99,50.08,189400.0,28.8625,28.9778,28.8394,28.8913,189400.0
2005-11-28 10:40:00,50.08,50.32,50.08,50.3,206700.0,28.8913,29.0298,28.8913,29.0182,206700.0
2005-11-28 10:50:00,50.29,50.31,50.17,50.25,178800.0,29.0125,29.024,28.9432,28.9894,178800.0
2005-11-28 11:00:00,50.25,50.25,50.14,50.21,128500.0,28.9894,28.9894,28.9259,28.9663,128500.0
2005-11-28 11:10:00,50.2,50.2,49.97,50.06,177100.0,28.9605,28.9605,28.8278,28.8798,177100.0
2005-11-28 11:20:00,50.05,50.05,49.88,49.9,167400.0,28.874,28.874,28.7759,28.7875,167400.0
2005-11-28 11:30:00,49.91,50.0,49.87,49.93,160500.0,28.7932,28.8452,28.7702,28.8048,160500.0
2005-11-28 11:40:00,49.93,50.13,49.93,49.99,116200.0,28.8048,28.9201,28.8048,28.8394,116200.0
2005-11-28 11:50:00,49.99,50.13,49.97,50.01,96200.0,28.8394,28.9201,28.8278,28.8509,96200.0
2005-11-28 12:00:00,50.01,50.06,50.0,50.02,122000.0,28.8509,28.8798,28.8452,28.8567,122000.0
2005-11-28 12:10:00,50.02,50.11,50.01,50.08,63000.0,28.8567,28.9086,28.8509,28.8913,63000.0
2005-11-28 12:20:00,50.09,50.11,50.05,50.06,99300.0,28.8971,28.9086,28.874,28.8798,99300.0
2005-11-28 12:30:00,50.06,50.06,50.02,50.03,84900.0,28.8798,28.8798,28.8567,28.8625,84900.0
2005-11-28 12:40:00,50.02,50.04,50.01,50.02,64800.0,28.8567,28.8682,28.8509,28.8567,64800.0
2005-11-28 12:50:00,50.02,50.11,50.0,50.07,121200.0,28.8567,28.9086,28.8452,28.8855,121200.0
2005-11-28 13:00:00,50.08,50.08,50.02,50.03,120100.0,28.8913,28.8913,28.8567,28.8625,120100.0
2005-11-28 13:10:00,50.09,50.12,50.04,50.08,110600.0,28.8971,28.9144,28.8682,28.8913,110600.0
2005-11-28 13:20:00,50.08,50.11,50.07,50.08,91400.0,28.8913,28.9086,28.8855,28.8913,91400.0
2005-11-28 13:30:00,50.09,50.09,49.96,49.99,143000.0,28.8971,28.8971,28.8221,28.8394,143000.0
2005-11-28 13:40:00,50.0,50.0,49.92,49.97,166100.0,28.8452,28.8452,28.799,28.8278,166100.0
2005-11-28 13:50:00,49.97,49.99,49.94,49.95,45500.0,28.8278,28.8394,28.8105,28.8163,45500.0
2005-11-28 14:00:00,49.94,49.95,49.9,49.91,94000.0,28.8105,28.8163,28.7875,28.7932,94000.0
2005-11-28 14:10:00,49.93,49.93,49.87,49.87,145600.0,28.8048,28.8048,28.7702,28.7702,145600.0
2005-11-28 14:20:00,49.87,50.01,49.86,50.0,79200.0,28.7702,28.8509,28.7644,28.8452,79200.0
2005-11-28 14:30:00,50.0,50.0,49.92,49.93,78900.0,28.8452,28.8452,28.799,28.8048,78900.0
2005-11-28 14:40:00,49.92,49.99,49.92,49.99,69100.0,28.799,28.8394,28.799,28.8394,69100.0
2005-11-28 14:50:00,49.99,50.11,49.98,50.08,147900.0,28.8394,28.9086,28.8336,28.8913,147900.0
2005-11-28 15:00:00,50.08,50.17,50.03,50.1,163900.0,28.8913,28.9432,28.8625,28.9028,163900.0
2005-11-28 15:10:00,50.1,50.2,50.04,50.08,199900.0,28.9028,28.9605,28.8682,28.8913,199900.0
2005-11-28 15:20:00,50.08,50.15,50.01,50.11,213600.0,28.8913,28.9317,28.8509,28.9086,213600.0
2005-11-28 15:30:00,50.11,50.16,50.09,50.12,131800.0,28.9086,28.9375,28.8971,28.9144,131800.0
2005-11-28 15:40:00,50.13,50.13,50.06,50.13,223600.0,28.9201,28.9201,28.8798,28.9201,223600.0
2005-11-28 15:50:00,50.13,50.13,49.94,50.06,250100.0,28.9201,28.9201,28.8105,28.8798,250100.0
2005-11-29 09:30:00,50.25,50.61,50.14,50.15,254900.0,28.9894,29.1971,28.9259,28.9317,254900.0
2005-11-29 09:40:00,50.1,50.15,49.81,49.99,204800.0,28.9028,28.9317,28.7355,28.8394,204800.0
2005-11-29 09:50:00,49.99,50.08,49.88,50.06,101300.0,28.8394,28.8913,28.7759,28.8798,101300.0
2005-11-29 10:00:00,50.06,50.75,50.06,50.49,264400.0,28.8798,29.2778,28.8798,29.1278,264400.0
2005-11-29 10:10:00,50.49,50.8,50.44,50.79,319700.0,29.1278,29.3067,29.099,29.3009,319700.0
2005-11-29 10:20:00,50.8,50.85,50.51,50.54,181900.0,29.3067,29.3355,29.1394,29.1567,181900.0
2005-11-29 10:30:00,50.54,50.63,50.52,50.52,109000.0,29.1567,29.2086,29.1451,29.1451,109000.0
2005-11-29 10:40:00,50.54,50.55,50.2,50.34,102300.0,29.1567,29.1624,28.9605,29.0413,102300.0
2005-11-29 10:50:00,50.34,50.35,50.14,50.14,68800.0,29.0413,29.0471,28.9259,28.9259,68800.0
2005-11-29 11:00:00,50.15,50.23,50.15,50.19,113300.0,28.9317,28.9778,28.9317,28.9548,113300.0
2005-11-29 11:10:00,50.19,50.2,49.97,49.98,146900.0,28.9548,28.9605,28.8278,28.8336,146900.0
2005-11-29 11:20:00,49.97,49.98,49.84,49.9,184100.0,28.8278,28.8336,28.7528,28.7875,184100.0
2005-11-29 11:30:00,49.9,49.9,49.65,49.67,221400.0,28.7875,28.7875,28.6432,28.6548,221400.0
2005-11-29 11:40:00,49.66,49.68,49.45,49.52,213000.0,28.649,28.6605,28.5279,28.5682,213000.0
2005-11-29 11:50:00,49.52,49.68,49.52,49.6,105000.0,28.5682,28.6605,28.5682,28.6144,105000.0
2005-11-29 12:00:00,49.6,49.6,49.49,49.59,108600.0,28.6144,28.6144,28.5509,28.6086,108600.0
2005-11-29 12:10:00,49.59,49.59,49.24,49.29,81900.0,28.6086,28.6086,28.4067,28.4356,81900.0
2005-11-29 12:20:00,49.3,49.45,49.28,49.37,98200.0,28.4413,28.5279,28.4298,28.4817,98200.0
2005-11-29 12:30:00,49.37,49.37,49.28,49.32,150900.0,28.4817,28.4817,28.4298,28.4529,150900.0
2005-11-29 12:40:00,49.33,49.46,49.26,49.35,124500.0,28.4586,28.5336,28.4182,28.4702,124500.0
2005-11-29 12:50:00,49.32,49.32,49.11,49.13,113800.0,28.4529,28.4529,28.3317,28.3432,113800.0
2005-11-29 13:00:00,49.13,49.13,48.64,48.86,386500.0,28.3432,28.3432,28.0606,28.1875,386500.0
2005-11-29 13:10:00,48.85,48.9,48.74,48.81,186000.0,28.1817,28.2106,28.1183,28.1586,186000.0
2005-11-29 13:20:00,48.82,49.0,48.81,48.97,112000.0,28.1644,28.2682,28.1586,28.2509,112000.0
2005-11-29 13:30:00,48.97,49.0,48.77,48.8,128700.0,28.2509,28.2682,28.1356,28.1529,128700.0
2005-11-29 13:40:00,48.8,48.82,48.71,48.74,121400.0,28.1529,28.1644,28.1009,28.1183,121400.0
2005-11-29 13:50:00,48.74,48.88,48.73,48.88,108800.0,28.1183,28.199,28.1125,28.199,108800.0
2005-11-29 14:00:00,48.88,49.1,48.88,48.94,126600.0,28.199,28.3259,28.199,28.2336,126600.0
2005-11-29 14:10:00,48.95,48.96,48.84,48.86,110700.0,28.2394,28.2452,28.1759,28.1875,110700.0
2005-11-29 14:20:00,48.86,48.86,48.55,48.64,222100.0,28.1875,28.1875,28.0086,28.0606,222100.0
2005-11-29 14:30:00,48.64,48.8,48.63,48.77,109600.0,28.0606,28.1529,28.0548,28.1356,109600.0
2005-11-29 14:40:00,48.78,48.97,48.75,48.89,127500.0,28.1413,28.2509,28.124,28.2048,127500.0
2005-11-29 14:50:00,48.89,48.98,48.89,48.93,186800.0,28.2048,28.2567,28.2048,28.2279,186800.0
2005-11-29 15:00:00,48.93,48.97,48.86,48.96,131100.0,28.2279,28.2509,28.1875,28.2452,131100.0
2005-11-29 15:10:00,48.95,49.08,48.92,48.99,139200.0,28.2394,28.3144,28.2221,28.2625,139200.0
2005-11-29 15:20:00,48.98,48.99,48.88,48.88,95100.0,28.2567,28.2625,28.199,28.199,95100.0
2005-11-29 15:30:00,48.88,48.88,48.8,48.88,159700.0,28.199,28.199,28.1529,28.199,159700.0
2005-11-29 15:40:00,48.88,48.88,48.8,48.83,214800.0,28.199,28.199,28.1529,28.1702,214800.0
2005-11-29 15:50:00,48.83,48.84,48.74,48.74,249200.0,28.1702,28.1759,28.1183,28.1183,249200.0
2005-11-30 09:30:00,48.62,49.24,48.62,49.03,262300.0,28.049,28.4067,28.049,28.2856,262300.0
2005-11-30 09:40:00,49.03,49.03,48.77,48.77,210600.0,28.2856,28.2856,28.1356,28.1356,210600.0
2005-11-30 09:50:00,48.79,48.8,48.25,48.3,327700.0,28.1471,28.1529,27.8356,27.8644,327700.0
2005-11-30 10:00:00,48.3,48.5,47.61,47.7,465600.0,27.8644,27.9798,27.4664,27.5183,465600.0
2005-11-30 10:10:00,47.69,48.35,47.69,48.28,259600.0,27.5125,27.8933,27.5125,27.8529,259600.0
2005-11-30 10:20:00,48.27,48.54,48.27,48.31,255300.0,27.8471,28.0029,27.8471,27.8702,255300.0
2005-11-30 10:30:00,48.41,48.6,48.22,48.37,202000.0,27.9279,28.0375,27.8183,27.9048,202000.0
2005-11-30 10:40:00,48.39,48.5,48.34,48.36,189100.0,27.9163,27.9798,27.8875,27.899,189100.0
2005-11-30 10:50:00,48.37,48.49,48.35,48.48,78100.0,27.9048,27.974,27.8933,27.9683,78100.0
2005-11-30 11:00:00,48.49,48.74,48.48,48.69,153500.0,27.974,28.1183,27.9683,28.0894,153500.0
2005-11-30 11:10:00,48.69,48.76,48.67,48.76,79400.0,28.0894,28.1298,28.0779,28.1298,79400.0
2005-11-30 11:20:00,48.75,48.75,48.67,48.7,111000.0,28.124,28.124,28.0779,28.0952,111000.0
2005-11-30 11:30:00,48.69,48.69,48.43,48.48,99000.0,28.0894,28.0894,27.9394,27.9683,99000.0
2005-11-30 11:40:00,48.5,48.5,48.36,48.42,94900.0,27.9798,27.9798,27.899,27.9336,94900.0
2005-11-30 11:50:00,48.42,48.59,48.39,48.55,62900.0,27.9336,28.0317,27.9163,28.0086,62900.0
2005-11-30 12:00:00,48.55,48.6,48.54,48.55,71200.0,28.0086,28.0375,28.0029,28.0086,71200.0
2005-11-30 12:10:00,48.55,48.56,48.42,48.42,80600.0,28.0086,28.0144,27.9336,27.9336,80600.0
2005-11-30 12:20:00,48.44,48.55,48.44,48.54,62000.0,27.9452,28.0086,27.9452,28.0029,62000.0
2005-11-30 12:30:00,48.53,48.55,48.51,48.53,57400.0,27.9971,28.0086,27.9856,27.9971,57400.0
2005-11-30 12:40:00,48.53,48.54,48.5,48.54,56900.0,27.9971,28.0029,27.9798,28.0029,56900.0
2005-11-30 12:50:00,48.54,48.55,48.52,48.53,42600.0,28.0029,28.0086,27.9913,27.9971,42600.0
2005-11-30 13:00:00,48.53,48.55,48.51,48.54,59300.0,27.9971,28.0086,27.9856,28.0029,59300.0
2005-11-30 13:10:00,48.54,48.55,48.41,48.47,125600.0,28.0029,28.0086,27.9279,27.9625,125600.0
2005-11-30 13:20:00,48.47,48.51,48.43,48.44,43300.0,27.9625,27.9856,27.9394,27.9452,43300.0
2005-11-30 13:30:00,48.44,48.49,48.42,48.44,44800.0,27.9452,27.974,27.9336,27.9452,44800.0
2005-11-30 13:40:00,48.44,48.45,48.38,48.43,54200.0,27.9452,27.951,27.9106,27.9394,54200.0
2005-11-30 13:50:00,48.43,48.45,48.19,48.2,127600.0,27.9394,27.951,27.801,27.8067,127600.0
2005-11-30 14:00:00,48.21,48.3,48.16,48.17,124000.0,27.8125,27.8644,27.7837,27.7894,124000.0
2005-11-30 14:10:00,48.17,48.23,48.1,48.21,100900.0,27.7894,27.824,27.749,27.8125,100900.0
2005-11-30 14:20:00,48.22,48.28,48.19,48.23,63100.0,27.8183,27.8529,27.801,27.824,63100.0
2005-11-30 14:30:00,48.22,48.3,48.19,48.3,70100.0,27.8183,27.8644,27.801,27.8644,70100.0
2005-11-30 14:40:00,48.3,48.34,48.2,48.22,67800.0,27.8644,27.8875,27.8067,27.8183,67800.0
2005-11-30 14:50:00,48.21,48.22,48.14,48.21,64700.0,27.8125,27.8183,27.7721,27.8125,64700.0
2005-11-30 15:00:00,48.19,48.2,48.1,48.18,86800.0,27.801,27.8067,27.749,27.7952,86800.0
2005-11-30 15:10:00,48.18,48.27,48.17,48.27,62800.0,27.7952,27.8471,27.7894,27.8471,62800.0
2005-11-30 15:20:00,48.27,48.27,48.14,48.26,107000.0,27.8471,27.8471,27.7721,27.8413,107000.0
2005-11-30 15:30:00,48.26,48.35,48.22,48.29,111800.0,27.8413,27.8933,27.8183,27.8586,111800.0
2005-11-30 15:40:00,48.28,48.29,48.2,48.27,170000.0,27.8529,27.8586,27.8067,27.8471,170000.0
2005-11-30 15:50:00,48.27,48.27,48.19,48.24,162200.0,27.8471,27.8471,27.801,27.8298,162200.0
2005-12-01 09:30:00,48.52,48.69,48.3,48.3,243600.0,27.9913,28.0894,27.8644,27.8644,243600.0
2005-12-01 09:40:00,48.32,48.37,48.12,48.33,160100.0,27.876,27.9048,27.7606,27.8817,160100.0
2005-12-01 09:50:00,48.31,48.51,48.3,48.45,101300.0,27.8702,27.9856,27.8644,27.951,101300.0
2005-12-01 10:00:00,48.45,48.54,48.27,48.41,100500.0,27.951,28.0029,27.8471,27.9279,100500.0
2005-12-01 10:10:00,48.4,48.41,48.07,48.11,131600.0,27.9221,27.9279,27.7317,27.7548,131600.0
2005-12-01 10:20:00,48.08,48.11,47.76,47.89,208000.0,27.7375,27.7548,27.5529,27.6279,208000.0
2005-12-01 10:30:00,47.89,47.94,47.82,47.82,124000.0,27.6279,27.6567,27.5875,27.5875,124000.0
2005-12-01 10:40:00,47.81,47.88,47.66,47.67,174700.0,27.5817,27.6221,27.4952,27.501,174700.0
2005-12-01 10:50:00,47.67,47.85,47.6,47.76,147800.0,27.501,27.6048,27.4606,27.5529,147800.0
2005-12-01 11:00:00,47.76,48.07,47.75,47.95,107100.0,27.5529,27.7317,27.5471,27.6625,107100.0
2005-12-01 11:10:00,47.95,48.08,47.94,48.05,82300.0,27.6625,27.7375,27.6567,27.7202,82300.0
2005-12-01 11:20:00,48.05,48.21,48.05,48.1,66900.0,27.7202,27.8125,27.7202,27.749,66900.0
2005-12-01 11:30:00,48.11,48.15,48.09,48.11,45100.0,27.7548,27.7779,27.7433,27.7548,45100.0
2005-12-01 11:40:00,48.12,48.45,48.1,48.38,85700.0,27.7606,27.951,27.749,27.9106,85700.0
2005-12-01 11:50:00,48.39,48.46,48.33,48.42,56000.0,27.9163,27.9567,27.8817,27.9336,56000.0
2005-12-01 12:00:00,48.42,48.49,48.35,48.49,86400.0,27.9336,27.974,27.8933,27.974,86400.0
2005-12-01 12:10:00,48.43,48.55,48.43,48.55,48800.0,27.9394,28.0086,27.9394,28.0086,48800.0
2005-12-01 12:20:00,48.55,48.84,48.55,48.74,162400.0,28.0086,28.1759,28.0086,28.1183,162400.0
2005-12-01 12:30:00,48.75,48.95,48.75,48.95,106700.0,28.124,28.2394,28.124,28.2394,106700.0
2005-12-01 12:40:00,48.95,49.12,48.93,49.06,99100.0,28.2394,28.3375,28.2279,28.3029,99100.0
2005-12-01 12:50:00,49.04,49.13,48.99,49.02,93000.0,28.2913,28.3432,28.2625,28.2798,93000.0
2005-12-01 13:00:00,49.02,49.07,48.95,49.01,84000.0,28.2798,28.3086,28.2394,28.274,84000.0
2005-12-01 13:10:00,49.02,49.05,49.0,49.01,56800.0,28.2798,28.2971,28.2682,28.274,56800.0
2005-12-01 13:20:00,49.02,49.1,48.99,49.09,48800.0,28.2798,28.3259,28.2625,28.3202,48800.0
2005-12-01 13:30:00,49.08,49.12,49.06,49.08,53700.0,28.3144,28.3375,28.3029,28.3144,53700.0
2005-12-01 13:40:00,49.07,49.11,49.06,49.11,34200.0,28.3086,28.3317,28.3029,28.3317,34200.0
2005-12-01 13:50:00,49.11,49.24,49.1,49.21,60100.0,28.3317,28.4067,28.3259,28.3894,60100.0
2005-12-01 14:00:00,49.21,49.25,48.24,49.18,147100.0,28.3894,28.4125,27.8298,28.3721,147100.0
2005-12-01 14:10:00,49.19,49.2,49.06,49.06,63400.0,28.3779,28.3836,28.3029,28.3029,63400.0
2005-12-01 14:20:00,49.06,49.07,48.97,48.98,43800.0,28.3029,28.3086,28.2509,28.2567,43800.0
2005-12-01 14:30:00,48.97,48.99,48.83,48.85,80700.0,28.2509,28.2625,28.1702,28.1817,80700.0
2005-12-01 14:40:00,48.85,49.0,48.8,48.9,97400.0,28.1817,28.2682,28.1529,28.2106,97400.0
2005-12-01 14:50:00,48.91,48.91,48.83,48.85,38400.0,28.2163,28.2163,28.1702,28.1817,38400.0
2005-12-01 15:00:00,48.85,48.92,48.85,48.9,43000.0,28.1817,28.2221,28.1817,28.2106,43000.0
2005-12-01 15:10:00,48.89,48.9,48.77,48.8,50100.0,28.2048,28.2106,28.1356,28.1529,50100.0
2005-12-01 15:20:00,48.81,48.84,48.75,48.75,56700.0,28.1586,28.1759,28.124,28.124,56700.0
2005-12-01 15:30:00,48.75,48.81,48.75,48.79,85500.0,28.124,28.1586,28.124,28.1471,85500.0
2005-12-01 15:40:00,48.78,48.86,48.72,48.85,129600.0,28.1413,28.1875,28.1067,28.1817,129600.0
2005-12-01 15:50:00,48.84,48.88,48.72,48.72,199500.0,28.1759,28.199,28.1067,28.1067,199500.0
2005-12-02 09:30:00,49.0,49.1,48.81,49.06,150300.0,28.2682,28.3259,28.1586,28.3029,150300.0
2005-12-02 09:40:00,49.06,49.11,48.85,49.1,159000.0,28.3029,28.3317,28.1817,28.3259,159000.0
2005-12-02 09:50:00,49.1,49.39,49.06,49.22,226400.0,28.3259,28.4932,28.3029,28.3952,226400.0
2005-12-02 10:00:00,49.24,49.5,49.16,49.44,196600.0,28.4067,28.5567,28.3606,28.5221,196600.0
2005-12-02 10:10:00,49.44,49.47,49.14,49.16,71700.0,28.5221,28.5394,28.349,28.3606,71700.0
2005-12-02 10:20:00,49.15,49.3,49.06,49.24,199600.0,28.3548,28.4413,28.3029,28.4067,199600.0
2005-12-02 10:30:00,49.24,49.27,49.07,49.11,82700.0,28.4067,28.424,28.3086,28.3317,82700.0
2005-12-02 10:40:00,49.1,49.18,49.0,49.0,73500.0,28.3259,28.3721,28.2682,28.2682,73500.0
2005-12-02 10:50:00,49.0,49.14,48.98,49.0,75300.0,28.2682,28.349,28.2567,28.2682,75300.0
2005-12-02 11:00:00,48.99,49.05,48.95,49.02,71100.0,28.2625,28.2971,28.2394,28.2798,71100.0
2005-12-02 11:10:00,49.02,49.09,48.99,49.08,60300.0,28.2798,28.3202,28.2625,28.3144,60300.0
2005-12-02 11:20:00,49.09,49.13,49.05,49.06,52700.0,28.3202,28.3432,28.2971,28.3029,52700.0
2005-12-02 11:30:00,49.06,49.09,49.0,49.0,51900.0,28.3029,28.3202,28.2682,28.2682,51900.0
2005-12-02 11:40:00,49.0,49.03,48.98,49.01,65900.0,28.2682,28.2856,28.2567,28.274,65900.0
2005-12-02 11:50:00,49.0,49.01,48.96,48.97,49800.0,28.2682,28.274,28.2452,28.2509,49800.0
2005-12-02 12:00:00,48.98,49.07,48.95,48.98,102500.0,28.2567,28.3086,28.2394,28.2567,102500.0
2005-12-02 12:10:00,48.97,49.01,48.76,48.79,57700.0,28.2509,28.274,28.1298,28.1471,57700.0
2005-12-02 12:20:00,48.79,48.97,48.79,48.82,86100.0,28.1471,28.2509,28.1471,28.1644,86100.0
2005-12-02 12:30:00,48.81,48.87,48.76,48.81,34500.0,28.1586,28.1933,28.1298,28.1586,34500.0
2005-12-02 12:40:00,48.81,48.81,48.66,48.8,52500.0,28.1586,28.1586,28.0721,28.1529,52500.0
2005-12-02 12:50:00,48.77,48.78,48.6,48.63,66700.0,28.1356,28.1413,28.0375,28.0548,66700.0
2005-12-02 13:00:00,48.63,48.63,48.5,48.6,155200.0,28.0548,28.0548,27.9798,28.0375,155200.0
2005-12-02 13:10:00,48.61,48.67,48.58,48.65,53100.0,28.0433,28.0779,28.0259,28.0663,53100.0
2005-12-02 13:20:00,48.65,48.75,48.6,48.75,58700.0,28.0663,28.124,28.0375,28.124,58700.0
2005-12-02 13:30:00,48.75,48.75,48.64,48.64,31500.0,28.124,28.124,28.0606,28.0606,31500.0
2005-12-02 13:40:00,48.66,48.66,48.59,48.6,91500.0,28.0721,28.0721,28.0317,28.0375,91500.0
2005-12-02 13:50:00,48.59,48.64,48.59,48.64,42300.0,28.0317,28.0606,28.0317,28.0606,42300.0
2005-12-02 14:00:00,48.65,48.68,48.62,48.62,36000.0,28.0663,28.0836,28.049,28.049,36000.0
2005-12-02 14:10:00,48.63,48.65,48.58,48.63,75800.0,28.0548,28.0663,28.0259,28.0548,75800.0
2005-12-02 14:20:00,48.65,48.65,48.6,48.64,19200.0,28.0663,28.0663,28.0375,28.0606,19200.0
2005-12-02 14:30:00,48.64,48.7,48.63,48.66,34800.0,28.0606,28.0952,28.0548,28.0721,34800.0
2005-12-02 14:40:00,48.66,48.72,48.6,48.6,50900.0,28.0721,28.1067,28.0375,28.0375,50900.0
2005-12-02 14:50:00,48.6,48.66,48.58,48.61,75900.0,28.0375,28.0721,28.0259,28.0433,75900.0
2005-12-02 15:00:00,48.62,48.64,48.6,48.64,18700.0,28.049,28.0606,28.0375,28.0606,18700.0
2005-12-02 15:10:00,48.64,48.78,48.64,48.78,43600.0,28.0606,28.1413,28.0606,28.1413,43600.0
2005-12-02 15:20:00,48.78,48.82,48.74,48.81,49300.0,28.1413,28.1644,28.1183,28.1586,49300.0
2005-12-02 15:30:00,48.81,48.82,48.79,48.81,71300.0,28.1586,28.1644,28.1471,28.1586,71300.0
2005-12-02 15:40:00,48.82,49.03,48.8,48.96,99100.0,28.1644,28.2856,28.1529,28.2452,99100.0
2005-12-02 15:50:00,48.94,48.95,48.81,48.84,92100.0,28.2336,28.2394,28.1586,28.1759,92100.0
2005-12-05 09:30:00,48.86,48.99,48.4,48.4,113400.0,28.1875,28.2625,27.9221,27.9221,113400.0
2005-12-05 09:40:00,48.4,48.5,48.25,48.26,82000.0,27.9221,27.9798,27.8356,27.8413,82000.0
2005-12-05 09:50:00,48.26,48.55,48.26,48.46,88400.0,27.8413,28.0086,27.8413,27.9567,88400.0
2005-12-05 10:00:00,48.49,48.59,48.31,48.32,90400.0,27.974,28.0317,27.8702,27.876,90400.0
2005-12-05 10:10:00,48.32,48.44,48.32,48.4,106200.0,27.876,27.9452,27.876,27.9221,106200.0
2005-12-05 10:20:00,48.41,48.56,48.39,48.55,87700.0,27.9279,28.0144,27.9163,28.0086,87700.0
2005-12-05 10:30:00,48.54,48.54,48.36,48.45,39800.0,28.0029,28.0029,27.899,27.951,39800.0
2005-12-05 10:40:00,48.45,48.47,48.37,48.43,61200.0,27.951,27.9625,27.9048,27.9394,61200.0
2005-12-05 10:50:00,48.43,48.53,48.37,48.43,63900.0,27.9394,27.9971,27.9048,27.9394,63900.0
2005-12-05 11:00:00,48.43,48.56,48.43,48.56,34700.0,27.9394,28.0144,27.9394,28.0144,34700.0
2005-12-05 11:10:00,48.56,48.57,48.46,48.47,56100.0,28.0144,28.0202,27.9567,27.9625,56100.0
2005-12-05 11:20:00,48.48,48.61,48.47,48.57,59100.0,27.9683,28.0433,27.9625,28.0202,59100.0
2005-12-05 11:30:00,48.59,48.72,48.58,48.72,72300.0,28.0317,28.1067,28.0259,28.1067,72300.0
2005-12-05 11:40:00,48.72,48.73,48.67,48.71,100800.0,28.1067,28.1125,28.0779,28.1009,100800.0
2005-12-05 11:50:00,48.71,48.71,48.66,48.69,33400.0,28.1009,28.1009,28.0721,28.0894,33400.0
2005-12-05 12:00:00,48.69,48.71,48.68,48.69,44500.0,28.0894,28.1009,28.0836,28.0894,44500.0
2005-12-05 12:10:00,48.69,48.74,48.64,48.74,44300.0,28.0894,28.1183,28.0606,28.1183,44300.0
2005-12-05 12:20:00,48.74,48.83,48.72,48.83,71600.0,28.1183,28.1702,28.1067,28.1702,71600.0
2005-12-05 12:30:00,48.83,48.94,48.83,48.92,60500.0,28.1702,28.2336,28.1702,28.2221,60500.0
2005-12-05 12:40:00,48.92,49.08,48.88,49.05,69400.0,28.2221,28.3144,28.199,28.2971,69400.0
2005-12-05 12:50:00,49.05,49.13,49.04,49.07,80200.0,28.2971,28.3432,28.2913,28.3086,80200.0
2005-12-05 13:00:00,49.05,49.09,48.96,48.97,59700.0,28.2971,28.3202,28.2452,28.2509,59700.0
2005-12-05 13:10:00,48.96,49.01,48.92,49.01,37900.0,28.2452,28.274,28.2221,28.274,37900.0
2005-12-05 13:20:00,49.01,49.01,48.99,49.01,50500.0,28.274,28.274,28.2625,28.274,50500.0
2005-12-05 13:30:00,48.99,49.0,48.87,48.93,64700.0,28.2625,28.2682,28.1933,28.2279,64700.0
2005-12-05 13:40:00,48.94,49.08,48.94,49.08,50700.0,28.2336,28.3144,28.2336,28.3144,50700.0
2005-12-05 13:50:00,49.08,49.08,49.01,49.03,28300.0,28.3144,28.3144,28.274,28.2856,28300.0
2005-12-05 14:00:00,49.03,49.05,48.98,49.03,40000.0,28.2856,28.2971,28.2567,28.2856,40000.0
2005-12-05 14:10:00,49.03,49.07,48.93,49.05,66300.0,28.2856,28.3086,28.2279,28.2971,66300.0
2005-12-05 14:20:00,49.06,49.11,49.04,49.08,74800.0,28.3029,28.3317,28.2913,28.3144,74800.0
2005-12-05 14:30:00,49.07,49.2,49.05,49.17,81100.0,28.3086,28.3836,28.2971,28.3663,81100.0
2005-12-05 14:40:00,49.17,49.3,49.16,49.3,111300.0,28.3663,28.4413,28.3606,28.4413,111300.0
2005-12-05 14:50:00,49.3,49.32,49.21,49.28,89100.0,28.4413,28.4529,28.3894,28.4298,89100.0
2005-12-05 15:00:00,49.28,49.3,49.24,49.25,91500.0,28.4298,28.4413,28.4067,28.4125,91500.0
2005-12-05 15:10:00,49.24,49.31,49.23,49.31,95200.0,28.4067,28.4471,28.4009,28.4471,95200.0
2005-12-05 15:20:00,49.31,49.33,49.24,49.27,113000.0,28.4471,28.4586,28.4067,28.424,113000.0
2005-12-05 15:30:00,49.28,49.5,49.23,49.3,260900.0,28.4298,28.5567,28.4009,28.4413,260900.0
2005-12-05 15:40:00,49.3,49.31,49.23,49.31,196500.0,28.4413,28.4471,28.4009,28.4471,196500.0
2005-12-05 15:50:00,49.31,49.33,49.23,49.23,236200.0,28.4471,28.4586,28.4009,28.4009,236200.0
2005-12-06 09:30:00,49.43,49.6,49.4,49.5,235800.0,28.5163,28.6144,28.499,28.5567,235800.0
2005-12-06 09:40:00,49.5,49.74,49.49,49.68,132100.0,28.5567,28.6952,28.5509,28.6605,132100.0
2005-12-06 09:50:00,49.67,49.73,49.57,49.69,117900.0,28.6548,28.6894,28.5971,28.6663,117900.0
2005-12-06 10:00:00,49.7,49.81,49.65,49.72,140800.0,28.6721,28.7355,28.6432,28.6836,140800.0
2005-12-06 10:10:00,49.71,49.81,49.64,49.79,120900.0,28.6779,28.7355,28.6375,28.724,120900.0
2005-12-06 10:20:00,49.79,49.97,49.78,49.95,178000.0,28.724,28.8278,28.7182,28.8163,178000.0
2005-12-06 10:30:00,49.94,49.96,49.85,49.95,80200.0,28.8105,28.8221,28.7586,28.8163,80200.0
2005-12-06 10:40:00,49.94,49.95,49.81,49.9,103600.0,28.8105,28.8163,28.7355,28.7875,103600.0
2005-12-06 10:50:00,49.88,49.94,49.81,49.87,137300.0,28.7759,28.8105,28.7355,28.7702,137300.0
2005-12-06 11:00:00,49.88,49.88,49.8,49.81,61300.0,28.7759,28.7759,28.7298,28.7355,61300.0
2005-12-06 11:10:00,49.8,49.8,49.7,49.77,115600.0,28.7298,28.7298,28.6721,28.7125,115600.0
2005-12-06 11:20:00,49.76,49.85,49.7,49.85,78400.0,28.7067,28.7586,28.6721,28.7586,78400.0
2005-12-06 11:30:00,49.85,49.9,49.84,49.9,125700.0,28.7586,28.7875,28.7528,28.7875,125700.0
2005-12-06 11:40:00,49.9,49.9,49.84,49.87,90000.0,28.7875,28.7875,28.7528,28.7702,90000.0
2005-12-06 11:50:00,49.88,49.88,49.8,49.82,78000.0,28.7759,28.7759,28.7298,28.7413,78000.0
2005-12-06 12:00:00,49.82,49.86,49.73,49.83,144700.0,28.7413,28.7644,28.6894,28.7471,144700.0
2005-12-06 12:10:00,49.83,49.84,49.76,49.83,63700.0,28.7471,28.7528,28.7067,28.7471,63700.0
2005-12-06 12:20:00,49.83,49.85,49.79,49.8,52500.0,28.7471,28.7586,28.724,28.7298,52500.0
2005-12-06 12:30:00,49.8,49.83,49.79,49.81,31800.0,28.7298,28.7471,28.724,28.7355,31800.0
2005-12-06 12:40:00,49.81,49.83,49.79,49.83,26200.0,28.7355,28.7471,28.724,28.7471,26200.0
2005-12-06 12:50:00,49.83,49.83,49.78,49.8,35900.0,28.7471,28.7471,28.7182,28.7298,35900.0
2005-12-06 13:00:00,49.81,49.83,49.79,49.8,32900.0,28.7355,28.7471,28.724,28.7298,32900.0
2005-12-06 13:10:00,49.8,49.84,49.8,49.84,30400.0,28.7298,28.7528,28.7298,28.7528,30400.0
2005-12-06 13:20:00,49.84,49.84,49.81,49.83,23700.0,28.7528,28.7528,28.7355,28.7471,23700.0
2005-12-06 13:30:00,49.82,49.87,49.8,49.85,39000.0,28.7413,28.7702,28.7298,28.7586,39000.0
2005-12-06 13:40:00,49.85,49.96,49.85,49.93,63400.0,28.7586,28.8221,28.7586,28.8048,63400.0
2005-12-06 13:50:00,49.93,49.96,49.85,49.87,80900.0,28.8048,28.8221,28.7586,28.7702,80900.0
2005-12-06 14:00:00,49.9,49.91,49.84,49.87,57200.0,28.7875,28.7932,28.7528,28.7702,57200.0
2005-12-06 14:10:00,49.88,49.89,49.82,49.86,29700.0,28.7759,28.7817,28.7413,28.7644,29700.0
2005-12-06 14:20:00,49.86,49.86,49.81,49.81,31000.0,28.7644,28.7644,28.7355,28.7355,31000.0
2005-12-06 14:30:00,49.82,49.82,49.75,49.76,45600.0,28.7413,28.7413,28.7009,28.7067,45600.0
2005-12-06 14:40:00,49.77,49.8,49.77,49.78,31100.0,28.7125,28.7298,28.7125,28.7182,31100.0
2005-12-06 14:50:00,49.78,49.83,49.75,49.76,60300.0,28.7182,28.7471,28.7009,28.7067,60300.0
2005-12-06 15:00:00,49.76,49.79,49.65,49.7,56400.0,28.7067,28.724,28.6432,28.6721,56400.0
2005-12-06 15:10:00,49.69,49.69,49.5,49.63,128400.0,28.6663,28.6663,28.5567,28.6317,128400.0
2005-12-06 15:20:00,49.63,49.69,49.55,49.57,50200.0,28.6317,28.6663,28.5855,28.5971,50200.0
2005-12-06 15:30:00,49.57,49.57,49.39,49.42,89100.0,28.5971,28.5971,28.4932,28.5105,89100.0
2005-12-06 15:40:00,49.42,49.42,49.28,49.41,95000.0,28.5105,28.5105,28.4298,28.5048,95000.0
2005-12-06 15:50:00,49.4,49.4,49.21,49.29,155900.0,28.499,28.499,28.3894,28.4356,155900.0
2005-12-07 09:30:00,49.2,49.6,49.15,49.32,136300.0,28.3836,28.6144,28.3548,28.4529,136300.0
2005-12-07 09:40:00,49.34,49.34,49.05,49.13,120100.0,28.4644,28.4644,28.2971,28.3432,120100.0
2005-12-07 09:50:00,49.14,49.2,49.05,49.14,74600.0,28.349,28.3836,28.2971,28.349,74600.0
2005-12-07 10:00:00,49.14,49.24,49.06,49.19,58300.0,28.349,28.4067,28.3029,28.3779,58300.0
2005-12-07 10:10:00,49.19,49.24,49.13,49.22,38200.0,28.3779,28.4067,28.3432,28.3952,38200.0
2005-12-07 10:20:00,49.23,49.25,49.21,49.25,40800.0,28.4009,28.4125,28.3894,28.4125,40800.0
2005-12-07 10:30:00,49.25,49.35,49.23,49.35,148900.0,28.4125,28.4702,28.4009,28.4702,148900.0
2005-12-07 10:40:00,49.35,49.45,49.35,49.4,145300.0,28.4702,28.5279,28.4702,28.499,145300.0
2005-12-07 10:50:00,49.4,49.4,49.23,49.23,101300.0,28.499,28.499,28.4009,28.4009,101300.0
2005-12-07 11:00:00,49.23,49.3,49.2,49.28,61500.0,28.4009,28.4413,28.3836,28.4298,61500.0
2005-12-07 11:10:00,49.29,49.29,49.13,49.15,46000.0,28.4356,28.4356,28.3432,28.3548,46000.0
2005-12-07 11:20:00,49.15,49.26,49.14,49.24,48000.0,28.3548,28.4182,28.349,28.4067,48000.0
2005-12-07 11:30:00,49.23,49.3,49.23,49.25,44500.0,28.4009,28.4413,28.4009,28.4125,44500.0
2005-12-07 11:40:00,49.25,49.27,49.23,49.25,28000.0,28.4125,28.424,28.4009,28.4125,28000.0
2005-12-07 11:50:00,49.25,49.28,49.18,49.2,34300.0,28.4125,28.4298,28.3721,28.3836,34300.0
2005-12-07 12:00:00,49.19,49.25,49.17,49.22,81300.0,28.3779,28.4125,28.3663,28.3952,81300.0
2005-12-07 12:10:00,49.22,49.33,49.21,49.33,99800.0,28.3952,28.4586,28.3894,28.4586,99800.0
2005-12-07 12:20:00,49.32,49.34,49.29,49.3,212100.0,28.4529,28.4644,28.4356,28.4413,212100.0
2005-12-07 12:30:00,49.3,49.32,49.28,49.28,370800.0,28.4413,28.4529,28.4298,28.4298,370800.0
2005-12-07 12:40:00,49.28,49.29,49.23,49.25,33500.0,28.4298,28.4356,28.4009,28.4125,33500.0
2005-12-07 12:50:00,49.25,49.29,49.24,49.26,20600.0,28.4125,28.4356,28.4067,28.4182,20600.0
2005-12-07 13:00:00,49.26,49.28,49.18,49.19,68600.0,28.4182,28.4298,28.3721,28.3779,68600.0
2005-12-07 13:10:00,49.19,49.28,49.19,49.24,40700.0,28.3779,28.4298,28.3779,28.4067,40700.0
2005-12-07 13:20:00,49.24,49.25,49.1,49.12,78900.0,28.4067,28.4125,28.3259,28.3375,78900.0
2005-12-07 13:30:00,49.12,49.17,49.12,49.13,50800.0,28.3375,28.3663,28.3375,28.3432,50800.0
2005-12-07 13:40:00,49.13,49.17,49.11,49.12,80500.0,28.3432,28.3663,28.3317,28.3375,80500.0
2005-12-07 13:50:00,49.12,49.15,49.03,49.07,60500.0,28.3375,28.3548,28.2856,28.3086,60500.0
2005-12-07 14:00:00,49.06,49.06,48.9,48.91,135400.0,28.3029,28.3029,28.2106,28.2163,135400.0
2005-12-07 14:10:00,48.91,48.95,48.87,48.89,267200.0,28.2163,28.2394,28.1933,28.2048,267200.0
2005-12-07 14:20:00,48.91,48.93,48.87,48.91,67100.0,28.2163,28.2279,28.1933,28.2163,67100.0
2005-12-07 14:30:00,48.91,49.04,48.87,48.96,144900.0,28.2163,28.2913,28.1933,28.2452,144900.0
2005-12-07 14:40:00,48.96,49.02,48.95,48.95,45400.0,28.2452,28.2798,28.2394,28.2394,45400.0
2005-12-07 14:50:00,48.95,48.97,48.86,48.87,93000.0,28.2394,28.2509,28.1875,28.1933,93000.0
2005-12-07 15:00:00,48.87,49.02,48.87,48.98,119500.0,28.1933,28.2798,28.1933,28.2567,119500.0
2005-12-07 15:10:00,49.0,49.03,48.9,48.99,55800.0,28.2682,28.2856,28.2106,28.2625,55800.0
2005-12-07 15:20:00,48.98,48.98,48.86,48.89,100400.0,28.2567,28.2567,28.1875,28.2048,100400.0
2005-12-07 15:30:00,48.89,48.92,48.84,48.86,121500.0,28.2048,28.2221,28.1759,28.1875,121500.0
2005-12-07 15:40:00,48.87,48.96,48.86,48.9,117800.0,28.1933,28.2452,28.1875,28.2106,117800.0
2005-12-07 15:50:00,48.91,49.02,48.9,48.93,142700.0,28.2163,28.2798,28.2106,28.2279,142700.0
2005-12-08 09:30:00,48.94,49.64,48.94,49.49,280300.0,28.2336,28.6375,28.2336,28.5509,280300.0
2005-12-08 09:40:00,49.51,49.54,49.34,49.41,165200.0,28.5625,28.5798,28.4644,28.5048,165200.0
2005-12-08 09:50:00,49.42,49.42,49.18,49.35,93200.0,28.5105,28.5105,28.3721,28.4702,93200.0
2005-12-08 10:00:00,49.36,49.45,49.36,49.39,91500.0,28.4759,28.5279,28.4759,28.4932,91500.0
2005-12-08 10:10:00,49.4,49.42,49.35,49.4,47200.0,28.499,28.5105,28.4702,28.499,47200.0
2005-12-08 10:20:00,49.4,49.48,49.38,49.39,76900.0,28.499,28.5452,28.4875,28.4932,76900.0
2005-12-08 10:30:00,49.39,49.44,49.25,49.25,75700.0,28.4932,28.5221,28.4125,28.4125,75700.0
2005-12-08 10:40:00,49.24,49.41,49.23,49.35,104300.0,28.4067,28.5048,28.4009,28.4702,104300.0
2005-12-08 10:50:00,49.36,49.41,49.34,49.41,106700.0,28.4759,28.5048,28.4644,28.5048,106700.0
2005-12-08 11:00:00,49.41,49.48,49.35,49.48,134200.0,28.5048,28.5452,28.4702,28.5452,134200.0
2005-12-08 11:10:00,49.49,49.64,49.47,49.64,189600.0,28.5509,28.6375,28.5394,28.6375,189600.0
2005-12-08 11:20:00,49.64,49.78,49.64,49.73,103300.0,28.6375,28.7182,28.6375,28.6894,103300.0
2005-12-08 11:30:00,49.77,49.78,49.61,49.75,137300.0,28.7125,28.7182,28.6202,28.7009,137300.0
2005-12-08 11:40:00,49.74,49.84,49.69,49.8,138100.0,28.6952,28.7528,28.6663,28.7298,138100.0
2005-12-08 11:50:00,49.8,49.85,49.73,49.83,109200.0,28.7298,28.7586,28.6894,28.7471,109200.0
2005-12-08 12:00:00,49.85,49.9,49.84,49.85,67700.0,28.7586,28.7875,28.7528,28.7586,67700.0
2005-12-08 12:10:00,49.84,49.87,49.81,49.81,64900.0,28.7528,28.7702,28.7355,28.7355,64900.0
2005-12-08 12:20:00,49.81,49.81,49.73,49.73,61200.0,28.7355,28.7355,28.6894,28.6894,61200.0
2005-12-08 12:30:00,49.74,49.77,49.72,49.76,101300.0,28.6952,28.7125,28.6836,28.7067,101300.0
2005-12-08 12:40:00,49.76,49.78,49.72,49.75,48000.0,28.7067,28.7182,28.6836,28.7009,48000.0
2005-12-08 12:50:00,49.75,49.75,49.71,49.75,69200.0,28.7009,28.7009,28.6779,28.7009,69200.0
2005-12-08 13:00:00,49.75,49.75,49.6,49.6,64000.0,28.7009,28.7009,28.6144,28.6144,64000.0
2005-12-08 13:10:00,49.6,49.65,49.52,49.65,74000.0,28.6144,28.6432,28.5682,28.6432,74000.0
2005-12-08 13:20:00,49.64,49.68,49.64,49.65,21500.0,28.6375,28.6605,28.6375,28.6432,21500.0
2005-12-08 13:30:00,49.64,49.74,49.64,49.68,68600.0,28.6375,28.6952,28.6375,28.6605,68600.0
2005-12-08 13:40:00,49.68,49.72,49.65,49.67,87900.0,28.6605,28.6836,28.6432,28.6548,87900.0
2005-12-08 13:50:00,49.67,49.78,49.65,49.75,48400.0,28.6548,28.7182,28.6432,28.7009,48400.0
2005-12-08 14:00:00,49.75,49.76,49.66,49.7,36500.0,28.7009,28.7067,28.649,28.6721,36500.0
2005-12-08 14:10:00,49.69,49.69,49.52,49.53,87000.0,28.6663,28.6663,28.5682,28.574,87000.0
2005-12-08 14:20:00,49.53,49.59,49.5,49.53,105200.0,28.574,28.6086,28.5567,28.574,105200.0
2005-12-08 14:30:00,49.54,49.55,49.42,49.55,104400.0,28.5798,28.5855,28.5105,28.5855,104400.0
2005-12-08 14:40:00,49.55,49.63,49.53,49.56,35700.0,28.5855,28.6317,28.574,28.5913,35700.0
2005-12-08 14:50:00,49.56,49.65,49.54,49.64,58700.0,28.5913,28.6432,28.5798,28.6375,58700.0
2005-12-08 15:00:00,49.62,49.78,49.62,49.75,79900.0,28.6259,28.7182,28.6259,28.7009,79900.0
2005-12-08 15:10:00,49.74,49.82,49.72,49.79,48500.0,28.6952,28.7413,28.6836,28.724,48500.0
2005-12-08 15:20:00,49.8,49.83,49.78,49.78,156900.0,28.7298,28.7471,28.7182,28.7182,156900.0
2005-12-08 15:30:00,49.78,49.87,49.74,49.79,147600.0,28.7182,28.7702,28.6952,28.724,147600.0
2005-12-08 15:40:00,49.79,49.88,49.79,49.87,188800.0,28.724,28.7759,28.724,28.7702,188800.0
2005-12-08 15:50:00,49.87,50.0,49.86,50.0,265600.0,28.7702,28.8452,28.7644,28.8452,265600.0
2005-12-09 09:30:00,49.98,50.21,49.9,50.2,165200.0,28.8336,28.9663,28.7875,28.9605,165200.0
2005-12-09 09:40:00,50.2,50.2,49.83,49.88,129400.0,28.9605,28.9605,28.7471,28.7759,129400.0
2005-12-09 09:50:00,49.89,49.9,49.7,49.7,106700.0,28.7817,28.7875,28.6721,28.6721,106700.0
2005-12-09 10:00:00,49.7,49.78,49.57,49.62,167200.0,28.6721,28.7182,28.5971,28.6259,167200.0
2005-12-09 10:10:00,49.63,49.65,49.46,49.48,173600.0,28.6317,28.6432,28.5336,28.5452,173600.0
2005-12-09 10:20:00,49.48,49.5,49.29,49.32,110700.0,28.5452,28.5567,28.4356,28.4529,110700.0
2005-12-09 10:30:00,49.33,49.5,49.27,49.5,117700.0,28.4586,28.5567,28.424,28.5567,117700.0
2005-12-09 10:40:00,49.49,49.57,49.3,49.53,80400.0,28.5509,28.5971,28.4413,28.574,80400.0
2005-12-09 10:50:00,49.53,49.72,49.5,49.69,146200.0,28.574,28.6836,28.5567,28.6663,146200.0
2005-12-09 11:00:00,49.69,49.91,49.68,49.85,166500.0,28.6663,28.7932,28.6605,28.7586,166500.0
2005-12-09 11:10:00,49.85,49.95,49.83,49.86,141600.0,28.7586,28.8163,28.7471,28.7644,141600.0
2005-12-09 11:20:00,49.86,50.12,49.84,50.05,177500.0,28.7644,28.9144,28.7528,28.874,177500.0
2005-12-09 11:30:00,50.03,50.08,49.93,50.08,107100.0,28.8625,28.8913,28.8048,28.8913,107100.0
2005-12-09 11:40:00,50.08,50.14,49.97,50.02,85100.0,28.8913,28.9259,28.8278,28.8567,85100.0
2005-12-09 11:50:00,50.02,50.02,49.88,49.88,29400.0,28.8567,28.8567,28.7759,28.7759,29400.0
2005-12-09 12:00:00,49.89,49.95,49.82,49.92,59700.0,28.7817,28.8163,28.7413,28.799,59700.0
2005-12-09 12:10:00,49.91,50.13,49.9,50.08,104100.0,28.7932,28.9201,28.7875,28.8913,104100.0
2005-12-09 12:20:00,50.08,50.08,49.96,49.96,43100.0,28.8913,28.8913,28.8221,28.8221,43100.0
2005-12-09 12:30:00,49.95,50.03,49.94,49.94,26600.0,28.8163,28.8625,28.8105,28.8105,26600.0
2005-12-09 12:40:00,49.95,50.0,49.93,49.94,39800.0,28.8163,28.8452,28.8048,28.8105,39800.0
2005-12-09 12:50:00,49.92,50.0,49.85,49.92,100400.0,28.799,28.8452,28.7586,28.799,100400.0
2005-12-09 13:00:00,49.92,50.02,49.91,50.01,58400.0,28.799,28.8567,28.7932,28.8509,58400.0
2005-12-09 13:10:00,50.01,50.03,49.94,49.94,63700.0,28.8509,28.8625,28.8105,28.8105,63700.0
2005-12-09 13:20:00,49.95,50.08,49.95,50.07,30200.0,28.8163,28.8913,28.8163,28.8855,30200.0
2005-12-09 13:30:00,50.07,50.15,50.06,50.1,136200.0,28.8855,28.9317,28.8798,28.9028,136200.0
2005-12-09 13:40:00,50.11,50.14,50.04,50.08,48900.0,28.9086,28.9259,28.8682,28.8913,48900.0
2005-12-09 13:50:00,50.07,50.31,50.07,50.24,138700.0,28.8855,29.024,28.8855,28.9836,138700.0
2005-12-09 14:00:00,50.25,50.33,50.24,50.32,76600.0,28.9894,29.0355,28.9836,29.0298,76600.0
2005-12-09 14:10:00,50.32,50.35,50.23,50.33,54700.0,29.0298,29.0471,28.9778,29.0355,54700.0
2005-12-09 14:20:00,50.34,50.49,50.34,50.48,109800.0,29.0413,29.1278,29.0413,29.1221,109800.0
2005-12-09 14:30:00,50.48,50.49,50.39,50.39,60100.0,29.1221,29.1278,29.0701,29.0701,60100.0
2005-12-09 14:40:00,50.39,50.39,50.29,50.34,125500.0,29.0701,29.0701,29.0125,29.0413,125500.0
2005-12-09 14:50:00,50.34,50.35,50.26,50.28,58100.0,29.0413,29.0471,28.9951,29.0067,58100.0
2005-12-09 15:00:00,50.28,50.33,50.22,50.28,63900.0,29.0067,29.0355,28.9721,29.0067,63900.0
2005-12-09 15:10:00,50.26,50.35,50.14,50.16,99700.0,28.9951,29.0471,28.9259,28.9375,99700.0
2005-12-09 15:20:00,50.17,50.29,50.17,50.27,60500.0,28.9432,29.0125,28.9432,29.0009,60500.0
2005-12-09 15:30:00,50.27,50.28,50.13,50.24,58000.0,29.0009,29.0067,28.9201,28.9836,58000.0
2005-12-09 15:40:00,50.24,50.38,50.2,50.35,155300.0,28.9836,29.0644,28.9605,29.0471,155300.0
2005-12-09 15:50:00,50.36,50.36,50.18,50.26,187900.0,29.0528,29.0528,28.949,28.9951,187900.0
2005-12-12 09:30:00,50.3,51.03,50.29,50.82,406000.0,29.0182,29.4394,29.0125,29.3182,406000.0
2005-12-12 09:40:00,50.83,50.83,50.51,50.7,252300.0,29.324,29.324,29.1394,29.249,252300.0
2005-12-12 09:50:00,50.69,51.0,50.69,50.82,232900.0,29.2432,29.4221,29.2432,29.3182,232900.0
2005-12-12 10:00:00,50.82,50.88,50.8,50.82,214300.0,29.3182,29.3528,29.3067,29.3182,214300.0
2005-12-12 10:10:00,50.84,50.89,50.79,50.87,227900.0,29.3298,29.3586,29.3009,29.3471,227900.0
2005-12-12 10:20:00,50.87,50.91,50.8,50.83,135000.0,29.3471,29.3701,29.3067,29.324,135000.0
2005-12-12 10:30:00,50.83,50.86,50.65,50.72,430500.0,29.324,29.3413,29.2201,29.2605,430500.0
2005-12-12 10:40:00,50.7,50.7,50.51,50.68,260800.0,29.249,29.249,29.1394,29.2374,260800.0
2005-12-12 10:50:00,50.66,50.69,50.65,50.69,173300.0,29.2259,29.2432,29.2201,29.2432,173300.0
2005-12-12 11:00:00,50.69,50.74,50.62,50.63,117300.0,29.2432,29.2721,29.2028,29.2086,117300.0
2005-12-12 11:10:00,50.63,50.65,50.43,50.43,77900.0,29.2086,29.2201,29.0932,29.0932,77900.0
2005-12-12 11:20:00,50.43,50.5,50.3,50.31,137600.0,29.0932,29.1336,29.0182,29.024,137600.0
2005-12-12 11:30:00,50.3,50.37,50.2,50.23,128100.0,29.0182,29.0586,28.9605,28.9778,128100.0
2005-12-12 11:40:00,50.24,50.25,50.06,50.14,252200.0,28.9836,28.9894,28.8798,28.9259,252200.0
2005-12-12 11:50:00,50.14,50.23,50.13,50.2,130200.0,28.9259,28.9778,28.9201,28.9605,130200.0
2005-12-12 12:00:00,50.2,50.27,50.16,50.17,86500.0,28.9605,29.0009,28.9375,28.9432,86500.0
2005-12-12 12:10:00,50.15,50.22,50.14,50.15,64800.0,28.9317,28.9721,28.9259,28.9317,64800.0
2005-12-12 12:20:00,50.17,50.2,50.07,50.07,99400.0,28.9432,28.9605,28.8855,28.8855,99400.0
2005-12-12 12:30:00,50.07,50.07,49.95,49.97,175700.0,28.8855,28.8855,28.8163,28.8278,175700.0
2005-12-12 12:40:00,49.96,50.0,49.95,49.97,94600.0,28.8221,28.8452,28.8163,28.8278,94600.0
2005-12-12 12:50:00,49.98,50.0,49.95,49.97,84300.0,28.8336,28.8452,28.8163,28.8278,84300.0
2005-12-12 13:00:00,49.98,49.99,49.93,49.95,85400.0,28.8336,28.8394,28.8048,28.8163,85400.0
2005-12-12 13:10:00,49.96,50.0,49.94,50.0,90300.0,28.8221,28.8452,28.8105,28.8452,90300.0
2005-12-12 13:20:00,49.99,50.14,49.98,50.13,121900.0,28.8394,28.9259,28.8336,28.9201,121900.0
2005-12-12 13:30:00,50.13,50.14,49.98,50.0,106600.0,28.9201,28.9259,28.8336,28.8452,106600.0
2005-12-12 13:40:00,49.99,50.02,49.97,49.99,80700.0,28.8394,28.8567,28.8278,28.8394,80700.0
2005-12-12 13:50:00,49.99,50.0,49.95,49.99,56000.0,28.8394,28.8452,28.8163,28.8394,56000.0
2005-12-12 14:00:00,50.0,50.04,49.96,50.02,116500.0,28.8452,28.8682,28.8221,28.8567,116500.0
2005-12-12 14:10:00,50.01,50.03,49.94,49.98,173400.0,28.8509,28.8625,28.8105,28.8336,173400.0
2005-12-12 14:20:00,49.97,50.01,49.96,49.98,112400.0,28.8278,28.8509,28.8221,28.8336,112400.0
2005-12-12 14:30:00,49.99,50.15,49.98,50.15,219800.0,28.8394,28.9317,28.8336,28.9317,219800.0
2005-12-12 14:40:00,50.17,50.21,50.1,50.13,98300.0,28.9432,28.9663,28.9028,28.9201,98300.0
2005-12-12 14:50:00,50.13,50.13,50.02,50.03,117500.0,28.9201,28.9201,28.8567,28.8625,117500.0
2005-12-12 15:00:00,50.04,50.09,50.01,50.08,112200.0,28.8682,28.8971,28.8509,28.8913,112200.0
2005-12-12 15:10:00,50.08,50.15,49.98,49.99,167900.0,28.8913,28.9317,28.8336,28.8394,167900.0
2005-12-12 15:20:00,50.0,50.02,49.77,49.9,263100.0,28.8452,28.8567,28.7125,28.7875,263100.0
2005-12-12 15:30:00,49.91,49.93,49.71,49.77,414100.0,28.7932,28.8048,28.6779,28.7125,414100.0
2005-12-12 15:40:00,49.8,49.82,49.67,49.71,371500.0,28.7298,28.7413,28.6548,28.6779,371500.0
2005-12-12 15:50:00,49.7,49.88,49.69,49.88,430900.0,28.6721,28.7759,28.6663,28.7759,430900.0
2005-12-13 09:30:00,45.55,45.77,45.18,45.19,2269300.0,26.2779,26.4049,26.0645,26.0702,2269300.0
2005-12-13 09:40:00,45.19,45.9,44.55,44.74,2514000.0,26.0702,26.4798,25.701,25.8106,2514000.0
2005-12-13 09:50:00,44.76,45.15,44.7,44.84,1621500.0,25.8222,26.0472,25.7876,25.8683,1621500.0
2005-12-13 10:00:00,44.81,45.08,44.7,45.03,1298700.0,25.851,26.0068,25.7876,25.9779,1298700.0
2005-12-13 10:10:00,45.05,45.12,44.86,45.0,934400.0,25.9895,26.0299,25.8799,25.9606,934400.0
2005-12-13 10:20:00,45.0,45.01,44.77,44.9,912000.0,25.9606,25.9664,25.8279,25.9029,912000.0
2005-12-13 10:30:00,44.87,44.92,44.63,44.67,943900.0,25.8856,25.9145,25.7472,25.7703,943900.0
2005-12-13 10:40:00,44.68,44.7,44.45,44.46,1129200.0,25.776,25.7876,25.6433,25.6491,1129200.0
2005-12-13 10:50:00,44.46,44.59,44.16,44.17,1078800.0,25.6491,25.7241,25.476,25.4818,1078800.0
2005-12-13 11:00:00,44.16,44.39,44.07,44.35,1281800.0,25.476,25.6087,25.4241,25.5856,1281800.0
2005-12-13 11:10:00,44.35,44.5,44.21,44.44,1037800.0,25.5856,25.6722,25.5049,25.6376,1037800.0
2005-12-13 11:20:00,44.45,44.5,44.28,44.33,637600.0,25.6433,25.6722,25.5453,25.5741,637600.0
2005-12-13 11:30:00,44.31,44.43,44.26,44.27,441800.0,25.5626,25.6318,25.5337,25.5395,441800.0
2005-12-13 11:40:00,44.26,44.3,44.09,44.12,578600.0,25.5337,25.5568,25.4357,25.453,578600.0
2005-12-13 11:50:00,44.14,44.23,44.08,44.16,673700.0,25.4645,25.5164,25.4299,25.476,673700.0
2005-12-13 12:00:00,44.14,44.19,43.95,43.99,1146900.0,25.4645,25.4933,25.3549,25.378,1146900.0
2005-12-13 12:10:00,43.99,44.0,43.57,43.88,1003700.0,25.378,25.3837,25.1357,25.3145,1003700.0
2005-12-13 12:20:00,43.9,43.98,43.85,43.85,856900.0,25.326,25.3722,25.2972,25.2972,856900.0
2005-12-13 12:30:00,43.87,43.99,43.79,43.96,482100.0,25.3087,25.378,25.2626,25.3607,482100.0
2005-12-13 12:40:00,43.96,43.99,43.89,43.96,682400.0,25.3607,25.378,25.3203,25.3607,682400.0
2005-12-13 12:50:00,43.94,43.99,43.92,43.93,488400.0,25.3491,25.378,25.3376,25.3434,488400.0
2005-12-13 13:00:00,43.93,43.98,43.91,43.94,706100.0,25.3434,25.3722,25.3318,25.3491,706100.0
2005-12-13 13:10:00,43.95,43.97,43.92,43.94,361900.0,25.3549,25.3664,25.3376,25.3491,361900.0
2005-12-13 13:20:00,43.94,44.04,43.83,43.83,686000.0,25.3491,25.4068,25.2857,25.2857,686000.0
2005-12-13 13:30:00,43.83,43.97,43.61,43.66,620900.0,25.2857,25.3664,25.1587,25.1876,620900.0
2005-12-13 13:40:00,43.66,43.85,43.59,43.65,875300.0,25.1876,25.2972,25.1472,25.1818,875300.0
2005-12-13 13:50:00,43.65,43.83,43.65,43.78,384000.0,25.1818,25.2857,25.1818,25.2568,384000.0
2005-12-13 14:00:00,43.78,43.89,43.76,43.86,375400.0,25.2568,25.3203,25.2453,25.303,375400.0
2005-12-13 14:10:00,43.86,44.03,43.8,43.85,644900.0,25.303,25.401,25.2684,25.2972,644900.0
2005-12-13 14:20:00,43.85,44.13,43.81,43.95,1327100.0,25.2972,25.4587,25.2741,25.3549,1327100.0
2005-12-13 14:30:00,43.96,44.29,43.95,44.07,865000.0,25.3607,25.551,25.3549,25.4241,865000.0
2005-12-13 14:40:00,44.07,44.25,44.07,44.14,985200.0,25.4241,25.528,25.4241,25.4645,985200.0
2005-12-13 14:50:00,44.14,44.2,44.08,44.13,466200.0,25.4645,25.4991,25.4299,25.4587,466200.0
2005-12-13 15:00:00,44.13,44.13,43.9,44.11,665000.0,25.4587,25.4587,25.326,25.4472,665000.0
2005-12-13 15:10:00,44.11,44.28,44.09,44.18,786800.0,25.4472,25.5453,25.4357,25.4876,786800.0
2005-12-13 15:20:00,44.19,44.22,44.12,44.15,907900.0,25.4933,25.5107,25.453,25.4703,907900.0
2005-12-13 15:30:00,44.15,44.17,44.07,44.09,672700.0,25.4703,25.4818,25.4241,25.4357,672700.0
2005-12-13 15:40:00,44.09,44.09,43.99,44.06,709500.0,25.4357,25.4357,25.378,25.4183,709500.0
2005-12-13 15:50:00,44.05,44.11,43.91,43.93,1536600.0,25.4126,25.4472,25.3318,25.3434,1536600.0
2005-12-14 09:30:00,44.0,44.1,43.89,43.96,957400.0,25.3837,25.4414,25.3203,25.3607,957400.0
2005-12-14 09:40:00,43.95,44.05,43.75,43.75,1058900.0,25.3549,25.4126,25.2395,25.2395,1058900.0
2005-12-14 09:50:00,43.75,43.84,43.6,43.82,565800.0,25.2395,25.2914,25.153,25.2799,565800.0
2005-12-14 10:00:00,43.84,44.18,43.79,43.85,487500.0,25.2914,25.4876,25.2626,25.2972,487500.0
2005-12-14 10:10:00,43.86,43.94,43.77,43.89,296300.0,25.303,25.3491,25.251,25.3203,296300.0
2005-12-14 10:20:00,43.89,43.96,43.87,43.87,294700.0,25.3203,25.3607,25.3087,25.3087,294700.0
2005-12-14 10:30:00,43.86,44.0,43.86,43.94,267100.0,25.303,25.3837,25.303,25.3491,267100.0
2005-12-14 10:40:00,43.94,44.0,43.93,43.97,224900.0,25.3491,25.3837,25.3434,25.3664,224900.0
2005-12-14 10:50:00,43.96,43.98,43.92,43.93,224900.0,25.3607,25.3722,25.3376,25.3434,224900.0
2005-12-14 11:00:00,43.93,43.94,43.85,43.87,308600.0,25.3434,25.3491,25.2972,25.3087,308600.0
2005-12-14 11:10:00,43.87,43.95,43.83,43.93,133300.0,25.3087,25.3549,25.2857,25.3434,133300.0
2005-12-14 11:20:00,43.93,43.95,43.85,43.9,213100.0,25.3434,25.3549,25.2972,25.326,213100.0
2005-12-14 11:30:00,43.91,43.92,43.87,43.92,236700.0,25.3318,25.3376,25.3087,25.3376,236700.0
2005-12-14 11:40:00,43.88,43.96,43.85,43.94,158500.0,25.3145,25.3607,25.2972,25.3491,158500.0
2005-12-14 11:50:00,43.92,43.95,43.86,43.94,98000.0,25.3376,25.3549,25.303,25.3491,98000.0
2005-12-14 12:00:00,43.93,43.96,43.88,43.95,226900.0,25.3434,25.3607,25.3145,25.3549,226900.0
2005-12-14 12:10:00,43.96,44.1,43.95,43.99,411200.0,25.3607,25.4414,25.3549,25.378,411200.0
2005-12-14 12:20:00,44.0,44.05,43.95,44.02,200600.0,25.3837,25.4126,25.3549,25.3953,200600.0
2005-12-14 12:30:00,44.05,44.07,44.0,44.0,245300.0,25.4126,25.4241,25.3837,25.3837,245300.0
2005-12-14 12:40:00,44.0,44.04,43.93,44.01,97400.0,25.3837,25.4068,25.3434,25.3895,97400.0
2005-12-14 12:50:00,44.01,44.2,44.0,44.11,400300.0,25.3895,25.4991,25.3837,25.4472,400300.0
2005-12-14 13:00:00,44.15,44.48,44.1,44.34,415700.0,25.4703,25.6606,25.4414,25.5799,415700.0
2005-12-14 13:10:00,44.34,44.35,44.24,44.32,380300.0,25.5799,25.5856,25.5222,25.5683,380300.0
2005-12-14 13:20:00,44.34,44.46,44.3,44.43,308500.0,25.5799,25.6491,25.5568,25.6318,308500.0
2005-12-14 13:30:00,44.43,44.58,44.39,44.48,338200.0,25.6318,25.7183,25.6087,25.6606,338200.0
2005-12-14 13:40:00,44.5,44.59,44.4,44.53,388200.0,25.6722,25.7241,25.6145,25.6895,388200.0
2005-12-14 13:50:00,44.53,44.67,44.5,44.59,356200.0,25.6895,25.7703,25.6722,25.7241,356200.0
2005-12-14 14:00:00,44.6,44.6,44.27,44.41,301300.0,25.7299,25.7299,25.5395,25.6203,301300.0
2005-12-14 14:10:00,44.43,44.54,44.36,44.4,257300.0,25.6318,25.6953,25.5914,25.6145,257300.0
2005-12-14 14:20:00,44.41,44.5,44.34,44.4,483200.0,25.6203,25.6722,25.5799,25.6145,483200.0
2005-12-14 14:30:00,44.4,44.49,44.3,44.45,159400.0,25.6145,25.6664,25.5568,25.6433,159400.0
2005-12-14 14:40:00,44.48,44.49,44.32,44.41,246600.0,25.6606,25.6664,25.5683,25.6203,246600.0
2005-12-14 14:50:00,44.4,44.47,44.39,44.44,210400.0,25.6145,25.6549,25.6087,25.6376,210400.0
2005-12-14 15:00:00,44.45,44.48,44.39,44.41,201500.0,25.6433,25.6606,25.6087,25.6203,201500.0
2005-12-14 15:10:00,44.4,44.51,44.4,44.49,351000.0,25.6145,25.678,25.6145,25.6664,351000.0
2005-12-14 15:20:00,44.48,44.54,44.43,44.52,211800.0,25.6606,25.6953,25.6318,25.6837,211800.0
2005-12-14 15:30:00,44.52,44.58,44.45,44.49,229300.0,25.6837,25.7183,25.6433,25.6664,229300.0
2005-12-14 15:40:00,44.49,44.67,44.38,44.6,401100.0,25.6664,25.7703,25.603,25.7299,401100.0
2005-12-14 15:50:00,44.65,44.7,44.6,44.68,526100.0,25.7587,25.7876,25.7299,25.776,526100.0
2005-12-15 09:30:00,44.85,45.03,44.76,44.96,564100.0,25.8741,25.9779,25.8222,25.9376,564100.0
2005-12-15 09:40:00,44.96,44.98,44.86,44.89,275800.0,25.9376,25.9491,25.8799,25.8972,275800.0
2005-12-15 09:50:00,44.89,44.93,44.81,44.81,158300.0,25.8972,25.9203,25.851,25.851,158300.0
2005-12-15 10:00:00,44.81,44.83,44.52,44.59,390500.0,25.851,25.8626,25.6837,25.7241,390500.0
2005-12-15 10:10:00,44.56,44.57,44.25,44.38,337700.0,25.7068,25.7126,25.528,25.603,337700.0
2005-12-15 10:20:00,44.38,44.53,44.38,44.49,195100.0,25.603,25.6895,25.603,25.6664,195100.0
2005-12-15 10:30:00,44.49,44.5,44.35,44.43,395600.0,25.6664,25.6722,25.5856,25.6318,395600.0
2005-12-15 10:40:00,44.44,44.67,44.43,44.54,177500.0,25.6376,25.7703,25.6318,25.6953,177500.0
2005-12-15 10:50:00,44.56,44.57,44.52,44.53,98600.0,25.7068,25.7126,25.6837,25.6895,98600.0
2005-12-15 11:00:00,44.53,44.6,44.51,44.58,233300.0,25.6895,25.7299,25.678,25.7183,233300.0
2005-12-15 11:10:00,44.58,44.6,44.55,44.59,104900.0,25.7183,25.7299,25.701,25.7241,104900.0
2005-12-15 11:20:00,44.58,44.6,44.5,44.57,170700.0,25.7183,25.7299,25.6722,25.7126,170700.0
2005-12-15 11:30:00,44.6,44.68,44.58,44.63,164800.0,25.7299,25.776,25.7183,25.7472,164800.0
2005-12-15 11:40:00,44.64,44.7,44.6,44.7,86600.0,25.753,25.7876,25.7299,25.7876,86600.0
2005-12-15 11:50:00,44.69,44.72,44.67,44.7,126200.0,25.7818,25.7991,25.7703,25.7876,126200.0
2005-12-15 12:00:00,44.69,44.85,44.68,44.85,282400.0,25.7818,25.8741,25.776,25.8741,282400.0
2005-12-15 12:10:00,44.85,44.91,44.8,44.87,132300.0,25.8741,25.9087,25.8453,25.8856,132300.0
2005-12-15 12:20:00,44.87,45.0,44.86,45.0,238200.0,25.8856,25.9606,25.8799,25.9606,238200.0
2005-12-15 12:30:00,44.99,45.03,44.94,45.02,300900.0,25.9549,25.9779,25.926,25.9722,300900.0
2005-12-15 12:40:00,45.02,45.1,44.99,45.07,187900.0,25.9722,26.0183,25.9549,26.001,187900.0
2005-12-15 12:50:00,45.06,45.16,45.06,45.15,123600.0,25.9953,26.0529,25.9953,26.0472,123600.0
2005-12-15 13:00:00,45.16,45.17,44.98,44.98,143600.0,26.0529,26.0587,25.9491,25.9491,143600.0
2005-12-15 13:10:00,44.99,45.17,44.94,45.14,178200.0,25.9549,26.0587,25.926,26.0414,178200.0
2005-12-15 13:20:00,45.13,45.2,45.11,45.13,136300.0,26.0356,26.076,26.0241,26.0356,136300.0
2005-12-15 13:30:00,45.13,45.24,45.12,45.21,119400.0,26.0356,26.0991,26.0299,26.0818,119400.0
2005-12-15 13:40:00,45.2,45.3,45.19,45.27,169400.0,26.076,26.1337,26.0702,26.1164,169400.0
2005-12-15 13:50:00,45.28,45.29,45.23,45.26,101300.0,26.1222,26.1279,26.0933,26.1106,101300.0
2005-12-15 14:00:00,45.26,45.3,45.2,45.21,76200.0,26.1106,26.1337,26.076,26.0818,76200.0
2005-12-15 14:10:00,45.21,45.25,45.11,45.12,70700.0,26.0818,26.1049,26.0241,26.0299,70700.0
2005-12-15 14:20:00,45.12,45.15,45.1,45.12,91100.0,26.0299,26.0472,26.0183,26.0299,91100.0
2005-12-15 14:30:00,45.12,45.13,45.02,45.06,105000.0,26.0299,26.0356,25.9722,25.9953,105000.0
2005-12-15 14:40:00,45.05,45.05,44.77,44.81,216700.0,25.9895,25.9895,25.8279,25.851,216700.0
2005-12-15 14:50:00,44.81,44.98,44.81,44.97,135100.0,25.851,25.9491,25.851,25.9433,135100.0
2005-12-15 15:00:00,44.97,45.0,44.93,44.96,98400.0,25.9433,25.9606,25.9203,25.9376,98400.0
2005-12-15 15:10:00,44.95,45.0,44.93,44.96,153500.0,25.9318,25.9606,25.9203,25.9376,153500.0
2005-12-15 15:20:00,44.95,45.01,44.87,44.87,170000.0,25.9318,25.9664,25.8856,25.8856,170000.0
2005-12-15 15:30:00,44.88,44.89,44.82,44.86,174800.0,25.8914,25.8972,25.8568,25.8799,174800.0
2005-12-15 15:40:00,44.86,44.86,44.83,44.85,186200.0,25.8799,25.8799,25.8626,25.8741,186200.0
2005-12-15 15:50:00,44.86,44.93,44.84,44.88,207100.0,25.8799,25.9203,25.8683,25.8914,207100.0
2005-12-16 09:30:00,45.19,45.19,44.7,44.7,599100.0,26.0702,26.0702,25.7876,25.7876,599100.0
2005-12-16 09:40:00,44.7,44.97,44.65,44.75,218400.0,25.7876,25.9433,25.7587,25.8164,218400.0
2005-12-16 09:50:00,44.75,44.79,44.67,44.75,135300.0,25.8164,25.8395,25.7703,25.8164,135300.0
2005-12-16 10:00:00,44.75,44.75,44.6,44.62,149300.0,25.8164,25.8164,25.7299,25.7414,149300.0
2005-12-16 10:10:00,44.61,44.9,44.5,44.9,199400.0,25.7356,25.9029,25.6722,25.9029,199400.0
2005-12-16 10:20:00,44.9,44.96,44.85,44.9,135000.0,25.9029,25.9376,25.8741,25.9029,135000.0
2005-12-16 10:30:00,44.92,44.93,44.78,44.81,193400.0,25.9145,25.9203,25.8337,25.851,193400.0
2005-12-16 10:40:00,44.81,44.84,44.76,44.77,84000.0,25.851,25.8683,25.8222,25.8279,84000.0
2005-12-16 10:50:00,44.77,44.87,44.77,44.85,100700.0,25.8279,25.8856,25.8279,25.8741,100700.0
2005-12-16 11:00:00,44.85,44.86,44.75,44.76,115400.0,25.8741,25.8799,25.8164,25.8222,115400.0
2005-12-16 11:10:00,44.76,44.94,44.75,44.85,147500.0,25.8222,25.926,25.8164,25.8741,147500.0
2005-12-16 11:20:00,44.85,44.92,44.85,44.88,232300.0,25.8741,25.9145,25.8741,25.8914,232300.0
2005-12-16 11:30:00,44.87,44.92,44.8,44.88,111600.0,25.8856,25.9145,25.8453,25.8914,111600.0
2005-12-16 11:40:00,44.88,44.91,44.82,44.85,44400.0,25.8914,25.9087,25.8568,25.8741,44400.0
2005-12-16 11:50:00,44.87,44.89,44.86,44.87,45600.0,25.8856,25.8972,25.8799,25.8856,45600.0
2005-12-16 12:00:00,44.87,44.92,44.85,44.9,57900.0,25.8856,25.9145,25.8741,25.9029,57900.0
2005-12-16 12:10:00,44.89,44.9,44.85,44.85,59100.0,25.8972,25.9029,25.8741,25.8741,59100.0
2005-12-16 12:20:00,44.86,44.86,44.82,44.83,26400.0,25.8799,25.8799,25.8568,25.8626,26400.0
2005-12-16 12:30:00,44.82,44.83,44.82,44.83,29400.0,25.8568,25.8626,25.8568,25.8626,29400.0
2005-12-16 12:40:00,44.83,44.85,44.82,44.84,26900.0,25.8626,25.8741,25.8568,25.8683,26900.0
2005-12-16 12:50:00,44.84,44.85,44.82,44.82,30400.0,25.8683,25.8741,25.8568,25.8568,30400.0
2005-12-16 13:00:00,44.83,44.89,44.79,44.81,53600.0,25.8626,25.8972,25.8395,25.851,53600.0
2005-12-16 13:10:00,44.81,44.82,44.79,44.8,17000.0,25.851,25.8568,25.8395,25.8453,17000.0
2005-12-16 13:20:00,44.79,44.8,44.79,44.8,26200.0,25.8395,25.8453,25.8395,25.8453,26200.0
2005-12-16 13:30:00,44.8,44.89,44.78,44.89,59400.0,25.8453,25.8972,25.8337,25.8972,59400.0
2005-12-16 13:40:00,44.88,44.9,44.87,44.87,38000.0,25.8914,25.9029,25.8856,25.8856,38000.0
2005-12-16 13:50:00,44.88,44.92,44.85,44.92,32200.0,25.8914,25.9145,25.8741,25.9145,32200.0
2005-12-16 14:00:00,44.93,44.97,44.9,44.95,134800.0,25.9203,25.9433,25.9029,25.9318,134800.0
2005-12-16 14:10:00,44.96,44.96,44.93,44.93,117600.0,25.9376,25.9376,25.9203,25.9203,117600.0
2005-12-16 14:20:00,44.93,44.95,44.9,44.92,117600.0,25.9203,25.9318,25.9029,25.9145,117600.0
2005-12-16 14:30:00,44.94,44.94,44.89,44.91,82400.0,25.926,25.926,25.8972,25.9087,82400.0
2005-12-16 14:40:00,44.91,44.94,44.89,44.9,70700.0,25.9087,25.926,25.8972,25.9029,70700.0
2005-12-16 14:50:00,44.9,44.9,44.83,44.83,68100.0,25.9029,25.9029,25.8626,25.8626,68100.0
2005-12-16 15:00:00,44.84,44.89,44.83,44.86,85400.0,25.8683,25.8972,25.8626,25.8799,85400.0
2005-12-16 15:10:00,44.85,44.91,44.84,44.88,102000.0,25.8741,25.9087,25.8683,25.8914,102000.0
2005-12-16 15:20:00,44.87,44.9,44.87,44.89,87000.0,25.8856,25.9029,25.8856,25.8972,87000.0
2005-12-16 15:30:00,44.89,44.92,44.88,44.91,140000.0,25.8972,25.9145,25.8914,25.9087,140000.0
2005-12-16 15:40:00,44.92,44.95,44.89,44.94,216100.0,25.9145,25.9318,25.8972,25.926,216100.0
2005-12-16 15:50:00,44.93,44.96,44.87,44.92,395700.0,25.9203,25.9376,25.8856,25.9145,395700.0
2005-12-19 09:30:00,45.1,45.13,44.8,44.94,264200.0,26.0183,26.0356,25.8453,25.926,264200.0
2005-12-19 09:40:00,44.94,44.96,44.76,44.8,162200.0,25.926,25.9376,25.8222,25.8453,162200.0
2005-12-19 09:50:00,44.8,44.81,44.63,44.81,151900.0,25.8453,25.851,25.7472,25.851,151900.0
2005-12-19 10:00:00,44.81,44.87,44.72,44.79,148100.0,25.851,25.8856,25.7991,25.8395,148100.0
2005-12-19 10:10:00,44.8,44.92,44.79,44.9,95100.0,25.8453,25.9145,25.8395,25.9029,95100.0
2005-12-19 10:20:00,44.91,44.91,44.81,44.85,91300.0,25.9087,25.9087,25.851,25.8741,91300.0
2005-12-19 10:30:00,44.84,44.89,44.77,44.77,99100.0,25.8683,25.8972,25.8279,25.8279,99100.0
2005-12-19 10:40:00,44.77,44.77,44.62,44.63,169900.0,25.8279,25.8279,25.7414,25.7472,169900.0
2005-12-19 10:50:00,44.61,44.75,44.6,44.73,105700.0,25.7356,25.8164,25.7299,25.8049,105700.0
2005-12-19 11:00:00,44.73,44.82,44.73,44.78,73400.0,25.8049,25.8568,25.8049,25.8337,73400.0
2005-12-19 11:10:00,44.79,44.79,44.76,44.79,186600.0,25.8395,25.8395,25.8222,25.8395,186600.0
2005-12-19 11:20:00,44.79,44.8,44.65,44.8,89800.0,25.8395,25.8453,25.7587,25.8453,89800.0
2005-12-19 11:30:00,44.8,44.8,44.68,44.71,68200.0,25.8453,25.8453,25.776,25.7933,68200.0
2005-12-19 11:40:00,44.7,44.71,44.65,44.66,50700.0,25.7876,25.7933,25.7587,25.7645,50700.0
2005-12-19 11:50:00,44.67,44.7,44.65,44.69,37100.0,25.7703,25.7876,25.7587,25.7818,37100.0
2005-12-19 12:00:00,44.69,44.7,44.68,44.7,51600.0,25.7818,25.7876,25.776,25.7876,51600.0
2005-12-19 12:10:00,44.68,44.74,44.68,44.71,249800.0,25.776,25.8106,25.776,25.7933,249800.0
2005-12-19 12:20:00,44.7,44.75,44.68,44.69,74400.0,25.7876,25.8164,25.776,25.7818,74400.0
2005-12-19 12:30:00,44.69,44.72,44.61,44.61,113900.0,25.7818,25.7991,25.7356,25.7356,113900.0
2005-12-19 12:40:00,44.63,44.67,44.54,44.58,223500.0,25.7472,25.7703,25.6953,25.7183,223500.0
2005-12-19 12:50:00,44.55,44.58,44.55,44.58,32000.0,25.701,25.7183,25.701,25.7183,32000.0
2005-12-19 13:00:00,44.58,44.59,44.4,44.45,95500.0,25.7183,25.7241,25.6145,25.6433,95500.0
2005-12-19 13:10:00,44.47,44.47,44.31,44.31,149900.0,25.6549,25.6549,25.5626,25.5626,149900.0
2005-12-19 13:20:00,44.3,44.34,44.25,44.27,146700.0,25.5568,25.5799,25.528,25.5395,146700.0
2005-12-19 13:30:00,44.27,44.27,44.05,44.06,123100.0,25.5395,25.5395,25.4126,25.4183,123100.0
2005-12-19 13:40:00,44.1,44.13,44.01,44.04,122600.0,25.4414,25.4587,25.3895,25.4068,122600.0
2005-12-19 13:50:00,44.01,44.15,43.97,43.97,203600.0,25.3895,25.4703,25.3664,25.3664,203600.0
2005-12-19 14:00:00,43.96,44.13,43.95,44.06,111100.0,25.3607,25.4587,25.3549,25.4183,111100.0
2005-12-19 14:10:00,44.07,44.11,43.91,43.92,133500.0,25.4241,25.4472,25.3318,25.3376,133500.0
2005-12-19 14:20:00,43.92,44.07,43.88,43.91,175500.0,25.3376,25.4241,25.3145,25.3318,175500.0
2005-12-19 14:30:00,43.91,44.0,43.89,43.98,127600.0,25.3318,25.3837,25.3203,25.3722,127600.0
2005-12-19 14:40:00,43.97,44.01,43.97,43.99,174000.0,25.3664,25.3895,25.3664,25.378,174000.0
2005-12-19 14:50:00,43.99,44.01,43.97,43.99,118300.0,25.378,25.3895,25.3664,25.378,118300.0
2005-12-19 15:00:00,43.99,44.0,43.95,43.95,98700.0,25.378,25.3837,25.3549,25.3549,98700.0
2005-12-19 15:10:00,43.95,43.95,43.83,43.92,150300.0,25.3549,25.3549,25.2857,25.3376,150300.0
2005-12-19 15:20:00,43.92,43.92,43.76,43.77,201000.0,25.3376,25.3376,25.2453,25.251,201000.0
2005-12-19 15:30:00,43.77,43.87,43.75,43.87,202200.0,25.251,25.3087,25.2395,25.3087,202200.0
2005-12-19 15:40:00,43.86,43.95,43.86,43.89,294500.0,25.303,25.3549,25.303,25.3203,294500.0
2005-12-19 15:50:00,43.89,43.9,43.71,43.73,340000.0,25.3203,25.326,25.2164,25.228,340000.0
2005-12-20 09:30:00,43.96,44.0,43.76,43.86,240600.0,25.3607,25.3837,25.2453,25.303,240600.0
2005-12-20 09:40:00,43.87,44.08,43.78,43.9,172800.0,25.3087,25.4299,25.2568,25.326,172800.0
2005-12-20 09:50:00,43.91,44.13,43.91,43.96,228500.0,25.3318,25.4587,25.3318,25.3607,228500.0
2005-12-20 10:00:00,44.0,44.0,43.85,43.9,181500.0,25.3837,25.3837,25.2972,25.326,181500.0
2005-12-20 10:10:00,43.92,44.0,43.77,43.88,115100.0,25.3376,25.3837,25.251,25.3145,115100.0
2005-12-20 10:20:00,43.85,43.9,43.81,43.83,119000.0,25.2972,25.326,25.2741,25.2857,119000.0
2005-12-20 10:30:00,43.83,43.95,43.81,43.94,76700.0,25.2857,25.3549,25.2741,25.3491,76700.0
2005-12-20 10:40:00,43.93,43.93,43.75,43.78,118900.0,25.3434,25.3434,25.2395,25.2568,118900.0
2005-12-20 10:50:00,43.77,43.84,43.73,43.81,154000.0,25.251,25.2914,25.228,25.2741,154000.0
2005-12-20 11:00:00,43.8,43.83,43.77,43.78,67300.0,25.2684,25.2857,25.251,25.2568,67300.0
2005-12-20 11:10:00,43.79,43.81,43.77,43.78,56400.0,25.2626,25.2741,25.251,25.2568,56400.0
2005-12-20 11:20:00,43.77,43.96,43.77,43.92,77800.0,25.251,25.3607,25.251,25.3376,77800.0
2005-12-20 11:30:00,43.92,43.96,43.88,43.95,99300.0,25.3376,25.3607,25.3145,25.3549,99300.0
2005-12-20 11:40:00,43.94,43.96,43.84,43.91,100400.0,25.3491,25.3607,25.2914,25.3318,100400.0
2005-12-20 11:50:00,43.92,43.93,43.84,43.89,84700.0,25.3376,25.3434,25.2914,25.3203,84700.0
2005-12-20 12:00:00,43.89,43.97,43.87,43.91,66100.0,25.3203,25.3664,25.3087,25.3318,66100.0
2005-12-20 12:10:00,43.9,43.98,43.88,43.96,34300.0,25.326,25.3722,25.3145,25.3607,34300.0
2005-12-20 12:20:00,43.96,44.04,43.94,44.02,120600.0,25.3607,25.4068,25.3491,25.3953,120600.0
2005-12-20 12:30:00,44.03,44.08,44.01,44.04,137700.0,25.401,25.4299,25.3895,25.4068,137700.0
2005-12-20 12:40:00,44.04,44.15,44.0,44.02,106900.0,25.4068,25.4703,25.3837,25.3953,106900.0
2005-12-20 12:50:00,44.02,44.09,43.97,44.07,91100.0,25.3953,25.4357,25.3664,25.4241,91100.0
2005-12-20 13:00:00,44.08,44.25,44.08,44.18,124600.0,25.4299,25.528,25.4299,25.4876,124600.0
2005-12-20 13:10:00,44.19,44.26,44.09,44.16,96600.0,25.4933,25.5337,25.4357,25.476,96600.0
2005-12-20 13:20:00,44.14,44.21,44.09,44.13,51500.0,25.4645,25.5049,25.4357,25.4587,51500.0
2005-12-20 13:30:00,44.12,44.12,43.93,44.03,101900.0,25.453,25.453,25.3434,25.401,101900.0
2005-12-20 13:40:00,44.04,44.06,43.99,44.0,53500.0,25.4068,25.4183,25.378,25.3837,53500.0
2005-12-20 13:50:00,43.99,44.09,43.97,44.08,77300.0,25.378,25.4357,25.3664,25.4299,77300.0
2005-12-20 14:00:00,44.08,44.09,43.95,43.97,55600.0,25.4299,25.4357,25.3549,25.3664,55600.0
2005-12-20 14:10:00,43.97,44.03,43.96,44.02,95200.0,25.3664,25.401,25.3607,25.3953,95200.0
2005-12-20 14:20:00,44.02,44.15,44.01,44.12,59400.0,25.3953,25.4703,25.3895,25.453,59400.0
2005-12-20 14:30:00,44.13,44.14,44.12,44.14,45900.0,25.4587,25.4645,25.453,25.4645,45900.0
2005-12-20 14:40:00,44.14,44.22,44.13,44.18,83200.0,25.4645,25.5107,25.4587,25.4876,83200.0
2005-12-20 14:50:00,44.18,44.18,44.06,44.1,95600.0,25.4876,25.4876,25.4183,25.4414,95600.0
2005-12-20 15:00:00,44.09,44.13,44.07,44.07,83400.0,25.4357,25.4587,25.4241,25.4241,83400.0
2005-12-20 15:10:00,44.08,44.08,43.9,43.98,114300.0,25.4299,25.4299,25.326,25.3722,114300.0
2005-12-20 15:20:00,43.99,44.01,43.9,43.91,72700.0,25.378,25.3895,25.326,25.3318,72700.0
2005-12-20 15:30:00,43.91,44.01,43.89,44.01,69600.0,25.3318,25.3895,25.3203,25.3895,69600.0
2005-12-20 15:40:00,44.01,44.11,43.97,44.07,153400.0,25.3895,25.4472,25.3664,25.4241,153400.0
2005-12-20 15:50:00,44.07,44.24,44.07,44.13,228500.0,25.4241,25.5222,25.4241,25.4587,228500.0
2005-12-21 09:30:00,44.1,44.14,43.8,43.91,170300.0,25.4414,25.4645,25.2684,25.3318,170300.0
2005-12-21 09:40:00,43.9,44.07,43.85,43.86,131800.0,25.326,25.4241,25.2972,25.303,131800.0
2005-12-21 09:50:00,43.86,43.87,43.76,43.8,123100.0,25.303,25.3087,25.2453,25.2684,123100.0
2005-12-21 10:00:00,43.8,44.08,43.78,44.03,160400.0,25.2684,25.4299,25.2568,25.401,160400.0
2005-12-21 10:10:00,44.01,44.08,43.83,43.91,131500.0,25.3895,25.4299,25.2857,25.3318,131500.0
2005-12-21 10:20:00,43.94,43.98,43.89,43.98,176600.0,25.3491,25.3722,25.3203,25.3722,176600.0
2005-12-21 10:30:00,43.99,44.0,43.92,43.92,87600.0,25.378,25.3837,25.3376,25.3376,87600.0
2005-12-21 10:40:00,43.93,44.01,43.9,44.01,84800.0,25.3434,25.3895,25.326,25.3895,84800.0
2005-12-21 10:50:00,44.01,44.15,43.95,44.07,98600.0,25.3895,25.4703,25.3549,25.4241,98600.0
2005-12-21 11:00:00,44.02,44.06,43.98,44.05,126400.0,25.3953,25.4183,25.3722,25.4126,126400.0
2005-12-21 11:10:00,44.06,44.07,43.98,44.0,85000.0,25.4183,25.4241,25.3722,25.3837,85000.0
2005-12-21 11:20:00,44.0,44.0,43.92,43.93,74500.0,25.3837,25.3837,25.3376,25.3434,74500.0
2005-12-21 11:30:00,43.93,43.93,43.89,43.91,75400.0,25.3434,25.3434,25.3203,25.3318,75400.0
2005-12-21 11:40:00,43.91,43.95,43.91,43.94,56500.0,25.3318,25.3549,25.3318,25.3491,56500.0
2005-12-21 11:50:00,43.95,43.98,43.93,43.96,44400.0,25.3549,25.3722,25.3434,25.3607,44400.0
2005-12-21 12:00:00,43.96,43.98,43.92,43.92,57900.0,25.3607,25.3722,25.3376,25.3376,57900.0
2005-12-21 12:10:00,43.92,43.93,43.89,43.9,93300.0,25.3376,25.3434,25.3203,25.326,93300.0
2005-12-21 12:20:00,43.9,43.9,43.87,43.89,95500.0,25.326,25.326,25.3087,25.3203,95500.0
2005-12-21 12:30:00,43.89,43.9,43.81,43.85,80200.0,25.3203,25.326,25.2741,25.2972,80200.0
2005-12-21 12:40:00,43.84,43.89,43.83,43.83,60400.0,25.2914,25.3203,25.2857,25.2857,60400.0
2005-12-21 12:50:00,43.84,43.85,43.81,43.83,56800.0,25.2914,25.2972,25.2741,25.2857,56800.0
2005-12-21 13:00:00,43.82,43.83,43.76,43.77,95500.0,25.2799,25.2857,25.2453,25.251,95500.0
2005-12-21 13:10:00,43.76,43.8,43.75,43.79,100300.0,25.2453,25.2684,25.2395,25.2626,100300.0
2005-12-21 13:20:00,43.79,43.8,43.67,43.67,156600.0,25.2626,25.2684,25.1934,25.1934,156600.0
2005-12-21 13:30:00,43.67,43.75,43.63,43.73,139300.0,25.1934,25.2395,25.1703,25.228,139300.0
2005-12-21 13:40:00,43.73,43.75,43.71,43.75,82200.0,25.228,25.2395,25.2164,25.2395,82200.0
2005-12-21 13:50:00,43.74,43.75,43.7,43.71,87900.0,25.2337,25.2395,25.2107,25.2164,87900.0
2005-12-21 14:00:00,43.7,43.73,43.7,43.71,55800.0,25.2107,25.228,25.2107,25.2164,55800.0
2005-12-21 14:10:00,43.71,43.76,43.69,43.75,84400.0,25.2164,25.2453,25.2049,25.2395,84400.0
2005-12-21 14:20:00,43.75,43.76,43.72,43.73,58600.0,25.2395,25.2453,25.2222,25.228,58600.0
2005-12-21 14:30:00,43.73,43.74,43.67,43.68,74000.0,25.228,25.2337,25.1934,25.1991,74000.0
2005-12-21 14:40:00,43.69,43.72,43.64,43.67,100900.0,25.2049,25.2222,25.176,25.1934,100900.0
2005-12-21 14:50:00,43.67,43.67,43.44,43.44,182400.0,25.1934,25.1934,25.0607,25.0607,182400.0
2005-12-21 15:00:00,43.45,43.6,43.43,43.48,221700.0,25.0664,25.153,25.0549,25.0837,221700.0
2005-12-21 15:10:00,43.48,43.58,43.45,43.57,152200.0,25.0837,25.1414,25.0664,25.1357,152200.0
2005-12-21 15:20:00,43.57,43.61,43.55,43.55,144100.0,25.1357,25.1587,25.1241,25.1241,144100.0
2005-12-21 15:30:00,43.56,43.58,43.52,43.53,142700.0,25.1299,25.1414,25.1068,25.1126,142700.0
2005-12-21 15:40:00,43.53,43.55,43.5,43.51,215400.0,25.1126,25.1241,25.0953,25.1011,215400.0
2005-12-21 15:50:00,43.51,43.55,43.4,43.47,266300.0,25.1011,25.1241,25.0376,25.078,266300.0
2005-12-22 09:30:00,43.75,43.78,43.59,43.62,131900.0,25.2395,25.2568,25.1472,25.1645,131900.0
2005-12-22 09:40:00,43.6,43.73,43.51,43.72,121300.0,25.153,25.228,25.1011,25.2222,121300.0
2005-12-22 09:50:00,43.72,43.75,43.27,43.28,194200.0,25.2222,25.2395,24.9626,24.9684,194200.0
2005-12-22 10:00:00,43.27,43.49,43.18,43.45,159200.0,24.9626,25.0895,24.9107,25.0664,159200.0
2005-12-22 10:10:00,43.45,43.49,43.41,43.46,53800.0,25.0664,25.0895,25.0434,25.0722,53800.0
2005-12-22 10:20:00,43.46,43.57,43.44,43.47,144200.0,25.0722,25.1357,25.0607,25.078,144200.0
2005-12-22 10:30:00,43.47,43.49,43.41,43.42,68800.0,25.078,25.0895,25.0434,25.0491,68800.0
2005-12-22 10:40:00,43.42,43.46,43.39,43.39,79000.0,25.0491,25.0722,25.0318,25.0318,79000.0
2005-12-22 10:50:00,43.4,43.56,43.4,43.52,58100.0,25.0376,25.1299,25.0376,25.1068,58100.0
2005-12-22 11:00:00,43.5,43.52,43.45,43.5,80600.0,25.0953,25.1068,25.0664,25.0953,80600.0
2005-12-22 11:10:00,43.5,43.51,43.46,43.5,56800.0,25.0953,25.1011,25.0722,25.0953,56800.0
2005-12-22 11:20:00,43.5,43.52,43.45,43.49,108200.0,25.0953,25.1068,25.0664,25.0895,108200.0
2005-12-22 11:30:00,43.49,43.5,43.48,43.49,90200.0,25.0895,25.0953,25.0837,25.0895,90200.0
2005-12-22 11:40:00,43.49,43.59,43.45,43.54,98300.0,25.0895,25.1472,25.0664,25.1184,98300.0
2005-12-22 11:50:00,43.54,43.58,43.51,43.56,47700.0,25.1184,25.1414,25.1011,25.1299,47700.0
2005-12-22 12:00:00,43.58,43.58,43.48,43.48,73800.0,25.1414,25.1414,25.0837,25.0837,73800.0
2005-12-22 12:10:00,43.49,43.5,43.48,43.49,40800.0,25.0895,25.0953,25.0837,25.0895,40800.0
2005-12-22 12:20:00,43.49,43.5,43.4,43.42,57700.0,25.0895,25.0953,25.0376,25.0491,57700.0
2005-12-22 12:30:00,43.41,43.45,43.38,43.45,99700.0,25.0434,25.0664,25.0261,25.0664,99700.0
2005-12-22 12:40:00,43.45,43.45,43.42,43.43,79300.0,25.0664,25.0664,25.0491,25.0549,79300.0
2005-12-22 12:50:00,43.43,43.49,43.42,43.47,55000.0,25.0549,25.0895,25.0491,25.078,55000.0
2005-12-22 13:00:00,43.47,43.47,43.46,43.47,25700.0,25.078,25.078,25.0722,25.078,25700.0
2005-12-22 13:10:00,43.47,43.5,43.38,43.5,56000.0,25.078,25.0953,25.0261,25.0953,56000.0
2005-12-22 13:20:00,43.5,43.55,43.49,43.5,48800.0,25.0953,25.1241,25.0895,25.0953,48800.0
2005-12-22 13:30:00,43.5,43.55,43.49,43.54,86000.0,25.0953,25.1241,25.0895,25.1184,86000.0
2005-12-22 13:40:00,43.53,43.56,43.53,43.53,23100.0,25.1126,25.1299,25.1126,25.1126,23100.0
2005-12-22 13:50:00,43.54,43.6,43.51,43.51,64600.0,25.1184,25.153,25.1011,25.1011,64600.0
2005-12-22 14:00:00,43.52,43.52,43.44,43.45,88100.0,25.1068,25.1068,25.0607,25.0664,88100.0
2005-12-22 14:10:00,43.46,43.5,43.44,43.48,230200.0,25.0722,25.0953,25.0607,25.0837,230200.0
2005-12-22 14:20:00,43.48,43.48,43.44,43.45,113000.0,25.0837,25.0837,25.0607,25.0664,113000.0
2005-12-22 14:30:00,43.45,43.47,43.42,43.44,48400.0,25.0664,25.078,25.0491,25.0607,48400.0
2005-12-22 14:40:00,43.44,43.44,43.32,43.43,106800.0,25.0607,25.0607,24.9914,25.0549,106800.0
2005-12-22 14:50:00,43.43,43.49,43.43,43.47,51700.0,25.0549,25.0895,25.0549,25.078,51700.0
2005-12-22 15:00:00,43.46,43.47,43.37,43.39,88100.0,25.0722,25.078,25.0203,25.0318,88100.0
2005-12-22 15:10:00,43.38,43.39,43.28,43.3,255300.0,25.0261,25.0318,24.9684,24.9799,255300.0
2005-12-22 15:20:00,43.3,43.36,43.3,43.32,237000.0,24.9799,25.0145,24.9799,24.9914,237000.0
2005-12-22 15:30:00,43.36,43.36,43.3,43.31,163700.0,25.0145,25.0145,24.9799,24.9857,163700.0
2005-12-22 15:40:00,43.31,43.31,43.23,43.25,265700.0,24.9857,24.9857,24.9395,24.9511,265700.0
2005-12-22 15:50:00,43.25,43.25,43.24,43.25,282000.0,24.9511,24.9511,24.9453,24.9511,282000.0
2005-12-23 09:30:00,43.2,43.21,42.75,43.0,378600.0,24.9222,24.928,24.6626,24.8068,378600.0
2005-12-23 09:40:00,43.01,43.14,42.98,43.12,111600.0,24.8126,24.8876,24.7953,24.8761,111600.0
2005-12-23 09:50:00,43.12,43.23,43.1,43.1,103500.0,24.8761,24.9395,24.8645,24.8645,103500.0
2005-12-23 10:00:00,43.09,43.16,43.01,43.15,209000.0,24.8588,24.8991,24.8126,24.8934,209000.0
2005-12-23 10:10:00,43.16,43.35,43.15,43.31,203200.0,24.8991,25.0087,24.8934,24.9857,203200.0
2005-12-23 10:20:00,43.31,43.58,43.3,43.55,246300.0,24.9857,25.1414,24.9799,25.1241,246300.0
2005-12-23 10:30:00,43.55,43.55,43.41,43.41,139500.0,25.1241,25.1241,25.0434,25.0434,139500.0
2005-12-23 10:40:00,43.41,43.43,43.3,43.43,121900.0,25.0434,25.0549,24.9799,25.0549,121900.0
2005-12-23 10:50:00,43.46,43.5,43.42,43.49,95400.0,25.0722,25.0953,25.0491,25.0895,95400.0
2005-12-23 11:00:00,43.47,43.53,43.45,43.49,264200.0,25.078,25.1126,25.0664,25.0895,264200.0
2005-12-23 11:10:00,43.45,43.59,43.45,43.59,75100.0,25.0664,25.1472,25.0664,25.1472,75100.0
2005-12-23 11:20:00,43.59,43.75,43.59,43.66,123100.0,25.1472,25.2395,25.1472,25.1876,123100.0
2005-12-23 11:30:00,43.63,43.67,43.61,43.63,67500.0,25.1703,25.1934,25.1587,25.1703,67500.0
2005-12-23 11:40:00,43.63,43.68,43.54,43.64,67100.0,25.1703,25.1991,25.1184,25.176,67100.0
2005-12-23 11:50:00,43.64,43.7,43.6,43.61,54500.0,25.176,25.2107,25.153,25.1587,54500.0
2005-12-23 12:00:00,43.6,43.63,43.55,43.62,57600.0,25.153,25.1703,25.1241,25.1645,57600.0
2005-12-23 12:10:00,43.62,43.68,43.61,43.67,40500.0,25.1645,25.1991,25.1587,25.1934,40500.0
2005-12-23 12:20:00,43.65,43.79,43.65,43.78,116800.0,25.1818,25.2626,25.1818,25.2568,116800.0
2005-12-23 12:30:00,43.75,43.89,43.75,43.86,76600.0,25.2395,25.3203,25.2395,25.303,76600.0
2005-12-23 12:40:00,43.87,44.0,43.83,43.95,68800.0,25.3087,25.3837,25.2857,25.3549,68800.0
2005-12-23 12:50:00,43.95,44.05,43.95,44.04,63600.0,25.3549,25.4126,25.3549,25.4068,63600.0
2005-12-23 13:00:00,44.04,44.05,43.99,44.04,53200.0,25.4068,25.4126,25.378,25.4068,53200.0
2005-12-23 13:10:00,44.04,44.12,44.04,44.11,51600.0,25.4068,25.453,25.4068,25.4472,51600.0
2005-12-23 13:20:00,44.12,44.15,44.08,44.08,39400.0,25.453,25.4703,25.4299,25.4299,39400.0
2005-12-23 13:30:00,44.06,44.08,43.91,43.95,85800.0,25.4183,25.4299,25.3318,25.3549,85800.0
2005-12-23 13:40:00,43.95,44.09,43.95,44.09,41200.0,25.3549,25.4357,25.3549,25.4357,41200.0
2005-12-23 13:50:00,44.1,44.1,44.05,44.09,29200.0,25.4414,25.4414,25.4126,25.4357,29200.0
2005-12-23 14:00:00,44.1,44.17,44.09,44.17,60100.0,25.4414,25.4818,25.4357,25.4818,60100.0
2005-12-23 14:10:00,44.17,44.19,44.13,44.18,50300.0,25.4818,25.4933,25.4587,25.4876,50300.0
2005-12-23 14:20:00,44.18,44.18,44.07,44.17,45600.0,25.4876,25.4876,25.4241,25.4818,45600.0
2005-12-23 14:30:00,44.17,44.39,44.17,44.38,137800.0,25.4818,25.6087,25.4818,25.603,137800.0
2005-12-23 14:40:00,44.38,44.56,44.38,44.48,180300.0,25.603,25.7068,25.603,25.6606,180300.0
2005-12-23 14:50:00,44.49,44.51,44.45,44.49,104500.0,25.6664,25.678,25.6433,25.6664,104500.0
2005-12-23 15:00:00,44.49,44.55,44.46,44.54,79200.0,25.6664,25.701,25.6491,25.6953,79200.0
2005-12-23 15:10:00,44.54,44.59,44.45,44.49,91700.0,25.6953,25.7241,25.6433,25.6664,91700.0
2005-12-23 15:20:00,44.49,44.52,44.38,44.4,230100.0,25.6664,25.6837,25.603,25.6145,230100.0
2005-12-23 15:30:00,44.39,44.39,44.25,44.25,105300.0,25.6087,25.6087,25.528,25.528,105300.0
2005-12-23 15:40:00,44.24,44.34,44.23,44.33,244700.0,25.5222,25.5799,25.5164,25.5741,244700.0
2005-12-23 15:50:00,44.33,44.37,44.25,44.31,171900.0,25.5741,25.5972,25.528,25.5626,171900.0
2005-12-27 09:30:00,44.55,44.97,44.55,44.84,276000.0,25.701,25.9433,25.701,25.8683,276000.0
2005-12-27 09:40:00,44.83,44.95,44.7,44.86,156600.0,25.8626,25.9318,25.7876,25.8799,156600.0
2005-12-27 09:50:00,44.85,44.95,44.84,44.88,93700.0,25.8741,25.9318,25.8683,25.8914,93700.0
2005-12-27 10:00:00,44.88,44.88,44.72,44.72,81900.0,25.8914,25.8914,25.7991,25.7991,81900.0
2005-12-27 10:10:00,44.71,44.8,44.63,44.73,64000.0,25.7933,25.8453,25.7472,25.8049,64000.0
2005-12-27 10:20:00,44.77,44.77,44.61,44.65,62300.0,25.8279,25.8279,25.7356,25.7587,62300.0
2005-12-27 10:30:00,44.64,44.65,44.5,44.55,34700.0,25.753,25.7587,25.6722,25.701,34700.0
2005-12-27 10:40:00,44.55,44.57,44.45,44.52,36800.0,25.701,25.7126,25.6433,25.6837,36800.0
2005-12-27 10:50:00,44.51,44.55,44.46,44.49,48100.0,25.678,25.701,25.6491,25.6664,48100.0
2005-12-27 11:00:00,44.49,44.5,44.4,44.41,40600.0,25.6664,25.6722,25.6145,25.6203,40600.0
2005-12-27 11:10:00,44.4,44.53,44.4,44.49,102000.0,25.6145,25.6895,25.6145,25.6664,102000.0
2005-12-27 11:20:00,44.48,44.58,44.4,44.51,91100.0,25.6606,25.7183,25.6145,25.678,91100.0
2005-12-27 11:30:00,44.51,44.51,44.28,44.29,124800.0,25.678,25.678,25.5453,25.551,124800.0
2005-12-27 11:40:00,44.3,44.31,44.09,44.1,101600.0,25.5568,25.5626,25.4357,25.4414,101600.0
2005-12-27 11:50:00,44.11,44.17,43.91,43.92,100200.0,25.4472,25.4818,25.3318,25.3376,100200.0
2005-12-27 12:00:00,43.92,44.15,43.87,44.15,100000.0,25.3376,25.4703,25.3087,25.4703,100000.0
2005-12-27 12:10:00,44.13,44.13,43.97,44.06,58900.0,25.4587,25.4587,25.3664,25.4183,58900.0
2005-12-27 12:20:00,44.08,44.15,44.05,44.1,37300.0,25.4299,25.4703,25.4126,25.4414,37300.0
2005-12-27 12:30:00,44.1,44.1,44.05,44.07,27200.0,25.4414,25.4414,25.4126,25.4241,27200.0
2005-12-27 12:40:00,44.07,44.09,44.04,44.08,88900.0,25.4241,25.4357,25.4068,25.4299,88900.0
2005-12-27 12:50:00,44.08,44.1,44.05,44.06,26700.0,25.4299,25.4414,25.4126,25.4183,26700.0
2005-12-27 13:00:00,44.06,44.09,43.97,43.98,91700.0,25.4183,25.4357,25.3664,25.3722,91700.0
2005-12-27 13:10:00,43.97,43.98,43.9,43.94,51600.0,25.3664,25.3722,25.326,25.3491,51600.0
2005-12-27 13:20:00,43.94,43.95,43.71,43.73,135900.0,25.3491,25.3549,25.2164,25.228,135900.0
2005-12-27 13:30:00,43.73,43.84,43.7,43.84,71400.0,25.228,25.2914,25.2107,25.2914,71400.0
2005-12-27 13:40:00,43.81,43.86,43.8,43.83,36800.0,25.2741,25.303,25.2684,25.2857,36800.0
2005-12-27 13:50:00,43.85,43.93,43.78,43.93,52600.0,25.2972,25.3434,25.2568,25.3434,52600.0
2005-12-27 14:00:00,43.93,43.99,43.91,43.94,53700.0,25.3434,25.378,25.3318,25.3491,53700.0
2005-12-27 14:10:00,43.94,43.99,43.93,43.98,40100.0,25.3491,25.378,25.3434,25.3722,40100.0
2005-12-27 14:20:00,43.98,43.99,43.85,43.91,64100.0,25.3722,25.378,25.2972,25.3318,64100.0
2005-12-27 14:30:00,43.92,43.95,43.85,43.86,38600.0,25.3376,25.3549,25.2972,25.303,38600.0
2005-12-27 14:40:00,43.87,43.88,43.83,43.85,28000.0,25.3087,25.3145,25.2857,25.2972,28000.0
2005-12-27 14:50:00,43.86,43.93,43.8,43.88,60600.0,25.303,25.3434,25.2684,25.3145,60600.0
2005-12-27 15:00:00,43.88,43.93,43.86,43.86,30500.0,25.3145,25.3434,25.303,25.303,30500.0
2005-12-27 15:10:00,43.86,43.89,43.81,43.85,70000.0,25.303,25.3203,25.2741,25.2972,70000.0
2005-12-27 15:20:00,43.84,43.9,43.75,43.8,468900.0,25.2914,25.326,25.2395,25.2684,468900.0
2005-12-27 15:30:00,43.8,43.81,43.73,43.75,57100.0,25.2684,25.2741,25.228,25.2395,57100.0
2005-12-27 15:40:00,43.74,43.76,43.64,43.66,121700.0,25.2337,25.2453,25.176,25.1876,121700.0
2005-12-27 15:50:00,43.66,43.74,43.66,43.7,144600.0,25.1876,25.2337,25.1876,25.2107,144600.0
2005-12-28 09:30:00,43.8,44.0,43.72,43.79,104600.0,25.2684,25.3837,25.2222,25.2626,104600.0
2005-12-28 09:40:00,43.75,43.94,43.75,43.92,93900.0,25.2395,25.3491,25.2395,25.3376,93900.0
2005-12-28 09:50:00,43.92,44.11,43.91,44.08,142700.0,25.3376,25.4472,25.3318,25.4299,142700.0
2005-12-28 10:00:00,44.08,44.26,44.06,44.21,115300.0,25.4299,25.5337,25.4183,25.5049,115300.0
2005-12-28 10:10:00,44.2,44.2,44.01,44.04,117900.0,25.4991,25.4991,25.3895,25.4068,117900.0
2005-12-28 10:20:00,44.05,44.1,44.03,44.05,55600.0,25.4126,25.4414,25.401,25.4126,55600.0
2005-12-28 10:30:00,44.05,44.15,44.02,44.09,77000.0,25.4126,25.4703,25.3953,25.4357,77000.0
2005-12-28 10:40:00,44.1,44.11,43.92,43.93,97200.0,25.4414,25.4472,25.3376,25.3434,97200.0
2005-12-28 10:50:00,43.94,43.96,43.89,43.91,149800.0,25.3491,25.3607,25.3203,25.3318,149800.0
2005-12-28 11:00:00,43.9,44.02,43.89,44.0,78500.0,25.326,25.3953,25.3203,25.3837,78500.0
2005-12-28 11:10:00,44.0,44.03,43.96,43.99,74700.0,25.3837,25.401,25.3607,25.378,74700.0
2005-12-28 11:20:00,44.0,44.02,43.94,43.94,51900.0,25.3837,25.3953,25.3491,25.3491,51900.0
2005-12-28 11:30:00,43.93,43.96,43.91,43.94,76500.0,25.3434,25.3607,25.3318,25.3491,76500.0
2005-12-28 11:40:00,43.95,44.01,43.86,44.01,67200.0,25.3549,25.3895,25.303,25.3895,67200.0
2005-12-28 11:50:00,43.97,43.97,43.92,43.95,39500.0,25.3664,25.3664,25.3376,25.3549,39500.0
2005-12-28 12:00:00,43.95,43.99,43.87,43.91,78500.0,25.3549,25.378,25.3087,25.3318,78500.0
2005-12-28 12:10:00,43.92,43.96,43.9,43.96,34200.0,25.3376,25.3607,25.326,25.3607,34200.0
2005-12-28 12:20:00,43.96,43.97,43.94,43.96,67300.0,25.3607,25.3664,25.3491,25.3607,67300.0
2005-12-28 12:30:00,43.95,43.98,43.84,43.86,257800.0,25.3549,25.3722,25.2914,25.303,257800.0
2005-12-28 12:40:00,43.88,43.97,43.86,43.89,52800.0,25.3145,25.3664,25.303,25.3203,52800.0
2005-12-28 12:50:00,43.87,43.97,43.87,43.95,34900.0,25.3087,25.3664,25.3087,25.3549,34900.0
2005-12-28 13:00:00,43.96,44.0,43.95,43.95,27900.0,25.3607,25.3837,25.3549,25.3549,27900.0
2005-12-28 13:10:00,43.96,44.0,43.94,43.95,27800.0,25.3607,25.3837,25.3491,25.3549,27800.0
2005-12-28 13:20:00,43.95,43.98,43.93,43.95,27700.0,25.3549,25.3722,25.3434,25.3549,27700.0
2005-12-28 13:30:00,43.94,43.96,43.9,43.95,90000.0,25.3491,25.3607,25.326,25.3549,90000.0
2005-12-28 13:40:00,43.95,43.97,43.9,43.93,51100.0,25.3549,25.3664,25.326,25.3434,51100.0
2005-12-28 13:50:00,43.91,43.94,43.81,43.93,51500.0,25.3318,25.3491,25.2741,25.3434,51500.0
2005-12-28 14:00:00,43.93,43.97,43.91,43.97,38000.0,25.3434,25.3664,25.3318,25.3664,38000.0
2005-12-28 14:10:00,43.97,43.99,43.95,43.97,30100.0,25.3664,25.378,25.3549,25.3664,30100.0
2005-12-28 14:20:00,43.97,44.04,43.97,44.03,65600.0,25.3664,25.4068,25.3664,25.401,65600.0
2005-12-28 14:30:00,44.03,44.15,44.02,44.1,38900.0,25.401,25.4703,25.3953,25.4414,38900.0
2005-12-28 14:40:00,44.1,44.12,44.03,44.1,38200.0,25.4414,25.453,25.401,25.4414,38200.0
2005-12-28 14:50:00,44.11,44.15,44.09,44.09,43500.0,25.4472,25.4703,25.4357,25.4357,43500.0
2005-12-28 15:00:00,44.09,44.12,43.99,44.03,67900.0,25.4357,25.453,25.378,25.401,67900.0
2005-12-28 15:10:00,44.04,44.1,44.04,44.09,38800.0,25.4068,25.4414,25.4068,25.4357,38800.0
2005-12-28 15:20:00,44.09,44.12,44.04,44.12,50000.0,25.4357,25.453,25.4068,25.453,50000.0
2005-12-28 15:30:00,44.12,44.15,44.0,44.04,92500.0,25.453,25.4703,25.3837,25.4068,92500.0
2005-12-28 15:40:00,44.04,44.04,43.85,43.85,159400.0,25.4068,25.4068,25.2972,25.2972,159400.0
2005-12-28 15:50:00,43.85,43.85,43.7,43.7,367200.0,25.2972,25.2972,25.2107,25.2107,367200.0
2005-12-29 09:30:00,43.68,43.94,43.55,43.83,73500.0,25.245,25.3953,25.1699,25.3317,73500.0
2005-12-29 09:40:00,43.81,43.99,43.81,43.9,127000.0,25.3201,25.4242,25.3201,25.3722,127000.0
2005-12-29 09:50:00,43.89,43.9,43.85,43.89,80800.0,25.3664,25.3722,25.3433,25.3664,80800.0
2005-12-29 10:00:00,43.88,43.91,43.85,43.91,129100.0,25.3606,25.3779,25.3433,25.3779,129100.0
2005-12-29 10:10:00,43.9,43.91,43.88,43.9,88500.0,25.3722,25.3779,25.3606,25.3722,88500.0
2005-12-29 10:20:00,43.89,43.9,43.85,43.86,192000.0,25.3664,25.3722,25.3433,25.349,192000.0
2005-12-29 10:30:00,43.87,43.91,43.86,43.87,95700.0,25.3548,25.3779,25.349,25.3548,95700.0
2005-12-29 10:40:00,43.88,43.88,43.62,43.67,78900.0,25.3606,25.3606,25.2103,25.2392,78900.0
2005-12-29 10:50:00,43.68,43.82,43.67,43.82,108900.0,25.245,25.3259,25.2392,25.3259,108900.0
2005-12-29 11:00:00,43.82,43.94,43.82,43.84,66500.0,25.3259,25.3953,25.3259,25.3375,66500.0
2005-12-29 11:10:00,43.84,43.98,43.83,43.98,89200.0,25.3375,25.4184,25.3317,25.4184,89200.0
2005-12-29 11:20:00,43.97,44.0,43.95,43.99,67900.0,25.4126,25.4299,25.4011,25.4242,67900.0
2005-12-29 11:30:00,43.96,44.03,43.96,44.03,56800.0,25.4068,25.4473,25.4068,25.4473,56800.0
2005-12-29 11:40:00,44.03,44.05,43.91,43.92,80000.0,25.4473,25.4588,25.3779,25.3837,80000.0
2005-12-29 11:50:00,43.93,43.95,43.85,43.86,32700.0,25.3895,25.4011,25.3433,25.349,32700.0
2005-12-29 12:00:00,43.85,43.92,43.85,43.9,72400.0,25.3433,25.3837,25.3433,25.3722,72400.0
2005-12-29 12:10:00,43.9,43.98,43.9,43.97,54100.0,25.3722,25.4184,25.3722,25.4126,54100.0
2005-12-29 12:20:00,43.98,44.0,43.9,43.9,153800.0,25.4184,25.4299,25.3722,25.3722,153800.0
2005-12-29 12:30:00,43.9,43.91,43.83,43.89,48700.0,25.3722,25.3779,25.3317,25.3664,48700.0
2005-12-29 12:40:00,43.89,43.89,43.77,43.84,30200.0,25.3664,25.3664,25.297,25.3375,30200.0
2005-12-29 12:50:00,43.84,43.92,43.84,43.91,63000.0,25.3375,25.3837,25.3375,25.3779,63000.0
2005-12-29 13:00:00,43.91,43.95,43.89,43.95,47100.0,25.3779,25.4011,25.3664,25.4011,47100.0
2005-12-29 13:10:00,43.95,44.02,43.94,44.0,39700.0,25.4011,25.4415,25.3953,25.4299,39700.0
2005-12-29 13:20:00,44.0,44.1,44.0,44.05,67100.0,25.4299,25.4877,25.4299,25.4588,67100.0
2005-12-29 13:30:00,44.06,44.1,43.98,44.08,41900.0,25.4646,25.4877,25.4184,25.4762,41900.0
2005-12-29 13:40:00,44.09,44.21,44.08,44.19,65000.0,25.482,25.5513,25.4762,25.5398,65000.0
2005-12-29 13:50:00,44.2,44.24,44.16,44.16,46900.0,25.5455,25.5687,25.5224,25.5224,46900.0
2005-12-29 14:00:00,44.16,44.18,44.08,44.16,83800.0,25.5224,25.534,25.4762,25.5224,83800.0
2005-12-29 14:10:00,44.16,44.19,44.13,44.17,33400.0,25.5224,25.5398,25.5051,25.5282,33400.0
2005-12-29 14:20:00,44.18,44.2,44.15,44.2,30100.0,25.534,25.5455,25.5166,25.5455,30100.0
2005-12-29 14:30:00,44.19,44.25,44.02,44.21,40700.0,25.5398,25.5744,25.4415,25.5513,40700.0
2005-12-29 14:40:00,44.21,44.25,44.18,44.21,107100.0,25.5513,25.5744,25.534,25.5513,107100.0
2005-12-29 14:50:00,44.21,44.25,44.18,44.24,87900.0,25.5513,25.5744,25.534,25.5687,87900.0
2005-12-29 15:00:00,44.23,44.26,44.2,44.21,92900.0,25.5629,25.5802,25.5455,25.5513,92900.0
2005-12-29 15:10:00,44.21,44.21,43.93,43.98,179100.0,25.5513,25.5513,25.3895,25.4184,179100.0
2005-12-29 15:20:00,43.98,44.01,43.96,43.98,143100.0,25.4184,25.4357,25.4068,25.4184,143100.0
2005-12-29 15:30:00,43.98,43.99,43.9,43.93,94300.0,25.4184,25.4242,25.3722,25.3895,94300.0
2005-12-29 15:40:00,43.93,43.94,43.88,43.91,129800.0,25.3895,25.3953,25.3606,25.3779,129800.0
2005-12-29 15:50:00,43.91,44.01,43.91,43.94,150200.0,25.3779,25.4357,25.3779,25.3953,150200.0
2005-12-30 09:30:00,43.59,43.84,43.51,43.66,118400.0,25.193,25.3375,25.1468,25.2334,118400.0
2005-12-30 09:40:00,43.67,43.9,43.65,43.84,71100.0,25.2392,25.3722,25.2277,25.3375,71100.0
2005-12-30 09:50:00,43.81,44.08,43.8,44.05,89900.0,25.3201,25.4762,25.3144,25.4588,89900.0
2005-12-30 10:00:00,44.07,44.11,43.92,43.92,74400.0,25.4704,25.4935,25.3837,25.3837,74400.0
2005-12-30 10:10:00,43.92,43.94,43.85,43.9,55800.0,25.3837,25.3953,25.3433,25.3722,55800.0
2005-12-30 10:20:00,43.89,43.9,43.78,43.78,58800.0,25.3664,25.3722,25.3028,25.3028,58800.0
2005-12-30 10:30:00,43.78,43.81,43.77,43.79,35900.0,25.3028,25.3201,25.297,25.3086,35900.0
2005-12-30 10:40:00,43.79,43.81,43.68,43.68,59800.0,25.3086,25.3201,25.245,25.245,59800.0
2005-12-30 10:50:00,43.68,43.77,43.66,43.77,40800.0,25.245,25.297,25.2334,25.297,40800.0
2005-12-30 11:00:00,43.76,43.83,43.75,43.82,43900.0,25.2912,25.3317,25.2855,25.3259,43900.0
2005-12-30 11:10:00,43.82,43.83,43.73,43.8,51700.0,25.3259,25.3317,25.2739,25.3144,51700.0
2005-12-30 11:20:00,43.79,43.8,43.75,43.79,39000.0,25.3086,25.3144,25.2855,25.3086,39000.0
2005-12-30 11:30:00,43.8,43.82,43.79,43.82,24100.0,25.3144,25.3259,25.3086,25.3259,24100.0
2005-12-30 11:40:00,43.82,43.82,43.78,43.79,47700.0,25.3259,25.3259,25.3028,25.3086,47700.0
2005-12-30 11:50:00,43.79,43.81,43.76,43.77,30600.0,25.3086,25.3201,25.2912,25.297,30600.0
2005-12-30 12:00:00,43.77,43.77,43.52,43.58,51300.0,25.297,25.297,25.1525,25.1872,51300.0
2005-12-30 12:10:00,43.58,43.67,43.56,43.66,32900.0,25.1872,25.2392,25.1756,25.2334,32900.0
2005-12-30 12:20:00,43.65,43.75,43.65,43.74,26800.0,25.2277,25.2855,25.2277,25.2797,26800.0
2005-12-30 12:30:00,43.73,43.74,43.65,43.65,67700.0,25.2739,25.2797,25.2277,25.2277,67700.0
2005-12-30 12:40:00,43.66,43.71,43.66,43.7,34500.0,25.2334,25.2623,25.2334,25.2566,34500.0
2005-12-30 12:50:00,43.71,43.75,43.69,43.72,47200.0,25.2623,25.2855,25.2508,25.2681,47200.0
2005-12-30 13:00:00,43.72,43.79,43.72,43.78,16900.0,25.2681,25.3086,25.2681,25.3028,16900.0
2005-12-30 13:10:00,43.79,43.81,43.77,43.78,41000.0,25.3086,25.3201,25.297,25.3028,41000.0
2005-12-30 13:20:00,43.78,43.79,43.72,43.77,27400.0,25.3028,25.3086,25.2681,25.297,27400.0
2005-12-30 13:30:00,43.78,43.81,43.76,43.81,33500.0,25.3028,25.3201,25.2912,25.3201,33500.0
2005-12-30 13:40:00,43.8,43.81,43.76,43.78,34200.0,25.3144,25.3201,25.2912,25.3028,34200.0
2005-12-30 13:50:00,43.78,43.79,43.74,43.76,18300.0,25.3028,25.3086,25.2797,25.2912,18300.0
2005-12-30 14:00:00,43.75,43.8,43.74,43.8,21400.0,25.2855,25.3144,25.2797,25.3144,21400.0
2005-12-30 14:10:00,43.8,43.83,43.8,43.81,24900.0,25.3144,25.3317,25.3144,25.3201,24900.0
2005-12-30 14:20:00,43.81,43.83,43.81,43.81,24500.0,25.3201,25.3317,25.3201,25.3201,24500.0
2005-12-30 14:30:00,43.8,43.81,43.74,43.75,30700.0,25.3144,25.3201,25.2797,25.2855,30700.0
2005-12-30 14:40:00,43.74,43.74,43.66,43.69,28700.0,25.2797,25.2797,25.2334,25.2508,28700.0
2005-12-30 14:50:00,43.7,43.72,43.65,43.7,34900.0,25.2566,25.2681,25.2277,25.2566,34900.0
2005-12-30 15:00:00,43.71,43.74,43.69,43.69,31500.0,25.2623,25.2797,25.2508,25.2508,31500.0
2005-12-30 15:10:00,43.69,43.71,43.64,43.66,55000.0,25.2508,25.2623,25.2219,25.2334,55000.0
2005-12-30 15:20:00,43.66,43.7,43.63,43.68,51500.0,25.2334,25.2566,25.2161,25.245,51500.0
2005-12-30 15:30:00,43.69,43.69,43.57,43.58,72300.0,25.2508,25.2508,25.1814,25.1872,72300.0
2005-12-30 15:40:00,43.57,43.6,43.5,43.54,122100.0,25.1814,25.1988,25.141,25.1641,122100.0
2005-12-30 15:50:00,43.51,43.55,43.42,43.45,155800.0,25.1468,25.1699,25.0947,25.1121,155800.0
2006-01-03 09:30:00,43.75,44.0,43.74,43.74,280800.0,25.2855,25.4299,25.2797,25.2797,280800.0
2006-01-03 09:40:00,43.76,43.85,43.53,43.58,174000.0,25.2912,25.3433,25.1583,25.1872,174000.0
2006-01-03 09:50:00,43.57,43.63,43.45,43.62,149600.0,25.1814,25.2161,25.1121,25.2103,149600.0
2006-01-03 10:00:00,43.62,43.67,43.45,43.45,135700.0,25.2103,25.2392,25.1121,25.1121,135700.0
2006-01-03 10:10:00,43.45,43.69,43.45,43.66,116400.0,25.1121,25.2508,25.1121,25.2334,116400.0
2006-01-03 10:20:00,43.66,43.7,43.55,43.55,90500.0,25.2334,25.2566,25.1699,25.1699,90500.0
2006-01-03 10:30:00,43.54,43.59,43.49,43.5,205600.0,25.1641,25.193,25.1352,25.141,205600.0
2006-01-03 10:40:00,43.5,43.7,43.5,43.69,119200.0,25.141,25.2566,25.141,25.2508,119200.0
2006-01-03 10:50:00,43.62,43.87,43.61,43.79,130100.0,25.2103,25.3548,25.2045,25.3086,130100.0
2006-01-03 11:00:00,43.78,43.79,43.6,43.6,91500.0,25.3028,25.3086,25.1988,25.1988,91500.0
2006-01-03 11:10:00,43.6,43.69,43.53,43.66,46900.0,25.1988,25.2508,25.1583,25.2334,46900.0
2006-01-03 11:20:00,43.67,43.75,43.61,43.7,112000.0,25.2392,25.2855,25.2045,25.2566,112000.0
2006-01-03 11:30:00,43.71,43.9,43.71,43.87,159800.0,25.2623,25.3722,25.2623,25.3548,159800.0
2006-01-03 11:40:00,43.86,43.93,43.8,43.83,84900.0,25.349,25.3895,25.3144,25.3317,84900.0
2006-01-03 11:50:00,43.84,43.89,43.8,43.87,54800.0,25.3375,25.3664,25.3144,25.3548,54800.0
2006-01-03 12:00:00,43.89,43.92,43.81,43.83,171000.0,25.3664,25.3837,25.3201,25.3317,171000.0
2006-01-03 12:10:00,43.83,43.89,43.82,43.87,38800.0,25.3317,25.3664,25.3259,25.3548,38800.0
2006-01-03 12:20:00,43.88,43.95,43.87,43.94,53100.0,25.3606,25.4011,25.3548,25.3953,53100.0
2006-01-03 12:30:00,43.94,43.94,43.85,43.87,108100.0,25.3953,25.3953,25.3433,25.3548,108100.0
2006-01-03 12:40:00,43.87,43.97,43.83,43.97,27300.0,25.3548,25.4126,25.3317,25.4126,27300.0
2006-01-03 12:50:00,43.97,44.09,43.97,44.07,81700.0,25.4126,25.482,25.4126,25.4704,81700.0
2006-01-03 13:00:00,44.06,44.15,44.06,44.08,115000.0,25.4646,25.5166,25.4646,25.4762,115000.0
2006-01-03 13:10:00,44.08,44.14,44.0,44.12,83300.0,25.4762,25.5109,25.4299,25.4993,83300.0
2006-01-03 13:20:00,44.14,44.21,44.09,44.21,78600.0,25.5109,25.5513,25.482,25.5513,78600.0
2006-01-03 13:30:00,44.21,44.22,44.02,44.1,78600.0,25.5513,25.5571,25.4415,25.4877,78600.0
2006-01-03 13:40:00,44.1,44.2,44.09,44.18,53800.0,25.4877,25.5455,25.482,25.534,53800.0
2006-01-03 13:50:00,44.2,44.23,44.18,44.2,79300.0,25.5455,25.5629,25.534,25.5455,79300.0
2006-01-03 14:00:00,44.2,44.48,44.2,44.39,192900.0,25.5455,25.7074,25.5455,25.6554,192900.0
2006-01-03 14:10:00,44.39,44.58,44.38,44.54,145900.0,25.6554,25.7652,25.6496,25.742,145900.0
2006-01-03 14:20:00,44.54,44.66,44.53,44.57,152800.0,25.742,25.8114,25.7363,25.7594,152800.0
2006-01-03 14:30:00,44.58,44.73,44.56,44.69,190900.0,25.7652,25.8519,25.7536,25.8287,190900.0
2006-01-03 14:40:00,44.69,44.75,44.69,44.74,158800.0,25.8287,25.8634,25.8287,25.8576,158800.0
2006-01-03 14:50:00,44.72,44.74,44.68,44.71,62800.0,25.8461,25.8576,25.823,25.8403,62800.0
2006-01-03 15:00:00,44.71,44.99,44.71,44.97,170400.0,25.8403,26.0021,25.8403,25.9906,170400.0
2006-01-03 15:10:00,44.98,44.98,44.88,44.92,218600.0,25.9963,25.9963,25.9385,25.9617,218600.0
2006-01-03 15:20:00,44.91,44.94,44.88,44.9,126000.0,25.9559,25.9732,25.9385,25.9501,126000.0
2006-01-03 15:30:00,44.9,44.94,44.88,44.93,203800.0,25.9501,25.9732,25.9385,25.9674,203800.0
2006-01-03 15:40:00,44.93,44.93,44.69,44.69,178800.0,25.9674,25.9674,25.8287,25.8287,178800.0
2006-01-03 15:50:00,44.69,44.73,44.57,44.69,208800.0,25.8287,25.8519,25.7594,25.8287,208800.0
2006-01-04 09:30:00,44.6,44.61,44.25,44.5,270600.0,25.7767,25.7825,25.5744,25.7189,270600.0
2006-01-04 09:40:00,44.5,44.5,44.33,44.36,221800.0,25.7189,25.7189,25.6207,25.638,221800.0
2006-01-04 09:50:00,44.36,44.36,43.89,43.94,267300.0,25.638,25.638,25.3664,25.3953,267300.0
2006-01-04 10:00:00,43.9,44.09,43.81,43.96,202000.0,25.3722,25.482,25.3201,25.4068,202000.0
2006-01-04 10:10:00,43.96,44.08,43.86,43.97,171800.0,25.4068,25.4762,25.349,25.4126,171800.0
2006-01-04 10:20:00,43.96,44.23,43.94,44.21,72000.0,25.4068,25.5629,25.3953,25.5513,72000.0
2006-01-04 10:30:00,44.21,44.29,44.16,44.25,129200.0,25.5513,25.5976,25.5224,25.5744,129200.0
2006-01-04 10:40:00,44.25,44.26,44.08,44.1,104400.0,25.5744,25.5802,25.4762,25.4877,104400.0
2006-01-04 10:50:00,44.09,44.1,44.01,44.07,51500.0,25.482,25.4877,25.4357,25.4704,51500.0
2006-01-04 11:00:00,44.08,44.11,44.0,44.03,247600.0,25.4762,25.4935,25.4299,25.4473,247600.0
2006-01-04 11:10:00,44.03,44.06,43.94,43.95,93700.0,25.4473,25.4646,25.3953,25.4011,93700.0
2006-01-04 11:20:00,43.96,44.05,43.92,44.0,172800.0,25.4068,25.4588,25.3837,25.4299,172800.0
2006-01-04 11:30:00,44.01,44.04,43.95,44.01,56700.0,25.4357,25.4531,25.4011,25.4357,56700.0
2006-01-04 11:40:00,44.01,44.06,43.96,44.05,59800.0,25.4357,25.4646,25.4068,25.4588,59800.0
2006-01-04 11:50:00,44.05,44.16,43.96,44.04,94100.0,25.4588,25.5224,25.4068,25.4531,94100.0
2006-01-04 12:00:00,44.05,44.1,44.04,44.07,39400.0,25.4588,25.4877,25.4531,25.4704,39400.0
2006-01-04 12:10:00,44.06,44.08,43.94,43.95,71400.0,25.4646,25.4762,25.3953,25.4011,71400.0
2006-01-04 12:20:00,43.95,43.98,43.9,43.9,45000.0,25.4011,25.4184,25.3722,25.3722,45000.0
2006-01-04 12:30:00,43.9,43.94,43.89,43.93,44000.0,25.3722,25.3953,25.3664,25.3895,44000.0
2006-01-04 12:40:00,43.94,43.94,43.85,43.86,35900.0,25.3953,25.3953,25.3433,25.349,35900.0
2006-01-04 12:50:00,43.85,43.91,43.8,43.86,87700.0,25.3433,25.3779,25.3144,25.349,87700.0
2006-01-04 13:00:00,43.86,43.9,43.79,43.85,80100.0,25.349,25.3722,25.3086,25.3433,80100.0
2006-01-04 13:10:00,43.85,43.86,43.65,43.67,138700.0,25.3433,25.349,25.2277,25.2392,138700.0
2006-01-04 13:20:00,43.68,43.7,43.63,43.69,93000.0,25.245,25.2566,25.2161,25.2508,93000.0
2006-01-04 13:30:00,43.69,43.76,43.68,43.71,186600.0,25.2508,25.2912,25.245,25.2623,186600.0
2006-01-04 13:40:00,43.71,43.82,43.71,43.79,64700.0,25.2623,25.3259,25.2623,25.3086,64700.0
2006-01-04 13:50:00,43.81,43.85,43.75,43.8,63400.0,25.3201,25.3433,25.2855,25.3144,63400.0
2006-01-04 14:00:00,43.78,43.85,43.67,43.68,52000.0,25.3028,25.3433,25.2392,25.245,52000.0
2006-01-04 14:10:00,43.68,43.82,43.68,43.79,60600.0,25.245,25.3259,25.245,25.3086,60600.0
2006-01-04 14:20:00,43.8,43.92,43.78,43.85,103500.0,25.3144,25.3837,25.3028,25.3433,103500.0
2006-01-04 14:30:00,43.85,44.04,43.82,44.04,123800.0,25.3433,25.4531,25.3259,25.4531,123800.0
2006-01-04 14:40:00,44.03,44.13,44.01,44.09,106600.0,25.4473,25.5051,25.4357,25.482,106600.0
2006-01-04 14:50:00,44.09,44.1,43.98,43.99,83200.0,25.482,25.4877,25.4184,25.4242,83200.0
2006-01-04 15:00:00,43.98,44.14,43.98,44.12,85000.0,25.4184,25.5109,25.4184,25.4993,85000.0
2006-01-04 15:10:00,44.12,44.13,44.09,44.11,43800.0,25.4993,25.5051,25.482,25.4935,43800.0
2006-01-04 15:20:00,44.12,44.19,44.11,44.15,74000.0,25.4993,25.5398,25.4935,25.5166,74000.0
2006-01-04 15:30:00,44.14,44.15,43.95,43.97,112200.0,25.5109,25.5166,25.4011,25.4126,112200.0
2006-01-04 15:40:00,43.97,43.99,43.94,43.99,142600.0,25.4126,25.4242,25.3953,25.4242,142600.0
2006-01-04 15:50:00,43.99,44.14,43.98,44.07,163800.0,25.4242,25.5109,25.4184,25.4704,163800.0
2006-01-05 09:30:00,44.1,44.5,44.1,44.35,311100.0,25.4877,25.7189,25.4877,25.6322,311100.0
2006-01-05 09:40:00,44.34,44.35,44.05,44.05,169600.0,25.6265,25.6322,25.4588,25.4588,169600.0
2006-01-05 09:50:00,44.09,44.09,43.85,43.89,88700.0,25.482,25.482,25.3433,25.3664,88700.0
2006-01-05 10:00:00,43.89,44.14,43.88,44.08,117000.0,25.3664,25.5109,25.3606,25.4762,117000.0
2006-01-05 10:10:00,44.09,44.16,44.08,44.12,150000.0,25.482,25.5224,25.4762,25.4993,150000.0
2006-01-05 10:20:00,44.13,44.13,43.89,43.89,50700.0,25.5051,25.5051,25.3664,25.3664,50700.0
2006-01-05 10:30:00,43.89,43.98,43.83,43.84,131100.0,25.3664,25.4184,25.3317,25.3375,131100.0
2006-01-05 10:40:00,43.83,43.84,43.65,43.76,127200.0,25.3317,25.3375,25.2277,25.2912,127200.0
2006-01-05 10:50:00,43.77,43.86,43.76,43.84,63100.0,25.297,25.349,25.2912,25.3375,63100.0
2006-01-05 11:00:00,43.85,43.96,43.85,43.9,151400.0,25.3433,25.4068,25.3433,25.3722,151400.0
2006-01-05 11:10:00,43.9,43.91,43.84,43.87,86300.0,25.3722,25.3779,25.3375,25.3548,86300.0
2006-01-05 11:20:00,43.86,43.89,43.74,43.75,69900.0,25.349,25.3664,25.2797,25.2855,69900.0
2006-01-05 11:30:00,43.77,43.78,43.72,43.74,92000.0,25.297,25.3028,25.2681,25.2797,92000.0
2006-01-05 11:40:00,43.74,43.76,43.66,43.67,71900.0,25.2797,25.2912,25.2334,25.2392,71900.0
2006-01-05 11:50:00,43.67,43.75,43.62,43.65,280800.0,25.2392,25.2855,25.2103,25.2277,280800.0
2006-01-05 12:00:00,43.65,43.65,43.47,43.53,274500.0,25.2277,25.2277,25.1236,25.1583,274500.0
2006-01-05 12:10:00,43.53,43.63,43.52,43.58,77600.0,25.1583,25.2161,25.1525,25.1872,77600.0
2006-01-05 12:20:00,43.57,43.57,43.48,43.49,82900.0,25.1814,25.1814,25.1294,25.1352,82900.0
2006-01-05 12:30:00,43.49,43.55,43.48,43.52,80200.0,25.1352,25.1699,25.1294,25.1525,80200.0
2006-01-05 12:40:00,43.53,43.58,43.5,43.57,83000.0,25.1583,25.1872,25.141,25.1814,83000.0
2006-01-05 12:50:00,43.56,43.57,43.48,43.49,87100.0,25.1756,25.1814,25.1294,25.1352,87100.0
2006-01-05 13:00:00,43.5,43.6,43.47,43.6,124700.0,25.141,25.1988,25.1236,25.1988,124700.0
2006-01-05 13:10:00,43.6,43.6,43.56,43.58,82700.0,25.1988,25.1988,25.1756,25.1872,82700.0
2006-01-05 13:20:00,43.57,43.58,43.5,43.5,161500.0,25.1814,25.1872,25.141,25.141,161500.0
2006-01-05 13:30:00,43.5,43.53,43.49,43.5,124300.0,25.141,25.1583,25.1352,25.141,124300.0
2006-01-05 13:40:00,43.5,43.5,43.4,43.43,232000.0,25.141,25.141,25.0832,25.1005,232000.0
2006-01-05 13:50:00,43.43,43.47,43.41,43.43,62400.0,25.1005,25.1236,25.089,25.1005,62400.0
2006-01-05 14:00:00,43.42,43.49,43.36,43.43,106700.0,25.0947,25.1352,25.0601,25.1005,106700.0
2006-01-05 14:10:00,43.44,43.49,43.43,43.47,72700.0,25.1063,25.1352,25.1005,25.1236,72700.0
2006-01-05 14:20:00,43.46,43.5,43.38,43.39,78100.0,25.1179,25.141,25.0716,25.0774,78100.0
2006-01-05 14:30:00,43.38,43.4,43.34,43.35,109000.0,25.0716,25.0832,25.0485,25.0543,109000.0
2006-01-05 14:40:00,43.35,43.39,43.32,43.38,140200.0,25.0543,25.0774,25.0369,25.0716,140200.0
2006-01-05 14:50:00,43.38,43.45,43.37,43.42,89600.0,25.0716,25.1121,25.0658,25.0947,89600.0
2006-01-05 15:00:00,43.41,43.53,43.4,43.52,151700.0,25.089,25.1583,25.0832,25.1525,151700.0
2006-01-05 15:10:00,43.52,43.53,43.43,43.52,72000.0,25.1525,25.1583,25.1005,25.1525,72000.0
2006-01-05 15:20:00,43.52,43.53,43.45,43.47,147900.0,25.1525,25.1583,25.1121,25.1236,147900.0
2006-01-05 15:30:00,43.47,43.51,43.35,43.35,180600.0,25.1236,25.1468,25.0543,25.0543,180600.0
2006-01-05 15:40:00,43.35,43.44,43.34,43.41,264800.0,25.0543,25.1063,25.0485,25.089,264800.0
2006-01-05 15:50:00,43.42,43.51,43.41,43.48,194600.0,25.0947,25.1468,25.089,25.1294,194600.0
2006-01-06 09:30:00,46.97,47.15,46.72,47.01,2154700.0,27.1465,27.2505,27.002,27.1696,2154700.0
2006-01-06 09:40:00,46.99,47.06,46.85,46.88,984300.0,27.158,27.1985,27.0771,27.0945,984300.0
2006-01-06 09:50:00,46.88,46.91,46.2,46.4,993700.0,27.0945,27.1118,26.7014,26.817,993700.0
2006-01-06 10:00:00,46.38,46.56,46.18,46.32,606100.0,26.8055,26.9095,26.6899,26.7708,606100.0
2006-01-06 10:10:00,46.31,46.56,46.28,46.49,474000.0,26.765,26.9095,26.7477,26.8691,474000.0
2006-01-06 10:20:00,46.49,46.51,46.3,46.31,278100.0,26.8691,26.8806,26.7592,26.765,278100.0
2006-01-06 10:30:00,46.33,46.38,46.15,46.25,256200.0,26.7766,26.8055,26.6725,26.7303,256200.0
2006-01-06 10:40:00,46.25,46.48,46.17,46.45,397200.0,26.7303,26.8633,26.6841,26.8459,397200.0
2006-01-06 10:50:00,46.45,46.5,46.25,46.25,336700.0,26.8459,26.8748,26.7303,26.7303,336700.0
2006-01-06 11:00:00,46.25,46.5,46.24,46.49,223000.0,26.7303,26.8748,26.7246,26.8691,223000.0
2006-01-06 11:10:00,46.49,46.51,46.38,46.46,220100.0,26.8691,26.8806,26.8055,26.8517,220100.0
2006-01-06 11:20:00,46.47,46.58,46.42,46.55,203800.0,26.8575,26.9211,26.8286,26.9037,203800.0
2006-01-06 11:30:00,46.55,46.57,46.44,46.54,140700.0,26.9037,26.9153,26.8402,26.898,140700.0
2006-01-06 11:40:00,46.54,46.75,46.49,46.71,281100.0,26.898,27.0193,26.8691,26.9962,281100.0
2006-01-06 11:50:00,46.72,46.91,46.69,46.9,478800.0,27.002,27.1118,26.9846,27.106,478800.0
2006-01-06 12:00:00,46.91,46.94,46.82,46.83,250400.0,27.1118,27.1291,27.0598,27.0656,250400.0
2006-01-06 12:10:00,46.82,46.83,46.6,46.64,136000.0,27.0598,27.0656,26.9326,26.9557,136000.0
2006-01-06 12:20:00,46.64,46.83,46.64,46.81,129900.0,26.9557,27.0656,26.9557,27.054,129900.0
2006-01-06 12:30:00,46.81,46.81,46.7,46.73,114200.0,27.054,27.054,26.9904,27.0078,114200.0
2006-01-06 12:40:00,46.72,46.74,46.45,46.58,156800.0,27.002,27.0135,26.8459,26.9211,156800.0
2006-01-06 12:50:00,46.59,46.61,46.5,46.52,95200.0,26.9268,26.9384,26.8748,26.8864,95200.0
2006-01-06 13:00:00,46.51,46.61,46.49,46.5,150200.0,26.8806,26.9384,26.8691,26.8748,150200.0
2006-01-06 13:10:00,46.5,46.6,46.5,46.57,74100.0,26.8748,26.9326,26.8748,26.9153,74100.0
2006-01-06 13:20:00,46.56,46.65,46.53,46.63,72100.0,26.9095,26.9615,26.8922,26.95,72100.0
2006-01-06 13:30:00,46.61,46.62,46.53,46.58,97100.0,26.9384,26.9442,26.8922,26.9211,97100.0
2006-01-06 13:40:00,46.59,46.6,46.54,46.55,60200.0,26.9268,26.9326,26.898,26.9037,60200.0
2006-01-06 13:50:00,46.54,46.66,46.54,46.61,118600.0,26.898,26.9673,26.898,26.9384,118600.0
2006-01-06 14:00:00,46.6,46.7,46.57,46.7,163200.0,26.9326,26.9904,26.9153,26.9904,163200.0
2006-01-06 14:10:00,46.7,46.8,46.63,46.65,165000.0,26.9904,27.0482,26.95,26.9615,165000.0
2006-01-06 14:20:00,46.67,46.81,46.56,46.81,185300.0,26.9731,27.054,26.9095,27.054,185300.0
2006-01-06 14:30:00,46.81,46.99,46.75,46.96,442900.0,27.054,27.158,27.0193,27.1407,442900.0
2006-01-06 14:40:00,46.98,47.19,46.96,47.14,678600.0,27.1523,27.2736,27.1407,27.2447,678600.0
2006-01-06 14:50:00,47.15,47.16,47.02,47.06,238100.0,27.2505,27.2563,27.1754,27.1985,238100.0
2006-01-06 15:00:00,47.05,47.17,47.04,47.17,252300.0,27.1927,27.2621,27.1869,27.2621,252300.0
2006-01-06 15:10:00,47.17,47.2,47.12,47.16,269300.0,27.2621,27.2794,27.2332,27.2563,269300.0
2006-01-06 15:20:00,47.17,47.33,47.14,47.3,397300.0,27.2621,27.3545,27.2447,27.3372,397300.0
2006-01-06 15:30:00,47.3,47.32,47.09,47.14,413300.0,27.3372,27.3488,27.2158,27.2447,413300.0
2006-01-06 15:40:00,47.15,47.19,47.1,47.12,346900.0,27.2505,27.2736,27.2216,27.2332,346900.0
2006-01-06 15:50:00,47.13,47.15,47.01,47.05,572400.0,27.2389,27.2505,27.1696,27.1927,572400.0
2006-01-09 09:30:00,46.84,47.1,46.67,47.07,360500.0,27.0713,27.2216,26.9731,27.2043,360500.0
2006-01-09 09:40:00,47.06,47.25,47.04,47.11,153100.0,27.1985,27.3083,27.1869,27.2274,153100.0
2006-01-09 09:50:00,47.02,47.18,47.02,47.11,171400.0,27.1754,27.2678,27.1754,27.2274,171400.0
2006-01-09 10:00:00,47.12,47.14,46.94,47.08,221500.0,27.2332,27.2447,27.1291,27.21,221500.0
2006-01-09 10:10:00,47.08,47.12,46.96,47.02,114600.0,27.21,27.2332,27.1407,27.1754,114600.0
2006-01-09 10:20:00,47.03,47.06,46.97,47.0,110600.0,27.1811,27.1985,27.1465,27.1638,110600.0
2006-01-09 10:30:00,47.0,47.04,46.82,46.84,94000.0,27.1638,27.1869,27.0598,27.0713,94000.0
2006-01-09 10:40:00,46.83,46.98,46.8,46.96,57200.0,27.0656,27.1523,27.0482,27.1407,57200.0
2006-01-09 10:50:00,46.96,46.97,46.87,46.9,137500.0,27.1407,27.1465,27.0887,27.106,137500.0
2006-01-09 11:00:00,46.91,47.0,46.91,46.96,102400.0,27.1118,27.1638,27.1118,27.1407,102400.0
2006-01-09 11:10:00,46.97,47.13,46.94,47.11,78400.0,27.1465,27.2389,27.1291,27.2274,78400.0
2006-01-09 11:20:00,47.12,47.38,47.1,47.37,115100.0,27.2332,27.3834,27.2216,27.3777,115100.0
2006-01-09 11:30:00,47.37,47.5,47.36,47.45,141200.0,27.3777,27.4528,27.3719,27.4239,141200.0
2006-01-09 11:40:00,47.43,47.61,47.39,47.58,94500.0,27.4123,27.5164,27.3892,27.499,94500.0
2006-01-09 11:50:00,47.57,47.59,47.52,47.57,83600.0,27.4932,27.5048,27.4643,27.4932,83600.0
2006-01-09 12:00:00,47.57,47.59,47.5,47.56,49900.0,27.4932,27.5048,27.4528,27.4875,49900.0
2006-01-09 12:10:00,47.56,47.59,47.5,47.5,136400.0,27.4875,27.5048,27.4528,27.4528,136400.0
2006-01-09 12:20:00,47.5,47.53,47.47,47.5,144800.0,27.4528,27.4701,27.4354,27.4528,144800.0
2006-01-09 12:30:00,47.5,47.6,47.49,47.59,56200.0,27.4528,27.5106,27.447,27.5048,56200.0
2006-01-09 12:40:00,47.59,47.7,47.58,47.64,77300.0,27.5048,27.5684,27.499,27.5337,77300.0
2006-01-09 12:50:00,47.65,47.77,47.65,47.72,110900.0,27.5395,27.6088,27.5395,27.5799,110900.0
2006-01-09 13:00:00,47.72,47.93,47.71,47.93,140600.0,27.5799,27.7013,27.5742,27.7013,140600.0
2006-01-09 13:10:00,47.93,47.98,47.79,47.8,134200.0,27.7013,27.7302,27.6204,27.6262,134200.0
2006-01-09 13:20:00,47.8,47.82,47.68,47.7,132000.0,27.6262,27.6377,27.5568,27.5684,132000.0
2006-01-09 13:30:00,47.69,47.8,47.69,47.74,110600.0,27.5626,27.6262,27.5626,27.5915,110600.0
2006-01-09 13:40:00,47.75,47.93,47.73,47.92,85800.0,27.5973,27.7013,27.5857,27.6955,85800.0
2006-01-09 13:50:00,47.93,48.0,47.92,47.98,158900.0,27.7013,27.7418,27.6955,27.7302,158900.0
2006-01-09 14:00:00,47.98,47.99,47.93,47.98,58700.0,27.7302,27.736,27.7013,27.7302,58700.0
2006-01-09 14:10:00,47.97,48.05,47.96,47.96,118500.0,27.7244,27.7707,27.7186,27.7186,118500.0
2006-01-09 14:20:00,47.96,47.98,47.85,47.9,61900.0,27.7186,27.7302,27.6551,27.684,61900.0
2006-01-09 14:30:00,47.9,47.91,47.74,47.77,85100.0,27.684,27.6897,27.5915,27.6088,85100.0
2006-01-09 14:40:00,47.76,47.92,47.64,47.69,112900.0,27.6031,27.6955,27.5337,27.5626,112900.0
2006-01-09 14:50:00,47.69,47.84,47.68,47.84,138600.0,27.5626,27.6493,27.5568,27.6493,138600.0
2006-01-09 15:00:00,47.85,47.89,47.74,47.77,128600.0,27.6551,27.6782,27.5915,27.6088,128600.0
2006-01-09 15:10:00,47.76,47.89,47.74,47.8,219300.0,27.6031,27.6782,27.5915,27.6262,219300.0
2006-01-09 15:20:00,47.8,47.82,47.72,47.73,84300.0,27.6262,27.6377,27.5799,27.5857,84300.0
2006-01-09 15:30:00,47.73,47.94,47.71,47.9,166300.0,27.5857,27.7071,27.5742,27.684,166300.0
2006-01-09 15:40:00,47.91,47.99,47.89,47.89,170600.0,27.6897,27.736,27.6782,27.6782,170600.0
2006-01-09 15:50:00,47.89,47.9,47.77,47.82,171200.0,27.6782,27.684,27.6088,27.6377,171200.0
2006-01-10 09:30:00,47.55,48.1,47.5,48.07,171600.0,27.4817,27.7996,27.4528,27.7822,171600.0
2006-01-10 09:40:00,48.06,48.09,47.68,47.98,164800.0,27.7764,27.7938,27.5568,27.7302,164800.0
2006-01-10 09:50:00,47.99,48.05,47.95,48.0,90500.0,27.736,27.7707,27.7129,27.7418,90500.0
2006-01-10 10:00:00,47.99,48.18,47.98,48.08,112900.0,27.736,27.8458,27.7302,27.788,112900.0
2006-01-10 10:10:00,48.07,48.11,47.95,48.06,93000.0,27.7822,27.8053,27.7129,27.7764,93000.0
2006-01-10 10:20:00,48.07,48.14,47.98,48.0,66100.0,27.7822,27.8227,27.7302,27.7418,66100.0
2006-01-10 10:30:00,48.0,48.19,47.94,48.19,60900.0,27.7418,27.8516,27.7071,27.8516,60900.0
2006-01-10 10:40:00,48.19,48.22,47.97,48.0,169700.0,27.8516,27.8689,27.7244,27.7418,169700.0
2006-01-10 10:50:00,48.0,48.06,47.99,48.04,119000.0,27.7418,27.7764,27.736,27.7649,119000.0
2006-01-10 11:00:00,48.04,48.06,48.01,48.06,49400.0,27.7649,27.7764,27.7475,27.7764,49400.0
2006-01-10 11:10:00,48.06,48.15,48.05,48.15,50000.0,27.7764,27.8285,27.7707,27.8285,50000.0
2006-01-10 11:20:00,48.16,48.2,48.14,48.15,39600.0,27.8342,27.8574,27.8227,27.8285,39600.0
2006-01-10 11:30:00,48.15,48.24,48.15,48.23,43000.0,27.8285,27.8805,27.8285,27.8747,43000.0
2006-01-10 11:40:00,48.22,48.24,48.17,48.21,50000.0,27.8689,27.8805,27.84,27.8631,50000.0
2006-01-10 11:50:00,48.21,48.21,48.17,48.19,31100.0,27.8631,27.8631,27.84,27.8516,31100.0
2006-01-10 12:00:00,48.2,48.23,48.17,48.19,49900.0,27.8574,27.8747,27.84,27.8516,49900.0
2006-01-10 12:10:00,48.2,48.22,48.15,48.18,44600.0,27.8574,27.8689,27.8285,27.8458,44600.0
2006-01-10 12:20:00,48.18,48.34,48.18,48.33,97100.0,27.8458,27.9383,27.8458,27.9325,97100.0
2006-01-10 12:30:00,48.32,48.33,48.28,48.32,30900.0,27.9267,27.9325,27.9036,27.9267,30900.0
2006-01-10 12:40:00,48.31,48.31,48.23,48.28,35300.0,27.9209,27.9209,27.8747,27.9036,35300.0
2006-01-10 12:50:00,48.28,48.28,48.25,48.28,56300.0,27.9036,27.9036,27.8863,27.9036,56300.0
2006-01-10 13:00:00,48.29,48.29,48.23,48.23,33000.0,27.9094,27.9094,27.8747,27.8747,33000.0
2006-01-10 13:10:00,48.24,48.28,48.23,48.27,65800.0,27.8805,27.9036,27.8747,27.8978,65800.0
2006-01-10 13:20:00,48.27,48.32,48.25,48.3,44700.0,27.8978,27.9267,27.8863,27.9151,44700.0
2006-01-10 13:30:00,48.3,48.37,48.3,48.34,49400.0,27.9151,27.9556,27.9151,27.9383,49400.0
2006-01-10 13:40:00,48.33,48.41,48.32,48.41,61600.0,27.9325,27.9787,27.9267,27.9787,61600.0
2006-01-10 13:50:00,48.4,48.43,48.31,48.35,62200.0,27.9729,27.9903,27.9209,27.944,62200.0
2006-01-10 14:00:00,48.35,48.37,48.25,48.28,58200.0,27.944,27.9556,27.8863,27.9036,58200.0
2006-01-10 14:10:00,48.27,48.32,48.21,48.26,39100.0,27.8978,27.9267,27.8631,27.892,39100.0
2006-01-10 14:20:00,48.26,48.3,48.15,48.15,58600.0,27.892,27.9151,27.8285,27.8285,58600.0
2006-01-10 14:30:00,48.15,48.15,48.01,48.03,96500.0,27.8285,27.8285,27.7475,27.7591,96500.0
2006-01-10 14:40:00,48.04,48.14,48.04,48.12,56200.0,27.7649,27.8227,27.7649,27.8111,56200.0
2006-01-10 14:50:00,48.12,48.13,48.05,48.12,42700.0,27.8111,27.8169,27.7707,27.8111,42700.0
2006-01-10 15:00:00,48.14,48.21,48.14,48.15,46400.0,27.8227,27.8631,27.8227,27.8285,46400.0
2006-01-10 15:10:00,48.15,48.17,48.06,48.17,39600.0,27.8285,27.84,27.7764,27.84,39600.0
2006-01-10 15:20:00,48.17,48.22,48.15,48.17,60300.0,27.84,27.8689,27.8285,27.84,60300.0
2006-01-10 15:30:00,48.17,48.23,48.15,48.23,84700.0,27.84,27.8747,27.8285,27.8747,84700.0
2006-01-10 15:40:00,48.21,48.35,48.18,48.2,185500.0,27.8631,27.944,27.8458,27.8574,185500.0
2006-01-10 15:50:00,48.2,48.26,48.1,48.26,142500.0,27.8574,27.892,27.7996,27.892,142500.0
2006-01-11 09:30:00,48.15,48.34,48.15,48.21,116000.0,27.8285,27.9383,27.8285,27.8631,116000.0
2006-01-11 09:40:00,48.23,48.39,48.15,48.17,140500.0,27.8747,27.9672,27.8285,27.84,140500.0
2006-01-11 09:50:00,48.16,48.34,48.12,48.32,90400.0,27.8342,27.9383,27.8111,27.9267,90400.0
2006-01-11 10:00:00,48.32,48.39,48.25,48.39,35100.0,27.9267,27.9672,27.8863,27.9672,35100.0
2006-01-11 10:10:00,48.38,48.45,48.37,48.42,47200.0,27.9614,28.0018,27.9556,27.9845,47200.0
2006-01-11 10:20:00,48.42,48.44,48.21,48.24,57600.0,27.9845,27.9961,27.8631,27.8805,57600.0
2006-01-11 10:30:00,48.24,48.37,48.2,48.35,50100.0,27.8805,27.9556,27.8574,27.944,50100.0
2006-01-11 10:40:00,48.35,48.36,48.26,48.31,44200.0,27.944,27.9498,27.892,27.9209,44200.0
2006-01-11 10:50:00,48.3,48.32,48.14,48.15,82900.0,27.9151,27.9267,27.8227,27.8285,82900.0
2006-01-11 11:00:00,48.16,48.16,48.03,48.07,119900.0,27.8342,27.8342,27.7591,27.7822,119900.0
2006-01-11 11:10:00,48.08,48.15,48.05,48.07,80600.0,27.788,27.8285,27.7707,27.7822,80600.0
2006-01-11 11:20:00,48.07,48.14,48.05,48.14,67000.0,27.7822,27.8227,27.7707,27.8227,67000.0
2006-01-11 11:30:00,48.14,48.16,48.06,48.1,54200.0,27.8227,27.8342,27.7764,27.7996,54200.0
2006-01-11 11:40:00,48.1,48.16,48.04,48.1,73200.0,27.7996,27.8342,27.7649,27.7996,73200.0
2006-01-11 11:50:00,48.1,48.13,48.05,48.07,62100.0,27.7996,27.8169,27.7707,27.7822,62100.0
2006-01-11 12:00:00,48.07,48.18,48.07,48.15,58400.0,27.7822,27.8458,27.7822,27.8285,58400.0
2006-01-11 12:10:00,48.14,48.2,48.13,48.17,31200.0,27.8227,27.8574,27.8169,27.84,31200.0
2006-01-11 12:20:00,48.18,48.2,43.15,48.12,108500.0,27.8458,27.8574,24.9387,27.8111,108500.0
2006-01-11 12:30:00,48.12,48.15,48.11,48.12,48900.0,27.8111,27.8285,27.8053,27.8111,48900.0
2006-01-11 12:40:00,48.11,48.12,48.01,48.09,35900.0,27.8053,27.8111,27.7475,27.7938,35900.0
2006-01-11 12:50:00,48.1,48.1,48.02,48.05,30500.0,27.7996,27.7996,27.7533,27.7707,30500.0
2006-01-11 13:00:00,48.05,48.06,47.86,47.89,85900.0,27.7707,27.7764,27.6608,27.6782,85900.0
2006-01-11 13:10:00,47.88,47.99,47.77,47.86,72500.0,27.6724,27.736,27.6088,27.6608,72500.0
2006-01-11 13:20:00,47.86,47.95,47.85,47.91,36600.0,27.6608,27.7129,27.6551,27.6897,36600.0
2006-01-11 13:30:00,47.93,47.96,47.9,47.94,28700.0,27.7013,27.7186,27.684,27.7071,28700.0
2006-01-11 13:40:00,47.94,48.01,47.91,47.91,59000.0,27.7071,27.7475,27.6897,27.6897,59000.0
2006-01-11 13:50:00,47.91,47.95,47.84,47.93,46200.0,27.6897,27.7129,27.6493,27.7013,46200.0
2006-01-11 14:00:00,47.93,48.0,47.93,47.95,46500.0,27.7013,27.7418,27.7013,27.7129,46500.0
2006-01-11 14:10:00,47.97,48.05,47.95,47.99,35800.0,27.7244,27.7707,27.7129,27.736,35800.0
2006-01-11 14:20:00,47.99,48.02,47.9,47.91,63700.0,27.736,27.7533,27.684,27.6897,63700.0
2006-01-11 14:30:00,47.92,48.08,47.92,48.07,102200.0,27.6955,27.788,27.6955,27.7822,102200.0
2006-01-11 14:40:00,48.07,48.18,48.07,48.18,93700.0,27.7822,27.8458,27.7822,27.8458,93700.0
2006-01-11 14:50:00,48.19,48.25,48.13,48.22,82000.0,27.8516,27.8863,27.8169,27.8689,82000.0
2006-01-11 15:00:00,48.22,48.25,48.2,48.21,62900.0,27.8689,27.8863,27.8574,27.8631,62900.0
2006-01-11 15:10:00,48.22,48.35,48.22,48.28,65300.0,27.8689,27.944,27.8689,27.9036,65300.0
2006-01-11 15:20:00,48.28,48.32,48.23,48.25,68400.0,27.9036,27.9267,27.8747,27.8863,68400.0
2006-01-11 15:30:00,48.25,48.26,48.18,48.19,64900.0,27.8863,27.892,27.8458,27.8516,64900.0
2006-01-11 15:40:00,48.19,48.31,48.19,48.3,261600.0,27.8516,27.9209,27.8516,27.9151,261600.0
2006-01-11 15:50:00,48.28,48.3,48.22,48.29,126700.0,27.9036,27.9151,27.8689,27.9094,126700.0
2006-01-12 09:30:00,47.85,48.22,47.85,48.22,92400.0,27.6551,27.8689,27.6551,27.8689,92400.0
2006-01-12 09:40:00,48.2,48.38,48.2,48.3,75800.0,27.8574,27.9614,27.8574,27.9151,75800.0
2006-01-12 09:50:00,48.32,48.36,48.25,48.33,273800.0,27.9267,27.9498,27.8863,27.9325,273800.0
2006-01-12 10:00:00,48.3,48.32,48.09,48.09,158300.0,27.9151,27.9267,27.7938,27.7938,158300.0
2006-01-12 10:10:00,48.09,48.13,47.93,47.95,127100.0,27.7938,27.8169,27.7013,27.7129,127100.0
2006-01-12 10:20:00,47.94,47.94,47.71,47.76,156300.0,27.7071,27.7071,27.5742,27.6031,156300.0
2006-01-12 10:30:00,47.74,48.0,47.73,47.99,73000.0,27.5915,27.7418,27.5857,27.736,73000.0
2006-01-12 10:40:00,48.0,48.03,47.98,48.0,71800.0,27.7418,27.7591,27.7302,27.7418,71800.0
2006-01-12 10:50:00,48.02,48.08,47.98,48.0,54500.0,27.7533,27.788,27.7302,27.7418,54500.0
2006-01-12 11:00:00,48.0,48.05,47.96,48.0,66700.0,27.7418,27.7707,27.7186,27.7418,66700.0
2006-01-12 11:10:00,47.99,48.0,47.89,47.92,54000.0,27.736,27.7418,27.6782,27.6955,54000.0
2006-01-12 11:20:00,47.92,48.0,47.91,47.97,44700.0,27.6955,27.7418,27.6897,27.7244,44700.0
2006-01-12 11:30:00,47.97,48.0,47.87,47.87,39200.0,27.7244,27.7418,27.6666,27.6666,39200.0
2006-01-12 11:40:00,47.86,47.89,47.83,47.86,39200.0,27.6608,27.6782,27.6435,27.6608,39200.0
2006-01-12 11:50:00,47.87,47.95,47.86,47.88,62900.0,27.6666,27.7129,27.6608,27.6724,62900.0
2006-01-12 12:00:00,47.88,47.99,47.88,47.98,89600.0,27.6724,27.736,27.6724,27.7302,89600.0
2006-01-12 12:10:00,47.98,48.0,47.95,47.97,63700.0,27.7302,27.7418,27.7129,27.7244,63700.0
2006-01-12 12:20:00,47.97,48.0,47.95,47.97,33100.0,27.7244,27.7418,27.7129,27.7244,33100.0
2006-01-12 12:30:00,47.98,48.09,47.95,48.0,46800.0,27.7302,27.7938,27.7129,27.7418,46800.0
2006-01-12 12:40:00,48.0,48.06,47.98,47.99,29100.0,27.7418,27.7764,27.7302,27.736,29100.0
2006-01-12 12:50:00,47.99,48.0,47.9,47.98,20800.0,27.736,27.7418,27.684,27.7302,20800.0
2006-01-12 13:00:00,47.98,47.99,47.91,47.92,40800.0,27.7302,27.736,27.6897,27.6955,40800.0
2006-01-12 13:10:00,47.92,47.95,47.89,47.9,24700.0,27.6955,27.7129,27.6782,27.684,24700.0
2006-01-12 13:20:00,47.9,47.93,47.9,47.92,16300.0,27.684,27.7013,27.684,27.6955,16300.0
2006-01-12 13:30:00,47.92,47.97,47.92,47.94,25500.0,27.6955,27.7244,27.6955,27.7071,25500.0
2006-01-12 13:40:00,47.95,47.96,47.92,47.95,38700.0,27.7129,27.7186,27.6955,27.7129,38700.0
2006-01-12 13:50:00,47.95,47.95,47.74,47.8,69800.0,27.7129,27.7129,27.5915,27.6262,69800.0
2006-01-12 14:00:00,47.8,47.82,47.65,47.68,67500.0,27.6262,27.6377,27.5395,27.5568,67500.0
2006-01-12 14:10:00,47.68,47.76,47.63,47.64,64600.0,27.5568,27.6031,27.5279,27.5337,64600.0
2006-01-12 14:20:00,47.64,47.79,47.63,47.71,83400.0,27.5337,27.6204,27.5279,27.5742,83400.0
2006-01-12 14:30:00,47.71,47.71,47.58,47.64,62200.0,27.5742,27.5742,27.499,27.5337,62200.0
2006-01-12 14:40:00,47.64,47.7,47.53,47.59,63800.0,27.5337,27.5684,27.4701,27.5048,63800.0
2006-01-12 14:50:00,47.58,47.74,47.56,47.7,60100.0,27.499,27.5915,27.4875,27.5684,60100.0
2006-01-12 15:00:00,47.7,47.8,47.63,47.77,95900.0,27.5684,27.6262,27.5279,27.6088,95900.0
2006-01-12 15:10:00,47.79,47.8,47.69,47.7,81900.0,27.6204,27.6262,27.5626,27.5684,81900.0
2006-01-12 15:20:00,47.7,47.74,47.69,47.71,92200.0,27.5684,27.5915,27.5626,27.5742,92200.0
2006-01-12 15:30:00,47.7,47.74,47.7,47.73,86800.0,27.5684,27.5915,27.5684,27.5857,86800.0
2006-01-12 15:40:00,47.73,47.77,47.71,47.74,119700.0,27.5857,27.6088,27.5742,27.5915,119700.0
2006-01-12 15:50:00,47.74,47.82,47.72,47.79,177100.0,27.5915,27.6377,27.5799,27.6204,177100.0
2006-01-13 09:30:00,47.79,47.8,47.55,47.8,116900.0,27.6204,27.6262,27.4817,27.6262,116900.0
2006-01-13 09:40:00,47.8,47.97,47.78,47.84,71100.0,27.6262,27.7244,27.6146,27.6493,71100.0
2006-01-13 09:50:00,47.84,47.84,47.69,47.73,89100.0,27.6493,27.6493,27.5626,27.5857,89100.0
2006-01-13 10:00:00,47.74,47.78,47.69,47.69,81200.0,27.5915,27.6146,27.5626,27.5626,81200.0
2006-01-13 10:10:00,47.7,47.75,47.58,47.61,67300.0,27.5684,27.5973,27.499,27.5164,67300.0
2006-01-13 10:20:00,47.62,47.63,47.21,47.37,103700.0,27.5221,27.5279,27.2852,27.3777,103700.0
2006-01-13 10:30:00,47.37,47.55,47.36,47.51,348800.0,27.3777,27.4817,27.3719,27.4586,348800.0
2006-01-13 10:40:00,47.52,47.52,47.39,47.41,48200.0,27.4643,27.4643,27.3892,27.4008,48200.0
2006-01-13 10:50:00,47.41,47.52,47.41,47.52,79800.0,27.4008,27.4643,27.4008,27.4643,79800.0
2006-01-13 11:00:00,47.5,47.54,47.45,47.47,59400.0,27.4528,27.4759,27.4239,27.4354,59400.0
2006-01-13 11:10:00,47.48,47.55,47.47,47.5,54800.0,27.4412,27.4817,27.4354,27.4528,54800.0
2006-01-13 11:20:00,47.49,47.51,47.43,47.44,139100.0,27.447,27.4586,27.4123,27.4181,139100.0
2006-01-13 11:30:00,47.43,47.52,47.43,47.51,285800.0,27.4123,27.4643,27.4123,27.4586,285800.0
2006-01-13 11:40:00,47.52,47.55,47.5,47.51,25700.0,27.4643,27.4817,27.4528,27.4586,25700.0
2006-01-13 11:50:00,47.5,47.51,47.45,47.51,103700.0,27.4528,27.4586,27.4239,27.4586,103700.0
2006-01-13 12:00:00,47.51,47.65,47.49,47.62,171800.0,27.4586,27.5395,27.447,27.5221,171800.0
2006-01-13 12:10:00,47.62,47.75,47.59,47.64,77200.0,27.5221,27.5973,27.5048,27.5337,77200.0
2006-01-13 12:20:00,47.63,47.65,47.6,47.62,78000.0,27.5279,27.5395,27.5106,27.5221,78000.0
2006-01-13 12:30:00,47.62,47.65,47.58,47.63,138700.0,27.5221,27.5395,27.499,27.5279,138700.0
2006-01-13 12:40:00,47.61,47.64,47.47,47.55,126400.0,27.5164,27.5337,27.4354,27.4817,126400.0
2006-01-13 12:50:00,47.56,47.64,47.5,47.52,62700.0,27.4875,27.5337,27.4528,27.4643,62700.0
2006-01-13 13:00:00,47.52,47.64,47.52,47.57,80700.0,27.4643,27.5337,27.4643,27.4932,80700.0
2006-01-13 13:10:00,47.57,47.64,47.53,47.6,109400.0,27.4932,27.5337,27.4701,27.5106,109400.0
2006-01-13 13:20:00,47.61,47.64,47.56,47.64,32600.0,27.5164,27.5337,27.4875,27.5337,32600.0
2006-01-13 13:30:00,47.64,47.64,47.53,47.55,49300.0,27.5337,27.5337,27.4701,27.4817,49300.0
2006-01-13 13:40:00,47.56,47.64,47.56,47.59,59900.0,27.4875,27.5337,27.4875,27.5048,59900.0
2006-01-13 13:50:00,47.59,47.65,47.59,47.61,24800.0,27.5048,27.5395,27.5048,27.5164,24800.0
2006-01-13 14:00:00,47.61,47.64,47.6,47.61,28900.0,27.5164,27.5337,27.5106,27.5164,28900.0
2006-01-13 14:10:00,47.62,47.63,47.59,47.63,39900.0,27.5221,27.5279,27.5048,27.5279,39900.0
2006-01-13 14:20:00,47.62,47.64,47.6,47.62,17900.0,27.5221,27.5337,27.5106,27.5221,17900.0
2006-01-13 14:30:00,47.62,47.62,47.6,47.61,14800.0,27.5221,27.5221,27.5106,27.5164,14800.0
2006-01-13 14:40:00,47.61,47.65,47.58,47.61,62300.0,27.5164,27.5395,27.499,27.5164,62300.0
2006-01-13 14:50:00,47.6,47.63,47.59,47.62,89400.0,27.5106,27.5279,27.5048,27.5221,89400.0
2006-01-13 15:00:00,47.62,47.64,47.59,47.61,43600.0,27.5221,27.5337,27.5048,27.5164,43600.0
2006-01-13 15:10:00,47.61,47.63,47.59,47.61,37900.0,27.5164,27.5279,27.5048,27.5164,37900.0
2006-01-13 15:20:00,47.6,47.64,47.59,47.62,57100.0,27.5106,27.5337,27.5048,27.5221,57100.0
2006-01-13 15:30:00,47.62,47.66,47.57,47.6,77500.0,27.5221,27.5453,27.4932,27.5106,77500.0
2006-01-13 15:40:00,47.61,47.65,47.59,47.59,183000.0,27.5164,27.5395,27.5048,27.5048,183000.0
2006-01-13 15:50:00,47.63,47.7,47.6,47.67,135100.0,27.5279,27.5684,27.5106,27.551,135100.0
2006-01-17 09:30:00,47.2,47.27,47.13,47.27,203000.0,27.2794,27.3199,27.2389,27.3199,203000.0
2006-01-17 09:40:00,47.25,47.66,47.22,47.56,277100.0,27.3083,27.5453,27.291,27.4875,277100.0
2006-01-17 09:50:00,47.56,47.8,47.55,47.8,147700.0,27.4875,27.6262,27.4817,27.6262,147700.0
2006-01-17 10:00:00,47.8,47.87,47.76,47.82,90100.0,27.6262,27.6666,27.6031,27.6377,90100.0
2006-01-17 10:10:00,47.83,47.92,47.81,47.82,136200.0,27.6435,27.6955,27.632,27.6377,136200.0
2006-01-17 10:20:00,47.83,47.83,47.75,47.76,151500.0,27.6435,27.6435,27.5973,27.6031,151500.0
2006-01-17 10:30:00,47.76,47.78,47.75,47.76,86200.0,27.6031,27.6146,27.5973,27.6031,86200.0
2006-01-17 10:40:00,47.76,47.79,47.72,47.74,94600.0,27.6031,27.6204,27.5799,27.5915,94600.0
2006-01-17 10:50:00,47.75,47.75,47.64,47.75,82900.0,27.5973,27.5973,27.5337,27.5973,82900.0
2006-01-17 11:00:00,47.75,47.77,47.62,47.63,210000.0,27.5973,27.6088,27.5221,27.5279,210000.0
2006-01-17 11:10:00,47.65,48.0,47.61,47.86,178800.0,27.5395,27.7418,27.5164,27.6608,178800.0
2006-01-17 11:20:00,47.87,48.34,47.87,48.12,395200.0,27.6666,27.9383,27.6666,27.8111,395200.0
2006-01-17 11:30:00,48.11,48.18,47.92,47.93,71000.0,27.8053,27.8458,27.6955,27.7013,71000.0
2006-01-17 11:40:00,47.94,48.07,47.94,48.04,85000.0,27.7071,27.7822,27.7071,27.7649,85000.0
2006-01-17 11:50:00,48.05,48.26,48.03,48.09,152500.0,27.7707,27.892,27.7591,27.7938,152500.0
2006-01-17 12:00:00,48.09,48.1,47.9,47.97,64600.0,27.7938,27.7996,27.684,27.7244,64600.0
2006-01-17 12:10:00,47.97,48.21,47.96,48.12,246400.0,27.7244,27.8631,27.7186,27.8111,246400.0
2006-01-17 12:20:00,48.11,48.16,47.93,47.93,120400.0,27.8053,27.8342,27.7013,27.7013,120400.0
2006-01-17 12:30:00,47.93,47.94,47.76,47.83,60800.0,27.7013,27.7071,27.6031,27.6435,60800.0
2006-01-17 12:40:00,47.84,48.04,47.84,48.01,58700.0,27.6493,27.7649,27.6493,27.7475,58700.0
2006-01-17 12:50:00,48.01,48.05,47.98,47.98,66600.0,27.7475,27.7707,27.7302,27.7302,66600.0
2006-01-17 13:00:00,47.98,48.01,47.93,47.94,158400.0,27.7302,27.7475,27.7013,27.7071,158400.0
2006-01-17 13:10:00,47.95,48.02,47.94,47.96,66500.0,27.7129,27.7533,27.7071,27.7186,66500.0
2006-01-17 13:20:00,47.97,48.07,47.97,48.04,36900.0,27.7244,27.7822,27.7244,27.7649,36900.0
2006-01-17 13:30:00,48.04,48.09,48.04,48.05,40000.0,27.7649,27.7938,27.7649,27.7707,40000.0
2006-01-17 13:40:00,48.06,48.34,48.05,48.34,134500.0,27.7764,27.9383,27.7707,27.9383,134500.0
2006-01-17 13:50:00,48.34,48.57,48.21,48.21,507200.0,27.9383,28.0712,27.8631,27.8631,507200.0
2006-01-17 14:00:00,48.22,48.79,48.21,48.64,370500.0,27.8689,28.1983,27.8631,28.1117,370500.0
2006-01-17 14:10:00,48.62,48.63,47.86,48.34,86100.0,28.1001,28.1059,27.6608,27.9383,86100.0
2006-01-17 14:20:00,48.34,48.35,48.18,48.2,64100.0,27.9383,27.944,27.8458,27.8574,64100.0
2006-01-17 14:30:00,48.2,48.27,48.18,48.26,153100.0,27.8574,27.8978,27.8458,27.892,153100.0
2006-01-17 14:40:00,48.26,48.26,48.17,48.19,127800.0,27.892,27.892,27.84,27.8516,127800.0
2006-01-17 14:50:00,48.19,48.31,47.2,48.28,135200.0,27.8516,27.9209,27.2794,27.9036,135200.0
2006-01-17 15:00:00,48.29,48.29,48.21,48.26,83600.0,27.9094,27.9094,27.8631,27.892,83600.0
2006-01-17 15:10:00,48.26,48.28,48.21,48.22,81400.0,27.892,27.9036,27.8631,27.8689,81400.0
2006-01-17 15:20:00,48.23,48.25,48.16,48.16,108700.0,27.8747,27.8863,27.8342,27.8342,108700.0
2006-01-17 15:30:00,48.17,48.23,48.1,48.18,307000.0,27.84,27.8747,27.7996,27.8458,307000.0
2006-01-17 15:40:00,48.17,48.23,48.12,48.15,538600.0,27.84,27.8747,27.8111,27.8285,538600.0
2006-01-17 15:50:00,48.16,48.24,48.05,48.06,225500.0,27.8342,27.8805,27.7707,27.7764,225500.0
2006-01-18 09:30:00,47.43,48.16,47.25,48.15,458400.0,27.4123,27.8342,27.3083,27.8285,458400.0
2006-01-18 09:40:00,48.15,48.77,48.15,48.27,381800.0,27.8285,28.1868,27.8285,27.8978,381800.0
2006-01-18 09:50:00,48.27,48.5,48.21,48.32,251600.0,27.8978,28.0307,27.8631,27.9267,251600.0
2006-01-18 10:00:00,48.32,48.54,48.28,48.54,95400.0,27.9267,28.0539,27.9036,28.0539,95400.0
2006-01-18 10:10:00,48.51,48.86,48.5,48.85,178100.0,28.0365,28.2388,28.0307,28.233,178100.0
2006-01-18 10:20:00,48.85,49.49,48.8,49.22,792400.0,28.233,28.6029,28.2041,28.4469,792400.0
2006-01-18 10:30:00,49.2,49.46,49.05,49.18,560900.0,28.4353,28.5856,28.3486,28.4237,560900.0
2006-01-18 10:40:00,49.18,49.25,49.11,49.24,175100.0,28.4237,28.4642,28.3833,28.4584,175100.0
2006-01-18 10:50:00,49.24,49.5,49.12,49.13,524800.0,28.4584,28.6087,28.3891,28.3948,524800.0
2006-01-18 11:00:00,49.13,49.15,48.72,48.84,291900.0,28.3948,28.4064,28.1579,28.2272,291900.0
2006-01-18 11:10:00,48.84,49.25,48.84,49.21,512500.0,28.2272,28.4642,28.2272,28.4411,512500.0
2006-01-18 11:20:00,49.17,49.32,48.85,49.01,329100.0,28.418,28.5047,28.233,28.3255,329100.0
2006-01-18 11:30:00,49.01,49.04,48.9,48.97,276400.0,28.3255,28.3428,28.2619,28.3024,276400.0
2006-01-18 11:40:00,48.98,49.04,48.92,48.97,282000.0,28.3082,28.3428,28.2735,28.3024,282000.0
2006-01-18 11:50:00,48.98,49.19,48.87,48.89,266400.0,28.3082,28.4295,28.2446,28.2561,266400.0
2006-01-18 12:00:00,48.89,48.95,48.84,48.89,296500.0,28.2561,28.2908,28.2272,28.2561,296500.0
2006-01-18 12:10:00,48.89,48.9,48.66,48.7,67000.0,28.2561,28.2619,28.1232,28.1463,67000.0
2006-01-18 12:20:00,48.71,48.8,48.58,48.6,54600.0,28.1521,28.2041,28.077,28.0885,54600.0
2006-01-18 12:30:00,48.6,48.61,48.49,48.52,83100.0,28.0885,28.0943,28.025,28.0423,83100.0
2006-01-18 12:40:00,48.51,48.68,48.51,48.68,68200.0,28.0365,28.1348,28.0365,28.1348,68200.0
2006-01-18 12:50:00,48.7,48.74,48.65,48.71,52100.0,28.1463,28.1694,28.1174,28.1521,52100.0
2006-01-18 13:00:00,48.72,48.74,48.6,48.65,88200.0,28.1579,28.1694,28.0885,28.1174,88200.0
2006-01-18 13:10:00,48.64,48.65,48.61,48.61,58100.0,28.1117,28.1174,28.0943,28.0943,58100.0
2006-01-18 13:20:00,48.61,48.61,48.41,48.49,64400.0,28.0943,28.0943,27.9787,28.025,64400.0
2006-01-18 13:30:00,48.47,48.59,48.47,48.59,67600.0,28.0134,28.0828,28.0134,28.0828,67600.0
2006-01-18 13:40:00,48.59,48.68,48.55,48.55,70600.0,28.0828,28.1348,28.0596,28.0596,70600.0
2006-01-18 13:50:00,48.55,48.55,48.45,48.54,47800.0,28.0596,28.0596,28.0018,28.0539,47800.0
2006-01-18 14:00:00,48.52,48.75,48.52,48.67,47900.0,28.0423,28.1752,28.0423,28.129,47900.0
2006-01-18 14:10:00,48.67,48.81,48.67,48.8,33800.0,28.129,28.2099,28.129,28.2041,33800.0
2006-01-18 14:20:00,48.79,48.8,48.7,48.79,49800.0,28.1983,28.2041,28.1463,28.1983,49800.0
2006-01-18 14:30:00,48.79,48.83,48.68,48.68,75600.0,28.1983,28.2215,28.1348,28.1348,75600.0
2006-01-18 14:40:00,48.68,48.68,48.53,48.58,64300.0,28.1348,28.1348,28.0481,28.077,64300.0
2006-01-18 14:50:00,48.58,48.69,48.52,48.66,75000.0,28.077,28.1406,28.0423,28.1232,75000.0
2006-01-18 15:00:00,48.65,48.74,48.54,48.74,90200.0,28.1174,28.1694,28.0539,28.1694,90200.0
2006-01-18 15:10:00,48.74,48.8,48.73,48.8,89800.0,28.1694,28.2041,28.1637,28.2041,89800.0
2006-01-18 15:20:00,48.8,48.8,48.69,48.76,61100.0,28.2041,28.2041,28.1406,28.181,61100.0
2006-01-18 15:30:00,48.76,48.78,48.67,48.68,75700.0,28.181,28.1926,28.129,28.1348,75700.0
2006-01-18 15:40:00,48.68,48.72,48.66,48.68,91100.0,28.1348,28.1579,28.1232,28.1348,91100.0
2006-01-18 15:50:00,48.68,48.69,48.55,48.58,156500.0,28.1348,28.1406,28.0596,28.077,156500.0
2006-01-19 09:30:00,49.01,49.89,49.01,49.49,431800.0,28.3255,28.8341,28.3255,28.6029,431800.0
2006-01-19 09:40:00,49.52,49.65,49.34,49.55,210800.0,28.6203,28.6954,28.5162,28.6376,210800.0
2006-01-19 09:50:00,49.56,49.56,49.28,49.34,131800.0,28.6434,28.6434,28.4815,28.5162,131800.0
2006-01-19 10:00:00,49.35,49.42,49.27,49.27,134900.0,28.522,28.5625,28.4758,28.4758,134900.0
2006-01-19 10:10:00,49.28,49.3,49.18,49.21,173200.0,28.4815,28.4931,28.4237,28.4411,173200.0
2006-01-19 10:20:00,49.21,49.25,49.18,49.18,182900.0,28.4411,28.4642,28.4237,28.4237,182900.0
2006-01-19 10:30:00,49.18,49.2,49.05,49.05,103700.0,28.4237,28.4353,28.3486,28.3486,103700.0
2006-01-19 10:40:00,49.06,49.32,49.05,49.26,111200.0,28.3544,28.5047,28.3486,28.47,111200.0
2006-01-19 10:50:00,49.26,49.26,49.17,49.19,107200.0,28.47,28.47,28.418,28.4295,107200.0
2006-01-19 11:00:00,49.19,49.23,49.07,49.13,60100.0,28.4295,28.4526,28.3602,28.3948,60100.0
2006-01-19 11:10:00,49.13,49.18,49.05,49.06,40500.0,28.3948,28.4237,28.3486,28.3544,40500.0
2006-01-19 11:20:00,49.06,49.08,49.01,49.06,66100.0,28.3544,28.366,28.3255,28.3544,66100.0
2006-01-19 11:30:00,49.06,49.25,49.05,49.25,69000.0,28.3544,28.4642,28.3486,28.4642,69000.0
2006-01-19 11:40:00,49.25,49.28,49.21,49.28,80500.0,28.4642,28.4815,28.4411,28.4815,80500.0
2006-01-19 11:50:00,49.28,49.35,49.24,49.33,116800.0,28.4815,28.522,28.4584,28.5104,116800.0
2006-01-19 12:00:00,49.32,49.34,49.2,49.29,111200.0,28.5047,28.5162,28.4353,28.4873,111200.0
2006-01-19 12:10:00,49.29,49.39,49.26,49.35,65000.0,28.4873,28.5451,28.47,28.522,65000.0
2006-01-19 12:20:00,49.35,49.41,49.28,49.28,52300.0,28.522,28.5567,28.4815,28.4815,52300.0
2006-01-19 12:30:00,49.27,49.41,49.26,49.38,53500.0,28.4758,28.5567,28.47,28.5393,53500.0
2006-01-19 12:40:00,49.38,49.39,49.34,49.36,30500.0,28.5393,28.5451,28.5162,28.5278,30500.0
2006-01-19 12:50:00,49.36,49.4,49.36,49.37,79100.0,28.5278,28.5509,28.5278,28.5336,79100.0
2006-01-19 13:00:00,49.37,49.43,49.36,49.4,46000.0,28.5336,28.5682,28.5278,28.5509,46000.0
2006-01-19 13:10:00,49.4,49.4,49.22,49.29,151000.0,28.5509,28.5509,28.4469,28.4873,151000.0
2006-01-19 13:20:00,49.3,49.4,49.3,49.38,23700.0,28.4931,28.5509,28.4931,28.5393,23700.0
2006-01-19 13:30:00,49.37,49.4,49.36,49.39,22000.0,28.5336,28.5509,28.5278,28.5451,22000.0
2006-01-19 13:40:00,49.39,49.42,49.38,49.41,37800.0,28.5451,28.5625,28.5393,28.5567,37800.0
2006-01-19 13:50:00,49.4,49.41,49.35,49.4,27600.0,28.5509,28.5567,28.522,28.5509,27600.0
2006-01-19 14:00:00,49.41,49.41,49.28,49.31,79700.0,28.5567,28.5567,28.4815,28.4989,79700.0
2006-01-19 14:10:00,49.32,49.33,49.27,49.31,287200.0,28.5047,28.5104,28.4758,28.4989,287200.0
2006-01-19 14:20:00,49.3,49.35,49.3,49.31,24600.0,28.4931,28.522,28.4931,28.4989,24600.0
2006-01-19 14:30:00,49.31,49.32,49.09,49.14,96600.0,28.4989,28.5047,28.3717,28.4006,96600.0
2006-01-19 14:40:00,49.15,49.21,49.1,49.13,59300.0,28.4064,28.4411,28.3775,28.3948,59300.0
2006-01-19 14:50:00,49.13,49.28,49.13,49.23,45300.0,28.3948,28.4815,28.3948,28.4526,45300.0
2006-01-19 15:00:00,49.23,49.25,49.11,49.11,122500.0,28.4526,28.4642,28.3833,28.3833,122500.0
2006-01-19 15:10:00,49.11,49.21,49.07,49.17,43800.0,28.3833,28.4411,28.3602,28.418,43800.0
2006-01-19 15:20:00,49.15,49.23,49.13,49.23,51900.0,28.4064,28.4526,28.3948,28.4526,51900.0
2006-01-19 15:30:00,49.23,49.23,49.17,49.18,81700.0,28.4526,28.4526,28.418,28.4237,81700.0
2006-01-19 15:40:00,49.19,49.19,49.0,49.02,130300.0,28.4295,28.4295,28.3197,28.3313,130300.0
2006-01-19 15:50:00,49.02,49.06,48.92,48.92,237000.0,28.3313,28.3544,28.2735,28.2735,237000.0
2006-01-20 09:30:00,49.13,49.31,48.93,49.25,261100.0,28.3948,28.4989,28.2793,28.4642,261100.0
2006-01-20 09:40:00,49.25,49.49,49.24,49.3,327700.0,28.4642,28.6029,28.4584,28.4931,327700.0
2006-01-20 09:50:00,49.3,49.49,49.19,49.2,118200.0,28.4931,28.6029,28.4295,28.4353,118200.0
2006-01-20 10:00:00,49.2,49.21,49.04,49.06,194900.0,28.4353,28.4411,28.3428,28.3544,194900.0
2006-01-20 10:10:00,49.09,49.11,48.97,49.04,204200.0,28.3717,28.3833,28.3024,28.3428,204200.0
2006-01-20 10:20:00,49.04,49.15,48.99,48.99,113800.0,28.3428,28.4064,28.3139,28.3139,113800.0
2006-01-20 10:30:00,48.99,49.15,48.91,49.14,317200.0,28.3139,28.4064,28.2677,28.4006,317200.0
2006-01-20 10:40:00,49.14,49.16,49.05,49.16,107500.0,28.4006,28.4122,28.3486,28.4122,107500.0
2006-01-20 10:50:00,49.15,49.18,48.92,49.14,159000.0,28.4064,28.4237,28.2735,28.4006,159000.0
2006-01-20 11:00:00,49.14,49.15,49.01,49.01,154200.0,28.4006,28.4064,28.3255,28.3255,154200.0
2006-01-20 11:10:00,49.01,49.05,48.94,48.99,339000.0,28.3255,28.3486,28.285,28.3139,339000.0
2006-01-20 11:20:00,48.97,49.05,48.94,49.0,233400.0,28.3024,28.3486,28.285,28.3197,233400.0
2006-01-20 11:30:00,49.0,49.13,49.0,49.11,85600.0,28.3197,28.3948,28.3197,28.3833,85600.0
2006-01-20 11:40:00,49.11,49.13,48.99,49.0,99900.0,28.3833,28.3948,28.3139,28.3197,99900.0
2006-01-20 11:50:00,49.0,49.04,48.98,49.0,196100.0,28.3197,28.3428,28.3082,28.3197,196100.0
2006-01-20 12:00:00,49.01,49.03,48.96,49.01,169100.0,28.3255,28.3371,28.2966,28.3255,169100.0
2006-01-20 12:10:00,49.01,49.01,48.95,48.98,112600.0,28.3255,28.3255,28.2908,28.3082,112600.0
2006-01-20 12:20:00,48.98,49.04,48.95,49.0,112200.0,28.3082,28.3428,28.2908,28.3197,112200.0
2006-01-20 12:30:00,49.0,49.01,48.96,49.0,60500.0,28.3197,28.3255,28.2966,28.3197,60500.0
2006-01-20 12:40:00,49.01,49.03,48.94,49.0,100200.0,28.3255,28.3371,28.285,28.3197,100200.0
2006-01-20 12:50:00,49.0,49.03,48.97,48.97,139400.0,28.3197,28.3371,28.3024,28.3024,139400.0
2006-01-20 13:00:00,48.98,48.99,48.85,48.89,204700.0,28.3082,28.3139,28.233,28.2561,204700.0
2006-01-20 13:10:00,48.88,48.95,48.84,48.88,98600.0,28.2504,28.2908,28.2272,28.2504,98600.0
2006-01-20 13:20:00,48.86,48.93,48.86,48.91,96300.0,28.2388,28.2793,28.2388,28.2677,96300.0
2006-01-20 13:30:00,48.9,48.93,48.88,48.91,131500.0,28.2619,28.2793,28.2504,28.2677,131500.0
2006-01-20 13:40:00,48.91,48.92,48.89,48.9,101500.0,28.2677,28.2735,28.2561,28.2619,101500.0
2006-01-20 13:50:00,48.9,48.93,48.88,48.9,118500.0,28.2619,28.2793,28.2504,28.2619,118500.0
2006-01-20 14:00:00,48.91,48.92,48.78,48.92,206200.0,28.2677,28.2735,28.1926,28.2735,206200.0
2006-01-20 14:10:00,48.93,48.93,48.85,48.9,109500.0,28.2793,28.2793,28.233,28.2619,109500.0
2006-01-20 14:20:00,48.9,48.92,48.81,48.83,240200.0,28.2619,28.2735,28.2099,28.2215,240200.0
2006-01-20 14:30:00,48.83,48.85,48.78,48.81,129600.0,28.2215,28.233,28.1926,28.2099,129600.0
2006-01-20 14:40:00,48.81,48.83,48.79,48.82,132500.0,28.2099,28.2215,28.1983,28.2157,132500.0
2006-01-20 14:50:00,48.82,48.82,48.75,48.8,224000.0,28.2157,28.2157,28.1752,28.2041,224000.0
2006-01-20 15:00:00,48.79,48.93,48.79,48.92,128400.0,28.1983,28.2793,28.1983,28.2735,128400.0
2006-01-20 15:10:00,48.93,48.93,48.85,48.89,156000.0,28.2793,28.2793,28.233,28.2561,156000.0
2006-01-20 15:20:00,48.89,48.9,48.79,48.82,193000.0,28.2561,28.2619,28.1983,28.2157,193000.0
2006-01-20 15:30:00,48.82,48.85,48.77,48.78,161500.0,28.2157,28.233,28.1868,28.1926,161500.0
2006-01-20 15:40:00,48.78,48.8,48.75,48.79,252800.0,28.1926,28.2041,28.1752,28.1983,252800.0
2006-01-20 15:50:00,48.79,48.9,48.79,48.81,308300.0,28.1983,28.2619,28.1983,28.2099,308300.0
2006-01-23 09:30:00,48.81,49.14,48.81,48.99,83100.0,28.2099,28.4006,28.2099,28.3139,83100.0
2006-01-23 09:40:00,49.0,49.29,48.99,49.17,99600.0,28.3197,28.4873,28.3139,28.418,99600.0
2006-01-23 09:50:00,49.16,49.16,48.99,49.01,80000.0,28.4122,28.4122,28.3139,28.3255,80000.0
2006-01-23 10:00:00,49.0,49.19,48.9,48.97,117400.0,28.3197,28.4295,28.2619,28.3024,117400.0
2006-01-23 10:10:00,48.97,49.09,48.9,48.99,59000.0,28.3024,28.3717,28.2619,28.3139,59000.0
2006-01-23 10:20:00,49.0,49.11,48.95,48.96,69600.0,28.3197,28.3833,28.2908,28.2966,69600.0
2006-01-23 10:30:00,48.96,48.98,48.82,48.83,49800.0,28.2966,28.3082,28.2157,28.2215,49800.0
2006-01-23 10:40:00,48.82,48.82,48.61,48.81,66600.0,28.2157,28.2157,28.0943,28.2099,66600.0
2006-01-23 10:50:00,48.81,49.04,48.81,49.03,40000.0,28.2099,28.3428,28.2099,28.3371,40000.0
2006-01-23 11:00:00,49.04,49.19,49.04,49.19,59600.0,28.3428,28.4295,28.3428,28.4295,59600.0
2006-01-23 11:10:00,49.18,49.21,49.01,49.06,57400.0,28.4237,28.4411,28.3255,28.3544,57400.0
2006-01-23 11:20:00,49.06,49.15,49.01,49.15,54200.0,28.3544,28.4064,28.3255,28.4064,54200.0
2006-01-23 11:30:00,49.14,49.28,49.13,49.17,86300.0,28.4006,28.4815,28.3948,28.418,86300.0
2006-01-23 11:40:00,49.18,49.25,49.16,49.24,55600.0,28.4237,28.4642,28.4122,28.4584,55600.0
2006-01-23 11:50:00,49.22,49.32,49.21,49.31,51500.0,28.4469,28.5047,28.4411,28.4989,51500.0
2006-01-23 12:00:00,49.3,49.34,49.2,49.21,76800.0,28.4931,28.5162,28.4353,28.4411,76800.0
2006-01-23 12:10:00,49.21,49.21,49.0,49.0,29800.0,28.4411,28.4411,28.3197,28.3197,29800.0
2006-01-23 12:20:00,49.02,49.17,49.02,49.07,32700.0,28.3313,28.418,28.3313,28.3602,32700.0
2006-01-23 12:30:00,49.08,49.08,48.98,48.98,24700.0,28.366,28.366,28.3082,28.3082,24700.0
2006-01-23 12:40:00,48.98,49.04,48.95,48.97,74200.0,28.3082,28.3428,28.2908,28.3024,74200.0
2006-01-23 12:50:00,48.97,49.04,48.95,49.0,76100.0,28.3024,28.3428,28.2908,28.3197,76100.0
2006-01-23 13:00:00,49.0,49.04,48.99,49.0,21100.0,28.3197,28.3428,28.3139,28.3197,21100.0
2006-01-23 13:10:00,49.0,49.03,48.93,49.03,27100.0,28.3197,28.3371,28.2793,28.3371,27100.0
2006-01-23 13:20:00,49.02,49.08,49.0,49.07,44600.0,28.3313,28.366,28.3197,28.3602,44600.0
2006-01-23 13:30:00,49.05,49.08,48.99,49.0,17400.0,28.3486,28.366,28.3139,28.3197,17400.0
2006-01-23 13:40:00,48.99,49.04,48.95,49.01,51400.0,28.3139,28.3428,28.2908,28.3255,51400.0
2006-01-23 13:50:00,49.0,49.03,48.99,48.99,20100.0,28.3197,28.3371,28.3139,28.3139,20100.0
2006-01-23 14:00:00,49.0,49.09,48.99,49.0,38900.0,28.3197,28.3717,28.3139,28.3197,38900.0
2006-01-23 14:10:00,48.99,48.99,48.86,48.91,47800.0,28.3139,28.3139,28.2388,28.2677,47800.0
2006-01-23 14:20:00,48.91,48.96,48.87,48.91,39400.0,28.2677,28.2966,28.2446,28.2677,39400.0
2006-01-23 14:30:00,48.91,48.94,48.73,48.73,48000.0,28.2677,28.285,28.1637,28.1637,48000.0
2006-01-23 14:40:00,48.74,48.77,48.72,48.73,34400.0,28.1694,28.1868,28.1579,28.1637,34400.0
2006-01-23 14:50:00,48.72,48.75,48.56,48.7,84800.0,28.1579,28.1752,28.0654,28.1463,84800.0
2006-01-23 15:00:00,48.71,48.73,48.57,48.68,81600.0,28.1521,28.1637,28.0712,28.1348,81600.0
2006-01-23 15:10:00,48.68,48.68,48.53,48.55,54400.0,28.1348,28.1348,28.0481,28.0596,54400.0
2006-01-23 15:20:00,48.55,48.69,48.47,48.68,78900.0,28.0596,28.1406,28.0134,28.1348,78900.0
2006-01-23 15:30:00,48.68,48.7,48.56,48.57,126300.0,28.1348,28.1463,28.0654,28.0712,126300.0
2006-01-23 15:40:00,48.57,48.86,48.57,48.86,74500.0,28.0712,28.2388,28.0712,28.2388,74500.0
2006-01-23 15:50:00,48.83,48.83,48.69,48.7,155700.0,28.2215,28.2215,28.1406,28.1463,155700.0
2006-01-24 09:30:00,48.72,49.09,48.72,48.99,126600.0,28.1579,28.3717,28.1579,28.3139,126600.0
2006-01-24 09:40:00,48.99,49.15,48.9,48.94,85100.0,28.3139,28.4064,28.2619,28.285,85100.0
2006-01-24 09:50:00,48.95,49.07,48.9,49.06,68600.0,28.2908,28.3602,28.2619,28.3544,68600.0
2006-01-24 10:00:00,49.06,49.06,48.88,48.88,59700.0,28.3544,28.3544,28.2504,28.2504,59700.0
2006-01-24 10:10:00,48.88,48.98,48.86,48.92,44900.0,28.2504,28.3082,28.2388,28.2735,44900.0
2006-01-24 10:20:00,48.92,48.94,48.62,48.66,70500.0,28.2735,28.285,28.1001,28.1232,70500.0
2006-01-24 10:30:00,48.66,48.78,48.61,48.75,66800.0,28.1232,28.1926,28.0943,28.1752,66800.0
2006-01-24 10:40:00,48.74,48.85,48.71,48.83,64700.0,28.1694,28.233,28.1521,28.2215,64700.0
2006-01-24 10:50:00,48.82,48.97,48.69,48.7,115700.0,28.2157,28.3024,28.1406,28.1463,115700.0
2006-01-24 11:00:00,48.69,48.82,48.6,48.66,104100.0,28.1406,28.2157,28.0885,28.1232,104100.0
2006-01-24 11:10:00,48.65,48.68,48.49,48.58,91000.0,28.1174,28.1348,28.025,28.077,91000.0
2006-01-24 11:20:00,48.58,48.58,48.44,48.48,158600.0,28.077,28.077,27.9961,28.0192,158600.0
2006-01-24 11:30:00,48.48,48.49,48.34,48.4,107600.0,28.0192,28.025,27.9383,27.9729,107600.0
2006-01-24 11:40:00,48.4,48.55,48.4,48.52,79000.0,27.9729,28.0596,27.9729,28.0423,79000.0
2006-01-24 11:50:00,48.51,48.59,48.51,48.54,58200.0,28.0365,28.0828,28.0365,28.0539,58200.0
2006-01-24 12:00:00,48.54,48.59,48.48,48.56,59800.0,28.0539,28.0828,28.0192,28.0654,59800.0
2006-01-24 12:10:00,48.56,48.65,48.52,48.52,63500.0,28.0654,28.1174,28.0423,28.0423,63500.0
2006-01-24 12:20:00,48.52,48.58,48.47,48.56,67800.0,28.0423,28.077,28.0134,28.0654,67800.0
2006-01-24 12:30:00,48.56,48.66,48.55,48.61,19600.0,28.0654,28.1232,28.0596,28.0943,19600.0
2006-01-24 12:40:00,48.61,48.61,48.55,48.58,22300.0,28.0943,28.0943,28.0596,28.077,22300.0
2006-01-24 12:50:00,48.59,48.68,48.59,48.6,36800.0,28.0828,28.1348,28.0828,28.0885,36800.0
2006-01-24 13:00:00,48.61,48.61,48.51,48.53,27300.0,28.0943,28.0943,28.0365,28.0481,27300.0
2006-01-24 13:10:00,48.53,48.63,48.53,48.62,31900.0,28.0481,28.1059,28.0481,28.1001,31900.0
2006-01-24 13:20:00,48.64,48.64,48.54,48.63,23500.0,28.1117,28.1117,28.0539,28.1059,23500.0
2006-01-24 13:30:00,48.66,48.66,48.58,48.59,19800.0,28.1232,28.1232,28.077,28.0828,19800.0
2006-01-24 13:40:00,48.58,48.59,48.56,48.57,25800.0,28.077,28.0828,28.0654,28.0712,25800.0
2006-01-24 13:50:00,48.57,48.65,48.49,48.64,44600.0,28.0712,28.1174,28.025,28.1117,44600.0
2006-01-24 14:00:00,48.65,48.8,48.63,48.68,137600.0,28.1174,28.2041,28.1059,28.1348,137600.0
2006-01-24 14:10:00,48.68,48.7,48.65,48.65,88100.0,28.1348,28.1463,28.1174,28.1174,88100.0
2006-01-24 14:20:00,48.65,48.69,48.62,48.69,119300.0,28.1174,28.1406,28.1001,28.1406,119300.0
2006-01-24 14:30:00,48.68,48.7,48.64,48.68,97000.0,28.1348,28.1463,28.1117,28.1348,97000.0
2006-01-24 14:40:00,48.67,48.67,48.56,48.63,110500.0,28.129,28.129,28.0654,28.1059,110500.0
2006-01-24 14:50:00,48.62,48.67,48.54,48.54,49800.0,28.1001,28.129,28.0539,28.0539,49800.0
2006-01-24 15:00:00,48.54,48.59,48.49,48.49,98900.0,28.0539,28.0828,28.025,28.025,98900.0
2006-01-24 15:10:00,48.49,48.55,48.44,48.52,71800.0,28.025,28.0596,27.9961,28.0423,71800.0
2006-01-24 15:20:00,48.52,48.53,48.4,48.43,175300.0,28.0423,28.0481,27.9729,27.9903,175300.0
2006-01-24 15:30:00,48.43,48.64,48.43,48.64,189700.0,27.9903,28.1117,27.9903,28.1117,189700.0
2006-01-24 15:40:00,48.64,48.74,48.6,48.61,265600.0,28.1117,28.1694,28.0885,28.0943,265600.0
2006-01-24 15:50:00,48.61,48.61,48.43,48.43,247000.0,28.0943,28.0943,27.9903,27.9903,247000.0
2006-01-25 09:30:00,48.44,48.74,48.44,48.7,139800.0,27.9961,28.1694,27.9961,28.1463,139800.0
2006-01-25 09:40:00,48.7,49.09,48.67,49.07,141000.0,28.1463,28.3717,28.129,28.3602,141000.0
2006-01-25 09:50:00,49.06,49.23,49.0,49.08,124300.0,28.3544,28.4526,28.3197,28.366,124300.0
2006-01-25 10:00:00,49.07,49.07,48.9,48.92,278300.0,28.3602,28.3602,28.2619,28.2735,278300.0
2006-01-25 10:10:00,48.91,48.92,48.78,48.78,120600.0,28.2677,28.2735,28.1926,28.1926,120600.0
2006-01-25 10:20:00,48.78,48.83,48.62,48.83,139600.0,28.1926,28.2215,28.1001,28.2215,139600.0
2006-01-25 10:30:00,48.83,48.89,48.78,48.86,118100.0,28.2215,28.2561,28.1926,28.2388,118100.0
2006-01-25 10:40:00,48.86,48.99,48.86,48.94,87700.0,28.2388,28.3139,28.2388,28.285,87700.0
2006-01-25 10:50:00,48.95,48.96,48.9,48.93,66500.0,28.2908,28.2966,28.2619,28.2793,66500.0
2006-01-25 11:00:00,48.93,49.04,48.92,48.97,144900.0,28.2793,28.3428,28.2735,28.3024,144900.0
2006-01-25 11:10:00,48.96,49.15,48.96,49.14,92400.0,28.2966,28.4064,28.2966,28.4006,92400.0
2006-01-25 11:20:00,49.14,49.14,48.99,49.1,173300.0,28.4006,28.4006,28.3139,28.3775,173300.0
2006-01-25 11:30:00,49.1,49.15,49.0,49.04,169900.0,28.3775,28.4064,28.3197,28.3428,169900.0
2006-01-25 11:40:00,49.04,49.09,48.92,48.93,77100.0,28.3428,28.3717,28.2735,28.2793,77100.0
2006-01-25 11:50:00,48.92,48.93,48.83,48.92,92900.0,28.2735,28.2793,28.2215,28.2735,92900.0
2006-01-25 12:00:00,48.92,49.0,48.8,48.99,143500.0,28.2735,28.3197,28.2041,28.3139,143500.0
2006-01-25 12:10:00,48.99,49.0,48.9,48.95,68600.0,28.3139,28.3197,28.2619,28.2908,68600.0
2006-01-25 12:20:00,48.94,48.95,48.7,48.71,93800.0,28.285,28.2908,28.1463,28.1521,93800.0
2006-01-25 12:30:00,48.71,49.04,48.71,49.04,95000.0,28.1521,28.3428,28.1521,28.3428,95000.0
2006-01-25 12:40:00,49.03,49.04,48.96,48.96,105600.0,28.3371,28.3428,28.2966,28.2966,105600.0
2006-01-25 12:50:00,48.96,48.96,48.89,48.89,48100.0,28.2966,28.2966,28.2561,28.2561,48100.0
2006-01-25 13:00:00,48.91,48.97,48.85,48.88,54600.0,28.2677,28.3024,28.233,28.2504,54600.0
2006-01-25 13:10:00,48.88,48.88,48.75,48.8,55500.0,28.2504,28.2504,28.1752,28.2041,55500.0
2006-01-25 13:20:00,48.79,48.8,48.75,48.79,50400.0,28.1983,28.2041,28.1752,28.1983,50400.0
2006-01-25 13:30:00,48.79,48.9,48.76,48.86,57800.0,28.1983,28.2619,28.181,28.2388,57800.0
2006-01-25 13:40:00,48.85,48.86,48.72,48.72,50700.0,28.233,28.2388,28.1579,28.1579,50700.0
2006-01-25 13:50:00,48.73,48.78,48.71,48.74,34400.0,28.1637,28.1926,28.1521,28.1694,34400.0
2006-01-25 14:00:00,48.73,48.73,48.65,48.69,79600.0,28.1637,28.1637,28.1174,28.1406,79600.0
2006-01-25 14:10:00,48.7,48.73,48.65,48.69,62500.0,28.1463,28.1637,28.1174,28.1406,62500.0
2006-01-25 14:20:00,48.7,48.7,48.6,48.6,94600.0,28.1463,28.1463,28.0885,28.0885,94600.0
2006-01-25 14:30:00,48.61,48.63,48.56,48.57,41200.0,28.0943,28.1059,28.0654,28.0712,41200.0
2006-01-25 14:40:00,48.57,48.61,48.46,48.47,104600.0,28.0712,28.0943,28.0076,28.0134,104600.0
2006-01-25 14:50:00,48.47,48.54,48.44,48.45,110700.0,28.0134,28.0539,27.9961,28.0018,110700.0
2006-01-25 15:00:00,48.48,48.54,48.43,48.46,116700.0,28.0192,28.0539,27.9903,28.0076,116700.0
2006-01-25 15:10:00,48.47,48.51,48.43,48.44,122700.0,28.0134,28.0365,27.9903,27.9961,122700.0
2006-01-25 15:20:00,48.44,48.44,48.38,48.44,121500.0,27.9961,27.9961,27.9614,27.9961,121500.0
2006-01-25 15:30:00,48.44,48.67,48.39,48.66,159600.0,27.9961,28.129,27.9672,28.1232,159600.0
2006-01-25 15:40:00,48.69,48.78,48.66,48.72,134900.0,28.1406,28.1926,28.1232,28.1579,134900.0
2006-01-25 15:50:00,48.74,48.81,48.72,48.73,130700.0,28.1694,28.2099,28.1579,28.1637,130700.0
2006-01-26 09:30:00,49.55,49.97,49.46,49.65,301900.0,28.6376,28.8803,28.5856,28.6954,301900.0
2006-01-26 09:40:00,49.66,49.95,49.6,49.86,191000.0,28.7012,28.8688,28.6665,28.8168,191000.0
2006-01-26 09:50:00,49.86,49.95,49.8,49.89,85000.0,28.8168,28.8688,28.7821,28.8341,85000.0
2006-01-26 10:00:00,49.9,50.03,49.87,49.99,272500.0,28.8399,28.915,28.8225,28.8919,272500.0
2006-01-26 10:10:00,49.98,50.0,49.65,49.74,109700.0,28.8861,28.8977,28.6954,28.7474,109700.0
2006-01-26 10:20:00,49.74,49.85,49.67,49.81,94700.0,28.7474,28.811,28.7069,28.7879,94700.0
2006-01-26 10:30:00,49.78,49.85,49.74,49.77,77000.0,28.7705,28.811,28.7474,28.7647,77000.0
2006-01-26 10:40:00,49.77,49.96,49.77,49.95,68400.0,28.7647,28.8746,28.7647,28.8688,68400.0
2006-01-26 10:50:00,49.95,49.98,49.85,49.87,79200.0,28.8688,28.8861,28.811,28.8225,79200.0
2006-01-26 11:00:00,49.87,49.91,49.76,49.81,132600.0,28.8225,28.8457,28.759,28.7879,132600.0
2006-01-26 11:10:00,49.8,49.89,49.76,49.88,96100.0,28.7821,28.8341,28.759,28.8283,96100.0
2006-01-26 11:20:00,49.89,50.0,49.86,49.97,227400.0,28.8341,28.8977,28.8168,28.8803,227400.0
2006-01-26 11:30:00,49.97,49.98,49.9,49.96,133900.0,28.8803,28.8861,28.8399,28.8746,133900.0
2006-01-26 11:40:00,49.97,50.05,49.94,50.01,113800.0,28.8803,28.9266,28.863,28.9034,113800.0
2006-01-26 11:50:00,50.0,50.15,49.99,50.13,128800.0,28.8977,28.9844,28.8919,28.9728,128800.0
2006-01-26 12:00:00,50.13,50.17,50.05,50.16,93800.0,28.9728,28.9959,28.9266,28.9901,93800.0
2006-01-26 12:10:00,50.16,50.18,50.06,50.09,80200.0,28.9901,29.0017,28.9323,28.9497,80200.0
2006-01-26 12:20:00,50.09,50.12,50.07,50.08,51000.0,28.9497,28.967,28.9381,28.9439,51000.0
2006-01-26 12:30:00,50.06,50.07,49.99,50.0,53500.0,28.9323,28.9381,28.8919,28.8977,53500.0
2006-01-26 12:40:00,50.0,50.03,49.94,49.98,60200.0,28.8977,28.915,28.863,28.8861,60200.0
2006-01-26 12:50:00,49.99,50.0,49.9,49.99,139200.0,28.8919,28.8977,28.8399,28.8919,139200.0
2006-01-26 13:00:00,49.98,50.04,49.97,49.97,60200.0,28.8861,28.9208,28.8803,28.8803,60200.0
2006-01-26 13:10:00,49.98,50.0,49.9,49.91,143300.0,28.8861,28.8977,28.8399,28.8457,143300.0
2006-01-26 13:20:00,49.91,49.94,49.9,49.91,46800.0,28.8457,28.863,28.8399,28.8457,46800.0
2006-01-26 13:30:00,49.9,49.95,49.87,49.87,107800.0,28.8399,28.8688,28.8225,28.8225,107800.0
2006-01-26 13:40:00,49.87,49.9,49.78,49.87,43000.0,28.8225,28.8399,28.7705,28.8225,43000.0
2006-01-26 13:50:00,49.88,49.9,49.83,49.85,53400.0,28.8283,28.8399,28.7994,28.811,53400.0
2006-01-26 14:00:00,49.84,50.0,49.84,49.98,58700.0,28.8052,28.8977,28.8052,28.8861,58700.0
2006-01-26 14:10:00,49.98,50.0,49.95,49.99,48900.0,28.8861,28.8977,28.8688,28.8919,48900.0
2006-01-26 14:20:00,49.99,50.02,49.96,49.99,103200.0,28.8919,28.9092,28.8746,28.8919,103200.0
2006-01-26 14:30:00,49.99,50.0,49.87,49.97,80100.0,28.8919,28.8977,28.8225,28.8803,80100.0
2006-01-26 14:40:00,49.96,50.1,49.96,50.07,61500.0,28.8746,28.9555,28.8746,28.9381,61500.0
2006-01-26 14:50:00,50.09,50.1,49.96,49.98,67400.0,28.9497,28.9555,28.8746,28.8861,67400.0
2006-01-26 15:00:00,49.98,50.0,49.94,49.99,102300.0,28.8861,28.8977,28.863,28.8919,102300.0
2006-01-26 15:10:00,49.99,50.0,49.95,49.99,65900.0,28.8919,28.8977,28.8688,28.8919,65900.0
2006-01-26 15:20:00,49.98,50.12,49.97,50.11,118700.0,28.8861,28.967,28.8803,28.9612,118700.0
2006-01-26 15:30:00,50.12,50.18,50.08,50.1,143600.0,28.967,29.0017,28.9439,28.9555,143600.0
2006-01-26 15:40:00,50.1,50.12,49.96,49.99,147400.0,28.9555,28.967,28.8746,28.8919,147400.0
2006-01-26 15:50:00,49.99,50.11,49.97,50.1,144600.0,28.8919,28.9612,28.8803,28.9555,144600.0
2006-01-27 09:30:00,50.05,50.09,49.84,50.03,197300.0,28.9266,28.9497,28.8052,28.915,197300.0
2006-01-27 09:40:00,50.07,50.4,50.02,50.39,157500.0,28.9381,29.1289,28.9092,29.1231,157500.0
2006-01-27 09:50:00,50.4,50.4,50.2,50.36,114100.0,29.1289,29.1289,29.0133,29.1057,114100.0
2006-01-27 10:00:00,50.38,50.5,50.35,50.43,173200.0,29.1173,29.1866,29.1,29.1462,173200.0
2006-01-27 10:10:00,50.43,50.64,50.41,50.6,201800.0,29.1462,29.2676,29.1346,29.2444,201800.0
2006-01-27 10:20:00,50.61,50.62,50.29,50.29,79200.0,29.2502,29.256,29.0653,29.0653,79200.0
2006-01-27 10:30:00,50.32,50.34,50.21,50.34,63500.0,29.0826,29.0942,29.019,29.0942,63500.0
2006-01-27 10:40:00,50.33,50.39,50.3,50.34,74400.0,29.0884,29.1231,29.0711,29.0942,74400.0
2006-01-27 10:50:00,50.33,50.35,50.3,50.31,60400.0,29.0884,29.1,29.0711,29.0768,60400.0
2006-01-27 11:00:00,50.31,50.38,50.27,50.35,90800.0,29.0768,29.1173,29.0537,29.1,90800.0
2006-01-27 11:10:00,50.34,50.35,50.3,50.31,40600.0,29.0942,29.1,29.0711,29.0768,40600.0
2006-01-27 11:20:00,50.3,50.36,50.25,50.32,60100.0,29.0711,29.1057,29.0422,29.0826,60100.0
2006-01-27 11:30:00,50.3,50.43,50.27,50.29,52200.0,29.0711,29.1462,29.0537,29.0653,52200.0
2006-01-27 11:40:00,50.3,50.3,50.16,50.17,42500.0,29.0711,29.0711,28.9901,28.9959,42500.0
2006-01-27 11:50:00,50.17,50.38,50.17,50.26,48600.0,28.9959,29.1173,28.9959,29.0479,48600.0
2006-01-27 12:00:00,50.25,50.26,50.18,50.25,39200.0,29.0422,29.0479,29.0017,29.0422,39200.0
2006-01-27 12:10:00,50.25,50.29,50.25,50.28,34800.0,29.0422,29.0653,29.0422,29.0595,34800.0
2006-01-27 12:20:00,50.28,50.34,50.21,50.21,52700.0,29.0595,29.0942,29.019,29.019,52700.0
2006-01-27 12:30:00,50.22,50.31,50.17,50.17,35900.0,29.0248,29.0768,28.9959,28.9959,35900.0
2006-01-27 12:40:00,50.17,50.21,50.15,50.21,37000.0,28.9959,29.019,28.9844,29.019,37000.0
2006-01-27 12:50:00,50.2,50.23,50.18,50.22,22600.0,29.0133,29.0306,29.0017,29.0248,22600.0
2006-01-27 13:00:00,50.22,50.22,50.06,50.07,30800.0,29.0248,29.0248,28.9323,28.9381,30800.0
2006-01-27 13:10:00,50.07,50.1,49.97,49.99,50700.0,28.9381,28.9555,28.8803,28.8919,50700.0
2006-01-27 13:20:00,49.99,49.99,49.9,49.98,64000.0,28.8919,28.8919,28.8399,28.8861,64000.0
2006-01-27 13:30:00,49.98,49.99,49.85,49.94,76000.0,28.8861,28.8919,28.811,28.863,76000.0
2006-01-27 13:40:00,49.94,50.0,49.93,49.97,56100.0,28.863,28.8977,28.8572,28.8803,56100.0
2006-01-27 13:50:00,49.98,50.0,49.96,49.97,65700.0,28.8861,28.8977,28.8746,28.8803,65700.0
2006-01-27 14:00:00,49.97,49.98,49.87,49.87,41700.0,28.8803,28.8861,28.8225,28.8225,41700.0
2006-01-27 14:10:00,49.86,49.95,49.83,49.94,31000.0,28.8168,28.8688,28.7994,28.863,31000.0
2006-01-27 14:20:00,49.93,49.96,49.85,49.88,44900.0,28.8572,28.8746,28.811,28.8283,44900.0
2006-01-27 14:30:00,49.87,49.88,49.75,49.75,34800.0,28.8225,28.8283,28.7532,28.7532,34800.0
2006-01-27 14:40:00,49.76,49.78,49.7,49.77,33600.0,28.759,28.7705,28.7243,28.7647,33600.0
2006-01-27 14:50:00,49.77,49.77,49.73,49.74,68200.0,28.7647,28.7647,28.7416,28.7474,68200.0
2006-01-27 15:00:00,49.74,49.88,49.73,49.88,52200.0,28.7474,28.8283,28.7416,28.8283,52200.0
2006-01-27 15:10:00,49.88,50.07,49.88,50.03,66100.0,28.8283,28.9381,28.8283,28.915,66100.0
2006-01-27 15:20:00,50.04,50.1,49.94,49.96,205700.0,28.9208,28.9555,28.863,28.8746,205700.0
2006-01-27 15:30:00,49.96,49.97,49.88,49.88,76900.0,28.8746,28.8803,28.8283,28.8283,76900.0
2006-01-27 15:40:00,49.89,49.96,49.86,49.94,88700.0,28.8341,28.8746,28.8168,28.863,88700.0
2006-01-27 15:50:00,49.95,50.0,49.94,49.99,108400.0,28.8688,28.8977,28.863,28.8919,108400.0
2006-01-30 09:30:00,49.76,50.16,49.71,50.16,108700.0,28.759,28.9901,28.7301,28.9901,108700.0
2006-01-30 09:40:00,50.16,50.59,49.99,50.57,157000.0,28.9901,29.2387,28.8919,29.2271,157000.0
2006-01-30 09:50:00,50.57,51.25,50.55,50.69,607400.0,29.2271,29.6201,29.2155,29.2965,607400.0
2006-01-30 10:00:00,50.61,51.0,50.58,50.74,164100.0,29.2502,29.4756,29.2329,29.3254,164100.0
2006-01-30 10:10:00,50.72,50.95,50.66,50.95,73400.0,29.3138,29.4467,29.2791,29.4467,73400.0
2006-01-30 10:20:00,50.95,50.95,50.66,50.66,50300.0,29.4467,29.4467,29.2791,29.2791,50300.0
2006-01-30 10:30:00,50.67,50.67,50.39,50.39,97500.0,29.2849,29.2849,29.1231,29.1231,97500.0
2006-01-30 10:40:00,50.38,50.44,50.29,50.3,83500.0,29.1173,29.152,29.0653,29.0711,83500.0
2006-01-30 10:50:00,50.29,50.3,50.12,50.15,54400.0,29.0653,29.0711,28.967,28.9844,54400.0
2006-01-30 11:00:00,50.16,50.21,50.1,50.1,79500.0,28.9901,29.019,28.9555,28.9555,79500.0
2006-01-30 11:10:00,50.1,50.25,50.07,50.23,112100.0,28.9555,29.0422,28.9381,29.0306,112100.0
2006-01-30 11:20:00,50.23,50.25,50.18,50.18,63700.0,29.0306,29.0422,29.0017,29.0017,63700.0
2006-01-30 11:30:00,50.18,50.23,50.17,50.2,52100.0,29.0017,29.0306,28.9959,29.0133,52100.0
2006-01-30 11:40:00,50.21,50.24,50.17,50.23,21000.0,29.019,29.0364,28.9959,29.0306,21000.0
2006-01-30 11:50:00,50.2,50.22,50.09,50.09,16700.0,29.0133,29.0248,28.9497,28.9497,16700.0
2006-01-30 12:00:00,50.09,50.13,50.06,50.13,17400.0,28.9497,28.9728,28.9323,28.9728,17400.0
2006-01-30 12:10:00,50.16,50.2,50.12,50.19,15100.0,28.9901,29.0133,28.967,29.0075,15100.0
2006-01-30 12:20:00,50.19,50.21,50.19,50.19,39600.0,29.0075,29.019,29.0075,29.0075,39600.0
2006-01-30 12:30:00,50.19,50.33,50.16,50.3,40600.0,29.0075,29.0884,28.9901,29.0711,40600.0
2006-01-30 12:40:00,50.29,50.3,50.24,50.3,155800.0,29.0653,29.0711,29.0364,29.0711,155800.0
2006-01-30 12:50:00,50.3,50.3,50.18,50.24,48400.0,29.0711,29.0711,29.0017,29.0364,48400.0
2006-01-30 13:00:00,50.24,50.25,50.16,50.18,33200.0,29.0364,29.0422,28.9901,29.0017,33200.0
2006-01-30 13:10:00,50.19,50.21,50.17,50.2,23800.0,29.0075,29.019,28.9959,29.0133,23800.0
2006-01-30 13:20:00,50.2,50.22,50.15,50.15,38300.0,29.0133,29.0248,28.9844,28.9844,38300.0
2006-01-30 13:30:00,50.16,50.16,50.05,50.1,83300.0,28.9901,28.9901,28.9266,28.9555,83300.0
2006-01-30 13:40:00,50.1,50.15,50.09,50.14,21900.0,28.9555,28.9844,28.9497,28.9786,21900.0
2006-01-30 13:50:00,50.14,50.2,50.12,50.2,47500.0,28.9786,29.0133,28.967,29.0133,47500.0
2006-01-30 14:00:00,50.2,50.2,50.16,50.2,128200.0,29.0133,29.0133,28.9901,29.0133,128200.0
2006-01-30 14:10:00,50.19,50.25,50.13,50.13,127400.0,29.0075,29.0422,28.9728,28.9728,127400.0
2006-01-30 14:20:00,50.12,50.12,50.05,50.11,31500.0,28.967,28.967,28.9266,28.9612,31500.0
2006-01-30 14:30:00,50.1,50.15,50.09,50.15,22200.0,28.9555,28.9844,28.9497,28.9844,22200.0
2006-01-30 14:40:00,50.15,50.16,50.1,50.11,25600.0,28.9844,28.9901,28.9555,28.9612,25600.0
2006-01-30 14:50:00,50.11,50.16,50.09,50.15,15900.0,28.9612,28.9901,28.9497,28.9844,15900.0
2006-01-30 15:00:00,50.15,50.21,50.1,50.18,195000.0,28.9844,29.019,28.9555,29.0017,195000.0
2006-01-30 15:10:00,50.18,50.19,50.16,50.17,112100.0,29.0017,29.0075,28.9901,28.9959,112100.0
2006-01-30 15:20:00,50.17,50.18,50.06,50.14,72400.0,28.9959,29.0017,28.9323,28.9786,72400.0
2006-01-30 15:30:00,50.14,50.16,50.08,50.15,70000.0,28.9786,28.9901,28.9439,28.9844,70000.0
2006-01-30 15:40:00,50.15,50.18,50.14,50.18,87400.0,28.9844,29.0017,28.9786,29.0017,87400.0
2006-01-30 15:50:00,50.18,50.22,50.16,50.2,123700.0,29.0017,29.0248,28.9901,29.0133,123700.0
2006-01-31 09:30:00,50.01,50.58,50.01,50.19,147200.0,28.9034,29.2329,28.9034,29.0075,147200.0
2006-01-31 09:40:00,50.2,50.22,50.08,50.12,99400.0,29.0133,29.0248,28.9439,28.967,99400.0
2006-01-31 09:50:00,50.13,50.15,50.02,50.03,88700.0,28.9728,28.9844,28.9092,28.915,88700.0
2006-01-31 10:00:00,50.03,50.09,49.9,50.02,82900.0,28.915,28.9497,28.8399,28.9092,82900.0
2006-01-31 10:10:00,50.02,50.07,50.0,50.05,60300.0,28.9092,28.9381,28.8977,28.9266,60300.0
2006-01-31 10:20:00,50.05,50.17,50.02,50.14,38800.0,28.9266,28.9959,28.9092,28.9786,38800.0
2006-01-31 10:30:00,50.14,50.18,50.1,50.18,38900.0,28.9786,29.0017,28.9555,29.0017,38900.0
2006-01-31 10:40:00,50.17,50.23,50.14,50.22,29300.0,28.9959,29.0306,28.9786,29.0248,29300.0
2006-01-31 10:50:00,50.22,50.31,50.22,50.3,68900.0,29.0248,29.0768,29.0248,29.0711,68900.0
2006-01-31 11:00:00,50.31,50.32,50.18,50.18,37300.0,29.0768,29.0826,29.0017,29.0017,37300.0
2006-01-31 11:10:00,50.19,50.23,50.17,50.22,30600.0,29.0075,29.0306,28.9959,29.0248,30600.0
2006-01-31 11:20:00,50.22,50.26,50.21,50.26,75600.0,29.0248,29.0479,29.019,29.0479,75600.0
2006-01-31 11:30:00,50.25,50.28,50.25,50.28,46200.0,29.0422,29.0595,29.0422,29.0595,46200.0
2006-01-31 11:40:00,50.29,50.47,50.25,50.46,99300.0,29.0653,29.1693,29.0422,29.1635,99300.0
2006-01-31 11:50:00,50.46,50.49,50.43,50.46,47500.0,29.1635,29.1809,29.1462,29.1635,47500.0
2006-01-31 12:00:00,50.46,50.64,50.43,50.63,87700.0,29.1635,29.2676,29.1462,29.2618,87700.0
2006-01-31 12:10:00,50.63,50.69,50.62,50.65,92200.0,29.2618,29.2965,29.256,29.2733,92200.0
2006-01-31 12:20:00,50.64,50.65,50.48,50.5,54100.0,29.2676,29.2733,29.1751,29.1866,54100.0
2006-01-31 12:30:00,50.49,50.55,50.43,50.55,60100.0,29.1809,29.2155,29.1462,29.2155,60100.0
2006-01-31 12:40:00,50.52,50.53,50.5,50.5,14900.0,29.1982,29.204,29.1866,29.1866,14900.0
2006-01-31 12:50:00,50.5,50.54,50.48,50.54,28000.0,29.1866,29.2098,29.1751,29.2098,28000.0
2006-01-31 13:00:00,50.54,50.6,50.54,50.59,22400.0,29.2098,29.2444,29.2098,29.2387,22400.0
2006-01-31 13:10:00,50.6,50.63,50.6,50.63,36700.0,29.2444,29.2618,29.2444,29.2618,36700.0
2006-01-31 13:20:00,50.63,50.98,50.63,50.84,153500.0,29.2618,29.4641,29.2618,29.3832,153500.0
2006-01-31 13:30:00,50.84,50.85,50.68,50.69,89600.0,29.3832,29.3889,29.2907,29.2965,89600.0
2006-01-31 13:40:00,50.7,50.7,50.6,50.65,31900.0,29.3022,29.3022,29.2444,29.2733,31900.0
2006-01-31 13:50:00,50.65,50.77,50.65,50.7,46400.0,29.2733,29.3427,29.2733,29.3022,46400.0
2006-01-31 14:00:00,50.68,50.71,50.62,50.63,31000.0,29.2907,29.308,29.256,29.2618,31000.0
2006-01-31 14:10:00,50.63,50.64,50.4,50.54,73200.0,29.2618,29.2676,29.1289,29.2098,73200.0
2006-01-31 14:20:00,50.54,50.55,50.19,50.44,119900.0,29.2098,29.2155,29.0075,29.152,119900.0
2006-01-31 14:30:00,50.48,50.54,50.4,50.53,68300.0,29.1751,29.2098,29.1289,29.204,68300.0
2006-01-31 14:40:00,50.53,50.6,50.49,50.59,52100.0,29.204,29.2444,29.1809,29.2387,52100.0
2006-01-31 14:50:00,50.59,50.7,50.55,50.68,68200.0,29.2387,29.3022,29.2155,29.2907,68200.0
2006-01-31 15:00:00,50.69,50.85,50.69,50.78,78600.0,29.2965,29.3889,29.2965,29.3485,78600.0
2006-01-31 15:10:00,50.76,50.79,50.61,50.63,88400.0,29.3369,29.3543,29.2502,29.2618,88400.0
2006-01-31 15:20:00,50.7,50.78,50.64,50.78,101600.0,29.3022,29.3485,29.2676,29.3485,101600.0
2006-01-31 15:30:00,50.78,50.85,50.7,50.8,170900.0,29.3485,29.3889,29.3022,29.36,170900.0
2006-01-31 15:40:00,50.77,50.83,50.7,50.75,193600.0,29.3427,29.3774,29.3022,29.3311,193600.0
2006-01-31 15:50:00,50.74,50.8,50.67,50.67,129600.0,29.3254,29.36,29.2849,29.2849,129600.0
2006-02-01 09:30:00,50.41,50.59,50.2,50.27,112900.0,29.1346,29.2387,29.0133,29.0537,112900.0
2006-02-01 09:40:00,50.15,50.61,50.15,50.6,86400.0,28.9844,29.2502,28.9844,29.2444,86400.0
2006-02-01 09:50:00,50.59,50.59,50.37,50.39,97800.0,29.2387,29.2387,29.1115,29.1231,97800.0
2006-02-01 10:00:00,50.39,50.39,50.22,50.24,98100.0,29.1231,29.1231,29.0248,29.0364,98100.0
2006-02-01 10:10:00,50.24,50.24,50.02,50.17,79100.0,29.0364,29.0364,28.9092,28.9959,79100.0
2006-02-01 10:20:00,50.15,50.4,50.11,50.14,173400.0,28.9844,29.1289,28.9612,28.9786,173400.0
2006-02-01 10:30:00,50.13,50.36,50.07,50.19,190100.0,28.9728,29.1057,28.9381,29.0075,190100.0
2006-02-01 10:40:00,50.18,50.26,50.09,50.13,78200.0,29.0017,29.0479,28.9497,28.9728,78200.0
2006-02-01 10:50:00,50.14,50.19,49.98,50.03,60700.0,28.9786,29.0075,28.8861,28.915,60700.0
2006-02-01 11:00:00,50.03,50.14,50.03,50.13,52800.0,28.915,28.9786,28.915,28.9728,52800.0
2006-02-01 11:10:00,50.12,50.18,50.1,50.12,48900.0,28.967,29.0017,28.9555,28.967,48900.0
2006-02-01 11:20:00,50.1,50.12,49.94,50.01,53900.0,28.9555,28.967,28.863,28.9034,53900.0
2006-02-01 11:30:00,50.01,50.12,49.97,50.1,67200.0,28.9034,28.967,28.8803,28.9555,67200.0
2006-02-01 11:40:00,50.1,50.11,50.01,50.03,40400.0,28.9555,28.9612,28.9034,28.915,40400.0
2006-02-01 11:50:00,50.02,50.15,50.0,50.08,62000.0,28.9092,28.9844,28.8977,28.9439,62000.0
2006-02-01 12:00:00,50.07,50.1,50.06,50.07,29000.0,28.9381,28.9555,28.9323,28.9381,29000.0
2006-02-01 12:10:00,50.07,50.08,49.85,49.85,54500.0,28.9381,28.9439,28.811,28.811,54500.0
2006-02-01 12:20:00,49.88,50.0,49.85,50.0,40800.0,28.8283,28.8977,28.811,28.8977,40800.0
2006-02-01 12:30:00,50.0,50.04,49.95,49.95,62600.0,28.8977,28.9208,28.8688,28.8688,62600.0
2006-02-01 12:40:00,49.95,49.95,49.81,49.89,47900.0,28.8688,28.8688,28.7879,28.8341,47900.0
2006-02-01 12:50:00,49.89,50.09,49.76,49.85,48700.0,28.8341,28.9497,28.759,28.811,48700.0
2006-02-01 13:00:00,49.85,49.88,49.82,49.86,57700.0,28.811,28.8283,28.7936,28.8168,57700.0
2006-02-01 13:10:00,49.86,49.86,49.72,49.73,83400.0,28.8168,28.8168,28.7358,28.7416,83400.0
2006-02-01 13:20:00,49.73,49.8,49.73,49.77,157400.0,28.7416,28.7821,28.7416,28.7647,157400.0
2006-02-01 13:30:00,49.77,49.77,49.7,49.72,58400.0,28.7647,28.7647,28.7243,28.7358,58400.0
2006-02-01 13:40:00,49.72,49.72,49.53,49.57,156700.0,28.7358,28.7358,28.626,28.6491,156700.0
2006-02-01 13:50:00,49.57,49.57,49.4,49.45,119600.0,28.6491,28.6491,28.5509,28.5798,119600.0
2006-02-01 14:00:00,49.45,49.9,49.43,49.58,129700.0,28.5798,28.8399,28.5682,28.6549,129700.0
2006-02-01 14:10:00,49.58,49.59,49.5,49.55,56100.0,28.6549,28.6607,28.6087,28.6376,56100.0
2006-02-01 14:20:00,49.55,49.66,49.5,49.61,93200.0,28.6376,28.7012,28.6087,28.6723,93200.0
2006-02-01 14:30:00,49.61,49.85,49.6,49.76,72500.0,28.6723,28.811,28.6665,28.759,72500.0
2006-02-01 14:40:00,49.77,49.84,49.71,49.71,49700.0,28.7647,28.8052,28.7301,28.7301,49700.0
2006-02-01 14:50:00,49.72,49.82,49.66,49.82,84200.0,28.7358,28.7936,28.7012,28.7936,84200.0
2006-02-01 15:00:00,49.83,49.83,49.7,49.74,109500.0,28.7994,28.7994,28.7243,28.7474,109500.0
2006-02-01 15:10:00,49.73,49.88,49.66,49.85,159000.0,28.7416,28.8283,28.7012,28.811,159000.0
2006-02-01 15:20:00,49.86,49.95,49.85,49.87,61800.0,28.8168,28.8688,28.811,28.8225,61800.0
2006-02-01 15:30:00,49.87,49.95,49.84,49.88,145000.0,28.8225,28.8688,28.8052,28.8283,145000.0
2006-02-01 15:40:00,49.88,50.18,49.85,50.15,214300.0,28.8283,29.0017,28.811,28.9844,214300.0
2006-02-01 15:50:00,50.15,50.16,49.98,50.03,260300.0,28.9844,28.9901,28.8861,28.915,260300.0
2006-02-02 09:30:00,50.2,50.39,50.15,50.29,132200.0,29.0133,29.1231,28.9844,29.0653,132200.0
2006-02-02 09:40:00,50.3,50.34,50.1,50.16,145800.0,29.0711,29.0942,28.9555,28.9901,145800.0
2006-02-02 09:50:00,50.16,50.29,50.15,50.18,79100.0,28.9901,29.0653,28.9844,29.0017,79100.0
2006-02-02 10:00:00,50.19,50.25,50.16,50.17,151400.0,29.0075,29.0422,28.9901,28.9959,151400.0
2006-02-02 10:10:00,50.17,50.2,50.13,50.17,60900.0,28.9959,29.0133,28.9728,28.9959,60900.0
2006-02-02 10:20:00,50.17,50.17,50.07,50.08,69600.0,28.9959,28.9959,28.9381,28.9439,69600.0
2006-02-02 10:30:00,50.08,50.1,49.91,49.95,74000.0,28.9439,28.9555,28.8457,28.8688,74000.0
2006-02-02 10:40:00,49.95,49.96,49.6,49.61,89300.0,28.8688,28.8746,28.6665,28.6723,89300.0
2006-02-02 10:50:00,49.6,49.85,49.6,49.73,79500.0,28.6665,28.811,28.6665,28.7416,79500.0
2006-02-02 11:00:00,49.74,49.74,49.59,49.6,81400.0,28.7474,28.7474,28.6607,28.6665,81400.0
2006-02-02 11:10:00,49.59,49.6,49.5,49.52,120400.0,28.6607,28.6665,28.6087,28.6203,120400.0
2006-02-02 11:20:00,49.53,49.53,48.85,48.85,214900.0,28.626,28.626,28.233,28.233,214900.0
2006-02-02 11:30:00,48.85,49.18,48.75,49.18,197500.0,28.233,28.4237,28.1752,28.4237,197500.0
2006-02-02 11:40:00,49.18,49.39,49.18,49.37,97500.0,28.4237,28.5451,28.4237,28.5336,97500.0
2006-02-02 11:50:00,49.37,49.38,49.17,49.28,71400.0,28.5336,28.5393,28.418,28.4815,71400.0
2006-02-02 12:00:00,49.28,49.47,49.27,49.42,56600.0,28.4815,28.5914,28.4758,28.5625,56600.0
2006-02-02 12:10:00,49.4,49.42,49.28,49.35,49000.0,28.5509,28.5625,28.4815,28.522,49000.0
2006-02-02 12:20:00,49.36,49.4,49.18,49.18,72000.0,28.5278,28.5509,28.4237,28.4237,72000.0
2006-02-02 12:30:00,49.18,49.34,49.17,49.33,51800.0,28.4237,28.5162,28.418,28.5104,51800.0
2006-02-02 12:40:00,49.33,49.36,49.3,49.31,53600.0,28.5104,28.5278,28.4931,28.4989,53600.0
2006-02-02 12:50:00,49.32,49.34,49.2,49.23,22900.0,28.5047,28.5162,28.4353,28.4526,22900.0
2006-02-02 13:00:00,49.23,49.26,49.2,49.21,27800.0,28.4526,28.47,28.4353,28.4411,27800.0
2006-02-02 13:10:00,49.2,49.3,49.19,49.28,50500.0,28.4353,28.4931,28.4295,28.4815,50500.0
2006-02-02 13:20:00,49.28,49.3,49.26,49.26,50500.0,28.4815,28.4931,28.47,28.47,50500.0
2006-02-02 13:30:00,49.25,49.26,49.11,49.11,40800.0,28.4642,28.47,28.3833,28.3833,40800.0
2006-02-02 13:40:00,49.12,49.18,49.08,49.16,56000.0,28.3891,28.4237,28.366,28.4122,56000.0
2006-02-02 13:50:00,49.16,49.16,49.1,49.11,33200.0,28.4122,28.4122,28.3775,28.3833,33200.0
2006-02-02 14:00:00,49.11,49.16,49.09,49.16,41100.0,28.3833,28.4122,28.3717,28.4122,41100.0
2006-02-02 14:10:00,49.16,49.21,49.07,49.1,37400.0,28.4122,28.4411,28.3602,28.3775,37400.0
2006-02-02 14:20:00,49.1,49.11,48.96,48.97,41700.0,28.3775,28.3833,28.2966,28.3024,41700.0
2006-02-02 14:30:00,48.98,49.27,48.95,49.26,84500.0,28.3082,28.4758,28.2908,28.47,84500.0
2006-02-02 14:40:00,49.26,49.27,49.06,49.06,47700.0,28.47,28.4758,28.3544,28.3544,47700.0
2006-02-02 14:50:00,49.07,49.07,48.9,48.9,72300.0,28.3602,28.3602,28.2619,28.2619,72300.0
2006-02-02 15:00:00,48.9,49.0,48.81,48.96,80400.0,28.2619,28.3197,28.2099,28.2966,80400.0
2006-02-02 15:10:00,48.97,49.03,48.89,48.99,71800.0,28.3024,28.3371,28.2561,28.3139,71800.0
2006-02-02 15:20:00,48.99,49.04,48.93,48.98,65900.0,28.3139,28.3428,28.2793,28.3082,65900.0
2006-02-02 15:30:00,49.0,49.19,48.98,49.14,127100.0,28.3197,28.4295,28.3082,28.4006,127100.0
2006-02-02 15:40:00,49.13,49.13,49.01,49.11,121000.0,28.3948,28.3948,28.3255,28.3833,121000.0
2006-02-02 15:50:00,49.12,49.13,48.97,48.97,232500.0,28.3891,28.3948,28.3024,28.3024,232500.0
2006-02-03 09:30:00,48.45,48.65,47.6,48.35,184300.0,28.0018,28.1174,27.5106,27.944,184300.0
2006-02-03 09:40:00,48.3,48.68,48.3,48.62,119500.0,27.9151,28.1348,27.9151,28.1001,119500.0
2006-02-03 09:50:00,48.64,48.69,48.51,48.61,96500.0,28.1117,28.1406,28.0365,28.0943,96500.0
2006-02-03 10:00:00,48.57,48.97,48.44,48.96,104600.0,28.0712,28.3024,27.9961,28.2966,104600.0
2006-02-03 10:10:00,48.92,49.15,48.87,49.09,64000.0,28.2735,28.4064,28.2446,28.3717,64000.0
2006-02-03 10:20:00,49.09,49.2,49.07,49.12,79100.0,28.3717,28.4353,28.3602,28.3891,79100.0
2006-02-03 10:30:00,49.12,49.14,48.97,49.0,62100.0,28.3891,28.4006,28.3024,28.3197,62100.0
2006-02-03 10:40:00,49.02,49.02,48.5,48.5,121700.0,28.3313,28.3313,28.0307,28.0307,121700.0
2006-02-03 10:50:00,48.5,48.8,48.5,48.78,50400.0,28.0307,28.2041,28.0307,28.1926,50400.0
2006-02-03 11:00:00,48.78,48.9,48.75,48.9,59900.0,28.1926,28.2619,28.1752,28.2619,59900.0
2006-02-03 11:10:00,48.91,49.0,48.83,48.99,53100.0,28.2677,28.3197,28.2215,28.3139,53100.0
2006-02-03 11:20:00,49.0,49.17,48.89,48.9,46900.0,28.3197,28.418,28.2561,28.2619,46900.0
2006-02-03 11:30:00,48.91,49.06,48.85,48.96,70200.0,28.2677,28.3544,28.233,28.2966,70200.0
2006-02-03 11:40:00,48.98,49.15,48.96,49.13,40100.0,28.3082,28.4064,28.2966,28.3948,40100.0
2006-02-03 11:50:00,49.11,49.15,49.08,49.14,41000.0,28.3833,28.4064,28.366,28.4006,41000.0
2006-02-03 12:00:00,49.13,49.18,49.12,49.15,48400.0,28.3948,28.4237,28.3891,28.4064,48400.0
2006-02-03 12:10:00,49.15,49.16,49.1,49.12,65500.0,28.4064,28.4122,28.3775,28.3891,65500.0
2006-02-03 12:20:00,49.12,49.16,49.1,49.11,45500.0,28.3891,28.4122,28.3775,28.3833,45500.0
2006-02-03 12:30:00,49.11,49.14,49.1,49.1,40500.0,28.3833,28.4006,28.3775,28.3775,40500.0
2006-02-03 12:40:00,49.1,49.14,49.07,49.11,43500.0,28.3775,28.4006,28.3602,28.3833,43500.0
2006-02-03 12:50:00,49.1,49.13,49.06,49.13,29000.0,28.3775,28.3948,28.3544,28.3948,29000.0
2006-02-03 13:00:00,49.12,49.19,49.1,49.19,28300.0,28.3891,28.4295,28.3775,28.4295,28300.0
2006-02-03 13:10:00,49.19,49.3,49.15,49.28,34100.0,28.4295,28.4931,28.4064,28.4815,34100.0
2006-02-03 13:20:00,49.28,49.41,49.28,49.32,54700.0,28.4815,28.5567,28.4815,28.5047,54700.0
2006-02-03 13:30:00,49.32,49.44,49.25,49.43,35300.0,28.5047,28.574,28.4642,28.5682,35300.0
2006-02-03 13:40:00,49.41,49.46,49.32,49.32,38500.0,28.5567,28.5856,28.5047,28.5047,38500.0
2006-02-03 13:50:00,49.31,49.32,49.23,49.24,28500.0,28.4989,28.5047,28.4526,28.4584,28500.0
2006-02-03 14:00:00,49.26,49.28,49.14,49.14,22300.0,28.47,28.4815,28.4006,28.4006,22300.0
2006-02-03 14:10:00,49.14,49.14,48.97,48.98,47600.0,28.4006,28.4006,28.3024,28.3082,47600.0
2006-02-03 14:20:00,48.97,49.04,48.91,48.91,38200.0,28.3024,28.3428,28.2677,28.2677,38200.0
2006-02-03 14:30:00,48.91,48.95,48.86,48.87,33900.0,28.2677,28.2908,28.2388,28.2446,33900.0
2006-02-03 14:40:00,48.87,48.92,48.81,48.87,32700.0,28.2446,28.2735,28.2099,28.2446,32700.0
2006-02-03 14:50:00,48.86,48.94,48.8,48.8,74900.0,28.2388,28.285,28.2041,28.2041,74900.0
2006-02-03 15:00:00,48.81,48.99,48.8,48.95,96500.0,28.2099,28.3139,28.2041,28.2908,96500.0
2006-02-03 15:10:00,48.95,48.95,48.75,48.76,38700.0,28.2908,28.2908,28.1752,28.181,38700.0
2006-02-03 15:20:00,48.76,48.85,48.72,48.84,49400.0,28.181,28.233,28.1579,28.2272,49400.0
2006-02-03 15:30:00,48.84,48.84,48.61,48.73,68100.0,28.2272,28.2272,28.0943,28.1637,68100.0
2006-02-03 15:40:00,48.76,48.76,48.64,48.66,43500.0,28.181,28.181,28.1117,28.1232,43500.0
2006-02-03 15:50:00,48.66,48.68,48.56,48.67,108000.0,28.1232,28.1348,28.0654,28.129,108000.0
2006-02-06 09:30:00,48.6,48.85,48.59,48.78,120100.0,28.0885,28.233,28.0828,28.1926,120100.0
2006-02-06 09:40:00,48.78,48.86,48.58,48.62,72600.0,28.1926,28.2388,28.077,28.1001,72600.0
2006-02-06 09:50:00,48.58,48.7,48.41,48.43,75400.0,28.077,28.1463,27.9787,27.9903,75400.0
2006-02-06 10:00:00,48.44,48.61,48.42,48.56,42700.0,27.9961,28.0943,27.9845,28.0654,42700.0
2006-02-06 10:10:00,48.56,48.6,48.48,48.54,47600.0,28.0654,28.0885,28.0192,28.0539,47600.0
2006-02-06 10:20:00,48.55,48.62,48.5,48.57,54400.0,28.0596,28.1001,28.0307,28.0712,54400.0
2006-02-06 10:30:00,48.57,48.59,48.51,48.54,44100.0,28.0712,28.0828,28.0365,28.0539,44100.0
2006-02-06 10:40:00,48.54,48.65,48.54,48.63,57300.0,28.0539,28.1174,28.0539,28.1059,57300.0
2006-02-06 10:50:00,48.62,48.68,48.51,48.59,40100.0,28.1001,28.1348,28.0365,28.0828,40100.0
2006-02-06 11:00:00,48.6,48.77,48.57,48.74,53400.0,28.0885,28.1868,28.0712,28.1694,53400.0
2006-02-06 11:10:00,48.75,48.75,48.7,48.73,30800.0,28.1752,28.1752,28.1463,28.1637,30800.0
2006-02-06 11:20:00,48.72,48.92,48.72,48.89,47600.0,28.1579,28.2735,28.1579,28.2561,47600.0
2006-02-06 11:30:00,48.89,48.93,48.86,48.87,44300.0,28.2561,28.2793,28.2388,28.2446,44300.0
2006-02-06 11:40:00,48.87,48.89,48.84,48.85,40800.0,28.2446,28.2561,28.2272,28.233,40800.0
2006-02-06 11:50:00,48.85,48.92,48.84,48.91,43200.0,28.233,28.2735,28.2272,28.2677,43200.0
2006-02-06 12:00:00,48.91,49.06,48.91,48.95,40500.0,28.2677,28.3544,28.2677,28.2908,40500.0
2006-02-06 12:10:00,48.95,48.98,48.9,48.96,29300.0,28.2908,28.3082,28.2619,28.2966,29300.0
2006-02-06 12:20:00,48.95,49.01,48.85,48.85,46600.0,28.2908,28.3255,28.233,28.233,46600.0
2006-02-06 12:30:00,48.88,48.96,48.85,48.87,25600.0,28.2504,28.2966,28.233,28.2446,25600.0
2006-02-06 12:40:00,48.87,48.95,48.87,48.92,27700.0,28.2446,28.2908,28.2446,28.2735,27700.0
2006-02-06 12:50:00,48.92,48.94,48.85,48.9,20800.0,28.2735,28.285,28.233,28.2619,20800.0
2006-02-06 13:00:00,48.9,48.95,48.89,48.95,24000.0,28.2619,28.2908,28.2561,28.2908,24000.0
2006-02-06 13:10:00,48.95,49.01,48.95,49.0,20600.0,28.2908,28.3255,28.2908,28.3197,20600.0
2006-02-06 13:20:00,49.01,49.07,48.98,49.06,28800.0,28.3255,28.3602,28.3082,28.3544,28800.0
2006-02-06 13:30:00,49.06,49.1,48.95,49.02,45900.0,28.3544,28.3775,28.2908,28.3313,45900.0
2006-02-06 13:40:00,49.01,49.04,48.96,48.97,40100.0,28.3255,28.3428,28.2966,28.3024,40100.0
2006-02-06 13:50:00,48.97,48.97,48.85,48.88,32500.0,28.3024,28.3024,28.233,28.2504,32500.0
2006-02-06 14:00:00,48.87,48.87,48.73,48.74,44500.0,28.2446,28.2446,28.1637,28.1694,44500.0
2006-02-06 14:10:00,48.74,48.84,48.66,48.82,26300.0,28.1694,28.2272,28.1232,28.2157,26300.0
2006-02-06 14:20:00,48.83,48.95,48.83,48.94,43300.0,28.2215,28.2908,28.2215,28.285,43300.0
2006-02-06 14:30:00,48.95,48.98,48.82,48.87,45500.0,28.2908,28.3082,28.2157,28.2446,45500.0
2006-02-06 14:40:00,48.87,48.88,48.81,48.82,41000.0,28.2446,28.2504,28.2099,28.2157,41000.0
2006-02-06 14:50:00,48.82,48.89,48.76,48.77,57500.0,28.2157,28.2561,28.181,28.1868,57500.0
2006-02-06 15:00:00,48.77,48.94,48.75,48.86,81400.0,28.1868,28.285,28.1752,28.2388,81400.0
2006-02-06 15:10:00,48.87,48.89,48.79,48.81,96500.0,28.2446,28.2561,28.1983,28.2099,96500.0
2006-02-06 15:20:00,48.84,48.86,48.79,48.83,71200.0,28.2272,28.2388,28.1983,28.2215,71200.0
2006-02-06 15:30:00,48.84,48.92,48.8,48.84,77100.0,28.2272,28.2735,28.2041,28.2272,77100.0
2006-02-06 15:40:00,48.85,49.03,48.83,49.01,93000.0,28.233,28.3371,28.2215,28.3255,93000.0
2006-02-06 15:50:00,48.99,49.01,48.8,48.85,130600.0,28.3139,28.3255,28.2041,28.233,130600.0
2006-02-07 09:30:00,48.55,48.9,48.4,48.87,66400.0,28.0596,28.2619,27.9729,28.2446,66400.0
2006-02-07 09:40:00,48.86,49.2,48.69,48.83,117900.0,28.2388,28.4353,28.1406,28.2215,117900.0
2006-02-07 09:50:00,48.85,48.95,48.7,48.73,72600.0,28.233,28.2908,28.1463,28.1637,72600.0
2006-02-07 10:00:00,48.72,48.95,48.67,48.95,63000.0,28.1579,28.2908,28.129,28.2908,63000.0
2006-02-07 10:10:00,48.97,48.97,48.67,48.68,61000.0,28.3024,28.3024,28.129,28.1348,61000.0
2006-02-07 10:20:00,48.68,48.76,48.62,48.72,46000.0,28.1348,28.181,28.1001,28.1579,46000.0
2006-02-07 10:30:00,48.72,48.72,48.54,48.54,41200.0,28.1579,28.1579,28.0539,28.0539,41200.0
2006-02-07 10:40:00,48.54,48.78,48.33,48.38,104000.0,28.0539,28.1926,27.9325,27.9614,104000.0
2006-02-07 10:50:00,48.38,48.54,48.29,48.52,46300.0,27.9614,28.0539,27.9094,28.0423,46300.0
2006-02-07 11:00:00,48.52,48.71,48.51,48.61,45100.0,28.0423,28.1521,28.0365,28.0943,45100.0
2006-02-07 11:10:00,48.61,48.62,48.47,48.48,58000.0,28.0943,28.1001,28.0134,28.0192,58000.0
2006-02-07 11:20:00,48.49,48.67,48.47,48.58,25500.0,28.025,28.129,28.0134,28.077,25500.0
2006-02-07 11:30:00,48.58,48.65,48.49,48.52,21200.0,28.077,28.1174,28.025,28.0423,21200.0
2006-02-07 11:40:00,48.52,48.52,48.4,48.41,24900.0,28.0423,28.0423,27.9729,27.9787,24900.0
2006-02-07 11:50:00,48.41,48.41,48.3,48.4,29200.0,27.9787,27.9787,27.9151,27.9729,29200.0
2006-02-07 12:00:00,48.41,48.42,48.22,48.24,36100.0,27.9787,27.9845,27.8689,27.8805,36100.0
2006-02-07 12:10:00,48.24,48.26,48.11,48.19,41500.0,27.8805,27.892,27.8053,27.8516,41500.0
2006-02-07 12:20:00,48.19,48.21,48.1,48.15,45000.0,27.8516,27.8631,27.7996,27.8285,45000.0
2006-02-07 12:30:00,48.15,48.25,48.12,48.18,47400.0,27.8285,27.8863,27.8111,27.8458,47400.0
2006-02-07 12:40:00,48.18,48.27,48.14,48.27,38800.0,27.8458,27.8978,27.8227,27.8978,38800.0
2006-02-07 12:50:00,48.26,48.33,48.24,48.3,26000.0,27.892,27.9325,27.8805,27.9151,26000.0
2006-02-07 13:00:00,48.3,48.31,48.02,48.04,53100.0,27.9151,27.9209,27.7533,27.7649,53100.0
2006-02-07 13:10:00,48.06,48.22,48.0,48.19,83200.0,27.7764,27.8689,27.7418,27.8516,83200.0
2006-02-07 13:20:00,48.2,48.22,48.13,48.17,45300.0,27.8574,27.8689,27.8169,27.84,45300.0
2006-02-07 13:30:00,48.17,48.39,48.12,48.38,71700.0,27.84,27.9672,27.8111,27.9614,71700.0
2006-02-07 13:40:00,48.38,48.44,48.34,48.41,38400.0,27.9614,27.9961,27.9383,27.9787,38400.0
2006-02-07 13:50:00,48.42,48.43,48.37,48.42,56600.0,27.9845,27.9903,27.9556,27.9845,56600.0
2006-02-07 14:00:00,48.42,48.43,48.35,48.36,22200.0,27.9845,27.9903,27.944,27.9498,22200.0
2006-02-07 14:10:00,48.35,48.41,48.35,48.39,29500.0,27.944,27.9787,27.944,27.9672,29500.0
2006-02-07 14:20:00,48.39,48.55,48.33,48.53,53500.0,27.9672,28.0596,27.9325,28.0481,53500.0
2006-02-07 14:30:00,48.52,48.55,48.44,48.46,51500.0,28.0423,28.0596,27.9961,28.0076,51500.0
2006-02-07 14:40:00,48.45,48.49,48.42,48.45,33000.0,28.0018,28.025,27.9845,28.0018,33000.0
2006-02-07 14:50:00,48.45,48.45,48.33,48.33,51700.0,28.0018,28.0018,27.9325,27.9325,51700.0
2006-02-07 15:00:00,48.37,48.44,48.34,48.38,303700.0,27.9556,27.9961,27.9383,27.9614,303700.0
2006-02-07 15:10:00,48.39,48.46,48.33,48.45,65700.0,27.9672,28.0076,27.9325,28.0018,65700.0
2006-02-07 15:20:00,48.44,48.47,48.42,48.45,78700.0,27.9961,28.0134,27.9845,28.0018,78700.0
2006-02-07 15:30:00,48.44,48.57,48.44,48.54,194400.0,27.9961,28.0712,27.9961,28.0539,194400.0
2006-02-07 15:40:00,48.54,48.63,48.53,48.6,111300.0,28.0539,28.1059,28.0481,28.0885,111300.0
2006-02-07 15:50:00,48.6,48.61,48.51,48.54,109600.0,28.0885,28.0943,28.0365,28.0539,109600.0
2006-02-08 09:30:00,48.8,48.8,48.47,48.5,120500.0,28.2041,28.2041,28.0134,28.0307,120500.0
2006-02-08 09:40:00,48.5,48.59,48.21,48.22,163600.0,28.0307,28.0828,27.8631,27.8689,163600.0
2006-02-08 09:50:00,48.22,48.23,48.01,48.09,141400.0,27.8689,27.8747,27.7475,27.7938,141400.0
2006-02-08 10:00:00,48.09,48.1,47.63,47.97,286700.0,27.7938,27.7996,27.5279,27.7244,286700.0
2006-02-08 10:10:00,47.98,48.12,47.81,48.05,441400.0,27.7302,27.8111,27.632,27.7707,441400.0
2006-02-08 10:20:00,48.04,48.9,48.01,48.6,284600.0,27.7649,28.2619,27.7475,28.0885,284600.0
2006-02-08 10:30:00,48.6,48.65,48.5,48.56,138700.0,28.0885,28.1174,28.0307,28.0654,138700.0
2006-02-08 10:40:00,48.56,48.66,48.5,48.58,132800.0,28.0654,28.1232,28.0307,28.077,132800.0
2006-02-08 10:50:00,48.59,48.66,48.51,48.52,67700.0,28.0828,28.1232,28.0365,28.0423,67700.0
2006-02-08 11:00:00,48.52,48.66,48.5,48.56,113700.0,28.0423,28.1232,28.0307,28.0654,113700.0
2006-02-08 11:10:00,48.56,48.64,48.53,48.53,89000.0,28.0654,28.1117,28.0481,28.0481,89000.0
2006-02-08 11:20:00,48.54,48.65,48.51,48.53,61200.0,28.0539,28.1174,28.0365,28.0481,61200.0
2006-02-08 11:30:00,48.52,48.52,48.35,48.36,43700.0,28.0423,28.0423,27.944,27.9498,43700.0
2006-02-08 11:40:00,48.37,48.47,48.35,48.4,46700.0,27.9556,28.0134,27.944,27.9729,46700.0
2006-02-08 11:50:00,48.41,48.42,48.36,48.42,37800.0,27.9787,27.9845,27.9498,27.9845,37800.0
2006-02-08 12:00:00,48.44,48.6,48.36,48.6,54700.0,27.9961,28.0885,27.9498,28.0885,54700.0
2006-02-08 12:10:00,48.6,48.65,48.56,48.59,36900.0,28.0885,28.1174,28.0654,28.0828,36900.0
2006-02-08 12:20:00,48.57,48.58,48.5,48.51,31500.0,28.0712,28.077,28.0307,28.0365,31500.0
2006-02-08 12:30:00,48.5,48.52,48.46,48.49,30200.0,28.0307,28.0423,28.0076,28.025,30200.0
2006-02-08 12:40:00,48.5,48.58,48.49,48.49,35600.0,28.0307,28.077,28.025,28.025,35600.0
2006-02-08 12:50:00,48.52,48.54,48.48,48.49,40200.0,28.0423,28.0539,28.0192,28.025,40200.0
2006-02-08 13:00:00,48.5,48.55,48.47,48.5,44200.0,28.0307,28.0596,28.0134,28.0307,44200.0
2006-02-08 13:10:00,48.5,48.5,48.42,48.43,40200.0,28.0307,28.0307,27.9845,27.9903,40200.0
2006-02-08 13:20:00,48.42,48.45,48.39,48.45,59200.0,27.9845,28.0018,27.9672,28.0018,59200.0
2006-02-08 13:30:00,48.45,48.51,48.4,48.49,37300.0,28.0018,28.0365,27.9729,28.025,37300.0
2006-02-08 13:40:00,48.5,48.51,48.46,48.48,34000.0,28.0307,28.0365,28.0076,28.0192,34000.0
2006-02-08 13:50:00,48.46,48.51,48.43,48.5,47200.0,28.0076,28.0365,27.9903,28.0307,47200.0
2006-02-08 14:00:00,48.48,48.55,48.45,48.49,44800.0,28.0192,28.0596,28.0018,28.025,44800.0
2006-02-08 14:10:00,48.49,48.5,48.45,48.46,30600.0,28.025,28.0307,28.0018,28.0076,30600.0
2006-02-08 14:20:00,48.46,48.55,48.45,48.46,50800.0,28.0076,28.0596,28.0018,28.0076,50800.0
2006-02-08 14:30:00,48.46,48.56,48.45,48.49,46900.0,28.0076,28.0654,28.0018,28.025,46900.0
2006-02-08 14:40:00,48.5,48.56,48.42,48.42,93500.0,28.0307,28.0654,27.9845,27.9845,93500.0
2006-02-08 14:50:00,48.45,48.63,48.43,48.51,50300.0,28.0018,28.1059,27.9903,28.0365,50300.0
2006-02-08 15:00:00,48.52,48.67,48.47,48.62,83000.0,28.0423,28.129,28.0134,28.1001,83000.0
2006-02-08 15:10:00,48.62,48.73,48.59,48.62,58500.0,28.1001,28.1637,28.0828,28.1001,58500.0
2006-02-08 15:20:00,48.61,48.64,48.5,48.55,82400.0,28.0943,28.1117,28.0307,28.0596,82400.0
2006-02-08 15:30:00,48.54,48.68,48.54,48.65,103100.0,28.0539,28.1348,28.0539,28.1174,103100.0
2006-02-08 15:40:00,48.65,48.73,48.6,48.65,83500.0,28.1174,28.1637,28.0885,28.1174,83500.0
2006-02-08 15:50:00,48.64,48.82,48.6,48.8,154700.0,28.1117,28.2157,28.0885,28.2041,154700.0
2006-02-09 09:30:00,52.35,52.88,48.84,52.32,1528900.0,30.2559,30.5622,28.2272,30.2385,1528900.0
2006-02-09 09:40:00,52.38,52.88,52.25,52.86,994900.0,30.2732,30.5622,30.1981,30.5506,994900.0
2006-02-09 09:50:00,52.85,52.98,52.66,52.82,829300.0,30.5448,30.62,30.435,30.5275,829300.0
2006-02-09 10:00:00,52.82,52.85,52.69,52.75,341200.0,30.5275,30.5448,30.4524,30.487,341200.0
2006-02-09 10:10:00,52.75,52.75,52.5,52.63,346300.0,30.487,30.487,30.3426,30.4177,346300.0
2006-02-09 10:20:00,52.63,52.95,52.62,52.9,437800.0,30.4177,30.6026,30.4119,30.5737,437800.0
2006-02-09 10:30:00,52.89,53.03,52.75,52.9,494300.0,30.568,30.6489,30.487,30.5737,494300.0
2006-02-09 10:40:00,52.93,52.93,52.55,52.81,288500.0,30.5911,30.5911,30.3715,30.5217,288500.0
2006-02-09 10:50:00,52.82,52.98,52.8,52.9,273200.0,30.5275,30.62,30.5159,30.5737,273200.0
2006-02-09 11:00:00,52.9,52.91,52.79,52.85,193700.0,30.5737,30.5795,30.5102,30.5448,193700.0
2006-02-09 11:10:00,52.86,52.9,52.78,52.85,126000.0,30.5506,30.5737,30.5044,30.5448,126000.0
2006-02-09 11:20:00,52.85,53.24,52.85,53.2,542400.0,30.5448,30.7702,30.5448,30.7471,542400.0
2006-02-09 11:30:00,53.21,53.26,53.04,53.15,412500.0,30.7529,30.7818,30.6546,30.7182,412500.0
2006-02-09 11:40:00,53.14,53.14,52.86,52.91,133000.0,30.7124,30.7124,30.5506,30.5795,133000.0
2006-02-09 11:50:00,52.9,53.07,52.86,52.99,170700.0,30.5737,30.672,30.5506,30.6257,170700.0
2006-02-09 12:00:00,52.97,53.15,52.89,53.08,126700.0,30.6142,30.7182,30.568,30.6778,126700.0
2006-02-09 12:10:00,53.07,53.16,52.62,52.79,438500.0,30.672,30.724,30.4119,30.5102,438500.0
2006-02-09 12:20:00,52.79,52.98,52.62,52.63,180700.0,30.5102,30.62,30.4119,30.4177,180700.0
2006-02-09 12:30:00,52.63,52.85,52.55,52.79,181300.0,30.4177,30.5448,30.3715,30.5102,181300.0
2006-02-09 12:40:00,52.8,52.99,52.76,52.9,167200.0,30.5159,30.6257,30.4928,30.5737,167200.0
2006-02-09 12:50:00,52.88,52.89,52.77,52.79,72600.0,30.5622,30.568,30.4986,30.5102,72600.0
2006-02-09 13:00:00,52.79,52.84,52.67,52.7,137900.0,30.5102,30.5391,30.4408,30.4581,137900.0
2006-02-09 13:10:00,52.68,52.73,52.61,52.64,116600.0,30.4466,30.4755,30.4061,30.4235,116600.0
2006-02-09 13:20:00,52.61,52.65,52.55,52.62,96100.0,30.4061,30.4292,30.3715,30.4119,96100.0
2006-02-09 13:30:00,52.61,52.67,52.61,52.65,63500.0,30.4061,30.4408,30.4061,30.4292,63500.0
2006-02-09 13:40:00,52.65,52.76,52.65,52.72,77600.0,30.4292,30.4928,30.4292,30.4697,77600.0
2006-02-09 13:50:00,52.72,52.79,52.67,52.77,114400.0,30.4697,30.5102,30.4408,30.4986,114400.0
2006-02-09 14:00:00,52.77,52.86,52.75,52.77,171900.0,30.4986,30.5506,30.487,30.4986,171900.0
2006-02-09 14:10:00,52.77,53.06,52.74,52.92,254200.0,30.4986,30.6662,30.4813,30.5853,254200.0
2006-02-09 14:20:00,52.92,53.06,52.92,52.96,175300.0,30.5853,30.6662,30.5853,30.6084,175300.0
2006-02-09 14:30:00,52.96,53.08,52.87,53.04,180100.0,30.6084,30.6778,30.5564,30.6546,180100.0
2006-02-09 14:40:00,53.07,53.08,53.0,53.05,123600.0,30.672,30.6778,30.6315,30.6604,123600.0
2006-02-09 14:50:00,53.04,53.25,53.0,53.23,255900.0,30.6546,30.776,30.6315,30.7645,255900.0
2006-02-09 15:00:00,53.24,53.29,53.05,53.06,280000.0,30.7702,30.7991,30.6604,30.6662,280000.0
2006-02-09 15:10:00,53.02,53.11,52.81,52.92,261600.0,30.6431,30.6951,30.5217,30.5853,261600.0
2006-02-09 15:20:00,52.9,53.02,52.88,52.97,388700.0,30.5737,30.6431,30.5622,30.6142,388700.0
2006-02-09 15:30:00,52.98,52.98,52.75,52.82,266600.0,30.62,30.62,30.487,30.5275,266600.0
2006-02-09 15:40:00,52.83,52.87,52.73,52.78,394400.0,30.5333,30.5564,30.4755,30.5044,394400.0
2006-02-09 15:50:00,52.77,52.99,52.77,52.95,523000.0,30.4986,30.6257,30.4986,30.6026,523000.0
2006-02-10 09:30:00,52.15,52.64,52.11,52.49,251700.0,30.1403,30.4235,30.1172,30.3368,251700.0
2006-02-10 09:40:00,52.49,52.51,52.1,52.26,276000.0,30.3368,30.3483,30.1114,30.2038,276000.0
2006-02-10 09:50:00,52.25,52.42,52.08,52.3,255800.0,30.1981,30.2963,30.0998,30.227,255800.0
2006-02-10 10:00:00,52.28,52.36,52.22,52.32,209400.0,30.2154,30.2616,30.1807,30.2385,209400.0
2006-02-10 10:10:00,52.32,52.43,52.25,52.29,180800.0,30.2385,30.3021,30.1981,30.2212,180800.0
2006-02-10 10:20:00,52.29,52.5,52.25,52.42,468100.0,30.2212,30.3426,30.1981,30.2963,468100.0
2006-02-10 10:30:00,52.41,52.44,52.32,52.39,163100.0,30.2905,30.3079,30.2385,30.279,163100.0
2006-02-10 10:40:00,52.4,52.41,52.36,52.37,107900.0,30.2848,30.2905,30.2616,30.2674,107900.0
2006-02-10 10:50:00,52.37,52.45,52.37,52.41,61300.0,30.2674,30.3137,30.2674,30.2905,61300.0
2006-02-10 11:00:00,52.42,52.42,52.26,52.33,164600.0,30.2963,30.2963,30.2038,30.2443,164600.0
2006-02-10 11:10:00,52.31,52.37,52.26,52.36,62500.0,30.2327,30.2674,30.2038,30.2616,62500.0
2006-02-10 11:20:00,52.36,52.46,52.36,52.44,71600.0,30.2616,30.3194,30.2616,30.3079,71600.0
2006-02-10 11:30:00,52.43,52.45,52.32,52.41,60700.0,30.3021,30.3137,30.2385,30.2905,60700.0
2006-02-10 11:40:00,52.41,52.41,52.26,52.26,51300.0,30.2905,30.2905,30.2038,30.2038,51300.0
2006-02-10 11:50:00,52.3,52.37,52.26,52.35,65300.0,30.227,30.2674,30.2038,30.2559,65300.0
2006-02-10 12:00:00,52.35,52.48,52.35,52.42,34900.0,30.2559,30.331,30.2559,30.2963,34900.0
2006-02-10 12:10:00,52.43,52.5,52.43,52.49,67900.0,30.3021,30.3426,30.3021,30.3368,67900.0
2006-02-10 12:20:00,52.49,52.6,52.49,52.53,113500.0,30.3368,30.4003,30.3368,30.3599,113500.0
2006-02-10 12:30:00,52.53,52.54,52.46,52.49,27000.0,30.3599,30.3657,30.3194,30.3368,27000.0
2006-02-10 12:40:00,52.5,52.51,52.45,52.46,35500.0,30.3426,30.3483,30.3137,30.3194,35500.0
2006-02-10 12:50:00,52.46,52.48,52.4,52.47,27400.0,30.3194,30.331,30.2848,30.3252,27400.0
2006-02-10 13:00:00,52.47,52.47,52.35,52.4,64200.0,30.3252,30.3252,30.2559,30.2848,64200.0
2006-02-10 13:10:00,52.4,52.44,52.28,52.29,30500.0,30.2848,30.3079,30.2154,30.2212,30500.0
2006-02-10 13:20:00,52.29,52.35,52.2,52.35,63300.0,30.2212,30.2559,30.1692,30.2559,63300.0
2006-02-10 13:30:00,52.33,52.37,52.28,52.34,143200.0,30.2443,30.2674,30.2154,30.2501,143200.0
2006-02-10 13:40:00,52.34,52.4,52.25,52.3,52600.0,30.2501,30.2848,30.1981,30.227,52600.0
2006-02-10 13:50:00,52.32,52.39,52.27,52.36,139200.0,30.2385,30.279,30.2096,30.2616,139200.0
2006-02-10 14:00:00,52.35,52.5,52.26,52.5,79400.0,30.2559,30.3426,30.2038,30.3426,79400.0
2006-02-10 14:10:00,52.5,52.54,52.46,52.49,72800.0,30.3426,30.3657,30.3194,30.3368,72800.0
2006-02-10 14:20:00,52.49,52.5,52.4,52.4,65300.0,30.3368,30.3426,30.2848,30.2848,65300.0
2006-02-10 14:30:00,52.43,52.52,52.37,52.5,158500.0,30.3021,30.3541,30.2674,30.3426,158500.0
2006-02-10 14:40:00,52.51,52.71,52.49,52.71,53700.0,30.3483,30.4639,30.3368,30.4639,53700.0
2006-02-10 14:50:00,52.71,52.9,52.71,52.89,92500.0,30.4639,30.5737,30.4639,30.568,92500.0
2006-02-10 15:00:00,52.88,52.96,52.81,52.92,82700.0,30.5622,30.6084,30.5217,30.5853,82700.0
2006-02-10 15:10:00,52.91,52.94,52.82,52.86,49300.0,30.5795,30.5969,30.5275,30.5506,49300.0
2006-02-10 15:20:00,52.85,52.85,52.66,52.67,85800.0,30.5448,30.5448,30.435,30.4408,85800.0
2006-02-10 15:30:00,52.68,52.69,52.55,52.6,116900.0,30.4466,30.4524,30.3715,30.4003,116900.0
2006-02-10 15:40:00,52.59,52.77,52.51,52.77,96200.0,30.3946,30.4986,30.3483,30.4986,96200.0
2006-02-10 15:50:00,52.76,52.8,52.54,52.56,315600.0,30.4928,30.5159,30.3657,30.3772,315600.0
2006-02-13 09:30:00,52.1,52.36,52.1,52.31,110700.0,30.1114,30.2616,30.1114,30.2327,110700.0
2006-02-13 09:40:00,52.3,52.49,52.25,52.46,84100.0,30.227,30.3368,30.1981,30.3194,84100.0
2006-02-13 09:50:00,52.49,52.64,52.29,52.38,95200.0,30.3368,30.4235,30.2212,30.2732,95200.0
2006-02-13 10:00:00,52.37,52.61,52.32,52.46,140100.0,30.2674,30.4061,30.2385,30.3194,140100.0
2006-02-13 10:10:00,52.45,52.56,52.36,52.38,241900.0,30.3137,30.3772,30.2616,30.2732,241900.0
2006-02-13 10:20:00,52.34,52.35,52.12,52.13,52000.0,30.2501,30.2559,30.1229,30.1287,52000.0
2006-02-13 10:30:00,52.14,52.26,52.12,52.15,56100.0,30.1345,30.2038,30.1229,30.1403,56100.0
2006-02-13 10:40:00,52.14,52.17,51.85,52.07,142200.0,30.1345,30.1518,29.9669,30.094,142200.0
2006-02-13 10:50:00,52.06,52.34,51.93,52.23,103800.0,30.0883,30.2501,30.0131,30.1865,103800.0
2006-02-13 11:00:00,52.22,52.3,52.12,52.17,51100.0,30.1807,30.227,30.1229,30.1518,51100.0
2006-02-13 11:10:00,52.19,52.25,52.04,52.04,122700.0,30.1634,30.1981,30.0767,30.0767,122700.0
2006-02-13 11:20:00,52.01,52.1,52.0,52.08,266800.0,30.0594,30.1114,30.0536,30.0998,266800.0
2006-02-13 11:30:00,52.09,52.15,52.05,52.06,115300.0,30.1056,30.1403,30.0825,30.0883,115300.0
2006-02-13 11:40:00,52.06,52.13,51.99,52.09,124200.0,30.0883,30.1287,30.0478,30.1056,124200.0
2006-02-13 11:50:00,52.09,52.13,52.04,52.12,57800.0,30.1056,30.1287,30.0767,30.1229,57800.0
2006-02-13 12:00:00,52.11,52.12,52.05,52.07,62200.0,30.1172,30.1229,30.0825,30.094,62200.0
2006-02-13 12:10:00,52.08,52.12,52.06,52.1,45700.0,30.0998,30.1229,30.0883,30.1114,45700.0
2006-02-13 12:20:00,52.1,52.11,52.07,52.08,26900.0,30.1114,30.1172,30.094,30.0998,26900.0
2006-02-13 12:30:00,52.08,52.1,51.93,51.94,185000.0,30.0998,30.1114,30.0131,30.0189,185000.0
2006-02-13 12:40:00,51.94,51.94,51.83,51.9,58600.0,30.0189,30.0189,29.9553,29.9958,58600.0
2006-02-13 12:50:00,51.93,51.97,51.9,51.95,23500.0,30.0131,30.0362,29.9958,30.0247,23500.0
2006-02-13 13:00:00,51.96,52.12,51.95,52.01,53400.0,30.0305,30.1229,30.0247,30.0594,53400.0
2006-02-13 13:10:00,52.0,52.02,51.91,51.99,63000.0,30.0536,30.0651,30.0016,30.0478,63000.0
2006-02-13 13:20:00,51.98,51.98,51.91,51.95,25400.0,30.042,30.042,30.0016,30.0247,25400.0
2006-02-13 13:30:00,51.96,52.03,51.89,51.96,51300.0,30.0305,30.0709,29.99,30.0305,51300.0
2006-02-13 13:40:00,51.96,52.11,51.95,51.99,50100.0,30.0305,30.1172,30.0247,30.0478,50100.0
2006-02-13 13:50:00,51.99,52.01,51.91,51.92,37800.0,30.0478,30.0594,30.0016,30.0073,37800.0
2006-02-13 14:00:00,51.93,52.0,51.91,51.95,22100.0,30.0131,30.0536,30.0016,30.0247,22100.0
2006-02-13 14:10:00,51.95,52.04,51.94,51.95,50500.0,30.0247,30.0767,30.0189,30.0247,50500.0
2006-02-13 14:20:00,51.95,51.99,51.9,51.94,26800.0,30.0247,30.0478,29.9958,30.0189,26800.0
2006-02-13 14:30:00,51.94,51.96,51.89,51.93,91400.0,30.0189,30.0305,29.99,30.0131,91400.0
2006-02-13 14:40:00,51.93,51.95,51.85,51.9,30500.0,30.0131,30.0247,29.9669,29.9958,30500.0
2006-02-13 14:50:00,51.89,51.93,51.85,51.9,33200.0,29.99,30.0131,29.9669,29.9958,33200.0
2006-02-13 15:00:00,51.88,52.01,51.88,52.0,37600.0,29.9842,30.0594,29.9842,30.0536,37600.0
2006-02-13 15:10:00,52.01,52.07,51.96,52.07,49700.0,30.0594,30.094,30.0305,30.094,49700.0
2006-02-13 15:20:00,52.07,52.1,52.02,52.05,46200.0,30.094,30.1114,30.0651,30.0825,46200.0
2006-02-13 15:30:00,52.06,52.15,52.05,52.15,67900.0,30.0883,30.1403,30.0825,30.1403,67900.0
2006-02-13 15:40:00,52.15,52.23,52.15,52.19,69200.0,30.1403,30.1865,30.1403,30.1634,69200.0
2006-02-13 15:50:00,52.21,52.49,52.2,52.41,160500.0,30.1749,30.3368,30.1692,30.2905,160500.0
2006-02-14 09:30:00,52.6,52.91,52.58,52.84,219400.0,30.4003,30.5795,30.3888,30.5391,219400.0
2006-02-14 09:40:00,52.84,52.9,52.6,52.79,438300.0,30.5391,30.5737,30.4003,30.5102,438300.0
2006-02-14 09:50:00,52.8,53.01,52.76,53.0,361100.0,30.5159,30.6373,30.4928,30.6315,361100.0
2006-02-14 10:00:00,53.0,53.1,52.84,52.9,98300.0,30.6315,30.6893,30.5391,30.5737,98300.0
2006-02-14 10:10:00,52.88,52.99,52.85,52.85,36900.0,30.5622,30.6257,30.5448,30.5448,36900.0
2006-02-14 10:20:00,52.83,52.87,52.59,52.66,54500.0,30.5333,30.5564,30.3946,30.435,54500.0
2006-02-14 10:30:00,52.66,52.75,52.4,52.42,200900.0,30.435,30.487,30.2848,30.2963,200900.0
2006-02-14 10:40:00,52.42,52.53,52.4,52.43,98500.0,30.2963,30.3599,30.2848,30.3021,98500.0
2006-02-14 10:50:00,52.46,52.61,52.46,52.6,60100.0,30.3194,30.4061,30.3194,30.4003,60100.0
2006-02-14 11:00:00,52.6,52.8,52.55,52.64,53500.0,30.4003,30.5159,30.3715,30.4235,53500.0
2006-02-14 11:10:00,52.66,52.79,52.61,52.76,76800.0,30.435,30.5102,30.4061,30.4928,76800.0
2006-02-14 11:20:00,52.76,52.85,52.68,52.82,75600.0,30.4928,30.5448,30.4466,30.5275,75600.0
2006-02-14 11:30:00,52.84,52.92,52.75,52.79,61000.0,30.5391,30.5853,30.487,30.5102,61000.0
2006-02-14 11:40:00,52.78,52.78,52.55,52.55,35900.0,30.5044,30.5044,30.3715,30.3715,35900.0
2006-02-14 11:50:00,52.54,52.88,52.54,52.84,124800.0,30.3657,30.5622,30.3657,30.5391,124800.0
2006-02-14 12:00:00,52.85,52.87,52.65,52.78,244500.0,30.5448,30.5564,30.4292,30.5044,244500.0
2006-02-14 12:10:00,52.77,52.79,52.59,52.7,70400.0,30.4986,30.5102,30.3946,30.4581,70400.0
2006-02-14 12:20:00,52.61,52.69,52.57,52.6,27500.0,30.4061,30.4524,30.383,30.4003,27500.0
2006-02-14 12:30:00,52.6,52.7,52.48,52.68,110700.0,30.4003,30.4581,30.331,30.4466,110700.0
2006-02-14 12:40:00,52.67,52.73,52.65,52.68,52300.0,30.4408,30.4755,30.4292,30.4466,52300.0
2006-02-14 12:50:00,52.68,52.71,52.61,52.62,56600.0,30.4466,30.4639,30.4061,30.4119,56600.0
2006-02-14 13:00:00,52.64,52.68,52.52,52.56,52000.0,30.4235,30.4466,30.3541,30.3772,52000.0
2006-02-14 13:10:00,52.58,52.63,52.5,52.51,27100.0,30.3888,30.4177,30.3426,30.3483,27100.0
2006-02-14 13:20:00,52.52,52.52,52.44,52.48,34600.0,30.3541,30.3541,30.3079,30.331,34600.0
2006-02-14 13:30:00,52.46,52.65,52.46,52.63,86200.0,30.3194,30.4292,30.3194,30.4177,86200.0
2006-02-14 13:40:00,52.62,52.65,52.58,52.6,55000.0,30.4119,30.4292,30.3888,30.4003,55000.0
2006-02-14 13:50:00,52.59,52.59,52.51,52.51,21700.0,30.3946,30.3946,30.3483,30.3483,21700.0
2006-02-14 14:00:00,52.5,52.66,52.5,52.65,49500.0,30.3426,30.435,30.3426,30.4292,49500.0
2006-02-14 14:10:00,52.66,52.75,52.6,52.75,93200.0,30.435,30.487,30.4003,30.487,93200.0
2006-02-14 14:20:00,52.76,52.86,52.75,52.81,143400.0,30.4928,30.5506,30.487,30.5217,143400.0
2006-02-14 14:30:00,52.8,52.85,52.73,52.75,34200.0,30.5159,30.5448,30.4755,30.487,34200.0
2006-02-14 14:40:00,52.74,52.85,52.74,52.83,69500.0,30.4813,30.5448,30.4813,30.5333,69500.0
2006-02-14 14:50:00,52.83,52.87,52.73,52.74,97800.0,30.5333,30.5564,30.4755,30.4813,97800.0
2006-02-14 15:00:00,52.74,52.8,52.65,52.68,77600.0,30.4813,30.5159,30.4292,30.4466,77600.0
2006-02-14 15:10:00,52.68,52.75,52.65,52.66,57500.0,30.4466,30.487,30.4292,30.435,57500.0
2006-02-14 15:20:00,52.66,52.75,52.65,52.74,103400.0,30.435,30.487,30.4292,30.4813,103400.0
2006-02-14 15:30:00,52.74,52.83,52.72,52.73,88000.0,30.4813,30.5333,30.4697,30.4755,88000.0
2006-02-14 15:40:00,52.73,52.8,52.7,52.72,266800.0,30.4755,30.5159,30.4581,30.4697,266800.0
2006-02-14 15:50:00,52.74,52.83,52.71,52.82,145200.0,30.4813,30.5333,30.4639,30.5275,145200.0
2006-02-15 09:30:00,52.55,52.74,52.52,52.7,76700.0,30.3715,30.4813,30.3541,30.4581,76700.0
2006-02-15 09:40:00,52.69,52.71,52.38,52.69,195100.0,30.4524,30.4639,30.2732,30.4524,195100.0
2006-02-15 09:50:00,52.7,52.98,52.57,52.93,157700.0,30.4581,30.62,30.383,30.5911,157700.0
2006-02-15 10:00:00,52.93,52.93,52.6,52.88,114900.0,30.5911,30.5911,30.4003,30.5622,114900.0
2006-02-15 10:10:00,52.88,52.92,52.75,52.9,216900.0,30.5622,30.5853,30.487,30.5737,216900.0
2006-02-15 10:20:00,52.9,52.99,52.89,52.94,124700.0,30.5737,30.6257,30.568,30.5969,124700.0
2006-02-15 10:30:00,52.94,53.13,52.94,52.95,290500.0,30.5969,30.7067,30.5969,30.6026,290500.0
2006-02-15 10:40:00,52.95,53.0,52.93,52.97,60900.0,30.6026,30.6315,30.5911,30.6142,60900.0
2006-02-15 10:50:00,52.98,52.98,52.82,52.85,101000.0,30.62,30.62,30.5275,30.5448,101000.0
2006-02-15 11:00:00,52.86,52.9,52.76,52.84,81700.0,30.5506,30.5737,30.4928,30.5391,81700.0
2006-02-15 11:10:00,52.83,52.89,52.77,52.89,98900.0,30.5333,30.568,30.4986,30.568,98900.0
2006-02-15 11:20:00,52.89,52.92,52.83,52.86,34600.0,30.568,30.5853,30.5333,30.5506,34600.0
2006-02-15 11:30:00,52.87,52.89,52.75,52.85,59700.0,30.5564,30.568,30.487,30.5448,59700.0
2006-02-15 11:40:00,52.84,52.9,52.81,52.82,29200.0,30.5391,30.5737,30.5217,30.5275,29200.0
2006-02-15 11:50:00,52.85,52.9,52.85,52.88,38000.0,30.5448,30.5737,30.5448,30.5622,38000.0
2006-02-15 12:00:00,52.87,52.89,52.82,52.89,31100.0,30.5564,30.568,30.5275,30.568,31100.0
2006-02-15 12:10:00,52.9,52.9,52.77,52.81,49000.0,30.5737,30.5737,30.4986,30.5217,49000.0
2006-02-15 12:20:00,52.81,52.91,52.8,52.9,58200.0,30.5217,30.5795,30.5159,30.5737,58200.0
2006-02-15 12:30:00,52.88,52.9,52.8,52.8,52500.0,30.5622,30.5737,30.5159,30.5159,52500.0
2006-02-15 12:40:00,52.8,52.91,52.8,52.9,35900.0,30.5159,30.5795,30.5159,30.5737,35900.0
2006-02-15 12:50:00,52.9,52.95,52.8,52.86,63800.0,30.5737,30.6026,30.5159,30.5506,63800.0
2006-02-15 13:00:00,52.86,52.95,52.86,52.95,22200.0,30.5506,30.6026,30.5506,30.6026,22200.0
2006-02-15 13:10:00,52.95,52.98,52.91,52.96,48800.0,30.6026,30.62,30.5795,30.6084,48800.0
2006-02-15 13:20:00,52.95,53.0,52.91,52.97,61400.0,30.6026,30.6315,30.5795,30.6142,61400.0
2006-02-15 13:30:00,52.97,53.0,52.86,53.0,39000.0,30.6142,30.6315,30.5506,30.6315,39000.0
2006-02-15 13:40:00,52.98,53.02,52.96,53.02,48500.0,30.62,30.6431,30.6084,30.6431,48500.0
2006-02-15 13:50:00,53.04,53.25,53.0,53.24,99000.0,30.6546,30.776,30.6315,30.7702,99000.0
2006-02-15 14:00:00,53.22,53.22,53.09,53.12,29600.0,30.7587,30.7587,30.6835,30.7009,29600.0
2006-02-15 14:10:00,53.11,53.13,53.09,53.13,30500.0,30.6951,30.7067,30.6835,30.7067,30500.0
2006-02-15 14:20:00,53.12,53.3,53.12,53.24,56300.0,30.7009,30.8049,30.7009,30.7702,56300.0
2006-02-15 14:30:00,53.25,53.42,53.25,53.38,68800.0,30.776,30.8743,30.776,30.8512,68800.0
2006-02-15 14:40:00,53.41,53.63,53.39,53.6,92500.0,30.8685,30.9956,30.8569,30.9783,92500.0
2006-02-15 14:50:00,53.61,53.62,53.48,53.57,62100.0,30.9841,30.9899,30.9089,30.961,62100.0
2006-02-15 15:00:00,53.56,53.57,53.35,53.5,60300.0,30.9552,30.961,30.8338,30.9205,60300.0
2006-02-15 15:10:00,53.5,53.6,53.49,53.57,65200.0,30.9205,30.9783,30.9147,30.961,65200.0
2006-02-15 15:20:00,53.56,53.73,53.56,53.56,116500.0,30.9552,31.0534,30.9552,30.9552,116500.0
2006-02-15 15:30:00,53.56,53.65,53.48,53.64,98200.0,30.9552,31.0072,30.9089,31.0014,98200.0
2006-02-15 15:40:00,53.64,53.83,53.59,53.83,185200.0,31.0014,31.1112,30.9725,31.1112,185200.0
2006-02-15 15:50:00,53.83,53.89,53.76,53.78,210900.0,31.1112,31.1459,31.0708,31.0823,210900.0
2006-02-16 09:30:00,53.6,55.05,53.55,54.62,538200.0,30.9783,31.8163,30.9494,31.5678,538200.0
2006-02-16 09:40:00,54.65,54.88,54.35,54.7,210500.0,31.5852,31.7181,31.4118,31.6141,210500.0
2006-02-16 09:50:00,54.69,54.7,54.38,54.38,99800.0,31.6083,31.6141,31.4291,31.4291,99800.0
2006-02-16 10:00:00,54.37,54.49,54.36,54.46,100600.0,31.4233,31.4927,31.4175,31.4753,100600.0
2006-02-16 10:10:00,54.46,54.75,54.41,54.74,104000.0,31.4753,31.6429,31.4464,31.6372,104000.0
2006-02-16 10:20:00,54.75,54.82,54.7,54.72,134800.0,31.6429,31.6834,31.6141,31.6256,134800.0
2006-02-16 10:30:00,54.74,54.75,54.61,54.62,76500.0,31.6372,31.6429,31.562,31.5678,76500.0
2006-02-16 10:40:00,54.62,54.73,54.61,54.65,47500.0,31.5678,31.6314,31.562,31.5852,47500.0
2006-02-16 10:50:00,54.66,54.75,54.65,54.68,125900.0,31.5909,31.6429,31.5852,31.6025,125900.0
2006-02-16 11:00:00,54.68,54.73,54.67,54.73,178800.0,31.6025,31.6314,31.5967,31.6314,178800.0
2006-02-16 11:10:00,54.72,54.73,54.5,54.62,121400.0,31.6256,31.6314,31.4985,31.5678,121400.0
2006-02-16 11:20:00,54.62,54.71,54.62,54.69,152400.0,31.5678,31.6198,31.5678,31.6083,152400.0
2006-02-16 11:30:00,54.68,54.71,54.66,54.67,122400.0,31.6025,31.6198,31.5909,31.5967,122400.0
2006-02-16 11:40:00,54.66,54.72,54.57,54.72,214200.0,31.5909,31.6256,31.5389,31.6256,214200.0
2006-02-16 11:50:00,54.72,54.72,54.68,54.7,88700.0,31.6256,31.6256,31.6025,31.6141,88700.0
2006-02-16 12:00:00,54.69,54.7,54.64,54.68,91000.0,31.6083,31.6141,31.5794,31.6025,91000.0
2006-02-16 12:10:00,54.69,54.72,54.67,54.68,125400.0,31.6083,31.6256,31.5967,31.6025,125400.0
2006-02-16 12:20:00,54.68,54.7,54.65,54.69,118000.0,31.6025,31.6141,31.5852,31.6083,118000.0
2006-02-16 12:30:00,54.69,54.7,54.68,54.7,50500.0,31.6083,31.6141,31.6025,31.6141,50500.0
2006-02-16 12:40:00,54.7,54.71,54.67,54.69,78300.0,31.6141,31.6198,31.5967,31.6083,78300.0
2006-02-16 12:50:00,54.69,54.69,54.65,54.65,73900.0,31.6083,31.6083,31.5852,31.5852,73900.0
2006-02-16 13:00:00,54.65,54.67,54.59,54.66,175700.0,31.5852,31.5967,31.5505,31.5909,175700.0
2006-02-16 13:10:00,54.66,54.68,54.65,54.66,34100.0,31.5909,31.6025,31.5852,31.5909,34100.0
2006-02-16 13:20:00,54.67,54.68,54.63,54.63,60100.0,31.5967,31.6025,31.5736,31.5736,60100.0
2006-02-16 13:30:00,54.62,54.7,54.62,54.67,51900.0,31.5678,31.6141,31.5678,31.5967,51900.0
2006-02-16 13:40:00,54.65,54.66,54.58,54.59,24700.0,31.5852,31.5909,31.5447,31.5505,24700.0
2006-02-16 13:50:00,54.59,54.66,54.5,54.62,80400.0,31.5505,31.5909,31.4985,31.5678,80400.0
2006-02-16 14:00:00,54.62,54.65,54.61,54.65,42500.0,31.5678,31.5852,31.562,31.5852,42500.0
2006-02-16 14:10:00,54.64,54.65,54.49,54.5,299300.0,31.5794,31.5852,31.4927,31.4985,299300.0
2006-02-16 14:20:00,54.5,54.59,54.44,54.44,137000.0,31.4985,31.5505,31.4638,31.4638,137000.0
2006-02-16 14:30:00,54.44,54.47,54.36,54.44,61600.0,31.4638,31.4811,31.4175,31.4638,61600.0
2006-02-16 14:40:00,54.44,54.51,54.42,54.47,34900.0,31.4638,31.5042,31.4522,31.4811,34900.0
2006-02-16 14:50:00,54.46,54.5,54.4,54.5,33200.0,31.4753,31.4985,31.4407,31.4985,33200.0
2006-02-16 15:00:00,54.5,54.64,54.48,54.6,97200.0,31.4985,31.5794,31.4869,31.5563,97200.0
2006-02-16 15:10:00,54.6,54.65,54.56,54.59,120700.0,31.5563,31.5852,31.5331,31.5505,120700.0
2006-02-16 15:20:00,54.59,54.59,54.52,54.56,82900.0,31.5505,31.5505,31.51,31.5331,82900.0
2006-02-16 15:30:00,54.57,54.64,54.54,54.55,209700.0,31.5389,31.5794,31.5216,31.5274,209700.0
2006-02-16 15:40:00,54.55,54.57,54.49,54.51,166700.0,31.5274,31.5389,31.4927,31.5042,166700.0
2006-02-16 15:50:00,54.5,54.57,54.45,54.55,270700.0,31.4985,31.5389,31.4696,31.5274,270700.0
2006-02-17 09:30:00,54.57,54.57,54.02,54.13,343200.0,31.5389,31.5389,31.221,31.2846,343200.0
2006-02-17 09:40:00,54.19,54.43,54.19,54.25,135400.0,31.3193,31.458,31.3193,31.354,135400.0
2006-02-17 09:50:00,54.24,54.24,54.06,54.12,226400.0,31.3482,31.3482,31.2442,31.2788,226400.0
2006-02-17 10:00:00,54.12,54.28,54.12,54.2,98500.0,31.2788,31.3713,31.2788,31.3251,98500.0
2006-02-17 10:10:00,54.2,54.34,54.15,54.34,99300.0,31.3251,31.406,31.2962,31.406,99300.0
2006-02-17 10:20:00,54.31,54.45,54.28,54.4,53100.0,31.3886,31.4696,31.3713,31.4407,53100.0
2006-02-17 10:30:00,54.4,54.4,54.34,54.34,113100.0,31.4407,31.4407,31.406,31.406,113100.0
2006-02-17 10:40:00,54.31,54.48,54.31,54.45,38800.0,31.3886,31.4869,31.3886,31.4696,38800.0
2006-02-17 10:50:00,54.45,54.55,54.44,54.55,37100.0,31.4696,31.5274,31.4638,31.5274,37100.0
2006-02-17 11:00:00,54.55,54.64,54.46,54.46,52600.0,31.5274,31.5794,31.4753,31.4753,52600.0
2006-02-17 11:10:00,54.45,54.65,54.4,54.59,70800.0,31.4696,31.5852,31.4407,31.5505,70800.0
2006-02-17 11:20:00,54.59,54.63,54.35,54.47,70000.0,31.5505,31.5736,31.4118,31.4811,70000.0
2006-02-17 11:30:00,54.47,54.58,54.46,54.58,43100.0,31.4811,31.5447,31.4753,31.5447,43100.0
2006-02-17 11:40:00,54.58,54.67,54.53,54.67,40600.0,31.5447,31.5967,31.5158,31.5967,40600.0
2006-02-17 11:50:00,54.66,54.66,54.6,54.6,25500.0,31.5909,31.5909,31.5563,31.5563,25500.0
2006-02-17 12:00:00,54.59,54.6,54.51,54.57,58900.0,31.5505,31.5563,31.5042,31.5389,58900.0
2006-02-17 12:10:00,54.57,54.7,54.55,54.67,46100.0,31.5389,31.6141,31.5274,31.5967,46100.0
2006-02-17 12:20:00,54.67,54.68,54.53,54.55,63200.0,31.5967,31.6025,31.5158,31.5274,63200.0
2006-02-17 12:30:00,54.55,54.55,54.44,54.44,21400.0,31.5274,31.5274,31.4638,31.4638,21400.0
2006-02-17 12:40:00,54.45,54.55,54.43,54.53,22700.0,31.4696,31.5274,31.458,31.5158,22700.0
2006-02-17 12:50:00,54.51,54.51,54.38,54.4,36600.0,31.5042,31.5042,31.4291,31.4407,36600.0
2006-02-17 13:00:00,54.38,54.47,54.38,54.47,21700.0,31.4291,31.4811,31.4291,31.4811,21700.0
2006-02-17 13:10:00,54.47,54.51,54.47,54.48,15100.0,31.4811,31.5042,31.4811,31.4869,15100.0
2006-02-17 13:20:00,54.48,54.48,54.46,54.46,12500.0,31.4869,31.4869,31.4753,31.4753,12500.0
2006-02-17 13:30:00,54.46,54.47,54.37,54.42,40200.0,31.4753,31.4811,31.4233,31.4522,40200.0
2006-02-17 13:40:00,54.42,54.47,54.33,54.38,42100.0,31.4522,31.4811,31.4002,31.4291,42100.0
2006-02-17 13:50:00,54.36,54.41,54.36,54.4,20600.0,31.4175,31.4464,31.4175,31.4407,20600.0
2006-02-17 14:00:00,54.41,54.42,54.39,54.41,32800.0,31.4464,31.4522,31.4349,31.4464,32800.0
2006-02-17 14:10:00,54.41,54.43,54.4,54.41,30100.0,31.4464,31.458,31.4407,31.4464,30100.0
2006-02-17 14:20:00,54.41,54.47,54.35,54.47,59100.0,31.4464,31.4811,31.4118,31.4811,59100.0
2006-02-17 14:30:00,54.46,54.47,54.41,54.41,24800.0,31.4753,31.4811,31.4464,31.4464,24800.0
2006-02-17 14:40:00,54.41,54.43,54.39,54.42,34100.0,31.4464,31.458,31.4349,31.4522,34100.0
2006-02-17 14:50:00,54.42,54.47,54.39,54.42,34200.0,31.4522,31.4811,31.4349,31.4522,34200.0
2006-02-17 15:00:00,54.39,54.45,54.35,54.36,51000.0,31.4349,31.4696,31.4118,31.4175,51000.0
2006-02-17 15:10:00,54.35,54.37,54.17,54.26,185600.0,31.4118,31.4233,31.3077,31.3598,185600.0
2006-02-17 15:20:00,54.26,54.29,54.22,54.29,68900.0,31.3598,31.3771,31.3366,31.3771,68900.0
2006-02-17 15:30:00,54.29,54.42,54.26,54.38,150600.0,31.3771,31.4522,31.3598,31.4291,150600.0
2006-02-17 15:40:00,54.37,54.37,54.34,54.35,145300.0,31.4233,31.4233,31.406,31.4118,145300.0
2006-02-17 15:50:00,54.35,54.35,54.27,54.32,139600.0,31.4118,31.4118,31.3655,31.3944,139600.0
2006-02-21 09:30:00,54.25,55.75,54.25,55.63,704500.0,31.354,32.2209,31.354,32.1515,704500.0
2006-02-21 09:40:00,55.68,56.0,55.35,55.37,459000.0,32.1804,32.3654,31.9897,32.0013,459000.0
2006-02-21 09:50:00,55.35,55.41,55.02,55.08,231600.0,31.9897,32.0244,31.799,31.8337,231600.0
2006-02-21 10:00:00,55.07,55.25,55.01,55.1,285200.0,31.8279,31.9319,31.7932,31.8452,285200.0
2006-02-21 10:10:00,55.1,55.22,54.95,55.12,272700.0,31.8452,31.9146,31.7585,31.8568,272700.0
2006-02-21 10:20:00,55.12,55.12,54.93,55.1,72900.0,31.8568,31.8568,31.747,31.8452,72900.0
2006-02-21 10:30:00,55.15,55.15,55.0,55.08,99900.0,31.8741,31.8741,31.7874,31.8337,99900.0
2006-02-21 10:40:00,55.08,55.08,54.98,54.98,67100.0,31.8337,31.8337,31.7759,31.7759,67100.0
2006-02-21 10:50:00,54.97,55.02,54.92,54.97,67100.0,31.7701,31.799,31.7412,31.7701,67100.0
2006-02-21 11:00:00,54.96,55.08,54.92,55.03,90900.0,31.7643,31.8337,31.7412,31.8048,90900.0
2006-02-21 11:10:00,55.03,55.1,54.98,55.06,72500.0,31.8048,31.8452,31.7759,31.8221,72500.0
2006-02-21 11:20:00,55.06,55.07,54.97,54.99,96300.0,31.8221,31.8279,31.7701,31.7817,96300.0
2006-02-21 11:30:00,54.97,55.15,54.97,55.12,115000.0,31.7701,31.8741,31.7701,31.8568,115000.0
2006-02-21 11:40:00,55.11,55.11,54.86,54.92,81100.0,31.851,31.851,31.7065,31.7412,81100.0
2006-02-21 11:50:00,54.95,55.0,54.86,54.86,165200.0,31.7585,31.7874,31.7065,31.7065,165200.0
2006-02-21 12:00:00,54.85,54.89,54.78,54.89,74800.0,31.7007,31.7239,31.6603,31.7239,74800.0
2006-02-21 12:10:00,54.9,54.97,54.87,54.87,78700.0,31.7296,31.7701,31.7123,31.7123,78700.0
2006-02-21 12:20:00,54.86,55.0,54.83,54.92,149900.0,31.7065,31.7874,31.6892,31.7412,149900.0
2006-02-21 12:30:00,54.92,54.99,54.91,54.94,93300.0,31.7412,31.7817,31.7354,31.7528,93300.0
2006-02-21 12:40:00,54.94,54.98,54.93,54.98,29600.0,31.7528,31.7759,31.747,31.7759,29600.0
2006-02-21 12:50:00,54.98,54.99,54.88,54.89,281400.0,31.7759,31.7817,31.7181,31.7239,281400.0
2006-02-21 13:00:00,54.9,55.0,54.87,54.93,241000.0,31.7296,31.7874,31.7123,31.747,241000.0
2006-02-21 13:10:00,54.94,54.96,54.89,54.9,69200.0,31.7528,31.7643,31.7239,31.7296,69200.0
2006-02-21 13:20:00,54.91,54.94,54.75,54.83,130800.0,31.7354,31.7528,31.6429,31.6892,130800.0
2006-02-21 13:30:00,54.83,54.86,54.62,54.69,46000.0,31.6892,31.7065,31.5678,31.6083,46000.0
2006-02-21 13:40:00,54.69,54.69,54.64,54.65,135700.0,31.6083,31.6083,31.5794,31.5852,135700.0
2006-02-21 13:50:00,54.65,54.7,54.58,54.6,152000.0,31.5852,31.6141,31.5447,31.5563,152000.0
2006-02-21 14:00:00,54.59,54.59,54.4,54.46,167500.0,31.5505,31.5505,31.4407,31.4753,167500.0
2006-02-21 14:10:00,54.46,54.46,54.09,54.22,102700.0,31.4753,31.4753,31.2615,31.3366,102700.0
2006-02-21 14:20:00,54.22,54.22,53.89,54.0,73400.0,31.3366,31.3366,31.1459,31.2095,73400.0
2006-02-21 14:30:00,54.0,54.02,53.84,53.98,66500.0,31.2095,31.221,31.117,31.1979,66500.0
2006-02-21 14:40:00,53.98,54.22,53.98,54.22,103100.0,31.1979,31.3366,31.1979,31.3366,103100.0
2006-02-21 14:50:00,54.23,54.29,54.04,54.07,87400.0,31.3424,31.3771,31.2326,31.2499,87400.0
2006-02-21 15:00:00,54.07,54.17,54.07,54.12,32800.0,31.2499,31.3077,31.2499,31.2788,32800.0
2006-02-21 15:10:00,54.11,54.12,54.01,54.04,71900.0,31.2731,31.2788,31.2153,31.2326,71900.0
2006-02-21 15:20:00,54.06,54.07,53.92,54.04,105000.0,31.2442,31.2499,31.1632,31.2326,105000.0
2006-02-21 15:30:00,54.06,54.3,54.06,54.21,73800.0,31.2442,31.3829,31.2442,31.3309,73800.0
2006-02-21 15:40:00,54.2,54.32,54.19,54.25,145100.0,31.3251,31.3944,31.3193,31.354,145100.0
2006-02-21 15:50:00,54.25,54.34,54.19,54.3,236300.0,31.354,31.406,31.3193,31.3829,236300.0
2006-02-22 09:30:00,54.8,54.93,54.54,54.55,119000.0,31.6718,31.747,31.5216,31.5274,119000.0
2006-02-22 09:40:00,54.56,54.56,54.38,54.49,85900.0,31.5331,31.5331,31.4291,31.4927,85900.0
2006-02-22 09:50:00,54.45,54.5,54.35,54.43,122500.0,31.4696,31.4985,31.4118,31.458,122500.0
2006-02-22 10:00:00,54.41,54.47,54.25,54.38,103500.0,31.4464,31.4811,31.354,31.4291,103500.0
2006-02-22 10:10:00,54.38,54.61,54.38,54.58,64600.0,31.4291,31.562,31.4291,31.5447,64600.0
2006-02-22 10:20:00,54.54,54.77,54.5,54.72,88100.0,31.5216,31.6545,31.4985,31.6256,88100.0
2006-02-22 10:30:00,54.72,54.74,54.45,54.63,68800.0,31.6256,31.6372,31.4696,31.5736,68800.0
2006-02-22 10:40:00,54.62,54.81,54.6,54.81,71700.0,31.5678,31.6776,31.5563,31.6776,71700.0
2006-02-22 10:50:00,54.81,54.99,54.81,54.96,42400.0,31.6776,31.7817,31.6776,31.7643,42400.0
2006-02-22 11:00:00,54.96,54.98,54.81,54.81,22700.0,31.7643,31.7759,31.6776,31.6776,22700.0
2006-02-22 11:10:00,54.81,54.81,54.66,54.74,34500.0,31.6776,31.6776,31.5909,31.6372,34500.0
2006-02-22 11:20:00,54.73,54.95,54.73,54.95,63200.0,31.6314,31.7585,31.6314,31.7585,63200.0
2006-02-22 11:30:00,54.94,54.99,54.85,54.94,109900.0,31.7528,31.7817,31.7007,31.7528,109900.0
2006-02-22 11:40:00,54.94,54.95,54.86,54.95,47800.0,31.7528,31.7585,31.7065,31.7585,47800.0
2006-02-22 11:50:00,54.94,54.96,54.84,54.84,30500.0,31.7528,31.7643,31.695,31.695,30500.0
2006-02-22 12:00:00,54.84,54.84,54.76,54.84,45400.0,31.695,31.695,31.6487,31.695,45400.0
2006-02-22 12:10:00,54.83,55.0,54.81,54.99,61300.0,31.6892,31.7874,31.6776,31.7817,61300.0
2006-02-22 12:20:00,54.98,54.99,54.88,54.88,26300.0,31.7759,31.7817,31.7181,31.7181,26300.0
2006-02-22 12:30:00,54.88,54.91,54.84,54.88,27300.0,31.7181,31.7354,31.695,31.7181,27300.0
2006-02-22 12:40:00,54.88,54.92,54.8,54.83,38700.0,31.7181,31.7412,31.6718,31.6892,38700.0
2006-02-22 12:50:00,54.84,54.93,54.84,54.91,21300.0,31.695,31.747,31.695,31.7354,21300.0
2006-02-22 13:00:00,54.91,54.95,54.89,54.93,28700.0,31.7354,31.7585,31.7239,31.747,28700.0
2006-02-22 13:10:00,54.92,54.99,54.92,54.98,20400.0,31.7412,31.7817,31.7412,31.7759,20400.0
2006-02-22 13:20:00,54.99,55.02,54.97,55.0,119200.0,31.7817,31.799,31.7701,31.7874,119200.0
2006-02-22 13:30:00,54.98,55.06,54.95,55.05,46000.0,31.7759,31.8221,31.7585,31.8163,46000.0
2006-02-22 13:40:00,55.05,55.06,54.95,55.01,45000.0,31.8163,31.8221,31.7585,31.7932,45000.0
2006-02-22 13:50:00,55.0,55.03,54.95,55.0,54600.0,31.7874,31.8048,31.7585,31.7874,54600.0
2006-02-22 14:00:00,55.0,55.02,54.99,55.01,59200.0,31.7874,31.799,31.7817,31.7932,59200.0
2006-02-22 14:10:00,55.01,55.07,54.97,55.03,43900.0,31.7932,31.8279,31.7701,31.8048,43900.0
2006-02-22 14:20:00,55.03,55.06,54.95,54.99,59800.0,31.8048,31.8221,31.7585,31.7817,59800.0
2006-02-22 14:30:00,54.99,55.09,54.99,55.09,34600.0,31.7817,31.8395,31.7817,31.8395,34600.0
2006-02-22 14:40:00,55.06,55.18,55.06,55.16,58900.0,31.8221,31.8915,31.8221,31.8799,58900.0
2006-02-22 14:50:00,55.16,55.21,55.13,55.17,61300.0,31.8799,31.9088,31.8626,31.8857,61300.0
2006-02-22 15:00:00,55.16,55.16,54.99,54.99,67100.0,31.8799,31.8799,31.7817,31.7817,67100.0
2006-02-22 15:10:00,54.99,55.03,54.92,55.03,173300.0,31.7817,31.8048,31.7412,31.8048,173300.0
2006-02-22 15:20:00,55.03,55.1,55.0,55.05,193300.0,31.8048,31.8452,31.7874,31.8163,193300.0
2006-02-22 15:30:00,55.05,55.11,55.02,55.08,114200.0,31.8163,31.851,31.799,31.8337,114200.0
2006-02-22 15:40:00,55.08,55.13,55.03,55.1,109300.0,31.8337,31.8626,31.8048,31.8452,109300.0
2006-02-22 15:50:00,55.1,55.15,55.04,55.1,132300.0,31.8452,31.8741,31.8106,31.8452,132300.0
2006-02-23 09:30:00,54.86,55.04,54.8,54.87,84400.0,31.7065,31.8106,31.6718,31.7123,84400.0
2006-02-23 09:40:00,54.89,54.97,54.69,54.71,67900.0,31.7239,31.7701,31.6083,31.6198,67900.0
2006-02-23 09:50:00,54.71,54.77,54.66,54.75,89800.0,31.6198,31.6545,31.5909,31.6429,89800.0
2006-02-23 10:00:00,54.75,54.77,54.62,54.7,82700.0,31.6429,31.6545,31.5678,31.6141,82700.0
2006-02-23 10:10:00,54.71,54.82,54.65,54.82,69400.0,31.6198,31.6834,31.5852,31.6834,69400.0
2006-02-23 10:20:00,54.8,54.9,54.77,54.88,46200.0,31.6718,31.7296,31.6545,31.7181,46200.0
2006-02-23 10:30:00,54.9,54.93,54.79,54.86,48500.0,31.7296,31.747,31.6661,31.7065,48500.0
2006-02-23 10:40:00,54.87,54.9,54.7,54.79,43600.0,31.7123,31.7296,31.6141,31.6661,43600.0
2006-02-23 10:50:00,54.79,54.87,54.77,54.84,26100.0,31.6661,31.7123,31.6545,31.695,26100.0
2006-02-23 11:00:00,54.84,55.04,54.77,55.02,43100.0,31.695,31.8106,31.6545,31.799,43100.0
2006-02-23 11:10:00,55.02,55.22,55.02,55.22,26700.0,31.799,31.9146,31.799,31.9146,26700.0
2006-02-23 11:20:00,55.22,55.42,55.2,55.38,39200.0,31.9146,32.0302,31.903,32.0071,39200.0
2006-02-23 11:30:00,55.36,55.37,55.32,55.35,19300.0,31.9955,32.0013,31.9724,31.9897,19300.0
2006-02-23 11:40:00,55.35,55.39,55.15,55.19,38300.0,31.9897,32.0128,31.8741,31.8972,38300.0
2006-02-23 11:50:00,55.21,55.39,55.21,55.26,25600.0,31.9088,32.0128,31.9088,31.9377,25600.0
2006-02-23 12:00:00,55.27,55.3,55.19,55.3,73600.0,31.9435,31.9608,31.8972,31.9608,73600.0
2006-02-23 12:10:00,55.3,55.33,55.26,55.3,72100.0,31.9608,31.9782,31.9377,31.9608,72100.0
2006-02-23 12:20:00,55.29,55.41,55.24,55.38,51400.0,31.955,32.0244,31.9261,32.0071,51400.0
2006-02-23 12:30:00,55.39,55.5,55.37,55.39,43500.0,32.0128,32.0764,32.0013,32.0128,43500.0
2006-02-23 12:40:00,55.39,55.51,55.38,55.41,49600.0,32.0128,32.0822,32.0071,32.0244,49600.0
2006-02-23 12:50:00,55.41,55.42,55.4,55.4,10000.0,32.0244,32.0302,32.0186,32.0186,10000.0
2006-02-23 13:00:00,55.4,55.4,55.36,55.36,21700.0,32.0186,32.0186,31.9955,31.9955,21700.0
2006-02-23 13:10:00,55.36,55.48,55.35,55.47,38600.0,31.9955,32.0649,31.9897,32.0591,38600.0
2006-02-23 13:20:00,55.46,55.46,55.38,55.41,47700.0,32.0533,32.0533,32.0071,32.0244,47700.0
2006-02-23 13:30:00,55.41,55.41,55.2,55.2,53200.0,32.0244,32.0244,31.903,31.903,53200.0
2006-02-23 13:40:00,55.19,55.24,55.19,55.22,41600.0,31.8972,31.9261,31.8972,31.9146,41600.0
2006-02-23 13:50:00,55.22,55.22,55.09,55.1,71700.0,31.9146,31.9146,31.8395,31.8452,71700.0
2006-02-23 14:00:00,55.11,55.12,55.07,55.08,88900.0,31.851,31.8568,31.8279,31.8337,88900.0
2006-02-23 14:10:00,55.07,55.07,54.9,54.91,68100.0,31.8279,31.8279,31.7296,31.7354,68100.0
2006-02-23 14:20:00,54.9,54.91,54.78,54.8,134800.0,31.7296,31.7354,31.6603,31.6718,134800.0
2006-02-23 14:30:00,54.8,54.86,54.79,54.84,58900.0,31.6718,31.7065,31.6661,31.695,58900.0
2006-02-23 14:40:00,54.84,54.85,54.8,54.84,70800.0,31.695,31.7007,31.6718,31.695,70800.0
2006-02-23 14:50:00,54.84,54.88,54.75,54.88,49900.0,31.695,31.7181,31.6429,31.7181,49900.0
2006-02-23 15:00:00,54.88,54.96,54.86,54.88,41400.0,31.7181,31.7643,31.7065,31.7181,41400.0
2006-02-23 15:10:00,54.88,54.88,54.72,54.73,46500.0,31.7181,31.7181,31.6256,31.6314,46500.0
2006-02-23 15:20:00,54.73,54.81,54.73,54.8,52000.0,31.6314,31.6776,31.6314,31.6718,52000.0
2006-02-23 15:30:00,54.79,54.83,54.75,54.8,98200.0,31.6661,31.6892,31.6429,31.6718,98200.0
2006-02-23 15:40:00,54.8,54.8,54.69,54.73,86000.0,31.6718,31.6718,31.6083,31.6314,86000.0
2006-02-23 15:50:00,54.73,54.77,54.66,54.67,65900.0,31.6314,31.6545,31.5909,31.5967,65900.0
2006-02-24 09:30:00,54.29,54.64,54.24,54.4,97800.0,31.3771,31.5794,31.3482,31.4407,97800.0
2006-02-24 09:40:00,54.4,54.62,54.3,54.57,55000.0,31.4407,31.5678,31.3829,31.5389,55000.0
2006-02-24 09:50:00,54.57,54.63,54.39,54.39,52900.0,31.5389,31.5736,31.4349,31.4349,52900.0
2006-02-24 10:00:00,54.37,54.62,54.34,54.45,38500.0,31.4233,31.5678,31.406,31.4696,38500.0
2006-02-24 10:10:00,54.42,54.5,54.06,54.07,46800.0,31.4522,31.4985,31.2442,31.2499,46800.0
2006-02-24 10:20:00,54.08,54.08,53.82,53.93,74900.0,31.2557,31.2557,31.1055,31.169,74900.0
2006-02-24 10:30:00,53.94,53.94,53.66,53.72,79100.0,31.1748,31.1748,31.013,31.0477,79100.0
2006-02-24 10:40:00,53.72,53.72,53.46,53.62,113300.0,31.0477,31.0477,30.8974,30.9899,113300.0
2006-02-24 10:50:00,53.62,53.75,53.6,53.73,57800.0,30.9899,31.065,30.9783,31.0534,57800.0
2006-02-24 11:00:00,53.73,53.87,53.73,53.87,69000.0,31.0534,31.1343,31.0534,31.1343,69000.0
2006-02-24 11:10:00,53.87,54.1,53.87,54.03,82000.0,31.1343,31.2673,31.1343,31.2268,82000.0
2006-02-24 11:20:00,54.03,54.2,54.0,54.0,80300.0,31.2268,31.3251,31.2095,31.2095,80300.0
2006-02-24 11:30:00,54.0,54.03,53.86,53.93,72500.0,31.2095,31.2268,31.1286,31.169,72500.0
2006-02-24 11:40:00,53.93,53.93,53.78,53.81,46400.0,31.169,31.169,31.0823,31.0997,46400.0
2006-02-24 11:50:00,53.8,53.88,53.8,53.85,25200.0,31.0939,31.1401,31.0939,31.1228,25200.0
2006-02-24 12:00:00,53.85,53.95,53.85,53.95,15300.0,31.1228,31.1806,31.1228,31.1806,15300.0
2006-02-24 12:10:00,53.95,54.07,53.95,53.96,32500.0,31.1806,31.2499,31.1806,31.1864,32500.0
2006-02-24 12:20:00,53.96,54.06,53.96,54.05,25600.0,31.1864,31.2442,31.1864,31.2384,25600.0
2006-02-24 12:30:00,54.05,54.06,54.02,54.06,23800.0,31.2384,31.2442,31.221,31.2442,23800.0
2006-02-24 12:40:00,54.08,54.24,54.08,54.2,40400.0,31.2557,31.3482,31.2557,31.3251,40400.0
2006-02-24 12:50:00,54.2,54.22,54.17,54.22,15500.0,31.3251,31.3366,31.3077,31.3366,15500.0
2006-02-24 13:00:00,54.22,54.22,54.1,54.14,28200.0,31.3366,31.3366,31.2673,31.2904,28200.0
2006-02-24 13:10:00,54.14,54.15,54.07,54.1,24500.0,31.2904,31.2962,31.2499,31.2673,24500.0
2006-02-24 13:20:00,54.11,54.14,54.09,54.13,31100.0,31.2731,31.2904,31.2615,31.2846,31100.0
2006-02-24 13:30:00,54.12,54.12,53.99,54.02,27900.0,31.2788,31.2788,31.2037,31.221,27900.0
2006-02-24 13:40:00,54.05,54.05,53.92,53.95,29300.0,31.2384,31.2384,31.1632,31.1806,29300.0
2006-02-24 13:50:00,53.93,53.94,53.81,53.83,31500.0,31.169,31.1748,31.0997,31.1112,31500.0
2006-02-24 14:00:00,53.83,53.95,53.83,53.95,45100.0,31.1112,31.1806,31.1112,31.1806,45100.0
2006-02-24 14:10:00,53.95,54.01,53.94,54.01,40500.0,31.1806,31.2153,31.1748,31.2153,40500.0
2006-02-24 14:20:00,54.02,54.1,54.02,54.08,58600.0,31.221,31.2673,31.221,31.2557,58600.0
2006-02-24 14:30:00,54.07,54.1,54.0,54.09,40200.0,31.2499,31.2673,31.2095,31.2615,40200.0
2006-02-24 14:40:00,54.1,54.12,54.08,54.09,49600.0,31.2673,31.2788,31.2557,31.2615,49600.0
2006-02-24 14:50:00,54.1,54.24,54.09,54.22,56100.0,31.2673,31.3482,31.2615,31.3366,56100.0
2006-02-24 15:00:00,54.21,54.24,54.14,54.15,52500.0,31.3309,31.3482,31.2904,31.2962,52500.0
2006-02-24 15:10:00,54.15,54.16,54.09,54.14,29600.0,31.2962,31.302,31.2615,31.2904,29600.0
2006-02-24 15:20:00,54.14,54.18,54.12,54.15,41500.0,31.2904,31.3135,31.2788,31.2962,41500.0
2006-02-24 15:30:00,54.15,54.16,54.1,54.12,57900.0,31.2962,31.302,31.2673,31.2788,57900.0
2006-02-24 15:40:00,54.11,54.17,54.1,54.15,70600.0,31.2731,31.3077,31.2673,31.2962,70600.0
2006-02-24 15:50:00,54.16,54.18,54.03,54.06,83800.0,31.302,31.3135,31.2268,31.2442,83800.0
2006-02-27 09:30:00,54.14,54.5,54.12,54.43,91400.0,31.2904,31.4985,31.2788,31.458,91400.0
2006-02-27 09:40:00,54.42,54.72,54.41,54.55,101900.0,31.4522,31.6256,31.4464,31.5274,101900.0
2006-02-27 09:50:00,54.55,54.7,54.4,54.65,62300.0,31.5274,31.6141,31.4407,31.5852,62300.0
2006-02-27 10:00:00,54.65,54.69,54.36,54.47,66700.0,31.5852,31.6083,31.4175,31.4811,66700.0
2006-02-27 10:10:00,54.46,54.57,54.37,54.4,43800.0,31.4753,31.5389,31.4233,31.4407,43800.0
2006-02-27 10:20:00,54.43,54.5,54.41,54.48,58900.0,31.458,31.4985,31.4464,31.4869,58900.0
2006-02-27 10:30:00,54.48,54.48,54.41,54.42,33000.0,31.4869,31.4869,31.4464,31.4522,33000.0
2006-02-27 10:40:00,54.42,54.42,54.06,54.36,103800.0,31.4522,31.4522,31.2442,31.4175,103800.0
2006-02-27 10:50:00,54.35,54.36,54.2,54.23,125800.0,31.4118,31.4175,31.3251,31.3424,125800.0
2006-02-27 11:00:00,54.23,54.23,54.06,54.19,56000.0,31.3424,31.3424,31.2442,31.3193,56000.0
2006-02-27 11:10:00,54.18,54.35,54.18,54.35,81700.0,31.3135,31.4118,31.3135,31.4118,81700.0
2006-02-27 11:20:00,54.37,54.43,54.35,54.43,37900.0,31.4233,31.458,31.4118,31.458,37900.0
2006-02-27 11:30:00,54.43,54.5,54.4,54.49,46900.0,31.458,31.4985,31.4407,31.4927,46900.0
2006-02-27 11:40:00,54.49,54.52,54.45,54.45,36500.0,31.4927,31.51,31.4696,31.4696,36500.0
2006-02-27 11:50:00,54.46,54.46,54.37,54.41,23300.0,31.4753,31.4753,31.4233,31.4464,23300.0
2006-02-27 12:00:00,54.39,54.45,54.35,54.42,62000.0,31.4349,31.4696,31.4118,31.4522,62000.0
2006-02-27 12:10:00,54.42,54.45,54.4,54.4,19400.0,31.4522,31.4696,31.4407,31.4407,19400.0
2006-02-27 12:20:00,54.41,54.45,54.35,54.44,30800.0,31.4464,31.4696,31.4118,31.4638,30800.0
2006-02-27 12:30:00,54.44,54.45,54.42,54.42,62300.0,31.4638,31.4696,31.4522,31.4522,62300.0
2006-02-27 12:40:00,54.43,54.45,54.41,54.45,57600.0,31.458,31.4696,31.4464,31.4696,57600.0
2006-02-27 12:50:00,54.45,54.52,54.44,54.52,39700.0,31.4696,31.51,31.4638,31.51,39700.0
2006-02-27 13:00:00,54.52,54.59,54.49,54.5,30300.0,31.51,31.5505,31.4927,31.4985,30300.0
2006-02-27 13:10:00,54.49,54.5,54.47,54.5,29300.0,31.4927,31.4985,31.4811,31.4985,29300.0
2006-02-27 13:20:00,54.5,54.53,54.48,54.5,19800.0,31.4985,31.5158,31.4869,31.4985,19800.0
2006-02-27 13:30:00,54.5,54.53,54.48,54.51,37400.0,31.4985,31.5158,31.4869,31.5042,37400.0
2006-02-27 13:40:00,54.51,54.54,54.51,54.53,48600.0,31.5042,31.5216,31.5042,31.5158,48600.0
2006-02-27 13:50:00,54.53,54.55,54.52,54.53,31600.0,31.5158,31.5274,31.51,31.5158,31600.0
2006-02-27 14:00:00,54.52,54.54,54.36,54.4,68700.0,31.51,31.5216,31.4175,31.4407,68700.0
2006-02-27 14:10:00,54.4,54.42,54.35,54.4,36300.0,31.4407,31.4522,31.4118,31.4407,36300.0
2006-02-27 14:20:00,54.39,54.41,54.33,54.36,72100.0,31.4349,31.4464,31.4002,31.4175,72100.0
2006-02-27 14:30:00,54.36,54.37,54.28,54.33,47500.0,31.4175,31.4233,31.3713,31.4002,47500.0
2006-02-27 14:40:00,54.34,54.44,54.28,54.41,70500.0,31.406,31.4638,31.3713,31.4464,70500.0
2006-02-27 14:50:00,54.41,54.41,54.25,54.29,45700.0,31.4464,31.4464,31.354,31.3771,45700.0
2006-02-27 15:00:00,54.3,54.4,54.26,54.29,89300.0,31.3829,31.4407,31.3598,31.3771,89300.0
2006-02-27 15:10:00,54.29,54.34,54.26,54.34,78200.0,31.3771,31.406,31.3598,31.406,78200.0
2006-02-27 15:20:00,54.34,54.38,54.26,54.29,100100.0,31.406,31.4291,31.3598,31.3771,100100.0
2006-02-27 15:30:00,54.28,54.4,54.27,54.37,123000.0,31.3713,31.4407,31.3655,31.4233,123000.0
2006-02-27 15:40:00,54.37,54.44,54.33,54.41,115800.0,31.4233,31.4638,31.4002,31.4464,115800.0
2006-02-27 15:50:00,54.41,54.42,54.36,54.4,181500.0,31.4464,31.4522,31.4175,31.4407,181500.0
2006-02-28 09:30:00,53.7,54.4,53.65,53.8,229000.0,31.0361,31.4407,31.0072,31.0939,229000.0
2006-02-28 09:40:00,53.81,54.05,53.75,54.0,177000.0,31.0997,31.2384,31.065,31.2095,177000.0
2006-02-28 09:50:00,53.99,54.08,53.4,53.69,170900.0,31.2037,31.2557,30.8627,31.0303,170900.0
2006-02-28 10:00:00,53.64,53.64,53.45,53.57,97500.0,31.0014,31.0014,30.8916,30.961,97500.0
2006-02-28 10:10:00,53.57,53.81,53.4,53.77,113300.0,30.961,31.0997,30.8627,31.0766,113300.0
2006-02-28 10:20:00,53.76,53.98,53.71,53.77,56900.0,31.0708,31.1979,31.0419,31.0766,56900.0
2006-02-28 10:30:00,53.77,53.85,53.65,53.67,73600.0,31.0766,31.1228,31.0072,31.0188,73600.0
2006-02-28 10:40:00,53.75,53.77,53.65,53.71,81400.0,31.065,31.0766,31.0072,31.0419,81400.0
2006-02-28 10:50:00,53.73,53.87,53.7,53.7,43300.0,31.0534,31.1343,31.0361,31.0361,43300.0
2006-02-28 11:00:00,53.7,53.81,53.7,53.78,45400.0,31.0361,31.0997,31.0361,31.0823,45400.0
2006-02-28 11:10:00,53.79,53.89,53.71,53.88,34600.0,31.0881,31.1459,31.0419,31.1401,34600.0
2006-02-28 11:20:00,53.9,54.0,53.84,53.85,77400.0,31.1517,31.2095,31.117,31.1228,77400.0
2006-02-28 11:30:00,53.85,53.94,53.75,53.9,46400.0,31.1228,31.1748,31.065,31.1517,46400.0
2006-02-28 11:40:00,53.9,53.94,53.81,53.84,42900.0,31.1517,31.1748,31.0997,31.117,42900.0
2006-02-28 11:50:00,53.84,53.89,53.84,53.87,58600.0,31.117,31.1459,31.117,31.1343,58600.0
2006-02-28 12:00:00,53.87,53.99,53.84,53.99,28300.0,31.1343,31.2037,31.117,31.2037,28300.0
2006-02-28 12:10:00,54.0,54.02,53.89,53.97,39000.0,31.2095,31.221,31.1459,31.1921,39000.0
2006-02-28 12:20:00,53.97,54.0,53.89,53.9,49700.0,31.1921,31.2095,31.1459,31.1517,49700.0
2006-02-28 12:30:00,53.9,54.04,53.9,54.03,38700.0,31.1517,31.2326,31.1517,31.2268,38700.0
2006-02-28 12:40:00,54.02,54.12,54.02,54.07,34400.0,31.221,31.2788,31.221,31.2499,34400.0
2006-02-28 12:50:00,54.07,54.08,54.01,54.02,39800.0,31.2499,31.2557,31.2153,31.221,39800.0
2006-02-28 13:00:00,54.02,54.07,53.98,54.07,30500.0,31.221,31.2499,31.1979,31.2499,30500.0
2006-02-28 13:10:00,54.05,54.06,53.95,53.98,31000.0,31.2384,31.2442,31.1806,31.1979,31000.0
2006-02-28 13:20:00,53.98,54.06,53.96,54.04,24300.0,31.1979,31.2442,31.1864,31.2326,24300.0
2006-02-28 13:30:00,54.05,54.14,54.04,54.06,78400.0,31.2384,31.2904,31.2326,31.2442,78400.0
2006-02-28 13:40:00,54.06,54.06,53.9,53.93,41100.0,31.2442,31.2442,31.1517,31.169,41100.0
2006-02-28 13:50:00,53.93,54.02,53.9,53.93,34200.0,31.169,31.221,31.1517,31.169,34200.0
2006-02-28 14:00:00,53.91,53.94,53.89,53.89,26500.0,31.1575,31.1748,31.1459,31.1459,26500.0
2006-02-28 14:10:00,53.89,53.89,53.8,53.82,33800.0,31.1459,31.1459,31.0939,31.1055,33800.0
2006-02-28 14:20:00,53.82,53.84,53.79,53.81,29700.0,31.1055,31.117,31.0881,31.0997,29700.0
2006-02-28 14:30:00,53.79,53.79,53.71,53.78,40500.0,31.0881,31.0881,31.0419,31.0823,40500.0
2006-02-28 14:40:00,53.77,53.81,53.62,53.62,43500.0,31.0766,31.0997,30.9899,30.9899,43500.0
2006-02-28 14:50:00,53.59,53.66,53.57,53.63,79000.0,30.9725,31.013,30.961,30.9956,79000.0
2006-02-28 15:00:00,53.62,53.72,53.59,53.65,74200.0,30.9899,31.0477,30.9725,31.0072,74200.0
2006-02-28 15:10:00,53.67,53.86,53.67,53.86,63200.0,31.0188,31.1286,31.0188,31.1286,63200.0
2006-02-28 15:20:00,53.86,53.89,53.79,53.89,51700.0,31.1286,31.1459,31.0881,31.1459,51700.0
2006-02-28 15:30:00,53.89,53.93,53.8,53.91,43000.0,31.1459,31.169,31.0939,31.1575,43000.0
2006-02-28 15:40:00,53.91,53.99,53.86,53.86,73900.0,31.1575,31.2037,31.1286,31.1286,73900.0
2006-02-28 15:50:00,53.87,53.9,53.8,53.82,132300.0,31.1343,31.1517,31.0939,31.1055,132300.0
2006-03-01 09:30:00,53.81,54.1,53.8,53.94,110100.0,31.0997,31.2673,31.0939,31.1748,110100.0
2006-03-01 09:40:00,53.94,53.95,53.83,53.87,84300.0,31.1748,31.1806,31.1112,31.1343,84300.0
2006-03-01 09:50:00,53.88,54.0,53.78,53.98,62900.0,31.1401,31.2095,31.0823,31.1979,62900.0
2006-03-01 10:00:00,53.97,54.02,53.3,53.49,115700.0,31.1921,31.221,30.8049,30.9147,115700.0
2006-03-01 10:10:00,53.5,53.53,53.16,53.4,189000.0,30.9205,30.9378,30.724,30.8627,189000.0
2006-03-01 10:20:00,53.4,53.6,53.35,53.51,103900.0,30.8627,30.9783,30.8338,30.9263,103900.0
2006-03-01 10:30:00,53.51,53.63,53.42,53.58,62300.0,30.9263,30.9956,30.8743,30.9667,62300.0
2006-03-01 10:40:00,53.59,53.6,53.32,53.59,63200.0,30.9725,30.9783,30.8165,30.9725,63200.0
2006-03-01 10:50:00,53.55,53.58,53.54,53.56,261400.0,30.9494,30.9667,30.9436,30.9552,261400.0
2006-03-01 11:00:00,53.56,53.68,53.56,53.65,200300.0,30.9552,31.0245,30.9552,31.0072,200300.0
2006-03-01 11:10:00,53.65,53.68,53.65,53.66,348300.0,31.0072,31.0245,31.0072,31.013,348300.0
2006-03-01 11:20:00,53.66,53.85,53.66,53.81,49400.0,31.013,31.1228,31.013,31.0997,49400.0
2006-03-01 11:30:00,53.8,53.95,53.79,53.93,50400.0,31.0939,31.1806,31.0881,31.169,50400.0
2006-03-01 11:40:00,53.95,53.95,53.75,53.89,34900.0,31.1806,31.1806,31.065,31.1459,34900.0
2006-03-01 11:50:00,53.9,54.03,53.89,54.01,48100.0,31.1517,31.2268,31.1459,31.2153,48100.0
2006-03-01 12:00:00,54.03,54.1,54.0,54.04,57100.0,31.2268,31.2673,31.2095,31.2326,57100.0
2006-03-01 12:10:00,54.03,54.08,53.93,53.97,56800.0,31.2268,31.2557,31.169,31.1921,56800.0
2006-03-01 12:20:00,53.96,54.04,53.95,53.99,20100.0,31.1864,31.2326,31.1806,31.2037,20100.0
2006-03-01 12:30:00,53.98,54.0,53.98,53.99,16400.0,31.1979,31.2095,31.1979,31.2037,16400.0
2006-03-01 12:40:00,54.0,54.04,53.89,53.92,27200.0,31.2095,31.2326,31.1459,31.1632,27200.0
2006-03-01 12:50:00,53.92,53.95,53.91,53.94,21300.0,31.1632,31.1806,31.1575,31.1748,21300.0
2006-03-01 13:00:00,53.95,54.03,53.93,53.97,57500.0,31.1806,31.2268,31.169,31.1921,57500.0
2006-03-01 13:10:00,53.97,53.99,53.95,53.99,28000.0,31.1921,31.2037,31.1806,31.2037,28000.0
2006-03-01 13:20:00,53.99,53.99,53.93,53.96,18900.0,31.2037,31.2037,31.169,31.1864,18900.0
2006-03-01 13:30:00,53.97,54.06,53.96,53.98,33900.0,31.1921,31.2442,31.1864,31.1979,33900.0
2006-03-01 13:40:00,53.99,54.04,53.86,53.86,29200.0,31.2037,31.2326,31.1286,31.1286,29200.0
2006-03-01 13:50:00,53.86,53.95,53.83,53.91,25600.0,31.1286,31.1806,31.1112,31.1575,25600.0
2006-03-01 14:00:00,53.91,53.98,53.87,53.91,25900.0,31.1575,31.1979,31.1343,31.1575,25900.0
2006-03-01 14:10:00,53.92,53.95,53.78,53.84,79200.0,31.1632,31.1806,31.0823,31.117,79200.0
2006-03-01 14:20:00,53.85,53.95,53.85,53.95,36300.0,31.1228,31.1806,31.1228,31.1806,36300.0
2006-03-01 14:30:00,53.94,54.0,53.88,53.98,42200.0,31.1748,31.2095,31.1401,31.1979,42200.0
2006-03-01 14:40:00,53.98,54.11,53.97,54.11,46700.0,31.1979,31.2731,31.1921,31.2731,46700.0
2006-03-01 14:50:00,54.11,54.26,54.11,54.22,42600.0,31.2731,31.3598,31.2731,31.3366,42600.0
2006-03-01 15:00:00,54.23,54.24,54.0,54.15,202600.0,31.3424,31.3482,31.2095,31.2962,202600.0
2006-03-01 15:10:00,54.15,54.5,54.15,54.5,74800.0,31.2962,31.4985,31.2962,31.4985,74800.0
2006-03-01 15:20:00,54.5,54.52,54.17,54.17,165000.0,31.4985,31.51,31.3077,31.3077,165000.0
2006-03-01 15:30:00,54.16,54.16,54.05,54.14,138500.0,31.302,31.302,31.2384,31.2904,138500.0
2006-03-01 15:40:00,54.14,54.25,54.13,54.17,207800.0,31.2904,31.354,31.2846,31.3077,207800.0
2006-03-01 15:50:00,54.16,54.16,53.97,53.98,182300.0,31.302,31.302,31.1921,31.1979,182300.0
2006-03-02 09:30:00,53.26,53.57,53.05,53.23,148900.0,30.7818,30.961,30.6604,30.7645,148900.0
2006-03-02 09:40:00,53.23,53.43,53.15,53.37,97500.0,30.7645,30.88,30.7182,30.8454,97500.0
2006-03-02 09:50:00,53.36,53.68,53.3,53.42,79500.0,30.8396,31.0245,30.8049,30.8743,79500.0
2006-03-02 10:00:00,53.42,53.43,53.08,53.31,101700.0,30.8743,30.88,30.6778,30.8107,101700.0
2006-03-02 10:10:00,53.31,53.47,53.3,53.38,72100.0,30.8107,30.9032,30.8049,30.8512,72100.0
2006-03-02 10:20:00,53.38,53.44,53.24,53.43,58800.0,30.8512,30.8858,30.7702,30.88,58800.0
2006-03-02 10:30:00,53.43,53.48,53.29,53.41,94100.0,30.88,30.9089,30.7991,30.8685,94100.0
2006-03-02 10:40:00,53.44,53.7,53.42,53.62,77100.0,30.8858,31.0361,30.8743,30.9899,77100.0
2006-03-02 10:50:00,53.62,53.74,53.45,53.71,55500.0,30.9899,31.0592,30.8916,31.0419,55500.0
2006-03-02 11:00:00,53.71,53.99,53.71,53.9,59900.0,31.0419,31.2037,31.0419,31.1517,59900.0
2006-03-02 11:10:00,53.91,53.99,53.88,53.88,31300.0,31.1575,31.2037,31.1401,31.1401,31300.0
2006-03-02 11:20:00,53.87,53.88,53.7,53.85,65100.0,31.1343,31.1401,31.0361,31.1228,65100.0
2006-03-02 11:30:00,53.84,53.88,53.76,53.77,39300.0,31.117,31.1401,31.0708,31.0766,39300.0
2006-03-02 11:40:00,53.77,53.77,53.55,53.62,41500.0,31.0766,31.0766,30.9494,30.9899,41500.0
2006-03-02 11:50:00,53.62,53.68,53.33,53.39,80700.0,30.9899,31.0245,30.8223,30.8569,80700.0
2006-03-02 12:00:00,53.39,53.57,53.39,53.53,45000.0,30.8569,30.961,30.8569,30.9378,45000.0
2006-03-02 12:10:00,53.53,53.58,53.37,53.37,48500.0,30.9378,30.9667,30.8454,30.8454,48500.0
2006-03-02 12:20:00,53.35,53.41,53.19,53.2,78700.0,30.8338,30.8685,30.7413,30.7471,78700.0
2006-03-02 12:30:00,53.2,53.27,53.14,53.16,37200.0,30.7471,30.7876,30.7124,30.724,37200.0
2006-03-02 12:40:00,53.16,53.31,53.13,53.13,42500.0,30.724,30.8107,30.7067,30.7067,42500.0
2006-03-02 12:50:00,53.17,53.22,53.15,53.18,60000.0,30.7298,30.7587,30.7182,30.7356,60000.0
2006-03-02 13:00:00,53.16,53.16,52.93,52.98,109600.0,30.724,30.724,30.5911,30.62,109600.0
2006-03-02 13:10:00,52.98,53.12,52.92,53.06,97900.0,30.62,30.7009,30.5853,30.6662,97900.0
2006-03-02 13:20:00,53.06,53.21,53.06,53.15,26200.0,30.6662,30.7529,30.6662,30.7182,26200.0
2006-03-02 13:30:00,53.14,53.3,53.14,53.25,52000.0,30.7124,30.8049,30.7124,30.776,52000.0
2006-03-02 13:40:00,53.26,53.32,53.08,53.24,35700.0,30.7818,30.8165,30.6778,30.7702,35700.0
2006-03-02 13:50:00,53.23,53.35,53.21,53.28,27800.0,30.7645,30.8338,30.7529,30.7934,27800.0
2006-03-02 14:00:00,53.28,53.42,53.27,53.32,69000.0,30.7934,30.8743,30.7876,30.8165,69000.0
2006-03-02 14:10:00,53.31,53.44,53.29,53.39,35800.0,30.8107,30.8858,30.7991,30.8569,35800.0
2006-03-02 14:20:00,53.4,53.4,53.1,53.12,77300.0,30.8627,30.8627,30.6893,30.7009,77300.0
2006-03-02 14:30:00,53.13,53.21,53.11,53.13,57500.0,30.7067,30.7529,30.6951,30.7067,57500.0
2006-03-02 14:40:00,53.11,53.3,53.11,53.28,245300.0,30.6951,30.8049,30.6951,30.7934,245300.0
2006-03-02 14:50:00,53.29,53.35,53.24,53.35,284800.0,30.7991,30.8338,30.7702,30.8338,284800.0
2006-03-02 15:00:00,53.35,53.57,53.33,53.53,258400.0,30.8338,30.961,30.8223,30.9378,258400.0
2006-03-02 15:10:00,53.53,53.82,53.53,53.77,81100.0,30.9378,31.1055,30.9378,31.0766,81100.0
2006-03-02 15:20:00,53.77,53.77,53.63,53.65,120500.0,31.0766,31.0766,30.9956,31.0072,120500.0
2006-03-02 15:30:00,53.64,53.65,53.53,53.53,67800.0,31.0014,31.0072,30.9378,30.9378,67800.0
2006-03-02 15:40:00,53.53,53.63,53.51,53.61,164300.0,30.9378,30.9956,30.9263,30.9841,164300.0
2006-03-02 15:50:00,53.61,53.64,53.55,53.55,116700.0,30.9841,31.0014,30.9494,30.9494,116700.0
2006-03-03 09:30:00,53.4,53.66,53.31,53.63,63700.0,30.8627,31.013,30.8107,30.9956,63700.0
2006-03-03 09:40:00,53.61,53.62,53.42,53.42,66700.0,30.9841,30.9899,30.8743,30.8743,66700.0
2006-03-03 09:50:00,53.46,53.53,53.35,53.4,52700.0,30.8974,30.9378,30.8338,30.8627,52700.0
2006-03-03 10:00:00,53.39,53.43,53.35,53.37,29100.0,30.8569,30.88,30.8338,30.8454,29100.0
2006-03-03 10:10:00,53.37,53.42,53.35,53.36,24200.0,30.8454,30.8743,30.8338,30.8396,24200.0
2006-03-03 10:20:00,53.37,53.44,53.31,53.33,69600.0,30.8454,30.8858,30.8107,30.8223,69600.0
2006-03-03 10:30:00,53.34,53.49,53.34,53.46,68000.0,30.828,30.9147,30.828,30.8974,68000.0
2006-03-03 10:40:00,53.47,53.58,53.46,53.56,46200.0,30.9032,30.9667,30.8974,30.9552,46200.0
2006-03-03 10:50:00,53.57,53.58,53.39,53.42,21100.0,30.961,30.9667,30.8569,30.8743,21100.0
2006-03-03 11:00:00,53.41,53.42,53.35,53.36,47000.0,30.8685,30.8743,30.8338,30.8396,47000.0
2006-03-03 11:10:00,53.37,53.41,53.31,53.34,40100.0,30.8454,30.8685,30.8107,30.828,40100.0
2006-03-03 11:20:00,53.34,53.4,53.32,53.35,26400.0,30.828,30.8627,30.8165,30.8338,26400.0
2006-03-03 11:30:00,53.34,53.39,53.31,53.37,20500.0,30.828,30.8569,30.8107,30.8454,20500.0
2006-03-03 11:40:00,53.39,53.46,53.35,53.43,12000.0,30.8569,30.8974,30.8338,30.88,12000.0
2006-03-03 11:50:00,53.45,53.56,53.44,53.54,30700.0,30.8916,30.9552,30.8858,30.9436,30700.0
2006-03-03 12:00:00,53.56,53.59,53.47,53.48,29900.0,30.9552,30.9725,30.9032,30.9089,29900.0
2006-03-03 12:10:00,53.48,53.53,53.48,53.51,19500.0,30.9089,30.9378,30.9089,30.9263,19500.0
2006-03-03 12:20:00,53.51,53.71,53.51,53.7,48000.0,30.9263,31.0419,30.9263,31.0361,48000.0
2006-03-03 12:30:00,53.7,53.75,53.63,53.73,37500.0,31.0361,31.065,30.9956,31.0534,37500.0
2006-03-03 12:40:00,53.73,53.78,53.71,53.75,51100.0,31.0534,31.0823,31.0419,31.065,51100.0
2006-03-03 12:50:00,53.75,53.75,53.68,53.74,22100.0,31.065,31.065,31.0245,31.0592,22100.0
2006-03-03 13:00:00,53.74,53.74,53.69,53.71,15200.0,31.0592,31.0592,31.0303,31.0419,15200.0
2006-03-03 13:10:00,53.71,53.74,53.65,53.7,18800.0,31.0419,31.0592,31.0072,31.0361,18800.0
2006-03-03 13:20:00,53.69,53.98,53.69,53.98,72000.0,31.0303,31.1979,31.0303,31.1979,72000.0
2006-03-03 13:30:00,53.99,54.21,53.97,53.98,125500.0,31.2037,31.3309,31.1921,31.1979,125500.0
2006-03-03 13:40:00,54.01,54.1,54.01,54.08,49700.0,31.2153,31.2673,31.2153,31.2557,49700.0
2006-03-03 13:50:00,54.06,54.1,54.03,54.03,18100.0,31.2442,31.2673,31.2268,31.2268,18100.0
2006-03-03 14:00:00,54.01,54.05,53.97,54.03,40000.0,31.2153,31.2384,31.1921,31.2268,40000.0
2006-03-03 14:10:00,54.01,54.04,53.96,54.0,37100.0,31.2153,31.2326,31.1864,31.2095,37100.0
2006-03-03 14:20:00,54.01,54.01,53.92,53.93,36000.0,31.2153,31.2153,31.1632,31.169,36000.0
2006-03-03 14:30:00,53.91,53.97,53.84,53.96,22900.0,31.1575,31.1921,31.117,31.1864,22900.0
2006-03-03 14:40:00,53.96,53.99,53.91,53.97,17900.0,31.1864,31.2037,31.1575,31.1921,17900.0
2006-03-03 14:50:00,53.95,53.99,53.95,53.99,12300.0,31.1806,31.2037,31.1806,31.2037,12300.0
2006-03-03 15:00:00,53.98,54.0,53.72,53.74,26600.0,31.1979,31.2095,31.0477,31.0592,26600.0
2006-03-03 15:10:00,53.75,53.83,53.6,53.67,37600.0,31.065,31.1112,30.9783,31.0188,37600.0
2006-03-03 15:20:00,53.66,53.67,53.53,53.63,51500.0,31.013,31.0188,30.9378,30.9956,51500.0
2006-03-03 15:30:00,53.63,53.63,53.37,53.45,48400.0,30.9956,30.9956,30.8454,30.8916,48400.0
2006-03-03 15:40:00,53.45,53.48,53.34,53.36,80200.0,30.8916,30.9089,30.828,30.8396,80200.0
2006-03-03 15:50:00,53.37,53.49,53.32,53.33,81200.0,30.8454,30.9147,30.8165,30.8223,81200.0
2006-03-06 09:30:00,53.07,53.29,53.07,53.17,88700.0,30.672,30.7991,30.672,30.7298,88700.0
2006-03-06 09:40:00,53.18,53.34,53.0,53.17,62500.0,30.7356,30.828,30.6315,30.7298,62500.0
2006-03-06 09:50:00,53.19,53.32,53.01,53.32,52400.0,30.7413,30.8165,30.6373,30.8165,52400.0
2006-03-06 10:00:00,53.26,53.4,53.17,53.3,37900.0,30.7818,30.8627,30.7298,30.8049,37900.0
2006-03-06 10:10:00,53.31,53.46,53.31,53.44,24000.0,30.8107,30.8974,30.8107,30.8858,24000.0
2006-03-06 10:20:00,53.47,53.48,53.31,53.42,25000.0,30.9032,30.9089,30.8107,30.8743,25000.0
2006-03-06 10:30:00,53.43,53.5,53.42,53.46,26000.0,30.88,30.9205,30.8743,30.8974,26000.0
2006-03-06 10:40:00,53.47,53.5,53.37,53.4,44000.0,30.9032,30.9205,30.8454,30.8627,44000.0
2006-03-06 10:50:00,53.41,53.45,53.26,53.44,22600.0,30.8685,30.8916,30.7818,30.8858,22600.0
2006-03-06 11:00:00,53.44,53.59,53.44,53.5,25700.0,30.8858,30.9725,30.8858,30.9205,25700.0
2006-03-06 11:10:00,53.5,53.51,53.08,53.09,80400.0,30.9205,30.9263,30.6778,30.6835,80400.0
2006-03-06 11:20:00,53.09,53.21,53.06,53.21,50100.0,30.6835,30.7529,30.6662,30.7529,50100.0
2006-03-06 11:30:00,53.21,53.22,53.16,53.2,43400.0,30.7529,30.7587,30.724,30.7471,43400.0
2006-03-06 11:40:00,53.2,53.2,53.14,53.18,35100.0,30.7471,30.7471,30.7124,30.7356,35100.0
2006-03-06 11:50:00,53.19,53.2,53.18,53.19,38100.0,30.7413,30.7471,30.7356,30.7413,38100.0
2006-03-06 12:00:00,53.2,53.2,53.18,53.19,29500.0,30.7471,30.7471,30.7356,30.7413,29500.0
2006-03-06 12:10:00,53.18,53.2,53.16,53.19,46000.0,30.7356,30.7471,30.724,30.7413,46000.0
2006-03-06 12:20:00,53.19,53.2,53.11,53.19,48300.0,30.7413,30.7471,30.6951,30.7413,48300.0
2006-03-06 12:30:00,53.2,53.3,53.2,53.29,15000.0,30.7471,30.8049,30.7471,30.7991,15000.0
2006-03-06 12:40:00,53.29,53.29,53.21,53.21,109100.0,30.7991,30.7991,30.7529,30.7529,109100.0
2006-03-06 12:50:00,53.21,53.27,53.21,53.24,26700.0,30.7529,30.7876,30.7529,30.7702,26700.0
2006-03-06 13:00:00,53.24,53.29,53.23,53.24,24900.0,30.7702,30.7991,30.7645,30.7702,24900.0
2006-03-06 13:10:00,53.26,53.29,53.21,53.27,51500.0,30.7818,30.7991,30.7529,30.7876,51500.0
2006-03-06 13:20:00,53.27,53.29,53.1,53.1,43800.0,30.7876,30.7991,30.6893,30.6893,43800.0
2006-03-06 13:30:00,53.09,53.1,52.9,52.92,91400.0,30.6835,30.6893,30.5737,30.5853,91400.0
2006-03-06 13:40:00,52.92,52.95,52.88,52.9,45900.0,30.5853,30.6026,30.5622,30.5737,45900.0
2006-03-06 13:50:00,52.9,52.98,52.89,52.96,35600.0,30.5737,30.62,30.568,30.6084,35600.0
2006-03-06 14:00:00,52.96,52.99,52.75,52.77,69100.0,30.6084,30.6257,30.487,30.4986,69100.0
2006-03-06 14:10:00,52.77,52.79,52.69,52.69,59300.0,30.4986,30.5102,30.4524,30.4524,59300.0
2006-03-06 14:20:00,52.7,52.75,52.6,52.72,36500.0,30.4581,30.487,30.4003,30.4697,36500.0
2006-03-06 14:30:00,52.71,52.85,52.71,52.8,35300.0,30.4639,30.5448,30.4639,30.5159,35300.0
2006-03-06 14:40:00,52.8,52.83,52.72,52.77,28900.0,30.5159,30.5333,30.4697,30.4986,28900.0
2006-03-06 14:50:00,52.77,52.81,52.72,52.8,46600.0,30.4986,30.5217,30.4697,30.5159,46600.0
2006-03-06 15:00:00,52.79,52.85,52.78,52.82,44300.0,30.5102,30.5448,30.5044,30.5275,44300.0
2006-03-06 15:10:00,52.83,52.93,52.79,52.9,37200.0,30.5333,30.5911,30.5102,30.5737,37200.0
2006-03-06 15:20:00,52.9,52.92,52.87,52.9,50000.0,30.5737,30.5853,30.5564,30.5737,50000.0
2006-03-06 15:30:00,52.91,52.94,52.89,52.9,41600.0,30.5795,30.5969,30.568,30.5737,41600.0
2006-03-06 15:40:00,52.91,53.2,52.91,53.18,104100.0,30.5795,30.7471,30.5795,30.7356,104100.0
2006-03-06 15:50:00,53.18,53.2,53.06,53.07,94900.0,30.7356,30.7471,30.6662,30.672,94900.0
2006-03-07 09:30:00,53.12,53.12,52.88,52.92,52600.0,30.7009,30.7009,30.5622,30.5853,52600.0
2006-03-07 09:40:00,52.86,53.14,52.78,52.94,67300.0,30.5506,30.7124,30.5044,30.5969,67300.0
2006-03-07 09:50:00,52.94,53.0,52.75,52.77,34500.0,30.5969,30.6315,30.487,30.4986,34500.0
2006-03-07 10:00:00,52.77,53.0,52.77,53.0,79000.0,30.4986,30.6315,30.4986,30.6315,79000.0
2006-03-07 10:10:00,52.99,53.0,52.86,52.97,42500.0,30.6257,30.6315,30.5506,30.6142,42500.0
2006-03-07 10:20:00,52.97,53.1,52.97,53.01,55600.0,30.6142,30.6893,30.6142,30.6373,55600.0
2006-03-07 10:30:00,53.02,53.16,52.99,53.02,73700.0,30.6431,30.724,30.6257,30.6431,73700.0
2006-03-07 10:40:00,53.02,53.06,52.95,52.95,28300.0,30.6431,30.6662,30.6026,30.6026,28300.0
2006-03-07 10:50:00,52.98,53.02,52.95,52.95,22800.0,30.62,30.6431,30.6026,30.6026,22800.0
2006-03-07 11:00:00,52.95,53.14,52.91,53.14,34500.0,30.6026,30.7124,30.5795,30.7124,34500.0
2006-03-07 11:10:00,53.14,53.15,52.95,53.06,69300.0,30.7124,30.7182,30.6026,30.6662,69300.0
2006-03-07 11:20:00,53.07,53.07,53.0,53.0,34700.0,30.672,30.672,30.6315,30.6315,34700.0
2006-03-07 11:30:00,53.01,53.01,52.87,52.89,15900.0,30.6373,30.6373,30.5564,30.568,15900.0
2006-03-07 11:40:00,52.89,52.98,52.83,52.98,36300.0,30.568,30.62,30.5333,30.62,36300.0
2006-03-07 11:50:00,52.98,53.0,52.93,52.97,11300.0,30.62,30.6315,30.5911,30.6142,11300.0
2006-03-07 12:00:00,52.97,53.05,52.95,52.99,20500.0,30.6142,30.6604,30.6026,30.6257,20500.0
2006-03-07 12:10:00,53.0,53.01,52.89,52.89,20700.0,30.6315,30.6373,30.568,30.568,20700.0
2006-03-07 12:20:00,52.88,52.92,52.84,52.88,23900.0,30.5622,30.5853,30.5391,30.5622,23900.0
2006-03-07 12:30:00,52.88,52.94,52.83,52.83,17800.0,30.5622,30.5969,30.5333,30.5333,17800.0
2006-03-07 12:40:00,52.83,52.87,52.74,52.78,31900.0,30.5333,30.5564,30.4813,30.5044,31900.0
2006-03-07 12:50:00,52.78,52.82,52.74,52.74,107700.0,30.5044,30.5275,30.4813,30.4813,107700.0
2006-03-07 13:00:00,52.74,52.78,52.68,52.71,27000.0,30.4813,30.5044,30.4466,30.4639,27000.0
2006-03-07 13:10:00,52.71,52.71,52.63,52.65,21800.0,30.4639,30.4639,30.4177,30.4292,21800.0
2006-03-07 13:20:00,52.65,52.72,52.61,52.72,31900.0,30.4292,30.4697,30.4061,30.4697,31900.0
2006-03-07 13:30:00,52.72,52.78,52.7,52.73,20500.0,30.4697,30.5044,30.4581,30.4755,20500.0
2006-03-07 13:40:00,52.73,52.86,52.72,52.79,110500.0,30.4755,30.5506,30.4697,30.5102,110500.0
2006-03-07 13:50:00,52.79,52.9,52.79,52.83,222000.0,30.5102,30.5737,30.5102,30.5333,222000.0
2006-03-07 14:00:00,52.84,52.84,52.75,52.75,19500.0,30.5391,30.5391,30.487,30.487,19500.0
2006-03-07 14:10:00,52.75,52.75,52.58,52.58,52900.0,30.487,30.487,30.3888,30.3888,52900.0
2006-03-07 14:20:00,52.58,52.59,52.52,52.52,58300.0,30.3888,30.3946,30.3541,30.3541,58300.0
2006-03-07 14:30:00,52.52,52.53,52.42,52.53,57500.0,30.3541,30.3599,30.2963,30.3599,57500.0
2006-03-07 14:40:00,52.53,52.59,52.49,52.58,190400.0,30.3599,30.3946,30.3368,30.3888,190400.0
2006-03-07 14:50:00,52.58,52.78,52.56,52.77,49100.0,30.3888,30.5044,30.3772,30.4986,49100.0
2006-03-07 15:00:00,52.78,52.83,52.74,52.76,51300.0,30.5044,30.5333,30.4813,30.4928,51300.0
2006-03-07 15:10:00,52.77,52.78,52.55,52.6,66000.0,30.4986,30.5044,30.3715,30.4003,66000.0
2006-03-07 15:20:00,52.61,52.65,52.59,52.65,49900.0,30.4061,30.4292,30.3946,30.4292,49900.0
2006-03-07 15:30:00,52.66,52.79,52.63,52.78,66300.0,30.435,30.5102,30.4177,30.5044,66300.0
2006-03-07 15:40:00,52.76,52.8,52.66,52.67,84900.0,30.4928,30.5159,30.435,30.4408,84900.0
2006-03-07 15:50:00,52.68,52.7,52.63,52.67,100800.0,30.4466,30.4581,30.4177,30.4408,100800.0
2006-03-08 09:30:00,52.7,52.89,52.6,52.68,89100.0,30.4581,30.568,30.4003,30.4466,89100.0
2006-03-08 09:40:00,52.68,52.82,52.66,52.73,41300.0,30.4466,30.5275,30.435,30.4755,41300.0
2006-03-08 09:50:00,52.74,53.19,52.72,53.0,96200.0,30.4813,30.7413,30.4697,30.6315,96200.0
2006-03-08 10:00:00,53.01,53.45,52.98,53.34,115600.0,30.6373,30.8916,30.62,30.828,115600.0
2006-03-08 10:10:00,53.3,53.76,53.24,53.69,182400.0,30.8049,31.0708,30.7702,31.0303,182400.0
2006-03-08 10:20:00,53.75,53.86,53.58,53.66,148100.0,31.065,31.1286,30.9667,31.013,148100.0
2006-03-08 10:30:00,53.68,54.05,53.68,54.02,214200.0,31.0245,31.2384,31.0245,31.221,214200.0
2006-03-08 10:40:00,54.0,54.08,53.84,54.01,181300.0,31.2095,31.2557,31.117,31.2153,181300.0
2006-03-08 10:50:00,54.0,54.02,53.85,53.94,110100.0,31.2095,31.221,31.1228,31.1748,110100.0
2006-03-08 11:00:00,53.93,53.95,53.76,53.83,65000.0,31.169,31.1806,31.0708,31.1112,65000.0
2006-03-08 11:10:00,53.83,53.99,53.77,53.93,51000.0,31.1112,31.2037,31.0766,31.169,51000.0
2006-03-08 11:20:00,53.93,54.09,53.88,53.95,67900.0,31.169,31.2615,31.1401,31.1806,67900.0
2006-03-08 11:30:00,53.95,53.96,53.82,53.9,62800.0,31.1806,31.1864,31.1055,31.1517,62800.0
2006-03-08 11:40:00,53.9,53.99,53.85,53.91,54400.0,31.1517,31.2037,31.1228,31.1575,54400.0
2006-03-08 11:50:00,53.92,53.94,53.82,53.93,147600.0,31.1632,31.1748,31.1055,31.169,147600.0
2006-03-08 12:00:00,53.93,54.17,53.93,54.12,138400.0,31.169,31.3077,31.169,31.2788,138400.0
2006-03-08 12:10:00,54.12,54.12,54.0,54.12,158100.0,31.2788,31.2788,31.2095,31.2788,158100.0
2006-03-08 12:20:00,54.12,54.13,54.01,54.12,57800.0,31.2788,31.2846,31.2153,31.2788,57800.0
2006-03-08 12:30:00,54.13,54.27,54.1,54.17,131900.0,31.2846,31.3655,31.2673,31.3077,131900.0
2006-03-08 12:40:00,54.18,54.21,53.98,54.06,61400.0,31.3135,31.3309,31.1979,31.2442,61400.0
2006-03-08 12:50:00,54.06,54.1,53.96,54.02,60300.0,31.2442,31.2673,31.1864,31.221,60300.0
2006-03-08 13:00:00,54.01,54.19,53.97,54.18,97400.0,31.2153,31.3193,31.1921,31.3135,97400.0
2006-03-08 13:10:00,54.18,54.21,54.04,54.11,100300.0,31.3135,31.3309,31.2326,31.2731,100300.0
2006-03-08 13:20:00,54.11,54.13,54.0,54.0,35200.0,31.2731,31.2846,31.2095,31.2095,35200.0
2006-03-08 13:30:00,54.06,54.06,53.83,53.9,62300.0,31.2442,31.2442,31.1112,31.1517,62300.0
2006-03-08 13:40:00,53.89,53.92,53.78,53.88,40700.0,31.1459,31.1632,31.0823,31.1401,40700.0
2006-03-08 13:50:00,53.87,53.87,53.58,53.67,55800.0,31.1343,31.1343,30.9667,31.0188,55800.0
2006-03-08 14:00:00,53.67,53.84,53.62,53.83,59600.0,31.0188,31.117,30.9899,31.1112,59600.0
2006-03-08 14:10:00,53.83,54.01,53.8,53.82,61700.0,31.1112,31.2153,31.0939,31.1055,61700.0
2006-03-08 14:20:00,53.81,53.82,53.65,53.75,45600.0,31.0997,31.1055,31.0072,31.065,45600.0
2006-03-08 14:30:00,53.75,53.99,53.73,53.95,84600.0,31.065,31.2037,31.0534,31.1806,84600.0
2006-03-08 14:40:00,53.97,53.97,53.81,53.82,96100.0,31.1921,31.1921,31.0997,31.1055,96100.0
2006-03-08 14:50:00,53.82,53.83,53.7,53.76,123600.0,31.1055,31.1112,31.0361,31.0708,123600.0
2006-03-08 15:00:00,53.75,53.83,53.72,53.78,182100.0,31.065,31.1112,31.0477,31.0823,182100.0
2006-03-08 15:10:00,53.78,53.88,53.76,53.79,95400.0,31.0823,31.1401,31.0708,31.0881,95400.0
2006-03-08 15:20:00,53.79,53.8,53.75,53.76,93900.0,31.0881,31.0939,31.065,31.0708,93900.0
2006-03-08 15:30:00,53.75,53.77,53.61,53.65,147400.0,31.065,31.0766,30.9841,31.0072,147400.0
2006-03-08 15:40:00,53.63,53.7,53.59,53.62,88000.0,30.9956,31.0361,30.9725,30.9899,88000.0
2006-03-08 15:50:00,53.62,53.7,53.6,53.65,426700.0,30.9899,31.0361,30.9783,31.0072,426700.0
2006-03-09 09:30:00,53.15,53.45,53.09,53.33,177300.0,30.7182,30.8916,30.6835,30.8223,177300.0
2006-03-09 09:40:00,53.33,53.7,53.33,53.66,74100.0,30.8223,31.0361,30.8223,31.013,74100.0
2006-03-09 09:50:00,53.65,53.84,53.65,53.8,131000.0,31.0072,31.117,31.0072,31.0939,131000.0
2006-03-09 10:00:00,53.78,54.01,53.72,53.98,198700.0,31.0823,31.2153,31.0477,31.1979,198700.0
2006-03-09 10:10:00,54.0,54.13,53.92,54.12,118700.0,31.2095,31.2846,31.1632,31.2788,118700.0
2006-03-09 10:20:00,54.13,54.35,54.1,54.1,157200.0,31.2846,31.4118,31.2673,31.2673,157200.0
2006-03-09 10:30:00,54.11,54.3,54.07,54.25,194000.0,31.2731,31.3829,31.2499,31.354,194000.0
2006-03-09 10:40:00,54.25,54.28,54.15,54.16,127700.0,31.354,31.3713,31.2962,31.302,127700.0
2006-03-09 10:50:00,54.14,54.25,54.06,54.24,92700.0,31.2904,31.354,31.2442,31.3482,92700.0
2006-03-09 11:00:00,54.22,54.22,53.84,53.99,95900.0,31.3366,31.3366,31.117,31.2037,95900.0
2006-03-09 11:10:00,53.99,54.07,53.92,54.07,42100.0,31.2037,31.2499,31.1632,31.2499,42100.0
2006-03-09 11:20:00,54.06,54.2,54.03,54.16,73100.0,31.2442,31.3251,31.2268,31.302,73100.0
2006-03-09 11:30:00,54.15,54.15,54.05,54.13,44400.0,31.2962,31.2962,31.2384,31.2846,44400.0
2006-03-09 11:40:00,54.13,54.14,54.05,54.08,49800.0,31.2846,31.2904,31.2384,31.2557,49800.0
2006-03-09 11:50:00,54.06,54.11,53.98,54.11,43300.0,31.2442,31.2731,31.1979,31.2731,43300.0
2006-03-09 12:00:00,54.1,54.11,53.96,53.97,346900.0,31.2673,31.2731,31.1864,31.1921,346900.0
2006-03-09 12:10:00,53.96,53.99,53.93,53.93,30800.0,31.1864,31.2037,31.169,31.169,30800.0
2006-03-09 12:20:00,53.93,53.97,53.8,53.9,216100.0,31.169,31.1921,31.0939,31.1517,216100.0
2006-03-09 12:30:00,53.87,53.88,53.7,53.78,53500.0,31.1343,31.1401,31.0361,31.0823,53500.0
2006-03-09 12:40:00,53.77,53.78,53.6,53.63,30100.0,31.0766,31.0823,30.9783,30.9956,30100.0
2006-03-09 12:50:00,53.64,53.74,53.62,53.63,30700.0,31.0014,31.0592,30.9899,30.9956,30700.0
2006-03-09 13:00:00,53.63,53.63,53.39,53.43,52200.0,30.9956,30.9956,30.8569,30.88,52200.0
2006-03-09 13:10:00,53.38,53.39,53.31,53.33,37500.0,30.8512,30.8569,30.8107,30.8223,37500.0
2006-03-09 13:20:00,53.32,53.34,53.28,53.3,30500.0,30.8165,30.828,30.7934,30.8049,30500.0
2006-03-09 13:30:00,53.31,53.44,53.29,53.43,70500.0,30.8107,30.8858,30.7991,30.88,70500.0
2006-03-09 13:40:00,53.42,53.47,53.33,53.35,29100.0,30.8743,30.9032,30.8223,30.8338,29100.0
2006-03-09 13:50:00,53.35,53.37,53.26,53.28,22100.0,30.8338,30.8454,30.7818,30.7934,22100.0
2006-03-09 14:00:00,53.28,53.46,53.26,53.45,50200.0,30.7934,30.8974,30.7818,30.8916,50200.0
2006-03-09 14:10:00,53.44,53.45,53.29,53.29,52900.0,30.8858,30.8916,30.7991,30.7991,52900.0
2006-03-09 14:20:00,53.29,53.32,53.25,53.26,72500.0,30.7991,30.8165,30.776,30.7818,72500.0
2006-03-09 14:30:00,53.28,53.28,53.19,53.19,36700.0,30.7934,30.7934,30.7413,30.7413,36700.0
2006-03-09 14:40:00,53.18,53.22,53.15,53.17,39300.0,30.7356,30.7587,30.7182,30.7298,39300.0
2006-03-09 14:50:00,53.17,53.2,53.07,53.1,147400.0,30.7298,30.7471,30.672,30.6893,147400.0
2006-03-09 15:00:00,53.09,53.14,53.0,53.09,43200.0,30.6835,30.7124,30.6315,30.6835,43200.0
2006-03-09 15:10:00,53.08,53.14,53.0,53.06,70500.0,30.6778,30.7124,30.6315,30.6662,70500.0
2006-03-09 15:20:00,53.1,53.25,53.07,53.14,108700.0,30.6893,30.776,30.672,30.7124,108700.0
2006-03-09 15:30:00,53.13,53.19,53.13,53.19,63300.0,30.7067,30.7413,30.7067,30.7413,63300.0
2006-03-09 15:40:00,53.17,53.25,53.1,53.12,91300.0,30.7298,30.776,30.6893,30.7009,91300.0
2006-03-09 15:50:00,53.14,53.26,53.12,53.14,157100.0,30.7124,30.7818,30.7009,30.7124,157100.0
2006-03-10 09:30:00,52.91,53.17,52.86,52.96,84100.0,30.5795,30.7298,30.5506,30.6084,84100.0
2006-03-10 09:40:00,52.95,53.43,52.83,53.33,57500.0,30.6026,30.88,30.5333,30.8223,57500.0
2006-03-10 09:50:00,53.34,53.49,53.2,53.33,49100.0,30.828,30.9147,30.7471,30.8223,49100.0
2006-03-10 10:00:00,53.36,53.44,53.19,53.35,39100.0,30.8396,30.8858,30.7413,30.8338,39100.0
2006-03-10 10:10:00,53.34,53.56,53.28,53.53,65400.0,30.828,30.9552,30.7934,30.9378,65400.0
2006-03-10 10:20:00,53.54,53.64,53.49,53.5,60800.0,30.9436,31.0014,30.9147,30.9205,60800.0
2006-03-10 10:30:00,53.5,53.56,53.48,53.5,73200.0,30.9205,30.9552,30.9089,30.9205,73200.0
2006-03-10 10:40:00,53.51,53.57,53.45,53.55,174800.0,30.9263,30.961,30.8916,30.9494,174800.0
2006-03-10 10:50:00,53.55,53.57,53.47,53.51,48300.0,30.9494,30.961,30.9032,30.9263,48300.0
2006-03-10 11:00:00,53.52,53.59,53.37,53.44,43000.0,30.9321,30.9725,30.8454,30.8858,43000.0
2006-03-10 11:10:00,53.42,53.51,53.41,53.46,35700.0,30.8743,30.9263,30.8685,30.8974,35700.0
2006-03-10 11:20:00,53.45,53.66,53.42,53.6,45700.0,30.8916,31.013,30.8743,30.9783,45700.0
2006-03-10 11:30:00,53.6,53.62,53.54,53.56,36400.0,30.9783,30.9899,30.9436,30.9552,36400.0
2006-03-10 11:40:00,53.55,53.61,53.44,53.55,34700.0,30.9494,30.9841,30.8858,30.9494,34700.0
2006-03-10 11:50:00,53.56,53.66,53.51,53.66,56800.0,30.9552,31.013,30.9263,31.013,56800.0
2006-03-10 12:00:00,53.64,53.74,53.63,53.64,31700.0,31.0014,31.0592,30.9956,31.0014,31700.0
2006-03-10 12:10:00,53.63,53.63,53.48,53.55,25300.0,30.9956,30.9956,30.9089,30.9494,25300.0
2006-03-10 12:20:00,53.55,53.59,53.55,53.59,15300.0,30.9494,30.9725,30.9494,30.9725,15300.0
2006-03-10 12:30:00,53.6,53.65,53.56,53.57,36100.0,30.9783,31.0072,30.9552,30.961,36100.0
2006-03-10 12:40:00,53.57,53.6,53.55,53.56,30700.0,30.961,30.9783,30.9494,30.9552,30700.0
2006-03-10 12:50:00,53.56,53.56,53.46,53.46,19300.0,30.9552,30.9552,30.8974,30.8974,19300.0
2006-03-10 13:00:00,53.46,53.56,53.4,53.53,19500.0,30.8974,30.9552,30.8627,30.9378,19500.0
2006-03-10 13:10:00,53.53,53.6,53.52,53.56,23800.0,30.9378,30.9783,30.9321,30.9552,23800.0
2006-03-10 13:20:00,53.55,53.6,53.47,53.53,38400.0,30.9494,30.9783,30.9032,30.9378,38400.0
2006-03-10 13:30:00,53.54,53.56,53.44,53.48,17500.0,30.9436,30.9552,30.8858,30.9089,17500.0
2006-03-10 13:40:00,53.49,53.56,53.45,53.54,31800.0,30.9147,30.9552,30.8916,30.9436,31800.0
2006-03-10 13:50:00,53.56,53.57,53.5,53.56,25300.0,30.9552,30.961,30.9205,30.9552,25300.0
2006-03-10 14:00:00,53.58,53.61,53.52,53.56,38100.0,30.9667,30.9841,30.9321,30.9552,38100.0
2006-03-10 14:10:00,53.56,53.64,53.53,53.64,22800.0,30.9552,31.0014,30.9378,31.0014,22800.0
2006-03-10 14:20:00,53.63,53.64,53.44,53.47,38200.0,30.9956,31.0014,30.8858,30.9032,38200.0
2006-03-10 14:30:00,53.47,53.53,53.46,53.48,62000.0,30.9032,30.9378,30.8974,30.9089,62000.0
2006-03-10 14:40:00,53.5,53.5,53.35,53.35,32200.0,30.9205,30.9205,30.8338,30.8338,32200.0
2006-03-10 14:50:00,53.36,53.39,53.25,53.27,40900.0,30.8396,30.8569,30.776,30.7876,40900.0
2006-03-10 15:00:00,53.27,53.42,53.2,53.22,55300.0,30.7876,30.8743,30.7471,30.7587,55300.0
2006-03-10 15:10:00,53.22,53.32,53.2,53.31,48800.0,30.7587,30.8165,30.7471,30.8107,48800.0
2006-03-10 15:20:00,53.31,53.4,53.3,53.33,34100.0,30.8107,30.8627,30.8049,30.8223,34100.0
2006-03-10 15:30:00,53.34,53.45,53.33,53.4,48200.0,30.828,30.8916,30.8223,30.8627,48200.0
2006-03-10 15:40:00,53.38,53.38,53.26,53.26,39900.0,30.8512,30.8512,30.7818,30.7818,39900.0
2006-03-10 15:50:00,53.26,53.46,53.24,53.41,96400.0,30.7818,30.8974,30.7702,30.8685,96400.0
2006-03-13 09:30:00,53.63,53.9,53.5,53.79,93700.0,30.9956,31.1517,30.9205,31.0881,93700.0
2006-03-13 09:40:00,53.79,54.0,53.75,54.0,74500.0,31.0881,31.2095,31.065,31.2095,74500.0
2006-03-13 09:50:00,54.01,54.22,53.97,54.06,92100.0,31.2153,31.3366,31.1921,31.2442,92100.0
2006-03-13 10:00:00,54.06,54.23,54.06,54.17,101200.0,31.2442,31.3424,31.2442,31.3077,101200.0
2006-03-13 10:10:00,54.18,54.34,54.08,54.08,95600.0,31.3135,31.406,31.2557,31.2557,95600.0
2006-03-13 10:20:00,54.08,54.25,54.08,54.11,45100.0,31.2557,31.354,31.2557,31.2731,45100.0
2006-03-13 10:30:00,54.14,54.18,53.99,54.11,55900.0,31.2904,31.3135,31.2037,31.2731,55900.0
2006-03-13 10:40:00,54.12,54.14,53.99,54.1,59700.0,31.2788,31.2904,31.2037,31.2673,59700.0
2006-03-13 10:50:00,54.11,54.13,54.05,54.08,31600.0,31.2731,31.2846,31.2384,31.2557,31600.0
2006-03-13 11:00:00,54.09,54.2,54.02,54.2,40600.0,31.2615,31.3251,31.221,31.3251,40600.0
2006-03-13 11:10:00,54.2,54.3,54.2,54.28,61900.0,31.3251,31.3829,31.3251,31.3713,61900.0
2006-03-13 11:20:00,54.27,54.4,54.22,54.25,56000.0,31.3655,31.4407,31.3366,31.354,56000.0
2006-03-13 11:30:00,54.25,54.43,54.25,54.39,57300.0,31.354,31.458,31.354,31.4349,57300.0
2006-03-13 11:40:00,54.39,54.44,54.32,54.38,42200.0,31.4349,31.4638,31.3944,31.4291,42200.0
2006-03-13 11:50:00,54.37,54.45,54.3,54.37,52400.0,31.4233,31.4696,31.3829,31.4233,52400.0
2006-03-13 12:00:00,54.35,54.35,54.26,54.3,23800.0,31.4118,31.4118,31.3598,31.3829,23800.0
2006-03-13 12:10:00,54.28,54.41,54.27,54.4,31700.0,31.3713,31.4464,31.3655,31.4407,31700.0
2006-03-13 12:20:00,54.4,54.45,54.38,54.39,34700.0,31.4407,31.4696,31.4291,31.4349,34700.0
2006-03-13 12:30:00,54.39,54.4,54.33,54.39,40800.0,31.4349,31.4407,31.4002,31.4349,40800.0
2006-03-13 12:40:00,54.39,54.4,54.28,54.28,66400.0,31.4349,31.4407,31.3713,31.3713,66400.0
2006-03-13 12:50:00,54.29,54.44,54.25,54.44,40700.0,31.3771,31.4638,31.354,31.4638,40700.0
2006-03-13 13:00:00,54.44,54.44,54.23,54.3,64100.0,31.4638,31.4638,31.3424,31.3829,64100.0
2006-03-13 13:10:00,54.29,54.29,54.1,54.17,36500.0,31.3771,31.3771,31.2673,31.3077,36500.0
2006-03-13 13:20:00,54.17,54.21,54.1,54.15,44800.0,31.3077,31.3309,31.2673,31.2962,44800.0
2006-03-13 13:30:00,54.15,54.28,54.15,54.27,23200.0,31.2962,31.3713,31.2962,31.3655,23200.0
2006-03-13 13:40:00,54.25,54.32,54.24,54.28,31000.0,31.354,31.3944,31.3482,31.3713,31000.0
2006-03-13 13:50:00,54.29,54.36,54.29,54.36,30500.0,31.3771,31.4175,31.3771,31.4175,30500.0
2006-03-13 14:00:00,54.36,54.4,54.35,54.39,45100.0,31.4175,31.4407,31.4118,31.4349,45100.0
2006-03-13 14:10:00,54.39,54.41,54.39,54.4,26100.0,31.4349,31.4464,31.4349,31.4407,26100.0
2006-03-13 14:20:00,54.4,54.44,54.39,54.44,42600.0,31.4407,31.4638,31.4349,31.4638,42600.0
2006-03-13 14:30:00,54.44,54.48,54.42,54.47,69600.0,31.4638,31.4869,31.4522,31.4811,69600.0
2006-03-13 14:40:00,54.43,54.44,54.4,54.4,46500.0,31.458,31.4638,31.4407,31.4407,46500.0
2006-03-13 14:50:00,54.4,54.43,54.3,54.41,37900.0,31.4407,31.458,31.3829,31.4464,37900.0
2006-03-13 15:00:00,54.41,54.45,54.32,54.41,36400.0,31.4464,31.4696,31.3944,31.4464,36400.0
2006-03-13 15:10:00,54.41,54.5,54.38,54.47,49900.0,31.4464,31.4985,31.4291,31.4811,49900.0
2006-03-13 15:20:00,54.48,54.5,54.34,54.41,66900.0,31.4869,31.4985,31.406,31.4464,66900.0
2006-03-13 15:30:00,54.41,54.44,54.35,54.41,60400.0,31.4464,31.4638,31.4118,31.4464,60400.0
2006-03-13 15:40:00,54.41,54.41,54.37,54.41,78300.0,31.4464,31.4464,31.4233,31.4464,78300.0
2006-03-13 15:50:00,54.41,54.45,54.39,54.43,103300.0,31.4464,31.4696,31.4349,31.458,103300.0
2006-03-14 09:30:00,54.1,54.45,53.81,54.28,106100.0,31.2673,31.4696,31.0997,31.3713,106100.0
2006-03-14 09:40:00,54.25,54.44,54.1,54.38,79100.0,31.354,31.4638,31.2673,31.4291,79100.0
2006-03-14 09:50:00,54.44,54.59,54.33,54.4,148300.0,31.4638,31.5505,31.4002,31.4407,148300.0
2006-03-14 10:00:00,54.37,54.57,54.37,54.57,45100.0,31.4233,31.5389,31.4233,31.5389,45100.0
2006-03-14 10:10:00,54.55,54.58,54.49,54.52,47600.0,31.5274,31.5447,31.4927,31.51,47600.0
2006-03-14 10:20:00,54.52,54.6,54.5,54.54,49700.0,31.51,31.5563,31.4985,31.5216,49700.0
2006-03-14 10:30:00,54.55,54.59,54.38,54.38,36000.0,31.5274,31.5505,31.4291,31.4291,36000.0
2006-03-14 10:40:00,54.38,54.39,54.19,54.36,32000.0,31.4291,31.4349,31.3193,31.4175,32000.0
2006-03-14 10:50:00,54.37,54.41,54.36,54.41,25100.0,31.4233,31.4464,31.4175,31.4464,25100.0
2006-03-14 11:00:00,54.41,54.43,54.38,54.4,34400.0,31.4464,31.458,31.4291,31.4407,34400.0
2006-03-14 11:10:00,54.4,54.4,54.24,54.3,50500.0,31.4407,31.4407,31.3482,31.3829,50500.0
2006-03-14 11:20:00,54.3,54.37,54.24,54.28,55700.0,31.3829,31.4233,31.3482,31.3713,55700.0
2006-03-14 11:30:00,54.28,54.37,54.26,54.37,61800.0,31.3713,31.4233,31.3598,31.4233,61800.0
2006-03-14 11:40:00,54.37,54.42,54.28,54.39,59700.0,31.4233,31.4522,31.3713,31.4349,59700.0
2006-03-14 11:50:00,54.4,54.4,54.33,54.38,21900.0,31.4407,31.4407,31.4002,31.4291,21900.0
2006-03-14 12:00:00,54.39,54.62,54.39,54.53,76000.0,31.4349,31.5678,31.4349,31.5158,76000.0
2006-03-14 12:10:00,54.53,54.7,54.46,54.68,47400.0,31.5158,31.6141,31.4753,31.6025,47400.0
2006-03-14 12:20:00,54.69,54.7,54.62,54.68,22200.0,31.6083,31.6141,31.5678,31.6025,22200.0
2006-03-14 12:30:00,54.69,54.69,54.64,54.67,22800.0,31.6083,31.6083,31.5794,31.5967,22800.0
2006-03-14 12:40:00,54.67,54.79,54.67,54.79,28700.0,31.5967,31.6661,31.5967,31.6661,28700.0
2006-03-14 12:50:00,54.78,54.85,54.62,54.65,61600.0,31.6603,31.7007,31.5678,31.5852,61600.0
2006-03-14 13:00:00,54.66,54.78,54.66,54.75,36400.0,31.5909,31.6603,31.5909,31.6429,36400.0
2006-03-14 13:10:00,54.75,54.92,54.72,54.92,78300.0,31.6429,31.7412,31.6256,31.7412,78300.0
2006-03-14 13:20:00,54.93,54.99,54.9,54.95,34500.0,31.747,31.7817,31.7296,31.7585,34500.0
2006-03-14 13:30:00,54.95,54.96,54.91,54.91,24400.0,31.7585,31.7643,31.7354,31.7354,24400.0
2006-03-14 13:40:00,54.91,54.98,54.88,54.98,33500.0,31.7354,31.7759,31.7181,31.7759,33500.0
2006-03-14 13:50:00,54.96,54.98,54.93,54.97,21600.0,31.7643,31.7759,31.747,31.7701,21600.0
2006-03-14 14:00:00,54.98,55.01,54.96,55.0,87500.0,31.7759,31.7932,31.7643,31.7874,87500.0
2006-03-14 14:10:00,55.0,55.02,54.94,55.02,68100.0,31.7874,31.799,31.7528,31.799,68100.0
2006-03-14 14:20:00,55.02,55.16,55.01,55.16,97200.0,31.799,31.8799,31.7932,31.8799,97200.0
2006-03-14 14:30:00,55.15,55.18,55.13,55.16,73000.0,31.8741,31.8915,31.8626,31.8799,73000.0
2006-03-14 14:40:00,55.16,55.39,55.11,55.27,109700.0,31.8799,32.0128,31.851,31.9435,109700.0
2006-03-14 14:50:00,55.32,55.33,55.15,55.15,76200.0,31.9724,31.9782,31.8741,31.8741,76200.0
2006-03-14 15:00:00,55.15,55.22,55.12,55.18,66400.0,31.8741,31.9146,31.8568,31.8915,66400.0
2006-03-14 15:10:00,55.18,55.19,54.99,54.99,75100.0,31.8915,31.8972,31.7817,31.7817,75100.0
2006-03-14 15:20:00,54.99,55.15,54.97,55.12,68100.0,31.7817,31.8741,31.7701,31.8568,68100.0
2006-03-14 15:30:00,55.12,55.2,55.07,55.12,71000.0,31.8568,31.903,31.8279,31.8568,71000.0
2006-03-14 15:40:00,55.13,55.16,55.1,55.12,80100.0,31.8626,31.8799,31.8452,31.8568,80100.0
2006-03-14 15:50:00,55.12,55.21,55.11,55.17,133000.0,31.8568,31.9088,31.851,31.8857,133000.0
2006-03-15 09:30:00,55.36,55.41,55.31,55.41,105600.0,31.9955,32.0244,31.9666,32.0244,105600.0
2006-03-15 09:40:00,55.41,55.48,55.25,55.32,204500.0,32.0244,32.0649,31.9319,31.9724,204500.0
2006-03-15 09:50:00,55.32,55.68,55.29,55.64,77500.0,31.9724,32.1804,31.955,32.1573,77500.0
2006-03-15 10:00:00,55.65,55.68,55.12,55.19,64100.0,32.1631,32.1804,31.8568,31.8972,64100.0
2006-03-15 10:10:00,55.17,55.17,54.92,55.17,71400.0,31.8857,31.8857,31.7412,31.8857,71400.0
2006-03-15 10:20:00,55.16,55.17,54.85,55.1,55400.0,31.8799,31.8857,31.7007,31.8452,55400.0
2006-03-15 10:30:00,55.1,55.23,55.1,55.16,88000.0,31.8452,31.9204,31.8452,31.8799,88000.0
2006-03-15 10:40:00,55.16,55.17,54.94,54.97,44200.0,31.8799,31.8857,31.7528,31.7701,44200.0
2006-03-15 10:50:00,54.97,55.0,54.78,54.95,69400.0,31.7701,31.7874,31.6603,31.7585,69400.0
2006-03-15 11:00:00,54.95,55.07,54.95,55.02,40500.0,31.7585,31.8279,31.7585,31.799,40500.0
2006-03-15 11:10:00,55.01,55.06,54.9,55.01,35900.0,31.7932,31.8221,31.7296,31.7932,35900.0
2006-03-15 11:20:00,55.01,55.02,54.92,54.95,24400.0,31.7932,31.799,31.7412,31.7585,24400.0
2006-03-15 11:30:00,54.93,54.95,54.85,54.91,21200.0,31.747,31.7585,31.7007,31.7354,21200.0
2006-03-15 11:40:00,54.9,54.93,54.74,54.74,32000.0,31.7296,31.747,31.6372,31.6372,32000.0
2006-03-15 11:50:00,54.74,54.8,54.72,54.72,21300.0,31.6372,31.6718,31.6256,31.6256,21300.0
2006-03-15 12:00:00,54.72,54.91,54.66,54.87,27000.0,31.6256,31.7354,31.5909,31.7123,27000.0
2006-03-15 12:10:00,54.88,54.97,54.86,54.96,25800.0,31.7181,31.7701,31.7065,31.7643,25800.0
2006-03-15 12:20:00,54.96,54.99,54.86,54.89,23600.0,31.7643,31.7817,31.7065,31.7239,23600.0
2006-03-15 12:30:00,54.89,54.9,54.83,54.85,15900.0,31.7239,31.7296,31.6892,31.7007,15900.0
2006-03-15 12:40:00,54.86,54.96,54.85,54.92,21000.0,31.7065,31.7643,31.7007,31.7412,21000.0
2006-03-15 12:50:00,54.93,54.94,54.86,54.92,18500.0,31.747,31.7528,31.7065,31.7412,18500.0
2006-03-15 13:00:00,54.92,54.93,54.85,54.88,14000.0,31.7412,31.747,31.7007,31.7181,14000.0
2006-03-15 13:10:00,54.88,54.91,54.82,54.89,15200.0,31.7181,31.7354,31.6834,31.7239,15200.0
2006-03-15 13:20:00,54.9,54.91,54.83,54.85,9900.0,31.7296,31.7354,31.6892,31.7007,9900.0
2006-03-15 13:30:00,54.86,54.92,54.86,54.91,16800.0,31.7065,31.7412,31.7065,31.7354,16800.0
2006-03-15 13:40:00,54.89,54.95,54.83,54.95,25800.0,31.7239,31.7585,31.6892,31.7585,25800.0
2006-03-15 13:50:00,54.95,55.06,54.94,55.03,93400.0,31.7585,31.8221,31.7528,31.8048,93400.0
2006-03-15 14:00:00,55.02,55.2,54.99,55.19,34800.0,31.799,31.903,31.7817,31.8972,34800.0
2006-03-15 14:10:00,55.19,55.33,55.19,55.29,51800.0,31.8972,31.9782,31.8972,31.955,51800.0
2006-03-15 14:20:00,55.3,55.3,55.22,55.23,39200.0,31.9608,31.9608,31.9146,31.9204,39200.0
2006-03-15 14:30:00,55.23,55.27,55.22,55.23,30100.0,31.9204,31.9435,31.9146,31.9204,30100.0
2006-03-15 14:40:00,55.23,55.23,55.19,55.23,24400.0,31.9204,31.9204,31.8972,31.9204,24400.0
2006-03-15 14:50:00,55.23,55.24,55.2,55.2,20900.0,31.9204,31.9261,31.903,31.903,20900.0
2006-03-15 15:00:00,55.2,55.23,55.11,55.15,22500.0,31.903,31.9204,31.851,31.8741,22500.0
2006-03-15 15:10:00,55.15,55.18,55.14,55.16,43900.0,31.8741,31.8915,31.8683,31.8799,43900.0
2006-03-15 15:20:00,55.16,55.27,55.15,55.24,37200.0,31.8799,31.9435,31.8741,31.9261,37200.0
2006-03-15 15:30:00,55.24,55.4,55.23,55.37,52600.0,31.9261,32.0186,31.9204,32.0013,52600.0
2006-03-15 15:40:00,55.38,55.4,55.22,55.22,46100.0,32.0071,32.0186,31.9146,31.9146,46100.0
2006-03-15 15:50:00,55.23,55.35,55.21,55.35,108600.0,31.9204,31.9897,31.9088,31.9897,108600.0
2006-03-16 09:30:00,55.72,55.75,55.56,55.64,68800.0,32.2036,32.2209,32.1111,32.1573,68800.0
2006-03-16 09:40:00,55.63,55.81,55.01,55.72,447900.0,32.1515,32.2556,31.7932,32.2036,447900.0
2006-03-16 09:50:00,55.72,55.93,55.67,55.83,76500.0,32.2036,32.3249,32.1747,32.2671,76500.0
2006-03-16 10:00:00,55.82,56.35,55.79,56.32,176400.0,32.2614,32.5677,32.244,32.5503,176400.0
2006-03-16 10:10:00,56.34,56.51,56.34,56.42,182700.0,32.5619,32.6601,32.5619,32.6081,182700.0
2006-03-16 10:20:00,56.42,56.42,56.15,56.36,90600.0,32.6081,32.6081,32.4521,32.5735,90600.0
2006-03-16 10:30:00,56.36,56.56,56.35,56.53,159300.0,32.5735,32.689,32.5677,32.6717,159300.0
2006-03-16 10:40:00,56.53,56.68,56.39,56.51,148500.0,32.6717,32.7584,32.5908,32.6601,148500.0
2006-03-16 10:50:00,56.52,56.85,56.51,56.72,119800.0,32.6659,32.8566,32.6601,32.7815,119800.0
2006-03-16 11:00:00,56.72,56.8,56.65,56.79,78300.0,32.7815,32.8278,32.7411,32.822,78300.0
2006-03-16 11:10:00,56.79,56.79,56.7,56.71,76500.0,32.822,32.822,32.77,32.7757,76500.0
2006-03-16 11:20:00,56.71,56.73,56.61,56.73,138300.0,32.7757,32.7873,32.7179,32.7873,138300.0
2006-03-16 11:30:00,56.73,56.75,56.66,56.69,20600.0,32.7873,32.7989,32.7468,32.7642,20600.0
2006-03-16 11:40:00,56.69,56.71,56.63,56.64,34600.0,32.7642,32.7757,32.7295,32.7353,34600.0
2006-03-16 11:50:00,56.63,56.65,56.57,56.58,46700.0,32.7295,32.7411,32.6948,32.7006,46700.0
2006-03-16 12:00:00,56.58,56.62,56.5,56.56,39600.0,32.7006,32.7237,32.6544,32.689,39600.0
2006-03-16 12:10:00,56.56,56.59,56.5,56.51,26600.0,32.689,32.7064,32.6544,32.6601,26600.0
2006-03-16 12:20:00,56.5,56.65,56.42,56.64,54400.0,32.6544,32.7411,32.6081,32.7353,54400.0
2006-03-16 12:30:00,56.64,56.64,56.55,56.62,36700.0,32.7353,32.7353,32.6833,32.7237,36700.0
2006-03-16 12:40:00,56.62,57.65,56.62,57.65,257800.0,32.7237,33.319,32.7237,33.319,257800.0
2006-03-16 12:50:00,57.65,57.69,57.3,57.44,250700.0,33.319,33.3421,33.1167,33.1976,250700.0
2006-03-16 13:00:00,57.42,57.44,57.05,57.21,137000.0,33.1861,33.1976,32.9722,33.0647,137000.0
2006-03-16 13:10:00,57.16,57.16,56.96,56.98,95200.0,33.0358,33.0358,32.9202,32.9318,95200.0
2006-03-16 13:20:00,56.99,57.5,56.91,57.13,115200.0,32.9376,33.2323,32.8913,33.0185,115200.0
2006-03-16 13:30:00,57.13,57.13,57.02,57.05,55900.0,33.0185,33.0185,32.9549,32.9722,55900.0
2006-03-16 13:40:00,57.06,57.09,56.96,56.97,69100.0,32.978,32.9954,32.9202,32.926,69100.0
2006-03-16 13:50:00,56.98,57.03,56.75,56.79,109600.0,32.9318,32.9607,32.7989,32.822,109600.0
2006-03-16 14:00:00,56.8,57.08,56.8,57.01,74000.0,32.8278,32.9896,32.8278,32.9491,74000.0
2006-03-16 14:10:00,57.0,57.17,57.0,57.09,105900.0,32.9433,33.0416,32.9433,32.9954,105900.0
2006-03-16 14:20:00,57.09,57.13,57.03,57.07,73000.0,32.9954,33.0185,32.9607,32.9838,73000.0
2006-03-16 14:30:00,57.07,57.12,57.04,57.08,39000.0,32.9838,33.0127,32.9665,32.9896,39000.0
2006-03-16 14:40:00,57.07,57.12,57.01,57.08,73600.0,32.9838,33.0127,32.9491,32.9896,73600.0
2006-03-16 14:50:00,57.09,57.09,56.85,56.87,89200.0,32.9954,32.9954,32.8566,32.8682,89200.0
2006-03-16 15:00:00,56.87,57.05,56.87,57.01,74900.0,32.8682,32.9722,32.8682,32.9491,74900.0
2006-03-16 15:10:00,57.01,57.2,57.01,57.12,157300.0,32.9491,33.0589,32.9491,33.0127,157300.0
2006-03-16 15:20:00,57.12,57.18,57.0,57.17,128400.0,33.0127,33.0474,32.9433,33.0416,128400.0
2006-03-16 15:30:00,57.17,57.24,57.04,57.12,141800.0,33.0416,33.0821,32.9665,33.0127,141800.0
2006-03-16 15:40:00,57.13,57.13,56.95,57.0,289000.0,33.0185,33.0185,32.9144,32.9433,289000.0
2006-03-16 15:50:00,57.0,57.0,56.95,56.97,185000.0,32.9433,32.9433,32.9144,32.926,185000.0
2006-03-17 09:30:00,57.35,57.44,56.97,57.34,586000.0,33.1456,33.1976,32.926,33.1398,586000.0
2006-03-17 09:40:00,57.32,57.35,57.05,57.11,85300.0,33.1283,33.1456,32.9722,33.0069,85300.0
2006-03-17 09:50:00,57.1,57.15,56.94,56.95,63400.0,33.0011,33.03,32.9087,32.9144,63400.0
2006-03-17 10:00:00,56.95,57.07,56.95,56.99,157800.0,32.9144,32.9838,32.9144,32.9376,157800.0
2006-03-17 10:10:00,56.99,57.02,56.92,56.92,36100.0,32.9376,32.9549,32.8971,32.8971,36100.0
2006-03-17 10:20:00,56.86,56.92,56.76,56.78,53500.0,32.8624,32.8971,32.8046,32.8162,53500.0
2006-03-17 10:30:00,56.81,56.83,56.43,56.6,102400.0,32.8335,32.8451,32.6139,32.7122,102400.0
2006-03-17 10:40:00,56.57,56.65,56.56,56.64,73600.0,32.6948,32.7411,32.689,32.7353,73600.0
2006-03-17 10:50:00,56.64,56.68,56.61,56.65,50000.0,32.7353,32.7584,32.7179,32.7411,50000.0
2006-03-17 11:00:00,56.65,56.82,56.62,56.8,32600.0,32.7411,32.8393,32.7237,32.8278,32600.0
2006-03-17 11:10:00,56.79,56.94,56.75,56.86,39600.0,32.822,32.9087,32.7989,32.8624,39600.0
2006-03-17 11:20:00,56.87,56.94,56.85,56.9,29100.0,32.8682,32.9087,32.8566,32.8855,29100.0
2006-03-17 11:30:00,56.89,57.0,56.88,56.99,19500.0,32.8798,32.9433,32.874,32.9376,19500.0
2006-03-17 11:40:00,57.0,57.07,56.96,57.04,32100.0,32.9433,32.9838,32.9202,32.9665,32100.0
2006-03-17 11:50:00,57.05,57.12,57.04,57.12,23600.0,32.9722,33.0127,32.9665,33.0127,23600.0
2006-03-17 12:00:00,57.13,57.19,57.06,57.1,20700.0,33.0185,33.0532,32.978,33.0011,20700.0
2006-03-17 12:10:00,57.1,57.11,56.96,57.1,36200.0,33.0011,33.0069,32.9202,33.0011,36200.0
2006-03-17 12:20:00,57.09,57.2,57.08,57.2,39500.0,32.9954,33.0589,32.9896,33.0589,39500.0
2006-03-17 12:30:00,57.18,57.37,57.18,57.37,55800.0,33.0474,33.1572,33.0474,33.1572,55800.0
2006-03-17 12:40:00,57.37,57.42,57.28,57.34,40700.0,33.1572,33.1861,33.1052,33.1398,40700.0
2006-03-17 12:50:00,57.35,57.37,57.27,57.27,15600.0,33.1456,33.1572,33.0994,33.0994,15600.0
2006-03-17 13:00:00,57.28,57.33,57.2,57.2,28800.0,33.1052,33.1341,33.0589,33.0589,28800.0
2006-03-17 13:10:00,57.19,57.2,57.06,57.13,57600.0,33.0532,33.0589,32.978,33.0185,57600.0
2006-03-17 13:20:00,57.13,57.14,56.93,56.95,48800.0,33.0185,33.0243,32.9029,32.9144,48800.0
2006-03-17 13:30:00,56.96,57.07,56.91,57.05,30900.0,32.9202,32.9838,32.8913,32.9722,30900.0
2006-03-17 13:40:00,57.05,57.06,56.87,57.0,40400.0,32.9722,32.978,32.8682,32.9433,40400.0
2006-03-17 13:50:00,56.99,57.0,56.95,56.96,20200.0,32.9376,32.9433,32.9144,32.9202,20200.0
2006-03-17 14:00:00,56.97,56.99,56.93,56.95,26600.0,32.926,32.9376,32.9029,32.9144,26600.0
2006-03-17 14:10:00,56.93,56.94,56.81,56.9,21700.0,32.9029,32.9087,32.8335,32.8855,21700.0
2006-03-17 14:20:00,56.9,56.92,56.86,56.92,21400.0,32.8855,32.8971,32.8624,32.8971,21400.0
2006-03-17 14:30:00,56.92,56.96,56.89,56.92,24100.0,32.8971,32.9202,32.8798,32.8971,24100.0
2006-03-17 14:40:00,56.95,57.0,56.89,57.0,53900.0,32.9144,32.9433,32.8798,32.9433,53900.0
2006-03-17 14:50:00,56.99,57.04,56.92,57.03,24000.0,32.9376,32.9665,32.8971,32.9607,24000.0
2006-03-17 15:00:00,57.03,57.06,56.98,57.05,40400.0,32.9607,32.978,32.9318,32.9722,40400.0
2006-03-17 15:10:00,57.04,57.05,56.92,56.96,47400.0,32.9665,32.9722,32.8971,32.9202,47400.0
2006-03-17 15:20:00,56.97,57.0,56.93,56.93,35900.0,32.926,32.9433,32.9029,32.9029,35900.0
2006-03-17 15:30:00,56.93,56.97,56.84,56.87,34100.0,32.9029,32.926,32.8509,32.8682,34100.0
2006-03-17 15:40:00,56.88,56.99,56.87,56.98,64900.0,32.874,32.9376,32.8682,32.9318,64900.0
2006-03-17 15:50:00,56.98,57.05,56.94,56.98,167100.0,32.9318,32.9722,32.9087,32.9318,167100.0
2006-03-20 09:30:00,56.8,57.15,56.78,56.95,305000.0,32.8278,33.03,32.8162,32.9144,305000.0
2006-03-20 09:40:00,56.85,57.0,56.71,57.0,83700.0,32.8566,32.9433,32.7757,32.9433,83700.0
2006-03-20 09:50:00,56.99,57.0,56.83,56.91,41900.0,32.9376,32.9433,32.8451,32.8913,41900.0
2006-03-20 10:00:00,56.95,57.02,56.81,56.88,66800.0,32.9144,32.9549,32.8335,32.874,66800.0
2006-03-20 10:10:00,56.88,56.93,56.82,56.85,32000.0,32.874,32.9029,32.8393,32.8566,32000.0
2006-03-20 10:20:00,56.85,56.9,56.68,56.72,62100.0,32.8566,32.8855,32.7584,32.7815,62100.0
2006-03-20 10:30:00,56.73,56.85,56.66,56.77,45100.0,32.7873,32.8566,32.7468,32.8104,45100.0
2006-03-20 10:40:00,56.77,56.79,56.59,56.68,39100.0,32.8104,32.822,32.7064,32.7584,39100.0
2006-03-20 10:50:00,56.67,56.71,56.6,56.6,36400.0,32.7526,32.7757,32.7122,32.7122,36400.0
2006-03-20 11:00:00,56.6,56.69,56.56,56.67,47000.0,32.7122,32.7642,32.689,32.7526,47000.0
2006-03-20 11:10:00,56.69,56.78,56.65,56.73,33600.0,32.7642,32.8162,32.7411,32.7873,33600.0
2006-03-20 11:20:00,56.77,56.77,56.64,56.67,19900.0,32.8104,32.8104,32.7353,32.7526,19900.0
2006-03-20 11:30:00,56.7,56.8,56.59,56.79,32400.0,32.77,32.8278,32.7064,32.822,32400.0
2006-03-20 11:40:00,56.82,56.91,56.56,56.88,198500.0,32.8393,32.8913,32.689,32.874,198500.0
2006-03-20 11:50:00,56.87,56.97,56.86,56.89,25000.0,32.8682,32.926,32.8624,32.8798,25000.0
2006-03-20 12:00:00,56.9,56.97,56.89,56.89,12400.0,32.8855,32.926,32.8798,32.8798,12400.0
2006-03-20 12:10:00,56.87,56.89,56.82,56.84,15500.0,32.8682,32.8798,32.8393,32.8509,15500.0
2006-03-20 12:20:00,56.86,56.86,56.74,56.8,27800.0,32.8624,32.8624,32.7931,32.8278,27800.0
2006-03-20 12:30:00,56.81,56.88,56.81,56.85,32600.0,32.8335,32.874,32.8335,32.8566,32600.0
2006-03-20 12:40:00,56.82,56.99,56.82,56.95,18200.0,32.8393,32.9376,32.8393,32.9144,18200.0
2006-03-20 12:50:00,56.97,57.0,56.89,56.95,23500.0,32.926,32.9433,32.8798,32.9144,23500.0
2006-03-20 13:00:00,56.97,56.97,56.72,56.74,27400.0,32.926,32.926,32.7815,32.7931,27400.0
2006-03-20 13:10:00,56.77,56.8,56.72,56.75,24900.0,32.8104,32.8278,32.7815,32.7989,24900.0
2006-03-20 13:20:00,56.75,56.76,56.7,56.7,13500.0,32.7989,32.8046,32.77,32.77,13500.0
2006-03-20 13:30:00,56.74,56.76,56.45,56.52,79400.0,32.7931,32.8046,32.6255,32.6659,79400.0
2006-03-20 13:40:00,56.52,56.58,56.43,56.58,25300.0,32.6659,32.7006,32.6139,32.7006,25300.0
2006-03-20 13:50:00,56.62,56.63,56.54,56.6,24000.0,32.7237,32.7295,32.6775,32.7122,24000.0
2006-03-20 14:00:00,56.57,56.73,56.56,56.7,28900.0,32.6948,32.7873,32.689,32.77,28900.0
2006-03-20 14:10:00,56.72,56.73,56.57,56.67,25100.0,32.7815,32.7873,32.6948,32.7526,25100.0
2006-03-20 14:20:00,56.69,56.7,56.54,56.55,28200.0,32.7642,32.77,32.6775,32.6833,28200.0
2006-03-20 14:30:00,56.54,56.58,56.44,56.5,45900.0,32.6775,32.7006,32.6197,32.6544,45900.0
2006-03-20 14:40:00,56.5,56.53,56.25,56.35,66800.0,32.6544,32.6717,32.5099,32.5677,66800.0
2006-03-20 14:50:00,56.35,56.42,56.3,56.41,68200.0,32.5677,32.6081,32.5388,32.6024,68200.0
2006-03-20 15:00:00,56.38,56.68,56.37,56.58,59700.0,32.585,32.7584,32.5792,32.7006,59700.0
2006-03-20 15:10:00,56.57,56.58,56.42,56.51,62700.0,32.6948,32.7006,32.6081,32.6601,62700.0
2006-03-20 15:20:00,56.53,56.55,56.41,56.5,70600.0,32.6717,32.6833,32.6024,32.6544,70600.0
2006-03-20 15:30:00,56.46,56.55,56.39,56.41,70400.0,32.6312,32.6833,32.5908,32.6024,70400.0
2006-03-20 15:40:00,56.39,56.46,56.37,56.44,55600.0,32.5908,32.6312,32.5792,32.6197,55600.0
2006-03-20 15:50:00,56.44,56.45,56.33,56.33,136200.0,32.6197,32.6255,32.5561,32.5561,136200.0
2006-03-21 09:30:00,56.4,56.49,56.05,56.16,105500.0,32.5966,32.6486,32.3943,32.4579,105500.0
2006-03-21 09:40:00,56.17,56.22,55.82,56.0,78300.0,32.4636,32.4925,32.2614,32.3654,78300.0
2006-03-21 09:50:00,56.04,56.13,55.93,56.05,62800.0,32.3885,32.4405,32.3249,32.3943,62800.0
2006-03-21 10:00:00,56.06,56.11,55.8,55.82,77600.0,32.4001,32.429,32.2498,32.2614,77600.0
2006-03-21 10:10:00,55.84,56.02,55.82,56.01,37100.0,32.2729,32.3769,32.2614,32.3712,37100.0
2006-03-21 10:20:00,56.01,56.05,55.94,56.05,19500.0,32.3712,32.3943,32.3307,32.3943,19500.0
2006-03-21 10:30:00,56.07,56.21,56.04,56.05,54800.0,32.4058,32.4868,32.3885,32.3943,54800.0
2006-03-21 10:40:00,56.07,56.26,56.07,56.17,21600.0,32.4058,32.5157,32.4058,32.4636,21600.0
2006-03-21 10:50:00,56.17,56.23,56.14,56.17,24300.0,32.4636,32.4983,32.4463,32.4636,24300.0
2006-03-21 11:00:00,56.17,56.19,56.09,56.12,28600.0,32.4636,32.4752,32.4174,32.4347,28600.0
2006-03-21 11:10:00,56.13,56.17,56.0,56.05,49600.0,32.4405,32.4636,32.3654,32.3943,49600.0
2006-03-21 11:20:00,56.06,56.29,56.04,56.29,32600.0,32.4001,32.533,32.3885,32.533,32600.0
2006-03-21 11:30:00,56.29,56.4,56.23,56.36,97500.0,32.533,32.5966,32.4983,32.5735,97500.0
2006-03-21 11:40:00,56.36,56.38,56.29,56.3,51600.0,32.5735,32.585,32.533,32.5388,51600.0
2006-03-21 11:50:00,56.29,56.3,56.1,56.18,45900.0,32.533,32.5388,32.4232,32.4694,45900.0
2006-03-21 12:00:00,56.19,56.21,56.15,56.19,34000.0,32.4752,32.4868,32.4521,32.4752,34000.0
2006-03-21 12:10:00,56.18,56.19,56.09,56.1,48200.0,32.4694,32.4752,32.4174,32.4232,48200.0
2006-03-21 12:20:00,56.09,56.1,56.06,56.06,52000.0,32.4174,32.4232,32.4001,32.4001,52000.0
2006-03-21 12:30:00,56.07,56.1,56.06,56.06,26000.0,32.4058,32.4232,32.4001,32.4001,26000.0
2006-03-21 12:40:00,56.06,56.07,55.97,56.0,45000.0,32.4001,32.4058,32.3481,32.3654,45000.0
2006-03-21 12:50:00,56.0,56.05,55.99,56.04,54000.0,32.3654,32.3943,32.3596,32.3885,54000.0
2006-03-21 13:00:00,56.05,56.17,56.03,56.17,34500.0,32.3943,32.4636,32.3827,32.4636,34500.0
2006-03-21 13:10:00,56.17,56.26,56.14,56.25,28700.0,32.4636,32.5157,32.4463,32.5099,28700.0
2006-03-21 13:20:00,56.25,56.28,56.18,56.18,52300.0,32.5099,32.5272,32.4694,32.4694,52300.0
2006-03-21 13:30:00,56.17,56.17,56.08,56.15,40000.0,32.4636,32.4636,32.4116,32.4521,40000.0
2006-03-21 13:40:00,56.14,56.15,55.9,55.91,37300.0,32.4463,32.4521,32.3076,32.3134,37300.0
2006-03-21 13:50:00,56.13,56.13,55.76,55.83,138100.0,32.4405,32.4405,32.2267,32.2671,138100.0
2006-03-21 14:00:00,55.83,55.94,55.79,55.79,34800.0,32.2671,32.3307,32.244,32.244,34800.0
2006-03-21 14:10:00,55.79,55.85,55.64,55.75,49700.0,32.244,32.2787,32.1573,32.2209,49700.0
2006-03-21 14:20:00,55.75,55.75,55.36,55.4,63100.0,32.2209,32.2209,31.9955,32.0186,63100.0
2006-03-21 14:30:00,55.42,55.53,55.36,55.5,74500.0,32.0302,32.0938,31.9955,32.0764,74500.0
2006-03-21 14:40:00,55.5,55.52,55.44,55.45,44300.0,32.0764,32.088,32.0417,32.0475,44300.0
2006-03-21 14:50:00,55.46,55.52,55.35,55.46,53100.0,32.0533,32.088,31.9897,32.0533,53100.0
2006-03-21 15:00:00,55.46,55.47,55.24,55.46,136600.0,32.0533,32.0591,31.9261,32.0533,136600.0
2006-03-21 15:10:00,55.45,55.45,55.29,55.38,34500.0,32.0475,32.0475,31.955,32.0071,34500.0
2006-03-21 15:20:00,55.38,55.51,55.35,55.41,57000.0,32.0071,32.0822,31.9897,32.0244,57000.0
2006-03-21 15:30:00,55.41,55.46,55.31,55.44,47700.0,32.0244,32.0533,31.9666,32.0417,47700.0
2006-03-21 15:40:00,55.44,55.49,55.38,55.48,51300.0,32.0417,32.0706,32.0071,32.0649,51300.0
2006-03-21 15:50:00,55.47,55.53,55.35,55.46,145300.0,32.0591,32.0938,31.9897,32.0533,145300.0
2006-03-22 09:30:00,54.5,55.0,54.05,54.88,360800.0,31.4985,31.7874,31.2384,31.7181,360800.0
2006-03-22 09:40:00,54.88,55.06,54.85,54.95,156200.0,31.7181,31.8221,31.7007,31.7585,156200.0
2006-03-22 09:50:00,55.0,55.02,54.87,54.95,117800.0,31.7874,31.799,31.7123,31.7585,117800.0
2006-03-22 10:00:00,54.94,55.3,54.9,55.29,122600.0,31.7528,31.9608,31.7296,31.955,122600.0
2006-03-22 10:10:00,55.28,55.29,55.02,55.13,104900.0,31.9493,31.955,31.799,31.8626,104900.0
2006-03-22 10:20:00,55.12,55.15,54.91,54.94,72700.0,31.8568,31.8741,31.7354,31.7528,72700.0
2006-03-22 10:30:00,54.91,54.98,54.85,54.96,116800.0,31.7354,31.7759,31.7007,31.7643,116800.0
2006-03-22 10:40:00,54.96,55.19,54.95,55.07,79700.0,31.7643,31.8972,31.7585,31.8279,79700.0
2006-03-22 10:50:00,55.07,55.19,55.01,55.05,163600.0,31.8279,31.8972,31.7932,31.8163,163600.0
2006-03-22 11:00:00,55.03,55.09,54.96,54.98,63800.0,31.8048,31.8395,31.7643,31.7759,63800.0
2006-03-22 11:10:00,55.0,55.0,54.89,54.9,42600.0,31.7874,31.7874,31.7239,31.7296,42600.0
2006-03-22 11:20:00,54.91,55.05,54.91,55.0,35600.0,31.7354,31.8163,31.7354,31.7874,35600.0
2006-03-22 11:30:00,55.0,55.11,54.94,55.08,46600.0,31.7874,31.851,31.7528,31.8337,46600.0
2006-03-22 11:40:00,55.09,55.11,55.02,55.04,63700.0,31.8395,31.851,31.799,31.8106,63700.0
2006-03-22 11:50:00,55.05,55.12,55.02,55.11,56000.0,31.8163,31.8568,31.799,31.851,56000.0
2006-03-22 12:00:00,55.12,55.2,55.12,55.13,46100.0,31.8568,31.903,31.8568,31.8626,46100.0
2006-03-22 12:10:00,55.12,55.2,55.05,55.06,71900.0,31.8568,31.903,31.8163,31.8221,71900.0
2006-03-22 12:20:00,55.05,55.12,54.94,54.94,46100.0,31.8163,31.8568,31.7528,31.7528,46100.0
2006-03-22 12:30:00,54.92,54.97,54.92,54.96,44200.0,31.7412,31.7701,31.7412,31.7643,44200.0
2006-03-22 12:40:00,54.96,55.16,54.94,55.08,164300.0,31.7643,31.8799,31.7528,31.8337,164300.0
2006-03-22 12:50:00,55.08,55.1,55.0,55.1,33700.0,31.8337,31.8452,31.7874,31.8452,33700.0
2006-03-22 13:00:00,55.09,55.21,55.08,55.2,70000.0,31.8395,31.9088,31.8337,31.903,70000.0
2006-03-22 13:10:00,55.21,55.21,55.12,55.16,39300.0,31.9088,31.9088,31.8568,31.8799,39300.0
2006-03-22 13:20:00,55.16,55.19,55.07,55.07,67500.0,31.8799,31.8972,31.8279,31.8279,67500.0
2006-03-22 13:30:00,55.07,55.1,55.02,55.03,35800.0,31.8279,31.8452,31.799,31.8048,35800.0
2006-03-22 13:40:00,55.03,55.03,54.97,55.0,111600.0,31.8048,31.8048,31.7701,31.7874,111600.0
2006-03-22 13:50:00,55.0,55.0,54.9,54.93,69800.0,31.7874,31.7874,31.7296,31.747,69800.0
2006-03-22 14:00:00,54.94,54.99,54.87,54.87,57900.0,31.7528,31.7817,31.7123,31.7123,57900.0
2006-03-22 14:10:00,54.87,55.55,54.56,54.65,112700.0,31.7123,32.1053,31.5331,31.5852,112700.0
2006-03-22 14:20:00,54.65,54.77,54.62,54.65,113000.0,31.5852,31.6545,31.5678,31.5852,113000.0
2006-03-22 14:30:00,54.67,54.74,54.64,54.65,101100.0,31.5967,31.6372,31.5794,31.5852,101100.0
2006-03-22 14:40:00,54.65,54.66,54.54,54.55,91000.0,31.5852,31.5909,31.5216,31.5274,91000.0
2006-03-22 14:50:00,54.55,54.8,54.5,54.71,99100.0,31.5274,31.6718,31.4985,31.6198,99100.0
2006-03-22 15:00:00,54.72,54.83,54.69,54.79,60200.0,31.6256,31.6892,31.6083,31.6661,60200.0
2006-03-22 15:10:00,54.78,54.84,54.72,54.84,55200.0,31.6603,31.695,31.6256,31.695,55200.0
2006-03-22 15:20:00,54.86,55.04,54.83,55.03,96000.0,31.7065,31.8106,31.6892,31.8048,96000.0
2006-03-22 15:30:00,55.03,55.14,54.96,55.0,129900.0,31.8048,31.8683,31.7643,31.7874,129900.0
2006-03-22 15:40:00,55.0,55.28,54.99,55.2,112000.0,31.7874,31.9493,31.7817,31.903,112000.0
2006-03-22 15:50:00,55.21,55.26,55.11,55.12,140300.0,31.9088,31.9377,31.851,31.8568,140300.0
2006-03-23 09:30:00,55.21,55.68,55.17,55.42,74300.0,31.9088,32.1804,31.8857,32.0302,74300.0
2006-03-23 09:40:00,55.36,55.58,55.36,55.47,62000.0,31.9955,32.1226,31.9955,32.0591,62000.0
2006-03-23 09:50:00,55.44,55.65,55.34,55.48,48900.0,32.0417,32.1631,31.9839,32.0649,48900.0
2006-03-23 10:00:00,55.49,55.56,55.35,55.38,58400.0,32.0706,32.1111,31.9897,32.0071,58400.0
2006-03-23 10:10:00,55.39,55.42,55.05,55.25,48100.0,32.0128,32.0302,31.8163,31.9319,48100.0
2006-03-23 10:20:00,55.25,55.31,55.22,55.23,24100.0,31.9319,31.9666,31.9146,31.9204,24100.0
2006-03-23 10:30:00,55.24,55.27,54.9,55.01,124500.0,31.9261,31.9435,31.7296,31.7932,124500.0
2006-03-23 10:40:00,55.0,55.03,54.88,55.03,52500.0,31.7874,31.8048,31.7181,31.8048,52500.0
2006-03-23 10:50:00,55.02,55.18,55.01,55.09,172300.0,31.799,31.8915,31.7932,31.8395,172300.0
2006-03-23 11:00:00,55.1,55.14,54.92,55.0,205200.0,31.8452,31.8683,31.7412,31.7874,205200.0
2006-03-23 11:10:00,55.02,55.27,55.02,55.16,26300.0,31.799,31.9435,31.799,31.8799,26300.0
2006-03-23 11:20:00,55.14,55.34,55.13,55.27,36600.0,31.8683,31.9839,31.8626,31.9435,36600.0
2006-03-23 11:30:00,55.25,55.25,55.11,55.24,36800.0,31.9319,31.9319,31.851,31.9261,36800.0
2006-03-23 11:40:00,55.24,55.29,55.05,55.07,50800.0,31.9261,31.955,31.8163,31.8279,50800.0
2006-03-23 11:50:00,55.06,55.18,55.05,55.14,29500.0,31.8221,31.8915,31.8163,31.8683,29500.0
2006-03-23 12:00:00,55.14,55.15,55.01,55.03,50800.0,31.8683,31.8741,31.7932,31.8048,50800.0
2006-03-23 12:10:00,55.04,55.15,55.04,55.14,25200.0,31.8106,31.8741,31.8106,31.8683,25200.0
2006-03-23 12:20:00,55.14,55.24,55.12,55.15,20200.0,31.8683,31.9261,31.8568,31.8741,20200.0
2006-03-23 12:30:00,55.15,55.17,55.1,55.1,72000.0,31.8741,31.8857,31.8452,31.8452,72000.0
2006-03-23 12:40:00,55.11,55.16,55.07,55.12,69000.0,31.851,31.8799,31.8279,31.8568,69000.0
2006-03-23 12:50:00,55.12,55.13,55.0,55.13,44400.0,31.8568,31.8626,31.7874,31.8626,44400.0
2006-03-23 13:00:00,55.13,55.15,55.02,55.11,28100.0,31.8626,31.8741,31.799,31.851,28100.0
2006-03-23 13:10:00,55.11,55.11,54.98,55.0,20400.0,31.851,31.851,31.7759,31.7874,20400.0
2006-03-23 13:20:00,54.99,55.16,54.99,55.11,25900.0,31.7817,31.8799,31.7817,31.851,25900.0
2006-03-23 13:30:00,55.1,55.11,55.0,55.02,30000.0,31.8452,31.851,31.7874,31.799,30000.0
2006-03-23 13:40:00,55.02,55.06,54.98,55.0,50500.0,31.799,31.8221,31.7759,31.7874,50500.0
2006-03-23 13:50:00,55.0,55.09,54.9,55.02,198500.0,31.7874,31.8395,31.7296,31.799,198500.0
2006-03-23 14:00:00,54.99,55.09,54.9,54.96,193400.0,31.7817,31.8395,31.7296,31.7643,193400.0
2006-03-23 14:10:00,54.95,54.98,54.9,54.9,28800.0,31.7585,31.7759,31.7296,31.7296,28800.0
2006-03-23 14:20:00,54.92,54.96,54.84,54.87,39700.0,31.7412,31.7643,31.695,31.7123,39700.0
2006-03-23 14:30:00,54.88,54.9,54.81,54.82,57500.0,31.7181,31.7296,31.6776,31.6834,57500.0
2006-03-23 14:40:00,54.81,54.87,54.73,54.75,70700.0,31.6776,31.7123,31.6314,31.6429,70700.0
2006-03-23 14:50:00,54.75,54.78,54.65,54.74,72300.0,31.6429,31.6603,31.5852,31.6372,72300.0
2006-03-23 15:00:00,54.73,54.85,54.6,54.76,73900.0,31.6314,31.7007,31.5563,31.6487,73900.0
2006-03-23 15:10:00,54.74,54.87,54.74,54.8,44700.0,31.6372,31.7123,31.6372,31.6718,44700.0
2006-03-23 15:20:00,54.84,54.85,54.72,54.74,262300.0,31.695,31.7007,31.6256,31.6372,262300.0
2006-03-23 15:30:00,54.75,54.77,54.68,54.7,66200.0,31.6429,31.6545,31.6025,31.6141,66200.0
2006-03-23 15:40:00,54.7,54.7,54.59,54.63,131100.0,31.6141,31.6141,31.5505,31.5736,131100.0
2006-03-23 15:50:00,54.63,54.67,54.55,54.55,175600.0,31.5736,31.5967,31.5274,31.5274,175600.0
2006-03-24 09:30:00,54.77,54.77,54.35,54.35,71400.0,31.6545,31.6545,31.4118,31.4118,71400.0
2006-03-24 09:40:00,54.42,54.84,54.38,54.56,137400.0,31.4522,31.695,31.4291,31.5331,137400.0
2006-03-24 09:50:00,54.56,54.67,54.51,54.65,197400.0,31.5331,31.5967,31.5042,31.5852,197400.0
2006-03-24 10:00:00,54.65,54.76,54.63,54.63,69200.0,31.5852,31.6487,31.5736,31.5736,69200.0
2006-03-24 10:10:00,54.64,54.75,54.37,54.39,77300.0,31.5794,31.6429,31.4233,31.4349,77300.0
2006-03-24 10:20:00,54.39,54.45,54.3,54.36,133000.0,31.4349,31.4696,31.3829,31.4175,133000.0
2006-03-24 10:30:00,54.35,54.45,54.33,54.43,85000.0,31.4118,31.4696,31.4002,31.458,85000.0
2006-03-24 10:40:00,54.44,54.48,54.43,54.46,49500.0,31.4638,31.4869,31.458,31.4753,49500.0
2006-03-24 10:50:00,54.46,54.46,54.33,54.42,63500.0,31.4753,31.4753,31.4002,31.4522,63500.0
2006-03-24 11:00:00,54.42,54.48,54.36,54.4,105900.0,31.4522,31.4869,31.4175,31.4407,105900.0
2006-03-24 11:10:00,54.4,54.41,54.29,54.29,227400.0,31.4407,31.4464,31.3771,31.3771,227400.0
2006-03-24 11:20:00,54.29,54.3,54.18,54.22,99900.0,31.3771,31.3829,31.3135,31.3366,99900.0
2006-03-24 11:30:00,54.22,54.24,54.0,54.03,129000.0,31.3366,31.3482,31.2095,31.2268,129000.0
2006-03-24 11:40:00,54.03,54.09,53.94,54.03,162500.0,31.2268,31.2615,31.1748,31.2268,162500.0
2006-03-24 11:50:00,54.02,54.02,53.96,53.96,80700.0,31.221,31.221,31.1864,31.1864,80700.0
2006-03-24 12:00:00,53.98,54.15,53.94,54.1,55700.0,31.1979,31.2962,31.1748,31.2673,55700.0
2006-03-24 12:10:00,54.11,54.15,53.93,53.95,49300.0,31.2731,31.2962,31.169,31.1806,49300.0
2006-03-24 12:20:00,53.96,54.03,53.93,53.94,48900.0,31.1864,31.2268,31.169,31.1748,48900.0
2006-03-24 12:30:00,53.93,53.98,53.91,53.92,50600.0,31.169,31.1979,31.1575,31.1632,50600.0
2006-03-24 12:40:00,53.91,54.02,53.8,54.0,117500.0,31.1575,31.221,31.0939,31.2095,117500.0
2006-03-24 12:50:00,54.0,54.14,53.99,54.14,60000.0,31.2095,31.2904,31.2037,31.2904,60000.0
2006-03-24 13:00:00,54.14,54.2,54.12,54.16,105100.0,31.2904,31.3251,31.2788,31.302,105100.0
2006-03-24 13:10:00,54.17,54.19,54.12,54.16,109400.0,31.3077,31.3193,31.2788,31.302,109400.0
2006-03-24 13:20:00,54.16,54.3,54.1,54.27,142000.0,31.302,31.3829,31.2673,31.3655,142000.0
2006-03-24 13:30:00,54.26,54.3,54.1,54.3,86600.0,31.3598,31.3829,31.2673,31.3829,86600.0
2006-03-24 13:40:00,54.3,54.38,54.26,54.3,69500.0,31.3829,31.4291,31.3598,31.3829,69500.0
2006-03-24 13:50:00,54.31,54.36,54.28,54.32,50100.0,31.3886,31.4175,31.3713,31.3944,50100.0
2006-03-24 14:00:00,54.32,54.34,54.27,54.32,43600.0,31.3944,31.406,31.3655,31.3944,43600.0
2006-03-24 14:10:00,54.32,54.55,54.32,54.47,118100.0,31.3944,31.5274,31.3944,31.4811,118100.0
2006-03-24 14:20:00,54.45,54.45,54.3,54.41,40700.0,31.4696,31.4696,31.3829,31.4464,40700.0
2006-03-24 14:30:00,54.41,54.45,54.29,54.37,103200.0,31.4464,31.4696,31.3771,31.4233,103200.0
2006-03-24 14:40:00,54.36,54.49,54.33,54.4,54200.0,31.4175,31.4927,31.4002,31.4407,54200.0
2006-03-24 14:50:00,54.37,54.42,54.19,54.22,50300.0,31.4233,31.4522,31.3193,31.3366,50300.0
2006-03-24 15:00:00,54.2,54.4,54.19,54.4,45700.0,31.3251,31.4407,31.3193,31.4407,45700.0
2006-03-24 15:10:00,54.39,54.39,54.22,54.25,45100.0,31.4349,31.4349,31.3366,31.354,45100.0
2006-03-24 15:20:00,54.25,54.4,54.23,54.38,45700.0,31.354,31.4407,31.3424,31.4291,45700.0
2006-03-24 15:30:00,54.4,54.5,54.4,54.46,88600.0,31.4407,31.4985,31.4407,31.4753,88600.0
2006-03-24 15:40:00,54.44,54.49,54.16,54.2,86400.0,31.4638,31.4927,31.302,31.3251,86400.0
2006-03-24 15:50:00,54.2,54.4,54.2,54.32,93100.0,31.3251,31.4407,31.3251,31.3944,93100.0
2006-03-27 09:30:00,54.8,54.86,54.59,54.84,224200.0,31.6718,31.7065,31.5505,31.695,224200.0
2006-03-27 09:40:00,54.83,55.27,54.83,54.92,199100.0,31.6892,31.9435,31.6892,31.7412,199100.0
2006-03-27 09:50:00,54.89,54.89,54.4,54.4,101900.0,31.7239,31.7239,31.4407,31.4407,101900.0
2006-03-27 10:00:00,54.47,54.63,54.4,54.5,147000.0,31.4811,31.5736,31.4407,31.4985,147000.0
2006-03-27 10:10:00,54.53,54.55,54.28,54.41,75500.0,31.5158,31.5274,31.3713,31.4464,75500.0
2006-03-27 10:20:00,54.41,54.61,54.21,54.6,46600.0,31.4464,31.562,31.3309,31.5563,46600.0
2006-03-27 10:30:00,54.65,54.9,54.61,54.82,48500.0,31.5852,31.7296,31.562,31.6834,48500.0
2006-03-27 10:40:00,54.83,54.9,54.68,54.78,74200.0,31.6892,31.7296,31.6025,31.6603,74200.0
2006-03-27 10:50:00,54.75,54.78,54.66,54.66,26500.0,31.6429,31.6603,31.5909,31.5909,26500.0
2006-03-27 11:00:00,54.65,54.69,54.57,54.64,43500.0,31.5852,31.6083,31.5389,31.5794,43500.0
2006-03-27 11:10:00,54.6,54.8,54.57,54.76,48900.0,31.5563,31.6718,31.5389,31.6487,48900.0
2006-03-27 11:20:00,54.76,54.84,54.66,54.68,33600.0,31.6487,31.695,31.5909,31.6025,33600.0
2006-03-27 11:30:00,54.67,54.86,54.67,54.85,52300.0,31.5967,31.7065,31.5967,31.7007,52300.0
2006-03-27 11:40:00,54.85,54.91,54.84,54.9,64500.0,31.7007,31.7354,31.695,31.7296,64500.0
2006-03-27 11:50:00,54.9,54.9,54.69,54.69,78600.0,31.7296,31.7296,31.6083,31.6083,78600.0
2006-03-27 12:00:00,54.7,54.82,54.7,54.8,17500.0,31.6141,31.6834,31.6141,31.6718,17500.0
2006-03-27 12:10:00,54.81,54.81,54.62,54.62,20300.0,31.6776,31.6776,31.5678,31.5678,20300.0
2006-03-27 12:20:00,54.64,54.76,54.63,54.76,18100.0,31.5794,31.6487,31.5736,31.6487,18100.0
2006-03-27 12:30:00,54.77,54.83,54.76,54.76,21200.0,31.6545,31.6892,31.6487,31.6487,21200.0
2006-03-27 12:40:00,54.77,54.82,54.75,54.78,127500.0,31.6545,31.6834,31.6429,31.6603,127500.0
2006-03-27 12:50:00,54.78,54.8,54.78,54.79,51000.0,31.6603,31.6718,31.6603,31.6661,51000.0
2006-03-27 13:00:00,54.79,54.84,54.76,54.83,100300.0,31.6661,31.695,31.6487,31.6892,100300.0
2006-03-27 13:10:00,54.81,54.89,54.8,54.89,14900.0,31.6776,31.7239,31.6718,31.7239,14900.0
2006-03-27 13:20:00,54.9,54.99,54.9,54.97,22600.0,31.7296,31.7817,31.7296,31.7701,22600.0
2006-03-27 13:30:00,54.97,54.98,54.9,54.97,24400.0,31.7701,31.7759,31.7296,31.7701,24400.0
2006-03-27 13:40:00,54.97,54.99,54.89,54.9,18100.0,31.7701,31.7817,31.7239,31.7296,18100.0
2006-03-27 13:50:00,54.91,54.98,54.89,54.91,17000.0,31.7354,31.7759,31.7239,31.7354,17000.0
2006-03-27 14:00:00,54.91,54.94,54.86,54.91,16200.0,31.7354,31.7528,31.7065,31.7354,16200.0
2006-03-27 14:10:00,54.91,54.94,54.89,54.9,23900.0,31.7354,31.7528,31.7239,31.7296,23900.0
2006-03-27 14:20:00,54.89,54.9,54.88,54.9,67700.0,31.7239,31.7296,31.7181,31.7296,67700.0
2006-03-27 14:30:00,54.9,54.9,54.87,54.89,49400.0,31.7296,31.7296,31.7123,31.7239,49400.0
2006-03-27 14:40:00,54.89,54.9,54.86,54.9,40100.0,31.7239,31.7296,31.7065,31.7296,40100.0
2006-03-27 14:50:00,54.89,54.89,54.84,54.85,26100.0,31.7239,31.7239,31.695,31.7007,26100.0
2006-03-27 15:00:00,54.85,54.9,54.82,54.9,84500.0,31.7007,31.7296,31.6834,31.7296,84500.0
2006-03-27 15:10:00,54.9,54.9,54.76,54.8,50800.0,31.7296,31.7296,31.6487,31.6718,50800.0
2006-03-27 15:20:00,54.8,54.8,54.75,54.76,79400.0,31.6718,31.6718,31.6429,31.6487,79400.0
2006-03-27 15:30:00,54.76,54.78,54.74,54.76,60100.0,31.6487,31.6603,31.6372,31.6487,60100.0
2006-03-27 15:40:00,54.76,54.86,54.73,54.78,98200.0,31.6487,31.7065,31.6314,31.6603,98200.0
2006-03-27 15:50:00,54.79,54.8,54.75,54.76,177600.0,31.6661,31.6718,31.6429,31.6487,177600.0
2006-03-28 09:30:00,55.05,55.44,54.9,55.28,198500.0,31.8163,32.0417,31.7296,31.9493,198500.0
2006-03-28 09:40:00,55.31,55.45,55.31,55.31,185400.0,31.9666,32.0475,31.9666,31.9666,185400.0
2006-03-28 09:50:00,55.31,55.32,55.05,55.1,106000.0,31.9666,31.9724,31.8163,31.8452,106000.0
2006-03-28 10:00:00,55.1,55.15,55.04,55.05,151400.0,31.8452,31.8741,31.8106,31.8163,151400.0
2006-03-28 10:10:00,55.02,55.26,54.95,55.25,88800.0,31.799,31.9377,31.7585,31.9319,88800.0
2006-03-28 10:20:00,55.25,55.32,55.22,55.32,70600.0,31.9319,31.9724,31.9146,31.9724,70600.0
2006-03-28 10:30:00,55.31,55.42,55.27,55.41,283200.0,31.9666,32.0302,31.9435,32.0244,283200.0
2006-03-28 10:40:00,55.42,55.63,55.4,55.62,120900.0,32.0302,32.1515,32.0186,32.1458,120900.0
2006-03-28 10:50:00,55.62,55.62,55.45,55.53,60400.0,32.1458,32.1458,32.0475,32.0938,60400.0
2006-03-28 11:00:00,55.52,55.53,55.38,55.5,97200.0,32.088,32.0938,32.0071,32.0764,97200.0
2006-03-28 11:10:00,55.49,55.53,55.4,55.47,135200.0,32.0706,32.0938,32.0186,32.0591,135200.0
2006-03-28 11:20:00,55.47,55.52,55.45,55.52,34200.0,32.0591,32.088,32.0475,32.088,34200.0
2006-03-28 11:30:00,55.52,55.61,55.39,55.61,126100.0,32.088,32.14,32.0128,32.14,126100.0
2006-03-28 11:40:00,55.6,55.79,55.59,55.61,75400.0,32.1342,32.244,32.1284,32.14,75400.0
2006-03-28 11:50:00,55.61,55.7,55.6,55.61,26500.0,32.14,32.192,32.1342,32.14,26500.0
2006-03-28 12:00:00,55.6,55.64,55.44,55.49,29400.0,32.1342,32.1573,32.0417,32.0706,29400.0
2006-03-28 12:10:00,55.5,55.69,55.48,55.69,22000.0,32.0764,32.1862,32.0649,32.1862,22000.0
2006-03-28 12:20:00,55.68,55.77,55.63,55.72,47000.0,32.1804,32.2325,32.1515,32.2036,47000.0
2006-03-28 12:30:00,55.7,55.84,55.69,55.72,54200.0,32.192,32.2729,32.1862,32.2036,54200.0
2006-03-28 12:40:00,55.71,55.86,55.68,55.78,49200.0,32.1978,32.2845,32.1804,32.2382,49200.0
2006-03-28 12:50:00,55.77,55.78,55.69,55.69,37900.0,32.2325,32.2382,32.1862,32.1862,37900.0
2006-03-28 13:00:00,55.68,55.75,55.64,55.7,47300.0,32.1804,32.2209,32.1573,32.192,47300.0
2006-03-28 13:10:00,55.7,55.83,55.7,55.83,31500.0,32.192,32.2671,32.192,32.2671,31500.0
2006-03-28 13:20:00,55.82,55.95,55.81,55.88,54900.0,32.2614,32.3365,32.2556,32.296,54900.0
2006-03-28 13:30:00,55.87,55.91,55.79,55.91,33700.0,32.2903,32.3134,32.244,32.3134,33700.0
2006-03-28 13:40:00,55.91,55.96,55.84,55.94,45300.0,32.3134,32.3423,32.2729,32.3307,45300.0
2006-03-28 13:50:00,55.93,55.93,55.81,55.91,65100.0,32.3249,32.3249,32.2556,32.3134,65100.0
2006-03-28 14:00:00,55.91,55.98,55.87,55.94,18800.0,32.3134,32.3538,32.2903,32.3307,18800.0
2006-03-28 14:10:00,55.93,55.96,55.53,55.56,117500.0,32.3249,32.3423,32.0938,32.1111,117500.0
2006-03-28 14:20:00,55.57,55.78,55.31,55.49,130300.0,32.1169,32.2382,31.9666,32.0706,130300.0
2006-03-28 14:30:00,55.49,55.72,55.36,55.61,126400.0,32.0706,32.2036,31.9955,32.14,126400.0
2006-03-28 14:40:00,55.61,55.78,55.52,55.69,67700.0,32.14,32.2382,32.088,32.1862,67700.0
2006-03-28 14:50:00,55.68,55.68,55.46,55.55,77100.0,32.1804,32.1804,32.0533,32.1053,77100.0
2006-03-28 15:00:00,55.51,55.54,55.33,55.39,52000.0,32.0822,32.0995,31.9782,32.0128,52000.0
2006-03-28 15:10:00,55.42,55.53,55.23,55.32,90100.0,32.0302,32.0938,31.9204,31.9724,90100.0
2006-03-28 15:20:00,55.32,55.33,55.09,55.23,85000.0,31.9724,31.9782,31.8395,31.9204,85000.0
2006-03-28 15:30:00,55.25,55.5,55.25,55.47,110500.0,31.9319,32.0764,31.9319,32.0591,110500.0
2006-03-28 15:40:00,55.46,55.46,55.07,55.19,86500.0,32.0533,32.0533,31.8279,31.8972,86500.0
2006-03-28 15:50:00,55.2,55.26,55.13,55.16,187700.0,31.903,31.9377,31.8626,31.8799,187700.0
2006-03-29 09:30:00,55.38,55.57,55.38,55.5,90700.0,32.0071,32.1169,32.0071,32.0764,90700.0
2006-03-29 09:40:00,55.5,55.54,55.35,55.38,85800.0,32.0764,32.0995,31.9897,32.0071,85800.0
2006-03-29 09:50:00,55.39,55.5,55.14,55.16,66200.0,32.0128,32.0764,31.8683,31.8799,66200.0
2006-03-29 10:00:00,55.13,55.34,55.09,55.12,68000.0,31.8626,31.9839,31.8395,31.8568,68000.0
2006-03-29 10:10:00,55.11,55.45,55.11,55.29,83000.0,31.851,32.0475,31.851,31.955,83000.0
2006-03-29 10:20:00,55.28,55.43,55.17,55.38,49500.0,31.9493,32.036,31.8857,32.0071,49500.0
2006-03-29 10:30:00,55.4,55.4,55.15,55.15,69300.0,32.0186,32.0186,31.8741,31.8741,69300.0
2006-03-29 10:40:00,55.15,55.24,55.08,55.1,68300.0,31.8741,31.9261,31.8337,31.8452,68300.0
2006-03-29 10:50:00,55.11,55.11,54.92,54.99,103800.0,31.851,31.851,31.7412,31.7817,103800.0
2006-03-29 11:00:00,54.99,55.1,54.85,55.1,77500.0,31.7817,31.8452,31.7007,31.8452,77500.0
2006-03-29 11:10:00,55.08,55.13,55.0,55.04,63800.0,31.8337,31.8626,31.7874,31.8106,63800.0
2006-03-29 11:20:00,55.03,55.08,54.97,55.03,52000.0,31.8048,31.8337,31.7701,31.8048,52000.0
2006-03-29 11:30:00,55.04,55.12,54.95,54.95,201400.0,31.8106,31.8568,31.7585,31.7585,201400.0
2006-03-29 11:40:00,54.95,55.0,54.72,54.79,130500.0,31.7585,31.7874,31.6256,31.6661,130500.0
2006-03-29 11:50:00,54.79,54.87,54.62,54.77,135300.0,31.6661,31.7123,31.5678,31.6545,135300.0
2006-03-29 12:00:00,54.78,54.99,54.78,54.92,50400.0,31.6603,31.7817,31.6603,31.7412,50400.0
2006-03-29 12:10:00,54.92,55.0,54.9,55.0,54500.0,31.7412,31.7874,31.7296,31.7874,54500.0
2006-03-29 12:20:00,55.0,55.05,54.97,54.99,157700.0,31.7874,31.8163,31.7701,31.7817,157700.0
2006-03-29 12:30:00,54.99,55.0,54.87,54.89,124800.0,31.7817,31.7874,31.7123,31.7239,124800.0
2006-03-29 12:40:00,54.89,54.95,54.82,54.82,103500.0,31.7239,31.7585,31.6834,31.6834,103500.0
2006-03-29 12:50:00,54.83,54.85,54.6,54.62,52600.0,31.6892,31.7007,31.5563,31.5678,52600.0
2006-03-29 13:00:00,54.62,54.74,54.62,54.69,33700.0,31.5678,31.6372,31.5678,31.6083,33700.0
2006-03-29 13:10:00,54.68,54.81,54.67,54.7,50600.0,31.6025,31.6776,31.5967,31.6141,50600.0
2006-03-29 13:20:00,54.7,54.7,54.5,54.56,105000.0,31.6141,31.6141,31.4985,31.5331,105000.0
2006-03-29 13:30:00,54.56,54.71,54.55,54.66,60900.0,31.5331,31.6198,31.5274,31.5909,60900.0
2006-03-29 13:40:00,54.67,54.67,54.55,54.62,149600.0,31.5967,31.5967,31.5274,31.5678,149600.0
2006-03-29 13:50:00,54.62,54.69,54.5,54.5,57800.0,31.5678,31.6083,31.4985,31.4985,57800.0
2006-03-29 14:00:00,54.51,54.6,54.11,54.18,216100.0,31.5042,31.5563,31.2731,31.3135,216100.0
2006-03-29 14:10:00,54.18,54.46,54.0,54.43,266000.0,31.3135,31.4753,31.2095,31.458,266000.0
2006-03-29 14:20:00,54.43,54.46,54.29,54.33,151700.0,31.458,31.4753,31.3771,31.4002,151700.0
2006-03-29 14:30:00,54.34,54.44,54.05,54.1,142200.0,31.406,31.4638,31.2384,31.2673,142200.0
2006-03-29 14:40:00,54.11,54.17,53.95,54.13,135100.0,31.2731,31.3077,31.1806,31.2846,135100.0
2006-03-29 14:50:00,54.14,54.21,54.08,54.18,105000.0,31.2904,31.3309,31.2557,31.3135,105000.0
2006-03-29 15:00:00,54.19,54.24,54.15,54.16,66000.0,31.3193,31.3482,31.2962,31.302,66000.0
2006-03-29 15:10:00,54.16,54.24,54.14,54.17,122400.0,31.302,31.3482,31.2904,31.3077,122400.0
2006-03-29 15:20:00,54.18,54.24,54.14,54.22,151500.0,31.3135,31.3482,31.2904,31.3366,151500.0
2006-03-29 15:30:00,54.22,54.27,54.13,54.24,212200.0,31.3366,31.3655,31.2846,31.3482,212200.0
2006-03-29 15:40:00,54.23,54.29,54.2,54.28,194200.0,31.3424,31.3771,31.3251,31.3713,194200.0
2006-03-29 15:50:00,54.27,54.51,54.24,54.5,378200.0,31.3655,31.5042,31.3482,31.4985,378200.0
2006-03-30 09:30:00,55.31,55.35,54.19,54.34,1010400.0,31.9666,31.9897,31.3193,31.406,1010400.0
2006-03-30 09:40:00,54.3,54.49,54.0,54.24,599500.0,31.3829,31.4927,31.2095,31.3482,599500.0
2006-03-30 09:50:00,54.24,54.9,54.21,54.9,333500.0,31.3482,31.7296,31.3309,31.7296,333500.0
2006-03-30 10:00:00,54.9,55.13,54.88,54.99,438100.0,31.7296,31.8626,31.7181,31.7817,438100.0
2006-03-30 10:10:00,54.95,55.03,54.76,54.95,393000.0,31.7585,31.8048,31.6487,31.7585,393000.0
2006-03-30 10:20:00,54.95,54.95,54.59,54.63,169400.0,31.7585,31.7585,31.5505,31.5736,169400.0
2006-03-30 10:30:00,54.62,54.7,54.4,54.52,285000.0,31.5678,31.6141,31.4407,31.51,285000.0
2006-03-30 10:40:00,54.59,54.75,54.24,54.25,478400.0,31.5505,31.6429,31.3482,31.354,478400.0
2006-03-30 10:50:00,54.24,54.34,53.9,54.0,523700.0,31.3482,31.406,31.1517,31.2095,523700.0
2006-03-30 11:00:00,54.0,54.2,53.84,53.92,290900.0,31.2095,31.3251,31.117,31.1632,290900.0
2006-03-30 11:10:00,53.91,54.12,53.84,54.1,269700.0,31.1575,31.2788,31.117,31.2673,269700.0
2006-03-30 11:20:00,54.08,54.26,54.06,54.2,200500.0,31.2557,31.3598,31.2442,31.3251,200500.0
2006-03-30 11:30:00,54.2,54.26,54.04,54.17,69900.0,31.3251,31.3598,31.2326,31.3077,69900.0
2006-03-30 11:40:00,54.21,54.32,54.2,54.31,94000.0,31.3309,31.3944,31.3251,31.3886,94000.0
2006-03-30 11:50:00,54.3,54.56,54.29,54.52,168700.0,31.3829,31.5331,31.3771,31.51,168700.0
2006-03-30 12:00:00,54.5,54.81,54.5,54.73,202100.0,31.4985,31.6776,31.4985,31.6314,202100.0
2006-03-30 12:10:00,54.74,54.77,54.51,54.51,42500.0,31.6372,31.6545,31.5042,31.5042,42500.0
2006-03-30 12:20:00,54.57,54.61,54.42,54.6,122600.0,31.5389,31.562,31.4522,31.5563,122600.0
2006-03-30 12:30:00,54.6,54.6,54.32,54.35,60000.0,31.5563,31.5563,31.3944,31.4118,60000.0
2006-03-30 12:40:00,54.37,54.49,54.3,54.31,90000.0,31.4233,31.4927,31.3829,31.3886,90000.0
2006-03-30 12:50:00,54.31,54.35,54.16,54.32,76100.0,31.3886,31.4118,31.302,31.3944,76100.0
2006-03-30 13:00:00,54.3,54.45,54.25,54.4,91100.0,31.3829,31.4696,31.354,31.4407,91100.0
2006-03-30 13:10:00,54.41,54.42,54.21,54.28,81000.0,31.4464,31.4522,31.3309,31.3713,81000.0
2006-03-30 13:20:00,54.28,54.41,54.28,54.36,72000.0,31.3713,31.4464,31.3713,31.4175,72000.0
2006-03-30 13:30:00,54.3,54.49,54.3,54.46,166500.0,31.3829,31.4927,31.3829,31.4753,166500.0
2006-03-30 13:40:00,54.46,54.5,54.43,54.46,106200.0,31.4753,31.4985,31.458,31.4753,106200.0
2006-03-30 13:50:00,54.46,54.53,54.41,54.45,132600.0,31.4753,31.5158,31.4464,31.4696,132600.0
2006-03-30 14:00:00,54.45,54.6,54.41,54.52,126800.0,31.4696,31.5563,31.4464,31.51,126800.0
2006-03-30 14:10:00,54.5,54.62,54.47,54.54,145300.0,31.4985,31.5678,31.4811,31.5216,145300.0
2006-03-30 14:20:00,54.54,54.71,54.5,54.69,83700.0,31.5216,31.6198,31.4985,31.6083,83700.0
2006-03-30 14:30:00,54.69,54.84,54.67,54.77,195300.0,31.6083,31.695,31.5967,31.6545,195300.0
2006-03-30 14:40:00,54.77,54.84,54.68,54.8,97600.0,31.6545,31.695,31.6025,31.6718,97600.0
2006-03-30 14:50:00,54.8,54.84,54.62,54.79,129500.0,31.6718,31.695,31.5678,31.6661,129500.0
2006-03-30 15:00:00,54.78,54.9,54.77,54.85,136100.0,31.6603,31.7296,31.6545,31.7007,136100.0
2006-03-30 15:10:00,54.86,54.98,54.82,54.98,160900.0,31.7065,31.7759,31.6834,31.7759,160900.0
2006-03-30 15:20:00,54.99,55.11,54.93,54.98,259700.0,31.7817,31.851,31.747,31.7759,259700.0
2006-03-30 15:30:00,54.97,55.04,54.94,55.03,97800.0,31.7701,31.8106,31.7528,31.8048,97800.0
2006-03-30 15:40:00,55.03,55.03,54.86,54.97,135700.0,31.8048,31.8048,31.7065,31.7701,135700.0
2006-03-30 15:50:00,54.97,54.99,54.78,54.88,185300.0,31.7701,31.7817,31.6603,31.7181,185300.0
2006-03-31 09:30:00,55.25,55.3,54.77,55.16,232700.0,31.9319,31.9608,31.6545,31.8799,232700.0
2006-03-31 09:40:00,55.19,55.25,55.07,55.19,183700.0,31.8972,31.9319,31.8279,31.8972,183700.0
2006-03-31 09:50:00,55.2,55.5,55.15,55.47,206500.0,31.903,32.0764,31.8741,32.0591,206500.0
2006-03-31 10:00:00,55.47,55.57,55.38,55.53,186800.0,32.0591,32.1169,32.0071,32.0938,186800.0
2006-03-31 10:10:00,55.52,55.7,55.5,55.65,117400.0,32.088,32.192,32.0764,32.1631,117400.0
2006-03-31 10:20:00,55.66,55.75,55.65,55.75,146700.0,32.1689,32.2209,32.1631,32.2209,146700.0
2006-03-31 10:30:00,55.75,55.85,55.72,55.83,246500.0,32.2209,32.2787,32.2036,32.2671,246500.0
2006-03-31 10:40:00,55.83,55.86,55.27,55.81,130200.0,32.2671,32.2845,31.9435,32.2556,130200.0
2006-03-31 10:50:00,55.83,56.02,55.81,56.01,263000.0,32.2671,32.3769,32.2556,32.3712,263000.0
2006-03-31 11:00:00,56.01,56.1,55.95,56.0,161300.0,32.3712,32.4232,32.3365,32.3654,161300.0
2006-03-31 11:10:00,56.01,56.2,55.95,56.11,88800.0,32.3712,32.481,32.3365,32.429,88800.0
2006-03-31 11:20:00,56.11,56.45,56.0,56.25,247400.0,32.429,32.6255,32.3654,32.5099,247400.0
2006-03-31 11:30:00,56.26,56.36,56.23,56.25,204600.0,32.5157,32.5735,32.4983,32.5099,204600.0
2006-03-31 11:40:00,56.23,56.29,56.12,56.25,134400.0,32.4983,32.533,32.4347,32.5099,134400.0
2006-03-31 11:50:00,56.25,56.27,56.14,56.24,128000.0,32.5099,32.5214,32.4463,32.5041,128000.0
2006-03-31 12:00:00,56.25,56.29,56.06,56.25,222500.0,32.5099,32.533,32.4001,32.5099,222500.0
2006-03-31 12:10:00,56.25,56.27,56.17,56.18,113200.0,32.5099,32.5214,32.4636,32.4694,113200.0
2006-03-31 12:20:00,56.19,56.29,56.05,56.24,106200.0,32.4752,32.533,32.3943,32.5041,106200.0
2006-03-31 12:30:00,56.24,56.4,56.24,56.4,61000.0,32.5041,32.5966,32.5041,32.5966,61000.0
2006-03-31 12:40:00,56.4,56.44,56.26,56.38,107200.0,32.5966,32.6197,32.5157,32.585,107200.0
2006-03-31 12:50:00,56.36,56.51,56.36,56.4,62400.0,32.5735,32.6601,32.5735,32.5966,62400.0
2006-03-31 13:00:00,56.35,56.4,56.3,56.37,103000.0,32.5677,32.5966,32.5388,32.5792,103000.0
2006-03-31 13:10:00,56.38,56.44,56.35,56.38,36700.0,32.585,32.6197,32.5677,32.585,36700.0
2006-03-31 13:20:00,56.37,56.46,56.2,56.23,76400.0,32.5792,32.6312,32.481,32.4983,76400.0
2006-03-31 13:30:00,56.24,56.28,56.18,56.22,129400.0,32.5041,32.5272,32.4694,32.4925,129400.0
2006-03-31 13:40:00,56.23,56.25,56.09,56.14,135500.0,32.4983,32.5099,32.4174,32.4463,135500.0
2006-03-31 13:50:00,56.14,56.26,56.1,56.25,105600.0,32.4463,32.5157,32.4232,32.5099,105600.0
2006-03-31 14:00:00,56.25,56.29,56.2,56.24,82600.0,32.5099,32.533,32.481,32.5041,82600.0
2006-03-31 14:10:00,56.24,56.25,56.1,56.14,166700.0,32.5041,32.5099,32.4232,32.4463,166700.0
2006-03-31 14:20:00,56.14,56.21,56.13,56.19,47800.0,32.4463,32.4868,32.4405,32.4752,47800.0
2006-03-31 14:30:00,56.2,56.2,56.12,56.14,97700.0,32.481,32.481,32.4347,32.4463,97700.0
2006-03-31 14:40:00,56.14,56.14,56.0,56.06,90400.0,32.4463,32.4463,32.3654,32.4001,90400.0
2006-03-31 14:50:00,56.05,56.13,55.99,56.05,55500.0,32.3943,32.4405,32.3596,32.3943,55500.0
2006-03-31 15:00:00,56.05,56.07,55.98,56.04,74900.0,32.3943,32.4058,32.3538,32.3885,74900.0
2006-03-31 15:10:00,56.05,56.1,55.93,56.01,148700.0,32.3943,32.4232,32.3249,32.3712,148700.0
2006-03-31 15:20:00,56.02,56.17,56.01,56.16,265600.0,32.3769,32.4636,32.3712,32.4579,265600.0
2006-03-31 15:30:00,56.15,56.18,56.08,56.1,251600.0,32.4521,32.4694,32.4116,32.4232,251600.0
2006-03-31 15:40:00,56.11,56.17,56.08,56.08,679500.0,32.429,32.4636,32.4116,32.4116,679500.0
2006-03-31 15:50:00,56.0,56.06,55.92,55.94,441400.0,32.3654,32.4001,32.3192,32.3307,441400.0
2006-04-03 09:30:00,56.45,56.46,55.79,55.79,240600.0,32.6255,32.6312,32.244,32.244,240600.0
2006-04-03 09:40:00,55.79,56.06,55.6,55.92,124800.0,32.244,32.4001,32.1342,32.3192,124800.0
2006-04-03 09:50:00,55.92,56.06,55.91,55.99,105800.0,32.3192,32.4001,32.3134,32.3596,105800.0
2006-04-03 10:00:00,55.98,56.0,55.87,55.97,181900.0,32.3538,32.3654,32.2903,32.3481,181900.0
2006-04-03 10:10:00,55.97,56.0,55.77,55.84,165500.0,32.3481,32.3654,32.2325,32.2729,165500.0
2006-04-03 10:20:00,55.84,56.0,55.82,55.96,59000.0,32.2729,32.3654,32.2614,32.3423,59000.0
2006-04-03 10:30:00,55.96,56.29,55.95,56.16,114100.0,32.3423,32.533,32.3365,32.4579,114100.0
2006-04-03 10:40:00,56.18,56.39,56.12,56.28,204400.0,32.4694,32.5908,32.4347,32.5272,204400.0
2006-04-03 10:50:00,56.27,56.28,56.14,56.16,47900.0,32.5214,32.5272,32.4463,32.4579,47900.0
2006-04-03 11:00:00,56.14,56.19,56.13,56.16,29500.0,32.4463,32.4752,32.4405,32.4579,29500.0
2006-04-03 11:10:00,56.17,56.2,56.15,56.18,40500.0,32.4636,32.481,32.4521,32.4694,40500.0
2006-04-03 11:20:00,56.19,56.29,56.16,56.23,57800.0,32.4752,32.533,32.4579,32.4983,57800.0
2006-04-03 11:30:00,56.22,56.3,56.21,56.21,37600.0,32.4925,32.5388,32.4868,32.4868,37600.0
2006-04-03 11:40:00,56.22,56.28,56.19,56.23,47800.0,32.4925,32.5272,32.4752,32.4983,47800.0
2006-04-03 11:50:00,56.23,56.27,56.19,56.19,61900.0,32.4983,32.5214,32.4752,32.4752,61900.0
2006-04-03 12:00:00,56.18,56.18,56.07,56.13,40300.0,32.4694,32.4694,32.4058,32.4405,40300.0
2006-04-03 12:10:00,56.15,56.21,56.09,56.11,44500.0,32.4521,32.4868,32.4174,32.429,44500.0
2006-04-03 12:20:00,56.11,56.15,56.02,56.05,75700.0,32.429,32.4521,32.3769,32.3943,75700.0
2006-04-03 12:30:00,56.05,56.11,56.02,56.04,56800.0,32.3943,32.429,32.3769,32.3885,56800.0
2006-04-03 12:40:00,56.03,56.03,55.93,55.98,81000.0,32.3827,32.3827,32.3249,32.3538,81000.0
2006-04-03 12:50:00,55.99,56.03,55.97,56.01,66800.0,32.3596,32.3827,32.3481,32.3712,66800.0
2006-04-03 13:00:00,56.0,56.01,55.83,55.89,75700.0,32.3654,32.3712,32.2671,32.3018,75700.0
2006-04-03 13:10:00,55.89,55.94,55.76,55.76,48900.0,32.3018,32.3307,32.2267,32.2267,48900.0
2006-04-03 13:20:00,55.76,55.88,55.7,55.8,157300.0,32.2267,32.296,32.192,32.2498,157300.0
2006-04-03 13:30:00,55.8,55.83,55.68,55.71,82100.0,32.2498,32.2671,32.1804,32.1978,82100.0
2006-04-03 13:40:00,55.69,55.73,55.66,55.67,99600.0,32.1862,32.2093,32.1689,32.1747,99600.0
2006-04-03 13:50:00,55.67,55.69,55.61,55.62,52400.0,32.1747,32.1862,32.14,32.1458,52400.0
2006-04-03 14:00:00,55.63,55.63,55.38,55.55,514200.0,32.1515,32.1515,32.0071,32.1053,514200.0
2006-04-03 14:10:00,55.53,55.55,55.23,55.28,85300.0,32.0938,32.1053,31.9204,31.9493,85300.0
2006-04-03 14:20:00,55.29,55.33,55.26,55.26,50400.0,31.955,31.9782,31.9377,31.9377,50400.0
2006-04-03 14:30:00,55.26,55.31,55.16,55.21,135700.0,31.9377,31.9666,31.8799,31.9088,135700.0
2006-04-03 14:40:00,55.23,55.23,55.03,55.22,175300.0,31.9204,31.9204,31.8048,31.9146,175300.0
2006-04-03 14:50:00,55.22,55.25,55.14,55.22,65000.0,31.9146,31.9319,31.8683,31.9146,65000.0
2006-04-03 15:00:00,55.23,55.43,55.2,55.43,96900.0,31.9204,32.036,31.903,32.036,96900.0
2006-04-03 15:10:00,55.43,55.46,55.41,55.42,61500.0,32.036,32.0533,32.0244,32.0302,61500.0
2006-04-03 15:20:00,55.41,55.44,55.4,55.44,57400.0,32.0244,32.0417,32.0186,32.0417,57400.0
2006-04-03 15:30:00,55.43,55.53,55.33,55.37,124600.0,32.036,32.0938,31.9782,32.0013,124600.0
2006-04-03 15:40:00,55.36,55.43,55.3,55.38,137500.0,31.9955,32.036,31.9608,32.0071,137500.0
2006-04-03 15:50:00,55.38,55.44,55.32,55.42,153600.0,32.0071,32.0417,31.9724,32.0302,153600.0
2006-04-04 09:30:00,55.6,55.74,55.41,55.73,121800.0,32.1342,32.2151,32.0244,32.2093,121800.0
2006-04-04 09:40:00,55.73,56.05,55.68,55.96,379900.0,32.2093,32.3943,32.1804,32.3423,379900.0
2006-04-04 09:50:00,56.01,56.15,55.88,56.08,331200.0,32.3712,32.4521,32.296,32.4116,331200.0
2006-04-04 10:00:00,56.07,56.11,55.86,55.97,211300.0,32.4058,32.429,32.2845,32.3481,211300.0
2006-04-04 10:10:00,55.98,56.11,55.87,55.94,257500.0,32.3538,32.429,32.2903,32.3307,257500.0
2006-04-04 10:20:00,55.96,56.02,55.92,55.94,123700.0,32.3423,32.3769,32.3192,32.3307,123700.0
2006-04-04 10:30:00,55.95,56.09,55.94,56.05,55200.0,32.3365,32.4174,32.3307,32.3943,55200.0
2006-04-04 10:40:00,56.04,56.4,56.0,56.4,289300.0,32.3885,32.5966,32.3654,32.5966,289300.0
2006-04-04 10:50:00,56.43,56.49,56.34,56.37,144300.0,32.6139,32.6486,32.5619,32.5792,144300.0
2006-04-04 11:00:00,56.38,56.39,56.13,56.2,119200.0,32.585,32.5908,32.4405,32.481,119200.0
2006-04-04 11:10:00,56.2,56.29,56.15,56.28,46500.0,32.481,32.533,32.4521,32.5272,46500.0
2006-04-04 11:20:00,56.29,56.35,56.29,56.35,49800.0,32.533,32.5677,32.533,32.5677,49800.0
2006-04-04 11:30:00,56.35,56.65,56.35,56.59,173900.0,32.5677,32.7411,32.5677,32.7064,173900.0
2006-04-04 11:40:00,56.59,56.82,56.52,56.75,150700.0,32.7064,32.8393,32.6659,32.7989,150700.0
2006-04-04 11:50:00,56.8,56.97,56.75,56.9,157000.0,32.8278,32.926,32.7989,32.8855,157000.0
2006-04-04 12:00:00,56.88,57.09,56.87,57.06,116800.0,32.874,32.9954,32.8682,32.978,116800.0
2006-04-04 12:10:00,57.06,57.17,56.95,57.13,152200.0,32.978,33.0416,32.9144,33.0185,152200.0
2006-04-04 12:20:00,57.13,57.13,56.94,56.96,69600.0,33.0185,33.0185,32.9087,32.9202,69600.0
2006-04-04 12:30:00,56.97,56.98,56.85,56.86,127800.0,32.926,32.9318,32.8566,32.8624,127800.0
2006-04-04 12:40:00,56.86,56.9,56.82,56.87,36300.0,32.8624,32.8855,32.8393,32.8682,36300.0
2006-04-04 12:50:00,56.86,56.97,56.85,56.94,29000.0,32.8624,32.926,32.8566,32.9087,29000.0
2006-04-04 13:00:00,56.92,56.99,56.92,56.92,32700.0,32.8971,32.9376,32.8971,32.8971,32700.0
2006-04-04 13:10:00,56.92,57.0,56.88,56.96,68200.0,32.8971,32.9433,32.874,32.9202,68200.0
2006-04-04 13:20:00,56.95,56.99,56.92,56.95,34000.0,32.9144,32.9376,32.8971,32.9144,34000.0
2006-04-04 13:30:00,56.95,57.01,56.95,56.95,41300.0,32.9144,32.9491,32.9144,32.9144,41300.0
2006-04-04 13:40:00,56.95,56.99,56.94,56.95,57100.0,32.9144,32.9376,32.9087,32.9144,57100.0
2006-04-04 13:50:00,56.95,57.0,56.93,56.94,44100.0,32.9144,32.9433,32.9029,32.9087,44100.0
2006-04-04 14:00:00,56.94,57.02,56.9,56.94,77600.0,32.9087,32.9549,32.8855,32.9087,77600.0
2006-04-04 14:10:00,56.94,57.08,56.92,57.08,207900.0,32.9087,32.9896,32.8971,32.9896,207900.0
2006-04-04 14:20:00,57.07,57.1,56.93,56.98,80200.0,32.9838,33.0011,32.9029,32.9318,80200.0
2006-04-04 14:30:00,57.0,57.04,56.82,56.87,167800.0,32.9433,32.9665,32.8393,32.8682,167800.0
2006-04-04 14:40:00,56.86,57.02,56.85,56.93,141500.0,32.8624,32.9549,32.8566,32.9029,141500.0
2006-04-04 14:50:00,56.94,57.0,56.88,56.9,98200.0,32.9087,32.9433,32.874,32.8855,98200.0
2006-04-04 15:00:00,56.9,56.97,56.89,56.93,213200.0,32.8855,32.926,32.8798,32.9029,213200.0
2006-04-04 15:10:00,56.94,56.98,56.91,56.96,173100.0,32.9087,32.9318,32.8913,32.9202,173100.0
2006-04-04 15:20:00,56.96,56.99,56.83,56.85,215200.0,32.9202,32.9376,32.8451,32.8566,215200.0
2006-04-04 15:30:00,56.85,56.97,56.78,56.89,272200.0,32.8566,32.926,32.8162,32.8798,272200.0
2006-04-04 15:40:00,56.9,57.24,56.9,57.2,202700.0,32.8855,33.0821,32.8855,33.0589,202700.0
2006-04-04 15:50:00,57.21,57.22,56.99,57.0,287800.0,33.0647,33.0705,32.9376,32.9433,287800.0
2006-04-05 09:30:00,57.0,57.95,57.0,57.92,394000.0,32.9433,33.4924,32.9433,33.4751,394000.0
2006-04-05 09:40:00,57.92,58.37,57.64,58.21,530400.0,33.4751,33.7351,33.3132,33.6427,530400.0
2006-04-05 09:50:00,58.21,58.64,57.94,58.04,552200.0,33.6427,33.8912,33.4866,33.5444,552200.0
2006-04-05 10:00:00,58.04,58.46,58.0,58.18,261300.0,33.5444,33.7872,33.5213,33.6253,261300.0
2006-04-05 10:10:00,58.18,58.31,58.1,58.18,98600.0,33.6253,33.7005,33.5791,33.6253,98600.0
2006-04-05 10:20:00,58.18,58.3,58.06,58.14,157500.0,33.6253,33.6947,33.556,33.6022,157500.0
2006-04-05 10:30:00,58.12,58.2,58.03,58.18,253500.0,33.5907,33.6369,33.5386,33.6253,253500.0
2006-04-05 10:40:00,58.19,58.33,58.1,58.24,122900.0,33.6311,33.712,33.5791,33.66,122900.0
2006-04-05 10:50:00,58.21,58.32,58.18,58.2,65200.0,33.6427,33.7062,33.6253,33.6369,65200.0
2006-04-05 11:00:00,58.19,58.43,58.19,58.4,143600.0,33.6311,33.7698,33.6311,33.7525,143600.0
2006-04-05 11:10:00,58.39,58.77,58.35,58.58,175500.0,33.7467,33.9663,33.7236,33.8565,175500.0
2006-04-05 11:20:00,58.58,58.68,58.53,58.54,109600.0,33.8565,33.9143,33.8276,33.8334,109600.0
2006-04-05 11:30:00,58.52,58.52,58.33,58.36,100700.0,33.8218,33.8218,33.712,33.7294,100700.0
2006-04-05 11:40:00,58.35,58.45,58.32,58.4,84100.0,33.7236,33.7814,33.7062,33.7525,84100.0
2006-04-05 11:50:00,58.4,58.49,58.35,58.41,43900.0,33.7525,33.8045,33.7236,33.7583,43900.0
2006-04-05 12:00:00,58.41,58.49,58.35,58.47,73400.0,33.7583,33.8045,33.7236,33.7929,73400.0
2006-04-05 12:10:00,58.48,58.5,58.34,58.48,102400.0,33.7987,33.8103,33.7178,33.7987,102400.0
2006-04-05 12:20:00,58.5,58.5,58.32,58.32,123700.0,33.8103,33.8103,33.7062,33.7062,123700.0
2006-04-05 12:30:00,58.34,58.47,58.34,58.41,73400.0,33.7178,33.7929,33.7178,33.7583,73400.0
2006-04-05 12:40:00,58.4,58.47,58.38,58.43,57300.0,33.7525,33.7929,33.7409,33.7698,57300.0
2006-04-05 12:50:00,58.42,58.47,58.4,58.46,67800.0,33.764,33.7929,33.7525,33.7872,67800.0
2006-04-05 13:00:00,58.46,58.6,58.46,58.54,98100.0,33.7872,33.8681,33.7872,33.8334,98100.0
2006-04-05 13:10:00,58.55,58.83,58.53,58.78,127700.0,33.8392,34.001,33.8276,33.9721,127700.0
2006-04-05 13:20:00,58.78,58.85,58.74,58.8,106200.0,33.9721,34.0126,33.949,33.9837,106200.0
2006-04-05 13:30:00,58.8,58.83,58.69,58.69,101100.0,33.9837,34.001,33.9201,33.9201,101100.0
2006-04-05 13:40:00,58.68,58.68,58.51,58.59,66100.0,33.9143,33.9143,33.8161,33.8623,66100.0
2006-04-05 13:50:00,58.58,58.9,58.58,58.78,177500.0,33.8565,34.0415,33.8565,33.9721,177500.0
2006-04-05 14:00:00,58.78,58.8,58.62,58.65,114600.0,33.9721,33.9837,33.8796,33.897,114600.0
2006-04-05 14:10:00,58.65,58.7,58.53,58.61,71000.0,33.897,33.9259,33.8276,33.8738,71000.0
2006-04-05 14:20:00,58.61,58.7,58.59,58.65,196800.0,33.8738,33.9259,33.8623,33.897,196800.0
2006-04-05 14:30:00,58.65,58.7,58.62,58.7,112000.0,33.897,33.9259,33.8796,33.9259,112000.0
2006-04-05 14:40:00,58.69,58.72,58.64,58.67,157900.0,33.9201,33.9374,33.8912,33.9085,157900.0
2006-04-05 14:50:00,58.66,58.73,58.54,58.56,193900.0,33.9027,33.9432,33.8334,33.845,193900.0
2006-04-05 15:00:00,58.54,58.6,58.44,58.5,151400.0,33.8334,33.8681,33.7756,33.8103,151400.0
2006-04-05 15:10:00,58.5,58.5,58.28,58.35,99300.0,33.8103,33.8103,33.6831,33.7236,99300.0
2006-04-05 15:20:00,58.3,58.39,58.3,58.38,122400.0,33.6947,33.7467,33.6947,33.7409,122400.0
2006-04-05 15:30:00,58.38,58.41,58.26,58.27,140000.0,33.7409,33.7583,33.6716,33.6773,140000.0
2006-04-05 15:40:00,58.27,58.43,58.27,58.36,186700.0,33.6773,33.7698,33.6773,33.7294,186700.0
2006-04-05 15:50:00,58.38,58.38,58.24,58.25,384200.0,33.7409,33.7409,33.66,33.6658,384200.0
2006-04-06 09:30:00,58.0,58.3,57.71,58.23,186600.0,33.5213,33.6947,33.3537,33.6542,186600.0
2006-04-06 09:40:00,58.23,58.23,57.84,57.99,133400.0,33.6542,33.6542,33.4288,33.5155,133400.0
2006-04-06 09:50:00,57.99,58.18,57.99,58.0,85500.0,33.5155,33.6253,33.5155,33.5213,85500.0
2006-04-06 10:00:00,58.0,58.09,57.87,58.0,202700.0,33.5213,33.5733,33.4462,33.5213,202700.0
2006-04-06 10:10:00,58.0,58.14,57.9,58.0,102900.0,33.5213,33.6022,33.4635,33.5213,102900.0
2006-04-06 10:20:00,58.01,58.11,57.92,58.0,178200.0,33.5271,33.5849,33.4751,33.5213,178200.0
2006-04-06 10:30:00,58.0,58.12,57.91,58.0,223200.0,33.5213,33.5907,33.4693,33.5213,223200.0
2006-04-06 10:40:00,58.02,58.08,58.0,58.08,61400.0,33.5329,33.5675,33.5213,33.5675,61400.0
2006-04-06 10:50:00,58.08,58.2,58.03,58.14,53000.0,33.5675,33.6369,33.5386,33.6022,53000.0
2006-04-06 11:00:00,58.14,58.34,58.13,58.31,55400.0,33.6022,33.7178,33.5964,33.7005,55400.0
2006-04-06 11:10:00,58.3,58.49,58.3,58.44,53300.0,33.6947,33.8045,33.6947,33.7756,53300.0
2006-04-06 11:20:00,58.44,58.44,58.31,58.39,44300.0,33.7756,33.7756,33.7005,33.7467,44300.0
2006-04-06 11:30:00,58.39,58.43,58.34,58.37,39100.0,33.7467,33.7698,33.7178,33.7351,39100.0
2006-04-06 11:40:00,58.38,58.5,58.38,58.5,37800.0,33.7409,33.8103,33.7409,33.8103,37800.0
2006-04-06 11:50:00,58.49,58.5,58.22,58.22,60400.0,33.8045,33.8103,33.6484,33.6484,60400.0
2006-04-06 12:00:00,58.21,58.42,58.13,58.36,135600.0,33.6427,33.764,33.5964,33.7294,135600.0
2006-04-06 12:10:00,58.36,58.45,58.35,58.35,73600.0,33.7294,33.7814,33.7236,33.7236,73600.0
2006-04-06 12:20:00,58.36,58.43,58.27,58.28,128400.0,33.7294,33.7698,33.6773,33.6831,128400.0
2006-04-06 12:30:00,58.29,58.45,58.25,58.41,81800.0,33.6889,33.7814,33.6658,33.7583,81800.0
2006-04-06 12:40:00,58.37,58.37,58.22,58.3,47300.0,33.7351,33.7351,33.6484,33.6947,47300.0
2006-04-06 12:50:00,58.29,58.32,58.24,58.28,51200.0,33.6889,33.7062,33.66,33.6831,51200.0
2006-04-06 13:00:00,58.29,58.5,58.29,58.49,63700.0,33.6889,33.8103,33.6889,33.8045,63700.0
2006-04-06 13:10:00,58.5,58.55,58.36,58.42,38300.0,33.8103,33.8392,33.7294,33.764,38300.0
2006-04-06 13:20:00,58.43,58.56,58.43,58.5,35300.0,33.7698,33.845,33.7698,33.8103,35300.0
2006-04-06 13:30:00,58.51,58.55,58.47,58.55,52500.0,33.8161,33.8392,33.7929,33.8392,52500.0
2006-04-06 13:40:00,58.55,58.55,58.45,58.5,209400.0,33.8392,33.8392,33.7814,33.8103,209400.0
2006-04-06 13:50:00,58.54,58.71,58.5,58.59,60700.0,33.8334,33.9316,33.8103,33.8623,60700.0
2006-04-06 14:00:00,58.59,58.64,58.57,58.59,116700.0,33.8623,33.8912,33.8507,33.8623,116700.0
2006-04-06 14:10:00,58.6,58.71,58.57,58.67,109600.0,33.8681,33.9316,33.8507,33.9085,109600.0
2006-04-06 14:20:00,58.66,58.67,58.48,58.48,40500.0,33.9027,33.9085,33.7987,33.7987,40500.0
2006-04-06 14:30:00,58.48,58.55,58.47,58.51,73200.0,33.7987,33.8392,33.7929,33.8161,73200.0
2006-04-06 14:40:00,58.51,58.59,58.5,58.54,40700.0,33.8161,33.8623,33.8103,33.8334,40700.0
2006-04-06 14:50:00,58.54,58.67,58.53,58.64,39800.0,33.8334,33.9085,33.8276,33.8912,39800.0
2006-04-06 15:00:00,58.64,58.68,58.53,58.55,60700.0,33.8912,33.9143,33.8276,33.8392,60700.0
2006-04-06 15:10:00,58.56,58.59,58.5,58.54,140300.0,33.845,33.8623,33.8103,33.8334,140300.0
2006-04-06 15:20:00,58.54,58.59,58.51,58.54,58700.0,33.8334,33.8623,33.8161,33.8334,58700.0
2006-04-06 15:30:00,58.51,58.65,58.48,58.51,84000.0,33.8161,33.897,33.7987,33.8161,84000.0
2006-04-06 15:40:00,58.51,58.65,58.5,58.64,102500.0,33.8161,33.897,33.8103,33.8912,102500.0
2006-04-06 15:50:00,58.64,58.74,58.59,58.67,243000.0,33.8912,33.949,33.8623,33.9085,243000.0
2006-04-07 09:30:00,58.72,59.3,58.72,59.17,230800.0,33.9374,34.2726,33.9374,34.1975,230800.0
2006-04-07 09:40:00,59.16,59.5,59.14,59.18,237700.0,34.1917,34.3882,34.1802,34.2033,237700.0
2006-04-07 09:50:00,59.16,59.26,58.91,59.01,219400.0,34.1917,34.2495,34.0472,34.105,219400.0
2006-04-07 10:00:00,58.99,59.02,58.83,59.0,88800.0,34.0935,34.1108,34.001,34.0992,88800.0
2006-04-07 10:10:00,58.97,59.01,58.81,58.87,138700.0,34.0819,34.105,33.9894,34.0241,138700.0
2006-04-07 10:20:00,58.87,58.92,58.67,58.76,149400.0,34.0241,34.053,33.9085,33.9605,149400.0
2006-04-07 10:30:00,58.74,58.79,58.65,58.67,93900.0,33.949,33.9779,33.897,33.9085,93900.0
2006-04-07 10:40:00,58.68,58.79,58.53,58.68,168400.0,33.9143,33.9779,33.8276,33.9143,168400.0
2006-04-07 10:50:00,58.65,58.78,58.58,58.68,64600.0,33.897,33.9721,33.8565,33.9143,64600.0
2006-04-07 11:00:00,58.7,58.77,58.63,58.65,127200.0,33.9259,33.9663,33.8854,33.897,127200.0
2006-04-07 11:10:00,58.65,58.84,58.65,58.81,49300.0,33.897,34.0068,33.897,33.9894,49300.0
2006-04-07 11:20:00,58.8,58.82,58.62,58.7,116600.0,33.9837,33.9952,33.8796,33.9259,116600.0
2006-04-07 11:30:00,58.7,58.7,58.54,58.55,227900.0,33.9259,33.9259,33.8334,33.8392,227900.0
2006-04-07 11:40:00,58.52,58.68,58.45,58.46,125800.0,33.8218,33.9143,33.7814,33.7872,125800.0
2006-04-07 11:50:00,58.46,58.64,58.46,58.61,51100.0,33.7872,33.8912,33.7872,33.8738,51100.0
2006-04-07 12:00:00,58.62,58.64,58.46,58.46,92200.0,33.8796,33.8912,33.7872,33.7872,92200.0
2006-04-07 12:10:00,58.48,58.54,58.4,58.48,74600.0,33.7987,33.8334,33.7525,33.7987,74600.0
2006-04-07 12:20:00,58.48,58.56,58.46,58.55,44000.0,33.7987,33.845,33.7872,33.8392,44000.0
2006-04-07 12:30:00,58.52,58.56,58.32,58.55,107800.0,33.8218,33.845,33.7062,33.8392,107800.0
2006-04-07 12:40:00,58.54,58.59,58.49,58.58,117200.0,33.8334,33.8623,33.8045,33.8565,117200.0
2006-04-07 12:50:00,58.58,58.6,58.46,58.49,71500.0,33.8565,33.8681,33.7872,33.8045,71500.0
2006-04-07 13:00:00,58.49,58.58,58.42,58.57,75400.0,33.8045,33.8565,33.764,33.8507,75400.0
2006-04-07 13:10:00,58.58,58.64,58.5,58.6,116800.0,33.8565,33.8912,33.8103,33.8681,116800.0
2006-04-07 13:20:00,58.57,58.7,58.54,58.66,74400.0,33.8507,33.9259,33.8334,33.9027,74400.0
2006-04-07 13:30:00,58.66,58.74,58.58,58.63,104300.0,33.9027,33.949,33.8565,33.8854,104300.0
2006-04-07 13:40:00,58.61,58.65,58.5,58.6,120800.0,33.8738,33.897,33.8103,33.8681,120800.0
2006-04-07 13:50:00,58.6,58.67,58.58,58.66,49800.0,33.8681,33.9085,33.8565,33.9027,49800.0
2006-04-07 14:00:00,58.65,58.8,58.63,58.74,52300.0,33.897,33.9837,33.8854,33.949,52300.0
2006-04-07 14:10:00,58.72,58.73,58.54,58.54,43400.0,33.9374,33.9432,33.8334,33.8334,43400.0
2006-04-07 14:20:00,58.53,58.62,58.52,58.56,202300.0,33.8276,33.8796,33.8218,33.845,202300.0
2006-04-07 14:30:00,58.56,58.66,58.5,58.54,38300.0,33.845,33.9027,33.8103,33.8334,38300.0
2006-04-07 14:40:00,58.54,58.69,58.5,58.65,64200.0,33.8334,33.9201,33.8103,33.897,64200.0
2006-04-07 14:50:00,58.67,58.8,58.65,58.65,81700.0,33.9085,33.9837,33.897,33.897,81700.0
2006-04-07 15:00:00,58.64,58.64,58.5,58.52,75400.0,33.8912,33.8912,33.8103,33.8218,75400.0
2006-04-07 15:10:00,58.52,58.53,58.48,58.5,55000.0,33.8218,33.8276,33.7987,33.8103,55000.0
2006-04-07 15:20:00,58.49,58.52,58.3,58.3,110400.0,33.8045,33.8218,33.6947,33.6947,110400.0
2006-04-07 15:30:00,58.3,58.35,58.05,58.13,226400.0,33.6947,33.7236,33.5502,33.5964,226400.0
2006-04-07 15:40:00,58.14,58.17,58.01,58.09,167900.0,33.6022,33.6195,33.5271,33.5733,167900.0
2006-04-07 15:50:00,58.1,58.15,58.05,58.11,284300.0,33.5791,33.608,33.5502,33.5849,284300.0
2006-04-10 09:30:00,57.9,58.06,57.52,57.92,116100.0,33.4635,33.556,33.2439,33.4751,116100.0
2006-04-10 09:40:00,57.88,57.88,57.53,57.68,85800.0,33.4519,33.4519,33.2497,33.3364,85800.0
2006-04-10 09:50:00,57.7,57.77,57.56,57.6,148100.0,33.3479,33.3884,33.267,33.2901,148100.0
2006-04-10 10:00:00,57.6,57.61,57.38,57.46,139300.0,33.2901,33.2959,33.163,33.2092,139300.0
2006-04-10 10:10:00,57.46,57.5,57.39,57.39,147600.0,33.2092,33.2323,33.1687,33.1687,147600.0
2006-04-10 10:20:00,57.38,57.38,57.11,57.13,115000.0,33.163,33.163,33.0069,33.0185,115000.0
2006-04-10 10:30:00,57.14,57.14,56.83,56.9,142900.0,33.0243,33.0243,32.8451,32.8855,142900.0
2006-04-10 10:40:00,56.86,56.95,56.82,56.93,139700.0,32.8624,32.9144,32.8393,32.9029,139700.0
2006-04-10 10:50:00,56.93,57.09,56.92,57.07,58600.0,32.9029,32.9954,32.8971,32.9838,58600.0
2006-04-10 11:00:00,57.05,57.26,57.0,57.18,46400.0,32.9722,33.0936,32.9433,33.0474,46400.0
2006-04-10 11:10:00,57.18,57.29,57.11,57.17,42800.0,33.0474,33.1109,33.0069,33.0416,42800.0
2006-04-10 11:20:00,57.16,57.24,57.13,57.16,29500.0,33.0358,33.0821,33.0185,33.0358,29500.0
2006-04-10 11:30:00,57.16,57.21,57.06,57.15,45600.0,33.0358,33.0647,32.978,33.03,45600.0
2006-04-10 11:40:00,57.15,57.21,57.06,57.1,38100.0,33.03,33.0647,32.978,33.0011,38100.0
2006-04-10 11:50:00,57.1,57.2,57.02,57.18,44700.0,33.0011,33.0589,32.9549,33.0474,44700.0
2006-04-10 12:00:00,57.17,57.25,57.16,57.23,21400.0,33.0416,33.0878,33.0358,33.0763,21400.0
2006-04-10 12:10:00,57.24,57.26,57.14,57.2,31800.0,33.0821,33.0936,33.0243,33.0589,31800.0
2006-04-10 12:20:00,57.18,57.28,57.17,57.2,24300.0,33.0474,33.1052,33.0416,33.0589,24300.0
2006-04-10 12:30:00,57.2,57.24,57.14,57.17,72700.0,33.0589,33.0821,33.0243,33.0416,72700.0
2006-04-10 12:40:00,57.16,57.16,57.04,57.04,42600.0,33.0358,33.0358,32.9665,32.9665,42600.0
2006-04-10 12:50:00,57.04,57.09,57.04,57.07,14000.0,32.9665,32.9954,32.9665,32.9838,14000.0
2006-04-10 13:00:00,57.09,57.14,57.03,57.06,53600.0,32.9954,33.0243,32.9607,32.978,53600.0
2006-04-10 13:10:00,57.06,57.07,57.0,57.07,48000.0,32.978,32.9838,32.9433,32.9838,48000.0
2006-04-10 13:20:00,57.07,57.09,57.0,57.01,28000.0,32.9838,32.9954,32.9433,32.9491,28000.0
2006-04-10 13:30:00,57.0,57.02,56.94,56.96,78100.0,32.9433,32.9549,32.9087,32.9202,78100.0
2006-04-10 13:40:00,56.95,56.97,56.89,56.91,61400.0,32.9144,32.926,32.8798,32.8913,61400.0
2006-04-10 13:50:00,56.91,57.0,56.87,57.0,70900.0,32.8913,32.9433,32.8682,32.9433,70900.0
2006-04-10 14:00:00,57.0,57.03,56.9,56.92,94200.0,32.9433,32.9607,32.8855,32.8971,94200.0
2006-04-10 14:10:00,56.92,56.98,56.86,56.89,88700.0,32.8971,32.9318,32.8624,32.8798,88700.0
2006-04-10 14:20:00,56.89,56.98,56.73,56.77,40500.0,32.8798,32.9318,32.7873,32.8104,40500.0
2006-04-10 14:30:00,56.8,56.8,56.63,56.66,75300.0,32.8278,32.8278,32.7295,32.7468,75300.0
2006-04-10 14:40:00,56.67,56.85,56.65,56.84,42000.0,32.7526,32.8566,32.7411,32.8509,42000.0
2006-04-10 14:50:00,56.79,56.85,56.71,56.78,54800.0,32.822,32.8566,32.7757,32.8162,54800.0
2006-04-10 15:00:00,56.78,57.05,56.77,57.01,93800.0,32.8162,32.9722,32.8104,32.9491,93800.0
2006-04-10 15:10:00,57.01,57.12,56.95,57.12,67500.0,32.9491,33.0127,32.9144,33.0127,67500.0
2006-04-10 15:20:00,57.13,57.15,57.07,57.11,54900.0,33.0185,33.03,32.9838,33.0069,54900.0
2006-04-10 15:30:00,57.09,57.16,57.07,57.14,57000.0,32.9954,33.0358,32.9838,33.0243,57000.0
2006-04-10 15:40:00,57.15,57.19,57.11,57.15,73100.0,33.03,33.0532,33.0069,33.03,73100.0
2006-04-10 15:50:00,57.15,57.18,57.14,57.17,163900.0,33.03,33.0474,33.0243,33.0416,163900.0
2006-04-11 09:30:00,57.75,57.94,57.72,57.94,191800.0,33.3768,33.4866,33.3595,33.4866,191800.0
2006-04-11 09:40:00,57.94,58.15,57.76,57.8,212200.0,33.4866,33.608,33.3826,33.4057,212200.0
2006-04-11 09:50:00,57.79,57.8,57.4,57.41,154000.0,33.3999,33.4057,33.1745,33.1803,154000.0
2006-04-11 10:00:00,57.42,57.49,57.35,57.35,108200.0,33.1861,33.2265,33.1456,33.1456,108200.0
2006-04-11 10:10:00,57.36,57.5,57.19,57.23,61700.0,33.1514,33.2323,33.0532,33.0763,61700.0
2006-04-11 10:20:00,57.25,57.3,56.75,56.75,128300.0,33.0878,33.1167,32.7989,32.7989,128300.0
2006-04-11 10:30:00,56.71,56.88,56.57,56.76,178200.0,32.7757,32.874,32.6948,32.8046,178200.0
2006-04-11 10:40:00,56.72,56.75,56.33,56.58,111700.0,32.7815,32.7989,32.5561,32.7006,111700.0
2006-04-11 10:50:00,56.59,56.86,56.56,56.77,80200.0,32.7064,32.8624,32.689,32.8104,80200.0
2006-04-11 11:00:00,56.78,56.87,56.75,56.75,48600.0,32.8162,32.8682,32.7989,32.7989,48600.0
2006-04-11 11:10:00,56.75,56.98,56.74,56.95,35200.0,32.7989,32.9318,32.7931,32.9144,35200.0
2006-04-11 11:20:00,56.95,57.11,56.95,57.11,70400.0,32.9144,33.0069,32.9144,33.0069,70400.0
2006-04-11 11:30:00,57.1,57.16,57.08,57.12,43400.0,33.0011,33.0358,32.9896,33.0127,43400.0
2006-04-11 11:40:00,57.12,57.15,57.0,57.0,67100.0,33.0127,33.03,32.9433,32.9433,67100.0
2006-04-11 11:50:00,57.03,57.07,56.89,56.96,52300.0,32.9607,32.9838,32.8798,32.9202,52300.0
2006-04-11 12:00:00,56.95,57.04,56.93,57.0,346600.0,32.9144,32.9665,32.9029,32.9433,346600.0
2006-04-11 12:10:00,57.01,57.19,56.99,57.09,58200.0,32.9491,33.0532,32.9376,32.9954,58200.0
2006-04-11 12:20:00,57.09,57.16,57.06,57.1,32600.0,32.9954,33.0358,32.978,33.0011,32600.0
2006-04-11 12:30:00,57.09,57.12,57.06,57.07,20000.0,32.9954,33.0127,32.978,32.9838,20000.0
2006-04-11 12:40:00,57.07,57.11,57.05,57.05,18500.0,32.9838,33.0069,32.9722,32.9722,18500.0
2006-04-11 12:50:00,57.05,57.06,56.96,56.96,25800.0,32.9722,32.978,32.9202,32.9202,25800.0
2006-04-11 13:00:00,56.97,57.07,56.95,57.05,29600.0,32.926,32.9838,32.9144,32.9722,29600.0
2006-04-11 13:10:00,57.05,57.05,56.85,56.91,35600.0,32.9722,32.9722,32.8566,32.8913,35600.0
2006-04-11 13:20:00,56.91,57.02,56.88,56.9,27400.0,32.8913,32.9549,32.874,32.8855,27400.0
2006-04-11 13:30:00,56.9,56.94,56.53,56.57,163200.0,32.8855,32.9087,32.6717,32.6948,163200.0
2006-04-11 13:40:00,56.58,56.83,56.58,56.6,80100.0,32.7006,32.8451,32.7006,32.7122,80100.0
2006-04-11 13:50:00,56.59,56.64,56.5,56.64,125800.0,32.7064,32.7353,32.6544,32.7353,125800.0
2006-04-11 14:00:00,56.63,56.64,56.53,56.59,73500.0,32.7295,32.7353,32.6717,32.7064,73500.0
2006-04-11 14:10:00,56.6,56.6,56.5,56.59,83900.0,32.7122,32.7122,32.6544,32.7064,83900.0
2006-04-11 14:20:00,56.59,56.6,56.48,56.6,53700.0,32.7064,32.7122,32.6428,32.7122,53700.0
2006-04-11 14:30:00,56.6,56.63,56.51,56.53,46100.0,32.7122,32.7295,32.6601,32.6717,46100.0
2006-04-11 14:40:00,56.53,56.63,56.46,56.47,41200.0,32.6717,32.7295,32.6312,32.637,41200.0
2006-04-11 14:50:00,56.47,56.53,56.46,56.49,47400.0,32.637,32.6717,32.6312,32.6486,47400.0
2006-04-11 15:00:00,56.49,56.56,56.46,56.52,86700.0,32.6486,32.689,32.6312,32.6659,86700.0
2006-04-11 15:10:00,56.52,56.52,56.34,56.37,79700.0,32.6659,32.6659,32.5619,32.5792,79700.0
2006-04-11 15:20:00,56.39,56.49,56.25,56.41,72400.0,32.5908,32.6486,32.5099,32.6024,72400.0
2006-04-11 15:30:00,56.41,56.54,56.36,56.47,126200.0,32.6024,32.6775,32.5735,32.637,126200.0
2006-04-11 15:40:00,56.47,56.5,56.41,56.44,75500.0,32.637,32.6544,32.6024,32.6197,75500.0
2006-04-11 15:50:00,56.43,56.6,56.43,56.6,158300.0,32.6139,32.7122,32.6139,32.7122,158300.0
2006-04-12 09:30:00,57.3,57.35,56.7,56.73,192300.0,33.1167,33.1456,32.77,32.7873,192300.0
2006-04-12 09:40:00,56.72,56.78,56.44,56.58,205300.0,32.7815,32.8162,32.6197,32.7006,205300.0
2006-04-12 09:50:00,56.6,56.62,56.35,56.48,93100.0,32.7122,32.7237,32.5677,32.6428,93100.0
2006-04-12 10:00:00,56.48,56.5,56.36,56.49,76100.0,32.6428,32.6544,32.5735,32.6486,76100.0
2006-04-12 10:10:00,56.49,56.57,56.44,56.5,73800.0,32.6486,32.6948,32.6197,32.6544,73800.0
2006-04-12 10:20:00,56.48,56.6,56.48,56.58,75300.0,32.6428,32.7122,32.6428,32.7006,75300.0
2006-04-12 10:30:00,56.59,56.68,56.42,56.65,58000.0,32.7064,32.7584,32.6081,32.7411,58000.0
2006-04-12 10:40:00,56.66,56.74,56.54,56.55,77600.0,32.7468,32.7931,32.6775,32.6833,77600.0
2006-04-12 10:50:00,56.54,56.56,56.48,56.55,87300.0,32.6775,32.689,32.6428,32.6833,87300.0
2006-04-12 11:00:00,56.55,56.55,56.48,56.48,56300.0,32.6833,32.6833,32.6428,32.6428,56300.0
2006-04-12 11:10:00,56.5,56.54,56.44,56.48,52400.0,32.6544,32.6775,32.6197,32.6428,52400.0
2006-04-12 11:20:00,56.48,56.52,56.46,56.49,46500.0,32.6428,32.6659,32.6312,32.6486,46500.0
2006-04-12 11:30:00,56.5,56.5,56.39,56.44,57400.0,32.6544,32.6544,32.5908,32.6197,57400.0
2006-04-12 11:40:00,56.43,56.47,56.38,56.45,112400.0,32.6139,32.637,32.585,32.6255,112400.0
2006-04-12 11:50:00,56.45,56.48,56.4,56.42,83000.0,32.6255,32.6428,32.5966,32.6081,83000.0
2006-04-12 12:00:00,56.43,56.45,56.4,56.43,47600.0,32.6139,32.6255,32.5966,32.6139,47600.0
2006-04-12 12:10:00,56.43,56.49,56.42,56.49,34900.0,32.6139,32.6486,32.6081,32.6486,34900.0
2006-04-12 12:20:00,56.49,56.5,56.45,56.5,75100.0,32.6486,32.6544,32.6255,32.6544,75100.0
2006-04-12 12:30:00,56.49,56.63,56.47,56.57,91600.0,32.6486,32.7295,32.637,32.6948,91600.0
2006-04-12 12:40:00,56.56,56.6,56.5,56.56,14700.0,32.689,32.7122,32.6544,32.689,14700.0
2006-04-12 12:50:00,56.57,56.62,56.55,56.61,40800.0,32.6948,32.7237,32.6833,32.7179,40800.0
2006-04-12 13:00:00,56.62,56.66,56.59,56.6,45000.0,32.7237,32.7468,32.7064,32.7122,45000.0
2006-04-12 13:10:00,56.61,56.65,56.59,56.65,30900.0,32.7179,32.7411,32.7064,32.7411,30900.0
2006-04-12 13:20:00,56.65,56.68,56.61,56.63,42800.0,32.7411,32.7584,32.7179,32.7295,42800.0
2006-04-12 13:30:00,56.63,56.73,56.62,56.67,63900.0,32.7295,32.7873,32.7237,32.7526,63900.0
2006-04-12 13:40:00,56.68,56.73,56.65,56.68,47900.0,32.7584,32.7873,32.7411,32.7584,47900.0
2006-04-12 13:50:00,56.69,56.74,56.68,56.72,24900.0,32.7642,32.7931,32.7584,32.7815,24900.0
2006-04-12 14:00:00,56.75,56.8,56.69,56.71,42000.0,32.7989,32.8278,32.7642,32.7757,42000.0
2006-04-12 14:10:00,56.71,56.71,56.58,56.66,41500.0,32.7757,32.7757,32.7006,32.7468,41500.0
2006-04-12 14:20:00,56.67,56.7,56.5,56.57,58500.0,32.7526,32.77,32.6544,32.6948,58500.0
2006-04-12 14:30:00,56.58,56.69,56.55,56.62,46600.0,32.7006,32.7642,32.6833,32.7237,46600.0
2006-04-12 14:40:00,56.63,56.72,56.63,56.7,49800.0,32.7295,32.7815,32.7295,32.77,49800.0
2006-04-12 14:50:00,56.72,56.77,56.67,56.76,62300.0,32.7815,32.8104,32.7526,32.8046,62300.0
2006-04-12 15:00:00,56.76,56.81,56.73,56.8,57100.0,32.8046,32.8335,32.7873,32.8278,57100.0
2006-04-12 15:10:00,56.81,56.85,56.77,56.83,65000.0,32.8335,32.8566,32.8104,32.8451,65000.0
2006-04-12 15:20:00,56.84,56.9,56.82,56.85,86600.0,32.8509,32.8855,32.8393,32.8566,86600.0
2006-04-12 15:30:00,56.87,56.97,56.86,56.88,65500.0,32.8682,32.926,32.8624,32.874,65500.0
2006-04-12 15:40:00,56.87,56.89,56.85,56.88,81600.0,32.8682,32.8798,32.8566,32.874,81600.0
2006-04-12 15:50:00,56.88,56.9,56.84,56.9,93400.0,32.874,32.8855,32.8509,32.8855,93400.0
2006-04-13 09:30:00,56.8,56.89,56.7,56.83,73300.0,32.8278,32.8798,32.77,32.8451,73300.0
2006-04-13 09:40:00,56.83,57.0,56.76,56.8,134300.0,32.8451,32.9433,32.8046,32.8278,134300.0
2006-04-13 09:50:00,56.81,56.91,56.72,56.8,87000.0,32.8335,32.8913,32.7815,32.8278,87000.0
2006-04-13 10:00:00,56.8,57.21,56.8,57.07,126100.0,32.8278,33.0647,32.8278,32.9838,126100.0
2006-04-13 10:10:00,57.05,57.3,57.01,57.24,165100.0,32.9722,33.1167,32.9491,33.0821,165100.0
2006-04-13 10:20:00,57.24,57.24,56.99,57.0,92900.0,33.0821,33.0821,32.9376,32.9433,92900.0
2006-04-13 10:30:00,56.99,57.02,56.92,56.92,154400.0,32.9376,32.9549,32.8971,32.8971,154400.0
2006-04-13 10:40:00,56.93,57.16,56.93,57.16,90100.0,32.9029,33.0358,32.9029,33.0358,90100.0
2006-04-13 10:50:00,57.21,57.36,57.11,57.34,88300.0,33.0647,33.1514,33.0069,33.1398,88300.0
2006-04-13 11:00:00,57.33,57.68,57.33,57.56,154900.0,33.1341,33.3364,33.1341,33.267,154900.0
2006-04-13 11:10:00,57.56,57.65,57.5,57.56,65100.0,33.267,33.319,33.2323,33.267,65100.0
2006-04-13 11:20:00,57.56,57.59,57.5,57.53,30300.0,33.267,33.2843,33.2323,33.2497,30300.0
2006-04-13 11:30:00,57.53,57.67,57.47,57.51,111400.0,33.2497,33.3306,33.215,33.2381,111400.0
2006-04-13 11:40:00,57.5,57.58,57.5,57.54,33100.0,33.2323,33.2786,33.2323,33.2554,33100.0
2006-04-13 11:50:00,57.55,57.58,57.52,57.56,27200.0,33.2612,33.2786,33.2439,33.267,27200.0
2006-04-13 12:00:00,57.55,57.63,57.54,57.6,95100.0,33.2612,33.3075,33.2554,33.2901,95100.0
2006-04-13 12:10:00,57.56,57.66,57.54,57.59,32800.0,33.267,33.3248,33.2554,33.2843,32800.0
2006-04-13 12:20:00,57.6,57.65,57.56,57.56,36600.0,33.2901,33.319,33.267,33.267,36600.0
2006-04-13 12:30:00,57.56,57.64,57.55,57.56,46800.0,33.267,33.3132,33.2612,33.267,46800.0
2006-04-13 12:40:00,57.58,57.62,57.54,57.58,33600.0,33.2786,33.3017,33.2554,33.2786,33600.0
2006-04-13 12:50:00,57.58,57.63,57.52,57.58,25200.0,33.2786,33.3075,33.2439,33.2786,25200.0
2006-04-13 13:00:00,57.57,57.58,57.46,57.52,65400.0,33.2728,33.2786,33.2092,33.2439,65400.0
2006-04-13 13:10:00,57.52,57.53,57.47,57.47,54500.0,33.2439,33.2497,33.215,33.215,54500.0
2006-04-13 13:20:00,57.47,57.57,57.46,57.54,26600.0,33.215,33.2728,33.2092,33.2554,26600.0
2006-04-13 13:30:00,57.55,57.57,57.52,57.52,17300.0,33.2612,33.2728,33.2439,33.2439,17300.0
2006-04-13 13:40:00,57.52,57.57,57.51,57.55,10900.0,33.2439,33.2728,33.2381,33.2612,10900.0
2006-04-13 13:50:00,57.55,57.7,57.55,57.65,77900.0,33.2612,33.3479,33.2612,33.319,77900.0
2006-04-13 14:00:00,57.66,57.67,57.5,57.6,49400.0,33.3248,33.3306,33.2323,33.2901,49400.0
2006-04-13 14:10:00,57.6,57.67,57.59,57.65,34100.0,33.2901,33.3306,33.2843,33.319,34100.0
2006-04-13 14:20:00,57.65,57.66,57.6,57.64,45200.0,33.319,33.3248,33.2901,33.3132,45200.0
2006-04-13 14:30:00,57.64,57.64,57.53,57.59,35800.0,33.3132,33.3132,33.2497,33.2843,35800.0
2006-04-13 14:40:00,57.57,57.59,57.33,57.33,48100.0,33.2728,33.2843,33.1341,33.1341,48100.0
2006-04-13 14:50:00,57.33,57.4,57.29,57.35,62400.0,33.1341,33.1745,33.1109,33.1456,62400.0
2006-04-13 15:00:00,57.33,57.45,57.3,57.38,54100.0,33.1341,33.2034,33.1167,33.163,54100.0
2006-04-13 15:10:00,57.36,57.37,57.3,57.36,32300.0,33.1514,33.1572,33.1167,33.1514,32300.0
2006-04-13 15:20:00,57.36,57.44,57.32,57.34,70500.0,33.1514,33.1976,33.1283,33.1398,70500.0
2006-04-13 15:30:00,57.34,57.5,57.33,57.45,59900.0,33.1398,33.2323,33.1341,33.2034,59900.0
2006-04-13 15:40:00,57.44,57.5,57.42,57.5,59500.0,33.1976,33.2323,33.1861,33.2323,59500.0
2006-04-13 15:50:00,57.5,57.55,57.38,57.48,103200.0,33.2323,33.2612,33.163,33.2208,103200.0
2006-04-17 09:30:00,57.51,57.69,57.51,57.61,58500.0,33.2381,33.3421,33.2381,33.2959,58500.0
2006-04-17 09:40:00,57.62,57.64,57.29,57.33,77600.0,33.3017,33.3132,33.1109,33.1341,77600.0
2006-04-17 09:50:00,57.36,57.39,57.25,57.28,45800.0,33.1514,33.1687,33.0878,33.1052,45800.0
2006-04-17 10:00:00,57.29,57.6,57.26,57.6,52100.0,33.1109,33.2901,33.0936,33.2901,52100.0
2006-04-17 10:10:00,57.63,57.71,57.46,57.55,51100.0,33.3075,33.3537,33.2092,33.2612,51100.0
2006-04-17 10:20:00,57.57,57.6,57.47,57.53,35100.0,33.2728,33.2901,33.215,33.2497,35100.0
2006-04-17 10:30:00,57.53,57.53,57.4,57.4,24900.0,33.2497,33.2497,33.1745,33.1745,24900.0
2006-04-17 10:40:00,57.41,57.54,57.4,57.48,81500.0,33.1803,33.2554,33.1745,33.2208,81500.0
2006-04-17 10:50:00,57.48,57.52,57.41,57.47,28400.0,33.2208,33.2439,33.1803,33.215,28400.0
2006-04-17 11:00:00,57.46,57.48,57.28,57.3,47600.0,33.2092,33.2208,33.1052,33.1167,47600.0
2006-04-17 11:10:00,57.3,57.3,57.01,57.01,55500.0,33.1167,33.1167,32.9491,32.9491,55500.0
2006-04-17 11:20:00,57.01,57.13,56.97,57.03,52300.0,32.9491,33.0185,32.926,32.9607,52300.0
2006-04-17 11:30:00,57.01,57.07,56.98,56.99,19400.0,32.9491,32.9838,32.9318,32.9376,19400.0
2006-04-17 11:40:00,56.99,57.04,56.96,57.04,31000.0,32.9376,32.9665,32.9202,32.9665,31000.0
2006-04-17 11:50:00,57.06,57.08,57.01,57.03,15700.0,32.978,32.9896,32.9491,32.9607,15700.0
2006-04-17 12:00:00,57.02,57.04,56.88,56.9,36600.0,32.9549,32.9665,32.874,32.8855,36600.0
2006-04-17 12:10:00,56.91,56.96,56.83,56.87,46700.0,32.8913,32.9202,32.8451,32.8682,46700.0
2006-04-17 12:20:00,56.85,56.94,56.79,56.82,54300.0,32.8566,32.9087,32.822,32.8393,54300.0
2006-04-17 12:30:00,56.82,56.87,56.75,56.77,29700.0,32.8393,32.8682,32.7989,32.8104,29700.0
2006-04-17 12:40:00,56.76,56.81,56.67,56.8,58300.0,32.8046,32.8335,32.7526,32.8278,58300.0
2006-04-17 12:50:00,56.8,56.9,56.77,56.85,28000.0,32.8278,32.8855,32.8104,32.8566,28000.0
2006-04-17 13:00:00,56.84,56.89,56.74,56.76,48800.0,32.8509,32.8798,32.7931,32.8046,48800.0
2006-04-17 13:10:00,56.76,56.76,56.59,56.64,51400.0,32.8046,32.8046,32.7064,32.7353,51400.0
2006-04-17 13:20:00,56.64,56.8,56.58,56.73,69700.0,32.7353,32.8278,32.7006,32.7873,69700.0
2006-04-17 13:30:00,56.72,56.73,56.67,56.7,72300.0,32.7815,32.7873,32.7526,32.77,72300.0
2006-04-17 13:40:00,56.68,56.76,56.62,56.65,88600.0,32.7584,32.8046,32.7237,32.7411,88600.0
2006-04-17 13:50:00,56.65,56.66,56.45,56.54,52600.0,32.7411,32.7468,32.6255,32.6775,52600.0
2006-04-17 14:00:00,56.54,56.63,56.44,56.62,62100.0,32.6775,32.7295,32.6197,32.7237,62100.0
2006-04-17 14:10:00,56.63,56.75,56.6,56.68,60700.0,32.7295,32.7989,32.7122,32.7584,60700.0
2006-04-17 14:20:00,56.68,56.72,56.67,56.7,48200.0,32.7584,32.7815,32.7526,32.77,48200.0
2006-04-17 14:30:00,56.7,56.77,56.7,56.77,102600.0,32.77,32.8104,32.77,32.8104,102600.0
2006-04-17 14:40:00,56.77,56.81,56.76,56.81,75800.0,32.8104,32.8335,32.8046,32.8335,75800.0
2006-04-17 14:50:00,56.8,56.8,56.72,56.75,59200.0,32.8278,32.8278,32.7815,32.7989,59200.0
2006-04-17 15:00:00,56.75,56.84,56.74,56.82,86800.0,32.7989,32.8509,32.7931,32.8393,86800.0
2006-04-17 15:10:00,56.83,56.83,56.74,56.79,57900.0,32.8451,32.8451,32.7931,32.822,57900.0
2006-04-17 15:20:00,56.79,56.89,56.77,56.88,46300.0,32.822,32.8798,32.8104,32.874,46300.0
2006-04-17 15:30:00,56.87,56.94,56.82,56.83,67100.0,32.8682,32.9087,32.8393,32.8451,67100.0
2006-04-17 15:40:00,56.84,56.87,56.81,56.83,56900.0,32.8509,32.8682,32.8335,32.8451,56900.0
2006-04-17 15:50:00,56.83,56.84,56.75,56.79,87500.0,32.8451,32.8509,32.7989,32.822,87500.0
2006-04-18 09:30:00,56.71,57.3,56.7,57.28,91600.0,32.8206,33.1621,32.8148,33.1505,91600.0
2006-04-18 09:40:00,57.27,57.62,57.09,57.57,133600.0,33.1447,33.3473,33.0406,33.3183,133600.0
2006-04-18 09:50:00,57.56,57.62,57.4,57.43,86100.0,33.3126,33.3473,33.22,33.2373,86100.0
2006-04-18 10:00:00,57.43,57.54,57.39,57.48,122800.0,33.2373,33.301,33.2142,33.2663,122800.0
2006-04-18 10:10:00,57.48,57.53,57.42,57.47,74100.0,33.2663,33.2952,33.2315,33.2605,74100.0
2006-04-18 10:20:00,57.49,57.52,57.45,57.5,55000.0,33.272,33.2894,33.2489,33.2778,55000.0
2006-04-18 10:30:00,57.49,57.5,57.39,57.49,79500.0,33.272,33.2778,33.2142,33.272,79500.0
2006-04-18 10:40:00,57.5,57.55,57.48,57.49,35200.0,33.2778,33.3068,33.2663,33.272,35200.0
2006-04-18 10:50:00,57.52,57.61,57.51,57.55,37000.0,33.2894,33.3415,33.2836,33.3068,37000.0
2006-04-18 11:00:00,57.55,57.7,57.54,57.7,60200.0,33.3068,33.3936,33.301,33.3936,60200.0
2006-04-18 11:10:00,57.7,57.9,57.68,57.9,108200.0,33.3936,33.5093,33.382,33.5093,108200.0
2006-04-18 11:20:00,57.9,57.95,57.86,57.93,63600.0,33.5093,33.5383,33.4862,33.5267,63600.0
2006-04-18 11:30:00,57.9,58.0,57.89,57.98,87100.0,33.5093,33.5672,33.5035,33.5556,87100.0
2006-04-18 11:40:00,57.98,58.0,57.9,57.99,80700.0,33.5556,33.5672,33.5093,33.5614,80700.0
2006-04-18 11:50:00,57.99,58.09,57.96,58.01,57900.0,33.5614,33.6193,33.5441,33.573,57900.0
2006-04-18 12:00:00,58.04,58.04,57.95,58.04,55800.0,33.5904,33.5904,33.5383,33.5904,55800.0
2006-04-18 12:10:00,58.04,58.04,57.83,57.83,74200.0,33.5904,33.5904,33.4688,33.4688,74200.0
2006-04-18 12:20:00,57.84,57.85,57.76,57.83,41600.0,33.4746,33.4804,33.4283,33.4688,41600.0
2006-04-18 12:30:00,57.82,57.96,57.79,57.96,62700.0,33.463,33.5441,33.4457,33.5441,62700.0
2006-04-18 12:40:00,57.95,57.99,57.93,57.98,41500.0,33.5383,33.5614,33.5267,33.5556,41500.0
2006-04-18 12:50:00,57.98,58.05,57.95,58.05,39000.0,33.5556,33.5961,33.5383,33.5961,39000.0
2006-04-18 13:00:00,58.04,58.08,57.9,57.94,47700.0,33.5904,33.6135,33.5093,33.5325,47700.0
2006-04-18 13:10:00,57.96,58.0,57.93,57.94,35600.0,33.5441,33.5672,33.5267,33.5325,35600.0
2006-04-18 13:20:00,57.91,57.96,57.9,57.94,23900.0,33.5151,33.5441,33.5093,33.5325,23900.0
2006-04-18 13:30:00,57.95,57.98,57.9,57.98,35900.0,33.5383,33.5556,33.5093,33.5556,35900.0
2006-04-18 13:40:00,57.98,57.99,57.83,57.88,48800.0,33.5556,33.5614,33.4688,33.4978,48800.0
2006-04-18 13:50:00,57.88,57.9,57.78,57.84,44200.0,33.4978,33.5093,33.4399,33.4746,44200.0
2006-04-18 14:00:00,57.85,58.39,57.85,58.22,158000.0,33.4804,33.7929,33.4804,33.6945,158000.0
2006-04-18 14:10:00,58.22,58.28,58.02,58.13,52600.0,33.6945,33.7293,33.5788,33.6424,52600.0
2006-04-18 14:20:00,58.15,58.3,58.07,58.29,73300.0,33.654,33.7408,33.6077,33.735,73300.0
2006-04-18 14:30:00,58.3,58.33,58.23,58.25,75400.0,33.7408,33.7582,33.7003,33.7119,75400.0
2006-04-18 14:40:00,58.25,58.28,58.1,58.25,93000.0,33.7119,33.7293,33.6251,33.7119,93000.0
2006-04-18 14:50:00,58.25,58.39,58.22,58.34,58500.0,33.7119,33.7929,33.6945,33.764,58500.0
2006-04-18 15:00:00,58.34,58.37,58.28,58.29,57900.0,33.764,33.7813,33.7293,33.735,57900.0
2006-04-18 15:10:00,58.3,58.44,58.29,58.41,158200.0,33.7408,33.8219,33.735,33.8045,158200.0
2006-04-18 15:20:00,58.41,58.43,58.34,58.39,62700.0,33.8045,33.8161,33.764,33.7929,62700.0
2006-04-18 15:30:00,58.39,58.41,58.32,58.41,73400.0,33.7929,33.8045,33.7524,33.8045,73400.0
2006-04-18 15:40:00,58.4,58.59,58.4,58.55,109100.0,33.7987,33.9087,33.7987,33.8855,109100.0
2006-04-18 15:50:00,58.56,58.57,58.39,58.4,131800.0,33.8913,33.8971,33.7929,33.7987,131800.0
2006-04-19 09:30:00,58.6,58.64,58.41,58.43,176900.0,33.9145,33.9376,33.8045,33.8161,176900.0
2006-04-19 09:40:00,58.42,58.44,58.15,58.18,102300.0,33.8103,33.8219,33.654,33.6714,102300.0
2006-04-19 09:50:00,58.15,58.22,58.05,58.05,51500.0,33.654,33.6945,33.5961,33.5961,51500.0
2006-04-19 10:00:00,58.08,58.22,58.02,58.09,41400.0,33.6135,33.6945,33.5788,33.6193,41400.0
2006-04-19 10:10:00,58.08,58.08,57.85,57.95,51600.0,33.6135,33.6135,33.4804,33.5383,51600.0
2006-04-19 10:20:00,57.95,57.96,57.81,57.96,51300.0,33.5383,33.5441,33.4572,33.5441,51300.0
2006-04-19 10:30:00,57.96,57.96,57.74,57.75,82000.0,33.5441,33.5441,33.4167,33.4225,82000.0
2006-04-19 10:40:00,57.75,57.98,57.72,57.84,66200.0,33.4225,33.5556,33.4052,33.4746,66200.0
2006-04-19 10:50:00,57.83,57.98,57.8,57.91,37200.0,33.4688,33.5556,33.4515,33.5151,37200.0
2006-04-19 11:00:00,57.93,58.17,57.86,58.11,32300.0,33.5267,33.6656,33.4862,33.6309,32300.0
2006-04-19 11:10:00,58.12,58.12,57.99,58.0,29300.0,33.6367,33.6367,33.5614,33.5672,29300.0
2006-04-19 11:20:00,58.0,58.21,58.0,58.17,27600.0,33.5672,33.6887,33.5672,33.6656,27600.0
2006-04-19 11:30:00,58.17,58.25,58.07,58.16,30400.0,33.6656,33.7119,33.6077,33.6598,30400.0
2006-04-19 11:40:00,58.17,58.26,58.1,58.13,15600.0,33.6656,33.7177,33.6251,33.6424,15600.0
2006-04-19 11:50:00,58.14,58.17,58.07,58.13,13500.0,33.6482,33.6656,33.6077,33.6424,13500.0
2006-04-19 12:00:00,58.12,58.23,58.1,58.23,22600.0,33.6367,33.7003,33.6251,33.7003,22600.0
2006-04-19 12:10:00,58.28,58.39,58.28,58.35,29000.0,33.7293,33.7929,33.7293,33.7698,29000.0
2006-04-19 12:20:00,58.35,58.43,58.21,58.22,33900.0,33.7698,33.8161,33.6887,33.6945,33900.0
2006-04-19 12:30:00,58.22,58.38,58.22,58.35,80000.0,33.6945,33.7871,33.6945,33.7698,80000.0
2006-04-19 12:40:00,58.34,58.34,58.25,58.25,21100.0,33.764,33.764,33.7119,33.7119,21100.0
2006-04-19 12:50:00,58.25,58.28,58.06,58.15,25100.0,33.7119,33.7293,33.6019,33.654,25100.0
2006-04-19 13:00:00,58.18,58.24,58.0,58.08,27900.0,33.6714,33.7061,33.5672,33.6135,27900.0
2006-04-19 13:10:00,58.07,58.2,58.06,58.13,15700.0,33.6077,33.683,33.6019,33.6424,15700.0
2006-04-19 13:20:00,58.11,58.16,58.0,58.0,9200.0,33.6309,33.6598,33.5672,33.5672,9200.0
2006-04-19 13:30:00,58.01,58.15,57.95,57.95,14200.0,33.573,33.654,33.5383,33.5383,14200.0
2006-04-19 13:40:00,57.94,58.04,57.85,57.85,42800.0,33.5325,33.5904,33.4804,33.4804,42800.0
2006-04-19 13:50:00,57.86,57.98,57.81,57.82,26300.0,33.4862,33.5556,33.4572,33.463,26300.0
2006-04-19 14:00:00,57.82,57.82,57.66,57.67,24700.0,33.463,33.463,33.3704,33.3762,24700.0
2006-04-19 14:10:00,57.66,57.79,57.66,57.72,20800.0,33.3704,33.4457,33.3704,33.4052,20800.0
2006-04-19 14:20:00,57.71,57.95,57.71,57.91,17200.0,33.3994,33.5383,33.3994,33.5151,17200.0
2006-04-19 14:30:00,57.91,57.97,57.87,57.93,13100.0,33.5151,33.5498,33.492,33.5267,13100.0
2006-04-19 14:40:00,57.94,58.0,57.94,57.95,35400.0,33.5325,33.5672,33.5325,33.5383,35400.0
2006-04-19 14:50:00,57.97,58.03,57.92,57.96,25600.0,33.5498,33.5846,33.5209,33.5441,25600.0
2006-04-19 15:00:00,57.94,58.0,57.94,57.98,17200.0,33.5325,33.5672,33.5325,33.5556,17200.0
2006-04-19 15:10:00,57.98,58.03,57.95,58.01,43200.0,33.5556,33.5846,33.5383,33.573,43200.0
2006-04-19 15:20:00,58.01,58.12,57.98,57.99,47700.0,33.573,33.6367,33.5556,33.5614,47700.0
2006-04-19 15:30:00,57.98,58.07,57.97,58.01,33500.0,33.5556,33.6077,33.5498,33.573,33500.0
2006-04-19 15:40:00,58.01,58.02,57.96,57.98,45300.0,33.573,33.5788,33.5441,33.5556,45300.0
2006-04-19 15:50:00,57.98,58.0,57.96,57.97,40100.0,33.5556,33.5672,33.5441,33.5498,40100.0
2006-04-20 09:30:00,57.75,57.82,57.47,57.53,100000.0,33.4225,33.463,33.2605,33.2952,100000.0
2006-04-20 09:40:00,57.53,57.65,57.45,57.54,88600.0,33.2952,33.3646,33.2489,33.301,88600.0
2006-04-20 09:50:00,57.54,57.6,57.44,57.47,46100.0,33.301,33.3357,33.2431,33.2605,46100.0
2006-04-20 10:00:00,57.45,57.74,57.45,57.7,40300.0,33.2489,33.4167,33.2489,33.3936,40300.0
2006-04-20 10:10:00,57.72,58.07,57.7,57.98,48700.0,33.4052,33.6077,33.3936,33.5556,48700.0
2006-04-20 10:20:00,57.99,58.63,57.98,58.47,115700.0,33.5614,33.9318,33.5556,33.8392,115700.0
2006-04-20 10:30:00,58.51,58.52,58.38,58.5,93900.0,33.8624,33.8682,33.7871,33.8566,93900.0
2006-04-20 10:40:00,58.5,58.51,58.34,58.34,66300.0,33.8566,33.8624,33.764,33.764,66300.0
2006-04-20 10:50:00,58.35,58.43,57.96,58.08,54100.0,33.7698,33.8161,33.5441,33.6135,54100.0
2006-04-20 11:00:00,58.07,58.17,57.92,58.13,23800.0,33.6077,33.6656,33.5209,33.6424,23800.0
2006-04-20 11:10:00,58.11,58.18,57.79,57.98,36300.0,33.6309,33.6714,33.4457,33.5556,36300.0
2006-04-20 11:20:00,57.99,58.12,57.92,58.08,28000.0,33.5614,33.6367,33.5209,33.6135,28000.0
2006-04-20 11:30:00,58.09,58.23,58.05,58.18,39500.0,33.6193,33.7003,33.5961,33.6714,39500.0
2006-04-20 11:40:00,58.2,58.25,58.13,58.13,54700.0,33.683,33.7119,33.6424,33.6424,54700.0
2006-04-20 11:50:00,58.13,58.25,58.13,58.2,14700.0,33.6424,33.7119,33.6424,33.683,14700.0
2006-04-20 12:00:00,58.22,58.25,58.07,58.21,98300.0,33.6945,33.7119,33.6077,33.6887,98300.0
2006-04-20 12:10:00,58.22,58.29,58.17,58.24,36700.0,33.6945,33.735,33.6656,33.7061,36700.0
2006-04-20 12:20:00,58.24,58.27,58.15,58.17,24000.0,33.7061,33.7235,33.654,33.6656,24000.0
2006-04-20 12:30:00,58.18,58.24,58.18,58.21,21200.0,33.6714,33.7061,33.6714,33.6887,21200.0
2006-04-20 12:40:00,58.2,58.26,58.18,58.26,12900.0,33.683,33.7177,33.6714,33.7177,12900.0
2006-04-20 12:50:00,58.25,58.33,58.24,58.31,68300.0,33.7119,33.7582,33.7061,33.7466,68300.0
2006-04-20 13:00:00,58.31,58.34,58.23,58.23,16700.0,33.7466,33.764,33.7003,33.7003,16700.0
2006-04-20 13:10:00,58.24,58.28,58.14,58.27,66600.0,33.7061,33.7293,33.6482,33.7235,66600.0
2006-04-20 13:20:00,58.27,58.27,58.08,58.15,23500.0,33.7235,33.7235,33.6135,33.654,23500.0
2006-04-20 13:30:00,58.12,58.15,58.08,58.1,15300.0,33.6367,33.654,33.6135,33.6251,15300.0
2006-04-20 13:40:00,58.08,58.14,58.06,58.08,18900.0,33.6135,33.6482,33.6019,33.6135,18900.0
2006-04-20 13:50:00,58.08,58.14,58.08,58.09,22900.0,33.6135,33.6482,33.6135,33.6193,22900.0
2006-04-20 14:00:00,58.08,58.15,58.04,58.06,19900.0,33.6135,33.654,33.5904,33.6019,19900.0
2006-04-20 14:10:00,58.05,58.06,57.91,57.91,39300.0,33.5961,33.6019,33.5151,33.5151,39300.0
2006-04-20 14:20:00,57.93,57.98,57.84,57.94,35700.0,33.5267,33.5556,33.4746,33.5325,35700.0
2006-04-20 14:30:00,57.92,58.08,57.92,57.93,24100.0,33.5209,33.6135,33.5209,33.5267,24100.0
2006-04-20 14:40:00,57.92,58.0,57.86,57.94,29100.0,33.5209,33.5672,33.4862,33.5325,29100.0
2006-04-20 14:50:00,57.94,57.99,57.88,57.96,23100.0,33.5325,33.5614,33.4978,33.5441,23100.0
2006-04-20 15:00:00,57.95,57.99,57.87,57.94,51100.0,33.5383,33.5614,33.492,33.5325,51100.0
2006-04-20 15:10:00,57.94,57.95,57.86,57.89,27600.0,33.5325,33.5383,33.4862,33.5035,27600.0
2006-04-20 15:20:00,57.9,57.92,57.86,57.9,32700.0,33.5093,33.5209,33.4862,33.5093,32700.0
2006-04-20 15:30:00,57.9,57.98,57.9,57.91,39400.0,33.5093,33.5556,33.5093,33.5151,39400.0
2006-04-20 15:40:00,57.92,57.92,57.84,57.88,36900.0,33.5209,33.5209,33.4746,33.4978,36900.0
2006-04-20 15:50:00,57.88,57.9,57.87,57.88,50600.0,33.4978,33.5093,33.492,33.4978,50600.0
2006-04-21 09:30:00,57.85,57.94,57.55,57.8,217600.0,33.4804,33.5325,33.3068,33.4515,217600.0
2006-04-21 09:40:00,57.88,57.88,57.64,57.74,92700.0,33.4978,33.4978,33.3589,33.4167,92700.0
2006-04-21 09:50:00,57.74,57.83,57.66,57.69,96500.0,33.4167,33.4688,33.3704,33.3878,96500.0
2006-04-21 10:00:00,57.69,57.7,57.56,57.59,97100.0,33.3878,33.3936,33.3126,33.3299,97100.0
2006-04-21 10:10:00,57.6,57.69,57.59,57.68,51700.0,33.3357,33.3878,33.3299,33.382,51700.0
2006-04-21 10:20:00,57.64,57.69,57.56,57.67,65800.0,33.3589,33.3878,33.3126,33.3762,65800.0
2006-04-21 10:30:00,57.67,57.7,57.64,57.64,28400.0,33.3762,33.3936,33.3589,33.3589,28400.0
2006-04-21 10:40:00,57.65,57.7,57.6,57.6,71000.0,33.3646,33.3936,33.3357,33.3357,71000.0
2006-04-21 10:50:00,57.61,57.73,57.5,57.59,55700.0,33.3415,33.4109,33.2778,33.3299,55700.0
2006-04-21 11:00:00,57.6,57.72,57.6,57.68,31900.0,33.3357,33.4052,33.3357,33.382,31900.0
2006-04-21 11:10:00,57.67,57.71,57.64,57.69,28300.0,33.3762,33.3994,33.3589,33.3878,28300.0
2006-04-21 11:20:00,57.67,57.72,57.64,57.68,45900.0,33.3762,33.4052,33.3589,33.382,45900.0
2006-04-21 11:30:00,57.68,57.76,57.68,57.76,18300.0,33.382,33.4283,33.382,33.4283,18300.0
2006-04-21 11:40:00,57.76,57.8,57.73,57.75,52500.0,33.4283,33.4515,33.4109,33.4225,52500.0
2006-04-21 11:50:00,57.75,57.83,57.71,57.71,27500.0,33.4225,33.4688,33.3994,33.3994,27500.0
2006-04-21 12:00:00,57.71,57.76,57.54,57.63,77300.0,33.3994,33.4283,33.301,33.3531,77300.0
2006-04-21 12:10:00,57.64,57.65,57.51,57.61,44900.0,33.3589,33.3646,33.2836,33.3415,44900.0
2006-04-21 12:20:00,57.61,57.68,57.61,57.68,17300.0,33.3415,33.382,33.3415,33.382,17300.0
2006-04-21 12:30:00,57.68,57.77,57.64,57.74,17100.0,33.382,33.4341,33.3589,33.4167,17100.0
2006-04-21 12:40:00,57.76,57.79,57.73,57.79,8200.0,33.4283,33.4457,33.4109,33.4457,8200.0
2006-04-21 12:50:00,57.78,57.81,57.77,57.79,15800.0,33.4399,33.4572,33.4341,33.4457,15800.0
2006-04-21 13:00:00,57.79,57.8,57.78,57.79,16400.0,33.4457,33.4515,33.4399,33.4457,16400.0
2006-04-21 13:10:00,57.78,57.82,57.78,57.81,43700.0,33.4399,33.463,33.4399,33.4572,43700.0
2006-04-21 13:20:00,57.82,57.85,57.8,57.82,22600.0,33.463,33.4804,33.4515,33.463,22600.0
2006-04-21 13:30:00,57.83,57.85,57.82,57.85,20500.0,33.4688,33.4804,33.463,33.4804,20500.0
2006-04-21 13:40:00,57.85,57.85,57.74,57.79,41300.0,33.4804,33.4804,33.4167,33.4457,41300.0
2006-04-21 13:50:00,57.78,57.78,57.59,57.6,34300.0,33.4399,33.4399,33.3299,33.3357,34300.0
2006-04-21 14:00:00,57.6,57.68,57.59,57.61,70600.0,33.3357,33.382,33.3299,33.3415,70600.0
2006-04-21 14:10:00,57.61,57.61,57.42,57.48,78700.0,33.3415,33.3415,33.2315,33.2663,78700.0
2006-04-21 14:20:00,57.48,57.56,57.4,57.46,187800.0,33.2663,33.3126,33.22,33.2547,187800.0
2006-04-21 14:30:00,57.41,57.47,57.25,57.3,85300.0,33.2257,33.2605,33.1331,33.1621,85300.0
2006-04-21 14:40:00,57.31,57.34,57.24,57.28,60100.0,33.1679,33.1852,33.1274,33.1505,60100.0
2006-04-21 14:50:00,57.28,57.31,57.14,57.22,41300.0,33.1505,33.1679,33.0695,33.1158,41300.0
2006-04-21 15:00:00,57.23,57.29,57.19,57.22,58400.0,33.1216,33.1563,33.0984,33.1158,58400.0
2006-04-21 15:10:00,57.21,57.26,57.15,57.22,71100.0,33.11,33.1389,33.0753,33.1158,71100.0
2006-04-21 15:20:00,57.22,57.32,57.18,57.23,69500.0,33.1158,33.1737,33.0926,33.1216,69500.0
2006-04-21 15:30:00,57.25,57.34,57.19,57.29,59000.0,33.1331,33.1852,33.0984,33.1563,59000.0
2006-04-21 15:40:00,57.29,57.45,57.29,57.39,125500.0,33.1563,33.2489,33.1563,33.2142,125500.0
2006-04-21 15:50:00,57.39,57.54,57.39,57.54,169400.0,33.2142,33.301,33.2142,33.301,169400.0
2006-04-24 09:30:00,57.45,57.5,57.1,57.16,71000.0,33.2489,33.2778,33.0463,33.0811,71000.0
2006-04-24 09:40:00,57.16,57.16,56.75,56.82,127800.0,33.0811,33.0811,32.8438,32.8843,127800.0
2006-04-24 09:50:00,56.84,56.98,56.8,56.81,45600.0,32.8959,32.9769,32.8727,32.8785,45600.0
2006-04-24 10:00:00,56.85,56.86,56.5,56.74,92400.0,32.9017,32.9074,32.6991,32.838,92400.0
2006-04-24 10:10:00,56.75,56.79,56.7,56.78,35300.0,32.8438,32.8669,32.8148,32.8611,35300.0
2006-04-24 10:20:00,56.8,56.99,56.78,56.87,57000.0,32.8727,32.9827,32.8611,32.9132,57000.0
2006-04-24 10:30:00,56.87,57.0,56.83,57.0,60800.0,32.9132,32.9885,32.8901,32.9885,60800.0
2006-04-24 10:40:00,57.0,57.19,57.0,57.11,65100.0,32.9885,33.0984,32.9885,33.0521,65100.0
2006-04-24 10:50:00,57.13,57.2,57.0,57.04,45000.0,33.0637,33.1042,32.9885,33.0116,45000.0
2006-04-24 11:00:00,57.05,57.06,56.9,56.91,67000.0,33.0174,33.0232,32.9306,32.9364,67000.0
2006-04-24 11:10:00,56.91,57.0,56.9,56.92,45600.0,32.9364,32.9885,32.9306,32.9422,45600.0
2006-04-24 11:20:00,56.92,56.98,56.9,56.98,35600.0,32.9422,32.9769,32.9306,32.9769,35600.0
2006-04-24 11:30:00,56.98,57.08,56.94,57.03,15200.0,32.9769,33.0348,32.9537,33.0058,15200.0
2006-04-24 11:40:00,57.04,57.11,56.95,57.11,27900.0,33.0116,33.0521,32.9595,33.0521,27900.0
2006-04-24 11:50:00,57.09,57.1,57.03,57.05,9200.0,33.0406,33.0463,33.0058,33.0174,9200.0
2006-04-24 12:00:00,57.05,57.14,57.03,57.08,16000.0,33.0174,33.0695,33.0058,33.0348,16000.0
2006-04-24 12:10:00,57.08,57.14,57.08,57.12,10100.0,33.0348,33.0695,33.0348,33.0579,10100.0
2006-04-24 12:20:00,57.12,57.12,56.99,57.04,9000.0,33.0579,33.0579,32.9827,33.0116,9000.0
2006-04-24 12:30:00,57.04,57.06,56.99,57.0,13700.0,33.0116,33.0232,32.9827,32.9885,13700.0
2006-04-24 12:40:00,57.0,57.04,56.95,57.04,16300.0,32.9885,33.0116,32.9595,33.0116,16300.0
2006-04-24 12:50:00,57.04,57.11,57.04,57.1,34700.0,33.0116,33.0521,33.0116,33.0463,34700.0
2006-04-24 13:00:00,57.04,57.06,56.96,57.02,12800.0,33.0116,33.0232,32.9653,33.0,12800.0
2006-04-24 13:10:00,56.99,56.99,56.88,56.89,12100.0,32.9827,32.9827,32.919,32.9248,12100.0
2006-04-24 13:20:00,56.89,56.93,56.88,56.91,8000.0,32.9248,32.948,32.919,32.9364,8000.0
2006-04-24 13:30:00,56.91,57.02,56.9,56.99,13900.0,32.9364,33.0,32.9306,32.9827,13900.0
2006-04-24 13:40:00,57.0,57.33,56.99,57.32,31100.0,32.9885,33.1794,32.9827,33.1737,31100.0
2006-04-24 13:50:00,57.32,57.42,57.31,57.31,30100.0,33.1737,33.2315,33.1679,33.1679,30100.0
2006-04-24 14:00:00,57.3,57.34,57.18,57.2,32100.0,33.1621,33.1852,33.0926,33.1042,32100.0
2006-04-24 14:10:00,57.2,57.2,57.1,57.17,22000.0,33.1042,33.1042,33.0463,33.0868,22000.0
2006-04-24 14:20:00,57.17,57.17,57.02,57.02,35900.0,33.0868,33.0868,33.0,33.0,35900.0
2006-04-24 14:30:00,57.03,57.07,57.02,57.07,24000.0,33.0058,33.029,33.0,33.029,24000.0
2006-04-24 14:40:00,57.07,57.08,56.96,57.02,15000.0,33.029,33.0348,32.9653,33.0,15000.0
2006-04-24 14:50:00,57.03,57.07,57.01,57.02,26200.0,33.0058,33.029,32.9943,33.0,26200.0
2006-04-24 15:00:00,57.03,57.05,57.0,57.02,24200.0,33.0058,33.0174,32.9885,33.0,24200.0
2006-04-24 15:10:00,57.02,57.03,56.98,57.01,28000.0,33.0,33.0058,32.9769,32.9943,28000.0
2006-04-24 15:20:00,57.01,57.05,56.98,56.99,36100.0,32.9943,33.0174,32.9769,32.9827,36100.0
2006-04-24 15:30:00,56.99,57.05,56.96,57.05,102200.0,32.9827,33.0174,32.9653,33.0174,102200.0
2006-04-24 15:40:00,57.04,57.08,57.0,57.0,48800.0,33.0116,33.0348,32.9885,32.9885,48800.0
2006-04-24 15:50:00,57.0,57.05,56.92,56.96,72900.0,32.9885,33.0174,32.9422,32.9653,72900.0
2006-04-25 09:30:00,57.29,57.63,57.25,57.57,132200.0,33.1563,33.3531,33.1331,33.3183,132200.0
2006-04-25 09:40:00,57.57,57.66,57.36,57.61,119400.0,33.3183,33.3704,33.1968,33.3415,119400.0
2006-04-25 09:50:00,57.62,57.92,57.6,57.92,129000.0,33.3473,33.5209,33.3357,33.5209,129000.0
2006-04-25 10:00:00,57.96,58.09,57.93,58.07,146000.0,33.5441,33.6193,33.5267,33.6077,146000.0
2006-04-25 10:10:00,58.09,58.09,57.96,58.07,157200.0,33.6193,33.6193,33.5441,33.6077,157200.0
2006-04-25 10:20:00,58.07,58.07,57.56,57.56,192600.0,33.6077,33.6077,33.3126,33.3126,192600.0
2006-04-25 10:30:00,57.55,57.7,57.5,57.5,120500.0,33.3068,33.3936,33.2778,33.2778,120500.0
2006-04-25 10:40:00,57.51,57.79,57.47,57.74,101200.0,33.2836,33.4457,33.2605,33.4167,101200.0
2006-04-25 10:50:00,57.69,57.81,57.55,57.71,96700.0,33.3878,33.4572,33.3068,33.3994,96700.0
2006-04-25 11:00:00,57.71,57.85,57.7,57.84,90300.0,33.3994,33.4804,33.3936,33.4746,90300.0
2006-04-25 11:10:00,57.85,57.99,57.85,57.92,70400.0,33.4804,33.5614,33.4804,33.5209,70400.0
2006-04-25 11:20:00,57.91,58.07,57.9,57.99,67400.0,33.5151,33.6077,33.5093,33.5614,67400.0
2006-04-25 11:30:00,57.99,58.06,57.85,57.85,70200.0,33.5614,33.6019,33.4804,33.4804,70200.0
2006-04-25 11:40:00,57.86,57.97,57.85,57.87,64200.0,33.4862,33.5498,33.4804,33.492,64200.0
2006-04-25 11:50:00,57.88,57.95,57.78,57.88,71200.0,33.4978,33.5383,33.4399,33.4978,71200.0
2006-04-25 12:00:00,57.88,57.88,57.74,57.78,51800.0,33.4978,33.4978,33.4167,33.4399,51800.0
2006-04-25 12:10:00,57.79,57.9,57.78,57.87,36400.0,33.4457,33.5093,33.4399,33.492,36400.0
2006-04-25 12:20:00,57.87,57.91,57.81,57.9,39500.0,33.492,33.5151,33.4572,33.5093,39500.0
2006-04-25 12:30:00,57.9,57.94,57.8,57.8,52200.0,33.5093,33.5325,33.4515,33.4515,52200.0
2006-04-25 12:40:00,57.81,57.81,57.72,57.8,32700.0,33.4572,33.4572,33.4052,33.4515,32700.0
2006-04-25 12:50:00,57.8,57.8,57.69,57.7,47700.0,33.4515,33.4515,33.3878,33.3936,47700.0
2006-04-25 13:00:00,57.7,57.7,57.45,57.55,107800.0,33.3936,33.3936,33.2489,33.3068,107800.0
2006-04-25 13:10:00,57.55,57.6,57.46,57.57,62900.0,33.3068,33.3357,33.2547,33.3183,62900.0
2006-04-25 13:20:00,57.56,57.56,57.44,57.5,58500.0,33.3126,33.3126,33.2431,33.2778,58500.0
2006-04-25 13:30:00,57.53,57.53,57.43,57.51,92000.0,33.2952,33.2952,33.2373,33.2836,92000.0
2006-04-25 13:40:00,57.5,57.56,57.44,57.54,78300.0,33.2778,33.3126,33.2431,33.301,78300.0
2006-04-25 13:50:00,57.55,57.63,57.44,57.45,42400.0,33.3068,33.3531,33.2431,33.2489,42400.0
2006-04-25 14:00:00,57.45,57.46,57.37,57.44,65300.0,33.2489,33.2547,33.2026,33.2431,65300.0
2006-04-25 14:10:00,57.44,57.57,57.43,57.54,53000.0,33.2431,33.3183,33.2373,33.301,53000.0
2006-04-25 14:20:00,57.54,57.66,57.53,57.64,49000.0,33.301,33.3704,33.2952,33.3589,49000.0
2006-04-25 14:30:00,57.64,57.64,57.56,57.56,35600.0,33.3589,33.3589,33.3126,33.3126,35600.0
2006-04-25 14:40:00,57.57,57.62,57.54,57.55,62400.0,33.3183,33.3473,33.301,33.3068,62400.0
2006-04-25 14:50:00,57.55,57.55,57.43,57.44,50000.0,33.3068,33.3068,33.2373,33.2431,50000.0
2006-04-25 15:00:00,57.44,57.54,57.43,57.48,79600.0,33.2431,33.301,33.2373,33.2663,79600.0
2006-04-25 15:10:00,57.49,57.55,57.4,57.55,73500.0,33.272,33.3068,33.22,33.3068,73500.0
2006-04-25 15:20:00,57.56,57.62,57.55,57.59,66100.0,33.3126,33.3473,33.3068,33.3299,66100.0
2006-04-25 15:30:00,57.61,57.62,57.49,57.59,68900.0,33.3415,33.3473,33.272,33.3299,68900.0
2006-04-25 15:40:00,57.58,57.62,57.58,57.59,70000.0,33.3241,33.3473,33.3241,33.3299,70000.0
2006-04-25 15:50:00,57.58,57.6,57.44,57.56,149600.0,33.3241,33.3357,33.2431,33.3126,149600.0
2006-04-26 09:30:00,57.69,57.98,57.6,57.76,42000.0,33.3878,33.5556,33.3357,33.4283,42000.0
2006-04-26 09:40:00,57.76,57.76,57.57,57.66,97300.0,33.4283,33.4283,33.3183,33.3704,97300.0
2006-04-26 09:50:00,57.66,57.69,57.31,57.31,52900.0,33.3704,33.3878,33.1679,33.1679,52900.0
2006-04-26 10:00:00,57.3,57.79,57.19,57.71,163700.0,33.1621,33.4457,33.0984,33.3994,163700.0
2006-04-26 10:10:00,57.72,57.8,57.7,57.76,49400.0,33.4052,33.4515,33.3936,33.4283,49400.0
2006-04-26 10:20:00,57.73,57.81,57.7,57.71,43000.0,33.4109,33.4572,33.3936,33.3994,43000.0
2006-04-26 10:30:00,57.73,57.76,57.61,57.68,55500.0,33.4109,33.4283,33.3415,33.382,55500.0
2006-04-26 10:40:00,57.67,57.68,57.4,57.43,49200.0,33.3762,33.382,33.22,33.2373,49200.0
2006-04-26 10:50:00,57.42,57.45,57.34,57.35,47200.0,33.2315,33.2489,33.1852,33.191,47200.0
2006-04-26 11:00:00,57.35,57.36,57.24,57.28,73200.0,33.191,33.1968,33.1274,33.1505,73200.0
2006-04-26 11:10:00,57.27,57.27,57.16,57.17,61500.0,33.1447,33.1447,33.0811,33.0868,61500.0
2006-04-26 11:20:00,57.16,57.18,56.96,56.96,58100.0,33.0811,33.0926,32.9653,32.9653,58100.0
2006-04-26 11:30:00,56.99,57.08,56.82,57.04,69100.0,32.9827,33.0348,32.8843,33.0116,69100.0
2006-04-26 11:40:00,57.03,57.12,57.0,57.11,37600.0,33.0058,33.0579,32.9885,33.0521,37600.0
2006-04-26 11:50:00,57.1,57.12,57.04,57.12,18600.0,33.0463,33.0579,33.0116,33.0579,18600.0
2006-04-26 12:00:00,57.11,57.12,57.05,57.08,24800.0,33.0521,33.0579,33.0174,33.0348,24800.0
2006-04-26 12:10:00,57.06,57.1,57.03,57.07,20200.0,33.0232,33.0463,33.0058,33.029,20200.0
2006-04-26 12:20:00,57.08,57.13,57.03,57.11,21000.0,33.0348,33.0637,33.0058,33.0521,21000.0
2006-04-26 12:30:00,57.11,57.22,57.11,57.22,5200.0,33.0521,33.1158,33.0521,33.1158,5200.0
2006-04-26 12:40:00,57.24,57.29,57.22,57.26,80200.0,33.1274,33.1563,33.1158,33.1389,80200.0
2006-04-26 12:50:00,57.26,57.29,57.24,57.24,12000.0,33.1389,33.1563,33.1274,33.1274,12000.0
2006-04-26 13:00:00,57.24,57.3,57.21,57.3,20500.0,33.1274,33.1621,33.11,33.1621,20500.0
2006-04-26 13:10:00,57.29,57.39,57.25,57.25,30000.0,33.1563,33.2142,33.1331,33.1331,30000.0
2006-04-26 13:20:00,57.25,57.25,57.15,57.15,14900.0,33.1331,33.1331,33.0753,33.0753,14900.0
2006-04-26 13:30:00,57.15,57.17,57.1,57.14,28000.0,33.0753,33.0868,33.0463,33.0695,28000.0
2006-04-26 13:40:00,57.15,57.15,57.07,57.08,17300.0,33.0753,33.0753,33.029,33.0348,17300.0
2006-04-26 13:50:00,57.08,57.15,57.04,57.15,18600.0,33.0348,33.0753,33.0116,33.0753,18600.0
2006-04-26 14:00:00,57.16,57.25,57.0,57.08,35100.0,33.0811,33.1331,32.9885,33.0348,35100.0
2006-04-26 14:10:00,57.09,57.15,56.96,57.0,23600.0,33.0406,33.0753,32.9653,32.9885,23600.0
2006-04-26 14:20:00,57.0,57.0,56.86,56.9,27200.0,32.9885,32.9885,32.9074,32.9306,27200.0
2006-04-26 14:30:00,56.95,56.99,56.9,56.99,24200.0,32.9595,32.9827,32.9306,32.9827,24200.0
2006-04-26 14:40:00,56.99,57.09,56.99,57.08,15300.0,32.9827,33.0406,32.9827,33.0348,15300.0
2006-04-26 14:50:00,57.06,57.08,56.98,57.07,25900.0,33.0232,33.0348,32.9769,33.029,25900.0
2006-04-26 15:00:00,57.08,57.14,57.06,57.11,21000.0,33.0348,33.0695,33.0232,33.0521,21000.0
2006-04-26 15:10:00,57.11,57.11,56.91,56.98,42700.0,33.0521,33.0521,32.9364,32.9769,42700.0
2006-04-26 15:20:00,56.98,57.02,56.94,56.96,57300.0,32.9769,33.0,32.9537,32.9653,57300.0
2006-04-26 15:30:00,56.96,57.01,56.95,56.98,44200.0,32.9653,32.9943,32.9595,32.9769,44200.0
2006-04-26 15:40:00,56.96,57.08,56.94,57.01,60900.0,32.9653,33.0348,32.9537,32.9943,60900.0
2006-04-26 15:50:00,57.02,57.15,57.0,57.09,118200.0,33.0,33.0753,32.9885,33.0406,118200.0
2006-04-27 09:30:00,56.77,56.77,56.35,56.6,84900.0,32.8554,32.8554,32.6123,32.757,84900.0
2006-04-27 09:40:00,56.59,56.63,56.32,56.43,35100.0,32.7512,32.7743,32.5949,32.6586,35100.0
2006-04-27 09:50:00,56.5,56.66,56.34,56.4,51400.0,32.6991,32.7917,32.6065,32.6412,51400.0
2006-04-27 10:00:00,56.4,57.3,56.38,57.23,199300.0,32.6412,33.1621,32.6296,33.1216,199300.0
2006-04-27 10:10:00,57.25,57.55,57.17,57.4,106200.0,33.1331,33.3068,33.0868,33.22,106200.0
2006-04-27 10:20:00,57.45,57.45,57.04,57.26,65800.0,33.2489,33.2489,33.0116,33.1389,65800.0
2006-04-27 10:30:00,57.26,57.41,56.9,56.95,109900.0,33.1389,33.2257,32.9306,32.9595,109900.0
2006-04-27 10:40:00,56.94,57.02,56.71,56.75,82600.0,32.9537,33.0,32.8206,32.8438,82600.0
2006-04-27 10:50:00,56.77,57.04,56.77,56.85,89400.0,32.8554,33.0116,32.8554,32.9017,89400.0
2006-04-27 11:00:00,56.85,57.08,56.84,57.04,50300.0,32.9017,33.0348,32.8959,33.0116,50300.0
2006-04-27 11:10:00,57.04,57.13,56.82,56.89,70100.0,33.0116,33.0637,32.8843,32.9248,70100.0
2006-04-27 11:20:00,56.89,57.14,56.89,57.0,91700.0,32.9248,33.0695,32.9248,32.9885,91700.0
2006-04-27 11:30:00,56.9,57.03,56.85,56.92,64900.0,32.9306,33.0058,32.9017,32.9422,64900.0
2006-04-27 11:40:00,56.94,57.07,56.86,57.03,47500.0,32.9537,33.029,32.9074,33.0058,47500.0
2006-04-27 11:50:00,57.06,57.28,57.03,57.23,28300.0,33.0232,33.1505,33.0058,33.1216,28300.0
2006-04-27 12:00:00,57.23,57.43,57.16,57.17,61300.0,33.1216,33.2373,33.0811,33.0868,61300.0
2006-04-27 12:10:00,57.17,57.44,57.13,57.4,53100.0,33.0868,33.2431,33.0637,33.22,53100.0
2006-04-27 12:20:00,57.42,57.44,57.33,57.38,78800.0,33.2315,33.2431,33.1794,33.2084,78800.0
2006-04-27 12:30:00,57.4,57.45,57.31,57.39,49800.0,33.22,33.2489,33.1679,33.2142,49800.0
2006-04-27 12:40:00,57.4,57.4,57.29,57.36,29000.0,33.22,33.22,33.1563,33.1968,29000.0
2006-04-27 12:50:00,57.37,57.41,57.33,57.4,42400.0,33.2026,33.2257,33.1794,33.22,42400.0
2006-04-27 13:00:00,57.39,57.39,57.24,57.34,36800.0,33.2142,33.2142,33.1274,33.1852,36800.0
2006-04-27 13:10:00,57.35,57.43,57.3,57.43,13300.0,33.191,33.2373,33.1621,33.2373,13300.0
2006-04-27 13:20:00,57.43,57.47,57.39,57.42,15000.0,33.2373,33.2605,33.2142,33.2315,15000.0
2006-04-27 13:30:00,57.44,57.45,57.22,57.22,18200.0,33.2431,33.2489,33.1158,33.1158,18200.0
2006-04-27 13:40:00,57.24,57.4,57.23,57.26,20600.0,33.1274,33.22,33.1216,33.1389,20600.0
2006-04-27 13:50:00,57.26,57.39,57.25,57.36,13700.0,33.1389,33.2142,33.1331,33.1968,13700.0
2006-04-27 14:00:00,57.34,57.49,57.31,57.45,25200.0,33.1852,33.272,33.1679,33.2489,25200.0
2006-04-27 14:10:00,57.44,57.45,57.23,57.23,12800.0,33.2431,33.2489,33.1216,33.1216,12800.0
2006-04-27 14:20:00,57.22,57.35,57.22,57.3,35700.0,33.1158,33.191,33.1158,33.1621,35700.0
2006-04-27 14:30:00,57.3,57.3,57.14,57.3,25100.0,33.1621,33.1621,33.0695,33.1621,25100.0
2006-04-27 14:40:00,57.29,57.3,57.17,57.28,66900.0,33.1563,33.1621,33.0868,33.1505,66900.0
2006-04-27 14:50:00,57.3,57.35,57.26,57.32,74000.0,33.1621,33.191,33.1389,33.1737,74000.0
2006-04-27 15:00:00,57.34,57.4,57.32,57.38,33400.0,33.1852,33.22,33.1737,33.2084,33400.0
2006-04-27 15:10:00,57.39,57.4,57.33,57.36,29900.0,33.2142,33.22,33.1794,33.1968,29900.0
2006-04-27 15:20:00,57.36,57.36,57.22,57.27,21400.0,33.1968,33.1968,33.1158,33.1447,21400.0
2006-04-27 15:30:00,57.27,57.29,57.04,57.06,37200.0,33.1447,33.1563,33.0116,33.0232,37200.0
2006-04-27 15:40:00,57.05,57.09,56.99,57.02,57900.0,33.0174,33.0406,32.9827,33.0,57900.0
2006-04-27 15:50:00,57.02,57.1,57.0,57.07,71500.0,33.0,33.0463,32.9885,33.029,71500.0
2006-04-28 09:30:00,57.25,57.33,57.07,57.17,58200.0,33.1331,33.1794,33.029,33.0868,58200.0
2006-04-28 09:40:00,57.17,57.18,56.9,57.1,43300.0,33.0868,33.0926,32.9306,33.0463,43300.0
2006-04-28 09:50:00,57.06,57.11,56.81,56.82,31600.0,33.0232,33.0521,32.8785,32.8843,31600.0
2006-04-28 10:00:00,56.8,57.09,56.78,56.97,83800.0,32.8727,33.0406,32.8611,32.9711,83800.0
2006-04-28 10:10:00,56.96,57.22,56.87,57.0,99300.0,32.9653,33.1158,32.9132,32.9885,99300.0
2006-04-28 10:20:00,57.0,57.21,56.89,57.2,76200.0,32.9885,33.11,32.9248,33.1042,76200.0
2006-04-28 10:30:00,57.2,57.21,57.11,57.15,26500.0,33.1042,33.11,33.0521,33.0753,26500.0
2006-04-28 10:40:00,57.15,57.16,57.0,57.06,36600.0,33.0753,33.0811,32.9885,33.0232,36600.0
2006-04-28 10:50:00,57.08,57.15,56.96,57.0,50300.0,33.0348,33.0753,32.9653,32.9885,50300.0
2006-04-28 11:00:00,57.0,57.02,56.8,56.92,74700.0,32.9885,33.0,32.8727,32.9422,74700.0
2006-04-28 11:10:00,56.94,57.02,56.88,56.89,25300.0,32.9537,33.0,32.919,32.9248,25300.0
2006-04-28 11:20:00,56.88,56.88,56.76,56.77,23700.0,32.919,32.919,32.8496,32.8554,23700.0
2006-04-28 11:30:00,56.76,56.8,56.71,56.76,21900.0,32.8496,32.8727,32.8206,32.8496,21900.0
2006-04-28 11:40:00,56.77,56.84,56.75,56.8,25500.0,32.8554,32.8959,32.8438,32.8727,25500.0
2006-04-28 11:50:00,56.78,56.81,56.76,56.81,18700.0,32.8611,32.8785,32.8496,32.8785,18700.0
2006-04-28 12:00:00,56.81,56.81,56.69,56.69,29000.0,32.8785,32.8785,32.8091,32.8091,29000.0
2006-04-28 12:10:00,56.67,56.68,56.61,56.64,30600.0,32.7975,32.8033,32.7628,32.7801,30600.0
2006-04-28 12:20:00,56.64,56.67,56.62,56.63,16900.0,32.7801,32.7975,32.7685,32.7743,16900.0
2006-04-28 12:30:00,56.63,56.65,56.6,56.62,28100.0,32.7743,32.7859,32.757,32.7685,28100.0
2006-04-28 12:40:00,56.61,56.61,56.36,56.47,47000.0,32.7628,32.7628,32.6181,32.6817,47000.0
2006-04-28 12:50:00,56.47,56.51,56.41,56.46,16300.0,32.6817,32.7049,32.647,32.6759,16300.0
2006-04-28 13:00:00,56.47,56.72,56.46,56.62,23900.0,32.6817,32.8264,32.6759,32.7685,23900.0
2006-04-28 13:10:00,56.61,56.67,56.57,56.59,44500.0,32.7628,32.7975,32.7396,32.7512,44500.0
2006-04-28 13:20:00,56.59,56.59,56.47,56.51,38200.0,32.7512,32.7512,32.6817,32.7049,38200.0
2006-04-28 13:30:00,56.51,56.67,56.5,56.67,72900.0,32.7049,32.7975,32.6991,32.7975,72900.0
2006-04-28 13:40:00,56.65,56.72,56.65,56.68,33500.0,32.7859,32.8264,32.7859,32.8033,33500.0
2006-04-28 13:50:00,56.69,56.8,56.68,56.8,26400.0,32.8091,32.8727,32.8033,32.8727,26400.0
2006-04-28 14:00:00,56.8,56.8,56.65,56.67,16900.0,32.8727,32.8727,32.7859,32.7975,16900.0
2006-04-28 14:10:00,56.67,56.67,56.54,56.6,28500.0,32.7975,32.7975,32.7222,32.757,28500.0
2006-04-28 14:20:00,56.59,56.62,56.54,56.6,17100.0,32.7512,32.7685,32.7222,32.757,17100.0
2006-04-28 14:30:00,56.59,56.65,56.57,56.59,30400.0,32.7512,32.7859,32.7396,32.7512,30400.0
2006-04-28 14:40:00,56.6,56.63,56.55,56.56,25300.0,32.757,32.7743,32.728,32.7338,25300.0
2006-04-28 14:50:00,56.56,56.66,56.56,56.64,25600.0,32.7338,32.7917,32.7338,32.7801,25600.0
2006-04-28 15:00:00,56.64,56.76,56.61,56.71,52900.0,32.7801,32.8496,32.7628,32.8206,52900.0
2006-04-28 15:10:00,56.68,56.8,56.65,56.78,48700.0,32.8033,32.8727,32.7859,32.8611,48700.0
2006-04-28 15:20:00,56.78,56.79,56.68,56.75,42700.0,32.8611,32.8669,32.8033,32.8438,42700.0
2006-04-28 15:30:00,56.74,56.78,56.72,56.75,101800.0,32.838,32.8611,32.8264,32.8438,101800.0
2006-04-28 15:40:00,56.75,56.76,56.63,56.66,43200.0,32.8438,32.8496,32.7743,32.7917,43200.0
2006-04-28 15:50:00,56.65,56.67,56.61,56.67,95000.0,32.7859,32.7975,32.7628,32.7975,95000.0
2006-05-01 09:30:00,56.96,57.11,56.7,57.11,85100.0,32.9653,33.0521,32.8148,33.0521,85100.0
2006-05-01 09:40:00,57.1,57.2,56.91,57.1,89900.0,33.0463,33.1042,32.9364,33.0463,89900.0
2006-05-01 09:50:00,57.1,57.29,56.98,57.24,134100.0,33.0463,33.1563,32.9769,33.1274,134100.0
2006-05-01 10:00:00,57.24,57.29,57.02,57.21,93800.0,33.1274,33.1563,33.0,33.11,93800.0
2006-05-01 10:10:00,57.2,57.25,57.07,57.17,80500.0,33.1042,33.1331,33.029,33.0868,80500.0
2006-05-01 10:20:00,57.18,57.21,57.12,57.21,81400.0,33.0926,33.11,33.0579,33.11,81400.0
2006-05-01 10:30:00,57.2,57.21,57.11,57.13,38600.0,33.1042,33.11,33.0521,33.0637,38600.0
2006-05-01 10:40:00,57.12,57.24,57.12,57.21,39000.0,33.0579,33.1274,33.0579,33.11,39000.0
2006-05-01 10:50:00,57.25,57.4,57.24,57.4,34300.0,33.1331,33.22,33.1274,33.22,34300.0
2006-05-01 11:00:00,57.4,57.49,57.19,57.22,34800.0,33.22,33.272,33.0984,33.1158,34800.0
2006-05-01 11:10:00,57.18,57.34,57.16,57.32,25400.0,33.0926,33.1852,33.0811,33.1737,25400.0
2006-05-01 11:20:00,57.33,57.33,57.17,57.23,32800.0,33.1794,33.1794,33.0868,33.1216,32800.0
2006-05-01 11:30:00,57.24,57.6,57.21,57.59,46900.0,33.1274,33.3357,33.11,33.3299,46900.0
2006-05-01 11:40:00,57.58,57.59,57.4,57.49,44700.0,33.3241,33.3299,33.22,33.272,44700.0
2006-05-01 11:50:00,57.48,57.61,57.46,57.56,30700.0,33.2663,33.3415,33.2547,33.3126,30700.0
2006-05-01 12:00:00,57.54,57.55,57.31,57.32,49300.0,33.301,33.3068,33.1679,33.1737,49300.0
2006-05-01 12:10:00,57.31,57.5,57.29,57.36,56400.0,33.1679,33.2778,33.1563,33.1968,56400.0
2006-05-01 12:20:00,57.35,57.38,57.15,57.16,79700.0,33.191,33.2084,33.0753,33.0811,79700.0
2006-05-01 12:30:00,57.14,57.17,56.94,57.01,101300.0,33.0695,33.0868,32.9537,32.9943,101300.0
2006-05-01 12:40:00,57.02,57.1,56.98,57.1,21200.0,33.0,33.0463,32.9769,33.0463,21200.0
2006-05-01 12:50:00,57.05,57.13,57.04,57.1,16400.0,33.0174,33.0637,33.0116,33.0463,16400.0
2006-05-01 13:00:00,57.1,57.1,57.0,57.06,20400.0,33.0463,33.0463,32.9885,33.0232,20400.0
2006-05-01 13:10:00,57.06,57.09,57.03,57.03,25100.0,33.0232,33.0406,33.0058,33.0058,25100.0
2006-05-01 13:20:00,57.03,57.06,57.0,57.05,19900.0,33.0058,33.0232,32.9885,33.0174,19900.0
2006-05-01 13:30:00,57.05,57.14,57.02,57.14,41200.0,33.0174,33.0695,33.0,33.0695,41200.0
2006-05-01 13:40:00,57.14,57.41,57.11,57.36,84500.0,33.0695,33.2257,33.0521,33.1968,84500.0
2006-05-01 13:50:00,57.36,57.36,57.25,57.28,19600.0,33.1968,33.1968,33.1331,33.1505,19600.0
2006-05-01 14:00:00,57.28,57.32,57.1,57.1,28400.0,33.1505,33.1737,33.0463,33.0463,28400.0
2006-05-01 14:10:00,57.1,57.21,57.1,57.2,23200.0,33.0463,33.11,33.0463,33.1042,23200.0
2006-05-01 14:20:00,57.2,57.21,57.1,57.2,20200.0,33.1042,33.11,33.0463,33.1042,20200.0
2006-05-01 14:30:00,57.19,57.34,57.19,57.23,43000.0,33.0984,33.1852,33.0984,33.1216,43000.0
2006-05-01 14:40:00,57.25,57.32,57.21,57.3,33400.0,33.1331,33.1737,33.11,33.1621,33400.0
2006-05-01 14:50:00,57.3,57.31,57.25,57.28,32600.0,33.1621,33.1679,33.1331,33.1505,32600.0
2006-05-01 15:00:00,57.2,57.34,57.2,57.21,14700.0,33.1042,33.1852,33.1042,33.11,14700.0
2006-05-01 15:10:00,57.2,57.32,56.9,56.9,54100.0,33.1042,33.1737,32.9306,32.9306,54100.0
2006-05-01 15:20:00,56.9,57.06,56.81,57.0,92300.0,32.9306,33.0232,32.8785,32.9885,92300.0
2006-05-01 15:30:00,56.98,56.98,56.58,56.82,108000.0,32.9769,32.9769,32.7454,32.8843,108000.0
2006-05-01 15:40:00,56.83,56.88,56.67,56.84,82500.0,32.8901,32.919,32.7975,32.8959,82500.0
2006-05-01 15:50:00,56.83,56.83,56.6,56.69,101700.0,32.8901,32.8901,32.757,32.8091,101700.0
2006-05-02 09:30:00,56.79,57.25,56.74,56.87,47500.0,32.8669,33.1331,32.838,32.9132,47500.0
2006-05-02 09:40:00,56.87,57.01,56.8,56.86,42100.0,32.9132,32.9943,32.8727,32.9074,42100.0
2006-05-02 09:50:00,56.81,57.18,56.81,57.09,34800.0,32.8785,33.0926,32.8785,33.0406,34800.0
2006-05-02 10:00:00,57.1,57.45,57.02,57.31,115700.0,33.0463,33.2489,33.0,33.1679,115700.0
2006-05-02 10:10:00,57.32,57.67,57.32,57.38,102300.0,33.1737,33.3762,33.1737,33.2084,102300.0
2006-05-02 10:20:00,57.39,57.52,57.32,57.5,73600.0,33.2142,33.2894,33.1737,33.2778,73600.0
2006-05-02 10:30:00,57.51,57.57,57.23,57.23,67800.0,33.2836,33.3183,33.1216,33.1216,67800.0
2006-05-02 10:40:00,57.24,57.34,57.1,57.34,91700.0,33.1274,33.1852,33.0463,33.1852,91700.0
2006-05-02 10:50:00,57.34,57.41,57.3,57.4,24900.0,33.1852,33.2257,33.1621,33.22,24900.0
2006-05-02 11:00:00,57.4,57.4,57.05,57.1,51100.0,33.22,33.22,33.0174,33.0463,51100.0
2006-05-02 11:10:00,57.08,57.15,57.04,57.08,41300.0,33.0348,33.0753,33.0116,33.0348,41300.0
2006-05-02 11:20:00,57.08,57.11,56.98,57.07,23900.0,33.0348,33.0521,32.9769,33.029,23900.0
2006-05-02 11:30:00,57.11,57.2,57.01,57.01,18700.0,33.0521,33.1042,32.9943,32.9943,18700.0
2006-05-02 11:40:00,57.01,57.01,56.9,56.93,26200.0,32.9943,32.9943,32.9306,32.948,26200.0
2006-05-02 11:50:00,56.95,56.98,56.83,56.87,30400.0,32.9595,32.9769,32.8901,32.9132,30400.0
2006-05-02 12:00:00,56.87,56.99,56.84,56.99,63200.0,32.9132,32.9827,32.8959,32.9827,63200.0
2006-05-02 12:10:00,57.02,57.04,56.97,57.0,15200.0,33.0,33.0116,32.9711,32.9885,15200.0
2006-05-02 12:20:00,57.0,57.01,56.95,56.99,11100.0,32.9885,32.9943,32.9595,32.9827,11100.0
2006-05-02 12:30:00,56.99,57.19,56.99,57.12,37600.0,32.9827,33.0984,32.9827,33.0579,37600.0
2006-05-02 12:40:00,57.12,57.13,57.01,57.04,5900.0,33.0579,33.0637,32.9943,33.0116,5900.0
2006-05-02 12:50:00,57.03,57.08,56.98,57.08,11700.0,33.0058,33.0348,32.9769,33.0348,11700.0
2006-05-02 13:00:00,57.11,57.21,57.04,57.21,17800.0,33.0521,33.11,33.0116,33.11,17800.0
2006-05-02 13:10:00,57.19,57.23,57.14,57.23,24800.0,33.0984,33.1216,33.0695,33.1216,24800.0
2006-05-02 13:20:00,57.24,57.24,57.15,57.22,23200.0,33.1274,33.1274,33.0753,33.1158,23200.0
2006-05-02 13:30:00,57.25,57.3,57.06,57.11,60400.0,33.1331,33.1621,33.0232,33.0521,60400.0
2006-05-02 13:40:00,57.11,57.15,56.95,57.0,34600.0,33.0521,33.0753,32.9595,32.9885,34600.0
2006-05-02 13:50:00,57.03,57.06,56.99,57.04,17900.0,33.0058,33.0232,32.9827,33.0116,17900.0
2006-05-02 14:00:00,57.06,57.07,56.91,56.95,54600.0,33.0232,33.029,32.9364,32.9595,54600.0
2006-05-02 14:10:00,56.96,56.96,56.64,56.68,149100.0,32.9653,32.9653,32.7801,32.8033,149100.0
2006-05-02 14:20:00,56.69,56.8,56.69,56.72,33700.0,32.8091,32.8727,32.8091,32.8264,33700.0
2006-05-02 14:30:00,56.71,56.76,56.61,56.65,56300.0,32.8206,32.8496,32.7628,32.7859,56300.0
2006-05-02 14:40:00,56.65,56.65,56.41,56.5,74600.0,32.7859,32.7859,32.647,32.6991,74600.0
2006-05-02 14:50:00,56.5,56.5,56.26,56.37,82000.0,32.6991,32.6991,32.5602,32.6239,82000.0
2006-05-02 15:00:00,56.36,56.45,56.29,56.29,63700.0,32.6181,32.6702,32.5776,32.5776,63700.0
2006-05-02 15:10:00,56.29,56.31,56.15,56.19,99000.0,32.5776,32.5891,32.4965,32.5197,99000.0
2006-05-02 15:20:00,56.19,56.23,56.1,56.12,70000.0,32.5197,32.5428,32.4676,32.4792,70000.0
2006-05-02 15:30:00,56.12,56.26,55.99,56.26,197500.0,32.4792,32.5602,32.4039,32.5602,197500.0
2006-05-02 15:40:00,56.26,56.41,56.17,56.4,115900.0,32.5602,32.647,32.5081,32.6412,115900.0
2006-05-02 15:50:00,56.41,56.46,56.32,56.33,106700.0,32.647,32.6759,32.5949,32.6007,106700.0
2006-05-03 09:30:00,56.4,56.73,56.4,56.6,123700.0,32.6412,32.8322,32.6412,32.757,123700.0
2006-05-03 09:40:00,56.61,56.66,56.3,56.5,265900.0,32.7628,32.7917,32.5833,32.6991,265900.0
2006-05-03 09:50:00,56.5,56.5,56.31,56.34,51600.0,32.6991,32.6991,32.5891,32.6065,51600.0
2006-05-03 10:00:00,56.34,56.34,56.02,56.12,87700.0,32.6065,32.6065,32.4213,32.4792,87700.0
2006-05-03 10:10:00,56.14,56.4,56.07,56.38,78900.0,32.4907,32.6412,32.4502,32.6296,78900.0
2006-05-03 10:20:00,56.37,56.4,56.11,56.32,56400.0,32.6239,32.6412,32.4734,32.5949,56400.0
2006-05-03 10:30:00,56.32,56.48,56.32,56.38,63200.0,32.5949,32.6875,32.5949,32.6296,63200.0
2006-05-03 10:40:00,56.39,56.43,56.29,56.4,26000.0,32.6354,32.6586,32.5776,32.6412,26000.0
2006-05-03 10:50:00,56.41,56.43,56.34,56.34,120500.0,32.647,32.6586,32.6065,32.6065,120500.0
2006-05-03 11:00:00,56.32,56.36,56.25,56.32,47800.0,32.5949,32.6181,32.5544,32.5949,47800.0
2006-05-03 11:10:00,56.29,56.3,56.15,56.2,60600.0,32.5776,32.5833,32.4965,32.5255,60600.0
2006-05-03 11:20:00,56.19,56.2,55.98,56.06,96800.0,32.5197,32.5255,32.3981,32.4444,96800.0
2006-05-03 11:30:00,56.06,56.08,55.93,55.98,72500.0,32.4444,32.456,32.3692,32.3981,72500.0
2006-05-03 11:40:00,56.01,56.08,55.93,56.08,37600.0,32.4155,32.456,32.3692,32.456,37600.0
2006-05-03 11:50:00,56.08,56.08,55.84,55.85,82300.0,32.456,32.456,32.3171,32.3229,82300.0
2006-05-03 12:00:00,55.86,55.94,55.77,55.88,73300.0,32.3287,32.375,32.2766,32.3403,73300.0
2006-05-03 12:10:00,55.88,55.93,55.87,55.92,10000.0,32.3403,32.3692,32.3345,32.3634,10000.0
2006-05-03 12:20:00,55.92,55.92,55.76,55.88,44400.0,32.3634,32.3634,32.2708,32.3403,44400.0
2006-05-03 12:30:00,55.88,55.94,55.87,55.91,27800.0,32.3403,32.375,32.3345,32.3576,27800.0
2006-05-03 12:40:00,55.93,56.04,55.91,56.04,52400.0,32.3692,32.4329,32.3576,32.4329,52400.0
2006-05-03 12:50:00,56.01,56.08,56.0,56.05,12700.0,32.4155,32.456,32.4097,32.4387,12700.0
2006-05-03 13:00:00,56.05,56.2,56.03,56.19,22300.0,32.4387,32.5255,32.4271,32.5197,22300.0
2006-05-03 13:10:00,56.19,56.22,56.16,56.19,21700.0,32.5197,32.537,32.5023,32.5197,21700.0
2006-05-03 13:20:00,56.18,56.19,56.08,56.1,22200.0,32.5139,32.5197,32.456,32.4676,22200.0
2006-05-03 13:30:00,56.11,56.13,55.98,56.03,37900.0,32.4734,32.485,32.3981,32.4271,37900.0
2006-05-03 13:40:00,56.02,56.04,55.94,55.94,25300.0,32.4213,32.4329,32.375,32.375,25300.0
2006-05-03 13:50:00,55.94,55.97,55.86,55.94,229600.0,32.375,32.3924,32.3287,32.375,229600.0
2006-05-03 14:00:00,55.94,55.97,55.87,55.93,55400.0,32.375,32.3924,32.3345,32.3692,55400.0
2006-05-03 14:10:00,55.92,55.94,55.8,55.9,35500.0,32.3634,32.375,32.294,32.3518,35500.0
2006-05-03 14:20:00,55.91,55.93,55.8,55.83,68400.0,32.3576,32.3692,32.294,32.3113,68400.0
2006-05-03 14:30:00,55.83,55.9,55.77,55.83,141000.0,32.3113,32.3518,32.2766,32.3113,141000.0
2006-05-03 14:40:00,55.8,56.0,55.8,56.0,79000.0,32.294,32.4097,32.294,32.4097,79000.0
2006-05-03 14:50:00,56.0,56.03,55.9,56.02,71800.0,32.4097,32.4271,32.3518,32.4213,71800.0
2006-05-03 15:00:00,56.02,56.13,55.97,56.06,63500.0,32.4213,32.485,32.3924,32.4444,63500.0
2006-05-03 15:10:00,56.07,56.07,55.91,55.97,61000.0,32.4502,32.4502,32.3576,32.3924,61000.0
2006-05-03 15:20:00,56.0,56.08,55.97,56.05,38200.0,32.4097,32.456,32.3924,32.4387,38200.0
2006-05-03 15:30:00,56.07,56.17,56.07,56.11,65800.0,32.4502,32.5081,32.4502,32.4734,65800.0
2006-05-03 15:40:00,56.12,56.19,56.08,56.1,91800.0,32.4792,32.5197,32.456,32.4676,91800.0
2006-05-03 15:50:00,56.12,56.17,56.07,56.08,115200.0,32.4792,32.5081,32.4502,32.456,115200.0
2006-05-04 09:30:00,56.43,56.85,56.39,56.8,135900.0,32.6586,32.9017,32.6354,32.8727,135900.0
2006-05-04 09:40:00,56.73,56.84,56.6,56.6,70500.0,32.8322,32.8959,32.757,32.757,70500.0
2006-05-04 09:50:00,56.6,56.97,56.58,56.72,92500.0,32.757,32.9711,32.7454,32.8264,92500.0
2006-05-04 10:00:00,56.72,56.95,56.72,56.82,163100.0,32.8264,32.9595,32.8264,32.8843,163100.0
2006-05-04 10:10:00,56.83,56.83,56.5,56.5,91600.0,32.8901,32.8901,32.6991,32.6991,91600.0
2006-05-04 10:20:00,56.5,56.56,56.4,56.4,137000.0,32.6991,32.7338,32.6412,32.6412,137000.0
2006-05-04 10:30:00,56.41,56.51,56.41,56.5,67600.0,32.647,32.7049,32.647,32.6991,67600.0
2006-05-04 10:40:00,56.49,56.58,56.41,56.5,93000.0,32.6933,32.7454,32.647,32.6991,93000.0
2006-05-04 10:50:00,56.5,56.6,56.49,56.49,48900.0,32.6991,32.757,32.6933,32.6933,48900.0
2006-05-04 11:00:00,56.5,56.54,56.39,56.45,53000.0,32.6991,32.7222,32.6354,32.6702,53000.0
2006-05-04 11:10:00,56.45,56.6,56.45,56.6,45600.0,32.6702,32.757,32.6702,32.757,45600.0
2006-05-04 11:20:00,56.61,56.72,56.53,56.61,113000.0,32.7628,32.8264,32.7165,32.7628,113000.0
2006-05-04 11:30:00,56.61,56.7,56.58,56.66,34700.0,32.7628,32.8148,32.7454,32.7917,34700.0
2006-05-04 11:40:00,56.67,56.76,56.66,56.73,35400.0,32.7975,32.8496,32.7917,32.8322,35400.0
2006-05-04 11:50:00,56.76,56.76,56.62,56.62,42100.0,32.8496,32.8496,32.7685,32.7685,42100.0
2006-05-04 12:00:00,56.66,56.75,56.62,56.75,27800.0,32.7917,32.8438,32.7685,32.8438,27800.0
2006-05-04 12:10:00,56.74,56.79,56.6,56.61,22200.0,32.838,32.8669,32.757,32.7628,22200.0
2006-05-04 12:20:00,56.61,56.65,56.58,56.61,25800.0,32.7628,32.7859,32.7454,32.7628,25800.0
2006-05-04 12:30:00,56.59,56.61,56.52,56.58,23800.0,32.7512,32.7628,32.7107,32.7454,23800.0
2006-05-04 12:40:00,56.61,56.74,56.61,56.74,19900.0,32.7628,32.838,32.7628,32.838,19900.0
2006-05-04 12:50:00,56.74,56.74,56.68,56.69,13300.0,32.838,32.838,32.8033,32.8091,13300.0
2006-05-04 13:00:00,56.68,56.7,56.64,56.69,31100.0,32.8033,32.8148,32.7801,32.8091,31100.0
2006-05-04 13:10:00,56.67,56.86,56.67,56.86,45000.0,32.7975,32.9074,32.7975,32.9074,45000.0
2006-05-04 13:20:00,56.85,56.87,56.79,56.84,21800.0,32.9017,32.9132,32.8669,32.8959,21800.0
2006-05-04 13:30:00,56.84,56.92,56.84,56.89,21500.0,32.8959,32.9422,32.8959,32.9248,21500.0
2006-05-04 13:40:00,56.88,56.98,56.87,56.96,44200.0,32.919,32.9769,32.9132,32.9653,44200.0
2006-05-04 13:50:00,56.96,56.98,56.91,56.96,28900.0,32.9653,32.9769,32.9364,32.9653,28900.0
2006-05-04 14:00:00,56.96,57.03,56.92,56.95,71300.0,32.9653,33.0058,32.9422,32.9595,71300.0
2006-05-04 14:10:00,56.95,57.0,56.9,56.92,28900.0,32.9595,32.9885,32.9306,32.9422,28900.0
2006-05-04 14:20:00,56.91,56.93,56.9,56.9,21500.0,32.9364,32.948,32.9306,32.9306,21500.0
2006-05-04 14:30:00,56.9,57.0,56.9,56.97,58500.0,32.9306,32.9885,32.9306,32.9711,58500.0
2006-05-04 14:40:00,56.97,57.02,56.94,56.98,12300.0,32.9711,33.0,32.9537,32.9769,12300.0
2006-05-04 14:50:00,56.97,57.0,56.92,56.96,32200.0,32.9711,32.9885,32.9422,32.9653,32200.0
2006-05-04 15:00:00,56.96,57.08,56.95,57.05,45800.0,32.9653,33.0348,32.9595,33.0174,45800.0
2006-05-04 15:10:00,57.01,57.02,56.92,56.97,52600.0,32.9943,33.0,32.9422,32.9711,52600.0
2006-05-04 15:20:00,56.98,57.03,56.95,57.0,57400.0,32.9769,33.0058,32.9595,32.9885,57400.0
2006-05-04 15:30:00,57.0,57.04,56.99,57.04,50900.0,32.9885,33.0116,32.9827,33.0116,50900.0
2006-05-04 15:40:00,57.04,57.07,56.95,56.96,60300.0,33.0116,33.029,32.9595,32.9653,60300.0
2006-05-04 15:50:00,56.96,56.98,56.9,56.97,73100.0,32.9653,32.9769,32.9306,32.9711,73100.0
2006-05-05 09:30:00,57.41,57.72,57.23,57.54,116800.0,33.2257,33.4052,33.1216,33.301,116800.0
2006-05-05 09:40:00,57.47,58.01,57.47,57.92,132700.0,33.2605,33.573,33.2605,33.5209,132700.0
2006-05-05 09:50:00,57.94,57.97,57.88,57.9,94000.0,33.5325,33.5498,33.4978,33.5093,94000.0
2006-05-05 10:00:00,57.9,57.96,57.86,57.9,99600.0,33.5093,33.5441,33.4862,33.5093,99600.0
2006-05-05 10:10:00,57.91,58.36,57.9,58.36,118800.0,33.5151,33.7756,33.5093,33.7756,118800.0
2006-05-05 10:20:00,58.36,58.4,58.2,58.29,247500.0,33.7756,33.7987,33.683,33.735,247500.0
2006-05-05 10:30:00,58.25,58.28,58.04,58.1,213100.0,33.7119,33.7293,33.5904,33.6251,213100.0
2006-05-05 10:40:00,58.06,58.16,57.97,58.05,200200.0,33.6019,33.6598,33.5498,33.5961,200200.0
2006-05-05 10:50:00,58.03,58.23,58.02,58.2,66300.0,33.5846,33.7003,33.5788,33.683,66300.0
2006-05-05 11:00:00,58.19,58.19,58.02,58.07,40700.0,33.6772,33.6772,33.5788,33.6077,40700.0
2006-05-05 11:10:00,58.08,58.12,58.0,58.01,43200.0,33.6135,33.6367,33.5672,33.573,43200.0
2006-05-05 11:20:00,58.01,58.19,58.01,58.19,41700.0,33.573,33.6772,33.573,33.6772,41700.0
2006-05-05 11:30:00,58.19,58.42,58.19,58.32,81100.0,33.6772,33.8103,33.6772,33.7524,81100.0
2006-05-05 11:40:00,58.35,58.38,58.3,58.35,51200.0,33.7698,33.7871,33.7408,33.7698,51200.0
2006-05-05 11:50:00,58.34,58.4,58.33,58.36,62700.0,33.764,33.7987,33.7582,33.7756,62700.0
2006-05-05 12:00:00,58.37,58.41,58.34,58.4,53400.0,33.7813,33.8045,33.764,33.7987,53400.0
2006-05-05 12:10:00,58.39,58.55,58.34,58.4,92500.0,33.7929,33.8855,33.764,33.7987,92500.0
2006-05-05 12:20:00,58.4,58.47,58.3,58.4,60500.0,33.7987,33.8392,33.7408,33.7987,60500.0
2006-05-05 12:30:00,58.4,58.45,58.4,58.4,45900.0,33.7987,33.8276,33.7987,33.7987,45900.0
2006-05-05 12:40:00,58.42,58.42,58.27,58.28,57600.0,33.8103,33.8103,33.7235,33.7293,57600.0
2006-05-05 12:50:00,58.28,58.4,58.28,58.35,67400.0,33.7293,33.7987,33.7293,33.7698,67400.0
2006-05-05 13:00:00,58.36,58.36,58.29,58.3,43700.0,33.7756,33.7756,33.735,33.7408,43700.0
2006-05-05 13:10:00,58.3,58.4,58.29,58.32,67300.0,33.7408,33.7987,33.735,33.7524,67300.0
2006-05-05 13:20:00,58.32,58.38,58.31,58.35,14600.0,33.7524,33.7871,33.7466,33.7698,14600.0
2006-05-05 13:30:00,58.34,58.5,58.34,58.49,59300.0,33.764,33.8566,33.764,33.8508,59300.0
2006-05-05 13:40:00,58.49,58.49,58.38,58.38,126900.0,33.8508,33.8508,33.7871,33.7871,126900.0
2006-05-05 13:50:00,58.39,58.39,58.27,58.3,94400.0,33.7929,33.7929,33.7235,33.7408,94400.0
2006-05-05 14:00:00,58.3,58.33,58.29,58.33,48300.0,33.7408,33.7582,33.735,33.7582,48300.0
2006-05-05 14:10:00,58.34,58.4,58.33,58.37,52600.0,33.764,33.7987,33.7582,33.7813,52600.0
2006-05-05 14:20:00,58.38,58.4,58.32,58.32,96200.0,33.7871,33.7987,33.7524,33.7524,96200.0
2006-05-05 14:30:00,58.33,58.42,58.32,58.41,71800.0,33.7582,33.8103,33.7524,33.8045,71800.0
2006-05-05 14:40:00,58.39,58.46,58.37,58.44,50400.0,33.7929,33.8334,33.7813,33.8219,50400.0
2006-05-05 14:50:00,58.44,58.44,58.3,58.3,33600.0,33.8219,33.8219,33.7408,33.7408,33600.0
2006-05-05 15:00:00,58.3,58.37,58.27,58.29,37300.0,33.7408,33.7813,33.7235,33.735,37300.0
2006-05-05 15:10:00,58.28,58.36,58.26,58.33,33900.0,33.7293,33.7756,33.7177,33.7582,33900.0
2006-05-05 15:20:00,58.33,58.37,58.32,58.35,37200.0,33.7582,33.7813,33.7524,33.7698,37200.0
2006-05-05 15:30:00,58.35,58.37,58.34,58.36,76900.0,33.7698,33.7813,33.764,33.7756,76900.0
2006-05-05 15:40:00,58.36,58.36,58.29,58.34,113700.0,33.7756,33.7756,33.735,33.764,113700.0
2006-05-05 15:50:00,58.33,58.35,58.3,58.34,111900.0,33.7582,33.7698,33.7408,33.764,111900.0
2006-05-08 09:30:00,57.78,58.09,57.25,58.07,272000.0,33.4399,33.6193,33.1331,33.6077,272000.0
2006-05-08 09:40:00,58.05,58.25,57.98,58.11,157300.0,33.5961,33.7119,33.5556,33.6309,157300.0
2006-05-08 09:50:00,58.11,58.11,57.97,58.0,134600.0,33.6309,33.6309,33.5498,33.5672,134600.0
2006-05-08 10:00:00,58.01,58.02,57.8,57.87,93500.0,33.573,33.5788,33.4515,33.492,93500.0
2006-05-08 10:10:00,57.86,58.0,57.8,57.96,46500.0,33.4862,33.5672,33.4515,33.5441,46500.0
2006-05-08 10:20:00,57.95,58.11,57.91,58.09,70600.0,33.5383,33.6309,33.5151,33.6193,70600.0
2006-05-08 10:30:00,58.08,58.09,58.02,58.05,35000.0,33.6135,33.6193,33.5788,33.5961,35000.0
2006-05-08 10:40:00,58.04,58.07,58.03,58.06,73700.0,33.5904,33.6077,33.5846,33.6019,73700.0
2006-05-08 10:50:00,58.05,58.06,58.0,58.01,77200.0,33.5961,33.6019,33.5672,33.573,77200.0
2006-05-08 11:00:00,58.0,58.05,57.94,58.02,95400.0,33.5672,33.5961,33.5325,33.5788,95400.0
2006-05-08 11:10:00,58.01,58.04,57.92,57.95,65800.0,33.573,33.5904,33.5209,33.5383,65800.0
2006-05-08 11:20:00,57.94,57.94,57.81,57.82,27600.0,33.5325,33.5325,33.4572,33.463,27600.0
2006-05-08 11:30:00,57.82,57.83,57.75,57.79,46900.0,33.463,33.4688,33.4225,33.4457,46900.0
2006-05-08 11:40:00,57.77,57.78,57.67,57.7,29200.0,33.4341,33.4399,33.3762,33.3936,29200.0
2006-05-08 11:50:00,57.69,57.69,57.6,57.6,40800.0,33.3878,33.3878,33.3357,33.3357,40800.0
2006-05-08 12:00:00,57.6,57.73,57.6,57.73,41100.0,33.3357,33.4109,33.3357,33.4109,41100.0
2006-05-08 12:10:00,57.73,57.81,57.72,57.8,59500.0,33.4109,33.4572,33.4052,33.4515,59500.0
2006-05-08 12:20:00,57.79,57.91,57.79,57.89,65100.0,33.4457,33.5151,33.4457,33.5035,65100.0
2006-05-08 12:30:00,57.87,57.88,57.73,57.73,36800.0,33.492,33.4978,33.4109,33.4109,36800.0
2006-05-08 12:40:00,57.75,57.75,57.62,57.68,47200.0,33.4225,33.4225,33.3473,33.382,47200.0
2006-05-08 12:50:00,57.68,57.7,57.64,57.66,21800.0,33.382,33.3936,33.3589,33.3704,21800.0
2006-05-08 13:00:00,57.65,57.68,57.57,57.68,49900.0,33.3646,33.382,33.3183,33.382,49900.0
2006-05-08 13:10:00,57.69,57.72,57.67,57.71,32200.0,33.3878,33.4052,33.3762,33.3994,32200.0
2006-05-08 13:20:00,57.7,57.73,57.67,57.68,32000.0,33.3936,33.4109,33.3762,33.382,32000.0
2006-05-08 13:30:00,57.67,57.71,57.67,57.71,25900.0,33.3762,33.3994,33.3762,33.3994,25900.0
2006-05-08 13:40:00,57.7,57.72,57.67,57.68,34600.0,33.3936,33.4052,33.3762,33.382,34600.0
2006-05-08 13:50:00,57.67,57.68,57.63,57.63,26000.0,33.3762,33.382,33.3531,33.3531,26000.0
2006-05-08 14:00:00,57.63,57.67,57.6,57.6,65200.0,33.3531,33.3762,33.3357,33.3357,65200.0
2006-05-08 14:10:00,57.6,57.62,57.58,57.62,49100.0,33.3357,33.3473,33.3241,33.3473,49100.0
2006-05-08 14:20:00,57.61,57.64,57.6,57.63,52200.0,33.3415,33.3589,33.3357,33.3531,52200.0
2006-05-08 14:30:00,57.62,57.65,57.61,57.65,48300.0,33.3473,33.3646,33.3415,33.3646,48300.0
2006-05-08 14:40:00,57.63,57.66,57.62,57.63,57700.0,33.3531,33.3704,33.3473,33.3531,57700.0
2006-05-08 14:50:00,57.63,57.77,57.62,57.74,50800.0,33.3531,33.4341,33.3473,33.4167,50800.0
2006-05-08 15:00:00,57.76,57.77,57.73,57.73,67100.0,33.4283,33.4341,33.4109,33.4109,67100.0
2006-05-08 15:10:00,57.73,57.74,57.53,57.54,176500.0,33.4109,33.4167,33.2952,33.301,176500.0
2006-05-08 15:20:00,57.53,57.6,57.53,57.56,123900.0,33.2952,33.3357,33.2952,33.3126,123900.0
2006-05-08 15:30:00,57.56,57.57,57.52,57.53,110000.0,33.3126,33.3183,33.2894,33.2952,110000.0
2006-05-08 15:40:00,57.52,57.55,57.5,57.52,96500.0,33.2894,33.3068,33.2778,33.2894,96500.0
2006-05-08 15:50:00,57.51,57.65,57.51,57.58,96900.0,33.2836,33.3646,33.2836,33.3241,96900.0
2006-05-09 09:30:00,57.25,57.35,56.91,57.15,205900.0,33.1331,33.191,32.9364,33.0753,205900.0
2006-05-09 09:40:00,57.15,57.18,56.82,56.9,119100.0,33.0753,33.0926,32.8843,32.9306,119100.0
2006-05-09 09:50:00,56.9,56.9,56.62,56.63,190500.0,32.9306,32.9306,32.7685,32.7743,190500.0
2006-05-09 10:00:00,56.64,56.64,56.45,56.5,274600.0,32.7801,32.7801,32.6702,32.6991,274600.0
2006-05-09 10:10:00,56.5,56.51,56.41,56.47,158900.0,32.6991,32.7049,32.647,32.6817,158900.0
2006-05-09 10:20:00,56.48,57.5,56.43,56.46,81800.0,32.6875,33.2778,32.6586,32.6759,81800.0
2006-05-09 10:30:00,56.46,56.48,56.2,56.23,132200.0,32.6759,32.6875,32.5255,32.5428,132200.0
2006-05-09 10:40:00,56.2,56.24,55.5,55.89,524900.0,32.5255,32.5486,32.1203,32.3461,524900.0
2006-05-09 10:50:00,55.89,56.01,55.86,56.0,199800.0,32.3461,32.4155,32.3287,32.4097,199800.0
2006-05-09 11:00:00,56.0,56.23,56.0,56.2,151400.0,32.4097,32.5428,32.4097,32.5255,151400.0
2006-05-09 11:10:00,56.22,56.57,56.21,56.57,118000.0,32.537,32.7396,32.5313,32.7396,118000.0
2006-05-09 11:20:00,56.56,56.81,56.54,56.65,150600.0,32.7338,32.8785,32.7222,32.7859,150600.0
2006-05-09 11:30:00,56.66,56.82,56.6,56.62,111100.0,32.7917,32.8843,32.757,32.7685,111100.0
2006-05-09 11:40:00,56.62,56.74,56.59,56.63,53500.0,32.7685,32.838,32.7512,32.7743,53500.0
2006-05-09 11:50:00,56.6,56.7,56.55,56.55,148500.0,32.757,32.8148,32.728,32.728,148500.0
2006-05-09 12:00:00,56.53,56.65,56.53,56.64,47500.0,32.7165,32.7859,32.7165,32.7801,47500.0
2006-05-09 12:10:00,56.65,56.76,56.62,56.75,203400.0,32.7859,32.8496,32.7685,32.8438,203400.0
2006-05-09 12:20:00,56.75,56.75,56.67,56.67,81300.0,32.8438,32.8438,32.7975,32.7975,81300.0
2006-05-09 12:30:00,56.66,56.68,56.58,56.6,55800.0,32.7917,32.8033,32.7454,32.757,55800.0
2006-05-09 12:40:00,56.61,56.62,56.58,56.6,142700.0,32.7628,32.7685,32.7454,32.757,142700.0
2006-05-09 12:50:00,56.6,56.62,56.59,56.61,41900.0,32.757,32.7685,32.7512,32.7628,41900.0
2006-05-09 13:00:00,56.62,56.67,56.61,56.65,120700.0,32.7685,32.7975,32.7628,32.7859,120700.0
2006-05-09 13:10:00,56.65,56.68,56.6,56.63,58000.0,32.7859,32.8033,32.757,32.7743,58000.0
2006-05-09 13:20:00,56.63,56.68,56.63,56.65,11000.0,32.7743,32.8033,32.7743,32.7859,11000.0
2006-05-09 13:30:00,56.65,56.7,56.64,56.68,39000.0,32.7859,32.8148,32.7801,32.8033,39000.0
2006-05-09 13:40:00,56.68,56.69,56.57,56.61,102500.0,32.8033,32.8091,32.7396,32.7628,102500.0
2006-05-09 13:50:00,56.62,56.64,56.6,56.6,45400.0,32.7685,32.7801,32.757,32.757,45400.0
2006-05-09 14:00:00,56.6,56.61,56.57,56.59,20800.0,32.757,32.7628,32.7396,32.7512,20800.0
2006-05-09 14:10:00,56.58,56.61,56.54,56.56,18100.0,32.7454,32.7628,32.7222,32.7338,18100.0
2006-05-09 14:20:00,56.56,56.58,56.55,56.57,17300.0,32.7338,32.7454,32.728,32.7396,17300.0
2006-05-09 14:30:00,56.58,56.59,56.54,56.59,36000.0,32.7454,32.7512,32.7222,32.7512,36000.0
2006-05-09 14:40:00,56.59,56.59,56.55,56.59,44600.0,32.7512,32.7512,32.728,32.7512,44600.0
2006-05-09 14:50:00,56.59,56.65,56.58,56.6,82000.0,32.7512,32.7859,32.7454,32.757,82000.0
2006-05-09 15:00:00,56.6,56.61,56.55,56.6,38600.0,32.757,32.7628,32.728,32.757,38600.0
2006-05-09 15:10:00,56.6,56.65,56.59,56.63,68600.0,32.757,32.7859,32.7512,32.7743,68600.0
2006-05-09 15:20:00,56.62,56.65,56.6,56.61,47500.0,32.7685,32.7859,32.757,32.7628,47500.0
2006-05-09 15:30:00,56.61,56.67,56.6,56.65,66000.0,32.7628,32.7975,32.757,32.7859,66000.0
2006-05-09 15:40:00,56.66,56.7,56.65,56.67,123800.0,32.7917,32.8148,32.7859,32.7975,123800.0
2006-05-09 15:50:00,56.66,56.68,56.5,56.54,146400.0,32.7917,32.8033,32.6991,32.7222,146400.0
2006-05-10 09:30:00,56.57,56.57,56.03,56.39,117100.0,32.7396,32.7396,32.4271,32.6354,117100.0
2006-05-10 09:40:00,56.42,56.56,56.34,56.46,62400.0,32.6528,32.7338,32.6065,32.6759,62400.0
2006-05-10 09:50:00,56.45,56.66,56.4,56.47,106800.0,32.6702,32.7917,32.6412,32.6817,106800.0
2006-05-10 10:00:00,56.47,56.48,56.26,56.28,49100.0,32.6817,32.6875,32.5602,32.5718,49100.0
2006-05-10 10:10:00,56.27,56.3,56.15,56.19,63600.0,32.566,32.5833,32.4965,32.5197,63600.0
2006-05-10 10:20:00,56.2,56.25,56.13,56.13,30100.0,32.5255,32.5544,32.485,32.485,30100.0
2006-05-10 10:30:00,56.15,56.33,56.15,56.32,211100.0,32.4965,32.6007,32.4965,32.5949,211100.0
2006-05-10 10:40:00,56.31,56.39,56.31,56.39,60600.0,32.5891,32.6354,32.5891,32.6354,60600.0
2006-05-10 10:50:00,56.38,56.43,56.31,56.34,39300.0,32.6296,32.6586,32.5891,32.6065,39300.0
2006-05-10 11:00:00,56.33,56.33,56.24,56.31,51800.0,32.6007,32.6007,32.5486,32.5891,51800.0
2006-05-10 11:10:00,56.3,56.33,56.28,56.33,33200.0,32.5833,32.6007,32.5718,32.6007,33200.0
2006-05-10 11:20:00,56.33,56.33,56.17,56.17,33000.0,32.6007,32.6007,32.5081,32.5081,33000.0
2006-05-10 11:30:00,56.17,56.26,56.16,56.25,110200.0,32.5081,32.5602,32.5023,32.5544,110200.0
2006-05-10 11:40:00,56.24,56.25,56.14,56.15,20000.0,32.5486,32.5544,32.4907,32.4965,20000.0
2006-05-10 11:50:00,56.17,56.18,56.09,56.15,88100.0,32.5081,32.5139,32.4618,32.4965,88100.0
2006-05-10 12:00:00,56.16,56.21,56.15,56.21,17800.0,32.5023,32.5313,32.4965,32.5313,17800.0
2006-05-10 12:10:00,56.18,56.22,56.17,56.19,12800.0,32.5139,32.537,32.5081,32.5197,12800.0
2006-05-10 12:20:00,56.19,56.25,56.18,56.25,55000.0,32.5197,32.5544,32.5139,32.5544,55000.0
2006-05-10 12:30:00,56.25,56.3,56.2,56.29,27600.0,32.5544,32.5833,32.5255,32.5776,27600.0
2006-05-10 12:40:00,56.29,56.34,56.26,56.34,63300.0,32.5776,32.6065,32.5602,32.6065,63300.0
2006-05-10 12:50:00,56.33,56.35,56.26,56.28,29200.0,32.6007,32.6123,32.5602,32.5718,29200.0
2006-05-10 13:00:00,56.27,56.3,56.19,56.23,81000.0,32.566,32.5833,32.5197,32.5428,81000.0
2006-05-10 13:10:00,56.23,56.32,56.23,56.3,16000.0,32.5428,32.5949,32.5428,32.5833,16000.0
2006-05-10 13:20:00,56.32,56.35,56.27,56.32,114000.0,32.5949,32.6123,32.566,32.5949,114000.0
2006-05-10 13:30:00,56.32,56.32,56.25,56.29,21100.0,32.5949,32.5949,32.5544,32.5776,21100.0
2006-05-10 13:40:00,56.33,56.33,56.25,56.25,280100.0,32.6007,32.6007,32.5544,32.5544,280100.0
2006-05-10 13:50:00,56.27,56.27,56.21,56.22,199600.0,32.566,32.566,32.5313,32.537,199600.0
2006-05-10 14:00:00,56.21,56.25,56.15,56.17,43400.0,32.5313,32.5544,32.4965,32.5081,43400.0
2006-05-10 14:10:00,56.15,56.15,55.89,55.99,139600.0,32.4965,32.4965,32.3461,32.4039,139600.0
2006-05-10 14:20:00,55.98,56.07,55.86,55.9,122500.0,32.3981,32.4502,32.3287,32.3518,122500.0
2006-05-10 14:30:00,55.92,55.93,55.72,55.83,110700.0,32.3634,32.3692,32.2477,32.3113,110700.0
2006-05-10 14:40:00,55.83,56.11,55.75,55.98,141600.0,32.3113,32.4734,32.265,32.3981,141600.0
2006-05-10 14:50:00,55.98,56.0,55.9,55.98,52800.0,32.3981,32.4097,32.3518,32.3981,52800.0
2006-05-10 15:00:00,55.99,55.99,55.85,55.92,79400.0,32.4039,32.4039,32.3229,32.3634,79400.0
2006-05-10 15:10:00,55.92,55.94,55.84,55.9,53000.0,32.3634,32.375,32.3171,32.3518,53000.0
2006-05-10 15:20:00,55.9,55.9,55.75,55.77,71700.0,32.3518,32.3518,32.265,32.2766,71700.0
2006-05-10 15:30:00,55.78,55.81,55.71,55.8,109600.0,32.2824,32.2998,32.2419,32.294,109600.0
2006-05-10 15:40:00,55.77,55.8,55.66,55.67,114100.0,32.2766,32.294,32.2129,32.2187,114100.0
2006-05-10 15:50:00,55.67,55.77,55.64,55.72,174100.0,32.2187,32.2766,32.2014,32.2477,174100.0
2006-05-11 09:30:00,55.76,56.04,55.65,55.7,93400.0,32.2708,32.4329,32.2072,32.2361,93400.0
2006-05-11 09:40:00,55.71,55.72,55.2,55.21,111200.0,32.2419,32.2477,31.9467,31.9525,111200.0
2006-05-11 09:50:00,55.21,55.21,54.83,54.99,234200.0,31.9525,31.9525,31.7326,31.8252,234200.0
2006-05-11 10:00:00,55.0,55.32,54.93,55.32,295300.0,31.831,32.0162,31.7905,32.0162,295300.0
2006-05-11 10:10:00,55.17,55.39,55.17,55.31,135100.0,31.9294,32.0567,31.9294,32.0104,135100.0
2006-05-11 10:20:00,55.31,55.36,55.23,55.26,299400.0,32.0104,32.0393,31.9641,31.9814,299400.0
2006-05-11 10:30:00,55.26,55.32,55.06,55.09,107400.0,31.9814,32.0162,31.8657,31.8831,107400.0
2006-05-11 10:40:00,55.09,55.1,54.84,54.88,108000.0,31.8831,31.8888,31.7384,31.7615,108000.0
2006-05-11 10:50:00,54.87,55.05,54.86,55.04,89200.0,31.7557,31.8599,31.7499,31.8541,89200.0
2006-05-11 11:00:00,55.04,55.19,55.03,55.18,72500.0,31.8541,31.9409,31.8483,31.9351,72500.0
2006-05-11 11:10:00,55.18,55.2,54.98,55.04,91400.0,31.9351,31.9467,31.8194,31.8541,91400.0
2006-05-11 11:20:00,55.08,55.08,54.89,54.89,88100.0,31.8773,31.8773,31.7673,31.7673,88100.0
2006-05-11 11:30:00,54.89,54.9,54.5,54.61,303300.0,31.7673,31.7731,31.5416,31.6053,303300.0
2006-05-11 11:40:00,54.6,54.61,54.35,54.5,96000.0,31.5995,31.6053,31.4548,31.5416,96000.0
2006-05-11 11:50:00,54.51,54.66,54.49,54.66,75200.0,31.5474,31.6342,31.5358,31.6342,75200.0
2006-05-11 12:00:00,54.65,54.7,54.55,54.59,79100.0,31.6284,31.6573,31.5705,31.5937,79100.0
2006-05-11 12:10:00,54.58,54.65,54.53,54.54,314200.0,31.5879,31.6284,31.559,31.5648,314200.0
2006-05-11 12:20:00,54.54,54.57,54.3,54.35,67600.0,31.5648,31.5821,31.4259,31.4548,67600.0
2006-05-11 12:30:00,54.35,54.36,53.8,54.0,295600.0,31.4548,31.4606,31.1365,31.2522,295600.0
2006-05-11 12:40:00,54.01,54.08,53.9,54.03,146800.0,31.258,31.2985,31.1944,31.2696,146800.0
2006-05-11 12:50:00,54.03,54.18,53.95,54.18,63000.0,31.2696,31.3564,31.2233,31.3564,63000.0
2006-05-11 13:00:00,54.19,54.28,54.11,54.12,62100.0,31.3622,31.4143,31.3159,31.3217,62100.0
2006-05-11 13:10:00,54.12,54.12,53.64,53.71,122500.0,31.3217,31.3217,31.0439,31.0844,122500.0
2006-05-11 13:20:00,53.71,53.9,53.7,53.86,72900.0,31.0844,31.1944,31.0786,31.1712,72900.0
2006-05-11 13:30:00,53.85,53.99,53.83,53.92,56700.0,31.1654,31.2464,31.1538,31.2059,56700.0
2006-05-11 13:40:00,53.93,54.03,53.71,53.82,85400.0,31.2117,31.2696,31.0844,31.1481,85400.0
2006-05-11 13:50:00,53.84,53.84,53.44,53.65,155300.0,31.1596,31.1596,30.9281,31.0497,155300.0
2006-05-11 14:00:00,53.65,53.79,53.61,53.65,138300.0,31.0497,31.1307,31.0265,31.0497,138300.0
2006-05-11 14:10:00,53.64,53.74,53.53,53.62,120100.0,31.0439,31.1018,30.9802,31.0323,120100.0
2006-05-11 14:20:00,53.61,53.85,53.6,53.74,178100.0,31.0265,31.1654,31.0207,31.1018,178100.0
2006-05-11 14:30:00,53.74,53.8,53.63,53.75,91400.0,31.1018,31.1365,31.0381,31.1075,91400.0
2006-05-11 14:40:00,53.74,53.79,53.65,53.65,87200.0,31.1018,31.1307,31.0497,31.0497,87200.0
2006-05-11 14:50:00,53.66,53.81,53.61,53.68,112500.0,31.0555,31.1423,31.0265,31.067,112500.0
2006-05-11 15:00:00,53.67,53.77,53.51,53.7,213700.0,31.0612,31.1191,30.9686,31.0786,213700.0
2006-05-11 15:10:00,53.69,53.86,53.63,53.78,98300.0,31.0728,31.1712,31.0381,31.1249,98300.0
2006-05-11 15:20:00,53.78,53.78,53.61,53.69,122600.0,31.1249,31.1249,31.0265,31.0728,122600.0
2006-05-11 15:30:00,53.69,53.79,53.62,53.74,160100.0,31.0728,31.1307,31.0323,31.1018,160100.0
2006-05-11 15:40:00,53.73,53.84,53.46,53.78,207400.0,31.096,31.1596,30.9397,31.1249,207400.0
2006-05-11 15:50:00,53.74,53.82,53.6,53.8,217400.0,31.1018,31.1481,31.0207,31.1365,217400.0
2006-05-12 09:30:00,53.84,54.0,53.8,53.99,163100.0,31.1596,31.2522,31.1365,31.2464,163100.0
2006-05-12 09:40:00,53.98,54.13,53.85,54.08,154500.0,31.2407,31.3275,31.1654,31.2985,154500.0
2006-05-12 09:50:00,54.1,54.1,53.87,54.0,124000.0,31.3101,31.3101,31.177,31.2522,124000.0
2006-05-12 10:00:00,54.0,54.0,53.4,53.45,152300.0,31.2522,31.2522,30.905,30.9339,152300.0
2006-05-12 10:10:00,53.48,53.58,53.25,53.41,124700.0,30.9513,31.0092,30.8182,30.9108,124700.0
2006-05-12 10:20:00,53.41,53.42,53.08,53.21,93800.0,30.9108,30.9166,30.7198,30.795,93800.0
2006-05-12 10:30:00,53.19,53.41,53.1,53.4,94800.0,30.7834,30.9108,30.7314,30.905,94800.0
2006-05-12 10:40:00,53.41,53.41,53.12,53.16,49900.0,30.9108,30.9108,30.7429,30.7661,49900.0
2006-05-12 10:50:00,53.15,53.16,52.8,52.94,208700.0,30.7603,30.7661,30.5577,30.6388,208700.0
2006-05-12 11:00:00,52.95,53.08,52.89,53.07,104700.0,30.6445,30.7198,30.6098,30.714,104700.0
2006-05-12 11:10:00,53.07,53.1,52.94,53.04,121900.0,30.714,30.7314,30.6388,30.6966,121900.0
2006-05-12 11:20:00,53.05,53.24,52.99,53.0,91000.0,30.7024,30.8124,30.6677,30.6735,91000.0
2006-05-12 11:30:00,52.97,53.08,52.9,52.91,66000.0,30.6561,30.7198,30.6156,30.6214,66000.0
2006-05-12 11:40:00,52.91,53.02,52.87,52.93,49400.0,30.6214,30.6851,30.5982,30.633,49400.0
2006-05-12 11:50:00,52.95,52.95,52.81,52.85,58300.0,30.6445,30.6445,30.5635,30.5867,58300.0
2006-05-12 12:00:00,52.84,52.98,52.84,52.97,67500.0,30.5809,30.6619,30.5809,30.6561,67500.0
2006-05-12 12:10:00,52.97,52.99,52.91,52.92,28500.0,30.6561,30.6677,30.6214,30.6272,28500.0
2006-05-12 12:20:00,52.92,53.0,52.92,52.96,38600.0,30.6272,30.6735,30.6272,30.6503,38600.0
2006-05-12 12:30:00,52.95,52.96,52.75,52.75,69800.0,30.6445,30.6503,30.5288,30.5288,69800.0
2006-05-12 12:40:00,52.75,52.88,52.73,52.78,57100.0,30.5288,30.604,30.5172,30.5462,57100.0
2006-05-12 12:50:00,52.76,52.8,52.59,52.66,80500.0,30.5346,30.5577,30.4362,30.4767,80500.0
2006-05-12 13:00:00,52.67,52.7,52.45,52.6,126800.0,30.4825,30.4999,30.3552,30.442,126800.0
2006-05-12 13:10:00,52.6,52.7,52.46,52.48,76000.0,30.442,30.4999,30.361,30.3725,76000.0
2006-05-12 13:20:00,52.49,52.58,52.46,52.5,92200.0,30.3783,30.4304,30.361,30.3841,92200.0
2006-05-12 13:30:00,52.49,52.56,52.48,52.54,65100.0,30.3783,30.4188,30.3725,30.4073,65100.0
2006-05-12 13:40:00,52.53,52.55,52.47,52.49,137700.0,30.4015,30.413,30.3667,30.3783,137700.0
2006-05-12 13:50:00,52.49,52.5,52.48,52.49,51200.0,30.3783,30.3841,30.3725,30.3783,51200.0
2006-05-12 14:00:00,52.48,52.48,52.4,52.44,140800.0,30.3725,30.3725,30.3262,30.3494,140800.0
2006-05-12 14:10:00,52.44,52.75,52.44,52.61,129900.0,30.3494,30.5288,30.3494,30.4478,129900.0
2006-05-12 14:20:00,52.62,52.65,52.57,52.61,104200.0,30.4536,30.4709,30.4246,30.4478,104200.0
2006-05-12 14:30:00,52.62,52.66,52.58,52.61,69300.0,30.4536,30.4767,30.4304,30.4478,69300.0
2006-05-12 14:40:00,52.63,52.79,52.6,52.73,97700.0,30.4593,30.5519,30.442,30.5172,97700.0
2006-05-12 14:50:00,52.72,52.78,52.65,52.68,81500.0,30.5114,30.5462,30.4709,30.4883,81500.0
2006-05-12 15:00:00,52.68,52.76,52.66,52.75,129000.0,30.4883,30.5346,30.4767,30.5288,129000.0
2006-05-12 15:10:00,52.75,52.76,52.7,52.75,88700.0,30.5288,30.5346,30.4999,30.5288,88700.0
2006-05-12 15:20:00,52.75,52.76,52.72,52.74,81300.0,30.5288,30.5346,30.5114,30.523,81300.0
2006-05-12 15:30:00,52.74,52.76,52.65,52.69,125100.0,30.523,30.5346,30.4709,30.4941,125100.0
2006-05-12 15:40:00,52.69,52.76,52.64,52.65,311700.0,30.4941,30.5346,30.4651,30.4709,311700.0
2006-05-12 15:50:00,52.64,52.7,52.59,52.59,226900.0,30.4651,30.4999,30.4362,30.4362,226900.0
2006-05-15 09:30:00,52.6,52.6,51.7,52.13,245100.0,30.442,30.442,29.9211,30.17,245100.0
2006-05-15 09:40:00,52.17,52.52,52.09,52.42,103200.0,30.1931,30.3957,30.1468,30.3378,103200.0
2006-05-15 09:50:00,52.42,52.68,52.33,52.6,137200.0,30.3378,30.4883,30.2857,30.442,137200.0
2006-05-15 10:00:00,52.6,52.91,52.53,52.9,115300.0,30.442,30.6214,30.4015,30.6156,115300.0
2006-05-15 10:10:00,52.9,53.02,52.77,52.98,182600.0,30.6156,30.6851,30.5404,30.6619,182600.0
2006-05-15 10:20:00,52.98,53.04,52.87,52.93,120700.0,30.6619,30.6966,30.5982,30.633,120700.0
2006-05-15 10:30:00,52.91,53.13,52.81,53.08,147400.0,30.6214,30.7487,30.5635,30.7198,147400.0
2006-05-15 10:40:00,53.08,53.13,52.92,53.09,79100.0,30.7198,30.7487,30.6272,30.7256,79100.0
2006-05-15 10:50:00,53.09,53.11,52.97,53.06,84000.0,30.7256,30.7371,30.6561,30.7082,84000.0
2006-05-15 11:00:00,53.03,53.27,53.02,53.2,88200.0,30.6908,30.8297,30.6851,30.7892,88200.0
2006-05-15 11:10:00,53.21,53.41,53.2,53.35,115700.0,30.795,30.9108,30.7892,30.876,115700.0
2006-05-15 11:20:00,53.35,53.43,53.25,53.33,93400.0,30.876,30.9223,30.8182,30.8645,93400.0
2006-05-15 11:30:00,53.33,53.35,53.29,53.35,117200.0,30.8645,30.876,30.8413,30.876,117200.0
2006-05-15 11:40:00,53.35,53.35,53.1,53.17,53300.0,30.876,30.876,30.7314,30.7719,53300.0
2006-05-15 11:50:00,53.15,53.29,53.08,53.16,62900.0,30.7603,30.8413,30.7198,30.7661,62900.0
2006-05-15 12:00:00,53.16,53.28,53.06,53.26,31900.0,30.7661,30.8355,30.7082,30.824,31900.0
2006-05-15 12:10:00,53.25,53.26,53.18,53.22,21100.0,30.8182,30.824,30.7777,30.8008,21100.0
2006-05-15 12:20:00,53.2,53.21,53.0,53.05,52400.0,30.7892,30.795,30.6735,30.7024,52400.0
2006-05-15 12:30:00,53.05,53.11,52.99,53.05,40700.0,30.7024,30.7371,30.6677,30.7024,40700.0
2006-05-15 12:40:00,53.06,53.11,53.01,53.09,15400.0,30.7082,30.7371,30.6793,30.7256,15400.0
2006-05-15 12:50:00,53.09,53.14,53.06,53.14,17500.0,30.7256,30.7545,30.7082,30.7545,17500.0
2006-05-15 13:00:00,53.14,53.19,52.99,53.02,35700.0,30.7545,30.7834,30.6677,30.6851,35700.0
2006-05-15 13:10:00,53.04,53.14,53.02,53.07,19700.0,30.6966,30.7545,30.6851,30.714,19700.0
2006-05-15 13:20:00,53.07,53.07,52.73,52.77,69000.0,30.714,30.714,30.5172,30.5404,69000.0
2006-05-15 13:30:00,52.74,52.77,52.62,52.67,55000.0,30.523,30.5404,30.4536,30.4825,55000.0
2006-05-15 13:40:00,52.67,52.68,52.33,52.35,96900.0,30.4825,30.4883,30.2857,30.2973,96900.0
2006-05-15 13:50:00,52.35,52.51,52.28,52.43,101700.0,30.2973,30.3899,30.2568,30.3436,101700.0
2006-05-15 14:00:00,52.43,52.6,52.4,52.54,63400.0,30.3436,30.442,30.3262,30.4073,63400.0
2006-05-15 14:10:00,52.53,52.54,52.44,52.51,39900.0,30.4015,30.4073,30.3494,30.3899,39900.0
2006-05-15 14:20:00,52.52,52.73,52.5,52.73,97100.0,30.3957,30.5172,30.3841,30.5172,97100.0
2006-05-15 14:30:00,52.72,52.78,52.66,52.77,71000.0,30.5114,30.5462,30.4767,30.5404,71000.0
2006-05-15 14:40:00,52.76,52.77,52.63,52.64,49200.0,30.5346,30.5404,30.4593,30.4651,49200.0
2006-05-15 14:50:00,52.62,52.77,52.6,52.69,39600.0,30.4536,30.5404,30.442,30.4941,39600.0
2006-05-15 15:00:00,52.69,52.86,52.66,52.77,48600.0,30.4941,30.5925,30.4767,30.5404,48600.0
2006-05-15 15:10:00,52.78,52.99,52.78,52.91,69700.0,30.5462,30.6677,30.5462,30.6214,69700.0
2006-05-15 15:20:00,52.92,52.94,52.71,52.79,69700.0,30.6272,30.6388,30.5056,30.5519,69700.0
2006-05-15 15:30:00,52.77,53.07,52.72,52.98,79300.0,30.5404,30.714,30.5114,30.6619,79300.0
2006-05-15 15:40:00,52.97,53.04,52.92,52.93,97900.0,30.6561,30.6966,30.6272,30.633,97900.0
2006-05-15 15:50:00,52.95,53.02,52.91,52.95,207000.0,30.6445,30.6851,30.6214,30.6445,207000.0
2006-05-16 09:30:00,53.0,53.4,53.0,53.24,108100.0,30.6735,30.905,30.6735,30.8124,108100.0
2006-05-16 09:40:00,53.24,53.24,52.73,52.89,86900.0,30.8124,30.8124,30.5172,30.6098,86900.0
2006-05-16 09:50:00,52.89,52.98,52.86,52.87,61500.0,30.6098,30.6619,30.5925,30.5982,61500.0
2006-05-16 10:00:00,52.86,52.86,52.54,52.69,46500.0,30.5925,30.5925,30.4073,30.4941,46500.0
2006-05-16 10:10:00,52.71,52.71,52.13,52.19,95900.0,30.5056,30.5056,30.17,30.2047,95900.0
2006-05-16 10:20:00,52.21,52.4,52.11,52.35,75300.0,30.2163,30.3262,30.1584,30.2973,75300.0
2006-05-16 10:30:00,52.33,52.41,52.19,52.19,51900.0,30.2857,30.332,30.2047,30.2047,51900.0
2006-05-16 10:40:00,52.19,52.29,52.13,52.27,57900.0,30.2047,30.2626,30.17,30.251,57900.0
2006-05-16 10:50:00,52.27,52.29,52.22,52.25,37700.0,30.251,30.2626,30.2221,30.2394,37700.0
2006-05-16 11:00:00,52.23,52.4,52.2,52.3,47900.0,30.2278,30.3262,30.2105,30.2684,47900.0
2006-05-16 11:10:00,52.29,52.32,52.18,52.19,58700.0,30.2626,30.2799,30.1989,30.2047,58700.0
2006-05-16 11:20:00,52.17,52.23,51.97,52.02,69900.0,30.1931,30.2278,30.0774,30.1063,69900.0
2006-05-16 11:30:00,52.06,52.06,51.84,51.85,87200.0,30.1295,30.1295,30.0021,30.0079,87200.0
2006-05-16 11:40:00,51.84,51.95,51.81,51.91,71400.0,30.0021,30.0658,29.9848,30.0427,71400.0
2006-05-16 11:50:00,51.92,51.97,51.88,51.88,48100.0,30.0484,30.0774,30.0253,30.0253,48100.0
2006-05-16 12:00:00,51.9,52.0,51.88,51.99,24200.0,30.0369,30.0947,30.0253,30.089,24200.0
2006-05-16 12:10:00,51.98,52.02,51.89,51.9,32500.0,30.0832,30.1063,30.0311,30.0369,32500.0
2006-05-16 12:20:00,51.9,51.95,51.87,51.92,63100.0,30.0369,30.0658,30.0195,30.0484,63100.0
2006-05-16 12:30:00,51.92,52.13,51.92,52.0,92400.0,30.0484,30.17,30.0484,30.0947,92400.0
2006-05-16 12:40:00,51.97,52.06,51.97,52.06,40800.0,30.0774,30.1295,30.0774,30.1295,40800.0
2006-05-16 12:50:00,52.07,52.21,52.07,52.2,40600.0,30.1353,30.2163,30.1353,30.2105,40600.0
2006-05-16 13:00:00,52.19,52.25,52.13,52.23,41000.0,30.2047,30.2394,30.17,30.2278,41000.0
2006-05-16 13:10:00,52.25,52.27,52.18,52.18,49000.0,30.2394,30.251,30.1989,30.1989,49000.0
2006-05-16 13:20:00,52.2,52.26,52.17,52.21,25100.0,30.2105,30.2452,30.1931,30.2163,25100.0
2006-05-16 13:30:00,52.21,52.27,52.16,52.23,27300.0,30.2163,30.251,30.1873,30.2278,27300.0
2006-05-16 13:40:00,52.24,52.29,52.17,52.2,25400.0,30.2336,30.2626,30.1931,30.2105,25400.0
2006-05-16 13:50:00,52.2,52.24,52.15,52.22,27100.0,30.2105,30.2336,30.1816,30.2221,27100.0
2006-05-16 14:00:00,52.2,52.32,52.2,52.29,53500.0,30.2105,30.2799,30.2105,30.2626,53500.0
2006-05-16 14:10:00,52.28,52.32,52.2,52.2,101400.0,30.2568,30.2799,30.2105,30.2105,101400.0
2006-05-16 14:20:00,52.21,52.22,52.14,52.16,51000.0,30.2163,30.2221,30.1758,30.1873,51000.0
2006-05-16 14:30:00,52.16,52.24,52.06,52.07,61900.0,30.1873,30.2336,30.1295,30.1353,61900.0
2006-05-16 14:40:00,52.08,52.08,51.95,52.05,81000.0,30.141,30.141,30.0658,30.1237,81000.0
2006-05-16 14:50:00,52.05,52.05,51.96,52.05,43200.0,30.1237,30.1237,30.0716,30.1237,43200.0
2006-05-16 15:00:00,52.05,52.15,52.03,52.07,60800.0,30.1237,30.1816,30.1121,30.1353,60800.0
2006-05-16 15:10:00,52.07,52.1,52.0,52.0,43400.0,30.1353,30.1526,30.0947,30.0947,43400.0
2006-05-16 15:20:00,52.0,52.01,51.9,51.92,81000.0,30.0947,30.1005,30.0369,30.0484,81000.0
2006-05-16 15:30:00,51.91,51.99,51.9,51.99,48200.0,30.0427,30.089,30.0369,30.089,48200.0
2006-05-16 15:40:00,51.98,52.0,51.85,51.88,119900.0,30.0832,30.0947,30.0079,30.0253,119900.0
2006-05-16 15:50:00,51.89,51.89,51.76,51.76,342400.0,30.0311,30.0311,29.9558,29.9558,342400.0
2006-05-17 09:30:00,51.64,51.65,51.43,51.46,113300.0,29.8864,29.8922,29.7649,29.7822,113300.0
2006-05-17 09:40:00,51.46,51.51,51.1,51.49,156400.0,29.7822,29.8112,29.5739,29.7996,156400.0
2006-05-17 09:50:00,51.52,51.6,51.34,51.58,106300.0,29.8169,29.8632,29.7128,29.8517,106300.0
2006-05-17 10:00:00,51.57,51.69,51.33,51.42,85600.0,29.8459,29.9153,29.707,29.7591,85600.0
2006-05-17 10:10:00,51.44,51.44,51.1,51.12,94200.0,29.7706,29.7706,29.5739,29.5854,94200.0
2006-05-17 10:20:00,51.13,51.55,51.08,51.5,85500.0,29.5912,29.8343,29.5623,29.8054,85500.0
2006-05-17 10:30:00,51.49,51.79,51.49,51.61,102400.0,29.7996,29.9732,29.7996,29.869,102400.0
2006-05-17 10:40:00,51.61,51.93,51.6,51.89,79300.0,29.869,30.0542,29.8632,30.0311,79300.0
2006-05-17 10:50:00,51.86,52.07,51.86,52.05,109000.0,30.0137,30.1353,30.0137,30.1237,109000.0
2006-05-17 11:00:00,52.05,52.21,51.98,51.98,164900.0,30.1237,30.2163,30.0832,30.0832,164900.0
2006-05-17 11:10:00,51.98,52.05,51.77,52.05,107600.0,30.0832,30.1237,29.9616,30.1237,107600.0
2006-05-17 11:20:00,52.01,52.05,51.64,51.64,133600.0,30.1005,30.1237,29.8864,29.8864,133600.0
2006-05-17 11:30:00,51.64,51.79,51.6,51.79,84100.0,29.8864,29.9732,29.8632,29.9732,84100.0
2006-05-17 11:40:00,51.79,51.9,51.72,51.73,81700.0,29.9732,30.0369,29.9327,29.9385,81700.0
2006-05-17 11:50:00,51.74,51.8,51.58,51.59,81200.0,29.9443,29.979,29.8517,29.8575,81200.0
2006-05-17 12:00:00,51.59,51.64,51.55,51.57,65800.0,29.8575,29.8864,29.8343,29.8459,65800.0
2006-05-17 12:10:00,51.57,51.74,51.57,51.7,75200.0,29.8459,29.9443,29.8459,29.9211,75200.0
2006-05-17 12:20:00,51.69,51.71,51.49,51.52,53200.0,29.9153,29.9269,29.7996,29.8169,53200.0
2006-05-17 12:30:00,51.53,51.62,51.53,51.59,32700.0,29.8227,29.8748,29.8227,29.8575,32700.0
2006-05-17 12:40:00,51.58,51.59,51.46,51.5,63400.0,29.8517,29.8575,29.7822,29.8054,63400.0
2006-05-17 12:50:00,51.5,51.62,51.46,51.61,66100.0,29.8054,29.8748,29.7822,29.869,66100.0
2006-05-17 13:00:00,51.61,51.71,51.61,51.7,36200.0,29.869,29.9269,29.869,29.9211,36200.0
2006-05-17 13:10:00,51.71,51.75,51.59,51.63,58700.0,29.9269,29.9501,29.8575,29.8806,58700.0
2006-05-17 13:20:00,51.67,51.71,51.58,51.6,62500.0,29.9038,29.9269,29.8517,29.8632,62500.0
2006-05-17 13:30:00,51.6,51.62,51.54,51.56,73000.0,29.8632,29.8748,29.8285,29.8401,73000.0
2006-05-17 13:40:00,51.56,51.69,51.55,51.69,45700.0,29.8401,29.9153,29.8343,29.9153,45700.0
2006-05-17 13:50:00,51.67,51.77,51.66,51.7,42500.0,29.9038,29.9616,29.898,29.9211,42500.0
2006-05-17 14:00:00,51.69,51.7,51.61,51.61,27100.0,29.9153,29.9211,29.869,29.869,27100.0
2006-05-17 14:10:00,51.6,51.65,51.53,51.53,52800.0,29.8632,29.8922,29.8227,29.8227,52800.0
2006-05-17 14:20:00,51.53,51.61,51.5,51.59,31400.0,29.8227,29.869,29.8054,29.8575,31400.0
2006-05-17 14:30:00,51.61,51.63,51.46,51.47,45900.0,29.869,29.8806,29.7822,29.788,45900.0
2006-05-17 14:40:00,51.46,51.57,51.45,51.49,89200.0,29.7822,29.8459,29.7764,29.7996,89200.0
2006-05-17 14:50:00,51.49,51.5,51.27,51.33,104800.0,29.7996,29.8054,29.6723,29.707,104800.0
2006-05-17 15:00:00,51.34,51.5,51.3,51.5,74200.0,29.7128,29.8054,29.6896,29.8054,74200.0
2006-05-17 15:10:00,51.5,51.74,51.43,51.7,147300.0,29.8054,29.9443,29.7649,29.9211,147300.0
2006-05-17 15:20:00,51.7,51.85,51.64,51.84,99800.0,29.9211,30.0079,29.8864,30.0021,99800.0
2006-05-17 15:30:00,51.84,51.88,51.8,51.81,98900.0,30.0021,30.0253,29.979,29.9848,98900.0
2006-05-17 15:40:00,51.81,51.84,51.58,51.67,122500.0,29.9848,30.0021,29.8517,29.9038,122500.0
2006-05-17 15:50:00,51.67,51.76,51.64,51.64,152400.0,29.9038,29.9558,29.8864,29.8864,152400.0
2006-05-18 09:30:00,52.0,52.7,51.9,52.64,199000.0,30.0947,30.4999,30.0369,30.4651,199000.0
2006-05-18 09:40:00,52.64,52.86,52.54,52.77,202900.0,30.4651,30.5925,30.4073,30.5404,202900.0
2006-05-18 09:50:00,52.72,52.85,52.5,52.63,206100.0,30.5114,30.5867,30.3841,30.4593,206100.0
2006-05-18 10:00:00,52.6,52.68,52.38,52.44,107900.0,30.442,30.4883,30.3147,30.3494,107900.0
2006-05-18 10:10:00,52.48,52.59,52.35,52.41,114100.0,30.3725,30.4362,30.2973,30.332,114100.0
2006-05-18 10:20:00,52.41,52.63,52.37,52.63,121500.0,30.332,30.4593,30.3089,30.4593,121500.0
2006-05-18 10:30:00,52.65,52.81,52.63,52.74,140000.0,30.4709,30.5635,30.4593,30.523,140000.0
2006-05-18 10:40:00,52.74,52.79,52.56,52.68,83100.0,30.523,30.5519,30.4188,30.4883,83100.0
2006-05-18 10:50:00,52.68,52.77,52.62,52.75,60300.0,30.4883,30.5404,30.4536,30.5288,60300.0
2006-05-18 11:00:00,52.75,52.76,52.5,52.57,82300.0,30.5288,30.5346,30.3841,30.4246,82300.0
2006-05-18 11:10:00,52.6,52.66,52.42,52.62,88600.0,30.442,30.4767,30.3378,30.4536,88600.0
2006-05-18 11:20:00,52.6,52.71,52.51,52.71,71900.0,30.442,30.5056,30.3899,30.5056,71900.0
2006-05-18 11:30:00,52.72,52.96,52.72,52.82,80500.0,30.5114,30.6503,30.5114,30.5693,80500.0
2006-05-18 11:40:00,52.82,52.94,52.73,52.93,79700.0,30.5693,30.6388,30.5172,30.633,79700.0
2006-05-18 11:50:00,52.91,52.93,52.76,52.79,73400.0,30.6214,30.633,30.5346,30.5519,73400.0
2006-05-18 12:00:00,52.77,52.94,52.73,52.92,81200.0,30.5404,30.6388,30.5172,30.6272,81200.0
2006-05-18 12:10:00,52.91,52.94,52.77,52.82,71200.0,30.6214,30.6388,30.5404,30.5693,71200.0
2006-05-18 12:20:00,52.81,52.9,52.75,52.85,154300.0,30.5635,30.6156,30.5288,30.5867,154300.0
2006-05-18 12:30:00,52.86,52.88,52.84,52.88,50200.0,30.5925,30.604,30.5809,30.604,50200.0
2006-05-18 12:40:00,52.88,52.93,52.84,52.91,38800.0,30.604,30.633,30.5809,30.6214,38800.0
2006-05-18 12:50:00,52.91,53.01,52.91,53.01,74200.0,30.6214,30.6793,30.6214,30.6793,74200.0
2006-05-18 13:00:00,52.98,53.21,52.98,53.13,97000.0,30.6619,30.795,30.6619,30.7487,97000.0
2006-05-18 13:10:00,53.12,53.14,52.98,53.06,63400.0,30.7429,30.7545,30.6619,30.7082,63400.0
2006-05-18 13:20:00,53.05,53.17,53.04,53.13,212500.0,30.7024,30.7719,30.6966,30.7487,212500.0
2006-05-18 13:30:00,53.14,53.19,53.12,53.17,43600.0,30.7545,30.7834,30.7429,30.7719,43600.0
2006-05-18 13:40:00,53.17,53.23,53.11,53.22,69700.0,30.7719,30.8066,30.7371,30.8008,69700.0
2006-05-18 13:50:00,53.2,53.24,53.15,53.21,51500.0,30.7892,30.8124,30.7603,30.795,51500.0
2006-05-18 14:00:00,53.21,53.21,53.11,53.15,143000.0,30.795,30.795,30.7371,30.7603,143000.0
2006-05-18 14:10:00,53.15,53.23,53.15,53.18,73200.0,30.7603,30.8066,30.7603,30.7777,73200.0
2006-05-18 14:20:00,53.17,53.2,53.13,53.14,237800.0,30.7719,30.7892,30.7487,30.7545,237800.0
2006-05-18 14:30:00,53.14,53.3,53.14,53.3,67200.0,30.7545,30.8471,30.7545,30.8471,67200.0
2006-05-18 14:40:00,53.3,53.34,53.21,53.28,71100.0,30.8471,30.8703,30.795,30.8355,71100.0
2006-05-18 14:50:00,53.3,53.34,53.22,53.24,69500.0,30.8471,30.8703,30.8008,30.8124,69500.0
2006-05-18 15:00:00,53.25,53.27,53.2,53.26,41500.0,30.8182,30.8297,30.7892,30.824,41500.0
2006-05-18 15:10:00,53.25,53.26,53.14,53.16,95300.0,30.8182,30.824,30.7545,30.7661,95300.0
2006-05-18 15:20:00,53.16,53.2,53.0,53.0,253100.0,30.7661,30.7892,30.6735,30.6735,253100.0
2006-05-18 15:30:00,53.01,53.14,52.98,52.98,149800.0,30.6793,30.7545,30.6619,30.6619,149800.0
2006-05-18 15:40:00,52.98,52.98,52.62,52.63,346700.0,30.6619,30.6619,30.4536,30.4593,346700.0
2006-05-18 15:50:00,52.63,52.71,52.6,52.61,261900.0,30.4593,30.5056,30.442,30.4478,261900.0
2006-05-19 09:30:00,53.25,53.87,53.22,53.75,481900.0,30.8182,31.177,30.8008,31.1075,481900.0
2006-05-19 09:40:00,53.72,53.83,53.62,53.64,128600.0,31.0902,31.1538,31.0323,31.0439,128600.0
2006-05-19 09:50:00,53.63,53.64,53.26,53.39,114800.0,31.0381,31.0439,30.824,30.8992,114800.0
2006-05-19 10:00:00,53.39,53.39,53.06,53.1,106700.0,30.8992,30.8992,30.7082,30.7314,106700.0
2006-05-19 10:10:00,53.11,53.44,53.0,53.01,108400.0,30.7371,30.9281,30.6735,30.6793,108400.0
2006-05-19 10:20:00,53.0,53.14,52.95,53.1,78300.0,30.6735,30.7545,30.6445,30.7314,78300.0
2006-05-19 10:30:00,53.1,53.38,53.09,53.25,60000.0,30.7314,30.8934,30.7256,30.8182,60000.0
2006-05-19 10:40:00,53.24,53.29,53.12,53.25,80600.0,30.8124,30.8413,30.7429,30.8182,80600.0
2006-05-19 10:50:00,53.26,53.36,53.12,53.35,70900.0,30.824,30.8818,30.7429,30.876,70900.0
2006-05-19 11:00:00,53.35,53.43,53.15,53.15,86000.0,30.876,30.9223,30.7603,30.7603,86000.0
2006-05-19 11:10:00,53.18,53.18,52.79,52.8,100800.0,30.7777,30.7777,30.5519,30.5577,100800.0
2006-05-19 11:20:00,52.8,53.26,52.79,53.25,88600.0,30.5577,30.824,30.5519,30.8182,88600.0
2006-05-19 11:30:00,53.25,53.37,53.17,53.34,105800.0,30.8182,30.8876,30.7719,30.8703,105800.0
2006-05-19 11:40:00,53.34,53.38,53.27,53.38,57100.0,30.8703,30.8934,30.8297,30.8934,57100.0
2006-05-19 11:50:00,53.37,53.48,53.35,53.47,89700.0,30.8876,30.9513,30.876,30.9455,89700.0
2006-05-19 12:00:00,53.47,53.5,53.44,53.49,124000.0,30.9455,30.9629,30.9281,30.9571,124000.0
2006-05-19 12:10:00,53.49,53.6,53.45,53.5,51100.0,30.9571,31.0207,30.9339,30.9629,51100.0
2006-05-19 12:20:00,53.5,53.52,53.37,53.41,60800.0,30.9629,30.9744,30.8876,30.9108,60800.0
2006-05-19 12:30:00,53.4,53.45,53.36,53.45,38300.0,30.905,30.9339,30.8818,30.9339,38300.0
2006-05-19 12:40:00,53.44,53.7,53.41,53.43,77900.0,30.9281,31.0786,30.9108,30.9223,77900.0
2006-05-19 12:50:00,53.44,53.54,53.44,53.46,76000.0,30.9281,30.986,30.9281,30.9397,76000.0
2006-05-19 13:00:00,53.46,53.5,53.43,53.5,115300.0,30.9397,30.9629,30.9223,30.9629,115300.0
2006-05-19 13:10:00,53.52,53.77,53.52,53.74,91400.0,30.9744,31.1191,30.9744,31.1018,91400.0
2006-05-19 13:20:00,53.75,53.89,53.72,53.86,89500.0,31.1075,31.1886,31.0902,31.1712,89500.0
2006-05-19 13:30:00,53.86,53.88,53.8,53.82,65900.0,31.1712,31.1828,31.1365,31.1481,65900.0
2006-05-19 13:40:00,53.81,53.97,53.78,53.97,88900.0,31.1423,31.2349,31.1249,31.2349,88900.0
2006-05-19 13:50:00,53.98,54.1,53.98,54.07,108000.0,31.2407,31.3101,31.2407,31.2927,108000.0
2006-05-19 14:00:00,54.07,54.08,53.96,53.96,70400.0,31.2927,31.2985,31.2291,31.2291,70400.0
2006-05-19 14:10:00,53.95,53.96,53.82,53.86,62900.0,31.2233,31.2291,31.1481,31.1712,62900.0
2006-05-19 14:20:00,53.87,53.91,53.81,53.83,58900.0,31.177,31.2001,31.1423,31.1538,58900.0
2006-05-19 14:30:00,53.83,53.83,53.52,53.53,62300.0,31.1538,31.1538,30.9744,30.9802,62300.0
2006-05-19 14:40:00,53.53,53.56,53.43,53.43,49300.0,30.9802,30.9976,30.9223,30.9223,49300.0
2006-05-19 14:50:00,53.43,53.45,53.27,53.42,98000.0,30.9223,30.9339,30.8297,30.9166,98000.0
2006-05-19 15:00:00,53.37,53.52,53.32,53.5,123500.0,30.8876,30.9744,30.8587,30.9629,123500.0
2006-05-19 15:10:00,53.5,53.79,53.47,53.79,242200.0,30.9629,31.1307,30.9455,31.1307,242200.0
2006-05-19 15:20:00,53.76,53.82,53.71,53.81,153600.0,31.1133,31.1481,31.0844,31.1423,153600.0
2006-05-19 15:30:00,53.82,54.03,53.75,53.75,121300.0,31.1481,31.2696,31.1075,31.1075,121300.0
2006-05-19 15:40:00,53.76,53.89,53.75,53.87,207800.0,31.1133,31.1886,31.1075,31.177,207800.0
2006-05-19 15:50:00,53.87,54.0,53.85,53.92,201100.0,31.177,31.2522,31.1654,31.2059,201100.0
2006-05-22 09:30:00,53.85,53.86,53.24,53.25,477600.0,31.1654,31.1712,30.8124,30.8182,477600.0
2006-05-22 09:40:00,53.24,53.32,52.57,52.57,200200.0,30.8124,30.8587,30.4246,30.4246,200200.0
2006-05-22 09:50:00,52.58,52.77,52.39,52.52,259100.0,30.4304,30.5404,30.3204,30.3957,259100.0
2006-05-22 10:00:00,52.52,52.55,52.32,52.39,327000.0,30.3957,30.413,30.2799,30.3204,327000.0
2006-05-22 10:10:00,52.39,52.73,52.39,52.57,206100.0,30.3204,30.5172,30.3204,30.4246,206100.0
2006-05-22 10:20:00,52.56,52.88,52.56,52.78,184900.0,30.4188,30.604,30.4188,30.5462,184900.0
2006-05-22 10:30:00,52.78,53.09,52.76,53.05,118300.0,30.5462,30.7256,30.5346,30.7024,118300.0
2006-05-22 10:40:00,53.05,53.05,52.79,52.82,65700.0,30.7024,30.7024,30.5519,30.5693,65700.0
2006-05-22 10:50:00,52.8,52.83,52.68,52.79,79400.0,30.5577,30.5751,30.4883,30.5519,79400.0
2006-05-22 11:00:00,52.78,52.82,52.61,52.62,78400.0,30.5462,30.5693,30.4478,30.4536,78400.0
2006-05-22 11:10:00,52.62,52.7,52.47,52.48,85900.0,30.4536,30.4999,30.3667,30.3725,85900.0
2006-05-22 11:20:00,52.49,52.49,52.02,52.36,154800.0,30.3783,30.3783,30.1063,30.3031,154800.0
2006-05-22 11:30:00,52.35,52.51,52.3,52.41,66700.0,30.2973,30.3899,30.2684,30.332,66700.0
2006-05-22 11:40:00,52.43,52.49,52.06,52.06,80800.0,30.3436,30.3783,30.1295,30.1295,80800.0
2006-05-22 11:50:00,52.07,52.16,51.8,52.14,135400.0,30.1353,30.1873,29.979,30.1758,135400.0
2006-05-22 12:00:00,52.13,52.54,52.12,52.42,123800.0,30.17,30.4073,30.1642,30.3378,123800.0
2006-05-22 12:10:00,52.42,52.5,52.36,52.39,61200.0,30.3378,30.3841,30.3031,30.3204,61200.0
2006-05-22 12:20:00,52.39,52.47,52.29,52.36,82100.0,30.3204,30.3667,30.2626,30.3031,82100.0
2006-05-22 12:30:00,52.36,52.55,52.33,52.53,45900.0,30.3031,30.413,30.2857,30.4015,45900.0
2006-05-22 12:40:00,52.52,52.7,52.41,52.7,53000.0,30.3957,30.4999,30.332,30.4999,53000.0
2006-05-22 12:50:00,52.7,52.71,52.4,52.49,61900.0,30.4999,30.5056,30.3262,30.3783,61900.0
2006-05-22 13:00:00,52.5,52.9,52.44,52.7,113600.0,30.3841,30.6156,30.3494,30.4999,113600.0
2006-05-22 13:10:00,52.66,52.72,52.64,52.68,41200.0,30.4767,30.5114,30.4651,30.4883,41200.0
2006-05-22 13:20:00,52.69,52.85,52.65,52.82,64000.0,30.4941,30.5867,30.4709,30.5693,64000.0
2006-05-22 13:30:00,52.82,52.83,52.61,52.64,56000.0,30.5693,30.5751,30.4478,30.4651,56000.0
2006-05-22 13:40:00,52.65,52.68,52.6,52.61,135400.0,30.4709,30.4883,30.442,30.4478,135400.0
2006-05-22 13:50:00,52.62,52.64,52.55,52.55,52300.0,30.4536,30.4651,30.413,30.413,52300.0
2006-05-22 14:00:00,52.56,52.6,52.15,52.2,146500.0,30.4188,30.442,30.1816,30.2105,146500.0
2006-05-22 14:10:00,52.2,52.38,52.19,52.33,89100.0,30.2105,30.3147,30.2047,30.2857,89100.0
2006-05-22 14:20:00,52.34,52.67,52.3,52.65,100500.0,30.2915,30.4825,30.2684,30.4709,100500.0
2006-05-22 14:30:00,52.65,52.66,52.53,52.58,72100.0,30.4709,30.4767,30.4015,30.4304,72100.0
2006-05-22 14:40:00,52.58,52.58,52.37,52.37,45000.0,30.4304,30.4304,30.3089,30.3089,45000.0
2006-05-22 14:50:00,52.38,52.44,52.31,52.37,69200.0,30.3147,30.3494,30.2741,30.3089,69200.0
2006-05-22 15:00:00,52.36,52.47,52.29,52.44,130800.0,30.3031,30.3667,30.2626,30.3494,130800.0
2006-05-22 15:10:00,52.44,52.48,52.37,52.41,135700.0,30.3494,30.3725,30.3089,30.332,135700.0
2006-05-22 15:20:00,52.41,52.46,52.38,52.45,156500.0,30.332,30.361,30.3147,30.3552,156500.0
2006-05-22 15:30:00,52.45,52.46,52.33,52.35,106400.0,30.3552,30.361,30.2857,30.2973,106400.0
2006-05-22 15:40:00,52.37,52.38,52.26,52.34,155200.0,30.3089,30.3147,30.2452,30.2915,155200.0
2006-05-22 15:50:00,52.34,52.34,52.23,52.23,160100.0,30.2915,30.2915,30.2278,30.2278,160100.0
2006-05-23 09:30:00,53.67,53.67,52.48,52.58,133200.0,31.0612,31.0612,30.3725,30.4304,133200.0
2006-05-23 09:40:00,52.58,52.97,52.42,52.43,169900.0,30.4304,30.6561,30.3378,30.3436,169900.0
2006-05-23 09:50:00,52.43,52.47,52.27,52.39,117200.0,30.3436,30.3667,30.251,30.3204,117200.0
2006-05-23 10:00:00,52.38,52.47,52.26,52.46,70000.0,30.3147,30.3667,30.2452,30.361,70000.0
2006-05-23 10:10:00,52.47,52.62,52.42,52.46,114600.0,30.3667,30.4536,30.3378,30.361,114600.0
2006-05-23 10:20:00,52.46,52.49,52.27,52.32,74200.0,30.361,30.3783,30.251,30.2799,74200.0
2006-05-23 10:30:00,52.35,52.45,52.26,52.39,76900.0,30.2973,30.3552,30.2452,30.3204,76900.0
2006-05-23 10:40:00,52.37,52.43,52.36,52.38,71600.0,30.3089,30.3436,30.3031,30.3147,71600.0
2006-05-23 10:50:00,52.38,52.44,52.36,52.41,98000.0,30.3147,30.3494,30.3031,30.332,98000.0
2006-05-23 11:00:00,52.42,52.46,52.37,52.38,83400.0,30.3378,30.361,30.3089,30.3147,83400.0
2006-05-23 11:10:00,52.38,52.51,52.36,52.5,120700.0,30.3147,30.3899,30.3031,30.3841,120700.0
2006-05-23 11:20:00,52.51,52.52,52.45,52.49,68100.0,30.3899,30.3957,30.3552,30.3783,68100.0
2006-05-23 11:30:00,52.49,52.65,52.47,52.52,57100.0,30.3783,30.4709,30.3667,30.3957,57100.0
2006-05-23 11:40:00,52.53,52.56,52.42,52.55,53900.0,30.4015,30.4188,30.3378,30.413,53900.0
2006-05-23 11:50:00,52.52,52.57,52.33,52.34,38100.0,30.3957,30.4246,30.2857,30.2915,38100.0
2006-05-23 12:00:00,52.34,52.48,52.34,52.45,71400.0,30.2915,30.3725,30.2915,30.3552,71400.0
2006-05-23 12:10:00,52.43,52.44,52.4,52.4,36200.0,30.3436,30.3494,30.3262,30.3262,36200.0
2006-05-23 12:20:00,52.4,52.4,52.21,52.25,64000.0,30.3262,30.3262,30.2163,30.2394,64000.0
2006-05-23 12:30:00,52.26,52.35,52.23,52.31,127500.0,30.2452,30.2973,30.2278,30.2741,127500.0
2006-05-23 12:40:00,52.28,52.41,52.27,52.4,33900.0,30.2568,30.332,30.251,30.3262,33900.0
2006-05-23 12:50:00,52.41,52.42,52.34,52.39,92900.0,30.332,30.3378,30.2915,30.3204,92900.0
2006-05-23 13:00:00,52.39,52.43,52.36,52.39,33300.0,30.3204,30.3436,30.3031,30.3204,33300.0
2006-05-23 13:10:00,52.39,52.43,52.38,52.43,22600.0,30.3204,30.3436,30.3147,30.3436,22600.0
2006-05-23 13:20:00,52.42,52.44,52.4,52.4,18400.0,30.3378,30.3494,30.3262,30.3262,18400.0
2006-05-23 13:30:00,52.41,52.41,52.38,52.4,50000.0,30.332,30.332,30.3147,30.3262,50000.0
2006-05-23 13:40:00,52.39,52.42,52.39,52.4,21100.0,30.3204,30.3378,30.3204,30.3262,21100.0
2006-05-23 13:50:00,52.41,52.43,52.34,52.36,30400.0,30.332,30.3436,30.2915,30.3031,30400.0
2006-05-23 14:00:00,52.37,52.43,52.37,52.41,37400.0,30.3089,30.3436,30.3089,30.332,37400.0
2006-05-23 14:10:00,52.4,52.44,52.38,52.4,119200.0,30.3262,30.3494,30.3147,30.3262,119200.0
2006-05-23 14:20:00,52.4,52.42,52.3,52.36,57000.0,30.3262,30.3378,30.2684,30.3031,57000.0
2006-05-23 14:30:00,52.36,52.43,52.35,52.38,33200.0,30.3031,30.3436,30.2973,30.3147,33200.0
2006-05-23 14:40:00,52.38,52.38,52.2,52.2,117800.0,30.3147,30.3147,30.2105,30.2105,117800.0
2006-05-23 14:50:00,52.21,52.21,51.84,51.88,140100.0,30.2163,30.2163,30.0021,30.0253,140100.0
2006-05-23 15:00:00,51.88,51.92,51.68,51.85,157800.0,30.0253,30.0484,29.9095,30.0079,157800.0
2006-05-23 15:10:00,51.85,51.99,51.8,51.9,176500.0,30.0079,30.089,29.979,30.0369,176500.0
2006-05-23 15:20:00,51.89,51.9,51.77,51.77,96000.0,30.0311,30.0369,29.9616,29.9616,96000.0
2006-05-23 15:30:00,51.79,51.79,51.66,51.69,111700.0,29.9732,29.9732,29.898,29.9153,111700.0
2006-05-23 15:40:00,51.69,51.78,51.63,51.67,130900.0,29.9153,29.9674,29.8806,29.9038,130900.0
2006-05-23 15:50:00,51.68,51.71,51.42,51.47,179500.0,29.9095,29.9269,29.7591,29.788,179500.0
2006-05-24 09:30:00,51.17,51.56,51.15,51.38,120600.0,29.6144,29.8401,29.6028,29.7359,120600.0
2006-05-24 09:40:00,51.42,51.9,51.28,51.81,289700.0,29.7591,30.0369,29.678,29.9848,289700.0
2006-05-24 09:50:00,51.65,52.37,51.5,52.36,213600.0,29.8922,30.3089,29.8054,30.3031,213600.0
2006-05-24 10:00:00,52.42,52.42,52.06,52.23,178900.0,30.3378,30.3378,30.1295,30.2278,178900.0
2006-05-24 10:10:00,52.25,52.31,52.07,52.15,202800.0,30.2394,30.2741,30.1353,30.1816,202800.0
2006-05-24 10:20:00,52.15,52.19,52.03,52.09,67000.0,30.1816,30.2047,30.1121,30.1468,67000.0
2006-05-24 10:30:00,52.09,52.19,51.9,52.1,76300.0,30.1468,30.2047,30.0369,30.1526,76300.0
2006-05-24 10:40:00,52.08,52.16,51.79,51.88,37100.0,30.141,30.1873,29.9732,30.0253,37100.0
2006-05-24 10:50:00,51.92,52.07,51.91,52.06,21900.0,30.0484,30.1353,30.0427,30.1295,21900.0
2006-05-24 11:00:00,52.05,52.1,51.89,51.96,41900.0,30.1237,30.1526,30.0311,30.0716,41900.0
2006-05-24 11:10:00,51.98,52.02,51.8,51.82,30400.0,30.0832,30.1063,29.979,29.9906,30400.0
2006-05-24 11:20:00,51.86,51.95,51.69,51.73,46400.0,30.0137,30.0658,29.9153,29.9385,46400.0
2006-05-24 11:30:00,51.73,51.73,51.45,51.6,84800.0,29.9385,29.9385,29.7764,29.8632,84800.0
2006-05-24 11:40:00,51.56,51.76,51.53,51.69,57300.0,29.8401,29.9558,29.8227,29.9153,57300.0
2006-05-24 11:50:00,51.69,51.88,51.61,51.85,51200.0,29.9153,30.0253,29.869,30.0079,51200.0
2006-05-24 12:00:00,51.81,51.89,51.73,51.77,31500.0,29.9848,30.0311,29.9385,29.9616,31500.0
2006-05-24 12:10:00,51.77,51.82,51.63,51.73,29100.0,29.9616,29.9906,29.8806,29.9385,29100.0
2006-05-24 12:20:00,51.73,51.74,51.35,51.4,61500.0,29.9385,29.9443,29.7186,29.7475,61500.0
2006-05-24 12:30:00,51.4,51.48,51.37,51.43,73500.0,29.7475,29.7938,29.7301,29.7649,73500.0
2006-05-24 12:40:00,51.43,51.5,51.31,51.5,55700.0,29.7649,29.8054,29.6954,29.8054,55700.0
2006-05-24 12:50:00,51.5,51.56,51.42,51.42,46100.0,29.8054,29.8401,29.7591,29.7591,46100.0
2006-05-24 13:00:00,51.43,51.45,51.21,51.33,77000.0,29.7649,29.7764,29.6375,29.707,77000.0
2006-05-24 13:10:00,51.33,51.34,51.07,51.18,49700.0,29.707,29.7128,29.5565,29.6202,49700.0
2006-05-24 13:20:00,51.19,51.26,50.77,50.81,176800.0,29.626,29.6665,29.3829,29.406,176800.0
2006-05-24 13:30:00,50.81,50.94,50.54,50.79,125900.0,29.406,29.4813,29.2498,29.3945,125900.0
2006-05-24 13:40:00,50.79,50.92,50.55,50.84,104000.0,29.3945,29.4697,29.2556,29.4234,104000.0
2006-05-24 13:50:00,50.89,51.14,50.79,51.07,71500.0,29.4523,29.597,29.3945,29.5565,71500.0
2006-05-24 14:00:00,51.08,51.15,50.87,50.9,73400.0,29.5623,29.6028,29.4408,29.4581,73400.0
2006-05-24 14:10:00,50.87,50.98,50.7,50.81,87700.0,29.4408,29.5044,29.3424,29.406,87700.0
2006-05-24 14:20:00,50.86,50.88,50.56,50.62,136000.0,29.435,29.4465,29.2613,29.2961,136000.0
2006-05-24 14:30:00,50.63,50.97,50.49,50.88,82700.0,29.3019,29.4986,29.2208,29.4465,82700.0
2006-05-24 14:40:00,50.88,51.28,50.83,51.16,88400.0,29.4465,29.678,29.4176,29.6086,88400.0
2006-05-24 14:50:00,51.16,51.16,50.9,50.99,88600.0,29.6086,29.6086,29.4581,29.5102,88600.0
2006-05-24 15:00:00,51.0,51.08,50.92,50.99,111300.0,29.516,29.5623,29.4697,29.5102,111300.0
2006-05-24 15:10:00,50.99,50.99,50.79,50.86,107300.0,29.5102,29.5102,29.3945,29.435,107300.0
2006-05-24 15:20:00,50.87,50.9,50.74,50.83,102500.0,29.4408,29.4581,29.3655,29.4176,102500.0
2006-05-24 15:30:00,50.86,51.05,50.83,51.05,139800.0,29.435,29.5449,29.4176,29.5449,139800.0
2006-05-24 15:40:00,51.05,51.33,50.93,51.23,148300.0,29.5449,29.707,29.4755,29.6491,148300.0
2006-05-24 15:50:00,51.22,51.22,51.11,51.14,120000.0,29.6433,29.6433,29.5797,29.597,120000.0
2006-05-25 09:30:00,51.12,51.34,50.63,51.07,140500.0,29.5854,29.7128,29.3019,29.5565,140500.0
2006-05-25 09:40:00,51.07,51.2,51.0,51.03,112800.0,29.5565,29.6317,29.516,29.5334,112800.0
2006-05-25 09:50:00,51.02,51.18,50.97,51.06,115700.0,29.5276,29.6202,29.4986,29.5507,115700.0
2006-05-25 10:00:00,51.07,51.17,51.04,51.05,74900.0,29.5565,29.6144,29.5391,29.5449,74900.0
2006-05-25 10:10:00,51.05,51.05,50.89,51.0,85600.0,29.5449,29.5449,29.4523,29.516,85600.0
2006-05-25 10:20:00,51.0,51.0,50.84,50.86,91100.0,29.516,29.516,29.4234,29.435,91100.0
2006-05-25 10:30:00,50.86,50.86,50.75,50.79,100200.0,29.435,29.435,29.3713,29.3945,100200.0
2006-05-25 10:40:00,50.79,50.88,50.73,50.85,94000.0,29.3945,29.4465,29.3597,29.4292,94000.0
2006-05-25 10:50:00,50.85,50.96,50.83,50.92,29800.0,29.4292,29.4928,29.4176,29.4697,29800.0
2006-05-25 11:00:00,50.92,51.0,50.89,50.99,35800.0,29.4697,29.516,29.4523,29.5102,35800.0
2006-05-25 11:10:00,51.0,51.02,50.89,50.92,72100.0,29.516,29.5276,29.4523,29.4697,72100.0
2006-05-25 11:20:00,50.91,50.97,50.88,50.97,48400.0,29.4639,29.4986,29.4465,29.4986,48400.0
2006-05-25 11:30:00,50.96,50.99,50.92,50.96,80700.0,29.4928,29.5102,29.4697,29.4928,80700.0
2006-05-25 11:40:00,50.94,51.05,50.94,51.03,75000.0,29.4813,29.5449,29.4813,29.5334,75000.0
2006-05-25 11:50:00,51.04,51.2,51.02,51.2,39800.0,29.5391,29.6317,29.5276,29.6317,39800.0
2006-05-25 12:00:00,51.2,51.25,51.17,51.21,31200.0,29.6317,29.6607,29.6144,29.6375,31200.0
2006-05-25 12:10:00,51.24,51.3,51.19,51.27,37000.0,29.6549,29.6896,29.626,29.6723,37000.0
2006-05-25 12:20:00,51.29,51.36,51.28,51.36,40800.0,29.6838,29.7243,29.678,29.7243,40800.0
2006-05-25 12:30:00,51.35,51.36,51.18,51.2,52600.0,29.7186,29.7243,29.6202,29.6317,52600.0
2006-05-25 12:40:00,51.2,51.34,51.18,51.33,23600.0,29.6317,29.7128,29.6202,29.707,23600.0
2006-05-25 12:50:00,51.32,51.37,51.26,51.3,56600.0,29.7012,29.7301,29.6665,29.6896,56600.0
2006-05-25 13:00:00,51.3,51.31,51.14,51.18,19900.0,29.6896,29.6954,29.597,29.6202,19900.0
2006-05-25 13:10:00,51.15,51.18,51.0,51.09,31300.0,29.6028,29.6202,29.516,29.5681,31300.0
2006-05-25 13:20:00,51.09,51.11,50.92,50.93,24800.0,29.5681,29.5797,29.4697,29.4755,24800.0
2006-05-25 13:30:00,50.94,51.03,50.92,51.0,35100.0,29.4813,29.5334,29.4697,29.516,35100.0
2006-05-25 13:40:00,50.97,51.15,50.96,51.09,28700.0,29.4986,29.6028,29.4928,29.5681,28700.0
2006-05-25 13:50:00,51.1,51.13,51.05,51.13,18800.0,29.5739,29.5912,29.5449,29.5912,18800.0
2006-05-25 14:00:00,51.13,51.16,50.95,50.97,109100.0,29.5912,29.6086,29.4871,29.4986,109100.0
2006-05-25 14:10:00,50.99,51.13,50.92,51.09,45900.0,29.5102,29.5912,29.4697,29.5681,45900.0
2006-05-25 14:20:00,51.08,51.27,51.07,51.2,65600.0,29.5623,29.6723,29.5565,29.6317,65600.0
2006-05-25 14:30:00,51.2,51.24,51.15,51.2,33500.0,29.6317,29.6549,29.6028,29.6317,33500.0
2006-05-25 14:40:00,51.2,51.31,51.2,51.3,38200.0,29.6317,29.6954,29.6317,29.6896,38200.0
2006-05-25 14:50:00,51.29,51.33,51.24,51.31,45200.0,29.6838,29.707,29.6549,29.6954,45200.0
2006-05-25 15:00:00,51.31,51.31,51.13,51.17,46400.0,29.6954,29.6954,29.5912,29.6144,46400.0
2006-05-25 15:10:00,51.18,51.2,51.05,51.06,77200.0,29.6202,29.6317,29.5449,29.5507,77200.0
2006-05-25 15:20:00,51.05,51.19,50.97,51.18,57300.0,29.5449,29.626,29.4986,29.6202,57300.0
2006-05-25 15:30:00,51.19,51.31,51.18,51.22,52700.0,29.626,29.6954,29.6202,29.6433,52700.0
2006-05-25 15:40:00,51.21,51.28,51.2,51.2,41700.0,29.6375,29.678,29.6317,29.6317,41700.0
2006-05-25 15:50:00,51.19,51.24,51.07,51.23,109900.0,29.626,29.6549,29.5565,29.6491,109900.0
2006-05-26 09:30:00,51.75,51.9,51.69,51.72,187400.0,29.9501,30.0369,29.9153,29.9327,187400.0
2006-05-26 09:40:00,51.73,51.89,51.56,51.62,85500.0,29.9385,30.0311,29.8401,29.8748,85500.0
2006-05-26 09:50:00,51.69,51.75,51.25,51.47,121800.0,29.9153,29.9501,29.6607,29.788,121800.0
2006-05-26 10:00:00,51.48,51.55,51.44,51.52,74500.0,29.7938,29.8343,29.7706,29.8169,74500.0
2006-05-26 10:10:00,51.51,51.51,51.42,51.5,88800.0,29.8112,29.8112,29.7591,29.8054,88800.0
2006-05-26 10:20:00,51.5,51.5,51.44,51.44,66400.0,29.8054,29.8054,29.7706,29.7706,66400.0
2006-05-26 10:30:00,51.44,51.5,51.38,51.44,91100.0,29.7706,29.8054,29.7359,29.7706,91100.0
2006-05-26 10:40:00,51.44,51.49,51.21,51.37,92700.0,29.7706,29.7996,29.6375,29.7301,92700.0
2006-05-26 10:50:00,51.39,51.62,51.38,51.54,92700.0,29.7417,29.8748,29.7359,29.8285,92700.0
2006-05-26 11:00:00,51.54,51.68,51.54,51.67,65000.0,29.8285,29.9095,29.8285,29.9038,65000.0
2006-05-26 11:10:00,51.66,51.67,51.56,51.59,40600.0,29.898,29.9038,29.8401,29.8575,40600.0
2006-05-26 11:20:00,51.59,51.65,51.58,51.63,42300.0,29.8575,29.8922,29.8517,29.8806,42300.0
2006-05-26 11:30:00,51.64,51.73,51.63,51.71,66700.0,29.8864,29.9385,29.8806,29.9269,66700.0
2006-05-26 11:40:00,51.71,51.75,51.7,51.73,61900.0,29.9269,29.9501,29.9211,29.9385,61900.0
2006-05-26 11:50:00,51.72,51.77,51.67,51.7,49600.0,29.9327,29.9616,29.9038,29.9211,49600.0
2006-05-26 12:00:00,51.74,51.75,51.61,51.68,32200.0,29.9443,29.9501,29.869,29.9095,32200.0
2006-05-26 12:10:00,51.68,51.75,51.67,51.75,59900.0,29.9095,29.9501,29.9038,29.9501,59900.0
2006-05-26 12:20:00,51.74,51.79,51.73,51.75,57300.0,29.9443,29.9732,29.9385,29.9501,57300.0
2006-05-26 12:30:00,51.75,51.83,51.73,51.81,77300.0,29.9501,29.9964,29.9385,29.9848,77300.0
2006-05-26 12:40:00,51.83,51.85,51.81,51.85,31800.0,29.9964,30.0079,29.9848,30.0079,31800.0
2006-05-26 12:50:00,51.84,51.85,51.78,51.79,31900.0,30.0021,30.0079,29.9674,29.9732,31900.0
2006-05-26 13:00:00,51.78,51.79,51.75,51.76,27700.0,29.9674,29.9732,29.9501,29.9558,27700.0
2006-05-26 13:10:00,51.77,51.79,51.73,51.75,52300.0,29.9616,29.9732,29.9385,29.9501,52300.0
2006-05-26 13:20:00,51.75,51.88,51.75,51.86,120700.0,29.9501,30.0253,29.9501,30.0137,120700.0
2006-05-26 13:30:00,51.87,51.95,51.82,51.9,108300.0,30.0195,30.0658,29.9906,30.0369,108300.0
2006-05-26 13:40:00,51.9,52.11,51.89,52.08,123600.0,30.0369,30.1584,30.0311,30.141,123600.0
2006-05-26 13:50:00,52.08,52.08,51.89,51.92,57800.0,30.141,30.141,30.0311,30.0484,57800.0
2006-05-26 14:00:00,51.94,51.97,51.87,51.97,28800.0,30.06,30.0774,30.0195,30.0774,28800.0
2006-05-26 14:10:00,51.97,52.01,51.96,51.99,46800.0,30.0774,30.1005,30.0716,30.089,46800.0
2006-05-26 14:20:00,51.99,52.01,51.92,51.95,53200.0,30.089,30.1005,30.0484,30.0658,53200.0
2006-05-26 14:30:00,51.94,52.01,51.94,51.99,29700.0,30.06,30.1005,30.06,30.089,29700.0
2006-05-26 14:40:00,51.99,52.0,51.87,51.99,65700.0,30.089,30.0947,30.0195,30.089,65700.0
2006-05-26 14:50:00,51.98,52.0,51.96,51.99,37900.0,30.0832,30.0947,30.0716,30.089,37900.0
2006-05-26 15:00:00,51.98,52.0,51.96,51.99,47500.0,30.0832,30.0947,30.0716,30.089,47500.0
2006-05-26 15:10:00,51.99,52.08,51.98,52.0,82000.0,30.089,30.141,30.0832,30.0947,82000.0
2006-05-26 15:20:00,52.0,52.01,51.99,51.99,56100.0,30.0947,30.1005,30.089,30.089,56100.0
2006-05-26 15:30:00,52.0,52.03,51.96,52.03,75000.0,30.0947,30.1121,30.0716,30.1121,75000.0
2006-05-26 15:40:00,52.02,52.04,51.93,52.0,128500.0,30.1063,30.1179,30.0542,30.0947,128500.0
2006-05-26 15:50:00,51.99,52.0,51.88,51.88,114000.0,30.089,30.0947,30.0253,30.0253,114000.0
2006-05-30 09:30:00,51.3,51.5,51.25,51.45,102100.0,29.6896,29.8054,29.6607,29.7764,102100.0
2006-05-30 09:40:00,51.44,51.44,51.0,51.14,83800.0,29.7706,29.7706,29.516,29.597,83800.0
2006-05-30 09:50:00,51.14,51.27,51.03,51.03,60400.0,29.597,29.6723,29.5334,29.5334,60400.0
2006-05-30 10:00:00,51.05,51.1,50.91,51.03,86100.0,29.5449,29.5739,29.4639,29.5334,86100.0
2006-05-30 10:10:00,51.04,51.18,50.99,51.11,44700.0,29.5391,29.6202,29.5102,29.5797,44700.0
2006-05-30 10:20:00,51.1,51.27,51.1,51.22,49400.0,29.5739,29.6723,29.5739,29.6433,49400.0
2006-05-30 10:30:00,51.22,51.46,51.2,51.33,65200.0,29.6433,29.7822,29.6317,29.707,65200.0
2006-05-30 10:40:00,51.33,51.44,51.22,51.41,55800.0,29.707,29.7706,29.6433,29.7533,55800.0
2006-05-30 10:50:00,51.4,51.46,51.36,51.44,70100.0,29.7475,29.7822,29.7243,29.7706,70100.0
2006-05-30 11:00:00,51.44,51.44,51.3,51.34,47000.0,29.7706,29.7706,29.6896,29.7128,47000.0
2006-05-30 11:10:00,51.32,51.35,51.1,51.26,58300.0,29.7012,29.7186,29.5739,29.6665,58300.0
2006-05-30 11:20:00,51.27,51.3,51.05,51.16,107100.0,29.6723,29.6896,29.5449,29.6086,107100.0
2006-05-30 11:30:00,51.16,51.3,51.16,51.28,35500.0,29.6086,29.6896,29.6086,29.678,35500.0
2006-05-30 11:40:00,51.28,51.29,51.14,51.14,22000.0,29.678,29.6838,29.597,29.597,22000.0
2006-05-30 11:50:00,51.15,51.18,51.07,51.16,31000.0,29.6028,29.6202,29.5565,29.6086,31000.0
2006-05-30 12:00:00,51.16,51.16,50.99,50.99,65500.0,29.6086,29.6086,29.5102,29.5102,65500.0
2006-05-30 12:10:00,50.99,51.01,50.91,50.98,33500.0,29.5102,29.5218,29.4639,29.5044,33500.0
2006-05-30 12:20:00,51.0,51.1,50.98,51.08,26100.0,29.516,29.5739,29.5044,29.5623,26100.0
2006-05-30 12:30:00,51.09,51.15,51.08,51.15,27000.0,29.5681,29.6028,29.5623,29.6028,27000.0
2006-05-30 12:40:00,51.13,51.16,51.06,51.07,58000.0,29.5912,29.6086,29.5507,29.5565,58000.0
2006-05-30 12:50:00,51.07,51.07,50.89,50.96,27700.0,29.5565,29.5565,29.4523,29.4928,27700.0
2006-05-30 13:00:00,50.94,50.95,50.85,50.93,43600.0,29.4813,29.4871,29.4292,29.4755,43600.0
2006-05-30 13:10:00,50.92,50.93,50.82,50.88,37500.0,29.4697,29.4755,29.4118,29.4465,37500.0
2006-05-30 13:20:00,50.87,50.88,50.79,50.83,30500.0,29.4408,29.4465,29.3945,29.4176,30500.0
2006-05-30 13:30:00,50.83,50.99,50.82,50.93,36800.0,29.4176,29.5102,29.4118,29.4755,36800.0
2006-05-30 13:40:00,50.92,50.92,50.73,50.8,28600.0,29.4697,29.4697,29.3597,29.4002,28600.0
2006-05-30 13:50:00,50.79,51.0,50.74,50.96,26000.0,29.3945,29.516,29.3655,29.4928,26000.0
2006-05-30 14:00:00,50.97,51.04,50.94,51.01,24300.0,29.4986,29.5391,29.4813,29.5218,24300.0
2006-05-30 14:10:00,51.02,51.12,51.01,51.05,42300.0,29.5276,29.5854,29.5218,29.5449,42300.0
2006-05-30 14:20:00,51.05,51.31,50.98,51.31,89400.0,29.5449,29.6954,29.5044,29.6954,89400.0
2006-05-30 14:30:00,51.3,51.31,51.25,51.27,49300.0,29.6896,29.6954,29.6607,29.6723,49300.0
2006-05-30 14:40:00,51.27,51.38,51.27,51.34,47800.0,29.6723,29.7359,29.6723,29.7128,47800.0
2006-05-30 14:50:00,51.34,51.35,51.21,51.25,49300.0,29.7128,29.7186,29.6375,29.6607,49300.0
2006-05-30 15:00:00,51.24,51.24,51.06,51.07,41400.0,29.6549,29.6549,29.5507,29.5565,41400.0
2006-05-30 15:10:00,51.05,51.08,50.94,50.95,48900.0,29.5449,29.5623,29.4813,29.4871,48900.0
2006-05-30 15:20:00,50.92,51.03,50.92,51.0,44700.0,29.4697,29.5334,29.4697,29.516,44700.0
2006-05-30 15:30:00,51.0,51.01,50.78,50.87,101800.0,29.516,29.5218,29.3887,29.4408,101800.0
2006-05-30 15:40:00,50.88,50.9,50.67,50.72,171000.0,29.4465,29.4581,29.325,29.3539,171000.0
2006-05-30 15:50:00,50.73,50.79,50.69,50.78,103100.0,29.3597,29.3945,29.3366,29.3887,103100.0
2006-05-31 09:30:00,51.05,51.29,51.01,51.22,136400.0,29.5449,29.6838,29.5218,29.6433,136400.0
2006-05-31 09:40:00,51.23,51.37,51.07,51.31,86300.0,29.6491,29.7301,29.5565,29.6954,86300.0
2006-05-31 09:50:00,51.34,51.34,51.22,51.32,44900.0,29.7128,29.7128,29.6433,29.7012,44900.0
2006-05-31 10:00:00,51.32,51.38,51.19,51.23,75600.0,29.7012,29.7359,29.626,29.6491,75600.0
2006-05-31 10:10:00,51.23,51.25,51.03,51.04,62400.0,29.6491,29.6607,29.5334,29.5391,62400.0
2006-05-31 10:20:00,51.04,51.14,51.04,51.11,71100.0,29.5391,29.597,29.5391,29.5797,71100.0
2006-05-31 10:30:00,51.12,51.7,51.12,51.59,171300.0,29.5854,29.9211,29.5854,29.8575,171300.0
2006-05-31 10:40:00,51.59,51.88,51.5,51.83,147000.0,29.8575,30.0253,29.8054,29.9964,147000.0
2006-05-31 10:50:00,51.82,51.86,51.73,51.8,131500.0,29.9906,30.0137,29.9385,29.979,131500.0
2006-05-31 11:00:00,51.82,51.98,51.82,51.96,85600.0,29.9906,30.0832,29.9906,30.0716,85600.0
2006-05-31 11:10:00,51.97,52.0,51.92,51.99,64600.0,30.0774,30.0947,30.0484,30.089,64600.0
2006-05-31 11:20:00,51.99,52.18,51.99,52.17,135300.0,30.089,30.1989,30.089,30.1931,135300.0
2006-05-31 11:30:00,52.18,52.23,52.13,52.23,75000.0,30.1989,30.2278,30.17,30.2278,75000.0
2006-05-31 11:40:00,52.23,52.23,52.12,52.18,52800.0,30.2278,30.2278,30.1642,30.1989,52800.0
2006-05-31 11:50:00,52.19,52.25,52.15,52.19,80800.0,30.2047,30.2394,30.1816,30.2047,80800.0
2006-05-31 12:00:00,52.19,52.32,52.19,52.32,62500.0,30.2047,30.2799,30.2047,30.2799,62500.0
2006-05-31 12:10:00,52.31,52.47,52.3,52.43,125900.0,30.2741,30.3667,30.2684,30.3436,125900.0
2006-05-31 12:20:00,52.44,52.45,52.38,52.42,54400.0,30.3494,30.3552,30.3147,30.3378,54400.0
2006-05-31 12:30:00,52.41,52.42,52.33,52.34,56400.0,30.332,30.3378,30.2857,30.2915,56400.0
2006-05-31 12:40:00,52.33,52.34,52.24,52.25,87500.0,30.2857,30.2915,30.2336,30.2394,87500.0
2006-05-31 12:50:00,52.25,52.31,52.24,52.26,47800.0,30.2394,30.2741,30.2336,30.2452,47800.0
2006-05-31 13:00:00,52.26,52.28,52.17,52.17,35800.0,30.2452,30.2568,30.1931,30.1931,35800.0
2006-05-31 13:10:00,52.17,52.2,52.14,52.15,59700.0,30.1931,30.2105,30.1758,30.1816,59700.0
2006-05-31 13:20:00,52.16,52.16,52.05,52.09,110900.0,30.1873,30.1873,30.1237,30.1468,110900.0
2006-05-31 13:30:00,52.09,52.25,52.08,52.22,61900.0,30.1468,30.2394,30.141,30.2221,61900.0
2006-05-31 13:40:00,52.24,52.37,52.23,52.33,33200.0,30.2336,30.3089,30.2278,30.2857,33200.0
2006-05-31 13:50:00,52.31,52.33,52.15,52.19,67900.0,30.2741,30.2857,30.1816,30.2047,67900.0
2006-05-31 14:00:00,52.18,52.34,52.07,52.26,119000.0,30.1989,30.2915,30.1353,30.2452,119000.0
2006-05-31 14:10:00,52.27,52.34,52.24,52.32,143700.0,30.251,30.2915,30.2336,30.2799,143700.0
2006-05-31 14:20:00,52.33,52.4,52.24,52.37,210700.0,30.2857,30.3262,30.2336,30.3089,210700.0
2006-05-31 14:30:00,52.37,52.57,52.36,52.38,136500.0,30.3089,30.4246,30.3031,30.3147,136500.0
2006-05-31 14:40:00,52.37,52.46,52.34,52.46,72000.0,30.3089,30.361,30.2915,30.361,72000.0
2006-05-31 14:50:00,52.47,52.69,52.45,52.59,116600.0,30.3667,30.4941,30.3552,30.4362,116600.0
2006-05-31 15:00:00,52.59,52.61,52.51,52.58,153500.0,30.4362,30.4478,30.3899,30.4304,153500.0
2006-05-31 15:10:00,52.58,52.73,52.57,52.71,126200.0,30.4304,30.5172,30.4246,30.5056,126200.0
2006-05-31 15:20:00,52.72,52.79,52.68,52.69,173600.0,30.5114,30.5519,30.4883,30.4941,173600.0
2006-05-31 15:30:00,52.69,52.99,52.68,52.88,227400.0,30.4941,30.6677,30.4883,30.604,227400.0
2006-05-31 15:40:00,52.87,52.94,52.81,52.87,246400.0,30.5982,30.6388,30.5635,30.5982,246400.0
2006-05-31 15:50:00,52.87,52.98,52.84,52.98,256700.0,30.5982,30.6619,30.5809,30.6619,256700.0
2006-06-01 09:30:00,53.0,53.15,52.75,52.94,107000.0,30.6735,30.7603,30.5288,30.6388,107000.0
2006-06-01 09:40:00,52.93,53.15,52.7,53.15,151200.0,30.633,30.7603,30.4999,30.7603,151200.0
2006-06-01 09:50:00,53.14,53.41,53.13,53.32,96100.0,30.7545,30.9108,30.7487,30.8587,96100.0
2006-06-01 10:00:00,53.31,53.4,52.93,52.94,131600.0,30.8529,30.905,30.633,30.6388,131600.0
2006-06-01 10:10:00,52.94,53.08,52.87,53.05,84300.0,30.6388,30.7198,30.5982,30.7024,84300.0
2006-06-01 10:20:00,53.09,53.26,53.02,53.24,79900.0,30.7256,30.824,30.6851,30.8124,79900.0
2006-06-01 10:30:00,53.24,53.4,53.21,53.34,67900.0,30.8124,30.905,30.795,30.8703,67900.0
2006-06-01 10:40:00,53.34,53.44,53.32,53.36,67400.0,30.8703,30.9281,30.8587,30.8818,67400.0
2006-06-01 10:50:00,53.35,53.35,53.07,53.1,53800.0,30.876,30.876,30.714,30.7314,53800.0
2006-06-01 11:00:00,53.1,53.14,53.06,53.12,61700.0,30.7314,30.7545,30.7082,30.7429,61700.0
2006-06-01 11:10:00,53.11,53.23,53.1,53.16,62900.0,30.7371,30.8066,30.7314,30.7661,62900.0
2006-06-01 11:20:00,53.15,53.15,52.86,52.97,101900.0,30.7603,30.7603,30.5925,30.6561,101900.0
2006-06-01 11:30:00,52.95,53.05,52.85,52.85,73500.0,30.6445,30.7024,30.5867,30.5867,73500.0
2006-06-01 11:40:00,52.85,52.85,52.7,52.7,76100.0,30.5867,30.5867,30.4999,30.4999,76100.0
2006-06-01 11:50:00,52.71,52.73,52.4,52.53,86200.0,30.5056,30.5172,30.3262,30.4015,86200.0
2006-06-01 12:00:00,52.53,52.53,52.4,52.41,65900.0,30.4015,30.4015,30.3262,30.332,65900.0
2006-06-01 12:10:00,52.41,52.43,52.33,52.38,63100.0,30.332,30.3436,30.2857,30.3147,63100.0
2006-06-01 12:20:00,52.39,52.48,52.35,52.41,145100.0,30.3204,30.3725,30.2973,30.332,145100.0
2006-06-01 12:30:00,52.4,52.55,52.33,52.55,171200.0,30.3262,30.413,30.2857,30.413,171200.0
2006-06-01 12:40:00,52.55,52.65,52.51,52.65,112600.0,30.413,30.4709,30.3899,30.4709,112600.0
2006-06-01 12:50:00,52.66,52.78,52.58,52.6,62600.0,30.4767,30.5462,30.4304,30.442,62600.0
2006-06-01 13:00:00,52.59,52.6,52.43,52.55,125300.0,30.4362,30.442,30.3436,30.413,125300.0
2006-06-01 13:10:00,52.55,52.62,52.5,52.62,41100.0,30.413,30.4536,30.3841,30.4536,41100.0
2006-06-01 13:20:00,52.61,52.66,52.57,52.65,58800.0,30.4478,30.4767,30.4246,30.4709,58800.0
2006-06-01 13:30:00,52.65,52.72,52.62,52.63,82600.0,30.4709,30.5114,30.4536,30.4593,82600.0
2006-06-01 13:40:00,52.63,52.76,52.6,52.73,87200.0,30.4593,30.5346,30.442,30.5172,87200.0
2006-06-01 13:50:00,52.74,52.89,52.69,52.89,38500.0,30.523,30.6098,30.4941,30.6098,38500.0
2006-06-01 14:00:00,52.86,52.99,52.81,52.84,57100.0,30.5925,30.6677,30.5635,30.5809,57100.0
2006-06-01 14:10:00,52.82,52.93,52.79,52.9,138400.0,30.5693,30.633,30.5519,30.6156,138400.0
2006-06-01 14:20:00,52.9,52.97,52.83,52.89,64100.0,30.6156,30.6561,30.5751,30.6098,64100.0
2006-06-01 14:30:00,52.92,52.94,52.86,52.86,47300.0,30.6272,30.6388,30.5925,30.5925,47300.0
2006-06-01 14:40:00,52.86,52.97,52.8,52.95,45300.0,30.5925,30.6561,30.5577,30.6445,45300.0
2006-06-01 14:50:00,52.95,52.95,52.83,52.84,132900.0,30.6445,30.6445,30.5751,30.5809,132900.0
2006-06-01 15:00:00,52.86,52.92,52.85,52.86,42600.0,30.5925,30.6272,30.5867,30.5925,42600.0
2006-06-01 15:10:00,52.86,52.89,52.83,52.88,63700.0,30.5925,30.6098,30.5751,30.604,63700.0
2006-06-01 15:20:00,52.89,52.95,52.73,52.81,77000.0,30.6098,30.6445,30.5172,30.5635,77000.0
2006-06-01 15:30:00,52.81,52.94,52.79,52.9,68500.0,30.5635,30.6388,30.5519,30.6156,68500.0
2006-06-01 15:40:00,52.92,53.05,52.85,52.85,233800.0,30.6272,30.7024,30.5867,30.5867,233800.0
2006-06-01 15:50:00,52.86,52.92,52.8,52.91,117900.0,30.5925,30.6272,30.5577,30.6214,117900.0
2006-06-02 09:30:00,53.14,53.35,52.77,53.19,152600.0,30.7545,30.876,30.5404,30.7834,152600.0
2006-06-02 09:40:00,53.23,53.3,52.9,53.18,120800.0,30.8066,30.8471,30.6156,30.7777,120800.0
2006-06-02 09:50:00,53.18,53.27,52.85,52.9,119900.0,30.7777,30.8297,30.5867,30.6156,119900.0
2006-06-02 10:00:00,52.9,52.95,52.43,52.51,128100.0,30.6156,30.6445,30.3436,30.3899,128100.0
2006-06-02 10:10:00,52.55,52.56,52.35,52.35,90900.0,30.413,30.4188,30.2973,30.2973,90900.0
2006-06-02 10:20:00,52.36,52.6,52.34,52.55,54600.0,30.3031,30.442,30.2915,30.413,54600.0
2006-06-02 10:30:00,52.56,52.63,52.38,52.46,42700.0,30.4188,30.4593,30.3147,30.361,42700.0
2006-06-02 10:40:00,52.46,52.71,52.42,52.67,50600.0,30.361,30.5056,30.3378,30.4825,50600.0
2006-06-02 10:50:00,52.68,52.8,52.66,52.69,37900.0,30.4883,30.5577,30.4767,30.4941,37900.0
2006-06-02 11:00:00,52.69,52.75,52.36,52.47,47800.0,30.4941,30.5288,30.3031,30.3667,47800.0
2006-06-02 11:10:00,52.48,52.62,52.47,52.54,38600.0,30.3725,30.4536,30.3667,30.4073,38600.0
2006-06-02 11:20:00,52.53,52.53,52.28,52.31,53600.0,30.4015,30.4015,30.2568,30.2741,53600.0
2006-06-02 11:30:00,52.31,52.32,52.03,52.14,56300.0,30.2741,30.2799,30.1121,30.1758,56300.0
2006-06-02 11:40:00,52.15,52.15,51.9,52.01,73500.0,30.1816,30.1816,30.0369,30.1005,73500.0
2006-06-02 11:50:00,52.01,52.05,51.84,51.92,87000.0,30.1005,30.1237,30.0021,30.0484,87000.0
2006-06-02 12:00:00,51.92,52.09,51.89,52.09,53100.0,30.0484,30.1468,30.0311,30.1468,53100.0
2006-06-02 12:10:00,52.13,52.14,51.94,51.97,48900.0,30.17,30.1758,30.06,30.0774,48900.0
2006-06-02 12:20:00,51.97,52.12,51.97,52.03,68200.0,30.0774,30.1642,30.0774,30.1121,68200.0
2006-06-02 12:30:00,52.03,52.04,51.98,51.99,63900.0,30.1121,30.1179,30.0832,30.089,63900.0
2006-06-02 12:40:00,51.98,52.04,51.95,52.04,52900.0,30.0832,30.1179,30.0658,30.1179,52900.0
2006-06-02 12:50:00,52.04,52.11,52.03,52.08,81500.0,30.1179,30.1584,30.1121,30.141,81500.0
2006-06-02 13:00:00,52.08,52.09,51.95,51.96,43600.0,30.141,30.1468,30.0658,30.0716,43600.0
2006-06-02 13:10:00,51.96,52.08,51.95,52.06,80400.0,30.0716,30.141,30.0658,30.1295,80400.0
2006-06-02 13:20:00,52.06,52.22,52.04,52.16,51900.0,30.1295,30.2221,30.1179,30.1873,51900.0
2006-06-02 13:30:00,52.15,52.15,52.05,52.06,58400.0,30.1816,30.1816,30.1237,30.1295,58400.0
2006-06-02 13:40:00,52.06,52.1,52.0,52.03,69500.0,30.1295,30.1526,30.0947,30.1121,69500.0
2006-06-02 13:50:00,52.02,52.03,51.9,51.97,39200.0,30.1063,30.1121,30.0369,30.0774,39200.0
2006-06-02 14:00:00,51.97,52.06,51.92,52.03,45200.0,30.0774,30.1295,30.0484,30.1121,45200.0
2006-06-02 14:10:00,52.04,52.17,52.02,52.15,37600.0,30.1179,30.1931,30.1063,30.1816,37600.0
2006-06-02 14:20:00,52.16,52.19,52.1,52.19,42200.0,30.1873,30.2047,30.1526,30.2047,42200.0
2006-06-02 14:30:00,52.19,52.41,52.16,52.41,61500.0,30.2047,30.332,30.1873,30.332,61500.0
2006-06-02 14:40:00,52.4,52.42,52.36,52.37,45300.0,30.3262,30.3378,30.3031,30.3089,45300.0
2006-06-02 14:50:00,52.38,52.4,52.25,52.3,47300.0,30.3147,30.3262,30.2394,30.2684,47300.0
2006-06-02 15:00:00,52.31,52.41,52.27,52.41,46100.0,30.2741,30.332,30.251,30.332,46100.0
2006-06-02 15:10:00,52.4,52.52,52.37,52.51,51800.0,30.3262,30.3957,30.3089,30.3899,51800.0
2006-06-02 15:20:00,52.49,52.64,52.47,52.63,85200.0,30.3783,30.4651,30.3667,30.4593,85200.0
2006-06-02 15:30:00,52.63,52.66,52.57,52.6,68500.0,30.4593,30.4767,30.4246,30.442,68500.0
2006-06-02 15:40:00,52.6,52.69,52.47,52.5,83400.0,30.442,30.4941,30.3667,30.3841,83400.0
2006-06-02 15:50:00,52.48,52.61,52.42,52.56,103700.0,30.3725,30.4478,30.3378,30.4188,103700.0
2006-06-05 09:30:00,52.4,52.75,52.4,52.53,103800.0,30.3262,30.5288,30.3262,30.4015,103800.0
2006-06-05 09:40:00,52.49,52.6,52.44,52.47,85800.0,30.3783,30.442,30.3494,30.3667,85800.0
2006-06-05 09:50:00,52.47,52.6,52.38,52.56,54500.0,30.3667,30.442,30.3147,30.4188,54500.0
2006-06-05 10:00:00,52.56,52.63,52.39,52.59,63700.0,30.4188,30.4593,30.3204,30.4362,63700.0
2006-06-05 10:10:00,52.6,52.86,52.59,52.78,48100.0,30.442,30.5925,30.4362,30.5462,48100.0
2006-06-05 10:20:00,52.81,52.86,52.5,52.82,103600.0,30.5635,30.5925,30.3841,30.5693,103600.0
2006-06-05 10:30:00,52.83,52.91,52.68,52.91,51000.0,30.5751,30.6214,30.4883,30.6214,51000.0
2006-06-05 10:40:00,52.92,52.97,52.89,52.97,47900.0,30.6272,30.6561,30.6098,30.6561,47900.0
2006-06-05 10:50:00,52.96,52.99,52.93,52.99,42800.0,30.6503,30.6677,30.633,30.6677,42800.0
2006-06-05 11:00:00,52.98,53.05,52.94,52.94,78000.0,30.6619,30.7024,30.6388,30.6388,78000.0
2006-06-05 11:10:00,52.95,53.01,52.83,52.83,40900.0,30.6445,30.6793,30.5751,30.5751,40900.0
2006-06-05 11:20:00,52.82,52.82,52.62,52.67,57000.0,30.5693,30.5693,30.4536,30.4825,57000.0
2006-06-05 11:30:00,52.65,52.67,52.44,52.47,71900.0,30.4709,30.4825,30.3494,30.3667,71900.0
2006-06-05 11:40:00,52.48,52.68,52.48,52.68,48600.0,30.3725,30.4883,30.3725,30.4883,48600.0
2006-06-05 11:50:00,52.68,52.85,52.67,52.85,56500.0,30.4883,30.5867,30.4825,30.5867,56500.0
2006-06-05 12:00:00,52.85,52.91,52.79,52.79,74400.0,30.5867,30.6214,30.5519,30.5519,74400.0
2006-06-05 12:10:00,52.8,52.93,52.73,52.92,44800.0,30.5577,30.633,30.5172,30.6272,44800.0
2006-06-05 12:20:00,52.9,52.9,52.61,52.62,47800.0,30.6156,30.6156,30.4478,30.4536,47800.0
2006-06-05 12:30:00,52.6,52.61,52.46,52.48,46300.0,30.442,30.4478,30.361,30.3725,46300.0
2006-06-05 12:40:00,52.47,52.59,52.43,52.54,29700.0,30.3667,30.4362,30.3436,30.4073,29700.0
2006-06-05 12:50:00,52.55,52.58,52.49,52.5,41300.0,30.413,30.4304,30.3783,30.3841,41300.0
2006-06-05 13:00:00,52.48,52.52,52.41,52.48,45300.0,30.3725,30.3957,30.332,30.3725,45300.0
2006-06-05 13:10:00,52.48,52.52,52.47,52.51,37500.0,30.3725,30.3957,30.3667,30.3899,37500.0
2006-06-05 13:20:00,52.51,52.56,52.46,52.55,25600.0,30.3899,30.4188,30.361,30.413,25600.0
2006-06-05 13:30:00,52.56,52.6,52.48,52.55,33100.0,30.4188,30.442,30.3725,30.413,33100.0
2006-06-05 13:40:00,52.56,52.56,52.35,52.38,49400.0,30.4188,30.4188,30.2973,30.3147,49400.0
2006-06-05 13:50:00,52.4,52.43,52.3,52.33,34800.0,30.3262,30.3436,30.2684,30.2857,34800.0
2006-06-05 14:00:00,52.33,52.33,52.19,52.2,45600.0,30.2857,30.2857,30.2047,30.2105,45600.0
2006-06-05 14:10:00,52.2,52.23,51.9,51.9,62500.0,30.2105,30.2278,30.0369,30.0369,62500.0
2006-06-05 14:20:00,51.91,52.11,51.86,52.08,108500.0,30.0427,30.1584,30.0137,30.141,108500.0
2006-06-05 14:30:00,52.08,52.09,51.73,51.76,141800.0,30.141,30.1468,29.9385,29.9558,141800.0
2006-06-05 14:40:00,51.77,51.85,51.72,51.83,109300.0,29.9616,30.0079,29.9327,29.9964,109300.0
2006-06-05 14:50:00,51.83,51.97,51.82,51.92,72400.0,29.9964,30.0774,29.9906,30.0484,72400.0
2006-06-05 15:00:00,51.9,51.96,51.84,51.94,71200.0,30.0369,30.0716,30.0021,30.06,71200.0
2006-06-05 15:10:00,51.94,52.0,51.84,52.0,86900.0,30.06,30.0947,30.0021,30.0947,86900.0
2006-06-05 15:20:00,52.01,52.16,51.99,52.16,140000.0,30.1005,30.1873,30.089,30.1873,140000.0
2006-06-05 15:30:00,52.15,52.17,52.01,52.1,120100.0,30.1816,30.1931,30.1005,30.1526,120100.0
2006-06-05 15:40:00,52.1,52.11,51.71,51.73,110600.0,30.1526,30.1584,29.9269,29.9385,110600.0
2006-06-05 15:50:00,51.74,51.78,51.66,51.78,184700.0,29.9443,29.9674,29.898,29.9674,184700.0
2006-06-06 09:30:00,51.83,52.36,51.83,52.18,82800.0,29.9964,30.3031,29.9964,30.1989,82800.0
2006-06-06 09:40:00,52.18,52.19,51.45,51.5,126000.0,30.1989,30.2047,29.7764,29.8054,126000.0
2006-06-06 09:50:00,51.46,51.69,51.18,51.24,216000.0,29.7822,29.9153,29.6202,29.6549,216000.0
2006-06-06 10:00:00,51.22,51.46,51.05,51.25,210100.0,29.6433,29.7822,29.5449,29.6607,210100.0
2006-06-06 10:10:00,51.25,51.5,51.1,51.36,109600.0,29.6607,29.8054,29.5739,29.7243,109600.0
2006-06-06 10:20:00,51.35,51.55,51.33,51.48,115300.0,29.7186,29.8343,29.707,29.7938,115300.0
2006-06-06 10:30:00,51.47,51.52,51.31,51.34,73500.0,29.788,29.8169,29.6954,29.7128,73500.0
2006-06-06 10:40:00,51.33,51.37,51.25,51.36,53600.0,29.707,29.7301,29.6607,29.7243,53600.0
2006-06-06 10:50:00,51.37,51.42,51.26,51.32,42300.0,29.7301,29.7591,29.6665,29.7012,42300.0
2006-06-06 11:00:00,51.32,51.4,51.16,51.17,56900.0,29.7012,29.7475,29.6086,29.6144,56900.0
2006-06-06 11:10:00,51.15,51.16,50.94,50.94,148300.0,29.6028,29.6086,29.4813,29.4813,148300.0
2006-06-06 11:20:00,50.95,51.11,50.94,51.03,64200.0,29.4871,29.5797,29.4813,29.5334,64200.0
2006-06-06 11:30:00,51.04,51.09,51.01,51.04,81000.0,29.5391,29.5681,29.5218,29.5391,81000.0
2006-06-06 11:40:00,51.04,51.06,50.8,50.86,102000.0,29.5391,29.5507,29.4002,29.435,102000.0
2006-06-06 11:50:00,50.85,50.91,50.82,50.85,71100.0,29.4292,29.4639,29.4118,29.4292,71100.0
2006-06-06 12:00:00,50.85,51.02,50.81,51.02,46100.0,29.4292,29.5276,29.406,29.5276,46100.0
2006-06-06 12:10:00,51.02,51.3,51.02,51.26,59400.0,29.5276,29.6896,29.5276,29.6665,59400.0
2006-06-06 12:20:00,51.24,51.27,51.11,51.12,68400.0,29.6549,29.6723,29.5797,29.5854,68400.0
2006-06-06 12:30:00,51.14,51.23,51.12,51.21,55700.0,29.597,29.6491,29.5854,29.6375,55700.0
2006-06-06 12:40:00,51.22,51.54,51.22,51.42,93200.0,29.6433,29.8285,29.6433,29.7591,93200.0
2006-06-06 12:50:00,51.42,51.6,51.37,51.54,95200.0,29.7591,29.8632,29.7301,29.8285,95200.0
2006-06-06 13:00:00,51.54,51.54,51.41,51.47,86700.0,29.8285,29.8285,29.7533,29.788,86700.0
2006-06-06 13:10:00,51.47,51.47,51.37,51.43,36400.0,29.788,29.788,29.7301,29.7649,36400.0
2006-06-06 13:20:00,51.44,51.6,51.42,51.6,53300.0,29.7706,29.8632,29.7591,29.8632,53300.0
2006-06-06 13:30:00,51.59,51.62,51.48,51.51,82000.0,29.8575,29.8748,29.7938,29.8112,82000.0
2006-06-06 13:40:00,51.5,51.5,51.27,51.32,32000.0,29.8054,29.8054,29.6723,29.7012,32000.0
2006-06-06 13:50:00,51.32,51.44,51.29,51.4,18100.0,29.7012,29.7706,29.6838,29.7475,18100.0
2006-06-06 14:00:00,51.39,51.39,51.25,51.26,14700.0,29.7417,29.7417,29.6607,29.6665,14700.0
2006-06-06 14:10:00,51.27,51.31,51.06,51.18,50200.0,29.6723,29.6954,29.5507,29.6202,50200.0
2006-06-06 14:20:00,51.19,51.23,51.02,51.09,49100.0,29.626,29.6491,29.5276,29.5681,49100.0
2006-06-06 14:30:00,51.15,51.39,51.15,51.38,32700.0,29.6028,29.7417,29.6028,29.7359,32700.0
2006-06-06 14:40:00,51.38,51.41,51.21,51.27,46500.0,29.7359,29.7533,29.6375,29.6723,46500.0
2006-06-06 14:50:00,51.27,51.28,51.16,51.18,35800.0,29.6723,29.678,29.6086,29.6202,35800.0
2006-06-06 15:00:00,51.18,51.44,51.17,51.37,37100.0,29.6202,29.7706,29.6144,29.7301,37100.0
2006-06-06 15:10:00,51.37,51.4,51.27,51.29,55200.0,29.7301,29.7475,29.6723,29.6838,55200.0
2006-06-06 15:20:00,51.28,51.31,51.1,51.18,52500.0,29.678,29.6954,29.5739,29.6202,52500.0
2006-06-06 15:30:00,51.18,51.29,51.1,51.28,204700.0,29.6202,29.6838,29.5739,29.678,204700.0
2006-06-06 15:40:00,51.29,51.64,51.24,51.35,118700.0,29.6838,29.8864,29.6549,29.7186,118700.0
2006-06-06 15:50:00,51.35,51.52,51.24,51.48,143700.0,29.7186,29.8169,29.6549,29.7938,143700.0
2006-06-07 09:30:00,51.55,51.89,51.5,51.73,115900.0,29.8343,30.0311,29.8054,29.9385,115900.0
2006-06-07 09:40:00,51.74,51.79,51.37,51.4,76900.0,29.9443,29.9732,29.7301,29.7475,76900.0
2006-06-07 09:50:00,51.4,51.45,51.33,51.45,65800.0,29.7475,29.7764,29.707,29.7764,65800.0
2006-06-07 10:00:00,51.45,51.77,51.42,51.76,200300.0,29.7764,29.9616,29.7591,29.9558,200300.0
2006-06-07 10:10:00,51.75,52.35,51.73,52.3,153200.0,29.9501,30.2973,29.9385,30.2684,153200.0
2006-06-07 10:20:00,52.3,52.3,51.99,52.05,65000.0,30.2684,30.2684,30.089,30.1237,65000.0
2006-06-07 10:30:00,52.08,52.17,51.92,51.94,65900.0,30.141,30.1931,30.0484,30.06,65900.0
2006-06-07 10:40:00,51.92,51.92,51.46,51.66,88800.0,30.0484,30.0484,29.7822,29.898,88800.0
2006-06-07 10:50:00,51.66,51.75,51.62,51.75,41600.0,29.898,29.9501,29.8748,29.9501,41600.0
2006-06-07 11:00:00,51.74,51.75,51.57,51.57,60200.0,29.9443,29.9501,29.8459,29.8459,60200.0
2006-06-07 11:10:00,51.57,51.65,51.56,51.58,55800.0,29.8459,29.8922,29.8401,29.8517,55800.0
2006-06-07 11:20:00,51.58,51.6,51.4,51.42,75600.0,29.8517,29.8632,29.7475,29.7591,75600.0
2006-06-07 11:30:00,51.42,51.71,51.42,51.71,92200.0,29.7591,29.9269,29.7591,29.9269,92200.0
2006-06-07 11:40:00,51.72,51.83,51.69,51.77,68400.0,29.9327,29.9964,29.9153,29.9616,68400.0
2006-06-07 11:50:00,51.76,51.92,51.75,51.89,231400.0,29.9558,30.0484,29.9501,30.0311,231400.0
2006-06-07 12:00:00,51.89,51.9,51.72,51.72,39400.0,30.0311,30.0369,29.9327,29.9327,39400.0
2006-06-07 12:10:00,51.71,51.72,51.53,51.53,96500.0,29.9269,29.9327,29.8227,29.8227,96500.0
2006-06-07 12:20:00,51.54,51.59,51.5,51.51,67400.0,29.8285,29.8575,29.8054,29.8112,67400.0
2006-06-07 12:30:00,51.54,51.54,51.37,51.38,70200.0,29.8285,29.8285,29.7301,29.7359,70200.0
2006-06-07 12:40:00,51.38,51.5,51.32,51.5,98800.0,29.7359,29.8054,29.7012,29.8054,98800.0
2006-06-07 12:50:00,51.49,51.49,51.3,51.4,59700.0,29.7996,29.7996,29.6896,29.7475,59700.0
2006-06-07 13:00:00,51.39,51.51,51.39,51.47,99200.0,29.7417,29.8112,29.7417,29.788,99200.0
2006-06-07 13:10:00,51.48,51.5,51.42,51.47,204100.0,29.7938,29.8054,29.7591,29.788,204100.0
2006-06-07 13:20:00,51.48,51.59,51.46,51.59,55700.0,29.7938,29.8575,29.7822,29.8575,55700.0
2006-06-07 13:30:00,51.57,51.59,51.39,51.47,51200.0,29.8459,29.8575,29.7417,29.788,51200.0
2006-06-07 13:40:00,51.44,51.45,51.27,51.27,58900.0,29.7706,29.7764,29.6723,29.6723,58900.0
2006-06-07 13:50:00,51.28,51.28,51.15,51.18,113400.0,29.678,29.678,29.6028,29.6202,113400.0
2006-06-07 14:00:00,51.18,51.2,51.0,51.0,92200.0,29.6202,29.6317,29.516,29.516,92200.0
2006-06-07 14:10:00,51.0,51.01,50.84,50.84,469400.0,29.516,29.5218,29.4234,29.4234,469400.0
2006-06-07 14:20:00,50.83,50.93,50.75,50.93,345900.0,29.4176,29.4755,29.3713,29.4755,345900.0
2006-06-07 14:30:00,50.93,51.05,50.9,50.9,110200.0,29.4755,29.5449,29.4581,29.4581,110200.0
2006-06-07 14:40:00,50.9,50.91,50.54,50.54,218600.0,29.4581,29.4639,29.2498,29.2498,218600.0
2006-06-07 14:50:00,50.54,50.54,50.09,50.1,379600.0,29.2498,29.2498,28.9893,28.9951,379600.0
2006-06-07 15:00:00,50.13,50.24,50.09,50.11,278600.0,29.0125,29.0761,28.9893,29.0009,278600.0
2006-06-07 15:10:00,50.11,50.14,49.75,49.75,304500.0,29.0009,29.0183,28.7926,28.7926,304500.0
2006-06-07 15:20:00,49.72,50.02,49.69,49.87,305000.0,28.7752,28.9488,28.7578,28.862,305000.0
2006-06-07 15:30:00,49.87,49.93,49.67,49.87,293500.0,28.862,28.8967,28.7463,28.862,293500.0
2006-06-07 15:40:00,49.87,49.97,49.87,49.95,329900.0,28.862,28.9199,28.862,28.9083,329900.0
2006-06-07 15:50:00,49.95,50.08,49.94,49.98,467200.0,28.9083,28.9835,28.9025,28.9257,467200.0
2006-06-08 09:30:00,49.5,49.95,49.42,49.8,195300.0,28.6479,28.9083,28.6016,28.8215,195300.0
2006-06-08 09:40:00,49.75,50.12,49.44,50.06,211000.0,28.7926,29.0067,28.6132,28.972,211000.0
2006-06-08 09:50:00,50.06,50.06,49.67,49.75,119600.0,28.972,28.972,28.7463,28.7926,119600.0
2006-06-08 10:00:00,49.75,49.95,49.69,49.74,157200.0,28.7926,28.9083,28.7578,28.7868,157200.0
2006-06-08 10:10:00,49.69,50.0,48.96,49.09,163000.0,28.7578,28.9372,28.3354,28.4106,163000.0
2006-06-08 10:20:00,49.06,49.27,48.75,48.93,259700.0,28.3932,28.5148,28.2138,28.318,259700.0
2006-06-08 10:30:00,48.94,49.18,48.94,49.17,191400.0,28.3238,28.4627,28.3238,28.4569,191400.0
2006-06-08 10:40:00,49.12,49.2,49.0,49.13,77900.0,28.428,28.4743,28.3585,28.4337,77900.0
2006-06-08 10:50:00,49.14,49.14,49.02,49.14,88500.0,28.4395,28.4395,28.3701,28.4395,88500.0
2006-06-08 11:00:00,49.1,49.39,49.08,49.38,142800.0,28.4164,28.5842,28.4048,28.5784,142800.0
2006-06-08 11:10:00,49.37,49.48,49.18,49.2,85200.0,28.5726,28.6363,28.4627,28.4743,85200.0
2006-06-08 11:20:00,49.22,49.37,49.0,49.28,151500.0,28.4858,28.5726,28.3585,28.5206,151500.0
2006-06-08 11:30:00,49.27,49.31,48.93,48.99,158500.0,28.5148,28.5379,28.318,28.3527,158500.0
2006-06-08 11:40:00,48.99,49.11,48.95,49.0,208100.0,28.3527,28.4222,28.3296,28.3585,208100.0
2006-06-08 11:50:00,48.97,49.0,48.69,48.87,194300.0,28.3411,28.3585,28.1791,28.2833,194300.0
2006-06-08 12:00:00,48.86,49.36,48.86,49.33,114800.0,28.2775,28.5669,28.2775,28.5495,114800.0
2006-06-08 12:10:00,49.32,49.37,49.07,49.15,81000.0,28.5437,28.5726,28.399,28.4453,81000.0
2006-06-08 12:20:00,49.15,49.21,49.0,49.04,59600.0,28.4453,28.48,28.3585,28.3817,59600.0
2006-06-08 12:30:00,49.04,49.22,49.04,49.09,50000.0,28.3817,28.4858,28.3817,28.4106,50000.0
2006-06-08 12:40:00,49.1,49.21,48.96,49.04,92900.0,28.4164,28.48,28.3354,28.3817,92900.0
2006-06-08 12:50:00,49.04,49.46,49.0,49.44,98600.0,28.3817,28.6247,28.3585,28.6132,98600.0
2006-06-08 13:00:00,49.42,49.49,49.31,49.38,94900.0,28.6016,28.6421,28.5379,28.5784,94900.0
2006-06-08 13:10:00,49.39,49.59,49.33,49.46,71700.0,28.5842,28.7,28.5495,28.6247,71700.0
2006-06-08 13:20:00,49.46,49.48,49.35,49.39,43500.0,28.6247,28.6363,28.5611,28.5842,43500.0
2006-06-08 13:30:00,49.39,49.57,49.36,49.45,112800.0,28.5842,28.6884,28.5669,28.6189,112800.0
2006-06-08 13:40:00,49.45,49.81,49.45,49.66,123700.0,28.6189,28.8273,28.6189,28.7405,123700.0
2006-06-08 13:50:00,49.66,49.71,49.44,49.68,126800.0,28.7405,28.7694,28.6132,28.752,126800.0
2006-06-08 14:00:00,49.67,49.74,49.46,49.56,88500.0,28.7463,28.7868,28.6247,28.6826,88500.0
2006-06-08 14:10:00,49.54,49.69,49.5,49.66,78800.0,28.671,28.7578,28.6479,28.7405,78800.0
2006-06-08 14:20:00,49.65,49.76,49.59,49.7,86000.0,28.7347,28.7983,28.7,28.7636,86000.0
2006-06-08 14:30:00,49.65,49.94,49.53,49.87,114000.0,28.7347,28.9025,28.6652,28.862,114000.0
2006-06-08 14:40:00,49.87,49.92,49.71,49.73,88100.0,28.862,28.8909,28.7694,28.781,88100.0
2006-06-08 14:50:00,49.73,49.77,49.5,49.62,115500.0,28.781,28.8041,28.6479,28.7173,115500.0
2006-06-08 15:00:00,49.63,49.83,49.61,49.79,73200.0,28.7231,28.8389,28.7115,28.8157,73200.0
2006-06-08 15:10:00,49.79,49.99,49.79,49.93,119600.0,28.8157,28.9315,28.8157,28.8967,119600.0
2006-06-08 15:20:00,49.93,50.0,49.8,50.0,67100.0,28.8967,28.9372,28.8215,28.9372,67100.0
2006-06-08 15:30:00,50.0,50.25,49.99,50.25,129300.0,28.9372,29.0819,28.9315,29.0819,129300.0
2006-06-08 15:40:00,50.25,50.25,50.04,50.07,124600.0,29.0819,29.0819,28.9604,28.9778,124600.0
2006-06-08 15:50:00,50.06,50.25,50.0,50.16,470400.0,28.972,29.0819,28.9372,29.0298,470400.0
2006-06-09 09:30:00,50.16,50.8,50.11,50.57,214400.0,29.0298,29.4002,29.0009,29.2671,214400.0
2006-06-09 09:40:00,50.54,50.73,50.51,50.59,176900.0,29.2498,29.3597,29.2324,29.2787,176900.0
2006-06-09 09:50:00,50.59,50.65,50.48,50.53,242400.0,29.2787,29.3134,29.215,29.244,242400.0
2006-06-09 10:00:00,50.53,50.62,50.49,50.59,201500.0,29.244,29.2961,29.2208,29.2787,201500.0
2006-06-09 10:10:00,50.6,50.6,50.27,50.32,111500.0,29.2845,29.2845,29.0935,29.1224,111500.0
2006-06-09 10:20:00,50.31,50.39,50.26,50.34,76900.0,29.1167,29.163,29.0877,29.134,76900.0
2006-06-09 10:30:00,50.34,50.35,50.19,50.32,67000.0,29.134,29.1398,29.0472,29.1224,67000.0
2006-06-09 10:40:00,50.32,50.67,50.3,50.67,138300.0,29.1224,29.325,29.1109,29.325,138300.0
2006-06-09 10:50:00,50.69,50.7,50.52,50.57,80700.0,29.3366,29.3424,29.2382,29.2671,80700.0
2006-06-09 11:00:00,50.55,50.68,50.5,50.56,49500.0,29.2556,29.3308,29.2266,29.2613,49500.0
2006-06-09 11:10:00,50.57,50.59,50.42,50.48,38800.0,29.2671,29.2787,29.1803,29.215,38800.0
2006-06-09 11:20:00,50.45,50.6,50.44,50.59,40400.0,29.1977,29.2845,29.1919,29.2787,40400.0
2006-06-09 11:30:00,50.59,50.75,50.57,50.75,75300.0,29.2787,29.3713,29.2671,29.3713,75300.0
2006-06-09 11:40:00,50.75,50.88,50.71,50.78,112000.0,29.3713,29.4465,29.3482,29.3887,112000.0
2006-06-09 11:50:00,50.78,50.78,50.61,50.66,93100.0,29.3887,29.3887,29.2903,29.3192,93100.0
2006-06-09 12:00:00,50.67,50.71,50.62,50.71,40700.0,29.325,29.3482,29.2961,29.3482,40700.0
2006-06-09 12:10:00,50.7,50.7,50.6,50.62,24000.0,29.3424,29.3424,29.2845,29.2961,24000.0
2006-06-09 12:20:00,50.62,50.62,50.42,50.47,41700.0,29.2961,29.2961,29.1803,29.2093,41700.0
2006-06-09 12:30:00,50.47,50.75,50.45,50.69,23800.0,29.2093,29.3713,29.1977,29.3366,23800.0
2006-06-09 12:40:00,50.72,50.88,50.72,50.88,60900.0,29.3539,29.4465,29.3539,29.4465,60900.0
2006-06-09 12:50:00,50.87,50.94,50.85,50.89,65600.0,29.4408,29.4813,29.4292,29.4523,65600.0
2006-06-09 13:00:00,50.92,50.92,50.69,50.7,42400.0,29.4697,29.4697,29.3366,29.3424,42400.0
2006-06-09 13:10:00,50.7,50.8,50.41,50.42,59300.0,29.3424,29.4002,29.1745,29.1803,59300.0
2006-06-09 13:20:00,50.41,50.41,50.24,50.39,141600.0,29.1745,29.1745,29.0761,29.163,141600.0
2006-06-09 13:30:00,50.39,50.5,50.31,50.41,118300.0,29.163,29.2266,29.1167,29.1745,118300.0
2006-06-09 13:40:00,50.4,50.49,50.28,50.49,57400.0,29.1687,29.2208,29.0993,29.2208,57400.0
2006-06-09 13:50:00,50.47,50.66,50.46,50.59,50200.0,29.2093,29.3192,29.2035,29.2787,50200.0
2006-06-09 14:00:00,50.58,50.64,50.57,50.59,35200.0,29.2729,29.3076,29.2671,29.2787,35200.0
2006-06-09 14:10:00,50.58,50.72,50.54,50.69,26800.0,29.2729,29.3539,29.2498,29.3366,26800.0
2006-06-09 14:20:00,50.68,50.68,50.55,50.58,33800.0,29.3308,29.3308,29.2556,29.2729,33800.0
2006-06-09 14:30:00,50.58,50.63,50.56,50.59,30700.0,29.2729,29.3019,29.2613,29.2787,30700.0
2006-06-09 14:40:00,50.6,50.63,50.53,50.59,36900.0,29.2845,29.3019,29.244,29.2787,36900.0
2006-06-09 14:50:00,50.6,50.68,50.59,50.62,54100.0,29.2845,29.3308,29.2787,29.2961,54100.0
2006-06-09 15:00:00,50.61,50.61,50.48,50.49,50300.0,29.2903,29.2903,29.215,29.2208,50300.0
2006-06-09 15:10:00,50.48,50.54,50.42,50.53,64000.0,29.215,29.2498,29.1803,29.244,64000.0
2006-06-09 15:20:00,50.53,50.73,50.53,50.72,54800.0,29.244,29.3597,29.244,29.3539,54800.0
2006-06-09 15:30:00,50.72,50.72,50.63,50.67,55900.0,29.3539,29.3539,29.3019,29.325,55900.0
2006-06-09 15:40:00,50.67,50.74,50.67,50.71,63900.0,29.325,29.3655,29.325,29.3482,63900.0
2006-06-09 15:50:00,50.7,50.71,50.3,50.36,164400.0,29.3424,29.3482,29.1109,29.1456,164400.0
2006-06-12 09:30:00,50.5,50.8,50.24,50.28,100400.0,29.2266,29.4002,29.0761,29.0993,100400.0
2006-06-12 09:40:00,50.29,50.29,50.03,50.13,154100.0,29.1051,29.1051,28.9546,29.0125,154100.0
2006-06-12 09:50:00,50.12,50.42,50.06,50.36,128800.0,29.0067,29.1803,28.972,29.1456,128800.0
2006-06-12 10:00:00,50.35,50.51,50.19,50.25,88300.0,29.1398,29.2324,29.0472,29.0819,88300.0
2006-06-12 10:10:00,50.24,50.24,49.94,49.98,96900.0,29.0761,29.0761,28.9025,28.9257,96900.0
2006-06-12 10:20:00,49.98,50.02,49.84,49.94,95500.0,28.9257,28.9488,28.8446,28.9025,95500.0
2006-06-12 10:30:00,49.97,50.18,49.92,50.18,126100.0,28.9199,29.0414,28.8909,29.0414,126100.0
2006-06-12 10:40:00,50.18,50.44,50.17,50.19,75400.0,29.0414,29.1919,29.0356,29.0472,75400.0
2006-06-12 10:50:00,50.19,50.22,50.09,50.17,51000.0,29.0472,29.0646,28.9893,29.0356,51000.0
2006-06-12 11:00:00,50.18,50.19,49.98,50.03,100500.0,29.0414,29.0472,28.9257,28.9546,100500.0
2006-06-12 11:10:00,50.03,50.04,49.9,50.0,101800.0,28.9546,28.9604,28.8794,28.9372,101800.0
2006-06-12 11:20:00,49.99,50.05,49.85,49.85,139700.0,28.9315,28.9662,28.8504,28.8504,139700.0
2006-06-12 11:30:00,49.86,50.0,49.73,49.73,129700.0,28.8562,28.9372,28.781,28.781,129700.0
2006-06-12 11:40:00,49.74,49.85,49.45,49.66,129700.0,28.7868,28.8504,28.6189,28.7405,129700.0
2006-06-12 11:50:00,49.67,49.82,49.67,49.8,72000.0,28.7463,28.8331,28.7463,28.8215,72000.0
2006-06-12 12:00:00,49.82,49.93,49.75,49.75,67400.0,28.8331,28.8967,28.7926,28.7926,67400.0
2006-06-12 12:10:00,49.81,49.81,49.56,49.76,115800.0,28.8273,28.8273,28.6826,28.7983,115800.0
2006-06-12 12:20:00,49.75,49.76,49.59,49.68,82700.0,28.7926,28.7983,28.7,28.752,82700.0
2006-06-12 12:30:00,49.71,49.73,49.59,49.67,47700.0,28.7694,28.781,28.7,28.7463,47700.0
2006-06-12 12:40:00,49.66,49.7,49.54,49.7,71400.0,28.7405,28.7636,28.671,28.7636,71400.0
2006-06-12 12:50:00,49.7,49.86,48.82,49.82,118600.0,28.7636,28.8562,28.2543,28.8331,118600.0
2006-06-12 13:00:00,49.82,49.84,49.71,49.83,46100.0,28.8331,28.8446,28.7694,28.8389,46100.0
2006-06-12 13:10:00,49.85,49.88,49.76,49.76,35200.0,28.8504,28.8678,28.7983,28.7983,35200.0
2006-06-12 13:20:00,49.8,49.81,49.76,49.79,50300.0,28.8215,28.8273,28.7983,28.8157,50300.0
2006-06-12 13:30:00,49.8,49.87,49.77,49.79,65500.0,28.8215,28.862,28.8041,28.8157,65500.0
2006-06-12 13:40:00,49.77,49.86,49.77,49.84,48500.0,28.8041,28.8562,28.8041,28.8446,48500.0
2006-06-12 13:50:00,49.84,49.89,49.83,49.87,43400.0,28.8446,28.8736,28.8389,28.862,43400.0
2006-06-12 14:00:00,49.88,49.95,49.77,49.77,105700.0,28.8678,28.9083,28.8041,28.8041,105700.0
2006-06-12 14:10:00,49.76,49.78,49.51,49.53,130100.0,28.7983,28.8099,28.6537,28.6652,130100.0
2006-06-12 14:20:00,49.54,49.72,49.44,49.6,83500.0,28.671,28.7752,28.6132,28.7058,83500.0
2006-06-12 14:30:00,49.6,49.68,49.52,49.54,52000.0,28.7058,28.752,28.6595,28.671,52000.0
2006-06-12 14:40:00,49.55,49.55,49.3,49.31,131300.0,28.6768,28.6768,28.5321,28.5379,131300.0
2006-06-12 14:50:00,49.32,49.5,49.31,49.42,171700.0,28.5437,28.6479,28.5379,28.6016,171700.0
2006-06-12 15:00:00,49.42,49.42,49.31,49.36,154700.0,28.6016,28.6016,28.5379,28.5669,154700.0
2006-06-12 15:10:00,49.36,49.38,49.31,49.35,98600.0,28.5669,28.5784,28.5379,28.5611,98600.0
2006-06-12 15:20:00,49.34,49.35,49.04,49.05,164100.0,28.5553,28.5611,28.3817,28.3874,164100.0
2006-06-12 15:30:00,49.03,49.05,48.74,48.76,230800.0,28.3759,28.3874,28.208,28.2196,230800.0
2006-06-12 15:40:00,48.76,48.95,48.7,48.91,245300.0,28.2196,28.3296,28.1849,28.3064,245300.0
2006-06-12 15:50:00,48.9,49.4,48.89,48.97,454300.0,28.3006,28.59,28.2948,28.3411,454300.0
2006-06-13 09:30:00,50.9,51.38,50.36,51.25,867400.0,29.4581,29.7359,29.1456,29.6607,867400.0
2006-06-13 09:40:00,51.25,51.7,51.22,51.41,1164600.0,29.6607,29.9211,29.6433,29.7533,1164600.0
2006-06-13 09:50:00,51.38,51.46,51.21,51.21,613800.0,29.7359,29.7822,29.6375,29.6375,613800.0
2006-06-13 10:00:00,51.22,51.3,50.77,50.91,595500.0,29.6433,29.6896,29.3829,29.4639,595500.0
2006-06-13 10:10:00,50.9,51.02,50.84,50.86,273600.0,29.4581,29.5276,29.4234,29.435,273600.0
2006-06-13 10:20:00,50.85,50.9,50.42,50.75,578900.0,29.4292,29.4581,29.1803,29.3713,578900.0
2006-06-13 10:30:00,50.76,50.89,50.67,50.74,296900.0,29.3771,29.4523,29.325,29.3655,296900.0
2006-06-13 10:40:00,50.76,50.81,50.31,50.38,237900.0,29.3771,29.406,29.1167,29.1572,237900.0
2006-06-13 10:50:00,50.37,50.53,50.21,50.38,314600.0,29.1514,29.244,29.0588,29.1572,314600.0
2006-06-13 11:00:00,50.38,50.38,50.1,50.12,294400.0,29.1572,29.1572,28.9951,29.0067,294400.0
2006-06-13 11:10:00,50.11,50.28,49.98,50.2,357600.0,29.0009,29.0993,28.9257,29.053,357600.0
2006-06-13 11:20:00,50.2,50.65,50.09,50.52,227100.0,29.053,29.3134,28.9893,29.2382,227100.0
2006-06-13 11:30:00,50.53,50.61,50.34,50.49,249600.0,29.244,29.2903,29.134,29.2208,249600.0
2006-06-13 11:40:00,50.49,50.67,50.4,50.65,154200.0,29.2208,29.325,29.1687,29.3134,154200.0
2006-06-13 11:50:00,50.65,50.87,50.61,50.87,238800.0,29.3134,29.4408,29.2903,29.4408,238800.0
2006-06-13 12:00:00,50.87,50.99,50.8,50.94,191900.0,29.4408,29.5102,29.4002,29.4813,191900.0
2006-06-13 12:10:00,50.93,51.08,50.9,51.04,201200.0,29.4755,29.5623,29.4581,29.5391,201200.0
2006-06-13 12:20:00,51.04,51.08,50.9,50.9,173100.0,29.5391,29.5623,29.4581,29.4581,173100.0
2006-06-13 12:30:00,50.91,51.1,50.91,51.06,99500.0,29.4639,29.5739,29.4639,29.5507,99500.0
2006-06-13 12:40:00,51.07,51.4,51.05,51.39,188700.0,29.5565,29.7475,29.5449,29.7417,188700.0
2006-06-13 12:50:00,51.4,51.48,51.19,51.38,237300.0,29.7475,29.7938,29.626,29.7359,237300.0
2006-06-13 13:00:00,51.36,51.36,51.08,51.1,131800.0,29.7243,29.7243,29.5623,29.5739,131800.0
2006-06-13 13:10:00,51.09,51.4,51.07,51.37,189700.0,29.5681,29.7475,29.5565,29.7301,189700.0
2006-06-13 13:20:00,51.38,51.38,51.01,51.33,320800.0,29.7359,29.7359,29.5218,29.707,320800.0
2006-06-13 13:30:00,51.35,51.49,51.33,51.45,171000.0,29.7186,29.7996,29.707,29.7764,171000.0
2006-06-13 13:40:00,51.45,51.71,51.42,51.63,317500.0,29.7764,29.9269,29.7591,29.8806,317500.0
2006-06-13 13:50:00,51.59,51.64,51.31,51.53,213300.0,29.8575,29.8864,29.6954,29.8227,213300.0
2006-06-13 14:00:00,51.54,51.68,51.39,51.61,216200.0,29.8285,29.9095,29.7417,29.869,216200.0
2006-06-13 14:10:00,51.6,51.65,51.5,51.59,166100.0,29.8632,29.8922,29.8054,29.8575,166100.0
2006-06-13 14:20:00,51.59,51.65,51.41,51.56,233500.0,29.8575,29.8922,29.7533,29.8401,233500.0
2006-06-13 14:30:00,51.58,51.67,51.32,51.52,203100.0,29.8517,29.9038,29.7012,29.8169,203100.0
2006-06-13 14:40:00,51.51,51.64,51.42,51.64,217600.0,29.8112,29.8864,29.7591,29.8864,217600.0
2006-06-13 14:50:00,51.64,51.8,51.59,51.68,331600.0,29.8864,29.979,29.8575,29.9095,331600.0
2006-06-13 15:00:00,51.68,51.76,51.59,51.68,359900.0,29.9095,29.9558,29.8575,29.9095,359900.0
2006-06-13 15:10:00,51.66,51.77,51.6,51.69,345200.0,29.898,29.9616,29.8632,29.9153,345200.0
2006-06-13 15:20:00,51.67,51.87,51.62,51.8,242800.0,29.9038,30.0195,29.8748,29.979,242800.0
2006-06-13 15:30:00,51.8,51.98,51.62,51.91,350700.0,29.979,30.0832,29.8748,30.0427,350700.0
2006-06-13 15:40:00,51.91,52.03,51.7,51.85,457000.0,30.0427,30.1121,29.9211,30.0079,457000.0
2006-06-13 15:50:00,51.85,51.86,51.59,51.67,550000.0,30.0079,30.0137,29.8575,29.9038,550000.0
2006-06-14 09:30:00,51.51,52.1,51.3,51.51,459700.0,29.8112,30.1526,29.6896,29.8112,459700.0
2006-06-14 09:40:00,51.52,51.87,51.44,51.47,317500.0,29.8169,30.0195,29.7706,29.788,317500.0
2006-06-14 09:50:00,51.46,51.83,51.41,51.6,216100.0,29.7822,29.9964,29.7533,29.8632,216100.0
2006-06-14 10:00:00,51.62,52.0,51.54,52.0,206000.0,29.8748,30.0947,29.8285,30.0947,206000.0
2006-06-14 10:10:00,51.98,52.07,51.75,52.04,284600.0,30.0832,30.1353,29.9501,30.1179,284600.0
2006-06-14 10:20:00,52.05,52.21,51.9,51.9,193100.0,30.1237,30.2163,30.0369,30.0369,193100.0
2006-06-14 10:30:00,51.89,52.0,51.75,51.9,208600.0,30.0311,30.0947,29.9501,30.0369,208600.0
2006-06-14 10:40:00,51.9,51.95,51.76,51.84,168500.0,30.0369,30.0658,29.9558,30.0021,168500.0
2006-06-14 10:50:00,51.83,51.97,51.82,51.87,144200.0,29.9964,30.0774,29.9906,30.0195,144200.0
2006-06-14 11:00:00,51.88,51.89,51.53,51.6,191400.0,30.0253,30.0311,29.8227,29.8632,191400.0
2006-06-14 11:10:00,51.6,51.62,51.4,51.56,215300.0,29.8632,29.8748,29.7475,29.8401,215300.0
2006-06-14 11:20:00,51.55,51.62,51.42,51.5,276800.0,29.8343,29.8748,29.7591,29.8054,276800.0
2006-06-14 11:30:00,51.5,51.52,51.42,51.46,177200.0,29.8054,29.8169,29.7591,29.7822,177200.0
2006-06-14 11:40:00,51.46,51.53,51.4,51.43,96900.0,29.7822,29.8227,29.7475,29.7649,96900.0
2006-06-14 11:50:00,51.45,51.49,51.34,51.36,80900.0,29.7764,29.7996,29.7128,29.7243,80900.0
2006-06-14 12:00:00,51.37,51.5,51.35,51.5,77400.0,29.7301,29.8054,29.7186,29.8054,77400.0
2006-06-14 12:10:00,51.5,51.6,51.42,51.46,91400.0,29.8054,29.8632,29.7591,29.7822,91400.0
2006-06-14 12:20:00,51.45,51.46,51.39,51.44,59200.0,29.7764,29.7822,29.7417,29.7706,59200.0
2006-06-14 12:30:00,51.45,51.53,51.44,51.49,61300.0,29.7764,29.8227,29.7706,29.7996,61300.0
2006-06-14 12:40:00,51.49,51.5,51.21,51.23,86700.0,29.7996,29.8054,29.6375,29.6491,86700.0
2006-06-14 12:50:00,51.24,51.31,51.2,51.21,59900.0,29.6549,29.6954,29.6317,29.6375,59900.0
2006-06-14 13:00:00,51.19,51.21,51.08,51.1,73000.0,29.626,29.6375,29.5623,29.5739,73000.0
2006-06-14 13:10:00,51.11,51.16,50.96,50.97,78400.0,29.5797,29.6086,29.4928,29.4986,78400.0
2006-06-14 13:20:00,50.96,51.04,50.75,50.84,132700.0,29.4928,29.5391,29.3713,29.4234,132700.0
2006-06-14 13:30:00,50.84,50.85,50.55,50.64,211600.0,29.4234,29.4292,29.2556,29.3076,211600.0
2006-06-14 13:40:00,50.64,50.96,50.62,50.87,113900.0,29.3076,29.4928,29.2961,29.4408,113900.0
2006-06-14 13:50:00,50.87,51.26,50.81,51.25,116000.0,29.4408,29.6665,29.406,29.6607,116000.0
2006-06-14 14:00:00,51.23,51.59,51.21,51.56,191800.0,29.6491,29.8575,29.6375,29.8401,191800.0
2006-06-14 14:10:00,51.58,51.63,51.3,51.3,194400.0,29.8517,29.8806,29.6896,29.6896,194400.0
2006-06-14 14:20:00,51.3,51.4,51.0,51.12,94600.0,29.6896,29.7475,29.516,29.5854,94600.0
2006-06-14 14:30:00,51.1,51.15,51.0,51.15,66400.0,29.5739,29.6028,29.516,29.6028,66400.0
2006-06-14 14:40:00,51.12,51.12,50.95,51.07,121500.0,29.5854,29.5854,29.4871,29.5565,121500.0
2006-06-14 14:50:00,51.06,51.48,51.06,51.39,100700.0,29.5507,29.7938,29.5507,29.7417,100700.0
2006-06-14 15:00:00,51.38,51.5,51.27,51.27,82000.0,29.7359,29.8054,29.6723,29.6723,82000.0
2006-06-14 15:10:00,51.26,51.31,51.05,51.08,119500.0,29.6665,29.6954,29.5449,29.5623,119500.0
2006-06-14 15:20:00,51.09,51.15,51.05,51.1,107100.0,29.5681,29.6028,29.5449,29.5739,107100.0
2006-06-14 15:30:00,51.12,51.34,51.07,51.34,113500.0,29.5854,29.7128,29.5565,29.7128,113500.0
2006-06-14 15:40:00,51.35,51.47,51.33,51.36,169400.0,29.7186,29.788,29.707,29.7243,169400.0
2006-06-14 15:50:00,51.36,51.5,51.35,51.42,283700.0,29.7243,29.8054,29.7186,29.7591,283700.0
2006-06-15 09:30:00,51.55,51.81,51.5,51.7,228300.0,29.8343,29.9848,29.8054,29.9211,228300.0
2006-06-15 09:40:00,51.7,51.79,51.51,51.61,198700.0,29.9211,29.9732,29.8112,29.869,198700.0
2006-06-15 09:50:00,51.6,51.77,51.59,51.68,100400.0,29.8632,29.9616,29.8575,29.9095,100400.0
2006-06-15 10:00:00,51.67,51.72,51.51,51.72,98100.0,29.9038,29.9327,29.8112,29.9327,98100.0
2006-06-15 10:10:00,51.72,51.72,51.63,51.66,169900.0,29.9327,29.9327,29.8806,29.898,169900.0
2006-06-15 10:20:00,51.66,51.7,51.57,51.58,180600.0,29.898,29.9211,29.8459,29.8517,180600.0
2006-06-15 10:30:00,51.59,51.6,51.5,51.5,109100.0,29.8575,29.8632,29.8054,29.8054,109100.0
2006-06-15 10:40:00,51.5,51.57,51.37,51.47,153800.0,29.8054,29.8459,29.7301,29.788,153800.0
2006-06-15 10:50:00,51.47,51.53,51.43,51.49,51800.0,29.788,29.8227,29.7649,29.7996,51800.0
2006-06-15 11:00:00,51.49,51.57,51.34,51.36,81800.0,29.7996,29.8459,29.7128,29.7243,81800.0
2006-06-15 11:10:00,51.36,51.59,51.27,51.5,104800.0,29.7243,29.8575,29.6723,29.8054,104800.0
2006-06-15 11:20:00,51.5,51.52,51.44,51.49,75700.0,29.8054,29.8169,29.7706,29.7996,75700.0
2006-06-15 11:30:00,51.48,51.49,51.23,51.29,181600.0,29.7938,29.7996,29.6491,29.6838,181600.0
2006-06-15 11:40:00,51.27,51.27,51.14,51.21,62300.0,29.6723,29.6723,29.597,29.6375,62300.0
2006-06-15 11:50:00,51.21,51.29,51.21,51.23,63900.0,29.6375,29.6838,29.6375,29.6491,63900.0
2006-06-15 12:00:00,51.23,51.25,51.05,51.15,68500.0,29.6491,29.6607,29.5449,29.6028,68500.0
2006-06-15 12:10:00,51.15,51.3,51.1,51.3,97900.0,29.6028,29.6896,29.5739,29.6896,97900.0
2006-06-15 12:20:00,51.3,51.35,51.23,51.28,105600.0,29.6896,29.7186,29.6491,29.678,105600.0
2006-06-15 12:30:00,51.28,51.35,51.25,51.31,97400.0,29.678,29.7186,29.6607,29.6954,97400.0
2006-06-15 12:40:00,51.31,51.32,51.23,51.24,78100.0,29.6954,29.7012,29.6491,29.6549,78100.0
2006-06-15 12:50:00,51.24,51.4,51.2,51.33,109700.0,29.6549,29.7475,29.6317,29.707,109700.0
2006-06-15 13:00:00,51.33,51.38,51.23,51.34,98200.0,29.707,29.7359,29.6491,29.7128,98200.0
2006-06-15 13:10:00,51.34,51.38,51.29,51.32,45400.0,29.7128,29.7359,29.6838,29.7012,45400.0
2006-06-15 13:20:00,51.33,51.38,51.25,51.27,45600.0,29.707,29.7359,29.6607,29.6723,45600.0
2006-06-15 13:30:00,51.25,51.29,51.18,51.23,521100.0,29.6607,29.6838,29.6202,29.6491,521100.0
2006-06-15 13:40:00,51.23,51.36,51.2,51.3,109100.0,29.6491,29.7243,29.6317,29.6896,109100.0
2006-06-15 13:50:00,51.3,51.3,51.2,51.25,274700.0,29.6896,29.6896,29.6317,29.6607,274700.0
2006-06-15 14:00:00,51.25,51.41,51.24,51.29,169000.0,29.6607,29.7533,29.6549,29.6838,169000.0
2006-06-15 14:10:00,51.3,51.33,51.26,51.31,258600.0,29.6896,29.707,29.6665,29.6954,258600.0
2006-06-15 14:20:00,51.33,51.5,51.31,51.49,112400.0,29.707,29.8054,29.6954,29.7996,112400.0
2006-06-15 14:30:00,51.49,51.5,51.38,51.4,176700.0,29.7996,29.8054,29.7359,29.7475,176700.0
2006-06-15 14:40:00,51.43,51.57,51.36,51.57,188600.0,29.7649,29.8459,29.7243,29.8459,188600.0
2006-06-15 14:50:00,51.57,51.6,51.48,51.51,140600.0,29.8459,29.8632,29.7938,29.8112,140600.0
2006-06-15 15:00:00,51.51,51.52,51.42,51.44,121000.0,29.8112,29.8169,29.7591,29.7706,121000.0
2006-06-15 15:10:00,51.43,51.5,51.41,51.47,137700.0,29.7649,29.8054,29.7533,29.788,137700.0
2006-06-15 15:20:00,51.47,51.59,51.45,51.52,404300.0,29.788,29.8575,29.7764,29.8169,404300.0
2006-06-15 15:30:00,51.52,51.62,51.5,51.59,269200.0,29.8169,29.8748,29.8054,29.8575,269200.0
2006-06-15 15:40:00,51.61,51.67,51.49,51.66,336900.0,29.869,29.9038,29.7996,29.898,336900.0
2006-06-15 15:50:00,51.66,51.67,51.4,51.41,231300.0,29.898,29.9038,29.7475,29.7533,231300.0
2006-06-16 09:30:00,51.5,51.74,51.42,51.69,649100.0,29.8054,29.9443,29.7591,29.9153,649100.0
2006-06-16 09:40:00,51.7,51.95,51.69,51.91,203800.0,29.9211,30.0658,29.9153,30.0427,203800.0
2006-06-16 09:50:00,51.91,52.43,51.91,52.33,303100.0,30.0427,30.3436,30.0427,30.2857,303100.0
2006-06-16 10:00:00,52.33,52.85,52.06,52.4,314000.0,30.2857,30.5867,30.1295,30.3262,314000.0
2006-06-16 10:10:00,52.4,52.46,52.22,52.22,149600.0,30.3262,30.361,30.2221,30.2221,149600.0
2006-06-16 10:20:00,52.24,52.39,52.07,52.07,117600.0,30.2336,30.3204,30.1353,30.1353,117600.0
2006-06-16 10:30:00,52.06,52.37,51.92,52.35,102400.0,30.1295,30.3089,30.0484,30.2973,102400.0
2006-06-16 10:40:00,52.34,52.48,52.27,52.34,72700.0,30.2915,30.3725,30.251,30.2915,72700.0
2006-06-16 10:50:00,52.34,52.43,52.28,52.38,56700.0,30.2915,30.3436,30.2568,30.3147,56700.0
2006-06-16 11:00:00,52.36,52.69,52.3,52.68,111300.0,30.3031,30.4941,30.2684,30.4883,111300.0
2006-06-16 11:10:00,52.69,52.69,52.43,52.46,46500.0,30.4941,30.4941,30.3436,30.361,46500.0
2006-06-16 11:20:00,52.47,52.5,52.32,52.4,219500.0,30.3667,30.3841,30.2799,30.3262,219500.0
2006-06-16 11:30:00,52.4,52.54,52.37,52.47,342100.0,30.3262,30.4073,30.3089,30.3667,342100.0
2006-06-16 11:40:00,52.47,52.5,52.36,52.43,99800.0,30.3667,30.3841,30.3031,30.3436,99800.0
2006-06-16 11:50:00,52.42,52.69,52.41,52.63,125400.0,30.3378,30.4941,30.332,30.4593,125400.0
2006-06-16 12:00:00,52.61,52.65,52.52,52.56,44400.0,30.4478,30.4709,30.3957,30.4188,44400.0
2006-06-16 12:10:00,52.56,52.59,52.48,52.52,84700.0,30.4188,30.4362,30.3725,30.3957,84700.0
2006-06-16 12:20:00,52.53,52.53,52.45,52.48,31800.0,30.4015,30.4015,30.3552,30.3725,31800.0
2006-06-16 12:30:00,52.47,52.49,52.33,52.34,62100.0,30.3667,30.3783,30.2857,30.2915,62100.0
2006-06-16 12:40:00,52.35,52.45,52.33,52.34,44400.0,30.2973,30.3552,30.2857,30.2915,44400.0
2006-06-16 12:50:00,52.32,52.54,52.3,52.52,103300.0,30.2799,30.4073,30.2684,30.3957,103300.0
2006-06-16 13:00:00,52.52,52.59,52.49,52.58,73000.0,30.3957,30.4362,30.3783,30.4304,73000.0
2006-06-16 13:10:00,52.58,52.58,52.31,52.34,34800.0,30.4304,30.4304,30.2741,30.2915,34800.0
2006-06-16 13:20:00,52.35,52.38,52.27,52.29,43800.0,30.2973,30.3147,30.251,30.2626,43800.0
2006-06-16 13:30:00,52.28,52.31,52.12,52.12,45300.0,30.2568,30.2741,30.1642,30.1642,45300.0
2006-06-16 13:40:00,52.13,52.23,52.06,52.21,47200.0,30.17,30.2278,30.1295,30.2163,47200.0
2006-06-16 13:50:00,52.21,52.27,52.11,52.15,46300.0,30.2163,30.251,30.1584,30.1816,46300.0
2006-06-16 14:00:00,52.14,52.14,52.01,52.04,71300.0,30.1758,30.1758,30.1005,30.1179,71300.0
2006-06-16 14:10:00,52.03,52.23,52.0,52.07,93100.0,30.1121,30.2278,30.0947,30.1353,93100.0
2006-06-16 14:20:00,52.08,52.12,52.01,52.07,58600.0,30.141,30.1642,30.1005,30.1353,58600.0
2006-06-16 14:30:00,52.08,52.13,52.0,52.05,43800.0,30.141,30.17,30.0947,30.1237,43800.0
2006-06-16 14:40:00,52.04,52.12,52.02,52.12,40600.0,30.1179,30.1642,30.1063,30.1642,40600.0
2006-06-16 14:50:00,52.12,52.24,52.09,52.24,51300.0,30.1642,30.2336,30.1468,30.2336,51300.0
2006-06-16 15:00:00,52.25,52.41,52.25,52.33,92300.0,30.2394,30.332,30.2394,30.2857,92300.0
2006-06-16 15:10:00,52.33,52.58,52.32,52.56,93300.0,30.2857,30.4304,30.2799,30.4188,93300.0
2006-06-16 15:20:00,52.55,52.7,52.52,52.62,132800.0,30.413,30.4999,30.3957,30.4536,132800.0
2006-06-16 15:30:00,52.6,52.8,52.57,52.61,168000.0,30.442,30.5577,30.4246,30.4478,168000.0
2006-06-16 15:40:00,52.6,52.63,52.34,52.38,247400.0,30.442,30.4593,30.2915,30.3147,247400.0
2006-06-16 15:50:00,52.38,52.53,52.38,52.5,240500.0,30.3147,30.4015,30.3147,30.3841,240500.0
2006-06-19 09:30:00,52.99,53.06,52.62,52.89,154800.0,30.6677,30.7082,30.4536,30.6098,154800.0
2006-06-19 09:40:00,52.89,53.13,52.85,52.91,166000.0,30.6098,30.7487,30.5867,30.6214,166000.0
2006-06-19 09:50:00,52.92,53.0,52.58,52.72,232300.0,30.6272,30.6735,30.4304,30.5114,232300.0
2006-06-19 10:00:00,52.72,52.85,52.64,52.8,143700.0,30.5114,30.5867,30.4651,30.5577,143700.0
2006-06-19 10:10:00,52.81,52.89,52.67,52.74,104000.0,30.5635,30.6098,30.4825,30.523,104000.0
2006-06-19 10:20:00,52.71,52.72,52.45,52.54,106600.0,30.5056,30.5114,30.3552,30.4073,106600.0
2006-06-19 10:30:00,52.53,52.62,52.45,52.48,235400.0,30.4015,30.4536,30.3552,30.3725,235400.0
2006-06-19 10:40:00,52.53,52.59,52.47,52.56,72800.0,30.4015,30.4362,30.3667,30.4188,72800.0
2006-06-19 10:50:00,52.55,52.78,52.55,52.7,131700.0,30.413,30.5462,30.413,30.4999,131700.0
2006-06-19 11:00:00,52.73,52.82,52.65,52.78,160300.0,30.5172,30.5693,30.4709,30.5462,160300.0
2006-06-19 11:10:00,52.78,52.95,52.78,52.95,74300.0,30.5462,30.6445,30.5462,30.6445,74300.0
2006-06-19 11:20:00,52.95,53.05,52.85,53.01,102500.0,30.6445,30.7024,30.5867,30.6793,102500.0
2006-06-19 11:30:00,53.01,53.04,52.77,52.81,107600.0,30.6793,30.6966,30.5404,30.5635,107600.0
2006-06-19 11:40:00,52.81,53.01,52.81,52.98,91000.0,30.5635,30.6793,30.5635,30.6619,91000.0
2006-06-19 11:50:00,53.0,53.09,52.98,53.03,74400.0,30.6735,30.7256,30.6619,30.6908,74400.0
2006-06-19 12:00:00,53.03,53.09,52.93,52.93,49100.0,30.6908,30.7256,30.633,30.633,49100.0
2006-06-19 12:10:00,52.94,53.0,52.85,52.95,46400.0,30.6388,30.6735,30.5867,30.6445,46400.0
2006-06-19 12:20:00,52.96,53.0,52.92,53.0,45800.0,30.6503,30.6735,30.6272,30.6735,45800.0
2006-06-19 12:30:00,53.02,53.04,52.97,52.98,37600.0,30.6851,30.6966,30.6561,30.6619,37600.0
2006-06-19 12:40:00,52.98,53.0,52.94,52.99,25800.0,30.6619,30.6735,30.6388,30.6677,25800.0
2006-06-19 12:50:00,52.98,53.0,52.94,52.95,42000.0,30.6619,30.6735,30.6388,30.6445,42000.0
2006-06-19 13:00:00,52.95,52.96,52.88,52.88,58400.0,30.6445,30.6503,30.604,30.604,58400.0
2006-06-19 13:10:00,52.88,52.91,52.78,52.78,120200.0,30.604,30.6214,30.5462,30.5462,120200.0
2006-06-19 13:20:00,52.8,52.88,52.7,52.79,110500.0,30.5577,30.604,30.4999,30.5519,110500.0
2006-06-19 13:30:00,52.79,52.86,52.47,52.48,130300.0,30.5519,30.5925,30.3667,30.3725,130300.0
2006-06-19 13:40:00,52.48,52.58,52.4,52.58,130500.0,30.3725,30.4304,30.3262,30.4304,130500.0
2006-06-19 13:50:00,52.59,52.88,52.59,52.71,185200.0,30.4362,30.604,30.4362,30.5056,185200.0
2006-06-19 14:00:00,52.67,52.75,52.63,52.74,75800.0,30.4825,30.5288,30.4593,30.523,75800.0
2006-06-19 14:10:00,52.75,52.82,52.72,52.81,62900.0,30.5288,30.5693,30.5114,30.5635,62900.0
2006-06-19 14:20:00,52.81,52.81,52.6,52.7,126700.0,30.5635,30.5635,30.442,30.4999,126700.0
2006-06-19 14:30:00,52.7,52.79,52.6,52.6,86300.0,30.4999,30.5519,30.442,30.442,86300.0
2006-06-19 14:40:00,52.6,52.6,52.42,52.42,163200.0,30.442,30.442,30.3378,30.3378,163200.0
2006-06-19 14:50:00,52.43,52.59,52.38,52.49,109700.0,30.3436,30.4362,30.3147,30.3783,109700.0
2006-06-19 15:00:00,52.49,52.55,52.36,52.5,104100.0,30.3783,30.413,30.3031,30.3841,104100.0
2006-06-19 15:10:00,52.49,52.7,52.46,52.7,63800.0,30.3783,30.4999,30.361,30.4999,63800.0
2006-06-19 15:20:00,52.69,52.73,52.59,52.67,158400.0,30.4941,30.5172,30.4362,30.4825,158400.0
2006-06-19 15:30:00,52.67,52.87,52.67,52.82,80800.0,30.4825,30.5982,30.4825,30.5693,80800.0
2006-06-19 15:40:00,52.82,52.87,52.54,52.57,121600.0,30.5693,30.5982,30.4073,30.4246,121600.0
2006-06-19 15:50:00,52.58,52.77,52.58,52.72,171900.0,30.4304,30.5404,30.4304,30.5114,171900.0
2006-06-20 09:30:00,52.74,53.01,52.65,53.01,135200.0,30.523,30.6793,30.4709,30.6793,135200.0
2006-06-20 09:40:00,53.02,53.13,52.64,52.7,102600.0,30.6851,30.7487,30.4651,30.4999,102600.0
2006-06-20 09:50:00,52.71,52.93,52.43,52.5,100000.0,30.5056,30.633,30.3436,30.3841,100000.0
2006-06-20 10:00:00,52.51,52.61,52.42,52.46,94500.0,30.3899,30.4478,30.3378,30.361,94500.0
2006-06-20 10:10:00,52.46,52.63,52.45,52.49,75400.0,30.361,30.4593,30.3552,30.3783,75400.0
2006-06-20 10:20:00,52.5,52.83,52.48,52.83,42600.0,30.3841,30.5751,30.3725,30.5751,42600.0
2006-06-20 10:30:00,52.84,52.9,52.72,52.85,68100.0,30.5809,30.6156,30.5114,30.5867,68100.0
2006-06-20 10:40:00,52.85,52.85,52.58,52.64,38900.0,30.5867,30.5867,30.4304,30.4651,38900.0
2006-06-20 10:50:00,52.63,52.78,52.6,52.72,43100.0,30.4593,30.5462,30.442,30.5114,43100.0
2006-06-20 11:00:00,52.74,53.08,52.72,52.99,67300.0,30.523,30.7198,30.5114,30.6677,67300.0
2006-06-20 11:10:00,52.98,53.08,52.92,52.94,50400.0,30.6619,30.7198,30.6272,30.6388,50400.0
2006-06-20 11:20:00,52.94,53.32,52.94,53.31,84500.0,30.6388,30.8587,30.6388,30.8529,84500.0
2006-06-20 11:30:00,53.3,53.38,53.22,53.38,77100.0,30.8471,30.8934,30.8008,30.8934,77100.0
2006-06-20 11:40:00,53.38,53.49,53.37,53.48,105100.0,30.8934,30.9571,30.8876,30.9513,105100.0
2006-06-20 11:50:00,53.48,53.59,53.47,53.58,93700.0,30.9513,31.0149,30.9455,31.0092,93700.0
2006-06-20 12:00:00,53.59,53.69,53.36,53.36,66400.0,31.0149,31.0728,30.8818,30.8818,66400.0
2006-06-20 12:10:00,53.35,53.35,53.21,53.26,54000.0,30.876,30.876,30.795,30.824,54000.0
2006-06-20 12:20:00,53.25,53.49,53.25,53.29,68700.0,30.8182,30.9571,30.8182,30.8413,68700.0
2006-06-20 12:30:00,53.29,53.32,53.14,53.26,53000.0,30.8413,30.8587,30.7545,30.824,53000.0
2006-06-20 12:40:00,53.27,53.35,53.2,53.34,39500.0,30.8297,30.876,30.7892,30.8703,39500.0
2006-06-20 12:50:00,53.33,53.33,53.18,53.27,38800.0,30.8645,30.8645,30.7777,30.8297,38800.0
2006-06-20 13:00:00,53.25,53.34,53.22,53.25,43500.0,30.8182,30.8703,30.8008,30.8182,43500.0
2006-06-20 13:10:00,53.24,53.3,53.2,53.29,46300.0,30.8124,30.8471,30.7892,30.8413,46300.0
2006-06-20 13:20:00,53.29,53.29,53.21,53.26,25100.0,30.8413,30.8413,30.795,30.824,25100.0
2006-06-20 13:30:00,53.24,53.28,53.17,53.22,57700.0,30.8124,30.8355,30.7719,30.8008,57700.0
2006-06-20 13:40:00,53.21,53.35,53.19,53.2,29600.0,30.795,30.876,30.7834,30.7892,29600.0
2006-06-20 13:50:00,53.21,53.23,53.11,53.17,30100.0,30.795,30.8066,30.7371,30.7719,30100.0
2006-06-20 14:00:00,53.15,53.2,53.08,53.2,57400.0,30.7603,30.7892,30.7198,30.7892,57400.0
2006-06-20 14:10:00,53.2,53.25,53.09,53.12,34900.0,30.7892,30.8182,30.7256,30.7429,34900.0
2006-06-20 14:20:00,53.12,53.12,53.0,53.02,47900.0,30.7429,30.7429,30.6735,30.6851,47900.0
2006-06-20 14:30:00,53.03,53.11,52.99,53.08,57000.0,30.6908,30.7371,30.6677,30.7198,57000.0
2006-06-20 14:40:00,53.08,53.1,52.99,52.99,42900.0,30.7198,30.7314,30.6677,30.6677,42900.0
2006-06-20 14:50:00,53.0,53.1,52.98,53.05,61100.0,30.6735,30.7314,30.6619,30.7024,61100.0
2006-06-20 15:00:00,53.06,53.14,53.05,53.06,55800.0,30.7082,30.7545,30.7024,30.7082,55800.0
2006-06-20 15:10:00,53.06,53.17,53.06,53.16,66300.0,30.7082,30.7719,30.7082,30.7661,66300.0
2006-06-20 15:20:00,53.16,53.16,53.04,53.07,55900.0,30.7661,30.7661,30.6966,30.714,55900.0
2006-06-20 15:30:00,53.07,53.1,52.95,52.99,149900.0,30.714,30.7314,30.6445,30.6677,149900.0
2006-06-20 15:40:00,52.99,52.99,52.87,52.87,89200.0,30.6677,30.6677,30.5982,30.5982,89200.0
2006-06-20 15:50:00,52.87,52.95,52.85,52.93,180600.0,30.5982,30.6445,30.5867,30.633,180600.0
2006-06-21 09:30:00,53.24,53.6,53.05,53.26,126300.0,30.8124,31.0207,30.7024,30.824,126300.0
2006-06-21 09:40:00,53.27,53.49,53.09,53.34,85700.0,30.8297,30.9571,30.7256,30.8703,85700.0
2006-06-21 09:50:00,53.36,53.45,53.08,53.19,94400.0,30.8818,30.9339,30.7198,30.7834,94400.0
2006-06-21 10:00:00,53.17,53.29,52.88,52.89,135000.0,30.7719,30.8413,30.604,30.6098,135000.0
2006-06-21 10:10:00,52.86,53.22,52.82,53.19,130600.0,30.5925,30.8008,30.5693,30.7834,130600.0
2006-06-21 10:20:00,53.2,53.23,52.93,52.94,125200.0,30.7892,30.8066,30.633,30.6388,125200.0
2006-06-21 10:30:00,52.95,53.15,52.91,52.94,161700.0,30.6445,30.7603,30.6214,30.6388,161700.0
2006-06-21 10:40:00,52.95,52.96,52.87,52.9,72200.0,30.6445,30.6503,30.5982,30.6156,72200.0
2006-06-21 10:50:00,52.89,52.91,52.65,52.72,113100.0,30.6098,30.6214,30.4709,30.5114,113100.0
2006-06-21 11:00:00,52.72,52.99,52.72,52.83,116900.0,30.5114,30.6677,30.5114,30.5751,116900.0
2006-06-21 11:10:00,52.83,52.96,52.82,52.93,43500.0,30.5751,30.6503,30.5693,30.633,43500.0
2006-06-21 11:20:00,52.93,53.1,52.88,52.99,77100.0,30.633,30.7314,30.604,30.6677,77100.0
2006-06-21 11:30:00,52.99,53.02,52.92,52.93,210600.0,30.6677,30.6851,30.6272,30.633,210600.0
2006-06-21 11:40:00,52.93,52.99,52.79,52.81,119700.0,30.633,30.6677,30.5519,30.5635,119700.0
2006-06-21 11:50:00,52.82,52.86,52.75,52.79,55100.0,30.5693,30.5925,30.5288,30.5519,55100.0
2006-06-21 12:00:00,52.78,53.0,52.75,52.97,126200.0,30.5462,30.6735,30.5288,30.6561,126200.0
2006-06-21 12:10:00,52.96,52.97,52.74,52.8,82200.0,30.6503,30.6561,30.523,30.5577,82200.0
2006-06-21 12:20:00,52.8,52.9,52.69,52.76,55200.0,30.5577,30.6156,30.4941,30.5346,55200.0
2006-06-21 12:30:00,52.76,52.93,52.76,52.86,59900.0,30.5346,30.633,30.5346,30.5925,59900.0
2006-06-21 12:40:00,52.86,52.96,52.8,52.91,36800.0,30.5925,30.6503,30.5577,30.6214,36800.0
2006-06-21 12:50:00,52.88,52.9,52.77,52.78,28100.0,30.604,30.6156,30.5404,30.5462,28100.0
2006-06-21 13:00:00,52.78,52.87,52.68,52.74,66600.0,30.5462,30.5982,30.4883,30.523,66600.0
2006-06-21 13:10:00,52.73,52.77,52.68,52.69,60300.0,30.5172,30.5404,30.4883,30.4941,60300.0
2006-06-21 13:20:00,52.69,52.83,52.68,52.79,67000.0,30.4941,30.5751,30.4883,30.5519,67000.0
2006-06-21 13:30:00,52.78,52.91,52.75,52.91,67300.0,30.5462,30.6214,30.5288,30.6214,67300.0
2006-06-21 13:40:00,52.91,52.91,52.81,52.82,88500.0,30.6214,30.6214,30.5635,30.5693,88500.0
2006-06-21 13:50:00,52.82,52.91,52.8,52.86,55700.0,30.5693,30.6214,30.5577,30.5925,55700.0
2006-06-21 14:00:00,52.89,52.91,52.79,52.79,50800.0,30.6098,30.6214,30.5519,30.5519,50800.0
2006-06-21 14:10:00,52.79,52.9,52.72,52.9,65600.0,30.5519,30.6156,30.5114,30.6156,65600.0
2006-06-21 14:20:00,52.9,52.96,52.79,52.8,133200.0,30.6156,30.6503,30.5519,30.5577,133200.0
2006-06-21 14:30:00,52.8,52.89,52.77,52.89,38100.0,30.5577,30.6098,30.5404,30.6098,38100.0
2006-06-21 14:40:00,52.88,52.92,52.82,52.82,49700.0,30.604,30.6272,30.5693,30.5693,49700.0
2006-06-21 14:50:00,52.81,52.85,52.71,52.79,98200.0,30.5635,30.5867,30.5056,30.5519,98200.0
2006-06-21 15:00:00,52.75,52.79,52.57,52.64,85600.0,30.5288,30.5519,30.4246,30.4651,85600.0
2006-06-21 15:10:00,52.62,52.67,52.58,52.64,104200.0,30.4536,30.4825,30.4304,30.4651,104200.0
2006-06-21 15:20:00,52.64,52.8,52.64,52.75,135300.0,30.4651,30.5577,30.4651,30.5288,135300.0
2006-06-21 15:30:00,52.75,52.84,52.64,52.82,300200.0,30.5288,30.5809,30.4651,30.5693,300200.0
2006-06-21 15:40:00,52.82,52.85,52.71,52.74,136400.0,30.5693,30.5867,30.5056,30.523,136400.0
2006-06-21 15:50:00,52.74,52.8,52.71,52.75,152800.0,30.523,30.5577,30.5056,30.5288,152800.0
2006-06-22 09:30:00,53.19,53.25,52.7,53.1,177300.0,30.7834,30.8182,30.4999,30.7314,177300.0
2006-06-22 09:40:00,53.09,53.42,53.05,53.36,248800.0,30.7256,30.9166,30.7024,30.8818,248800.0
2006-06-22 09:50:00,53.36,53.38,53.15,53.24,115700.0,30.8818,30.8934,30.7603,30.8124,115700.0
2006-06-22 10:00:00,53.25,53.33,53.08,53.13,126000.0,30.8182,30.8645,30.7198,30.7487,126000.0
2006-06-22 10:10:00,53.13,53.14,52.8,52.84,89700.0,30.7487,30.7545,30.5577,30.5809,89700.0
2006-06-22 10:20:00,52.83,53.08,52.82,53.07,106600.0,30.5751,30.7198,30.5693,30.714,106600.0
2006-06-22 10:30:00,53.04,53.15,53.01,53.05,93900.0,30.6966,30.7603,30.6793,30.7024,93900.0
2006-06-22 10:40:00,53.06,53.09,53.0,53.07,49300.0,30.7082,30.7256,30.6735,30.714,49300.0
2006-06-22 10:50:00,53.06,53.23,53.04,53.19,33300.0,30.7082,30.8066,30.6966,30.7834,33300.0
2006-06-22 11:00:00,53.18,53.32,53.16,53.24,51300.0,30.7777,30.8587,30.7661,30.8124,51300.0
2006-06-22 11:10:00,53.24,53.28,53.19,53.25,48400.0,30.8124,30.8355,30.7834,30.8182,48400.0
2006-06-22 11:20:00,53.26,53.37,53.25,53.32,55700.0,30.824,30.8876,30.8182,30.8587,55700.0
2006-06-22 11:30:00,53.32,53.5,53.32,53.5,76900.0,30.8587,30.9629,30.8587,30.9629,76900.0
2006-06-22 11:40:00,53.5,53.62,53.46,53.62,108300.0,30.9629,31.0323,30.9397,31.0323,108300.0
2006-06-22 11:50:00,53.61,53.65,53.55,53.57,68800.0,31.0265,31.0497,30.9918,31.0034,68800.0
2006-06-22 12:00:00,53.57,53.65,53.55,53.61,67400.0,31.0034,31.0497,30.9918,31.0265,67400.0
2006-06-22 12:10:00,53.6,53.91,53.6,53.88,126100.0,31.0207,31.2001,31.0207,31.1828,126100.0
2006-06-22 12:20:00,53.88,53.88,53.6,53.64,61800.0,31.1828,31.1828,31.0207,31.0439,61800.0
2006-06-22 12:30:00,53.62,53.62,53.42,53.49,65900.0,31.0323,31.0323,30.9166,30.9571,65900.0
2006-06-22 12:40:00,53.48,53.5,53.23,53.26,67700.0,30.9513,30.9629,30.8066,30.824,67700.0
2006-06-22 12:50:00,53.29,53.36,53.27,53.35,45700.0,30.8413,30.8818,30.8297,30.876,45700.0
2006-06-22 13:00:00,53.34,53.66,53.33,53.66,113000.0,30.8703,31.0555,30.8645,31.0555,113000.0
2006-06-22 13:10:00,53.64,53.64,53.43,53.43,70100.0,31.0439,31.0439,30.9223,30.9223,70100.0
2006-06-22 13:20:00,53.43,53.5,53.41,53.41,32600.0,30.9223,30.9629,30.9108,30.9108,32600.0
2006-06-22 13:30:00,53.4,53.41,53.3,53.38,57600.0,30.905,30.9108,30.8471,30.8934,57600.0
2006-06-22 13:40:00,53.38,53.38,53.18,53.24,46800.0,30.8934,30.8934,30.7777,30.8124,46800.0
2006-06-22 13:50:00,53.24,53.26,53.13,53.23,68000.0,30.8124,30.824,30.7487,30.8066,68000.0
2006-06-22 14:00:00,53.2,53.32,53.2,53.22,33100.0,30.7892,30.8587,30.7892,30.8008,33100.0
2006-06-22 14:10:00,53.21,53.25,53.16,53.18,29600.0,30.795,30.8182,30.7661,30.7777,29600.0
2006-06-22 14:20:00,53.19,53.31,53.17,53.27,29700.0,30.7834,30.8529,30.7719,30.8297,29700.0
2006-06-22 14:30:00,53.25,53.27,53.16,53.19,35200.0,30.8182,30.8297,30.7661,30.7834,35200.0
2006-06-22 14:40:00,53.18,53.21,53.13,53.21,51600.0,30.7777,30.795,30.7487,30.795,51600.0
2006-06-22 14:50:00,53.2,53.28,53.17,53.23,38100.0,30.7892,30.8355,30.7719,30.8066,38100.0
2006-06-22 15:00:00,53.23,53.27,53.16,53.18,31000.0,30.8066,30.8297,30.7661,30.7777,31000.0
2006-06-22 15:10:00,53.16,53.37,53.16,53.32,48900.0,30.7661,30.8876,30.7661,30.8587,48900.0
2006-06-22 15:20:00,53.31,53.44,53.31,53.4,62000.0,30.8529,30.9281,30.8529,30.905,62000.0
2006-06-22 15:30:00,53.4,53.47,53.31,53.31,90000.0,30.905,30.9455,30.8529,30.8529,90000.0
2006-06-22 15:40:00,53.31,53.32,53.19,53.27,96500.0,30.8529,30.8587,30.7834,30.8297,96500.0
2006-06-22 15:50:00,53.27,53.37,53.27,53.3,86100.0,30.8297,30.8876,30.8297,30.8471,86100.0
2006-06-23 09:30:00,53.4,53.41,53.13,53.13,74300.0,30.905,30.9108,30.7487,30.7487,74300.0
2006-06-23 09:40:00,53.13,53.27,53.06,53.26,32700.0,30.7487,30.8297,30.7082,30.824,32700.0
2006-06-23 09:50:00,53.28,53.6,53.19,53.54,62100.0,30.8355,31.0207,30.7834,30.986,62100.0
2006-06-23 10:00:00,53.53,53.7,53.43,53.44,73000.0,30.9802,31.0786,30.9223,30.9281,73000.0
2006-06-23 10:10:00,53.45,53.57,53.35,53.52,29400.0,30.9339,31.0034,30.876,30.9744,29400.0
2006-06-23 10:20:00,53.6,53.85,53.6,53.61,56000.0,31.0207,31.1654,31.0207,31.0265,56000.0
2006-06-23 10:30:00,53.61,53.71,53.4,53.41,43400.0,31.0265,31.0844,30.905,30.9108,43400.0
2006-06-23 10:40:00,53.37,53.38,53.17,53.2,42200.0,30.8876,30.8934,30.7719,30.7892,42200.0
2006-06-23 10:50:00,53.2,53.26,53.2,53.25,24500.0,30.7892,30.824,30.7892,30.8182,24500.0
2006-06-23 11:00:00,53.25,53.33,53.03,53.13,63800.0,30.8182,30.8645,30.6908,30.7487,63800.0
2006-06-23 11:10:00,53.15,53.22,53.11,53.2,26300.0,30.7603,30.8008,30.7371,30.7892,26300.0
2006-06-23 11:20:00,53.21,53.35,53.16,53.17,28300.0,30.795,30.876,30.7661,30.7719,28300.0
2006-06-23 11:30:00,53.17,53.18,53.0,53.01,51500.0,30.7719,30.7777,30.6735,30.6793,51500.0
2006-06-23 11:40:00,53.01,53.02,52.95,52.99,50000.0,30.6793,30.6851,30.6445,30.6677,50000.0
2006-06-23 11:50:00,52.98,53.05,52.97,52.98,35600.0,30.6619,30.7024,30.6561,30.6619,35600.0
2006-06-23 12:00:00,52.98,53.15,52.96,53.08,40600.0,30.6619,30.7603,30.6503,30.7198,40600.0
2006-06-23 12:10:00,53.09,53.55,53.09,53.55,44100.0,30.7256,30.9918,30.7256,30.9918,44100.0
2006-06-23 12:20:00,53.5,53.74,53.48,53.63,56100.0,30.9629,31.1018,30.9513,31.0381,56100.0
2006-06-23 12:30:00,53.6,53.67,53.55,53.62,21000.0,31.0207,31.0612,30.9918,31.0323,21000.0
2006-06-23 12:40:00,53.6,53.62,53.38,53.42,51900.0,31.0207,31.0323,30.8934,30.9166,51900.0
2006-06-23 12:50:00,53.42,53.49,53.26,53.29,25900.0,30.9166,30.9571,30.824,30.8413,25900.0
2006-06-23 13:00:00,53.3,53.44,53.26,53.42,19600.0,30.8471,30.9281,30.824,30.9166,19600.0
2006-06-23 13:10:00,53.41,53.48,53.33,53.34,28200.0,30.9108,30.9513,30.8645,30.8703,28200.0
2006-06-23 13:20:00,53.35,53.37,53.31,53.32,32600.0,30.876,30.8876,30.8529,30.8587,32600.0
2006-06-23 13:30:00,53.32,53.36,53.29,53.31,69600.0,30.8587,30.8818,30.8413,30.8529,69600.0
2006-06-23 13:40:00,53.29,53.34,53.18,53.21,50400.0,30.8413,30.8703,30.7777,30.795,50400.0
2006-06-23 13:50:00,53.2,53.21,53.12,53.19,25300.0,30.7892,30.795,30.7429,30.7834,25300.0
2006-06-23 14:00:00,53.18,53.2,53.05,53.08,45600.0,30.7777,30.7892,30.7024,30.7198,45600.0
2006-06-23 14:10:00,53.05,53.1,53.01,53.08,12800.0,30.7024,30.7314,30.6793,30.7198,12800.0
2006-06-23 14:20:00,53.09,53.14,53.08,53.08,19700.0,30.7256,30.7545,30.7198,30.7198,19700.0
2006-06-23 14:30:00,53.08,53.15,52.96,53.02,40200.0,30.7198,30.7603,30.6503,30.6851,40200.0
2006-06-23 14:40:00,53.01,53.03,52.86,52.88,67800.0,30.6793,30.6908,30.5925,30.604,67800.0
2006-06-23 14:50:00,52.9,52.92,52.61,52.65,127100.0,30.6156,30.6272,30.4478,30.4709,127100.0
2006-06-23 15:00:00,52.64,52.65,52.44,52.49,132200.0,30.4651,30.4709,30.3494,30.3783,132200.0
2006-06-23 15:10:00,52.49,52.49,52.36,52.37,123300.0,30.3783,30.3783,30.3031,30.3089,123300.0
2006-06-23 15:20:00,52.37,52.72,52.35,52.7,131000.0,30.3089,30.5114,30.2973,30.4999,131000.0
2006-06-23 15:30:00,52.7,52.85,52.69,52.84,76400.0,30.4999,30.5867,30.4941,30.5809,76400.0
2006-06-23 15:40:00,52.85,52.89,52.78,52.88,71700.0,30.5867,30.6098,30.5462,30.604,71700.0
2006-06-23 15:50:00,52.89,52.91,52.72,52.72,96000.0,30.6098,30.6214,30.5114,30.5114,96000.0
2006-06-26 09:30:00,53.0,53.02,52.71,52.81,58300.0,30.6735,30.6851,30.5056,30.5635,58300.0
2006-06-26 09:40:00,52.85,53.15,52.81,52.9,43300.0,30.5867,30.7603,30.5635,30.6156,43300.0
2006-06-26 09:50:00,52.92,53.1,52.81,53.1,32900.0,30.6272,30.7314,30.5635,30.7314,32900.0
2006-06-26 10:00:00,53.1,53.49,52.99,53.44,68800.0,30.7314,30.9571,30.6677,30.9281,68800.0
2006-06-26 10:10:00,53.44,53.44,53.3,53.34,65900.0,30.9281,30.9281,30.8471,30.8703,65900.0
2006-06-26 10:20:00,53.33,53.43,53.25,53.36,33000.0,30.8645,30.9223,30.8182,30.8818,33000.0
2006-06-26 10:30:00,53.35,53.4,53.29,53.31,48200.0,30.876,30.905,30.8413,30.8529,48200.0
2006-06-26 10:40:00,53.31,53.31,53.04,53.05,45800.0,30.8529,30.8529,30.6966,30.7024,45800.0
2006-06-26 10:50:00,53.04,53.19,53.0,53.08,43200.0,30.6966,30.7834,30.6735,30.7198,43200.0
2006-06-26 11:00:00,53.09,53.24,53.09,53.23,31900.0,30.7256,30.8124,30.7256,30.8066,31900.0
2006-06-26 11:10:00,53.24,53.3,53.23,53.24,27800.0,30.8124,30.8471,30.8066,30.8124,27800.0
2006-06-26 11:20:00,53.22,53.25,53.1,53.18,29500.0,30.8008,30.8182,30.7314,30.7777,29500.0
2006-06-26 11:30:00,53.18,53.19,53.13,53.16,21500.0,30.7777,30.7834,30.7487,30.7661,21500.0
2006-06-26 11:40:00,53.16,53.29,53.16,53.19,36800.0,30.7661,30.8413,30.7661,30.7834,36800.0
2006-06-26 11:50:00,53.19,53.21,53.08,53.13,18600.0,30.7834,30.795,30.7198,30.7487,18600.0
2006-06-26 12:00:00,53.14,53.14,52.93,52.93,35800.0,30.7545,30.7545,30.633,30.633,35800.0
2006-06-26 12:10:00,52.95,52.96,52.78,52.9,48000.0,30.6445,30.6503,30.5462,30.6156,48000.0
2006-06-26 12:20:00,52.9,53.05,52.9,53.05,41600.0,30.6156,30.7024,30.6156,30.7024,41600.0
2006-06-26 12:30:00,53.04,53.1,53.04,53.08,41500.0,30.6966,30.7314,30.6966,30.7198,41500.0
2006-06-26 12:40:00,53.08,53.08,53.01,53.06,24600.0,30.7198,30.7198,30.6793,30.7082,24600.0
2006-06-26 12:50:00,53.06,53.08,53.02,53.05,25500.0,30.7082,30.7198,30.6851,30.7024,25500.0
2006-06-26 13:00:00,53.05,53.14,53.04,53.14,125700.0,30.7024,30.7545,30.6966,30.7545,125700.0
2006-06-26 13:10:00,53.14,53.22,53.14,53.22,17700.0,30.7545,30.8008,30.7545,30.8008,17700.0
2006-06-26 13:20:00,53.21,53.26,53.15,53.22,22400.0,30.795,30.824,30.7603,30.8008,22400.0
2006-06-26 13:30:00,53.22,53.22,53.1,53.12,29500.0,30.8008,30.8008,30.7314,30.7429,29500.0
2006-06-26 13:40:00,53.12,53.13,53.06,53.07,10900.0,30.7429,30.7487,30.7082,30.714,10900.0
2006-06-26 13:50:00,53.06,53.06,53.02,53.03,28600.0,30.7082,30.7082,30.6851,30.6908,28600.0
2006-06-26 14:00:00,53.03,53.07,53.03,53.03,25700.0,30.6908,30.714,30.6908,30.6908,25700.0
2006-06-26 14:10:00,53.03,53.04,53.02,53.03,18500.0,30.6908,30.6966,30.6851,30.6908,18500.0
2006-06-26 14:20:00,53.03,53.14,52.97,53.12,72200.0,30.6908,30.7545,30.6561,30.7429,72200.0
2006-06-26 14:30:00,53.13,53.17,53.11,53.15,36300.0,30.7487,30.7719,30.7371,30.7603,36300.0
2006-06-26 14:40:00,53.15,53.28,53.14,53.26,39900.0,30.7603,30.8355,30.7545,30.824,39900.0
2006-06-26 14:50:00,53.26,53.3,53.22,53.22,52700.0,30.824,30.8471,30.8008,30.8008,52700.0
2006-06-26 15:00:00,53.21,53.22,53.13,53.14,26300.0,30.795,30.8008,30.7487,30.7545,26300.0
2006-06-26 15:10:00,53.14,53.25,53.02,53.22,132000.0,30.7545,30.8182,30.6851,30.8008,132000.0
2006-06-26 15:20:00,53.22,53.33,53.21,53.32,68100.0,30.8008,30.8645,30.795,30.8587,68100.0
2006-06-26 15:30:00,53.32,53.53,53.31,53.46,170600.0,30.8587,30.9802,30.8529,30.9397,170600.0
2006-06-26 15:40:00,53.46,53.47,53.29,53.37,87800.0,30.9397,30.9455,30.8413,30.8876,87800.0
2006-06-26 15:50:00,53.38,53.42,53.33,53.41,124800.0,30.8934,30.9166,30.8645,30.9108,124800.0
2006-06-27 09:30:00,52.81,53.23,52.78,53.06,146700.0,30.5635,30.8066,30.5462,30.7082,146700.0
2006-06-27 09:40:00,53.07,53.26,52.8,53.17,86300.0,30.714,30.824,30.5577,30.7719,86300.0
2006-06-27 09:50:00,53.21,53.28,53.11,53.24,121900.0,30.795,30.8355,30.7371,30.8124,121900.0
2006-06-27 10:00:00,53.24,53.5,53.2,53.27,128400.0,30.8124,30.9629,30.7892,30.8297,128400.0
2006-06-27 10:10:00,53.27,53.32,52.94,53.04,166200.0,30.8297,30.8587,30.6388,30.6966,166200.0
2006-06-27 10:20:00,53.05,53.09,52.98,53.06,50300.0,30.7024,30.7256,30.6619,30.7082,50300.0
2006-06-27 10:30:00,53.06,53.19,53.06,53.17,15000.0,30.7082,30.7834,30.7082,30.7719,15000.0
2006-06-27 10:40:00,53.17,53.18,53.04,53.06,32100.0,30.7719,30.7777,30.6966,30.7082,32100.0
2006-06-27 10:50:00,53.06,53.1,52.89,52.9,58500.0,30.7082,30.7314,30.6098,30.6156,58500.0
2006-06-27 11:00:00,52.9,52.9,52.6,52.6,58100.0,30.6156,30.6156,30.442,30.442,58100.0
2006-06-27 11:10:00,52.61,52.61,52.4,52.4,67600.0,30.4478,30.4478,30.3262,30.3262,67600.0
2006-06-27 11:20:00,52.4,52.44,52.26,52.29,92100.0,30.3262,30.3494,30.2452,30.2626,92100.0
2006-06-27 11:30:00,52.3,52.35,52.15,52.18,78100.0,30.2684,30.2973,30.1816,30.1989,78100.0
2006-06-27 11:40:00,52.18,52.2,51.94,51.98,60000.0,30.1989,30.2105,30.06,30.0832,60000.0
2006-06-27 11:50:00,51.96,52.01,51.93,51.98,83600.0,30.0716,30.1005,30.0542,30.0832,83600.0
2006-06-27 12:00:00,51.99,51.99,51.88,51.93,32800.0,30.089,30.089,30.0253,30.0542,32800.0
2006-06-27 12:10:00,51.95,52.04,51.91,52.02,40100.0,30.0658,30.1179,30.0427,30.1063,40100.0
2006-06-27 12:20:00,52.03,52.15,52.03,52.15,22200.0,30.1121,30.1816,30.1121,30.1816,22200.0
2006-06-27 12:30:00,52.17,52.17,51.98,51.99,50000.0,30.1931,30.1931,30.0832,30.089,50000.0
2006-06-27 12:40:00,51.99,52.1,51.99,52.01,19900.0,30.089,30.1526,30.089,30.1005,19900.0
2006-06-27 12:50:00,52.02,52.05,51.99,52.02,13900.0,30.1063,30.1237,30.089,30.1063,13900.0
2006-06-27 13:00:00,52.02,52.13,51.98,52.13,25300.0,30.1063,30.17,30.0832,30.17,25300.0
2006-06-27 13:10:00,52.13,52.34,52.12,52.32,58000.0,30.17,30.2915,30.1642,30.2799,58000.0
2006-06-27 13:20:00,52.33,52.45,52.29,52.41,42700.0,30.2857,30.3552,30.2626,30.332,42700.0
2006-06-27 13:30:00,52.4,52.48,52.34,52.34,69300.0,30.3262,30.3725,30.2915,30.2915,69300.0
2006-06-27 13:40:00,52.34,52.34,52.25,52.28,32900.0,30.2915,30.2915,30.2394,30.2568,32900.0
2006-06-27 13:50:00,52.28,52.38,52.28,52.35,31500.0,30.2568,30.3147,30.2568,30.2973,31500.0
2006-06-27 14:00:00,52.35,52.39,52.27,52.31,39100.0,30.2973,30.3204,30.251,30.2741,39100.0
2006-06-27 14:10:00,52.33,52.4,52.32,52.37,31100.0,30.2857,30.3262,30.2799,30.3089,31100.0
2006-06-27 14:20:00,52.37,52.38,52.27,52.31,56300.0,30.3089,30.3147,30.251,30.2741,56300.0
2006-06-27 14:30:00,52.31,52.37,52.3,52.31,52100.0,30.2741,30.3089,30.2684,30.2741,52100.0
2006-06-27 14:40:00,52.31,52.31,52.27,52.3,56100.0,30.2741,30.2741,30.251,30.2684,56100.0
2006-06-27 14:50:00,52.3,52.37,52.23,52.37,42000.0,30.2684,30.3089,30.2278,30.3089,42000.0
2006-06-27 15:00:00,52.37,52.39,52.31,52.37,27100.0,30.3089,30.3204,30.2741,30.3089,27100.0
2006-06-27 15:10:00,52.37,52.56,52.35,52.56,44000.0,30.3089,30.4188,30.2973,30.4188,44000.0
2006-06-27 15:20:00,52.56,52.56,52.36,52.38,49800.0,30.4188,30.4188,30.3031,30.3147,49800.0
2006-06-27 15:30:00,52.38,52.44,52.22,52.3,70700.0,30.3147,30.3494,30.2221,30.2684,70700.0
2006-06-27 15:40:00,52.29,52.29,52.06,52.15,91400.0,30.2626,30.2626,30.1295,30.1816,91400.0
2006-06-27 15:50:00,52.15,52.15,52.06,52.12,154500.0,30.1816,30.1816,30.1295,30.1642,154500.0
2006-06-28 09:30:00,52.16,52.65,52.16,52.21,83400.0,30.1873,30.4709,30.1873,30.2163,83400.0
2006-06-28 09:40:00,52.2,52.32,52.02,52.12,47400.0,30.2105,30.2799,30.1063,30.1642,47400.0
2006-06-28 09:50:00,52.12,52.24,52.04,52.2,39600.0,30.1642,30.2336,30.1179,30.2105,39600.0
2006-06-28 10:00:00,52.2,52.54,52.2,52.31,69100.0,30.2105,30.4073,30.2105,30.2741,69100.0
2006-06-28 10:10:00,52.31,52.47,52.24,52.47,27600.0,30.2741,30.3667,30.2336,30.3667,27600.0
2006-06-28 10:20:00,52.45,52.52,52.37,52.38,44100.0,30.3552,30.3957,30.3089,30.3147,44100.0
2006-06-28 10:30:00,52.38,52.41,52.03,52.06,54300.0,30.3147,30.332,30.1121,30.1295,54300.0
2006-06-28 10:40:00,52.06,52.09,51.84,51.84,29900.0,30.1295,30.1468,30.0021,30.0021,29900.0
2006-06-28 10:50:00,51.82,51.93,51.72,51.87,90500.0,29.9906,30.0542,29.9327,30.0195,90500.0
2006-06-28 11:00:00,51.86,51.92,51.78,51.87,25900.0,30.0137,30.0484,29.9674,30.0195,25900.0
2006-06-28 11:10:00,51.86,51.88,51.76,51.77,15800.0,30.0137,30.0253,29.9558,29.9616,15800.0
2006-06-28 11:20:00,51.77,51.79,51.67,51.69,48900.0,29.9616,29.9732,29.9038,29.9153,48900.0
2006-06-28 11:30:00,51.68,51.8,51.64,51.77,93400.0,29.9095,29.979,29.8864,29.9616,93400.0
2006-06-28 11:40:00,51.75,51.83,51.75,51.77,29600.0,29.9501,29.9964,29.9501,29.9616,29600.0
2006-06-28 11:50:00,51.76,51.89,51.74,51.84,28500.0,29.9558,30.0311,29.9443,30.0021,28500.0
2006-06-28 12:00:00,51.85,52.0,51.84,51.99,31600.0,30.0079,30.0947,30.0021,30.089,31600.0
2006-06-28 12:10:00,51.98,52.07,51.95,52.0,25300.0,30.0832,30.1353,30.0658,30.0947,25300.0
2006-06-28 12:20:00,52.01,52.1,52.0,52.09,23500.0,30.1005,30.1526,30.0947,30.1468,23500.0
2006-06-28 12:30:00,52.1,52.1,52.03,52.07,17300.0,30.1526,30.1526,30.1121,30.1353,17300.0
2006-06-28 12:40:00,52.05,52.26,52.05,52.13,125300.0,30.1237,30.2452,30.1237,30.17,125300.0
2006-06-28 12:50:00,52.14,52.22,52.09,52.22,64900.0,30.1758,30.2221,30.1468,30.2221,64900.0
2006-06-28 13:00:00,52.22,52.23,52.13,52.15,26100.0,30.2221,30.2278,30.17,30.1816,26100.0
2006-06-28 13:10:00,52.14,52.25,52.14,52.22,31400.0,30.1758,30.2394,30.1758,30.2221,31400.0
2006-06-28 13:20:00,52.23,52.36,52.23,52.29,73500.0,30.2278,30.3031,30.2278,30.2626,73500.0
2006-06-28 13:30:00,52.33,52.36,52.23,52.32,152200.0,30.2857,30.3031,30.2278,30.2799,152200.0
2006-06-28 13:40:00,52.29,52.42,52.26,52.37,70800.0,30.2626,30.3378,30.2452,30.3089,70800.0
2006-06-28 13:50:00,52.37,52.47,52.35,52.42,92900.0,30.3089,30.3667,30.2973,30.3378,92900.0
2006-06-28 14:00:00,52.42,52.43,52.37,52.4,58100.0,30.3378,30.3436,30.3089,30.3262,58100.0
2006-06-28 14:10:00,52.4,52.5,52.4,52.47,53500.0,30.3262,30.3841,30.3262,30.3667,53500.0
2006-06-28 14:20:00,52.46,52.55,52.45,52.5,46000.0,30.361,30.413,30.3552,30.3841,46000.0
2006-06-28 14:30:00,52.51,52.73,52.51,52.68,80100.0,30.3899,30.5172,30.3899,30.4883,80100.0
2006-06-28 14:40:00,52.69,52.98,52.68,52.95,215000.0,30.4941,30.6619,30.4883,30.6445,215000.0
2006-06-28 14:50:00,52.96,53.07,52.86,52.86,254700.0,30.6503,30.714,30.5925,30.5925,254700.0
2006-06-28 15:00:00,52.88,53.0,52.79,52.79,68700.0,30.604,30.6735,30.5519,30.5519,68700.0
2006-06-28 15:10:00,52.8,52.81,52.6,52.61,25300.0,30.5577,30.5635,30.442,30.4478,25300.0
2006-06-28 15:20:00,52.6,52.61,52.53,52.55,43800.0,30.442,30.4478,30.4015,30.413,43800.0
2006-06-28 15:30:00,52.55,52.61,52.53,52.6,58300.0,30.413,30.4478,30.4015,30.442,58300.0
2006-06-28 15:40:00,52.61,52.63,52.51,52.57,42500.0,30.4478,30.4593,30.3899,30.4246,42500.0
2006-06-28 15:50:00,52.57,52.66,52.57,52.66,50400.0,30.4246,30.4767,30.4246,30.4767,50400.0
2006-06-29 09:30:00,52.9,54.14,52.9,54.13,388000.0,30.66,31.3787,30.66,31.3729,388000.0
2006-06-29 09:40:00,54.11,54.13,53.74,53.85,208500.0,31.3613,31.3729,31.1468,31.2106,208500.0
2006-06-29 09:50:00,53.85,53.98,53.71,53.74,112500.0,31.2106,31.2859,31.1294,31.1468,112500.0
2006-06-29 10:00:00,53.72,53.8,53.7,53.77,74400.0,31.1352,31.1816,31.1236,31.1642,74400.0
2006-06-29 10:10:00,53.76,53.76,53.68,53.68,113500.0,31.1584,31.1584,31.112,31.112,113500.0
2006-06-29 10:20:00,53.68,53.69,53.39,53.63,132300.0,31.112,31.1178,30.944,31.0831,132300.0
2006-06-29 10:30:00,53.62,53.71,53.53,53.55,76800.0,31.0773,31.1294,31.0251,31.0367,76800.0
2006-06-29 10:40:00,53.55,53.69,53.52,53.69,103600.0,31.0367,31.1178,31.0193,31.1178,103600.0
2006-06-29 10:50:00,53.69,53.81,53.68,53.79,84600.0,31.1178,31.1874,31.112,31.1758,84600.0
2006-06-29 11:00:00,53.78,53.96,53.78,53.95,58500.0,31.17,31.2743,31.17,31.2685,58500.0
2006-06-29 11:10:00,53.96,54.12,53.95,54.08,101000.0,31.2743,31.3671,31.2685,31.3439,101000.0
2006-06-29 11:20:00,54.08,54.08,53.93,53.95,84700.0,31.3439,31.3439,31.2569,31.2685,84700.0
2006-06-29 11:30:00,53.94,53.99,53.82,53.82,83500.0,31.2627,31.2917,31.1932,31.1932,83500.0
2006-06-29 11:40:00,53.83,53.83,53.58,53.58,43800.0,31.199,31.199,31.0541,31.0541,43800.0
2006-06-29 11:50:00,53.59,53.65,53.56,53.64,96800.0,31.0599,31.0947,31.0425,31.0889,96800.0
2006-06-29 12:00:00,53.65,53.7,53.6,53.62,85200.0,31.0947,31.1236,31.0657,31.0773,85200.0
2006-06-29 12:10:00,53.63,53.89,53.57,53.86,62000.0,31.0831,31.2338,31.0483,31.2164,62000.0
2006-06-29 12:20:00,53.87,53.9,53.71,53.74,63800.0,31.2222,31.2396,31.1294,31.1468,63800.0
2006-06-29 12:30:00,53.75,53.81,53.6,53.61,32800.0,31.1526,31.1874,31.0657,31.0715,32800.0
2006-06-29 12:40:00,53.61,53.64,53.58,53.58,36000.0,31.0715,31.0889,31.0541,31.0541,36000.0
2006-06-29 12:50:00,53.58,53.6,53.56,53.57,16400.0,31.0541,31.0657,31.0425,31.0483,16400.0
2006-06-29 13:00:00,53.59,53.68,53.53,53.57,50800.0,31.0599,31.112,31.0251,31.0483,50800.0
2006-06-29 13:10:00,53.57,53.67,53.57,53.6,23500.0,31.0483,31.1063,31.0483,31.0657,23500.0
2006-06-29 13:20:00,53.6,53.6,53.52,53.59,35700.0,31.0657,31.0657,31.0193,31.0599,35700.0
2006-06-29 13:30:00,53.58,53.65,53.55,53.65,36700.0,31.0541,31.0947,31.0367,31.0947,36700.0
2006-06-29 13:40:00,53.66,53.68,53.62,53.66,45200.0,31.1005,31.112,31.0773,31.1005,45200.0
2006-06-29 13:50:00,53.64,53.66,53.61,53.65,46400.0,31.0889,31.1005,31.0715,31.0947,46400.0
2006-06-29 14:00:00,53.64,53.78,53.61,53.77,47300.0,31.0889,31.17,31.0715,31.1642,47300.0
2006-06-29 14:10:00,53.77,54.0,53.64,53.95,93000.0,31.1642,31.2975,31.0889,31.2685,93000.0
2006-06-29 14:20:00,53.94,54.07,53.81,54.0,176500.0,31.2627,31.3381,31.1874,31.2975,176500.0
2006-06-29 14:30:00,54.0,54.12,53.83,54.1,189600.0,31.2975,31.3671,31.199,31.3555,189600.0
2006-06-29 14:40:00,54.1,54.62,54.04,54.59,145300.0,31.3555,31.6569,31.3207,31.6395,145300.0
2006-06-29 14:50:00,54.61,54.69,54.5,54.55,153300.0,31.6511,31.6974,31.5873,31.6163,153300.0
2006-06-29 15:00:00,54.55,54.64,54.51,54.64,110700.0,31.6163,31.6684,31.5931,31.6684,110700.0
2006-06-29 15:10:00,54.64,54.9,54.63,54.71,152400.0,31.6684,31.8191,31.6627,31.709,152400.0
2006-06-29 15:20:00,54.72,54.76,54.65,54.73,72400.0,31.7148,31.738,31.6742,31.7206,72400.0
2006-06-29 15:30:00,54.72,54.85,54.68,54.85,71900.0,31.7148,31.7902,31.6916,31.7902,71900.0
2006-06-29 15:40:00,54.83,55.36,54.83,55.25,313200.0,31.7786,32.0857,31.7786,32.022,313200.0
2006-06-29 15:50:00,55.25,55.3,55.2,55.21,245900.0,32.022,32.051,31.993,31.9988,245900.0
2006-06-30 09:30:00,55.22,55.43,55.21,55.39,147000.0,32.0046,32.1263,31.9988,32.1031,147000.0
2006-06-30 09:40:00,55.39,55.4,54.96,55.05,83600.0,32.1031,32.1089,31.8539,31.9061,83600.0
2006-06-30 09:50:00,55.06,55.11,54.97,55.07,118800.0,31.9119,31.9409,31.8597,31.9177,118800.0
2006-06-30 10:00:00,55.07,55.08,54.65,54.66,127100.0,31.9177,31.9235,31.6742,31.68,127100.0
2006-06-30 10:10:00,54.67,54.75,54.55,54.62,84900.0,31.6858,31.7322,31.6163,31.6569,84900.0
2006-06-30 10:20:00,54.6,54.85,54.54,54.83,70100.0,31.6453,31.7902,31.6105,31.7786,70100.0
2006-06-30 10:30:00,54.82,54.84,54.56,54.81,80800.0,31.7728,31.7844,31.6221,31.767,80800.0
2006-06-30 10:40:00,54.81,54.91,54.72,54.73,60800.0,31.767,31.8249,31.7148,31.7206,60800.0
2006-06-30 10:50:00,54.73,55.04,54.72,55.04,60400.0,31.7206,31.9003,31.7148,31.9003,60400.0
2006-06-30 11:00:00,55.03,55.07,54.98,55.02,63400.0,31.8945,31.9177,31.8655,31.8887,63400.0
2006-06-30 11:10:00,55.02,55.03,55.0,55.01,55900.0,31.8887,31.8945,31.8771,31.8829,55900.0
2006-06-30 11:20:00,55.01,55.1,54.98,55.1,57400.0,31.8829,31.9351,31.8655,31.9351,57400.0
2006-06-30 11:30:00,55.1,55.17,55.08,55.15,73700.0,31.9351,31.9756,31.9235,31.964,73700.0
2006-06-30 11:40:00,55.15,55.25,55.15,55.19,86000.0,31.964,32.022,31.964,31.9872,86000.0
2006-06-30 11:50:00,55.19,55.21,55.13,55.21,29200.0,31.9872,31.9988,31.9524,31.9988,29200.0
2006-06-30 12:00:00,55.2,55.22,55.14,55.15,38700.0,31.993,32.0046,31.9582,31.964,38700.0
2006-06-30 12:10:00,55.15,55.16,55.11,55.13,68700.0,31.964,31.9698,31.9409,31.9524,68700.0
2006-06-30 12:20:00,55.13,55.15,55.02,55.04,78000.0,31.9524,31.964,31.8887,31.9003,78000.0
2006-06-30 12:30:00,55.05,55.06,55.01,55.05,25600.0,31.9061,31.9119,31.8829,31.9061,25600.0
2006-06-30 12:40:00,55.05,55.09,55.0,55.0,33900.0,31.9061,31.9293,31.8771,31.8771,33900.0
2006-06-30 12:50:00,55.0,55.01,54.96,54.99,173300.0,31.8771,31.8829,31.8539,31.8713,173300.0
2006-06-30 13:00:00,54.98,54.99,54.79,54.79,74600.0,31.8655,31.8713,31.7554,31.7554,74600.0
2006-06-30 13:10:00,54.8,54.8,54.71,54.75,62600.0,31.7612,31.7612,31.709,31.7322,62600.0
2006-06-30 13:20:00,54.76,54.93,54.75,54.93,115500.0,31.738,31.8365,31.7322,31.8365,115500.0
2006-06-30 13:30:00,54.9,54.93,54.9,54.9,39200.0,31.8191,31.8365,31.8191,31.8191,39200.0
2006-06-30 13:40:00,54.91,54.91,54.83,54.86,23100.0,31.8249,31.8249,31.7786,31.796,23100.0
2006-06-30 13:50:00,54.87,54.87,54.8,54.81,42000.0,31.8018,31.8018,31.7612,31.767,42000.0
2006-06-30 14:00:00,54.82,54.9,54.8,54.9,27600.0,31.7728,31.8191,31.7612,31.8191,27600.0
2006-06-30 14:10:00,54.9,54.93,54.82,54.82,63500.0,31.8191,31.8365,31.7728,31.7728,63500.0
2006-06-30 14:20:00,54.81,54.88,54.78,54.8,132500.0,31.767,31.8075,31.7496,31.7612,132500.0
2006-06-30 14:30:00,54.81,54.81,54.76,54.79,56400.0,31.767,31.767,31.738,31.7554,56400.0
2006-06-30 14:40:00,54.8,54.99,54.79,54.96,97700.0,31.7612,31.8713,31.7554,31.8539,97700.0
2006-06-30 14:50:00,54.97,55.11,54.93,55.11,66800.0,31.8597,31.9409,31.8365,31.9409,66800.0
2006-06-30 15:00:00,55.1,55.15,55.05,55.08,49600.0,31.9351,31.964,31.9061,31.9235,49600.0
2006-06-30 15:10:00,55.07,55.07,54.95,54.98,67700.0,31.9177,31.9177,31.8481,31.8655,67700.0
2006-06-30 15:20:00,54.97,55.04,54.97,55.04,96700.0,31.8597,31.9003,31.8597,31.9003,96700.0
2006-06-30 15:30:00,55.02,55.04,54.91,54.91,88200.0,31.8887,31.9003,31.8249,31.8249,88200.0
2006-06-30 15:40:00,54.96,54.96,54.76,54.93,120900.0,31.8539,31.8539,31.738,31.8365,120900.0
2006-06-30 15:50:00,54.91,54.95,54.83,54.85,134500.0,31.8249,31.8481,31.7786,31.7902,134500.0
2006-07-03 09:30:00,54.74,55.43,54.56,55.43,91600.0,31.7264,32.1263,31.6221,32.1263,91600.0
2006-07-03 09:40:00,55.41,55.51,54.59,54.61,114800.0,32.1147,32.1727,31.6395,31.6511,114800.0
2006-07-03 09:50:00,54.6,54.88,54.54,54.57,33500.0,31.6453,31.8075,31.6105,31.6279,33500.0
2006-07-03 10:00:00,54.57,54.65,54.35,54.54,39800.0,31.6279,31.6742,31.5004,31.6105,39800.0
2006-07-03 10:10:00,54.52,54.58,54.48,54.51,17400.0,31.5989,31.6337,31.5757,31.5931,17400.0
2006-07-03 10:20:00,54.48,54.52,54.4,54.49,31600.0,31.5757,31.5989,31.5293,31.5815,31600.0
2006-07-03 10:30:00,54.5,54.59,54.5,54.52,28100.0,31.5873,31.6395,31.5873,31.5989,28100.0
2006-07-03 10:40:00,54.5,54.57,54.49,54.49,41600.0,31.5873,31.6279,31.5815,31.5815,41600.0
2006-07-03 10:50:00,54.49,54.52,54.43,54.43,30200.0,31.5815,31.5989,31.5467,31.5467,30200.0
2006-07-03 11:00:00,54.44,54.49,54.3,54.31,48500.0,31.5525,31.5815,31.4714,31.4772,48500.0
2006-07-03 11:10:00,54.3,54.5,54.3,54.49,41600.0,31.4714,31.5873,31.4714,31.5815,41600.0
2006-07-03 11:20:00,54.5,54.55,54.48,54.53,22700.0,31.5873,31.6163,31.5757,31.6047,22700.0
2006-07-03 11:30:00,54.53,54.67,54.51,54.6,44700.0,31.6047,31.6858,31.5931,31.6453,44700.0
2006-07-03 11:40:00,54.59,54.65,54.57,54.62,39100.0,31.6395,31.6742,31.6279,31.6569,39100.0
2006-07-03 11:50:00,54.61,54.69,54.61,54.68,11500.0,31.6511,31.6974,31.6511,31.6916,11500.0
2006-07-03 12:00:00,54.69,54.69,54.46,54.47,49400.0,31.6974,31.6974,31.5641,31.5699,49400.0
2006-07-03 12:10:00,54.47,54.47,54.37,54.42,32500.0,31.5699,31.5699,31.512,31.5409,32500.0
2006-07-03 12:20:00,54.42,54.46,54.39,54.43,41000.0,31.5409,31.5641,31.5236,31.5467,41000.0
2006-07-03 12:30:00,54.43,54.51,54.41,54.47,25700.0,31.5467,31.5931,31.5351,31.5699,25700.0
2006-07-03 12:40:00,54.48,54.48,54.4,54.44,52700.0,31.5757,31.5757,31.5293,31.5525,52700.0
2006-07-03 12:50:00,54.44,54.63,54.44,54.63,79000.0,31.5525,31.6627,31.5525,31.6627,79000.0
2006-07-03 13:00:00,54.63,54.63,54.62,54.62,10100.0,31.6627,31.6627,31.6569,31.6569,10100.0
2006-07-03 13:10:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:20:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:30:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:40:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:50:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:00:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:10:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:20:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:30:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:40:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:50:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:00:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:10:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:20:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:30:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:40:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:50:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-05 09:30:00,54.21,54.39,53.85,53.9,117500.0,31.4192,31.5236,31.2106,31.2396,117500.0
2006-07-05 09:40:00,53.91,53.93,53.8,53.87,74500.0,31.2454,31.2569,31.1816,31.2222,74500.0
2006-07-05 09:50:00,53.89,53.89,53.7,53.72,91400.0,31.2338,31.2338,31.1236,31.1352,91400.0
2006-07-05 10:00:00,53.73,53.8,53.58,53.58,150500.0,31.141,31.1816,31.0541,31.0541,150500.0
2006-07-05 10:10:00,53.59,53.72,53.57,53.66,55000.0,31.0599,31.1352,31.0483,31.1005,55000.0
2006-07-05 10:20:00,53.64,53.74,53.57,53.74,52100.0,31.0889,31.1468,31.0483,31.1468,52100.0
2006-07-05 10:30:00,53.73,53.75,53.68,53.69,43900.0,31.141,31.1526,31.112,31.1178,43900.0
2006-07-05 10:40:00,53.73,53.75,53.45,53.45,67500.0,31.141,31.1526,30.9787,30.9787,67500.0
2006-07-05 10:50:00,53.44,53.45,53.3,53.33,64100.0,30.9729,30.9787,30.8918,30.9092,64100.0
2006-07-05 11:00:00,53.34,53.39,53.28,53.34,81100.0,30.915,30.944,30.8802,30.915,81100.0
2006-07-05 11:10:00,53.35,53.47,53.33,53.47,93600.0,30.9208,30.9903,30.9092,30.9903,93600.0
2006-07-05 11:20:00,53.46,53.55,53.33,53.33,88600.0,30.9845,31.0367,30.9092,30.9092,88600.0
2006-07-05 11:30:00,53.33,53.38,53.32,53.37,47100.0,30.9092,30.9382,30.9034,30.9324,47100.0
2006-07-05 11:40:00,53.37,53.53,53.36,53.5,60000.0,30.9324,31.0251,30.9266,31.0077,60000.0
2006-07-05 11:50:00,53.5,53.57,53.5,53.51,58400.0,31.0077,31.0483,31.0077,31.0135,58400.0
2006-07-05 12:00:00,53.52,53.59,53.48,53.58,56900.0,31.0193,31.0599,30.9961,31.0541,56900.0
2006-07-05 12:10:00,53.58,53.61,53.5,53.52,68300.0,31.0541,31.0715,31.0077,31.0193,68300.0
2006-07-05 12:20:00,53.51,53.53,53.48,53.52,37600.0,31.0135,31.0251,30.9961,31.0193,37600.0
2006-07-05 12:30:00,53.53,53.6,53.52,53.54,35100.0,31.0251,31.0657,31.0193,31.0309,35100.0
2006-07-05 12:40:00,53.51,53.52,53.47,53.5,37000.0,31.0135,31.0193,30.9903,31.0077,37000.0
2006-07-05 12:50:00,53.5,53.55,53.48,53.49,36200.0,31.0077,31.0367,30.9961,31.0019,36200.0
2006-07-05 13:00:00,53.48,53.51,53.48,53.5,72200.0,30.9961,31.0135,30.9961,31.0077,72200.0
2006-07-05 13:10:00,53.5,53.61,53.5,53.61,41600.0,31.0077,31.0715,31.0077,31.0715,41600.0
2006-07-05 13:20:00,53.61,53.62,53.55,53.55,36200.0,31.0715,31.0773,31.0367,31.0367,36200.0
2006-07-05 13:30:00,53.56,53.61,53.54,53.56,37600.0,31.0425,31.0715,31.0309,31.0425,37600.0
2006-07-05 13:40:00,53.56,53.56,53.44,53.46,44600.0,31.0425,31.0425,30.9729,30.9845,44600.0
2006-07-05 13:50:00,53.47,53.54,53.42,53.45,121500.0,30.9903,31.0309,30.9614,30.9787,121500.0
2006-07-05 14:00:00,53.46,53.46,53.4,53.4,37100.0,30.9845,30.9845,30.9498,30.9498,37100.0
2006-07-05 14:10:00,53.41,53.43,53.39,53.41,42500.0,30.9556,30.9672,30.944,30.9556,42500.0
2006-07-05 14:20:00,53.4,53.46,53.4,53.46,49500.0,30.9498,30.9845,30.9498,30.9845,49500.0
2006-07-05 14:30:00,53.46,53.69,53.42,53.6,88300.0,30.9845,31.1178,30.9614,31.0657,88300.0
2006-07-05 14:40:00,53.6,53.64,53.54,53.54,38200.0,31.0657,31.0889,31.0309,31.0309,38200.0
2006-07-05 14:50:00,53.54,53.65,53.53,53.65,51500.0,31.0309,31.0947,31.0251,31.0947,51500.0
2006-07-05 15:00:00,53.65,53.67,53.55,53.55,58400.0,31.0947,31.1063,31.0367,31.0367,58400.0
2006-07-05 15:10:00,53.57,53.57,53.41,53.41,72300.0,31.0483,31.0483,30.9556,30.9556,72300.0
2006-07-05 15:20:00,53.42,53.65,53.41,53.55,74900.0,30.9614,31.0947,30.9556,31.0367,74900.0
2006-07-05 15:30:00,53.55,53.65,53.42,53.64,103300.0,31.0367,31.0947,30.9614,31.0889,103300.0
2006-07-05 15:40:00,53.64,53.66,53.55,53.63,99500.0,31.0889,31.1005,31.0367,31.0831,99500.0
2006-07-05 15:50:00,53.61,53.62,53.47,53.5,176800.0,31.0715,31.0773,30.9903,31.0077,176800.0
2006-07-06 09:30:00,53.5,53.5,52.92,53.1,205700.0,31.0077,31.0077,30.6716,30.7759,205700.0
2006-07-06 09:40:00,53.1,53.1,52.35,52.38,293700.0,30.7759,30.7759,30.3412,30.3586,293700.0
2006-07-06 09:50:00,52.38,52.79,52.27,52.7,308500.0,30.3586,30.5962,30.2948,30.5441,308500.0
2006-07-06 10:00:00,52.67,53.18,52.67,53.1,187700.0,30.5267,30.8223,30.5267,30.7759,187700.0
2006-07-06 10:10:00,53.04,53.1,52.92,53.03,410000.0,30.7411,30.7759,30.6716,30.7353,410000.0
2006-07-06 10:20:00,53.01,53.11,52.96,53.01,205400.0,30.7237,30.7817,30.6947,30.7237,205400.0
2006-07-06 10:30:00,53.02,53.29,53.02,53.15,117300.0,30.7295,30.886,30.7295,30.8049,117300.0
2006-07-06 10:40:00,53.15,53.31,53.13,53.3,64900.0,30.8049,30.8976,30.7933,30.8918,64900.0
2006-07-06 10:50:00,53.3,53.36,53.27,53.28,81900.0,30.8918,30.9266,30.8744,30.8802,81900.0
2006-07-06 11:00:00,53.27,53.47,53.18,53.45,50200.0,30.8744,30.9903,30.8223,30.9787,50200.0
2006-07-06 11:10:00,53.45,53.67,53.45,53.58,60700.0,30.9787,31.1063,30.9787,31.0541,60700.0
2006-07-06 11:20:00,53.57,53.58,53.46,53.54,156700.0,31.0483,31.0541,30.9845,31.0309,156700.0
2006-07-06 11:30:00,53.51,53.55,53.37,53.4,75700.0,31.0135,31.0367,30.9324,30.9498,75700.0
2006-07-06 11:40:00,53.37,53.45,53.2,53.45,97000.0,30.9324,30.9787,30.8338,30.9787,97000.0
2006-07-06 11:50:00,53.47,53.5,53.24,53.24,106500.0,30.9903,31.0077,30.857,30.857,106500.0
2006-07-06 12:00:00,53.24,53.33,53.2,53.25,72700.0,30.857,30.9092,30.8338,30.8628,72700.0
2006-07-06 12:10:00,53.25,53.3,53.19,53.2,41200.0,30.8628,30.8918,30.8281,30.8338,41200.0
2006-07-06 12:20:00,53.17,53.2,53.05,53.09,75300.0,30.8165,30.8338,30.7469,30.7701,75300.0
2006-07-06 12:30:00,53.06,53.29,53.05,53.23,52000.0,30.7527,30.886,30.7469,30.8512,52000.0
2006-07-06 12:40:00,53.24,53.25,53.03,53.05,40100.0,30.857,30.8628,30.7353,30.7469,40100.0
2006-07-06 12:50:00,53.06,53.24,53.04,53.05,41200.0,30.7527,30.857,30.7411,30.7469,41200.0
2006-07-06 13:00:00,53.07,53.33,53.07,53.23,42400.0,30.7585,30.9092,30.7585,30.8512,42400.0
2006-07-06 13:10:00,53.24,53.25,53.17,53.2,27400.0,30.857,30.8628,30.8165,30.8338,27400.0
2006-07-06 13:20:00,53.22,53.28,53.17,53.17,45200.0,30.8454,30.8802,30.8165,30.8165,45200.0
2006-07-06 13:30:00,53.16,53.24,53.15,53.24,30000.0,30.8107,30.857,30.8049,30.857,30000.0
2006-07-06 13:40:00,53.24,53.25,53.23,53.24,70600.0,30.857,30.8628,30.8512,30.857,70600.0
2006-07-06 13:50:00,53.24,53.25,53.16,53.18,210300.0,30.857,30.8628,30.8107,30.8223,210300.0
2006-07-06 14:00:00,53.18,53.23,53.08,53.11,63400.0,30.8223,30.8512,30.7643,30.7817,63400.0
2006-07-06 14:10:00,53.1,53.12,53.0,53.05,56600.0,30.7759,30.7875,30.7179,30.7469,56600.0
2006-07-06 14:20:00,53.03,53.09,53.01,53.06,23400.0,30.7353,30.7701,30.7237,30.7527,23400.0
2006-07-06 14:30:00,53.06,53.1,53.0,53.04,75000.0,30.7527,30.7759,30.7179,30.7411,75000.0
2006-07-06 14:40:00,53.03,53.06,52.98,53.01,85900.0,30.7353,30.7527,30.7063,30.7237,85900.0
2006-07-06 14:50:00,53.02,53.1,53.02,53.02,44200.0,30.7295,30.7759,30.7295,30.7295,44200.0
2006-07-06 15:00:00,53.0,53.04,52.96,53.01,97600.0,30.7179,30.7411,30.6947,30.7237,97600.0
2006-07-06 15:10:00,53.01,53.06,52.99,52.99,80000.0,30.7237,30.7527,30.7121,30.7121,80000.0
2006-07-06 15:20:00,52.99,53.04,52.93,53.02,122400.0,30.7121,30.7411,30.6774,30.7295,122400.0
2006-07-06 15:30:00,53.02,53.12,53.0,53.09,182100.0,30.7295,30.7875,30.7179,30.7701,182100.0
2006-07-06 15:40:00,53.09,53.13,53.0,53.02,142700.0,30.7701,30.7933,30.7179,30.7295,142700.0
2006-07-06 15:50:00,53.02,53.07,53.0,53.04,180300.0,30.7295,30.7585,30.7179,30.7411,180300.0
2006-07-07 09:30:00,53.04,53.04,52.03,52.06,420900.0,30.7411,30.7411,30.1557,30.1731,420900.0
2006-07-07 09:40:00,52.05,52.2,52.03,52.04,476600.0,30.1673,30.2543,30.1557,30.1615,476600.0
2006-07-07 09:50:00,52.04,52.05,51.86,51.89,459600.0,30.1615,30.1673,30.0572,30.0746,459600.0
2006-07-07 10:00:00,51.89,51.9,51.56,51.59,458400.0,30.0746,30.0804,29.8833,29.9007,458400.0
2006-07-07 10:10:00,51.57,51.66,51.46,51.65,353100.0,29.8891,29.9413,29.8254,29.9355,353100.0
2006-07-07 10:20:00,51.65,51.85,51.6,51.85,367200.0,29.9355,30.0514,29.9065,30.0514,367200.0
2006-07-07 10:30:00,51.84,51.95,51.78,51.92,260800.0,30.0456,30.1094,30.0108,30.092,260800.0
2006-07-07 10:40:00,51.94,52.12,51.92,51.95,614900.0,30.1036,30.2079,30.092,30.1094,614900.0
2006-07-07 10:50:00,51.91,52.0,51.83,51.89,106200.0,30.0862,30.1383,30.0398,30.0746,106200.0
2006-07-07 11:00:00,51.9,51.97,51.82,51.93,184200.0,30.0804,30.121,30.034,30.0978,184200.0
2006-07-07 11:10:00,51.91,52.19,51.87,52.18,165700.0,30.0862,30.2485,30.063,30.2427,165700.0
2006-07-07 11:20:00,52.18,52.18,52.04,52.07,68300.0,30.2427,30.2427,30.1615,30.1789,68300.0
2006-07-07 11:30:00,52.08,52.19,52.06,52.11,98600.0,30.1847,30.2485,30.1731,30.2021,98600.0
2006-07-07 11:40:00,52.11,52.27,52.11,52.22,171500.0,30.2021,30.2948,30.2021,30.2659,171500.0
2006-07-07 11:50:00,52.22,52.24,52.16,52.17,105400.0,30.2659,30.2774,30.2311,30.2369,105400.0
2006-07-07 12:00:00,52.18,52.3,52.17,52.28,46700.0,30.2427,30.3122,30.2369,30.3006,46700.0
2006-07-07 12:10:00,52.28,52.37,52.25,52.3,59000.0,30.3006,30.3528,30.2832,30.3122,59000.0
2006-07-07 12:20:00,52.28,52.59,52.28,52.58,71100.0,30.3006,30.4803,30.3006,30.4745,71100.0
2006-07-07 12:30:00,52.58,52.62,52.5,52.61,45100.0,30.4745,30.4977,30.4281,30.4919,45100.0
2006-07-07 12:40:00,52.62,52.67,52.45,52.54,82700.0,30.4977,30.5267,30.3992,30.4513,82700.0
2006-07-07 12:50:00,52.53,52.6,52.5,52.53,67100.0,30.4455,30.4861,30.4281,30.4455,67100.0
2006-07-07 13:00:00,52.52,52.55,52.44,52.45,103800.0,30.4397,30.4571,30.3934,30.3992,103800.0
2006-07-07 13:10:00,52.46,52.48,52.27,52.28,78300.0,30.405,30.4165,30.2948,30.3006,78300.0
2006-07-07 13:20:00,52.29,52.3,52.22,52.25,52000.0,30.3064,30.3122,30.2659,30.2832,52000.0
2006-07-07 13:30:00,52.25,52.36,52.19,52.3,32000.0,30.2832,30.347,30.2485,30.3122,32000.0
2006-07-07 13:40:00,52.29,52.29,52.2,52.27,51600.0,30.3064,30.3064,30.2543,30.2948,51600.0
2006-07-07 13:50:00,52.27,52.33,52.22,52.25,23400.0,30.2948,30.3296,30.2659,30.2832,23400.0
2006-07-07 14:00:00,52.25,52.34,52.22,52.25,56800.0,30.2832,30.3354,30.2659,30.2832,56800.0
2006-07-07 14:10:00,52.25,52.41,52.24,52.33,34000.0,30.2832,30.376,30.2774,30.3296,34000.0
2006-07-07 14:20:00,52.33,52.39,52.31,52.37,30600.0,30.3296,30.3644,30.318,30.3528,30600.0
2006-07-07 14:30:00,52.38,52.38,52.18,52.21,41700.0,30.3586,30.3586,30.2427,30.2601,41700.0
2006-07-07 14:40:00,52.2,52.2,52.09,52.2,93600.0,30.2543,30.2543,30.1905,30.2543,93600.0
2006-07-07 14:50:00,52.2,52.2,52.07,52.12,99700.0,30.2543,30.2543,30.1789,30.2079,99700.0
2006-07-07 15:00:00,52.12,52.25,52.04,52.19,135000.0,30.2079,30.2832,30.1615,30.2485,135000.0
2006-07-07 15:10:00,52.2,52.23,52.07,52.07,163700.0,30.2543,30.2717,30.1789,30.1789,163700.0
2006-07-07 15:20:00,52.08,52.29,52.08,52.27,230600.0,30.1847,30.3064,30.1847,30.2948,230600.0
2006-07-07 15:30:00,52.27,52.3,52.19,52.19,149700.0,30.2948,30.3122,30.2485,30.2485,149700.0
2006-07-07 15:40:00,52.2,52.28,52.17,52.24,112500.0,30.2543,30.3006,30.2369,30.2774,112500.0
2006-07-07 15:50:00,52.24,52.33,52.21,52.29,135800.0,30.2774,30.3296,30.2601,30.3064,135800.0
2006-07-10 09:30:00,52.36,52.67,51.91,51.99,319500.0,30.347,30.5267,30.0862,30.1326,319500.0
2006-07-10 09:40:00,51.99,52.05,51.7,51.91,167100.0,30.1326,30.1673,29.9645,30.0862,167100.0
2006-07-10 09:50:00,51.91,52.15,51.9,51.97,104300.0,30.0862,30.2253,30.0804,30.121,104300.0
2006-07-10 10:00:00,51.99,52.1,51.95,51.96,63400.0,30.1326,30.1963,30.1094,30.1152,63400.0
2006-07-10 10:10:00,52.0,52.04,51.96,52.0,65400.0,30.1383,30.1615,30.1152,30.1383,65400.0
2006-07-10 10:20:00,52.01,52.09,51.96,52.09,73300.0,30.1441,30.1905,30.1152,30.1905,73300.0
2006-07-10 10:30:00,52.09,52.1,51.94,51.95,95400.0,30.1905,30.1963,30.1036,30.1094,95400.0
2006-07-10 10:40:00,51.93,51.99,51.89,51.99,61500.0,30.0978,30.1326,30.0746,30.1326,61500.0
2006-07-10 10:50:00,52.0,52.21,51.98,52.15,38800.0,30.1383,30.2601,30.1268,30.2253,38800.0
2006-07-10 11:00:00,52.17,52.19,51.99,51.99,29600.0,30.2369,30.2485,30.1326,30.1326,29600.0
2006-07-10 11:10:00,51.98,52.04,51.95,51.95,35900.0,30.1268,30.1615,30.1094,30.1094,35900.0
2006-07-10 11:20:00,51.95,52.02,51.91,51.95,35700.0,30.1094,30.1499,30.0862,30.1094,35700.0
2006-07-10 11:30:00,51.95,52.04,51.95,51.96,30000.0,30.1094,30.1615,30.1094,30.1152,30000.0
2006-07-10 11:40:00,51.97,52.02,51.95,51.97,25100.0,30.121,30.1499,30.1094,30.121,25100.0
2006-07-10 11:50:00,51.99,51.99,51.95,51.97,21100.0,30.1326,30.1326,30.1094,30.121,21100.0
2006-07-10 12:00:00,51.97,51.98,51.91,51.93,42600.0,30.121,30.1268,30.0862,30.0978,42600.0
2006-07-10 12:10:00,51.93,51.94,51.88,51.9,78800.0,30.0978,30.1036,30.0688,30.0804,78800.0
2006-07-10 12:20:00,51.89,51.9,51.82,51.83,93500.0,30.0746,30.0804,30.034,30.0398,93500.0
2006-07-10 12:30:00,51.83,51.84,51.75,51.77,109000.0,30.0398,30.0456,29.9935,30.005,109000.0
2006-07-10 12:40:00,51.77,51.78,51.75,51.76,116900.0,30.005,30.0108,29.9935,29.9992,116900.0
2006-07-10 12:50:00,51.75,51.78,51.73,51.75,142700.0,29.9935,30.0108,29.9819,29.9935,142700.0
2006-07-10 13:00:00,51.75,51.77,51.7,51.74,50000.0,29.9935,30.005,29.9645,29.9877,50000.0
2006-07-10 13:10:00,51.74,51.74,51.61,51.63,32000.0,29.9877,29.9877,29.9123,29.9239,32000.0
2006-07-10 13:20:00,51.64,51.68,51.63,51.67,148100.0,29.9297,29.9529,29.9239,29.9471,148100.0
2006-07-10 13:30:00,51.67,51.74,51.59,51.61,101600.0,29.9471,29.9877,29.9007,29.9123,101600.0
2006-07-10 13:40:00,51.61,51.73,51.6,51.69,65200.0,29.9123,29.9819,29.9065,29.9587,65200.0
2006-07-10 13:50:00,51.69,51.71,51.64,51.69,35100.0,29.9587,29.9703,29.9297,29.9587,35100.0
2006-07-10 14:00:00,51.69,51.71,51.61,51.69,39400.0,29.9587,29.9703,29.9123,29.9587,39400.0
2006-07-10 14:10:00,51.68,51.71,51.63,51.69,48100.0,29.9529,29.9703,29.9239,29.9587,48100.0
2006-07-10 14:20:00,51.68,51.69,51.61,51.63,52300.0,29.9529,29.9587,29.9123,29.9239,52300.0
2006-07-10 14:30:00,51.64,51.64,51.53,51.53,67600.0,29.9297,29.9297,29.8659,29.8659,67600.0
2006-07-10 14:40:00,51.53,51.55,51.42,51.42,72600.0,29.8659,29.8775,29.8022,29.8022,72600.0
2006-07-10 14:50:00,51.42,51.43,51.33,51.4,66300.0,29.8022,29.808,29.75,29.7906,66300.0
2006-07-10 15:00:00,51.39,51.46,51.36,51.37,51300.0,29.7848,29.8254,29.7674,29.7732,51300.0
2006-07-10 15:10:00,51.37,51.45,51.35,51.45,49600.0,29.7732,29.8196,29.7616,29.8196,49600.0
2006-07-10 15:20:00,51.44,51.54,51.39,51.51,72800.0,29.8138,29.8717,29.7848,29.8543,72800.0
2006-07-10 15:30:00,51.51,51.58,51.49,51.5,74900.0,29.8543,29.8949,29.8428,29.8486,74900.0
2006-07-10 15:40:00,51.5,51.53,51.36,51.37,230500.0,29.8486,29.8659,29.7674,29.7732,230500.0
2006-07-10 15:50:00,51.37,51.4,51.3,51.38,236000.0,29.7732,29.7906,29.7326,29.779,236000.0
2006-07-11 09:30:00,50.95,51.22,50.86,50.99,273500.0,29.5298,29.6863,29.4776,29.553,273500.0
2006-07-11 09:40:00,50.94,51.09,50.85,50.86,105400.0,29.524,29.6109,29.4718,29.4776,105400.0
2006-07-11 09:50:00,50.86,50.86,50.31,50.59,290200.0,29.4776,29.4776,29.1588,29.3211,290200.0
2006-07-11 10:00:00,50.6,50.64,50.22,50.22,209100.0,29.3269,29.3501,29.1067,29.1067,209100.0
2006-07-11 10:10:00,50.22,50.25,50.06,50.24,156300.0,29.1067,29.1241,29.014,29.1183,156300.0
2006-07-11 10:20:00,50.24,50.4,50.2,50.31,161500.0,29.1183,29.211,29.0951,29.1588,161500.0
2006-07-11 10:30:00,50.3,50.34,50.11,50.28,151600.0,29.1531,29.1762,29.0429,29.1415,151600.0
2006-07-11 10:40:00,50.29,50.48,50.27,50.48,107600.0,29.1473,29.2574,29.1357,29.2574,107600.0
2006-07-11 10:50:00,50.49,50.5,50.26,50.34,61500.0,29.2632,29.269,29.1299,29.1762,61500.0
2006-07-11 11:00:00,50.34,50.35,50.3,50.31,51500.0,29.1762,29.182,29.1531,29.1588,51500.0
2006-07-11 11:10:00,50.32,50.32,50.17,50.19,77800.0,29.1646,29.1646,29.0777,29.0893,77800.0
2006-07-11 11:20:00,50.19,50.27,50.16,50.25,131000.0,29.0893,29.1357,29.0719,29.1241,131000.0
2006-07-11 11:30:00,50.26,50.29,50.15,50.15,114400.0,29.1299,29.1473,29.0661,29.0661,114400.0
2006-07-11 11:40:00,50.16,50.16,50.06,50.08,112400.0,29.0719,29.0719,29.014,29.0255,112400.0
2006-07-11 11:50:00,50.08,50.08,49.82,49.82,133200.0,29.0255,29.0255,28.8749,28.8749,133200.0
2006-07-11 12:00:00,49.83,49.95,49.77,49.9,136500.0,28.8806,28.9502,28.8459,28.9212,136500.0
2006-07-11 12:10:00,49.92,50.07,49.9,49.95,97700.0,28.9328,29.0197,28.9212,28.9502,97700.0
2006-07-11 12:20:00,49.94,49.96,49.89,49.89,70000.0,28.9444,28.956,28.9154,28.9154,70000.0
2006-07-11 12:30:00,49.89,49.93,49.87,49.88,48200.0,28.9154,28.9386,28.9038,28.9096,48200.0
2006-07-11 12:40:00,49.87,49.88,49.76,49.87,103900.0,28.9038,28.9096,28.8401,28.9038,103900.0
2006-07-11 12:50:00,49.86,49.89,49.75,49.79,164600.0,28.898,28.9154,28.8343,28.8575,164600.0
2006-07-11 13:00:00,49.79,49.86,49.76,49.81,40900.0,28.8575,28.898,28.8401,28.8691,40900.0
2006-07-11 13:10:00,49.8,49.88,49.72,49.88,71300.0,28.8633,28.9096,28.8169,28.9096,71300.0
2006-07-11 13:20:00,49.87,49.9,49.8,49.82,37200.0,28.9038,28.9212,28.8633,28.8749,37200.0
2006-07-11 13:30:00,49.82,49.94,49.82,49.9,43500.0,28.8749,28.9444,28.8749,28.9212,43500.0
2006-07-11 13:40:00,49.91,50.0,49.9,49.99,100400.0,28.927,28.9792,28.9212,28.9734,100400.0
2006-07-11 13:50:00,50.0,50.27,49.99,50.25,120800.0,28.9792,29.1357,28.9734,29.1241,120800.0
2006-07-11 14:00:00,50.25,50.25,50.07,50.14,67500.0,29.1241,29.1241,29.0197,29.0603,67500.0
2006-07-11 14:10:00,50.15,50.33,50.14,50.17,110300.0,29.0661,29.1704,29.0603,29.0777,110300.0
2006-07-11 14:20:00,50.17,50.23,50.14,50.2,52900.0,29.0777,29.1125,29.0603,29.0951,52900.0
2006-07-11 14:30:00,50.2,50.2,50.03,50.05,131200.0,29.0951,29.0951,28.9966,29.0082,131200.0
2006-07-11 14:40:00,50.06,50.11,50.0,50.11,70100.0,29.014,29.0429,28.9792,29.0429,70100.0
2006-07-11 14:50:00,50.1,50.1,50.06,50.07,82700.0,29.0371,29.0371,29.014,29.0197,82700.0
2006-07-11 15:00:00,50.07,50.08,50.02,50.06,98400.0,29.0197,29.0255,28.9908,29.014,98400.0
2006-07-11 15:10:00,50.06,50.39,50.04,50.38,176100.0,29.014,29.2052,29.0024,29.1994,176100.0
2006-07-11 15:20:00,50.38,50.58,50.37,50.43,359400.0,29.1994,29.3153,29.1936,29.2284,359400.0
2006-07-11 15:30:00,50.43,50.53,50.36,50.52,497500.0,29.2284,29.2864,29.1878,29.2806,497500.0
2006-07-11 15:40:00,50.52,50.7,50.49,50.53,209900.0,29.2806,29.3849,29.2632,29.2864,209900.0
2006-07-11 15:50:00,50.53,50.74,50.53,50.62,358600.0,29.2864,29.4081,29.2864,29.3385,358600.0
2006-07-12 09:30:00,50.62,50.62,49.92,50.0,181100.0,29.3385,29.3385,28.9328,28.9792,181100.0
2006-07-12 09:40:00,49.97,50.14,49.81,50.07,269700.0,28.9618,29.0603,28.8691,29.0197,269700.0
2006-07-12 09:50:00,50.05,50.11,49.79,49.86,196700.0,29.0082,29.0429,28.8575,28.898,196700.0
2006-07-12 10:00:00,49.86,49.86,49.49,49.49,289200.0,28.898,28.898,28.6836,28.6836,289200.0
2006-07-12 10:10:00,49.49,49.61,49.23,49.36,371200.0,28.6836,28.7531,28.5329,28.6082,371200.0
2006-07-12 10:20:00,49.33,49.39,49.24,49.31,142300.0,28.5909,28.6256,28.5387,28.5793,142300.0
2006-07-12 10:30:00,49.3,49.32,49.18,49.18,207200.0,28.5735,28.5851,28.5039,28.5039,207200.0
2006-07-12 10:40:00,49.18,49.18,49.0,49.0,261000.0,28.5039,28.5039,28.3996,28.3996,261000.0
2006-07-12 10:50:00,49.02,50.0,48.89,49.03,274500.0,28.4112,28.9792,28.3358,28.417,274500.0
2006-07-12 11:00:00,49.04,49.04,48.67,48.71,198400.0,28.4228,28.4228,28.2083,28.2315,198400.0
2006-07-12 11:10:00,48.7,48.77,48.42,48.44,399600.0,28.2257,28.2663,28.0634,28.075,399600.0
2006-07-12 11:20:00,48.45,48.54,48.05,48.5,714100.0,28.0808,28.133,27.849,28.1098,714100.0
2006-07-12 11:30:00,48.5,48.66,48.3,48.43,433600.0,28.1098,28.2025,27.9939,28.0692,433600.0
2006-07-12 11:40:00,48.44,48.53,48.3,48.42,349300.0,28.075,28.1272,27.9939,28.0634,349300.0
2006-07-12 11:50:00,48.43,48.7,48.43,48.7,261200.0,28.0692,28.2257,28.0692,28.2257,261200.0
2006-07-12 12:00:00,48.72,48.8,48.55,48.59,120400.0,28.2373,28.2837,28.1388,28.162,120400.0
2006-07-12 12:10:00,48.58,48.61,48.51,48.6,221800.0,28.1562,28.1736,28.1156,28.1678,221800.0
2006-07-12 12:20:00,48.61,48.61,48.37,48.4,145500.0,28.1736,28.1736,28.0345,28.0518,145500.0
2006-07-12 12:30:00,48.41,48.54,48.37,48.45,132800.0,28.0576,28.133,28.0345,28.0808,132800.0
2006-07-12 12:40:00,48.44,48.47,48.27,48.47,117400.0,28.075,28.0924,27.9765,28.0924,117400.0
2006-07-12 12:50:00,48.49,48.5,48.42,48.49,116400.0,28.104,28.1098,28.0634,28.104,116400.0
2006-07-12 13:00:00,48.5,48.58,48.27,48.36,107600.0,28.1098,28.1562,27.9765,28.0287,107600.0
2006-07-12 13:10:00,48.35,48.37,48.28,48.31,92500.0,28.0229,28.0345,27.9823,27.9997,92500.0
2006-07-12 13:20:00,48.33,48.33,48.21,48.23,108300.0,28.0113,28.0113,27.9417,27.9533,108300.0
2006-07-12 13:30:00,48.24,48.31,48.19,48.25,76900.0,27.9591,27.9997,27.9301,27.9649,76900.0
2006-07-12 13:40:00,48.25,48.26,48.04,48.1,124500.0,27.9649,27.9707,27.8432,27.878,124500.0
2006-07-12 13:50:00,48.11,48.15,47.92,48.04,192900.0,27.8838,27.9069,27.7736,27.8432,192900.0
2006-07-12 14:00:00,48.04,48.04,47.75,47.83,309300.0,27.8432,27.8432,27.6751,27.7215,309300.0
2006-07-12 14:10:00,47.82,48.13,47.7,48.11,278500.0,27.7157,27.8954,27.6461,27.8838,278500.0
2006-07-12 14:20:00,48.11,48.15,47.84,47.85,198500.0,27.8838,27.9069,27.7273,27.7331,198500.0
2006-07-12 14:30:00,47.86,47.95,47.71,47.91,164500.0,27.7389,27.791,27.6519,27.7678,164500.0
2006-07-12 14:40:00,47.92,47.99,47.69,47.73,156900.0,27.7736,27.8142,27.6403,27.6635,156900.0
2006-07-12 14:50:00,47.71,47.83,47.66,47.79,136100.0,27.6519,27.7215,27.623,27.6983,136100.0
2006-07-12 15:00:00,47.79,47.8,47.56,47.61,280200.0,27.6983,27.7041,27.565,27.594,280200.0
2006-07-12 15:10:00,47.61,47.93,47.6,47.77,252900.0,27.594,27.7794,27.5882,27.6867,252900.0
2006-07-12 15:20:00,47.77,47.9,47.68,47.77,218800.0,27.6867,27.7621,27.6345,27.6867,218800.0
2006-07-12 15:30:00,47.77,47.94,47.6,47.86,304200.0,27.6867,27.7852,27.5882,27.7389,304200.0
2006-07-12 15:40:00,47.86,48.0,47.79,47.81,318100.0,27.7389,27.82,27.6983,27.7099,318100.0
2006-07-12 15:50:00,47.8,47.99,47.64,47.72,667100.0,27.7041,27.8142,27.6114,27.6577,667100.0
2006-07-13 09:30:00,47.46,47.71,47.0,47.32,327100.0,27.507,27.6519,27.2404,27.4259,327100.0
2006-07-13 09:40:00,47.37,47.51,47.12,47.35,177200.0,27.4549,27.536,27.31,27.4433,177200.0
2006-07-13 09:50:00,47.35,47.35,47.15,47.19,178400.0,27.4433,27.4433,27.3274,27.3505,178400.0
2006-07-13 10:00:00,47.19,47.22,46.93,47.0,349200.0,27.3505,27.3679,27.1999,27.2404,349200.0
2006-07-13 10:10:00,47.0,47.18,46.94,47.16,290700.0,27.2404,27.3448,27.2057,27.3332,290700.0
2006-07-13 10:20:00,47.15,47.65,47.13,47.62,271500.0,27.3274,27.6172,27.3158,27.5998,271500.0
2006-07-13 10:30:00,47.62,47.85,47.55,47.57,458800.0,27.5998,27.7331,27.5592,27.5708,458800.0
2006-07-13 10:40:00,47.58,47.75,47.5,47.57,504700.0,27.5766,27.6751,27.5302,27.5708,504700.0
2006-07-13 10:50:00,47.56,47.65,47.5,47.5,196600.0,27.565,27.6172,27.5302,27.5302,196600.0
2006-07-13 11:00:00,47.5,47.51,47.28,47.44,165700.0,27.5302,27.536,27.4027,27.4954,165700.0
2006-07-13 11:10:00,47.44,47.45,47.25,47.4,152900.0,27.4954,27.5012,27.3853,27.4723,152900.0
2006-07-13 11:20:00,47.4,47.69,47.39,47.42,224700.0,27.4723,27.6403,27.4665,27.4839,224700.0
2006-07-13 11:30:00,47.43,47.59,47.36,47.58,134800.0,27.4896,27.5824,27.4491,27.5766,134800.0
2006-07-13 11:40:00,47.59,47.59,47.46,47.51,179700.0,27.5824,27.5824,27.507,27.536,179700.0
2006-07-13 11:50:00,47.51,47.69,47.47,47.5,268400.0,27.536,27.6403,27.5128,27.5302,268400.0
2006-07-13 12:00:00,47.51,47.65,47.46,47.57,132500.0,27.536,27.6172,27.507,27.5708,132500.0
2006-07-13 12:10:00,47.56,47.66,47.52,47.61,224500.0,27.565,27.623,27.5418,27.594,224500.0
2006-07-13 12:20:00,47.61,47.62,47.5,47.57,104300.0,27.594,27.5998,27.5302,27.5708,104300.0
2006-07-13 12:30:00,47.56,47.69,47.5,47.51,111900.0,27.565,27.6403,27.5302,27.536,111900.0
2006-07-13 12:40:00,47.5,47.6,47.43,47.56,72100.0,27.5302,27.5882,27.4896,27.565,72100.0
2006-07-13 12:50:00,47.54,47.55,47.4,47.51,157100.0,27.5534,27.5592,27.4723,27.536,157100.0
2006-07-13 13:00:00,47.53,47.57,47.43,47.43,101300.0,27.5476,27.5708,27.4896,27.4896,101300.0
2006-07-13 13:10:00,47.44,47.51,47.43,47.48,41300.0,27.4954,27.536,27.4896,27.5186,41300.0
2006-07-13 13:20:00,47.49,47.52,47.27,47.35,94900.0,27.5244,27.5418,27.3969,27.4433,94900.0
2006-07-13 13:30:00,47.35,47.35,47.17,47.23,118000.0,27.4433,27.4433,27.339,27.3737,118000.0
2006-07-13 13:40:00,47.23,47.25,47.06,47.23,112100.0,27.3737,27.3853,27.2752,27.3737,112100.0
2006-07-13 13:50:00,47.22,47.25,47.19,47.21,72600.0,27.3679,27.3853,27.3505,27.3621,72600.0
2006-07-13 14:00:00,47.21,47.3,47.18,47.28,102700.0,27.3621,27.4143,27.3448,27.4027,102700.0
2006-07-13 14:10:00,47.28,47.38,47.25,47.33,98300.0,27.4027,27.4607,27.3853,27.4317,98300.0
2006-07-13 14:20:00,47.3,47.4,47.22,47.22,93500.0,27.4143,27.4723,27.3679,27.3679,93500.0
2006-07-13 14:30:00,47.22,47.23,47.0,47.02,114300.0,27.3679,27.3737,27.2404,27.252,114300.0
2006-07-13 14:40:00,47.03,47.07,46.78,46.85,167600.0,27.2578,27.281,27.1129,27.1535,167600.0
2006-07-13 14:50:00,46.85,46.87,46.75,46.79,143000.0,27.1535,27.1651,27.0955,27.1187,143000.0
2006-07-13 15:00:00,46.8,46.8,46.66,46.67,192400.0,27.1245,27.1245,27.0434,27.0492,192400.0
2006-07-13 15:10:00,46.67,46.7,46.45,46.52,223700.0,27.0492,27.0666,26.9217,26.9622,223700.0
2006-07-13 15:20:00,46.54,46.56,46.32,46.44,346100.0,26.9738,26.9854,26.8463,26.9159,346100.0
2006-07-13 15:30:00,46.44,46.53,46.43,46.47,333700.0,26.9159,26.968,26.9101,26.9332,333700.0
2006-07-13 15:40:00,46.47,46.51,46.44,46.44,280900.0,26.9332,26.9564,26.9159,26.9159,280900.0
2006-07-13 15:50:00,46.45,46.61,46.44,46.5,621500.0,26.9217,27.0144,26.9159,26.9506,621500.0
2006-07-14 09:30:00,46.5,46.79,46.01,46.01,174300.0,26.9506,27.1187,26.6666,26.6666,174300.0
2006-07-14 09:40:00,46.08,46.33,46.07,46.18,161600.0,26.7072,26.8521,26.7014,26.7652,161600.0
2006-07-14 09:50:00,46.18,46.51,46.15,46.38,160100.0,26.7652,26.9564,26.7478,26.8811,160100.0
2006-07-14 10:00:00,46.39,46.6,46.11,46.14,318600.0,26.8869,27.0086,26.7246,26.742,318600.0
2006-07-14 10:10:00,46.13,46.21,46.03,46.2,152000.0,26.7362,26.7826,26.6782,26.7768,152000.0
2006-07-14 10:20:00,46.2,46.29,46.06,46.22,87200.0,26.7768,26.8289,26.6956,26.7884,87200.0
2006-07-14 10:30:00,46.26,46.38,46.2,46.29,121600.0,26.8115,26.8811,26.7768,26.8289,121600.0
2006-07-14 10:40:00,46.27,46.47,46.26,46.42,117400.0,26.8173,26.9332,26.8115,26.9043,117400.0
2006-07-14 10:50:00,46.42,46.45,46.26,46.28,198300.0,26.9043,26.9217,26.8115,26.8231,198300.0
2006-07-14 11:00:00,46.26,46.27,45.83,45.88,219000.0,26.8115,26.8173,26.5623,26.5913,219000.0
2006-07-14 11:10:00,45.89,45.9,45.37,45.42,294800.0,26.5971,26.6029,26.2957,26.3247,294800.0
2006-07-14 11:20:00,45.39,45.54,45.0,45.14,390500.0,26.3073,26.3942,26.0813,26.1624,390500.0
2006-07-14 11:30:00,45.12,45.28,44.6,45.01,547900.0,26.1508,26.2435,25.8494,26.0871,547900.0
2006-07-14 11:40:00,45.0,45.25,44.86,44.94,274800.0,26.0813,26.2262,26.0001,26.0465,274800.0
2006-07-14 11:50:00,44.93,45.13,44.85,45.05,213200.0,26.0407,26.1566,25.9943,26.1102,213200.0
2006-07-14 12:00:00,45.05,45.07,44.88,44.95,318800.0,26.1102,26.1218,26.0117,26.0523,318800.0
2006-07-14 12:10:00,44.95,44.98,44.76,44.88,95500.0,26.0523,26.0697,25.9422,26.0117,95500.0
2006-07-14 12:20:00,44.88,45.1,44.85,45.07,228700.0,26.0117,26.1392,25.9943,26.1218,228700.0
2006-07-14 12:30:00,45.08,45.3,45.05,45.28,122400.0,26.1276,26.2551,26.1102,26.2435,122400.0
2006-07-14 12:40:00,45.29,45.45,45.25,45.4,135000.0,26.2493,26.3421,26.2262,26.3131,135000.0
2006-07-14 12:50:00,45.38,45.42,45.32,45.4,154100.0,26.3015,26.3247,26.2667,26.3131,154100.0
2006-07-14 13:00:00,45.39,45.4,45.26,45.27,287700.0,26.3073,26.3131,26.232,26.2377,287700.0
2006-07-14 13:10:00,45.26,45.34,45.16,45.18,56500.0,26.232,26.2783,26.174,26.1856,56500.0
2006-07-14 13:20:00,45.18,45.27,45.02,45.25,136200.0,26.1856,26.2377,26.0929,26.2262,136200.0
2006-07-14 13:30:00,45.25,45.45,45.2,45.4,198600.0,26.2262,26.3421,26.1972,26.3131,198600.0
2006-07-14 13:40:00,45.42,45.47,45.23,45.31,227200.0,26.3247,26.3537,26.2146,26.2609,227200.0
2006-07-14 13:50:00,45.31,45.49,45.27,45.46,125400.0,26.2609,26.3653,26.2377,26.3479,125400.0
2006-07-14 14:00:00,45.46,45.46,45.35,45.43,144700.0,26.3479,26.3479,26.2841,26.3305,144700.0
2006-07-14 14:10:00,45.43,45.59,45.4,45.46,306600.0,26.3305,26.4232,26.3131,26.3479,306600.0
2006-07-14 14:20:00,45.44,45.47,45.3,45.43,195500.0,26.3363,26.3537,26.2551,26.3305,195500.0
2006-07-14 14:30:00,45.43,45.49,45.41,45.47,125800.0,26.3305,26.3653,26.3189,26.3537,125800.0
2006-07-14 14:40:00,45.47,45.47,45.3,45.33,120100.0,26.3537,26.3537,26.2551,26.2725,120100.0
2006-07-14 14:50:00,45.33,45.39,45.28,45.38,119300.0,26.2725,26.3073,26.2435,26.3015,119300.0
2006-07-14 15:00:00,45.35,45.64,45.35,45.57,182500.0,26.2841,26.4522,26.2841,26.4116,182500.0
2006-07-14 15:10:00,45.58,45.71,45.55,45.6,181700.0,26.4174,26.4928,26.4,26.429,181700.0
2006-07-14 15:20:00,45.61,45.68,45.52,45.55,134500.0,26.4348,26.4754,26.3826,26.4,134500.0
2006-07-14 15:30:00,45.54,45.6,45.47,45.6,187400.0,26.3942,26.429,26.3537,26.429,187400.0
2006-07-14 15:40:00,45.59,45.65,45.47,45.5,250200.0,26.4232,26.458,26.3537,26.3711,250200.0
2006-07-14 15:50:00,45.5,45.65,45.49,45.51,428600.0,26.3711,26.458,26.3653,26.3768,428600.0
2006-07-17 09:30:00,45.6,46.35,45.6,46.35,321100.0,26.429,26.8637,26.429,26.8637,321100.0
2006-07-17 09:40:00,46.34,46.43,46.06,46.07,404500.0,26.8579,26.9101,26.6956,26.7014,404500.0
2006-07-17 09:50:00,46.07,46.29,46.07,46.15,248600.0,26.7014,26.8289,26.7014,26.7478,248600.0
2006-07-17 10:00:00,46.15,46.25,46.1,46.12,180800.0,26.7478,26.8057,26.7188,26.7304,180800.0
2006-07-17 10:10:00,46.11,46.23,46.03,46.19,195300.0,26.7246,26.7941,26.6782,26.771,195300.0
2006-07-17 10:20:00,46.2,46.21,45.92,46.0,199000.0,26.7768,26.7826,26.6145,26.6608,199000.0
2006-07-17 10:30:00,46.01,46.04,45.7,45.79,119500.0,26.6666,26.684,26.487,26.5391,119500.0
2006-07-17 10:40:00,45.8,46.03,45.79,46.03,82100.0,26.5449,26.6782,26.5391,26.6782,82100.0
2006-07-17 10:50:00,46.03,46.28,46.03,46.24,94000.0,26.6782,26.8231,26.6782,26.7999,94000.0
2006-07-17 11:00:00,46.25,46.31,46.12,46.17,264900.0,26.8057,26.8405,26.7304,26.7594,264900.0
2006-07-17 11:10:00,46.17,46.21,46.0,46.11,83400.0,26.7594,26.7826,26.6608,26.7246,83400.0
2006-07-17 11:20:00,46.1,46.15,45.95,46.15,118400.0,26.7188,26.7478,26.6319,26.7478,118400.0
2006-07-17 11:30:00,46.13,46.18,46.08,46.09,111200.0,26.7362,26.7652,26.7072,26.713,111200.0
2006-07-17 11:40:00,46.1,46.27,46.1,46.17,64000.0,26.7188,26.8173,26.7188,26.7594,64000.0
2006-07-17 11:50:00,46.18,46.22,46.11,46.17,88800.0,26.7652,26.7884,26.7246,26.7594,88800.0
2006-07-17 12:00:00,46.17,46.18,46.09,46.17,61700.0,26.7594,26.7652,26.713,26.7594,61700.0
2006-07-17 12:10:00,46.17,46.17,46.06,46.1,64600.0,26.7594,26.7594,26.6956,26.7188,64600.0
2006-07-17 12:20:00,46.1,46.1,46.0,46.01,52100.0,26.7188,26.7188,26.6608,26.6666,52100.0
2006-07-17 12:30:00,46.01,46.19,46.01,46.18,95800.0,26.6666,26.771,26.6666,26.7652,95800.0
2006-07-17 12:40:00,46.17,46.18,46.02,46.03,53400.0,26.7594,26.7652,26.6724,26.6782,53400.0
2006-07-17 12:50:00,46.07,46.07,45.91,45.98,111200.0,26.7014,26.7014,26.6087,26.6493,111200.0
2006-07-17 13:00:00,45.99,46.14,45.98,46.08,58600.0,26.655,26.742,26.6493,26.7072,58600.0
2006-07-17 13:10:00,46.09,46.17,46.09,46.17,84200.0,26.713,26.7594,26.713,26.7594,84200.0
2006-07-17 13:20:00,46.17,46.2,46.13,46.15,63600.0,26.7594,26.7768,26.7362,26.7478,63600.0
2006-07-17 13:30:00,46.15,46.24,46.14,46.19,78600.0,26.7478,26.7999,26.742,26.771,78600.0
2006-07-17 13:40:00,46.18,46.25,46.17,46.2,78800.0,26.7652,26.8057,26.7594,26.7768,78800.0
2006-07-17 13:50:00,46.19,46.34,46.19,46.28,88700.0,26.771,26.8579,26.771,26.8231,88700.0
2006-07-17 14:00:00,46.28,46.32,46.21,46.24,61900.0,26.8231,26.8463,26.7826,26.7999,61900.0
2006-07-17 14:10:00,46.23,46.29,46.11,46.14,55800.0,26.7941,26.8289,26.7246,26.742,55800.0
2006-07-17 14:20:00,46.14,46.2,46.05,46.19,66400.0,26.742,26.7768,26.6898,26.771,66400.0
2006-07-17 14:30:00,46.18,46.21,46.14,46.18,75700.0,26.7652,26.7826,26.742,26.7652,75700.0
2006-07-17 14:40:00,46.17,46.18,46.09,46.15,62200.0,26.7594,26.7652,26.713,26.7478,62200.0
2006-07-17 14:50:00,46.16,46.16,46.09,46.11,63100.0,26.7536,26.7536,26.713,26.7246,63100.0
2006-07-17 15:00:00,46.11,46.12,45.94,45.94,54100.0,26.7246,26.7304,26.6261,26.6261,54100.0
2006-07-17 15:10:00,45.94,46.05,45.91,46.0,105100.0,26.6261,26.6898,26.6087,26.6608,105100.0
2006-07-17 15:20:00,46.01,46.04,45.86,45.9,104600.0,26.6666,26.684,26.5797,26.6029,104600.0
2006-07-17 15:30:00,45.87,45.89,45.82,45.86,93700.0,26.5855,26.5971,26.5565,26.5797,93700.0
2006-07-17 15:40:00,45.86,45.98,45.84,45.9,154200.0,26.5797,26.6493,26.5681,26.6029,154200.0
2006-07-17 15:50:00,45.91,45.93,45.8,45.83,233800.0,26.6087,26.6203,26.5449,26.5623,233800.0
2006-07-18 09:30:00,45.0,45.17,44.73,44.81,551000.0,26.0813,26.1798,25.9248,25.9711,551000.0
2006-07-18 09:40:00,44.82,44.92,44.75,44.78,364100.0,25.9769,26.0349,25.9364,25.9538,364100.0
2006-07-18 09:50:00,44.78,44.8,44.5,44.55,323200.0,25.9538,25.9653,25.7915,25.8204,323200.0
2006-07-18 10:00:00,44.55,44.63,43.95,43.98,375000.0,25.8204,25.8668,25.4727,25.4901,375000.0
2006-07-18 10:10:00,43.99,44.19,43.77,43.99,524900.0,25.4959,25.6118,25.3684,25.4959,524900.0
2006-07-18 10:20:00,43.99,44.27,43.97,44.22,341400.0,25.4959,25.6582,25.4843,25.6292,341400.0
2006-07-18 10:30:00,44.22,44.29,44.1,44.24,325000.0,25.6292,25.6698,25.5596,25.6408,325000.0
2006-07-18 10:40:00,44.23,44.43,44.22,44.25,209900.0,25.635,25.7509,25.6292,25.6466,209900.0
2006-07-18 10:50:00,44.27,44.27,43.97,44.01,256400.0,25.6582,25.6582,25.4843,25.5075,256400.0
2006-07-18 11:00:00,44.0,44.15,43.88,44.12,249600.0,25.5017,25.5886,25.4321,25.5712,249600.0
2006-07-18 11:10:00,44.12,44.24,44.08,44.15,231500.0,25.5712,25.6408,25.548,25.5886,231500.0
2006-07-18 11:20:00,44.15,44.15,44.02,44.05,131100.0,25.5886,25.5886,25.5133,25.5307,131100.0
2006-07-18 11:30:00,44.03,44.23,44.0,44.17,285900.0,25.5191,25.635,25.5017,25.6002,285900.0
2006-07-18 11:40:00,44.16,44.22,44.06,44.14,120700.0,25.5944,25.6292,25.5365,25.5828,120700.0
2006-07-18 11:50:00,44.13,44.28,44.13,44.2,310000.0,25.577,25.664,25.577,25.6176,310000.0
2006-07-18 12:00:00,44.19,44.19,44.02,44.07,104100.0,25.6118,25.6118,25.5133,25.5422,104100.0
2006-07-18 12:10:00,44.06,44.14,44.05,44.05,128800.0,25.5365,25.5828,25.5307,25.5307,128800.0
2006-07-18 12:20:00,44.06,44.06,43.81,43.99,253100.0,25.5365,25.5365,25.3916,25.4959,253100.0
2006-07-18 12:30:00,43.99,44.12,43.88,44.04,160300.0,25.4959,25.5712,25.4321,25.5249,160300.0
2006-07-18 12:40:00,44.03,44.11,44.02,44.03,86500.0,25.5191,25.5654,25.5133,25.5191,86500.0
2006-07-18 12:50:00,44.03,44.1,44.0,44.08,226000.0,25.5191,25.5596,25.5017,25.548,226000.0
2006-07-18 13:00:00,44.08,44.09,43.9,43.97,149600.0,25.548,25.5538,25.4437,25.4843,149600.0
2006-07-18 13:10:00,43.98,44.02,43.77,43.79,195300.0,25.4901,25.5133,25.3684,25.38,195300.0
2006-07-18 13:20:00,43.78,43.82,43.67,43.73,215200.0,25.3742,25.3974,25.3104,25.3452,215200.0
2006-07-18 13:30:00,43.73,43.74,43.51,43.7,149600.0,25.3452,25.351,25.2177,25.3278,149600.0
2006-07-18 13:40:00,43.7,43.75,43.61,43.71,232100.0,25.3278,25.3568,25.2756,25.3336,232100.0
2006-07-18 13:50:00,43.71,43.76,43.64,43.71,241600.0,25.3336,25.3626,25.293,25.3336,241600.0
2006-07-18 14:00:00,43.75,43.83,43.65,43.79,322300.0,25.3568,25.4031,25.2988,25.38,322300.0
2006-07-18 14:10:00,43.79,43.92,43.78,43.91,261200.0,25.38,25.4553,25.3742,25.4495,261200.0
2006-07-18 14:20:00,43.92,44.01,43.81,44.0,205300.0,25.4553,25.5075,25.3916,25.5017,205300.0
2006-07-18 14:30:00,43.99,44.16,43.96,44.15,415000.0,25.4959,25.5944,25.4785,25.5886,415000.0
2006-07-18 14:40:00,44.15,44.23,43.95,44.18,277400.0,25.5886,25.635,25.4727,25.606,277400.0
2006-07-18 14:50:00,44.18,44.2,43.95,44.06,166400.0,25.606,25.6176,25.4727,25.5365,166400.0
2006-07-18 15:00:00,44.06,44.1,44.0,44.0,147800.0,25.5365,25.5596,25.5017,25.5017,147800.0
2006-07-18 15:10:00,44.0,44.08,43.96,44.04,263200.0,25.5017,25.548,25.4785,25.5249,263200.0
2006-07-18 15:20:00,44.03,44.03,43.94,44.03,110000.0,25.5191,25.5191,25.4669,25.5191,110000.0
2006-07-18 15:30:00,44.03,44.14,44.02,44.04,156700.0,25.5191,25.5828,25.5133,25.5249,156700.0
2006-07-18 15:40:00,44.04,44.32,44.03,44.1,350300.0,25.5249,25.6871,25.5191,25.5596,350300.0
2006-07-18 15:50:00,44.09,44.13,44.0,44.09,404600.0,25.5538,25.577,25.5017,25.5538,404600.0
2006-07-19 09:30:00,45.1,45.1,44.6,44.99,393100.0,26.1392,26.1392,25.8494,26.0755,393100.0
2006-07-19 09:40:00,44.99,45.2,44.85,45.19,308900.0,26.0755,26.1972,25.9943,26.1914,308900.0
2006-07-19 09:50:00,45.17,45.2,44.86,44.95,210300.0,26.1798,26.1972,26.0001,26.0523,210300.0
2006-07-19 10:00:00,45.0,45.57,44.95,45.52,532800.0,26.0813,26.4116,26.0523,26.3826,532800.0
2006-07-19 10:10:00,45.5,46.06,45.49,45.85,450300.0,26.3711,26.6956,26.3653,26.5739,450300.0
2006-07-19 10:20:00,45.85,45.86,45.6,45.74,583100.0,26.5739,26.5797,26.429,26.5102,583100.0
2006-07-19 10:30:00,45.7,45.75,45.58,45.68,527100.0,26.487,26.5159,26.4174,26.4754,527100.0
2006-07-19 10:40:00,45.7,46.0,45.68,45.71,402800.0,26.487,26.6608,26.4754,26.4928,402800.0
2006-07-19 10:50:00,45.7,45.96,45.69,45.87,358300.0,26.487,26.6377,26.4812,26.5855,358300.0
2006-07-19 11:00:00,45.87,45.97,45.83,45.88,128200.0,26.5855,26.6435,26.5623,26.5913,128200.0
2006-07-19 11:10:00,45.88,46.0,45.83,45.93,227200.0,26.5913,26.6608,26.5623,26.6203,227200.0
2006-07-19 11:20:00,45.94,46.09,45.93,46.02,359100.0,26.6261,26.713,26.6203,26.6724,359100.0
2006-07-19 11:30:00,46.02,46.12,45.97,46.12,254300.0,26.6724,26.7304,26.6435,26.7304,254300.0
2006-07-19 11:40:00,46.1,46.24,46.09,46.17,146900.0,26.7188,26.7999,26.713,26.7594,146900.0
2006-07-19 11:50:00,46.16,46.18,45.85,45.85,138400.0,26.7536,26.7652,26.5739,26.5739,138400.0
2006-07-19 12:00:00,45.85,46.03,45.85,46.01,145700.0,26.5739,26.6782,26.5739,26.6666,145700.0
2006-07-19 12:10:00,46.01,46.1,45.95,45.97,173900.0,26.6666,26.7188,26.6319,26.6435,173900.0
2006-07-19 12:20:00,45.97,46.02,45.9,45.97,77900.0,26.6435,26.6724,26.6029,26.6435,77900.0
2006-07-19 12:30:00,45.95,46.05,45.9,46.05,92600.0,26.6319,26.6898,26.6029,26.6898,92600.0
2006-07-19 12:40:00,46.04,46.08,45.97,45.98,414400.0,26.684,26.7072,26.6435,26.6493,414400.0
2006-07-19 12:50:00,45.98,46.01,45.89,45.99,80600.0,26.6493,26.6666,26.5971,26.655,80600.0
2006-07-19 13:00:00,46.0,46.11,45.98,46.1,94600.0,26.6608,26.7246,26.6493,26.7188,94600.0
2006-07-19 13:10:00,46.13,46.45,46.12,46.36,197200.0,26.7362,26.9217,26.7304,26.8695,197200.0
2006-07-19 13:20:00,46.38,46.47,46.35,46.39,106900.0,26.8811,26.9332,26.8637,26.8869,106900.0
2006-07-19 13:30:00,46.39,46.49,46.37,46.46,168600.0,26.8869,26.9448,26.8753,26.9275,168600.0
2006-07-19 13:40:00,46.45,46.49,46.31,46.35,137300.0,26.9217,26.9448,26.8405,26.8637,137300.0
2006-07-19 13:50:00,46.35,46.39,46.28,46.39,74700.0,26.8637,26.8869,26.8231,26.8869,74700.0
2006-07-19 14:00:00,46.39,46.4,46.3,46.4,99800.0,26.8869,26.8927,26.8347,26.8927,99800.0
2006-07-19 14:10:00,46.4,46.45,46.36,46.45,133200.0,26.8927,26.9217,26.8695,26.9217,133200.0
2006-07-19 14:20:00,46.44,46.55,46.44,46.49,316900.0,26.9159,26.9796,26.9159,26.9448,316900.0
2006-07-19 14:30:00,46.49,46.63,46.48,46.57,150900.0,26.9448,27.026,26.939,26.9912,150900.0
2006-07-19 14:40:00,46.59,46.81,46.58,46.72,182900.0,27.0028,27.1303,26.997,27.0781,182900.0
2006-07-19 14:50:00,46.71,46.89,46.65,46.82,195000.0,27.0723,27.1767,27.0376,27.1361,195000.0
2006-07-19 15:00:00,46.82,46.82,46.42,46.43,176600.0,27.1361,27.1361,26.9043,26.9101,176600.0
2006-07-19 15:10:00,46.44,46.44,46.3,46.32,184300.0,26.9159,26.9159,26.8347,26.8463,184300.0
2006-07-19 15:20:00,46.33,46.44,46.3,46.4,223500.0,26.8521,26.9159,26.8347,26.8927,223500.0
2006-07-19 15:30:00,46.38,46.58,46.3,46.41,206200.0,26.8811,26.997,26.8347,26.8985,206200.0
2006-07-19 15:40:00,46.41,46.54,46.31,46.36,331100.0,26.8985,26.9738,26.8405,26.8695,331100.0
2006-07-19 15:50:00,46.35,46.44,46.31,46.43,271400.0,26.8637,26.9159,26.8405,26.9101,271400.0
2006-07-20 09:30:00,47.5,47.85,47.45,47.74,581800.0,27.5302,27.7331,27.5012,27.6693,581800.0
2006-07-20 09:40:00,47.7,47.75,47.1,47.12,296300.0,27.6461,27.6751,27.2984,27.31,296300.0
2006-07-20 09:50:00,47.13,47.23,46.96,46.96,283500.0,27.3158,27.3737,27.2172,27.2172,283500.0
2006-07-20 10:00:00,46.96,47.02,46.56,46.57,431000.0,27.2172,27.252,26.9854,26.9912,431000.0
2006-07-20 10:10:00,46.56,46.61,46.44,46.5,229600.0,26.9854,27.0144,26.9159,26.9506,229600.0
2006-07-20 10:20:00,46.5,46.58,46.45,46.5,279400.0,26.9506,26.997,26.9217,26.9506,279400.0
2006-07-20 10:30:00,46.49,46.69,46.49,46.55,139100.0,26.9448,27.0608,26.9448,26.9796,139100.0
2006-07-20 10:40:00,46.53,46.56,46.34,46.39,105200.0,26.968,26.9854,26.8579,26.8869,105200.0
2006-07-20 10:50:00,46.4,46.68,46.4,46.67,132000.0,26.8927,27.055,26.8927,27.0492,132000.0
2006-07-20 11:00:00,46.68,46.85,46.67,46.83,223700.0,27.055,27.1535,27.0492,27.1419,223700.0
2006-07-20 11:10:00,46.83,47.0,46.82,46.9,139900.0,27.1419,27.2404,27.1361,27.1825,139900.0
2006-07-20 11:20:00,46.9,46.91,46.7,46.73,128400.0,27.1825,27.1883,27.0666,27.0839,128400.0
2006-07-20 11:30:00,46.75,46.93,46.72,46.93,110100.0,27.0955,27.1999,27.0781,27.1999,110100.0
2006-07-20 11:40:00,46.93,46.96,46.89,46.93,93400.0,27.1999,27.2172,27.1767,27.1999,93400.0
2006-07-20 11:50:00,46.93,47.01,46.91,46.98,84700.0,27.1999,27.2462,27.1883,27.2288,84700.0
2006-07-20 12:00:00,46.98,47.1,46.95,47.02,105600.0,27.2288,27.2984,27.2114,27.252,105600.0
2006-07-20 12:10:00,47.03,47.15,46.98,47.03,73500.0,27.2578,27.3274,27.2288,27.2578,73500.0
2006-07-20 12:20:00,47.03,47.25,47.03,47.25,95300.0,27.2578,27.3853,27.2578,27.3853,95300.0
2006-07-20 12:30:00,47.23,47.25,46.96,46.98,152100.0,27.3737,27.3853,27.2172,27.2288,152100.0
2006-07-20 12:40:00,46.98,46.98,46.9,46.95,58600.0,27.2288,27.2288,27.1825,27.2114,58600.0
2006-07-20 12:50:00,46.94,46.96,46.9,46.93,84700.0,27.2057,27.2172,27.1825,27.1999,84700.0
2006-07-20 13:00:00,46.95,47.14,46.95,47.1,95000.0,27.2114,27.3216,27.2114,27.2984,95000.0
2006-07-20 13:10:00,47.09,47.09,46.95,46.95,49000.0,27.2926,27.2926,27.2114,27.2114,49000.0
2006-07-20 13:20:00,46.96,46.96,46.86,46.86,45600.0,27.2172,27.2172,27.1593,27.1593,45600.0
2006-07-20 13:30:00,46.85,46.9,46.76,46.76,101800.0,27.1535,27.1825,27.1013,27.1013,101800.0
2006-07-20 13:40:00,46.76,46.77,46.56,46.66,84400.0,27.1013,27.1071,26.9854,27.0434,84400.0
2006-07-20 13:50:00,46.65,46.7,46.58,46.58,61800.0,27.0376,27.0666,26.997,26.997,61800.0
2006-07-20 14:00:00,46.59,46.68,46.46,46.46,93200.0,27.0028,27.055,26.9275,26.9275,93200.0
2006-07-20 14:10:00,46.46,46.53,46.29,46.39,84400.0,26.9275,26.968,26.8289,26.8869,84400.0
2006-07-20 14:20:00,46.39,46.39,46.16,46.25,88100.0,26.8869,26.8869,26.7536,26.8057,88100.0
2006-07-20 14:30:00,46.25,46.27,46.19,46.2,103700.0,26.8057,26.8173,26.771,26.7768,103700.0
2006-07-20 14:40:00,46.2,46.31,46.2,46.29,119000.0,26.7768,26.8405,26.7768,26.8289,119000.0
2006-07-20 14:50:00,46.29,46.29,46.13,46.15,75600.0,26.8289,26.8289,26.7362,26.7478,75600.0
2006-07-20 15:00:00,46.15,46.15,46.06,46.08,114500.0,26.7478,26.7478,26.6956,26.7072,114500.0
2006-07-20 15:10:00,46.07,46.2,46.06,46.18,101200.0,26.7014,26.7768,26.6956,26.7652,101200.0
2006-07-20 15:20:00,46.16,46.16,45.87,45.96,110100.0,26.7536,26.7536,26.5855,26.6377,110100.0
2006-07-20 15:30:00,45.95,45.95,45.78,45.82,112700.0,26.6319,26.6319,26.5333,26.5565,112700.0
2006-07-20 15:40:00,45.8,45.82,45.59,45.59,187200.0,26.5449,26.5565,26.4232,26.4232,187200.0
2006-07-20 15:50:00,45.6,45.6,45.5,45.52,291600.0,26.429,26.429,26.3711,26.3826,291600.0
2006-07-21 09:30:00,45.05,45.15,44.5,44.51,694200.0,26.1102,26.1682,25.7915,25.7973,694200.0
2006-07-21 09:40:00,44.5,44.8,44.32,44.51,271900.0,25.7915,25.9653,25.6871,25.7973,271900.0
2006-07-21 09:50:00,44.51,44.74,44.44,44.46,157700.0,25.7973,25.9306,25.7567,25.7683,157700.0
2006-07-21 10:00:00,44.43,44.62,44.34,44.61,173900.0,25.7509,25.861,25.6987,25.8552,173900.0
2006-07-21 10:10:00,44.61,44.61,44.35,44.5,142700.0,25.8552,25.8552,25.7045,25.7915,142700.0
2006-07-21 10:20:00,44.51,44.62,44.46,44.46,197400.0,25.7973,25.861,25.7683,25.7683,197400.0
2006-07-21 10:30:00,44.46,44.47,44.35,44.45,107000.0,25.7683,25.7741,25.7045,25.7625,107000.0
2006-07-21 10:40:00,44.45,44.5,44.38,44.4,125800.0,25.7625,25.7915,25.7219,25.7335,125800.0
2006-07-21 10:50:00,44.4,44.54,44.33,44.48,166100.0,25.7335,25.8147,25.6929,25.7799,166100.0
2006-07-21 11:00:00,44.47,44.54,44.45,44.48,149700.0,25.7741,25.8147,25.7625,25.7799,149700.0
2006-07-21 11:10:00,44.48,44.5,44.11,44.24,158200.0,25.7799,25.7915,25.5654,25.6408,158200.0
2006-07-21 11:20:00,44.24,44.3,44.18,44.22,118400.0,25.6408,25.6756,25.606,25.6292,118400.0
2006-07-21 11:30:00,44.22,44.37,44.19,44.34,90500.0,25.6292,25.7161,25.6118,25.6987,90500.0
2006-07-21 11:40:00,44.35,44.35,44.26,44.32,58500.0,25.7045,25.7045,25.6524,25.6871,58500.0
2006-07-21 11:50:00,44.32,44.58,44.31,44.56,200600.0,25.6871,25.8378,25.6813,25.8262,200600.0
2006-07-21 12:00:00,44.56,44.57,44.33,44.37,84900.0,25.8262,25.832,25.6929,25.7161,84900.0
2006-07-21 12:10:00,44.35,44.36,44.2,44.24,81800.0,25.7045,25.7103,25.6176,25.6408,81800.0
2006-07-21 12:20:00,44.23,44.31,44.18,44.22,75300.0,25.635,25.6813,25.606,25.6292,75300.0
2006-07-21 12:30:00,44.22,44.27,44.05,44.08,99800.0,25.6292,25.6582,25.5307,25.548,99800.0
2006-07-21 12:40:00,44.07,44.14,44.07,44.1,97100.0,25.5422,25.5828,25.5422,25.5596,97100.0
2006-07-21 12:50:00,44.1,44.1,44.02,44.03,127900.0,25.5596,25.5596,25.5133,25.5191,127900.0
2006-07-21 13:00:00,44.03,44.03,43.81,43.88,182400.0,25.5191,25.5191,25.3916,25.4321,182400.0
2006-07-21 13:10:00,43.89,44.07,43.89,43.98,87700.0,25.4379,25.5422,25.4379,25.4901,87700.0
2006-07-21 13:20:00,43.98,44.03,43.95,43.96,45300.0,25.4901,25.5191,25.4727,25.4785,45300.0
2006-07-21 13:30:00,43.98,44.15,43.95,44.12,59200.0,25.4901,25.5886,25.4727,25.5712,59200.0
2006-07-21 13:40:00,44.12,44.39,44.11,44.35,129100.0,25.5712,25.7277,25.5654,25.7045,129100.0
2006-07-21 13:50:00,44.35,44.35,44.21,44.27,54800.0,25.7045,25.7045,25.6234,25.6582,54800.0
2006-07-21 14:00:00,44.27,44.29,44.19,44.19,61000.0,25.6582,25.6698,25.6118,25.6118,61000.0
2006-07-21 14:10:00,44.19,44.19,44.08,44.1,53400.0,25.6118,25.6118,25.548,25.5596,53400.0
2006-07-21 14:20:00,44.1,44.12,44.04,44.07,82800.0,25.5596,25.5712,25.5249,25.5422,82800.0
2006-07-21 14:30:00,44.06,44.16,43.99,44.13,89200.0,25.5365,25.5944,25.4959,25.577,89200.0
2006-07-21 14:40:00,44.13,44.14,44.05,44.05,65100.0,25.577,25.5828,25.5307,25.5307,65100.0
2006-07-21 14:50:00,44.0,44.14,44.0,44.12,87500.0,25.5017,25.5828,25.5017,25.5712,87500.0
2006-07-21 15:00:00,44.11,44.13,43.98,44.12,75300.0,25.5654,25.577,25.4901,25.5712,75300.0
2006-07-21 15:10:00,44.12,44.12,44.07,44.09,88800.0,25.5712,25.5712,25.5422,25.5538,88800.0
2006-07-21 15:20:00,44.09,44.12,44.08,44.12,88100.0,25.5538,25.5712,25.548,25.5712,88100.0
2006-07-21 15:30:00,44.11,44.26,44.11,44.24,242500.0,25.5654,25.6524,25.5654,25.6408,242500.0
2006-07-21 15:40:00,44.23,44.26,44.18,44.19,160600.0,25.635,25.6524,25.606,25.6118,160600.0
2006-07-21 15:50:00,44.19,44.2,43.95,44.01,334800.0,25.6118,25.6176,25.4727,25.5075,334800.0
2006-07-24 09:30:00,44.9,44.93,44.63,44.86,194200.0,26.0233,26.0407,25.8668,26.0001,194200.0
2006-07-24 09:40:00,44.87,45.18,44.72,44.91,177800.0,26.0059,26.1856,25.919,26.0291,177800.0
2006-07-24 09:50:00,44.9,45.15,44.9,45.1,139000.0,26.0233,26.1682,26.0233,26.1392,139000.0
2006-07-24 10:00:00,45.1,45.1,44.76,44.89,113500.0,26.1392,26.1392,25.9422,26.0175,113500.0
2006-07-24 10:10:00,44.9,45.05,44.89,44.99,82900.0,26.0233,26.1102,26.0175,26.0755,82900.0
2006-07-24 10:20:00,44.97,45.4,44.96,45.26,241200.0,26.0639,26.3131,26.0581,26.232,241200.0
2006-07-24 10:30:00,45.23,45.4,45.14,45.18,109700.0,26.2146,26.3131,26.1624,26.1856,109700.0
2006-07-24 10:40:00,45.14,45.36,45.01,45.36,144800.0,26.1624,26.2899,26.0871,26.2899,144800.0
2006-07-24 10:50:00,45.38,45.44,45.23,45.44,193300.0,26.3015,26.3363,26.2146,26.3363,193300.0
2006-07-24 11:00:00,45.42,45.69,45.39,45.64,161800.0,26.3247,26.4812,26.3073,26.4522,161800.0
2006-07-24 11:10:00,45.58,45.68,45.53,45.6,79300.0,26.4174,26.4754,26.3884,26.429,79300.0
2006-07-24 11:20:00,45.58,45.6,45.32,45.35,122700.0,26.4174,26.429,26.2667,26.2841,122700.0
2006-07-24 11:30:00,45.35,45.54,45.33,45.47,74900.0,26.2841,26.3942,26.2725,26.3537,74900.0
2006-07-24 11:40:00,45.47,45.66,45.39,45.66,107900.0,26.3537,26.4638,26.3073,26.4638,107900.0
2006-07-24 11:50:00,45.66,45.71,45.43,45.48,72200.0,26.4638,26.4928,26.3305,26.3595,72200.0
2006-07-24 12:00:00,45.46,45.5,45.3,45.34,65200.0,26.3479,26.3711,26.2551,26.2783,65200.0
2006-07-24 12:10:00,45.34,45.35,45.22,45.3,59100.0,26.2783,26.2841,26.2088,26.2551,59100.0
2006-07-24 12:20:00,45.31,45.41,45.31,45.36,42200.0,26.2609,26.3189,26.2609,26.2899,42200.0
2006-07-24 12:30:00,45.36,45.42,45.26,45.4,94800.0,26.2899,26.3247,26.232,26.3131,94800.0
2006-07-24 12:40:00,45.39,45.42,45.29,45.31,42700.0,26.3073,26.3247,26.2493,26.2609,42700.0
2006-07-24 12:50:00,45.31,45.32,45.0,45.1,78700.0,26.2609,26.2667,26.0813,26.1392,78700.0
2006-07-24 13:00:00,45.08,45.3,45.07,45.3,32700.0,26.1276,26.2551,26.1218,26.2551,32700.0
2006-07-24 13:10:00,45.3,45.34,45.23,45.31,34000.0,26.2551,26.2783,26.2146,26.2609,34000.0
2006-07-24 13:20:00,45.31,45.4,45.25,45.28,39800.0,26.2609,26.3131,26.2262,26.2435,39800.0
2006-07-24 13:30:00,45.28,45.34,45.25,45.34,27000.0,26.2435,26.2783,26.2262,26.2783,27000.0
2006-07-24 13:40:00,45.33,45.4,45.3,45.32,30900.0,26.2725,26.3131,26.2551,26.2667,30900.0
2006-07-24 13:50:00,45.31,45.33,45.13,45.13,34300.0,26.2609,26.2725,26.1566,26.1566,34300.0
2006-07-24 14:00:00,45.14,45.2,45.12,45.12,55400.0,26.1624,26.1972,26.1508,26.1508,55400.0
2006-07-24 14:10:00,45.11,45.15,44.94,45.12,73900.0,26.145,26.1682,26.0465,26.1508,73900.0
2006-07-24 14:20:00,45.08,45.1,44.95,45.05,96600.0,26.1276,26.1392,26.0523,26.1102,96600.0
2006-07-24 14:30:00,45.06,45.16,45.03,45.15,39700.0,26.116,26.174,26.0986,26.1682,39700.0
2006-07-24 14:40:00,45.15,45.28,45.13,45.26,57200.0,26.1682,26.2435,26.1566,26.232,57200.0
2006-07-24 14:50:00,45.25,45.32,45.2,45.27,75100.0,26.2262,26.2667,26.1972,26.2377,75100.0
2006-07-24 15:00:00,45.27,45.27,45.16,45.25,50400.0,26.2377,26.2377,26.174,26.2262,50400.0
2006-07-24 15:10:00,45.26,45.39,45.2,45.2,52200.0,26.232,26.3073,26.1972,26.1972,52200.0
2006-07-24 15:20:00,45.21,45.29,45.21,45.27,54500.0,26.203,26.2493,26.203,26.2377,54500.0
2006-07-24 15:30:00,45.27,45.33,45.14,45.18,150400.0,26.2377,26.2725,26.1624,26.1856,150400.0
2006-07-24 15:40:00,45.18,45.24,45.14,45.2,174200.0,26.1856,26.2204,26.1624,26.1972,174200.0
2006-07-24 15:50:00,45.2,45.26,45.11,45.2,340900.0,26.1972,26.232,26.145,26.1972,340900.0
2006-07-25 09:30:00,44.74,45.2,44.74,44.75,151500.0,25.9306,26.1972,25.9306,25.9364,151500.0
2006-07-25 09:40:00,44.79,45.06,44.61,45.02,117000.0,25.9595,26.116,25.8552,26.0929,117000.0
2006-07-25 09:50:00,45.01,45.06,44.87,45.0,113400.0,26.0871,26.116,26.0059,26.0813,113400.0
2006-07-25 10:00:00,45.01,45.53,44.95,45.53,168700.0,26.0871,26.3884,26.0523,26.3884,168700.0
2006-07-25 10:10:00,45.53,45.7,45.37,45.39,146400.0,26.3884,26.487,26.2957,26.3073,146400.0
2006-07-25 10:20:00,45.38,45.4,45.0,45.04,108500.0,26.3015,26.3131,26.0813,26.1044,108500.0
2006-07-25 10:30:00,45.04,45.15,44.76,44.78,134800.0,26.1044,26.1682,25.9422,25.9538,134800.0
2006-07-25 10:40:00,44.77,44.81,44.6,44.68,132000.0,25.948,25.9711,25.8494,25.8958,132000.0
2006-07-25 10:50:00,44.68,44.7,44.54,44.56,110400.0,25.8958,25.9074,25.8147,25.8262,110400.0
2006-07-25 11:00:00,44.56,44.65,44.51,44.65,78500.0,25.8262,25.8784,25.7973,25.8784,78500.0
2006-07-25 11:10:00,44.65,44.7,44.3,44.37,150200.0,25.8784,25.9074,25.6756,25.7161,150200.0
2006-07-25 11:20:00,44.42,44.6,44.41,44.6,72700.0,25.7451,25.8494,25.7393,25.8494,72700.0
2006-07-25 11:30:00,44.59,44.7,44.57,44.63,90000.0,25.8436,25.9074,25.832,25.8668,90000.0
2006-07-25 11:40:00,44.63,44.63,44.34,44.4,68000.0,25.8668,25.8668,25.6987,25.7335,68000.0
2006-07-25 11:50:00,44.38,44.48,44.38,44.39,42900.0,25.7219,25.7799,25.7219,25.7277,42900.0
2006-07-25 12:00:00,44.39,44.43,44.28,44.41,70200.0,25.7277,25.7509,25.664,25.7393,70200.0
2006-07-25 12:10:00,44.4,44.58,44.39,44.49,48900.0,25.7335,25.8378,25.7277,25.7857,48900.0
2006-07-25 12:20:00,44.49,44.57,44.45,44.47,51900.0,25.7857,25.832,25.7625,25.7741,51900.0
2006-07-25 12:30:00,44.47,44.6,44.45,44.58,58100.0,25.7741,25.8494,25.7625,25.8378,58100.0
2006-07-25 12:40:00,44.56,44.6,44.52,44.52,75800.0,25.8262,25.8494,25.8031,25.8031,75800.0
2006-07-25 12:50:00,44.52,44.58,44.43,44.46,73600.0,25.8031,25.8378,25.7509,25.7683,73600.0
2006-07-25 13:00:00,44.46,44.52,44.42,44.5,121500.0,25.7683,25.8031,25.7451,25.7915,121500.0
2006-07-25 13:10:00,44.49,44.54,44.44,44.52,52000.0,25.7857,25.8147,25.7567,25.8031,52000.0
2006-07-25 13:20:00,44.53,44.54,44.44,44.49,62400.0,25.8089,25.8147,25.7567,25.7857,62400.0
2006-07-25 13:30:00,44.49,44.53,44.4,44.48,98600.0,25.7857,25.8089,25.7335,25.7799,98600.0
2006-07-25 13:40:00,44.48,44.5,44.41,44.45,94300.0,25.7799,25.7915,25.7393,25.7625,94300.0
2006-07-25 13:50:00,44.46,44.52,44.42,44.52,102400.0,25.7683,25.8031,25.7451,25.8031,102400.0
2006-07-25 14:00:00,44.51,44.54,44.46,44.47,53000.0,25.7973,25.8147,25.7683,25.7741,53000.0
2006-07-25 14:10:00,44.47,44.55,44.45,44.5,68300.0,25.7741,25.8204,25.7625,25.7915,68300.0
2006-07-25 14:20:00,44.49,44.54,44.45,44.52,58500.0,25.7857,25.8147,25.7625,25.8031,58500.0
2006-07-25 14:30:00,44.5,44.62,44.5,44.56,79500.0,25.7915,25.861,25.7915,25.8262,79500.0
2006-07-25 14:40:00,44.56,44.69,44.47,44.64,73900.0,25.8262,25.9016,25.7741,25.8726,73900.0
2006-07-25 14:50:00,44.64,44.79,44.64,44.77,50800.0,25.8726,25.9595,25.8726,25.948,50800.0
2006-07-25 15:00:00,44.77,44.96,44.76,44.82,134000.0,25.948,26.0581,25.9422,25.9769,134000.0
2006-07-25 15:10:00,44.82,45.14,44.8,45.1,379000.0,25.9769,26.1624,25.9653,26.1392,379000.0
2006-07-25 15:20:00,45.14,45.25,45.1,45.21,259300.0,26.1624,26.2262,26.1392,26.203,259300.0
2006-07-25 15:30:00,45.22,45.29,44.89,44.97,215200.0,26.2088,26.2493,26.0175,26.0639,215200.0
2006-07-25 15:40:00,44.97,45.12,44.96,45.06,369200.0,26.0639,26.1508,26.0581,26.116,369200.0
2006-07-25 15:50:00,45.06,45.06,44.91,44.93,227500.0,26.116,26.116,26.0291,26.0407,227500.0
2006-07-26 09:30:00,44.94,44.94,44.5,44.6,67500.0,26.0465,26.0465,25.7915,25.8494,67500.0
2006-07-26 09:40:00,44.59,44.59,44.28,44.29,81400.0,25.8436,25.8436,25.664,25.6698,81400.0
2006-07-26 09:50:00,44.29,44.51,44.09,44.29,98800.0,25.6698,25.7973,25.5538,25.6698,98800.0
2006-07-26 10:00:00,44.3,44.36,44.11,44.24,120400.0,25.6756,25.7103,25.5654,25.6408,120400.0
2006-07-26 10:10:00,44.24,44.24,44.05,44.06,191300.0,25.6408,25.6408,25.5307,25.5365,191300.0
2006-07-26 10:20:00,44.05,44.08,43.9,43.95,220100.0,25.5307,25.548,25.4437,25.4727,220100.0
2006-07-26 10:30:00,43.95,44.09,43.91,44.08,152800.0,25.4727,25.5538,25.4495,25.548,152800.0
2006-07-26 10:40:00,44.08,44.1,44.0,44.04,145900.0,25.548,25.5596,25.5017,25.5249,145900.0
2006-07-26 10:50:00,44.04,44.04,43.87,43.92,164000.0,25.5249,25.5249,25.4263,25.4553,164000.0
2006-07-26 11:00:00,43.91,44.12,43.91,44.11,115900.0,25.4495,25.5712,25.4495,25.5654,115900.0
2006-07-26 11:10:00,44.13,44.15,44.02,44.15,206000.0,25.577,25.5886,25.5133,25.5886,206000.0
2006-07-26 11:20:00,44.12,44.18,43.95,43.96,73800.0,25.5712,25.606,25.4727,25.4785,73800.0
2006-07-26 11:30:00,43.96,44.02,43.95,43.95,68700.0,25.4785,25.5133,25.4727,25.4727,68700.0
2006-07-26 11:40:00,43.94,43.95,43.8,43.89,124900.0,25.4669,25.4727,25.3858,25.4379,124900.0
2006-07-26 11:50:00,43.9,43.95,43.88,43.9,148800.0,25.4437,25.4727,25.4321,25.4437,148800.0
2006-07-26 12:00:00,43.91,44.09,43.9,44.09,84800.0,25.4495,25.5538,25.4437,25.5538,84800.0
2006-07-26 12:10:00,44.1,44.34,44.08,44.24,134500.0,25.5596,25.6987,25.548,25.6408,134500.0
2006-07-26 12:20:00,44.24,44.25,44.15,44.17,68400.0,25.6408,25.6466,25.5886,25.6002,68400.0
2006-07-26 12:30:00,44.16,44.2,44.07,44.1,73900.0,25.5944,25.6176,25.5422,25.5596,73900.0
2006-07-26 12:40:00,44.09,44.1,44.04,44.09,69900.0,25.5538,25.5596,25.5249,25.5538,69900.0
2006-07-26 12:50:00,44.09,44.11,44.06,44.1,82400.0,25.5538,25.5654,25.5365,25.5596,82400.0
2006-07-26 13:00:00,44.1,44.1,44.04,44.1,94300.0,25.5596,25.5596,25.5249,25.5596,94300.0
2006-07-26 13:10:00,44.1,44.13,44.08,44.09,62400.0,25.5596,25.577,25.548,25.5538,62400.0
2006-07-26 13:20:00,44.09,44.13,44.01,44.08,135500.0,25.5538,25.577,25.5075,25.548,135500.0
2006-07-26 13:30:00,44.08,44.13,44.04,44.11,44300.0,25.548,25.577,25.5249,25.5654,44300.0
2006-07-26 13:40:00,44.11,44.16,44.08,44.13,66200.0,25.5654,25.5944,25.548,25.577,66200.0
2006-07-26 13:50:00,44.14,44.15,44.06,44.08,64100.0,25.5828,25.5886,25.5365,25.548,64100.0
2006-07-26 14:00:00,44.08,44.08,43.83,43.83,125300.0,25.548,25.548,25.4031,25.4031,125300.0
2006-07-26 14:10:00,43.84,43.93,43.79,43.9,145700.0,25.4089,25.4611,25.38,25.4437,145700.0
2006-07-26 14:20:00,43.93,43.97,43.82,43.82,59700.0,25.4611,25.4843,25.3974,25.3974,59700.0
2006-07-26 14:30:00,43.83,44.02,43.82,43.9,69700.0,25.4031,25.5133,25.3974,25.4437,69700.0
2006-07-26 14:40:00,43.91,44.01,43.88,43.93,117800.0,25.4495,25.5075,25.4321,25.4611,117800.0
2006-07-26 14:50:00,43.93,44.05,43.86,44.05,124300.0,25.4611,25.5307,25.4205,25.5307,124300.0
2006-07-26 15:00:00,44.05,44.1,43.98,43.99,86900.0,25.5307,25.5596,25.4901,25.4959,86900.0
2006-07-26 15:10:00,44.0,44.06,43.92,44.0,243700.0,25.5017,25.5365,25.4553,25.5017,243700.0
2006-07-26 15:20:00,44.0,44.06,43.95,44.03,148900.0,25.5017,25.5365,25.4727,25.5191,148900.0
2006-07-26 15:30:00,44.05,44.07,43.94,44.04,152100.0,25.5307,25.5422,25.4669,25.5249,152100.0
2006-07-26 15:40:00,44.03,44.04,43.95,44.03,188800.0,25.5191,25.5249,25.4727,25.5191,188800.0
2006-07-26 15:50:00,44.02,44.02,43.94,43.96,224100.0,25.5133,25.5133,25.4669,25.4785,224100.0
2006-07-27 09:30:00,43.93,44.59,43.93,44.41,151500.0,25.4611,25.8436,25.4611,25.7393,151500.0
2006-07-27 09:40:00,44.4,44.7,44.4,44.63,142100.0,25.7335,25.9074,25.7335,25.8668,142100.0
2006-07-27 09:50:00,44.64,44.83,44.59,44.8,215200.0,25.8726,25.9827,25.8436,25.9653,215200.0
2006-07-27 10:00:00,44.78,44.8,44.61,44.69,174300.0,25.9538,25.9653,25.8552,25.9016,174300.0
2006-07-27 10:10:00,44.7,44.87,44.69,44.83,141000.0,25.9074,26.0059,25.9016,25.9827,141000.0
2006-07-27 10:20:00,44.83,44.84,44.67,44.78,133100.0,25.9827,25.9885,25.89,25.9538,133100.0
2006-07-27 10:30:00,44.78,44.84,44.62,44.64,94100.0,25.9538,25.9885,25.861,25.8726,94100.0
2006-07-27 10:40:00,44.7,44.72,44.56,44.69,143800.0,25.9074,25.919,25.8262,25.9016,143800.0
2006-07-27 10:50:00,44.69,44.77,44.66,44.71,110700.0,25.9016,25.948,25.8842,25.9132,110700.0
2006-07-27 11:00:00,44.7,44.74,44.59,44.7,72800.0,25.9074,25.9306,25.8436,25.9074,72800.0
2006-07-27 11:10:00,44.71,44.73,44.62,44.67,60000.0,25.9132,25.9248,25.861,25.89,60000.0
2006-07-27 11:20:00,44.67,44.71,44.65,44.66,150400.0,25.89,25.9132,25.8784,25.8842,150400.0
2006-07-27 11:30:00,44.65,44.7,44.6,44.64,94400.0,25.8784,25.9074,25.8494,25.8726,94400.0
2006-07-27 11:40:00,44.64,44.78,44.62,44.75,91700.0,25.8726,25.9538,25.861,25.9364,91700.0
2006-07-27 11:50:00,44.75,44.75,44.64,44.68,35500.0,25.9364,25.9364,25.8726,25.8958,35500.0
2006-07-27 12:00:00,44.68,44.73,44.62,44.73,45200.0,25.8958,25.9248,25.861,25.9248,45200.0
2006-07-27 12:10:00,44.73,44.79,44.66,44.69,30300.0,25.9248,25.9595,25.8842,25.9016,30300.0
2006-07-27 12:20:00,44.68,44.71,44.64,44.68,64100.0,25.8958,25.9132,25.8726,25.8958,64100.0
2006-07-27 12:30:00,44.68,44.73,44.64,44.68,60800.0,25.8958,25.9248,25.8726,25.8958,60800.0
2006-07-27 12:40:00,44.66,44.73,44.64,44.69,38800.0,25.8842,25.9248,25.8726,25.9016,38800.0
2006-07-27 12:50:00,44.68,44.72,44.65,44.68,95100.0,25.8958,25.919,25.8784,25.8958,95100.0
2006-07-27 13:00:00,44.68,44.69,44.55,44.61,53500.0,25.8958,25.9016,25.8204,25.8552,53500.0
2006-07-27 13:10:00,44.61,44.62,44.56,44.59,95200.0,25.8552,25.861,25.8262,25.8436,95200.0
2006-07-27 13:20:00,44.58,44.69,44.58,44.61,83200.0,25.8378,25.9016,25.8378,25.8552,83200.0
2006-07-27 13:30:00,44.61,44.62,44.39,44.4,120500.0,25.8552,25.861,25.7277,25.7335,120500.0
2006-07-27 13:40:00,44.41,44.55,44.34,44.5,83800.0,25.7393,25.8204,25.6987,25.7915,83800.0
2006-07-27 13:50:00,44.49,44.49,44.22,44.25,101800.0,25.7857,25.7857,25.6292,25.6466,101800.0
2006-07-27 14:00:00,44.25,44.3,44.17,44.19,155900.0,25.6466,25.6756,25.6002,25.6118,155900.0
2006-07-27 14:10:00,44.19,44.22,44.16,44.21,93700.0,25.6118,25.6292,25.5944,25.6234,93700.0
2006-07-27 14:20:00,44.21,44.22,44.12,44.17,223700.0,25.6234,25.6292,25.5712,25.6002,223700.0
2006-07-27 14:30:00,44.17,44.21,43.91,43.93,61300.0,25.6002,25.6234,25.4495,25.4611,61300.0
2006-07-27 14:40:00,43.94,44.04,43.93,44.02,44200.0,25.4669,25.5249,25.4611,25.5133,44200.0
2006-07-27 14:50:00,44.02,44.08,43.99,44.07,31800.0,25.5133,25.548,25.4959,25.5422,31800.0
2006-07-27 15:00:00,44.07,44.13,44.06,44.1,67900.0,25.5422,25.577,25.5365,25.5596,67900.0
2006-07-27 15:10:00,44.11,44.14,44.03,44.09,64800.0,25.5654,25.5828,25.5191,25.5538,64800.0
2006-07-27 15:20:00,44.1,44.1,44.0,44.01,99500.0,25.5596,25.5596,25.5017,25.5075,99500.0
2006-07-27 15:30:00,44.01,44.08,43.95,44.06,133100.0,25.5075,25.548,25.4727,25.5365,133100.0
2006-07-27 15:40:00,44.06,44.14,44.05,44.14,120000.0,25.5365,25.5828,25.5307,25.5828,120000.0
2006-07-27 15:50:00,44.14,44.2,44.0,44.1,190800.0,25.5828,25.6176,25.5017,25.5596,190800.0
2006-07-28 09:30:00,45.2,45.24,44.81,44.92,263500.0,26.1972,26.2204,25.9711,26.0349,263500.0
2006-07-28 09:40:00,44.97,45.57,44.92,45.48,291800.0,26.0639,26.4116,26.0349,26.3595,291800.0
2006-07-28 09:50:00,45.47,45.52,45.08,45.12,206100.0,26.3537,26.3826,26.1276,26.1508,206100.0
2006-07-28 10:00:00,45.12,45.13,45.0,45.03,123000.0,26.1508,26.1566,26.0813,26.0986,123000.0
2006-07-28 10:10:00,45.02,45.04,44.87,45.01,207100.0,26.0929,26.1044,26.0059,26.0871,207100.0
2006-07-28 10:20:00,45.0,45.0,44.82,44.86,110800.0,26.0813,26.0813,25.9769,26.0001,110800.0
2006-07-28 10:30:00,44.87,45.23,44.87,45.01,201000.0,26.0059,26.2146,26.0059,26.0871,201000.0
2006-07-28 10:40:00,45.01,45.06,44.86,45.06,191800.0,26.0871,26.116,26.0001,26.116,191800.0
2006-07-28 10:50:00,45.08,45.25,45.07,45.2,144300.0,26.1276,26.2262,26.1218,26.1972,144300.0
2006-07-28 11:00:00,45.2,45.52,45.2,45.5,157600.0,26.1972,26.3826,26.1972,26.3711,157600.0
2006-07-28 11:10:00,45.51,45.57,45.38,45.41,105400.0,26.3768,26.4116,26.3015,26.3189,105400.0
2006-07-28 11:20:00,45.41,45.45,45.27,45.44,48000.0,26.3189,26.3421,26.2377,26.3363,48000.0
2006-07-28 11:30:00,45.44,45.68,45.43,45.66,141300.0,26.3363,26.4754,26.3305,26.4638,141300.0
2006-07-28 11:40:00,45.67,45.95,45.65,45.94,292100.0,26.4696,26.6319,26.458,26.6261,292100.0
2006-07-28 11:50:00,45.94,46.02,45.87,45.9,159700.0,26.6261,26.6724,26.5855,26.6029,159700.0
2006-07-28 12:00:00,45.88,45.91,45.75,45.78,131100.0,26.5913,26.6087,26.5159,26.5333,131100.0
2006-07-28 12:10:00,45.78,45.78,45.7,45.74,78000.0,26.5333,26.5333,26.487,26.5102,78000.0
2006-07-28 12:20:00,45.74,45.75,45.68,45.69,61800.0,26.5102,26.5159,26.4754,26.4812,61800.0
2006-07-28 12:30:00,45.68,45.76,45.64,45.75,70100.0,26.4754,26.5217,26.4522,26.5159,70100.0
2006-07-28 12:40:00,45.75,45.77,45.46,45.47,39200.0,26.5159,26.5275,26.3479,26.3537,39200.0
2006-07-28 12:50:00,45.46,45.5,45.42,45.43,30300.0,26.3479,26.3711,26.3247,26.3305,30300.0
2006-07-28 13:00:00,45.43,45.5,45.4,45.41,97700.0,26.3305,26.3711,26.3131,26.3189,97700.0
2006-07-28 13:10:00,45.41,45.43,45.25,45.31,100100.0,26.3189,26.3305,26.2262,26.2609,100100.0
2006-07-28 13:20:00,45.29,45.43,45.29,45.38,48300.0,26.2493,26.3305,26.2493,26.3015,48300.0
2006-07-28 13:30:00,45.39,45.4,45.25,45.25,37000.0,26.3073,26.3131,26.2262,26.2262,37000.0
2006-07-28 13:40:00,45.25,45.29,45.15,45.18,87400.0,26.2262,26.2493,26.1682,26.1856,87400.0
2006-07-28 13:50:00,45.18,45.19,45.1,45.18,72300.0,26.1856,26.1914,26.1392,26.1856,72300.0
2006-07-28 14:00:00,45.18,45.22,45.17,45.18,53700.0,26.1856,26.2088,26.1798,26.1856,53700.0
2006-07-28 14:10:00,45.18,45.23,45.12,45.21,92500.0,26.1856,26.2146,26.1508,26.203,92500.0
2006-07-28 14:20:00,45.23,45.32,45.23,45.31,37200.0,26.2146,26.2667,26.2146,26.2609,37200.0
2006-07-28 14:30:00,45.31,45.39,45.25,45.39,54700.0,26.2609,26.3073,26.2262,26.3073,54700.0
2006-07-28 14:40:00,45.38,45.47,45.36,45.38,62000.0,26.3015,26.3537,26.2899,26.3015,62000.0
2006-07-28 14:50:00,45.38,45.58,45.38,45.54,70500.0,26.3015,26.4174,26.3015,26.3942,70500.0
2006-07-28 15:00:00,45.54,45.61,45.48,45.51,72900.0,26.3942,26.4348,26.3595,26.3768,72900.0
2006-07-28 15:10:00,45.51,45.55,45.47,45.54,47100.0,26.3768,26.4,26.3537,26.3942,47100.0
2006-07-28 15:20:00,45.54,45.55,45.41,45.43,74900.0,26.3942,26.4,26.3189,26.3305,74900.0
2006-07-28 15:30:00,45.43,45.54,45.43,45.47,80400.0,26.3305,26.3942,26.3305,26.3537,80400.0
2006-07-28 15:40:00,45.47,45.54,45.45,45.51,225000.0,26.3537,26.3942,26.3421,26.3768,225000.0
2006-07-28 15:50:00,45.51,45.52,45.42,45.51,191400.0,26.3768,26.3826,26.3247,26.3768,191400.0
2006-07-31 09:30:00,45.15,45.73,45.15,45.38,183100.0,26.1682,26.5044,26.1682,26.3015,183100.0
2006-07-31 09:40:00,45.38,45.77,45.3,45.38,172900.0,26.3015,26.5275,26.2551,26.3015,172900.0
2006-07-31 09:50:00,45.38,45.74,45.3,45.59,149100.0,26.3015,26.5102,26.2551,26.4232,149100.0
2006-07-31 10:00:00,45.56,45.7,45.3,45.44,94500.0,26.4058,26.487,26.2551,26.3363,94500.0
2006-07-31 10:10:00,45.42,45.49,45.34,45.49,62200.0,26.3247,26.3653,26.2783,26.3653,62200.0
2006-07-31 10:20:00,45.52,45.84,45.49,45.73,138300.0,26.3826,26.5681,26.3653,26.5044,138300.0
2006-07-31 10:30:00,45.68,45.84,45.61,45.72,125300.0,26.4754,26.5681,26.4348,26.4986,125300.0
2006-07-31 10:40:00,45.73,45.82,45.69,45.69,59300.0,26.5044,26.5565,26.4812,26.4812,59300.0
2006-07-31 10:50:00,45.67,45.84,45.6,45.81,83000.0,26.4696,26.5681,26.429,26.5507,83000.0
2006-07-31 11:00:00,45.81,46.01,45.81,45.93,99900.0,26.5507,26.6666,26.5507,26.6203,99900.0
2006-07-31 11:10:00,45.94,46.11,45.88,46.1,151200.0,26.6261,26.7246,26.5913,26.7188,151200.0
2006-07-31 11:20:00,46.1,46.1,45.76,45.77,113400.0,26.7188,26.7188,26.5217,26.5275,113400.0
2006-07-31 11:30:00,45.77,45.77,45.62,45.66,60000.0,26.5275,26.5275,26.4406,26.4638,60000.0
2006-07-31 11:40:00,45.65,45.8,45.58,45.8,103500.0,26.458,26.5449,26.4174,26.5449,103500.0
2006-07-31 11:50:00,45.79,45.89,45.76,45.82,71900.0,26.5391,26.5971,26.5217,26.5565,71900.0
2006-07-31 12:00:00,45.81,45.82,45.66,45.72,76700.0,26.5507,26.5565,26.4638,26.4986,76700.0
2006-07-31 12:10:00,45.7,45.7,45.56,45.56,73100.0,26.487,26.487,26.4058,26.4058,73100.0
2006-07-31 12:20:00,45.55,45.56,45.43,45.44,38300.0,26.4,26.4058,26.3305,26.3363,38300.0
2006-07-31 12:30:00,45.44,45.45,45.23,45.24,79900.0,26.3363,26.3421,26.2146,26.2204,79900.0
2006-07-31 12:40:00,45.24,45.26,45.16,45.22,61500.0,26.2204,26.232,26.174,26.2088,61500.0
2006-07-31 12:50:00,45.23,45.33,45.22,45.22,45400.0,26.2146,26.2725,26.2088,26.2088,45400.0
2006-07-31 13:00:00,45.21,45.3,45.2,45.27,42200.0,26.203,26.2551,26.1972,26.2377,42200.0
2006-07-31 13:10:00,45.27,45.43,45.23,45.41,64900.0,26.2377,26.3305,26.2146,26.3189,64900.0
2006-07-31 13:20:00,45.4,45.47,45.39,45.4,29900.0,26.3131,26.3537,26.3073,26.3131,29900.0
2006-07-31 13:30:00,45.41,45.67,45.4,45.66,64800.0,26.3189,26.4696,26.3131,26.4638,64800.0
2006-07-31 13:40:00,45.65,45.8,45.64,45.74,58100.0,26.458,26.5449,26.4522,26.5102,58100.0
2006-07-31 13:50:00,45.74,45.82,45.7,45.73,69500.0,26.5102,26.5565,26.487,26.5044,69500.0
2006-07-31 14:00:00,45.71,45.72,45.58,45.59,76600.0,26.4928,26.4986,26.4174,26.4232,76600.0
2006-07-31 14:10:00,45.58,45.68,45.58,45.63,63300.0,26.4174,26.4754,26.4174,26.4464,63300.0
2006-07-31 14:20:00,45.63,45.69,45.61,45.64,90600.0,26.4464,26.4812,26.4348,26.4522,90600.0
2006-07-31 14:30:00,45.64,45.65,45.5,45.55,50500.0,26.4522,26.458,26.3711,26.4,50500.0
2006-07-31 14:40:00,45.56,45.62,45.52,45.62,61700.0,26.4058,26.4406,26.3826,26.4406,61700.0
2006-07-31 14:50:00,45.63,45.68,45.6,45.61,45600.0,26.4464,26.4754,26.429,26.4348,45600.0
2006-07-31 15:00:00,45.61,45.66,45.6,45.64,74900.0,26.4348,26.4638,26.429,26.4522,74900.0
2006-07-31 15:10:00,45.65,45.68,45.57,45.65,46600.0,26.458,26.4754,26.4116,26.458,46600.0
2006-07-31 15:20:00,45.66,45.76,45.54,45.54,72300.0,26.4638,26.5217,26.3942,26.3942,72300.0
2006-07-31 15:30:00,45.54,45.6,45.54,45.57,64000.0,26.3942,26.429,26.3942,26.4116,64000.0
2006-07-31 15:40:00,45.57,45.64,45.52,45.52,96200.0,26.4116,26.4522,26.3826,26.3826,96200.0
2006-07-31 15:50:00,45.51,45.52,45.35,45.39,210000.0,26.3768,26.3826,26.2841,26.3073,210000.0
2006-08-01 09:30:00,45.24,45.25,44.26,44.74,243100.0,26.2204,26.2262,25.6524,25.9306,243100.0
2006-08-01 09:40:00,44.72,44.72,44.11,44.28,258200.0,25.919,25.919,25.5654,25.664,258200.0
2006-08-01 09:50:00,44.27,44.51,44.24,44.48,199900.0,25.6582,25.7973,25.6408,25.7799,199900.0
2006-08-01 10:00:00,44.47,44.47,44.16,44.19,162500.0,25.7741,25.7741,25.5944,25.6118,162500.0
2006-08-01 10:10:00,44.21,44.27,44.04,44.05,184100.0,25.6234,25.6582,25.5249,25.5307,184100.0
2006-08-01 10:20:00,44.05,44.32,44.04,44.31,50100.0,25.5307,25.6871,25.5249,25.6813,50100.0
2006-08-01 10:30:00,44.31,44.47,44.31,44.47,75000.0,25.6813,25.7741,25.6813,25.7741,75000.0
2006-08-01 10:40:00,44.47,44.52,44.35,44.35,76800.0,25.7741,25.8031,25.7045,25.7045,76800.0
2006-08-01 10:50:00,44.35,44.4,44.25,44.25,40500.0,25.7045,25.7335,25.6466,25.6466,40500.0
2006-08-01 11:00:00,44.25,44.31,44.22,44.22,123300.0,25.6466,25.6813,25.6292,25.6292,123300.0
2006-08-01 11:10:00,44.22,44.28,44.18,44.22,69700.0,25.6292,25.664,25.606,25.6292,69700.0
2006-08-01 11:20:00,44.21,44.22,44.1,44.13,73900.0,25.6234,25.6292,25.5596,25.577,73900.0
2006-08-01 11:30:00,44.12,44.17,44.08,44.12,56000.0,25.5712,25.6002,25.548,25.5712,56000.0
2006-08-01 11:40:00,44.12,44.33,44.11,44.27,79200.0,25.5712,25.6929,25.5654,25.6582,79200.0
2006-08-01 11:50:00,44.31,44.5,44.26,44.45,117600.0,25.6813,25.7915,25.6524,25.7625,117600.0
2006-08-01 12:00:00,44.46,44.52,44.38,44.51,72600.0,25.7683,25.8031,25.7219,25.7973,72600.0
2006-08-01 12:10:00,44.51,44.58,44.47,44.53,99000.0,25.7973,25.8378,25.7741,25.8089,99000.0
2006-08-01 12:20:00,44.54,44.55,44.5,44.52,30500.0,25.8147,25.8204,25.7915,25.8031,30500.0
2006-08-01 12:30:00,44.5,44.53,44.46,44.52,42900.0,25.7915,25.8089,25.7683,25.8031,42900.0
2006-08-01 12:40:00,44.53,44.62,44.5,44.61,58200.0,25.8089,25.861,25.7915,25.8552,58200.0
2006-08-01 12:50:00,44.62,44.68,44.6,44.66,82800.0,25.861,25.8958,25.8494,25.8842,82800.0
2006-08-01 13:00:00,44.66,44.73,44.6,44.66,51000.0,25.8842,25.9248,25.8494,25.8842,51000.0
2006-08-01 13:10:00,44.66,44.66,44.58,44.63,77800.0,25.8842,25.8842,25.8378,25.8668,77800.0
2006-08-01 13:20:00,44.62,44.72,44.6,44.7,58300.0,25.861,25.919,25.8494,25.9074,58300.0
2006-08-01 13:30:00,44.71,44.81,44.7,44.72,151100.0,25.9132,25.9711,25.9074,25.919,151100.0
2006-08-01 13:40:00,44.73,44.84,44.68,44.77,95000.0,25.9248,25.9885,25.8958,25.948,95000.0
2006-08-01 13:50:00,44.78,44.81,44.69,44.78,72900.0,25.9538,25.9711,25.9016,25.9538,72900.0
2006-08-01 14:00:00,44.78,44.91,44.72,44.8,83500.0,25.9538,26.0291,25.919,25.9653,83500.0
2006-08-01 14:10:00,44.8,44.81,44.65,44.65,54500.0,25.9653,25.9711,25.8784,25.8784,54500.0
2006-08-01 14:20:00,44.66,44.68,44.51,44.54,56200.0,25.8842,25.8958,25.7973,25.8147,56200.0
2006-08-01 14:30:00,44.53,44.54,44.39,44.39,69200.0,25.8089,25.8147,25.7277,25.7277,69200.0
2006-08-01 14:40:00,44.4,44.48,44.36,44.43,65500.0,25.7335,25.7799,25.7103,25.7509,65500.0
2006-08-01 14:50:00,44.43,44.61,44.42,44.56,86100.0,25.7509,25.8552,25.7451,25.8262,86100.0
2006-08-01 15:00:00,44.57,44.61,44.53,44.53,58700.0,25.832,25.8552,25.8089,25.8089,58700.0
2006-08-01 15:10:00,44.53,44.54,44.48,44.5,48600.0,25.8089,25.8147,25.7799,25.7915,48600.0
2006-08-01 15:20:00,44.51,44.66,44.5,44.63,55800.0,25.7973,25.8842,25.7915,25.8668,55800.0
2006-08-01 15:30:00,44.63,44.74,44.56,44.68,88000.0,25.8668,25.9306,25.8262,25.8958,88000.0
2006-08-01 15:40:00,44.69,44.84,44.68,44.83,130200.0,25.9016,25.9885,25.8958,25.9827,130200.0
2006-08-01 15:50:00,44.82,44.84,44.64,44.71,177200.0,25.9769,25.9885,25.8726,25.9132,177200.0
2006-08-02 09:30:00,45.03,45.39,45.01,45.32,102100.0,26.0986,26.3073,26.0871,26.2667,102100.0
2006-08-02 09:40:00,45.32,45.47,45.09,45.22,125000.0,26.2667,26.3537,26.1334,26.2088,125000.0
2006-08-02 09:50:00,45.22,45.3,45.08,45.08,96300.0,26.2088,26.2551,26.1276,26.1276,96300.0
2006-08-02 10:00:00,45.06,45.27,44.91,44.92,78400.0,26.116,26.2377,26.0291,26.0349,78400.0
2006-08-02 10:10:00,44.94,45.21,44.94,45.13,70000.0,26.0465,26.203,26.0465,26.1566,70000.0
2006-08-02 10:20:00,45.13,45.21,44.98,45.2,48500.0,26.1566,26.203,26.0697,26.1972,48500.0
2006-08-02 10:30:00,45.22,45.33,45.16,45.17,63700.0,26.2088,26.2725,26.174,26.1798,63700.0
2006-08-02 10:40:00,45.17,45.23,45.11,45.13,26200.0,26.1798,26.2146,26.145,26.1566,26200.0
2006-08-02 10:50:00,45.14,45.18,45.06,45.13,24000.0,26.1624,26.1856,26.116,26.1566,24000.0
2006-08-02 11:00:00,45.13,45.29,45.11,45.25,53500.0,26.1566,26.2493,26.145,26.2262,53500.0
2006-08-02 11:10:00,45.28,45.53,45.27,45.47,103500.0,26.2435,26.3884,26.2377,26.3537,103500.0
2006-08-02 11:20:00,45.49,45.53,45.41,45.42,43500.0,26.3653,26.3884,26.3189,26.3247,43500.0
2006-08-02 11:30:00,45.44,45.55,45.42,45.43,43400.0,26.3363,26.4,26.3247,26.3305,43400.0
2006-08-02 11:40:00,45.43,45.5,45.36,45.5,45400.0,26.3305,26.3711,26.2899,26.3711,45400.0
2006-08-02 11:50:00,45.51,45.75,45.5,45.73,62300.0,26.3768,26.5159,26.3711,26.5044,62300.0
2006-08-02 12:00:00,45.73,45.89,45.64,45.84,93000.0,26.5044,26.5971,26.4522,26.5681,93000.0
2006-08-02 12:10:00,45.85,45.86,45.67,45.67,70300.0,26.5739,26.5797,26.4696,26.4696,70300.0
2006-08-02 12:20:00,45.67,45.78,45.6,45.77,39000.0,26.4696,26.5333,26.429,26.5275,39000.0
2006-08-02 12:30:00,45.77,45.77,45.62,45.65,26000.0,26.5275,26.5275,26.4406,26.458,26000.0
2006-08-02 12:40:00,45.65,45.68,45.6,45.61,33100.0,26.458,26.4754,26.429,26.4348,33100.0
2006-08-02 12:50:00,45.61,45.68,45.6,45.68,70000.0,26.4348,26.4754,26.429,26.4754,70000.0
2006-08-02 13:00:00,45.68,45.75,45.68,45.71,42500.0,26.4754,26.5159,26.4754,26.4928,42500.0
2006-08-02 13:10:00,45.71,45.88,45.7,45.87,66300.0,26.4928,26.5913,26.487,26.5855,66300.0
2006-08-02 13:20:00,45.87,45.89,45.85,45.88,51900.0,26.5855,26.5971,26.5739,26.5913,51900.0
2006-08-02 13:30:00,45.87,45.87,45.79,45.79,30300.0,26.5855,26.5855,26.5391,26.5391,30300.0
2006-08-02 13:40:00,45.78,45.86,45.78,45.84,49300.0,26.5333,26.5797,26.5333,26.5681,49300.0
2006-08-02 13:50:00,45.84,45.84,45.69,45.69,21700.0,26.5681,26.5681,26.4812,26.4812,21700.0
2006-08-02 14:00:00,45.68,45.69,45.56,45.68,80300.0,26.4754,26.4812,26.4058,26.4754,80300.0
2006-08-02 14:10:00,45.68,45.7,45.67,45.67,33300.0,26.4754,26.487,26.4696,26.4696,33300.0
2006-08-02 14:20:00,45.67,45.71,45.49,45.5,60300.0,26.4696,26.4928,26.3653,26.3711,60300.0
2006-08-02 14:30:00,45.5,45.56,45.44,45.51,44600.0,26.3711,26.4058,26.3363,26.3768,44600.0
2006-08-02 14:40:00,45.53,45.67,45.47,45.65,62100.0,26.3884,26.4696,26.3537,26.458,62100.0
2006-08-02 14:50:00,45.65,45.7,45.64,45.65,70800.0,26.458,26.487,26.4522,26.458,70800.0
2006-08-02 15:00:00,45.65,45.66,45.5,45.53,40600.0,26.458,26.4638,26.3711,26.3884,40600.0
2006-08-02 15:10:00,45.52,45.66,45.37,45.63,56400.0,26.3826,26.4638,26.2957,26.4464,56400.0
2006-08-02 15:20:00,45.62,45.64,45.45,45.45,85200.0,26.4406,26.4522,26.3421,26.3421,85200.0
2006-08-02 15:30:00,45.45,45.66,45.45,45.61,128300.0,26.3421,26.4638,26.3421,26.4348,128300.0
2006-08-02 15:40:00,45.62,45.62,45.37,45.38,108600.0,26.4406,26.4406,26.2957,26.3015,108600.0
2006-08-02 15:50:00,45.39,45.5,45.35,45.46,158300.0,26.3073,26.3711,26.2841,26.3479,158300.0
2006-08-03 09:30:00,45.2,45.56,45.12,45.37,124600.0,26.1972,26.4058,26.1508,26.2957,124600.0
2006-08-03 09:40:00,45.4,45.7,45.3,45.56,131800.0,26.3131,26.487,26.2551,26.4058,131800.0
2006-08-03 09:50:00,45.56,45.76,45.54,45.64,91400.0,26.4058,26.5217,26.3942,26.4522,91400.0
2006-08-03 10:00:00,45.63,45.92,45.53,45.61,121000.0,26.4464,26.6145,26.3884,26.4348,121000.0
2006-08-03 10:10:00,45.6,45.95,45.55,45.9,115400.0,26.429,26.6319,26.4,26.6029,115400.0
2006-08-03 10:20:00,45.91,46.37,45.87,46.33,195700.0,26.6087,26.8753,26.5855,26.8521,195700.0
2006-08-03 10:30:00,46.34,46.42,46.09,46.11,189100.0,26.8579,26.9043,26.713,26.7246,189100.0
2006-08-03 10:40:00,46.11,46.13,45.96,45.99,73800.0,26.7246,26.7362,26.6377,26.655,73800.0
2006-08-03 10:50:00,45.99,46.15,45.92,46.03,116500.0,26.655,26.7478,26.6145,26.6782,116500.0
2006-08-03 11:00:00,46.02,46.22,46.01,46.12,184200.0,26.6724,26.7884,26.6666,26.7304,184200.0
2006-08-03 11:10:00,46.11,46.16,46.01,46.06,156100.0,26.7246,26.7536,26.6666,26.6956,156100.0
2006-08-03 11:20:00,46.07,46.11,46.04,46.1,173600.0,26.7014,26.7246,26.684,26.7188,173600.0
2006-08-03 11:30:00,46.09,46.09,46.05,46.05,58700.0,26.713,26.713,26.6898,26.6898,58700.0
2006-08-03 11:40:00,46.05,46.15,46.05,46.14,47700.0,26.6898,26.7478,26.6898,26.742,47700.0
2006-08-03 11:50:00,46.14,46.15,46.1,46.1,33500.0,26.742,26.7478,26.7188,26.7188,33500.0
2006-08-03 12:00:00,46.1,46.17,46.1,46.16,42300.0,26.7188,26.7594,26.7188,26.7536,42300.0
2006-08-03 12:10:00,46.18,46.21,46.05,46.05,80500.0,26.7652,26.7826,26.6898,26.6898,80500.0
2006-08-03 12:20:00,46.05,46.1,46.05,46.08,151500.0,26.6898,26.7188,26.6898,26.7072,151500.0
2006-08-03 12:30:00,46.08,46.16,46.08,46.08,60200.0,26.7072,26.7536,26.7072,26.7072,60200.0
2006-08-03 12:40:00,46.08,46.11,46.0,46.05,34800.0,26.7072,26.7246,26.6608,26.6898,34800.0
2006-08-03 12:50:00,46.05,46.09,46.03,46.04,31300.0,26.6898,26.713,26.6782,26.684,31300.0
2006-08-03 13:00:00,46.03,46.24,45.97,46.18,111100.0,26.6782,26.7999,26.6435,26.7652,111100.0
2006-08-03 13:10:00,46.2,46.45,46.16,46.25,141600.0,26.7768,26.9217,26.7536,26.8057,141600.0
2006-08-03 13:20:00,46.27,46.4,46.22,46.39,83800.0,26.8173,26.8927,26.7884,26.8869,83800.0
2006-08-03 13:30:00,46.4,46.4,46.32,46.39,89000.0,26.8927,26.8927,26.8463,26.8869,89000.0
2006-08-03 13:40:00,46.4,46.47,46.39,46.46,116500.0,26.8927,26.9332,26.8869,26.9275,116500.0
2006-08-03 13:50:00,46.47,46.77,46.46,46.77,209200.0,26.9332,27.1071,26.9275,27.1071,209200.0
2006-08-03 14:00:00,46.77,46.78,46.58,46.58,162000.0,27.1071,27.1129,26.997,26.997,162000.0
2006-08-03 14:10:00,46.58,46.95,46.58,46.74,290500.0,26.997,27.2114,26.997,27.0897,290500.0
2006-08-03 14:20:00,46.74,46.82,46.62,46.8,266200.0,27.0897,27.1361,27.0202,27.1245,266200.0
2006-08-03 14:30:00,46.8,46.93,46.76,46.89,189000.0,27.1245,27.1999,27.1013,27.1767,189000.0
2006-08-03 14:40:00,46.9,46.95,46.88,46.92,117100.0,27.1825,27.2114,27.1709,27.1941,117100.0
2006-08-03 14:50:00,46.92,47.15,46.89,47.1,183700.0,27.1941,27.3274,27.1767,27.2984,183700.0
2006-08-03 15:00:00,47.1,47.1,46.91,46.96,247300.0,27.2984,27.2984,27.1883,27.2172,247300.0
2006-08-03 15:10:00,46.95,47.01,46.91,47.01,235100.0,27.2114,27.2462,27.1883,27.2462,235100.0
2006-08-03 15:20:00,47.01,47.21,47.01,47.19,200000.0,27.2462,27.3621,27.2462,27.3505,200000.0
2006-08-03 15:30:00,47.19,47.25,46.94,47.02,239200.0,27.3505,27.3853,27.2057,27.252,239200.0
2006-08-03 15:40:00,47.02,47.06,46.86,46.87,206800.0,27.252,27.2752,27.1593,27.1651,206800.0
2006-08-03 15:50:00,46.86,47.0,46.8,46.99,299100.0,27.1593,27.2404,27.1245,27.2346,299100.0
2006-08-04 09:30:00,48.25,48.37,47.8,48.18,602300.0,27.9649,28.0345,27.7041,27.9243,602300.0
2006-08-04 09:40:00,48.17,48.23,48.0,48.23,246700.0,27.9185,27.9533,27.82,27.9533,246700.0
2006-08-04 09:50:00,48.24,48.31,48.02,48.3,220100.0,27.9591,27.9997,27.8316,27.9939,220100.0
2006-08-04 10:00:00,48.3,48.98,48.27,48.58,457700.0,27.9939,28.388,27.9765,28.1562,457700.0
2006-08-04 10:10:00,48.57,48.66,48.2,48.25,218900.0,28.1504,28.2025,27.9359,27.9649,218900.0
2006-08-04 10:20:00,48.25,48.26,47.92,48.01,326300.0,27.9649,27.9707,27.7736,27.8258,326300.0
2006-08-04 10:30:00,48.01,48.42,48.0,48.41,278300.0,27.8258,28.0634,27.82,28.0576,278300.0
2006-08-04 10:40:00,48.41,48.41,48.14,48.18,143300.0,28.0576,28.0576,27.9012,27.9243,143300.0
2006-08-04 10:50:00,48.17,48.33,48.11,48.31,60900.0,27.9185,28.0113,27.8838,27.9997,60900.0
2006-08-04 11:00:00,48.31,48.41,48.26,48.29,92600.0,27.9997,28.0576,27.9707,27.9881,92600.0
2006-08-04 11:10:00,48.28,48.34,48.2,48.3,72500.0,27.9823,28.0171,27.9359,27.9939,72500.0
2006-08-04 11:20:00,48.3,48.52,48.29,48.45,127800.0,27.9939,28.1214,27.9881,28.0808,127800.0
2006-08-04 11:30:00,48.44,48.5,48.18,48.25,125100.0,28.075,28.1098,27.9243,27.9649,125100.0
2006-08-04 11:40:00,48.24,48.32,48.22,48.3,88600.0,27.9591,28.0055,27.9475,27.9939,88600.0
2006-08-04 11:50:00,48.3,48.3,48.03,48.06,150800.0,27.9939,27.9939,27.8374,27.8548,150800.0
2006-08-04 12:00:00,48.05,48.17,47.99,48.17,194700.0,27.849,27.9185,27.8142,27.9185,194700.0
2006-08-04 12:10:00,48.17,48.24,47.99,48.0,125900.0,27.9185,27.9591,27.8142,27.82,125900.0
2006-08-04 12:20:00,47.99,48.0,47.95,48.0,111300.0,27.8142,27.82,27.791,27.82,111300.0
2006-08-04 12:30:00,47.98,48.05,47.96,48.0,85700.0,27.8084,27.849,27.7968,27.82,85700.0
2006-08-04 12:40:00,48.0,48.07,47.98,48.0,89600.0,27.82,27.8606,27.8084,27.82,89600.0
2006-08-04 12:50:00,48.0,48.03,47.94,47.96,50500.0,27.82,27.8374,27.7852,27.7968,50500.0
2006-08-04 13:00:00,47.95,48.01,47.86,48.01,59000.0,27.791,27.8258,27.7389,27.8258,59000.0
2006-08-04 13:10:00,48.01,48.02,47.8,47.96,165100.0,27.8258,27.8316,27.7041,27.7968,165100.0
2006-08-04 13:20:00,47.96,48.01,47.86,47.93,96200.0,27.7968,27.8258,27.7389,27.7794,96200.0
2006-08-04 13:30:00,47.93,47.95,47.71,47.74,126800.0,27.7794,27.791,27.6519,27.6693,126800.0
2006-08-04 13:40:00,47.74,47.94,47.67,47.79,222100.0,27.6693,27.7852,27.6287,27.6983,222100.0
2006-08-04 13:50:00,47.78,47.81,47.75,47.8,204600.0,27.6925,27.7099,27.6751,27.7041,204600.0
2006-08-04 14:00:00,47.8,47.93,47.77,47.8,72700.0,27.7041,27.7794,27.6867,27.7041,72700.0
2006-08-04 14:10:00,47.8,47.82,47.75,47.76,137600.0,27.7041,27.7157,27.6751,27.6809,137600.0
2006-08-04 14:20:00,47.76,47.87,47.75,47.84,110600.0,27.6809,27.7447,27.6751,27.7273,110600.0
2006-08-04 14:30:00,47.83,47.97,47.83,47.96,185300.0,27.7215,27.8026,27.7215,27.7968,185300.0
2006-08-04 14:40:00,47.97,48.02,47.9,47.97,171000.0,27.8026,27.8316,27.7621,27.8026,171000.0
2006-08-04 14:50:00,47.96,48.01,47.88,47.9,208300.0,27.7968,27.8258,27.7505,27.7621,208300.0
2006-08-04 15:00:00,47.88,47.96,47.83,47.9,225700.0,27.7505,27.7968,27.7215,27.7621,225700.0
2006-08-04 15:10:00,47.9,48.0,47.89,47.99,125600.0,27.7621,27.82,27.7563,27.8142,125600.0
2006-08-04 15:20:00,48.0,48.11,47.91,48.09,203500.0,27.82,27.8838,27.7678,27.8722,203500.0
2006-08-04 15:30:00,48.09,48.15,48.09,48.12,159800.0,27.8722,27.9069,27.8722,27.8896,159800.0
2006-08-04 15:40:00,48.11,48.48,48.11,48.46,328500.0,27.8838,28.0982,27.8838,28.0866,328500.0
2006-08-04 15:50:00,48.46,48.48,48.28,48.36,384000.0,28.0866,28.0982,27.9823,28.0287,384000.0
2006-08-07 09:30:00,47.9,48.13,47.57,47.59,155600.0,27.7621,27.8954,27.5708,27.5824,155600.0
2006-08-07 09:40:00,47.59,47.6,47.29,47.51,223200.0,27.5824,27.5882,27.4085,27.536,223200.0
2006-08-07 09:50:00,47.52,47.85,47.39,47.58,183100.0,27.5418,27.7331,27.4665,27.5766,183100.0
2006-08-07 10:00:00,47.56,47.67,47.35,47.66,99900.0,27.565,27.6287,27.4433,27.623,99900.0
2006-08-07 10:10:00,47.64,47.74,47.58,47.68,120700.0,27.6114,27.6693,27.5766,27.6345,120700.0
2006-08-07 10:20:00,47.68,47.81,47.66,47.7,72200.0,27.6345,27.7099,27.623,27.6461,72200.0
2006-08-07 10:30:00,47.7,47.7,47.46,47.47,99300.0,27.6461,27.6461,27.507,27.5128,99300.0
2006-08-07 10:40:00,47.47,47.55,47.43,47.45,84400.0,27.5128,27.5592,27.4896,27.5012,84400.0
2006-08-07 10:50:00,47.45,47.57,47.45,47.47,57100.0,27.5012,27.5708,27.5012,27.5128,57100.0
2006-08-07 11:00:00,47.46,47.47,47.26,47.27,91900.0,27.507,27.5128,27.3911,27.3969,91900.0
2006-08-07 11:10:00,47.27,47.31,47.13,47.14,109600.0,27.3969,27.4201,27.3158,27.3216,109600.0
2006-08-07 11:20:00,47.13,47.32,47.12,47.31,60800.0,27.3158,27.4259,27.31,27.4201,60800.0
2006-08-07 11:30:00,47.31,47.53,47.29,47.48,48100.0,27.4201,27.5476,27.4085,27.5186,48100.0
2006-08-07 11:40:00,47.48,47.77,47.48,47.76,84700.0,27.5186,27.6867,27.5186,27.6809,84700.0
2006-08-07 11:50:00,47.77,47.84,47.62,47.82,106400.0,27.6867,27.7273,27.5998,27.7157,106400.0
2006-08-07 12:00:00,47.84,48.0,47.83,47.91,114500.0,27.7273,27.82,27.7215,27.7678,114500.0
2006-08-07 12:10:00,47.91,48.02,47.87,47.97,83900.0,27.7678,27.8316,27.7447,27.8026,83900.0
2006-08-07 12:20:00,47.95,48.01,47.86,47.9,51000.0,27.791,27.8258,27.7389,27.7621,51000.0
2006-08-07 12:30:00,47.9,47.95,47.79,47.82,37000.0,27.7621,27.791,27.6983,27.7157,37000.0
2006-08-07 12:40:00,47.85,48.15,47.85,48.09,72600.0,27.7331,27.9069,27.7331,27.8722,72600.0
2006-08-07 12:50:00,48.1,48.12,48.07,48.1,53200.0,27.878,27.8896,27.8606,27.878,53200.0
2006-08-07 13:00:00,48.1,48.19,48.04,48.05,67400.0,27.878,27.9301,27.8432,27.849,67400.0
2006-08-07 13:10:00,48.04,48.09,47.98,47.98,33700.0,27.8432,27.8722,27.8084,27.8084,33700.0
2006-08-07 13:20:00,47.98,48.11,47.98,48.11,36900.0,27.8084,27.8838,27.8084,27.8838,36900.0
2006-08-07 13:30:00,48.1,48.22,48.07,48.09,46300.0,27.878,27.9475,27.8606,27.8722,46300.0
2006-08-07 13:40:00,48.07,48.08,47.96,48.04,31600.0,27.8606,27.8664,27.7968,27.8432,31600.0
2006-08-07 13:50:00,48.04,48.04,47.87,47.87,22200.0,27.8432,27.8432,27.7447,27.7447,22200.0
2006-08-07 14:00:00,47.87,47.87,47.79,47.8,37100.0,27.7447,27.7447,27.6983,27.7041,37100.0
2006-08-07 14:10:00,47.8,47.85,47.74,47.85,39300.0,27.7041,27.7331,27.6693,27.7331,39300.0
2006-08-07 14:20:00,47.84,47.89,47.63,47.64,34700.0,27.7273,27.7563,27.6056,27.6114,34700.0
2006-08-07 14:30:00,47.64,47.69,47.6,47.6,48600.0,27.6114,27.6403,27.5882,27.5882,48600.0
2006-08-07 14:40:00,47.61,47.61,47.54,47.6,83300.0,27.594,27.594,27.5534,27.5882,83300.0
2006-08-07 14:50:00,47.61,47.64,47.55,47.58,43700.0,27.594,27.6114,27.5592,27.5766,43700.0
2006-08-07 15:00:00,47.57,47.58,47.43,47.57,59900.0,27.5708,27.5766,27.4896,27.5708,59900.0
2006-08-07 15:10:00,47.58,47.71,47.57,47.71,49100.0,27.5766,27.6519,27.5708,27.6519,49100.0
2006-08-07 15:20:00,47.72,47.89,47.72,47.82,99400.0,27.6577,27.7563,27.6577,27.7157,99400.0
2006-08-07 15:30:00,47.82,47.95,47.81,47.92,158900.0,27.7157,27.791,27.7099,27.7736,158900.0
2006-08-07 15:40:00,47.92,47.93,47.87,47.88,90900.0,27.7736,27.7794,27.7447,27.7505,90900.0
2006-08-07 15:50:00,47.89,47.92,47.84,47.85,114100.0,27.7563,27.7736,27.7273,27.7331,114100.0
2006-08-08 09:30:00,47.8,47.84,47.2,47.34,144400.0,27.7041,27.7273,27.3563,27.4375,144400.0
2006-08-08 09:40:00,47.33,47.39,47.15,47.28,118300.0,27.4317,27.4665,27.3274,27.4027,118300.0
2006-08-08 09:50:00,47.25,47.47,47.19,47.38,135200.0,27.3853,27.5128,27.3505,27.4607,135200.0
2006-08-08 10:00:00,47.37,47.43,47.27,47.3,115800.0,27.4549,27.4896,27.3969,27.4143,115800.0
2006-08-08 10:10:00,47.3,47.33,47.24,47.27,116100.0,27.4143,27.4317,27.3795,27.3969,116100.0
2006-08-08 10:20:00,47.28,47.28,47.03,47.09,174100.0,27.4027,27.4027,27.2578,27.2926,174100.0
2006-08-08 10:30:00,47.1,47.14,46.92,46.95,181000.0,27.2984,27.3216,27.1941,27.2114,181000.0
2006-08-08 10:40:00,46.95,47.04,46.85,47.02,207900.0,27.2114,27.2636,27.1535,27.252,207900.0
2006-08-08 10:50:00,47.02,47.12,46.99,47.0,87200.0,27.252,27.31,27.2346,27.2404,87200.0
2006-08-08 11:00:00,47.0,47.01,46.73,46.92,206000.0,27.2404,27.2462,27.0839,27.1941,206000.0
2006-08-08 11:10:00,46.93,46.93,46.73,46.82,110100.0,27.1999,27.1999,27.0839,27.1361,110100.0
2006-08-08 11:20:00,46.84,46.84,46.65,46.65,157500.0,27.1477,27.1477,27.0376,27.0376,157500.0
2006-08-08 11:30:00,46.66,46.67,46.4,46.54,243600.0,27.0434,27.0492,26.8927,26.9738,243600.0
2006-08-08 11:40:00,46.52,46.62,46.34,46.6,155900.0,26.9622,27.0202,26.8579,27.0086,155900.0
2006-08-08 11:50:00,46.59,46.75,46.57,46.7,65000.0,27.0028,27.0955,26.9912,27.0666,65000.0
2006-08-08 12:00:00,46.71,46.88,46.71,46.83,91200.0,27.0723,27.1709,27.0723,27.1419,91200.0
2006-08-08 12:10:00,46.83,47.0,46.83,46.99,82200.0,27.1419,27.2404,27.1419,27.2346,82200.0
2006-08-08 12:20:00,46.99,47.06,46.7,46.77,116200.0,27.2346,27.2752,27.0666,27.1071,116200.0
2006-08-08 12:30:00,46.77,46.91,46.46,46.55,138900.0,27.1071,27.1883,26.9275,26.9796,138900.0
2006-08-08 12:40:00,46.53,46.66,46.5,46.65,60200.0,26.968,27.0434,26.9506,27.0376,60200.0
2006-08-08 12:50:00,46.66,46.8,46.66,46.79,43700.0,27.0434,27.1245,27.0434,27.1187,43700.0
2006-08-08 13:00:00,46.79,46.79,46.7,46.74,42800.0,27.1187,27.1187,27.0666,27.0897,42800.0
2006-08-08 13:10:00,46.74,46.82,46.7,46.72,49900.0,27.0897,27.1361,27.0666,27.0781,49900.0
2006-08-08 13:20:00,46.72,46.76,46.65,46.76,75500.0,27.0781,27.1013,27.0376,27.1013,75500.0
2006-08-08 13:30:00,46.77,46.84,46.73,46.79,44000.0,27.1071,27.1477,27.0839,27.1187,44000.0
2006-08-08 13:40:00,46.79,46.8,46.64,46.73,55400.0,27.1187,27.1245,27.0318,27.0839,55400.0
2006-08-08 13:50:00,46.72,46.82,46.66,46.81,68200.0,27.0781,27.1361,27.0434,27.1303,68200.0
2006-08-08 14:00:00,46.82,46.82,46.58,46.58,100400.0,27.1361,27.1361,26.997,26.997,100400.0
2006-08-08 14:10:00,46.58,46.79,46.5,46.79,349300.0,26.997,27.1187,26.9506,27.1187,349300.0
2006-08-08 14:20:00,46.76,46.89,46.19,46.2,318200.0,27.1013,27.1767,26.771,26.7768,318200.0
2006-08-08 14:30:00,46.2,46.29,46.06,46.27,281600.0,26.7768,26.8289,26.6956,26.8173,281600.0
2006-08-08 14:40:00,46.24,46.39,46.12,46.25,204000.0,26.7999,26.8869,26.7304,26.8057,204000.0
2006-08-08 14:50:00,46.25,46.36,46.14,46.29,148200.0,26.8057,26.8695,26.742,26.8289,148200.0
2006-08-08 15:00:00,46.27,46.35,46.14,46.21,123700.0,26.8173,26.8637,26.742,26.7826,123700.0
2006-08-08 15:10:00,46.2,46.22,46.1,46.14,128300.0,26.7768,26.7884,26.7188,26.742,128300.0
2006-08-08 15:20:00,46.14,46.27,46.08,46.26,118800.0,26.742,26.8173,26.7072,26.8115,118800.0
2006-08-08 15:30:00,46.25,46.4,46.17,46.17,173100.0,26.8057,26.8927,26.7594,26.7594,173100.0
2006-08-08 15:40:00,46.18,46.3,46.17,46.23,146800.0,26.7652,26.8347,26.7594,26.7941,146800.0
2006-08-08 15:50:00,46.21,46.36,46.11,46.11,263800.0,26.7826,26.8695,26.7246,26.7246,263800.0
2006-08-09 09:30:00,46.93,47.0,46.72,46.8,216500.0,27.1999,27.2404,27.0781,27.1245,216500.0
2006-08-09 09:40:00,46.75,46.85,46.49,46.5,159100.0,27.0955,27.1535,26.9448,26.9506,159100.0
2006-08-09 09:50:00,46.49,46.56,46.25,46.37,214600.0,26.9448,26.9854,26.8057,26.8753,214600.0
2006-08-09 10:00:00,46.36,46.41,46.2,46.3,163900.0,26.8695,26.8985,26.7768,26.8347,163900.0
2006-08-09 10:10:00,46.3,46.38,46.13,46.19,143000.0,26.8347,26.8811,26.7362,26.771,143000.0
2006-08-09 10:20:00,46.17,46.18,45.97,46.0,261800.0,26.7594,26.7652,26.6435,26.6608,261800.0
2006-08-09 10:30:00,46.0,46.13,45.94,45.94,130900.0,26.6608,26.7362,26.6261,26.6261,130900.0
2006-08-09 10:40:00,45.94,45.96,45.8,45.83,123500.0,26.6261,26.6377,26.5449,26.5623,123500.0
2006-08-09 10:50:00,45.83,45.9,45.68,45.85,155200.0,26.5623,26.6029,26.4754,26.5739,155200.0
2006-08-09 11:00:00,45.84,46.06,45.84,45.97,169000.0,26.5681,26.6956,26.5681,26.6435,169000.0
2006-08-09 11:10:00,45.98,46.02,45.86,45.91,118600.0,26.6493,26.6724,26.5797,26.6087,118600.0
2006-08-09 11:20:00,45.91,45.96,45.82,45.95,83100.0,26.6087,26.6377,26.5565,26.6319,83100.0
2006-08-09 11:30:00,45.95,46.1,45.94,46.09,86700.0,26.6319,26.7188,26.6261,26.713,86700.0
2006-08-09 11:40:00,46.09,46.33,46.01,46.27,100800.0,26.713,26.8521,26.6666,26.8173,100800.0
2006-08-09 11:50:00,46.26,46.39,46.05,46.13,91000.0,26.8115,26.8869,26.6898,26.7362,91000.0
2006-08-09 12:00:00,46.11,46.16,45.99,46.16,64700.0,26.7246,26.7536,26.655,26.7536,64700.0
2006-08-09 12:10:00,46.17,46.19,46.01,46.1,40500.0,26.7594,26.771,26.6666,26.7188,40500.0
2006-08-09 12:20:00,46.09,46.09,45.94,45.94,56000.0,26.713,26.713,26.6261,26.6261,56000.0
2006-08-09 12:30:00,45.93,46.06,45.93,45.95,105500.0,26.6203,26.6956,26.6203,26.6319,105500.0
2006-08-09 12:40:00,45.94,46.01,45.92,45.96,55700.0,26.6261,26.6666,26.6145,26.6377,55700.0
2006-08-09 12:50:00,45.96,45.96,45.83,45.85,54000.0,26.6377,26.6377,26.5623,26.5739,54000.0
2006-08-09 13:00:00,45.84,45.87,45.78,45.86,59600.0,26.5681,26.5855,26.5333,26.5797,59600.0
2006-08-09 13:10:00,45.85,45.85,45.71,45.75,114800.0,26.5739,26.5739,26.4928,26.5159,114800.0
2006-08-09 13:20:00,45.75,45.79,45.7,45.7,171200.0,26.5159,26.5391,26.487,26.487,171200.0
2006-08-09 13:30:00,45.7,45.7,45.56,45.68,78900.0,26.487,26.487,26.4058,26.4754,78900.0
2006-08-09 13:40:00,45.68,45.68,45.55,45.57,60000.0,26.4754,26.4754,26.4,26.4116,60000.0
2006-08-09 13:50:00,45.58,45.64,45.5,45.56,126300.0,26.4174,26.4522,26.3711,26.4058,126300.0
2006-08-09 14:00:00,45.54,45.67,45.52,45.63,83400.0,26.3942,26.4696,26.3826,26.4464,83400.0
2006-08-09 14:10:00,45.63,45.69,45.51,45.52,139100.0,26.4464,26.4812,26.3768,26.3826,139100.0
2006-08-09 14:20:00,45.51,45.59,45.5,45.52,108900.0,26.3768,26.4232,26.3711,26.3826,108900.0
2006-08-09 14:30:00,45.5,45.59,45.49,45.59,152200.0,26.3711,26.4232,26.3653,26.4232,152200.0
2006-08-09 14:40:00,45.59,45.6,45.33,45.35,125900.0,26.4232,26.429,26.2725,26.2841,125900.0
2006-08-09 14:50:00,45.34,45.34,45.2,45.22,388200.0,26.2783,26.2783,26.1972,26.2088,388200.0
2006-08-09 15:00:00,45.21,45.22,45.11,45.17,125200.0,26.203,26.2088,26.145,26.1798,125200.0
2006-08-09 15:10:00,45.18,45.21,45.08,45.19,189300.0,26.1856,26.203,26.1276,26.1914,189300.0
2006-08-09 15:20:00,45.18,45.2,45.06,45.19,182400.0,26.1856,26.1972,26.116,26.1914,182400.0
2006-08-09 15:30:00,45.18,45.19,45.02,45.04,196000.0,26.1856,26.1914,26.0929,26.1044,196000.0
2006-08-09 15:40:00,45.04,45.04,44.96,44.96,223700.0,26.1044,26.1044,26.0581,26.0581,223700.0
2006-08-09 15:50:00,44.96,45.05,44.91,44.93,360400.0,26.0581,26.1102,26.0291,26.0407,360400.0
2006-08-10 09:30:00,45.0,45.29,44.82,44.82,264100.0,26.0813,26.2493,25.9769,25.9769,264100.0
2006-08-10 09:40:00,44.8,45.05,44.8,44.88,169500.0,25.9653,26.1102,25.9653,26.0117,169500.0
2006-08-10 09:50:00,44.88,45.21,44.85,45.07,174400.0,26.0117,26.203,25.9943,26.1218,174400.0
2006-08-10 10:00:00,45.07,45.15,44.98,45.03,321800.0,26.1218,26.1682,26.0697,26.0986,321800.0
2006-08-10 10:10:00,45.04,45.27,44.99,45.13,116400.0,26.1044,26.2377,26.0755,26.1566,116400.0
2006-08-10 10:20:00,45.12,45.32,45.02,45.31,96300.0,26.1508,26.2667,26.0929,26.2609,96300.0
2006-08-10 10:30:00,45.3,45.49,45.13,45.34,170900.0,26.2551,26.3653,26.1566,26.2783,170900.0
2006-08-10 10:40:00,45.34,45.55,45.3,45.45,128200.0,26.2783,26.4,26.2551,26.3421,128200.0
2006-08-10 10:50:00,45.48,45.62,45.4,45.6,166500.0,26.3595,26.4406,26.3131,26.429,166500.0
2006-08-10 11:00:00,45.6,45.6,45.29,45.37,135500.0,26.429,26.429,26.2493,26.2957,135500.0
2006-08-10 11:10:00,45.37,45.53,45.35,45.41,143300.0,26.2957,26.3884,26.2841,26.3189,143300.0
2006-08-10 11:20:00,45.42,45.5,45.29,45.48,108300.0,26.3247,26.3711,26.2493,26.3595,108300.0
2006-08-10 11:30:00,45.46,45.47,45.3,45.32,50400.0,26.3479,26.3537,26.2551,26.2667,50400.0
2006-08-10 11:40:00,45.32,45.43,45.25,45.36,51400.0,26.2667,26.3305,26.2262,26.2899,51400.0
2006-08-10 11:50:00,45.35,45.61,45.32,45.6,60400.0,26.2841,26.4348,26.2667,26.429,60400.0
2006-08-10 12:00:00,45.57,45.66,45.56,45.61,85700.0,26.4116,26.4638,26.4058,26.4348,85700.0
2006-08-10 12:10:00,45.61,45.69,45.54,45.64,46900.0,26.4348,26.4812,26.3942,26.4522,46900.0
2006-08-10 12:20:00,45.65,45.95,45.64,45.93,104000.0,26.458,26.6319,26.4522,26.6203,104000.0
2006-08-10 12:30:00,45.94,46.1,45.87,45.99,174800.0,26.6261,26.7188,26.5855,26.655,174800.0
2006-08-10 12:40:00,45.99,46.09,45.93,46.02,71700.0,26.655,26.713,26.6203,26.6724,71700.0
2006-08-10 12:50:00,46.02,46.02,45.87,45.97,49600.0,26.6724,26.6724,26.5855,26.6435,49600.0
2006-08-10 13:00:00,45.99,45.99,45.87,45.98,39100.0,26.655,26.655,26.5855,26.6493,39100.0
2006-08-10 13:10:00,45.99,46.35,45.98,46.35,170200.0,26.655,26.8637,26.6493,26.8637,170200.0
2006-08-10 13:20:00,46.35,46.61,46.34,46.37,283600.0,26.8637,27.0144,26.8579,26.8753,283600.0
2006-08-10 13:30:00,46.37,46.66,46.36,46.42,193800.0,26.8753,27.0434,26.8695,26.9043,193800.0
2006-08-10 13:40:00,46.42,46.76,46.38,46.7,211500.0,26.9043,27.1013,26.8811,27.0666,211500.0
2006-08-10 13:50:00,46.68,46.7,46.43,46.48,177900.0,27.055,27.0666,26.9101,26.939,177900.0
2006-08-10 14:00:00,46.47,46.7,46.46,46.7,106900.0,26.9332,27.0666,26.9275,27.0666,106900.0
2006-08-10 14:10:00,46.7,46.76,46.52,46.56,97500.0,27.0666,27.1013,26.9622,26.9854,97500.0
2006-08-10 14:20:00,46.54,46.59,46.46,46.5,139000.0,26.9738,27.0028,26.9275,26.9506,139000.0
2006-08-10 14:30:00,46.5,46.62,46.49,46.58,41000.0,26.9506,27.0202,26.9448,26.997,41000.0
2006-08-10 14:40:00,46.57,46.61,46.33,46.35,60400.0,26.9912,27.0144,26.8521,26.8637,60400.0
2006-08-10 14:50:00,46.33,46.41,46.24,46.26,107900.0,26.8521,26.8985,26.7999,26.8115,107900.0
2006-08-10 15:00:00,46.29,46.36,46.16,46.35,117000.0,26.8289,26.8695,26.7536,26.8637,117000.0
2006-08-10 15:10:00,46.35,46.56,46.3,46.53,100600.0,26.8637,26.9854,26.8347,26.968,100600.0
2006-08-10 15:20:00,46.5,46.53,46.2,46.31,111400.0,26.9506,26.968,26.7768,26.8405,111400.0
2006-08-10 15:30:00,46.31,46.41,46.27,46.36,175400.0,26.8405,26.8985,26.8173,26.8695,175400.0
2006-08-10 15:40:00,46.34,46.57,46.34,46.48,108300.0,26.8579,26.9912,26.8579,26.939,108300.0
2006-08-10 15:50:00,46.48,46.51,46.37,46.44,144100.0,26.939,26.9564,26.8753,26.9159,144100.0
2006-08-11 09:30:00,46.5,46.5,46.23,46.35,117300.0,26.9506,26.9506,26.7941,26.8637,117300.0
2006-08-11 09:40:00,46.35,46.64,46.35,46.48,192600.0,26.8637,27.0318,26.8637,26.939,192600.0
2006-08-11 09:50:00,46.49,46.5,45.98,45.98,130600.0,26.9448,26.9506,26.6493,26.6493,130600.0
2006-08-11 10:00:00,45.99,46.18,45.73,45.92,150100.0,26.655,26.7652,26.5044,26.6145,150100.0
2006-08-11 10:10:00,45.92,46.05,45.88,45.97,47400.0,26.6145,26.6898,26.5913,26.6435,47400.0
2006-08-11 10:20:00,45.95,46.03,45.93,45.98,81200.0,26.6319,26.6782,26.6203,26.6493,81200.0
2006-08-11 10:30:00,45.98,46.08,45.93,46.03,85500.0,26.6493,26.7072,26.6203,26.6782,85500.0
2006-08-11 10:40:00,46.03,46.23,46.02,46.23,126000.0,26.6782,26.7941,26.6724,26.7941,126000.0
2006-08-11 10:50:00,46.24,46.29,46.17,46.24,42000.0,26.7999,26.8289,26.7594,26.7999,42000.0
2006-08-11 11:00:00,46.26,46.26,46.06,46.19,46300.0,26.8115,26.8115,26.6956,26.771,46300.0
2006-08-11 11:10:00,46.19,46.21,46.1,46.15,43900.0,26.771,26.7826,26.7188,26.7478,43900.0
2006-08-11 11:20:00,46.13,46.2,46.11,46.2,37400.0,26.7362,26.7768,26.7246,26.7768,37400.0
2006-08-11 11:30:00,46.21,46.24,46.15,46.24,40500.0,26.7826,26.7999,26.7478,26.7999,40500.0
2006-08-11 11:40:00,46.25,46.25,46.16,46.2,42500.0,26.8057,26.8057,26.7536,26.7768,42500.0
2006-08-11 11:50:00,46.2,46.22,46.03,46.12,70000.0,26.7768,26.7884,26.6782,26.7304,70000.0
2006-08-11 12:00:00,46.1,46.16,45.99,46.16,71200.0,26.7188,26.7536,26.655,26.7536,71200.0
2006-08-11 12:10:00,46.17,46.18,46.08,46.18,33600.0,26.7594,26.7652,26.7072,26.7652,33600.0
2006-08-11 12:20:00,46.18,46.2,46.17,46.2,25900.0,26.7652,26.7768,26.7594,26.7768,25900.0
2006-08-11 12:30:00,46.2,46.28,46.14,46.16,22600.0,26.7768,26.8231,26.742,26.7536,22600.0
2006-08-11 12:40:00,46.16,46.21,46.15,46.21,20500.0,26.7536,26.7826,26.7478,26.7826,20500.0
2006-08-11 12:50:00,46.22,46.22,46.05,46.07,53900.0,26.7884,26.7884,26.6898,26.7014,53900.0
2006-08-11 13:00:00,46.07,46.08,45.94,46.0,55200.0,26.7014,26.7072,26.6261,26.6608,55200.0
2006-08-11 13:10:00,46.0,46.08,45.79,45.82,47900.0,26.6608,26.7072,26.5391,26.5565,47900.0
2006-08-11 13:20:00,45.81,45.9,45.75,45.77,71500.0,26.5507,26.6029,26.5159,26.5275,71500.0
2006-08-11 13:30:00,45.78,45.84,45.68,45.69,86100.0,26.5333,26.5681,26.4754,26.4812,86100.0
2006-08-11 13:40:00,45.69,45.85,45.69,45.79,45100.0,26.4812,26.5739,26.4812,26.5391,45100.0
2006-08-11 13:50:00,45.79,45.81,45.77,45.79,94600.0,26.5391,26.5507,26.5275,26.5391,94600.0
2006-08-11 14:00:00,45.78,45.93,45.78,45.92,69800.0,26.5333,26.6203,26.5333,26.6145,69800.0
2006-08-11 14:10:00,45.92,45.93,45.81,45.88,41200.0,26.6145,26.6203,26.5507,26.5913,41200.0
2006-08-11 14:20:00,45.88,45.92,45.8,45.86,74600.0,26.5913,26.6145,26.5449,26.5797,74600.0
2006-08-11 14:30:00,45.86,45.88,45.79,45.86,57800.0,26.5797,26.5913,26.5391,26.5797,57800.0
2006-08-11 14:40:00,45.87,45.92,45.82,45.86,62300.0,26.5855,26.6145,26.5565,26.5797,62300.0
2006-08-11 14:50:00,45.85,45.94,45.85,45.94,56100.0,26.5739,26.6261,26.5739,26.6261,56100.0
2006-08-11 15:00:00,45.93,46.0,45.81,45.93,83500.0,26.6203,26.6608,26.5507,26.6203,83500.0
2006-08-11 15:10:00,45.92,46.14,45.87,46.04,132200.0,26.6145,26.742,26.5855,26.684,132200.0
2006-08-11 15:20:00,46.04,46.27,46.03,46.24,95400.0,26.684,26.8173,26.6782,26.7999,95400.0
2006-08-11 15:30:00,46.25,46.37,46.22,46.36,223200.0,26.8057,26.8753,26.7884,26.8695,223200.0
2006-08-11 15:40:00,46.35,46.36,46.11,46.15,131500.0,26.8637,26.8695,26.7246,26.7478,131500.0
2006-08-11 15:50:00,46.15,46.31,46.15,46.25,159900.0,26.7478,26.8405,26.7478,26.8057,159900.0
2006-08-14 09:30:00,46.35,46.98,46.31,46.75,199100.0,26.8637,27.2288,26.8405,27.0955,199100.0
2006-08-14 09:40:00,46.75,47.24,46.75,47.08,228300.0,27.0955,27.3795,27.0955,27.2868,228300.0
2006-08-14 09:50:00,47.02,47.03,46.69,46.84,86700.0,27.252,27.2578,27.0608,27.1477,86700.0
2006-08-14 10:00:00,46.84,46.97,46.71,46.87,66600.0,27.1477,27.223,27.0723,27.1651,66600.0
2006-08-14 10:10:00,46.87,46.91,46.71,46.71,50600.0,27.1651,27.1883,27.0723,27.0723,50600.0
2006-08-14 10:20:00,46.72,46.72,46.46,46.46,43600.0,27.0781,27.0781,26.9275,26.9275,43600.0
2006-08-14 10:30:00,46.47,46.75,46.46,46.6,74600.0,26.9332,27.0955,26.9275,27.0086,74600.0
2006-08-14 10:40:00,46.57,46.7,46.49,46.69,48400.0,26.9912,27.0666,26.9448,27.0608,48400.0
2006-08-14 10:50:00,46.7,46.72,46.57,46.64,30700.0,27.0666,27.0781,26.9912,27.0318,30700.0
2006-08-14 11:00:00,46.64,46.89,46.63,46.89,64400.0,27.0318,27.1767,27.026,27.1767,64400.0
2006-08-14 11:10:00,46.88,46.91,46.8,46.81,60400.0,27.1709,27.1883,27.1245,27.1303,60400.0
2006-08-14 11:20:00,46.81,46.85,46.77,46.77,40400.0,27.1303,27.1535,27.1071,27.1071,40400.0
2006-08-14 11:30:00,46.78,46.96,46.75,46.9,130200.0,27.1129,27.2172,27.0955,27.1825,130200.0
2006-08-14 11:40:00,46.9,46.98,46.86,46.92,42000.0,27.1825,27.2288,27.1593,27.1941,42000.0
2006-08-14 11:50:00,46.92,46.97,46.88,46.92,65100.0,27.1941,27.223,27.1709,27.1941,65100.0
2006-08-14 12:00:00,46.92,46.94,46.84,46.84,41800.0,27.1941,27.2057,27.1477,27.1477,41800.0
2006-08-14 12:10:00,46.84,46.9,46.77,46.87,41100.0,27.1477,27.1825,27.1071,27.1651,41100.0
2006-08-14 12:20:00,46.87,46.9,46.84,46.85,48800.0,27.1651,27.1825,27.1477,27.1535,48800.0
2006-08-14 12:30:00,46.81,46.91,46.81,46.83,36600.0,27.1303,27.1883,27.1303,27.1419,36600.0
2006-08-14 12:40:00,46.83,46.83,46.74,46.81,23100.0,27.1419,27.1419,27.0897,27.1303,23100.0
2006-08-14 12:50:00,46.81,46.89,46.78,46.79,25600.0,27.1303,27.1767,27.1129,27.1187,25600.0
2006-08-14 13:00:00,46.8,46.87,46.76,46.85,18000.0,27.1245,27.1651,27.1013,27.1535,18000.0
2006-08-14 13:10:00,46.86,46.88,46.79,46.8,26000.0,27.1593,27.1709,27.1187,27.1245,26000.0
2006-08-14 13:20:00,46.8,46.81,46.73,46.76,21500.0,27.1245,27.1303,27.0839,27.1013,21500.0
2006-08-14 13:30:00,46.76,46.77,46.73,46.74,70200.0,27.1013,27.1071,27.0839,27.0897,70200.0
2006-08-14 13:40:00,46.74,46.74,46.65,46.66,27300.0,27.0897,27.0897,27.0376,27.0434,27300.0
2006-08-14 13:50:00,46.67,46.67,46.46,46.5,48200.0,27.0492,27.0492,26.9275,26.9506,48200.0
2006-08-14 14:00:00,46.48,46.62,46.4,46.46,57800.0,26.939,27.0202,26.8927,26.9275,57800.0
2006-08-14 14:10:00,46.46,46.46,46.33,46.4,111900.0,26.9275,26.9275,26.8521,26.8927,111900.0
2006-08-14 14:20:00,46.39,46.39,46.21,46.32,124900.0,26.8869,26.8869,26.7826,26.8463,124900.0
2006-08-14 14:30:00,46.31,46.41,46.25,46.4,41000.0,26.8405,26.8985,26.8057,26.8927,41000.0
2006-08-14 14:40:00,46.4,46.47,46.4,46.42,33100.0,26.8927,26.9332,26.8927,26.9043,33100.0
2006-08-14 14:50:00,46.41,46.41,46.18,46.21,33000.0,26.8985,26.8985,26.7652,26.7826,33000.0
2006-08-14 15:00:00,46.22,46.22,45.96,46.0,67600.0,26.7884,26.7884,26.6377,26.6608,67600.0
2006-08-14 15:10:00,46.01,46.21,46.01,46.2,70700.0,26.6666,26.7826,26.6666,26.7768,70700.0
2006-08-14 15:20:00,46.21,46.21,45.99,46.02,70600.0,26.7826,26.7826,26.655,26.6724,70600.0
2006-08-14 15:30:00,46.03,46.07,45.91,46.03,98300.0,26.6782,26.7014,26.6087,26.6782,98300.0
2006-08-14 15:40:00,46.03,46.11,46.02,46.07,71700.0,26.6782,26.7246,26.6724,26.7014,71700.0
2006-08-14 15:50:00,46.07,46.08,46.01,46.03,81100.0,26.7014,26.7072,26.6666,26.6782,81100.0
2006-08-15 09:30:00,47.0,47.15,46.8,46.82,279800.0,27.2404,27.3274,27.1245,27.1361,279800.0
2006-08-15 09:40:00,46.82,47.21,46.8,47.2,208500.0,27.1361,27.3621,27.1245,27.3563,208500.0
2006-08-15 09:50:00,47.18,47.28,46.95,46.99,343500.0,27.3448,27.4027,27.2114,27.2346,343500.0
2006-08-15 10:00:00,46.99,47.11,46.9,47.05,163800.0,27.2346,27.3042,27.1825,27.2694,163800.0
2006-08-15 10:10:00,47.05,47.24,47.01,47.12,104500.0,27.2694,27.3795,27.2462,27.31,104500.0
2006-08-15 10:20:00,47.12,47.22,47.11,47.22,118400.0,27.31,27.3679,27.3042,27.3679,118400.0
2006-08-15 10:30:00,47.23,47.48,47.2,47.48,212100.0,27.3737,27.5186,27.3563,27.5186,212100.0
2006-08-15 10:40:00,47.47,47.72,47.47,47.67,245500.0,27.5128,27.6577,27.5128,27.6287,245500.0
2006-08-15 10:50:00,47.67,47.68,47.49,47.59,77400.0,27.6287,27.6345,27.5244,27.5824,77400.0
2006-08-15 11:00:00,47.59,47.86,47.59,47.83,141500.0,27.5824,27.7389,27.5824,27.7215,141500.0
2006-08-15 11:10:00,47.83,47.91,47.77,47.86,120200.0,27.7215,27.7678,27.6867,27.7389,120200.0
2006-08-15 11:20:00,47.86,47.95,47.83,47.92,104900.0,27.7389,27.791,27.7215,27.7736,104900.0
2006-08-15 11:30:00,47.94,47.95,47.83,47.86,56900.0,27.7852,27.791,27.7215,27.7389,56900.0
2006-08-15 11:40:00,47.85,47.89,47.85,47.85,83100.0,27.7331,27.7563,27.7331,27.7331,83100.0
2006-08-15 11:50:00,47.85,47.86,47.8,47.81,129000.0,27.7331,27.7389,27.7041,27.7099,129000.0
2006-08-15 12:00:00,47.81,47.83,47.71,47.75,61400.0,27.7099,27.7215,27.6519,27.6751,61400.0
2006-08-15 12:10:00,47.75,47.84,47.74,47.77,52800.0,27.6751,27.7273,27.6693,27.6867,52800.0
2006-08-15 12:20:00,47.76,47.85,47.72,47.85,66400.0,27.6809,27.7331,27.6577,27.7331,66400.0
2006-08-15 12:30:00,47.85,47.97,47.84,47.96,80500.0,27.7331,27.8026,27.7273,27.7968,80500.0
2006-08-15 12:40:00,47.97,48.05,47.95,48.04,171000.0,27.8026,27.849,27.791,27.8432,171000.0
2006-08-15 12:50:00,48.04,48.08,47.99,48.04,76000.0,27.8432,27.8664,27.8142,27.8432,76000.0
2006-08-15 13:00:00,48.05,48.05,47.88,47.95,80500.0,27.849,27.849,27.7505,27.791,80500.0
2006-08-15 13:10:00,47.94,47.95,47.78,47.83,44200.0,27.7852,27.791,27.6925,27.7215,44200.0
2006-08-15 13:20:00,47.84,47.89,47.78,47.78,41500.0,27.7273,27.7563,27.6925,27.6925,41500.0
2006-08-15 13:30:00,47.79,47.87,47.77,47.79,143500.0,27.6983,27.7447,27.6867,27.6983,143500.0
2006-08-15 13:40:00,47.79,47.79,47.72,47.75,31100.0,27.6983,27.6983,27.6577,27.6751,31100.0
2006-08-15 13:50:00,47.75,47.8,47.72,47.77,43500.0,27.6751,27.7041,27.6577,27.6867,43500.0
2006-08-15 14:00:00,47.78,47.9,47.78,47.9,66000.0,27.6925,27.7621,27.6925,27.7621,66000.0
2006-08-15 14:10:00,47.9,47.92,47.87,47.89,50900.0,27.7621,27.7736,27.7447,27.7563,50900.0
2006-08-15 14:20:00,47.89,47.96,47.85,47.9,54700.0,27.7563,27.7968,27.7331,27.7621,54700.0
2006-08-15 14:30:00,47.91,48.05,47.91,48.05,73800.0,27.7678,27.849,27.7678,27.849,73800.0
2006-08-15 14:40:00,48.05,48.07,47.98,48.0,65800.0,27.849,27.8606,27.8084,27.82,65800.0
2006-08-15 14:50:00,48.0,48.03,47.98,48.02,72700.0,27.82,27.8374,27.8084,27.8316,72700.0
2006-08-15 15:00:00,48.02,48.1,47.97,48.08,84100.0,27.8316,27.878,27.8026,27.8664,84100.0
2006-08-15 15:10:00,48.08,48.13,48.04,48.06,58000.0,27.8664,27.8954,27.8432,27.8548,58000.0
2006-08-15 15:20:00,48.06,48.11,48.05,48.07,65000.0,27.8548,27.8838,27.849,27.8606,65000.0
2006-08-15 15:30:00,48.08,48.08,47.87,47.9,475100.0,27.8664,27.8664,27.7447,27.7621,475100.0
2006-08-15 15:40:00,47.9,48.12,47.88,48.11,193700.0,27.7621,27.8896,27.7505,27.8838,193700.0
2006-08-15 15:50:00,48.11,48.12,48.0,48.05,131300.0,27.8838,27.8896,27.82,27.849,131300.0
2006-08-16 09:30:00,48.04,48.6,48.03,48.47,244900.0,27.8432,28.1678,27.8374,28.0924,244900.0
2006-08-16 09:40:00,48.45,48.57,48.0,48.1,211200.0,28.0808,28.1504,27.82,27.878,211200.0
2006-08-16 09:50:00,48.07,48.11,47.55,47.55,125900.0,27.8606,27.8838,27.5592,27.5592,125900.0
2006-08-16 10:00:00,47.52,47.8,47.51,47.71,118600.0,27.5418,27.7041,27.536,27.6519,118600.0
2006-08-16 10:10:00,47.72,47.74,47.59,47.62,157600.0,27.6577,27.6693,27.5824,27.5998,157600.0
2006-08-16 10:20:00,47.62,47.7,47.62,47.64,102700.0,27.5998,27.6461,27.5998,27.6114,102700.0
2006-08-16 10:30:00,47.64,47.71,47.62,47.7,129900.0,27.6114,27.6519,27.5998,27.6461,129900.0
2006-08-16 10:40:00,47.7,47.89,47.7,47.89,96700.0,27.6461,27.7563,27.6461,27.7563,96700.0
2006-08-16 10:50:00,47.88,48.09,47.85,47.85,195000.0,27.7505,27.8722,27.7331,27.7331,195000.0
2006-08-16 11:00:00,47.86,47.92,47.82,47.88,180200.0,27.7389,27.7736,27.7157,27.7505,180200.0
2006-08-16 11:10:00,47.87,48.0,47.85,48.0,82100.0,27.7447,27.82,27.7331,27.82,82100.0
2006-08-16 11:20:00,47.99,48.07,47.96,48.05,56500.0,27.8142,27.8606,27.7968,27.849,56500.0
2006-08-16 11:30:00,48.06,48.13,48.02,48.02,51000.0,27.8548,27.8954,27.8316,27.8316,51000.0
2006-08-16 11:40:00,48.01,48.13,48.01,48.11,45300.0,27.8258,27.8954,27.8258,27.8838,45300.0
2006-08-16 11:50:00,48.11,48.13,48.07,48.13,130100.0,27.8838,27.8954,27.8606,27.8954,130100.0
2006-08-16 12:00:00,48.11,48.4,48.11,48.39,79400.0,27.8838,28.0518,27.8838,28.046,79400.0
2006-08-16 12:10:00,48.39,48.39,48.21,48.21,43500.0,28.046,28.046,27.9417,27.9417,43500.0
2006-08-16 12:20:00,48.21,48.28,48.2,48.27,39500.0,27.9417,27.9823,27.9359,27.9765,39500.0
2006-08-16 12:30:00,48.27,48.37,48.27,48.32,98900.0,27.9765,28.0345,27.9765,28.0055,98900.0
2006-08-16 12:40:00,48.31,48.49,48.31,48.48,54800.0,27.9997,28.104,27.9997,28.0982,54800.0
2006-08-16 12:50:00,48.47,48.53,48.46,48.51,94100.0,28.0924,28.1272,28.0866,28.1156,94100.0
2006-08-16 13:00:00,48.5,48.5,48.42,48.5,46900.0,28.1098,28.1098,28.0634,28.1098,46900.0
2006-08-16 13:10:00,48.5,48.5,48.35,48.38,93700.0,28.1098,28.1098,28.0229,28.0403,93700.0
2006-08-16 13:20:00,48.36,48.45,48.31,48.4,130700.0,28.0287,28.0808,27.9997,28.0518,130700.0
2006-08-16 13:30:00,48.41,48.46,48.36,48.46,76700.0,28.0576,28.0866,28.0287,28.0866,76700.0
2006-08-16 13:40:00,48.46,48.5,48.46,48.5,57500.0,28.0866,28.1098,28.0866,28.1098,57500.0
2006-08-16 13:50:00,48.5,48.55,48.49,48.52,60600.0,28.1098,28.1388,28.104,28.1214,60600.0
2006-08-16 14:00:00,48.52,48.6,48.52,48.55,62500.0,28.1214,28.1678,28.1214,28.1388,62500.0
2006-08-16 14:10:00,48.54,48.68,48.54,48.61,40200.0,28.133,28.2141,28.133,28.1736,40200.0
2006-08-16 14:20:00,48.62,48.67,48.59,48.67,39700.0,28.1794,28.2083,28.162,28.2083,39700.0
2006-08-16 14:30:00,48.67,48.74,48.65,48.66,90200.0,28.2083,28.2489,28.1967,28.2025,90200.0
2006-08-16 14:40:00,48.66,48.7,48.61,48.64,66500.0,28.2025,28.2257,28.1736,28.1909,66500.0
2006-08-16 14:50:00,48.64,48.84,48.64,48.82,55500.0,28.1909,28.3069,28.1909,28.2953,55500.0
2006-08-16 15:00:00,48.82,48.9,48.82,48.87,91300.0,28.2953,28.3416,28.2953,28.3242,91300.0
2006-08-16 15:10:00,48.88,48.95,48.8,48.93,100300.0,28.33,28.3706,28.2837,28.359,100300.0
2006-08-16 15:20:00,48.93,48.93,48.77,48.9,206200.0,28.359,28.359,28.2663,28.3416,206200.0
2006-08-16 15:30:00,48.91,49.03,48.9,49.03,278700.0,28.3474,28.417,28.3416,28.417,278700.0
2006-08-16 15:40:00,49.03,49.22,49.0,49.16,212800.0,28.417,28.5271,28.3996,28.4923,212800.0
2006-08-16 15:50:00,49.17,49.18,49.02,49.08,345300.0,28.4981,28.5039,28.4112,28.446,345300.0
2006-08-17 09:30:00,49.32,49.37,49.01,49.02,66800.0,28.5851,28.614,28.4054,28.4112,66800.0
2006-08-17 09:40:00,49.03,49.34,48.95,49.28,79500.0,28.417,28.5967,28.3706,28.5619,79500.0
2006-08-17 09:50:00,49.3,49.3,49.12,49.2,56600.0,28.5735,28.5735,28.4691,28.5155,56600.0
2006-08-17 10:00:00,49.18,49.38,49.18,49.38,65100.0,28.5039,28.6198,28.5039,28.6198,65100.0
2006-08-17 10:10:00,49.38,49.69,49.35,49.52,112400.0,28.6198,28.7995,28.6024,28.701,112400.0
2006-08-17 10:20:00,49.51,49.61,49.45,49.51,88900.0,28.6952,28.7531,28.6604,28.6952,88900.0
2006-08-17 10:30:00,49.53,49.63,49.48,49.56,101600.0,28.7068,28.7647,28.6778,28.7242,101600.0
2006-08-17 10:40:00,49.57,49.59,49.49,49.59,75400.0,28.73,28.7415,28.6836,28.7415,75400.0
2006-08-17 10:50:00,49.59,49.64,49.55,49.63,55500.0,28.7415,28.7705,28.7184,28.7647,55500.0
2006-08-17 11:00:00,49.63,49.65,49.59,49.62,43800.0,28.7647,28.7763,28.7415,28.7589,43800.0
2006-08-17 11:10:00,49.62,49.68,49.61,49.65,64100.0,28.7589,28.7937,28.7531,28.7763,64100.0
2006-08-17 11:20:00,49.65,49.66,49.6,49.6,36200.0,28.7763,28.7821,28.7473,28.7473,36200.0
2006-08-17 11:30:00,49.6,49.67,49.58,49.58,44100.0,28.7473,28.7879,28.7358,28.7358,44100.0
2006-08-17 11:40:00,49.59,49.66,49.58,49.59,67500.0,28.7415,28.7821,28.7358,28.7415,67500.0
2006-08-17 11:50:00,49.6,49.61,49.53,49.54,72000.0,28.7473,28.7531,28.7068,28.7126,72000.0
2006-08-17 12:00:00,49.54,49.55,49.24,49.44,116900.0,28.7126,28.7184,28.5387,28.6546,116900.0
2006-08-17 12:10:00,49.46,49.5,49.41,49.48,47000.0,28.6662,28.6894,28.6372,28.6778,47000.0
2006-08-17 12:20:00,49.48,49.6,49.47,49.6,37000.0,28.6778,28.7473,28.672,28.7473,37000.0
2006-08-17 12:30:00,49.61,49.63,49.53,49.62,54400.0,28.7531,28.7647,28.7068,28.7589,54400.0
2006-08-17 12:40:00,49.62,49.67,49.61,49.67,53100.0,28.7589,28.7879,28.7531,28.7879,53100.0
2006-08-17 12:50:00,49.67,49.74,49.65,49.71,61100.0,28.7879,28.8285,28.7763,28.8111,61100.0
2006-08-17 13:00:00,49.72,49.75,49.7,49.75,44400.0,28.8169,28.8343,28.8053,28.8343,44400.0
2006-08-17 13:10:00,49.75,49.79,49.69,49.77,51400.0,28.8343,28.8575,28.7995,28.8459,51400.0
2006-08-17 13:20:00,49.77,49.8,49.72,49.8,49100.0,28.8459,28.8633,28.8169,28.8633,49100.0
2006-08-17 13:30:00,49.8,49.86,49.78,49.79,85000.0,28.8633,28.898,28.8517,28.8575,85000.0
2006-08-17 13:40:00,49.8,49.83,49.76,49.82,42000.0,28.8633,28.8806,28.8401,28.8749,42000.0
2006-08-17 13:50:00,49.82,49.82,49.64,49.67,62100.0,28.8749,28.8749,28.7705,28.7879,62100.0
2006-08-17 14:00:00,49.67,49.68,49.52,49.59,79700.0,28.7879,28.7937,28.701,28.7415,79700.0
2006-08-17 14:10:00,49.61,49.61,49.35,49.36,50300.0,28.7531,28.7531,28.6024,28.6082,50300.0
2006-08-17 14:20:00,49.35,49.39,49.25,49.26,35900.0,28.6024,28.6256,28.5445,28.5503,35900.0
2006-08-17 14:30:00,49.25,49.26,49.18,49.2,71500.0,28.5445,28.5503,28.5039,28.5155,71500.0
2006-08-17 14:40:00,49.2,49.28,49.2,49.28,49300.0,28.5155,28.5619,28.5155,28.5619,49300.0
2006-08-17 14:50:00,49.28,49.36,49.22,49.23,34300.0,28.5619,28.6082,28.5271,28.5329,34300.0
2006-08-17 15:00:00,49.22,49.37,49.16,49.33,52000.0,28.5271,28.614,28.4923,28.5909,52000.0
2006-08-17 15:10:00,49.32,49.32,49.23,49.29,52600.0,28.5851,28.5851,28.5329,28.5677,52600.0
2006-08-17 15:20:00,49.29,49.32,49.19,49.2,45500.0,28.5677,28.5851,28.5097,28.5155,45500.0
2006-08-17 15:30:00,49.19,49.28,49.18,49.27,59900.0,28.5097,28.5619,28.5039,28.5561,59900.0
2006-08-17 15:40:00,49.29,49.29,49.15,49.16,76000.0,28.5677,28.5677,28.4865,28.4923,76000.0
2006-08-17 15:50:00,49.15,49.3,49.12,49.24,119900.0,28.4865,28.5735,28.4691,28.5387,119900.0
2006-08-18 09:30:00,49.56,49.56,49.0,49.35,352000.0,28.7242,28.7242,28.3996,28.6024,352000.0
2006-08-18 09:40:00,49.36,49.36,48.7,48.71,155700.0,28.6082,28.6082,28.2257,28.2315,155700.0
2006-08-18 09:50:00,48.67,48.75,48.26,48.52,145500.0,28.2083,28.2547,27.9707,28.1214,145500.0
2006-08-18 10:00:00,48.56,48.7,48.48,48.62,70200.0,28.1446,28.2257,28.0982,28.1794,70200.0
2006-08-18 10:10:00,48.63,48.63,48.42,48.55,179600.0,28.1851,28.1851,28.0634,28.1388,179600.0
2006-08-18 10:20:00,48.54,48.68,48.49,48.64,91100.0,28.133,28.2141,28.104,28.1909,91100.0
2006-08-18 10:30:00,48.64,48.64,48.51,48.61,74500.0,28.1909,28.1909,28.1156,28.1736,74500.0
2006-08-18 10:40:00,48.61,48.7,48.58,48.63,68800.0,28.1736,28.2257,28.1562,28.1851,68800.0
2006-08-18 10:50:00,48.64,48.7,48.59,48.65,56200.0,28.1909,28.2257,28.162,28.1967,56200.0
2006-08-18 11:00:00,48.66,48.77,48.63,48.72,41000.0,28.2025,28.2663,28.1851,28.2373,41000.0
2006-08-18 11:10:00,48.73,48.81,48.73,48.81,27900.0,28.2431,28.2895,28.2431,28.2895,27900.0
2006-08-18 11:20:00,48.81,48.87,48.66,48.67,26800.0,28.2895,28.3242,28.2025,28.2083,26800.0
2006-08-18 11:30:00,48.67,48.78,48.67,48.78,35500.0,28.2083,28.2721,28.2083,28.2721,35500.0
2006-08-18 11:40:00,48.76,48.96,48.76,48.94,56000.0,28.2605,28.3764,28.2605,28.3648,56000.0
2006-08-18 11:50:00,48.94,49.0,48.93,48.94,56900.0,28.3648,28.3996,28.359,28.3648,56900.0
2006-08-18 12:00:00,48.94,48.97,48.9,48.96,33100.0,28.3648,28.3822,28.3416,28.3764,33100.0
2006-08-18 12:10:00,48.96,48.96,48.87,48.88,35600.0,28.3764,28.3764,28.3242,28.33,35600.0
2006-08-18 12:20:00,48.88,49.0,48.88,49.0,40400.0,28.33,28.3996,28.33,28.3996,40400.0
2006-08-18 12:30:00,49.0,49.07,49.0,49.05,40400.0,28.3996,28.4402,28.3996,28.4286,40400.0
2006-08-18 12:40:00,49.04,49.18,49.03,49.17,35800.0,28.4228,28.5039,28.417,28.4981,35800.0
2006-08-18 12:50:00,49.17,49.2,49.07,49.07,28800.0,28.4981,28.5155,28.4402,28.4402,28800.0
2006-08-18 13:00:00,49.08,49.08,49.01,49.01,42100.0,28.446,28.446,28.4054,28.4054,42100.0
2006-08-18 13:10:00,49.01,49.06,48.98,49.05,39500.0,28.4054,28.4344,28.388,28.4286,39500.0
2006-08-18 13:20:00,49.04,49.1,48.87,48.88,60000.0,28.4228,28.4576,28.3242,28.33,60000.0
2006-08-18 13:30:00,48.88,49.07,48.86,49.06,31100.0,28.33,28.4402,28.3185,28.4344,31100.0
2006-08-18 13:40:00,49.06,49.09,48.86,48.86,20700.0,28.4344,28.4518,28.3185,28.3185,20700.0
2006-08-18 13:50:00,48.85,48.9,48.84,48.86,20100.0,28.3127,28.3416,28.3069,28.3185,20100.0
2006-08-18 14:00:00,48.86,48.99,48.83,48.84,22500.0,28.3185,28.3938,28.3011,28.3069,22500.0
2006-08-18 14:10:00,48.84,48.92,48.8,48.85,30900.0,28.3069,28.3532,28.2837,28.3127,30900.0
2006-08-18 14:20:00,48.86,48.87,48.74,48.78,30600.0,28.3185,28.3242,28.2489,28.2721,30600.0
2006-08-18 14:30:00,48.8,48.88,48.8,48.85,28000.0,28.2837,28.33,28.2837,28.3127,28000.0
2006-08-18 14:40:00,48.85,48.91,48.82,48.82,26200.0,28.3127,28.3474,28.2953,28.2953,26200.0
2006-08-18 14:50:00,48.81,48.88,48.76,48.81,29500.0,28.2895,28.33,28.2605,28.2895,29500.0
2006-08-18 15:00:00,48.79,48.9,48.79,48.89,21800.0,28.2779,28.3416,28.2779,28.3358,21800.0
2006-08-18 15:10:00,48.88,48.91,48.83,48.83,24700.0,28.33,28.3474,28.3011,28.3011,24700.0
2006-08-18 15:20:00,48.83,48.86,48.81,48.82,27800.0,28.3011,28.3185,28.2895,28.2953,27800.0
2006-08-18 15:30:00,48.82,49.01,48.79,49.01,62300.0,28.2953,28.4054,28.2779,28.4054,62300.0
2006-08-18 15:40:00,49.01,49.12,49.0,49.1,77000.0,28.4054,28.4691,28.3996,28.4576,77000.0
2006-08-18 15:50:00,49.1,49.12,48.89,49.02,150800.0,28.4576,28.4691,28.3358,28.4112,150800.0
2006-08-21 09:30:00,48.6,48.61,48.01,48.1,178200.0,28.1678,28.1736,27.8258,27.878,178200.0
2006-08-21 09:40:00,48.09,48.1,47.89,47.96,210900.0,27.8722,27.878,27.7563,27.7968,210900.0
2006-08-21 09:50:00,48.0,48.05,47.94,48.03,113100.0,27.82,27.849,27.7852,27.8374,113100.0
2006-08-21 10:00:00,48.05,48.15,47.8,48.05,207300.0,27.849,27.9069,27.7041,27.849,207300.0
2006-08-21 10:10:00,48.05,48.15,48.0,48.15,65800.0,27.849,27.9069,27.82,27.9069,65800.0
2006-08-21 10:20:00,48.15,48.25,48.05,48.07,174400.0,27.9069,27.9649,27.849,27.8606,174400.0
2006-08-21 10:30:00,48.07,48.19,48.04,48.19,196900.0,27.8606,27.9301,27.8432,27.9301,196900.0
2006-08-21 10:40:00,48.17,48.25,48.06,48.1,74700.0,27.9185,27.9649,27.8548,27.878,74700.0
2006-08-21 10:50:00,48.1,48.1,48.02,48.07,55200.0,27.878,27.878,27.8316,27.8606,55200.0
2006-08-21 11:00:00,48.04,48.06,47.88,47.9,85300.0,27.8432,27.8548,27.7505,27.7621,85300.0
2006-08-21 11:10:00,47.89,48.0,47.88,47.91,88600.0,27.7563,27.82,27.7505,27.7678,88600.0
2006-08-21 11:20:00,47.92,47.99,47.9,47.94,96300.0,27.7736,27.8142,27.7621,27.7852,96300.0
2006-08-21 11:30:00,47.94,47.99,47.88,47.88,48500.0,27.7852,27.8142,27.7505,27.7505,48500.0
2006-08-21 11:40:00,47.89,47.9,47.75,47.76,89500.0,27.7563,27.7621,27.6751,27.6809,89500.0
2006-08-21 11:50:00,47.77,47.78,47.6,47.65,92800.0,27.6867,27.6925,27.5882,27.6172,92800.0
2006-08-21 12:00:00,47.65,47.73,47.61,47.72,69700.0,27.6172,27.6635,27.594,27.6577,69700.0
2006-08-21 12:10:00,47.73,47.75,47.65,47.7,38500.0,27.6635,27.6751,27.6172,27.6461,38500.0
2006-08-21 12:20:00,47.7,47.74,47.67,47.69,32400.0,27.6461,27.6693,27.6287,27.6403,32400.0
2006-08-21 12:30:00,47.69,47.73,47.56,47.57,65400.0,27.6403,27.6635,27.565,27.5708,65400.0
2006-08-21 12:40:00,47.57,47.66,47.55,47.61,108000.0,27.5708,27.623,27.5592,27.594,108000.0
2006-08-21 12:50:00,47.62,47.69,47.61,47.62,58900.0,27.5998,27.6403,27.594,27.5998,58900.0
2006-08-21 13:00:00,47.62,47.69,47.59,47.68,42400.0,27.5998,27.6403,27.5824,27.6345,42400.0
2006-08-21 13:10:00,47.68,47.72,47.65,47.65,32700.0,27.6345,27.6577,27.6172,27.6172,32700.0
2006-08-21 13:20:00,47.66,47.67,47.62,47.63,25600.0,27.623,27.6287,27.5998,27.6056,25600.0
2006-08-21 13:30:00,47.63,47.72,47.63,47.72,31100.0,27.6056,27.6577,27.6056,27.6577,31100.0
2006-08-21 13:40:00,47.72,47.72,47.68,47.69,22300.0,27.6577,27.6577,27.6345,27.6403,22300.0
2006-08-21 13:50:00,47.68,47.75,47.68,47.74,82900.0,27.6345,27.6751,27.6345,27.6693,82900.0
2006-08-21 14:00:00,47.74,47.82,47.72,47.78,82500.0,27.6693,27.7157,27.6577,27.6925,82500.0
2006-08-21 14:10:00,47.79,47.82,47.71,47.8,49300.0,27.6983,27.7157,27.6519,27.7041,49300.0
2006-08-21 14:20:00,47.8,47.88,47.8,47.8,80700.0,27.7041,27.7505,27.7041,27.7041,80700.0
2006-08-21 14:30:00,47.86,47.9,47.8,47.89,127300.0,27.7389,27.7621,27.7041,27.7563,127300.0
2006-08-21 14:40:00,47.89,47.89,47.75,47.82,124500.0,27.7563,27.7563,27.6751,27.7157,124500.0
2006-08-21 14:50:00,47.82,47.89,47.79,47.85,28600.0,27.7157,27.7563,27.6983,27.7331,28600.0
2006-08-21 15:00:00,47.86,47.86,47.78,47.82,97500.0,27.7389,27.7389,27.6925,27.7157,97500.0
2006-08-21 15:10:00,47.83,47.83,47.77,47.81,70600.0,27.7215,27.7215,27.6867,27.7099,70600.0
2006-08-21 15:20:00,47.81,47.85,47.75,47.75,128800.0,27.7099,27.7331,27.6751,27.6751,128800.0
2006-08-21 15:30:00,47.76,47.87,47.69,47.82,107600.0,27.6809,27.7447,27.6403,27.7157,107600.0
2006-08-21 15:40:00,47.79,47.82,47.68,47.73,150200.0,27.6983,27.7157,27.6345,27.6635,150200.0
2006-08-21 15:50:00,47.73,47.74,47.63,47.67,186500.0,27.6635,27.6693,27.6056,27.6287,186500.0
2006-08-22 09:30:00,47.48,47.59,47.27,47.55,216800.0,27.5186,27.5824,27.3969,27.5592,216800.0
2006-08-22 09:40:00,47.59,47.6,47.28,47.4,211400.0,27.5824,27.5882,27.4027,27.4723,211400.0
2006-08-22 09:50:00,47.4,47.48,47.18,47.28,124300.0,27.4723,27.5186,27.3448,27.4027,124300.0
2006-08-22 10:00:00,47.31,47.35,47.21,47.28,77700.0,27.4201,27.4433,27.3621,27.4027,77700.0
2006-08-22 10:10:00,47.29,47.37,47.18,47.24,116400.0,27.4085,27.4549,27.3448,27.3795,116400.0
2006-08-22 10:20:00,47.24,47.34,47.21,47.26,84700.0,27.3795,27.4375,27.3621,27.3911,84700.0
2006-08-22 10:30:00,47.25,47.3,47.23,47.28,61800.0,27.3853,27.4143,27.3737,27.4027,61800.0
2006-08-22 10:40:00,47.28,47.3,47.22,47.28,103400.0,27.4027,27.4143,27.3679,27.4027,103400.0
2006-08-22 10:50:00,47.28,47.3,47.24,47.29,102700.0,27.4027,27.4143,27.3795,27.4085,102700.0
2006-08-22 11:00:00,47.29,47.3,47.23,47.23,56500.0,27.4085,27.4143,27.3737,27.3737,56500.0
2006-08-22 11:10:00,47.24,47.28,47.23,47.25,37300.0,27.3795,27.4027,27.3737,27.3853,37300.0
2006-08-22 11:20:00,47.25,47.35,47.25,47.34,218400.0,27.3853,27.4433,27.3853,27.4375,218400.0
2006-08-22 11:30:00,47.35,47.35,47.25,47.3,101000.0,27.4433,27.4433,27.3853,27.4143,101000.0
2006-08-22 11:40:00,47.31,47.34,47.25,47.26,41000.0,27.4201,27.4375,27.3853,27.3911,41000.0
2006-08-22 11:50:00,47.27,47.3,47.25,47.26,36300.0,27.3969,27.4143,27.3853,27.3911,36300.0
2006-08-22 12:00:00,47.26,47.26,47.06,47.07,127700.0,27.3911,27.3911,27.2752,27.281,127700.0
2006-08-22 12:10:00,47.06,47.12,47.05,47.1,55300.0,27.2752,27.31,27.2694,27.2984,55300.0
2006-08-22 12:20:00,47.12,47.12,47.05,47.07,56100.0,27.31,27.31,27.2694,27.281,56100.0
2006-08-22 12:30:00,47.07,47.1,46.95,47.01,107600.0,27.281,27.2984,27.2114,27.2462,107600.0
2006-08-22 12:40:00,47.02,47.12,47.02,47.06,70000.0,27.252,27.31,27.252,27.2752,70000.0
2006-08-22 12:50:00,47.06,47.17,47.06,47.16,37900.0,27.2752,27.339,27.2752,27.3332,37900.0
2006-08-22 13:00:00,47.14,47.15,46.94,46.96,36500.0,27.3216,27.3274,27.2057,27.2172,36500.0
2006-08-22 13:10:00,46.95,47.13,46.94,46.97,38900.0,27.2114,27.3158,27.2057,27.223,38900.0
2006-08-22 13:20:00,46.98,47.06,46.91,47.04,64700.0,27.2288,27.2752,27.1883,27.2636,64700.0
2006-08-22 13:30:00,47.04,47.07,46.95,46.99,53800.0,27.2636,27.281,27.2114,27.2346,53800.0
2006-08-22 13:40:00,47.0,47.0,46.86,46.9,66400.0,27.2404,27.2404,27.1593,27.1825,66400.0
2006-08-22 13:50:00,46.92,46.95,46.86,46.93,57900.0,27.1941,27.2114,27.1593,27.1999,57900.0
2006-08-22 14:00:00,46.94,46.95,46.87,46.91,53100.0,27.2057,27.2114,27.1651,27.1883,53100.0
2006-08-22 14:10:00,46.9,46.91,46.83,46.91,144200.0,27.1825,27.1883,27.1419,27.1883,144200.0
2006-08-22 14:20:00,46.91,46.96,46.85,46.94,87500.0,27.1883,27.2172,27.1535,27.2057,87500.0
2006-08-22 14:30:00,46.94,46.94,46.87,46.94,63700.0,27.2057,27.2057,27.1651,27.2057,63700.0
2006-08-22 14:40:00,46.94,46.98,46.86,46.9,93800.0,27.2057,27.2288,27.1593,27.1825,93800.0
2006-08-22 14:50:00,46.9,46.96,46.85,46.95,151200.0,27.1825,27.2172,27.1535,27.2114,151200.0
2006-08-22 15:00:00,46.95,46.96,46.9,46.91,102500.0,27.2114,27.2172,27.1825,27.1883,102500.0
2006-08-22 15:10:00,46.91,47.08,46.91,47.0,197000.0,27.1883,27.2868,27.1883,27.2404,197000.0
2006-08-22 15:20:00,47.02,47.03,46.93,46.96,73600.0,27.252,27.2578,27.1999,27.2172,73600.0
2006-08-22 15:30:00,46.97,47.0,46.95,46.96,129000.0,27.223,27.2404,27.2114,27.2172,129000.0
2006-08-22 15:40:00,46.96,46.98,46.89,46.89,198500.0,27.2172,27.2288,27.1767,27.1767,198500.0
2006-08-22 15:50:00,46.88,46.92,46.8,46.9,179500.0,27.1709,27.1941,27.1245,27.1825,179500.0
2006-08-23 09:30:00,46.9,47.02,46.6,46.8,83900.0,27.1825,27.252,27.0086,27.1245,83900.0
2006-08-23 09:40:00,46.81,47.0,46.58,46.59,94800.0,27.1303,27.2404,26.997,27.0028,94800.0
2006-08-23 09:50:00,46.6,46.75,46.52,46.57,140700.0,27.0086,27.0955,26.9622,26.9912,140700.0
2006-08-23 10:00:00,46.57,46.61,46.21,46.23,204000.0,26.9912,27.0144,26.7826,26.7941,204000.0
2006-08-23 10:10:00,46.23,46.3,46.12,46.23,231200.0,26.7941,26.8347,26.7304,26.7941,231200.0
2006-08-23 10:20:00,46.22,46.5,46.22,46.39,78000.0,26.7884,26.9506,26.7884,26.8869,78000.0
2006-08-23 10:30:00,46.37,46.58,46.34,46.47,199100.0,26.8753,26.997,26.8579,26.9332,199100.0
2006-08-23 10:40:00,46.46,46.5,46.38,46.43,84900.0,26.9275,26.9506,26.8811,26.9101,84900.0
2006-08-23 10:50:00,46.42,46.48,46.4,46.48,42900.0,26.9043,26.939,26.8927,26.939,42900.0
2006-08-23 11:00:00,46.49,46.5,46.25,46.28,88600.0,26.9448,26.9506,26.8057,26.8231,88600.0
2006-08-23 11:10:00,46.29,46.46,46.22,46.33,125100.0,26.8289,26.9275,26.7884,26.8521,125100.0
2006-08-23 11:20:00,46.33,46.5,46.33,46.5,35400.0,26.8521,26.9506,26.8521,26.9506,35400.0
2006-08-23 11:30:00,46.51,46.54,46.41,46.41,35900.0,26.9564,26.9738,26.8985,26.8985,35900.0
2006-08-23 11:40:00,46.42,46.43,46.37,46.39,52000.0,26.9043,26.9101,26.8753,26.8869,52000.0
2006-08-23 11:50:00,46.39,46.42,46.38,46.38,40300.0,26.8869,26.9043,26.8811,26.8811,40300.0
2006-08-23 12:00:00,46.38,46.39,46.31,46.33,26000.0,26.8811,26.8869,26.8405,26.8521,26000.0
2006-08-23 12:10:00,46.33,46.37,46.24,46.27,49000.0,26.8521,26.8753,26.7999,26.8173,49000.0
2006-08-23 12:20:00,46.27,46.27,46.2,46.2,84700.0,26.8173,26.8173,26.7768,26.7768,84700.0
2006-08-23 12:30:00,46.21,46.25,46.21,46.25,32500.0,26.7826,26.8057,26.7826,26.8057,32500.0
2006-08-23 12:40:00,46.25,46.35,46.24,46.33,34500.0,26.8057,26.8637,26.7999,26.8521,34500.0
2006-08-23 12:50:00,46.33,46.47,46.33,46.42,91700.0,26.8521,26.9332,26.8521,26.9043,91700.0
2006-08-23 13:00:00,46.42,46.47,46.42,46.43,109100.0,26.9043,26.9332,26.9043,26.9101,109100.0
2006-08-23 13:10:00,46.42,46.59,46.42,46.48,55900.0,26.9043,27.0028,26.9043,26.939,55900.0
2006-08-23 13:20:00,46.49,46.56,46.46,46.55,40500.0,26.9448,26.9854,26.9275,26.9796,40500.0
2006-08-23 13:30:00,46.57,46.58,46.45,46.48,41300.0,26.9912,26.997,26.9217,26.939,41300.0
2006-08-23 13:40:00,46.48,46.51,46.3,46.3,53400.0,26.939,26.9564,26.8347,26.8347,53400.0
2006-08-23 13:50:00,46.31,46.42,46.29,46.4,26400.0,26.8405,26.9043,26.8289,26.8927,26400.0
2006-08-23 14:00:00,46.39,46.44,46.39,46.44,38100.0,26.8869,26.9159,26.8869,26.9159,38100.0
2006-08-23 14:10:00,46.43,46.49,46.42,46.49,40400.0,26.9101,26.9448,26.9043,26.9448,40400.0
2006-08-23 14:20:00,46.49,46.49,46.41,46.42,51000.0,26.9448,26.9448,26.8985,26.9043,51000.0
2006-08-23 14:30:00,46.43,46.47,46.41,46.44,27400.0,26.9101,26.9332,26.8985,26.9159,27400.0
2006-08-23 14:40:00,46.45,46.45,46.31,46.31,26700.0,26.9217,26.9217,26.8405,26.8405,26700.0
2006-08-23 14:50:00,46.33,46.38,46.33,46.34,39300.0,26.8521,26.8811,26.8521,26.8579,39300.0
2006-08-23 15:00:00,46.35,46.42,46.33,46.4,102600.0,26.8637,26.9043,26.8521,26.8927,102600.0
2006-08-23 15:10:00,46.4,46.42,46.34,46.41,40300.0,26.8927,26.9043,26.8579,26.8985,40300.0
2006-08-23 15:20:00,46.41,46.42,46.34,46.4,111900.0,26.8985,26.9043,26.8579,26.8927,111900.0
2006-08-23 15:30:00,46.38,46.38,46.33,46.35,66000.0,26.8811,26.8811,26.8521,26.8637,66000.0
2006-08-23 15:40:00,46.35,46.38,46.31,46.32,48500.0,26.8637,26.8811,26.8405,26.8463,48500.0
2006-08-23 15:50:00,46.32,46.37,46.29,46.36,136600.0,26.8463,26.8753,26.8289,26.8695,136600.0
2006-08-24 09:30:00,46.25,46.37,45.53,45.61,413900.0,26.8057,26.8753,26.3884,26.4348,413900.0
2006-08-24 09:40:00,45.69,45.69,45.37,45.59,332100.0,26.4812,26.4812,26.2957,26.4232,332100.0
2006-08-24 09:50:00,45.59,45.85,45.55,45.73,191600.0,26.4232,26.5739,26.4,26.5044,191600.0
2006-08-24 10:00:00,45.74,45.94,45.7,45.93,157500.0,26.5102,26.6261,26.487,26.6203,157500.0
2006-08-24 10:10:00,45.93,45.95,45.75,45.8,101000.0,26.6203,26.6319,26.5159,26.5449,101000.0
2006-08-24 10:20:00,45.8,45.8,45.57,45.59,180000.0,26.5449,26.5449,26.4116,26.4232,180000.0
2006-08-24 10:30:00,45.61,45.65,45.42,45.43,123500.0,26.4348,26.458,26.3247,26.3305,123500.0
2006-08-24 10:40:00,45.44,45.6,45.41,45.58,142800.0,26.3363,26.429,26.3189,26.4174,142800.0
2006-08-24 10:50:00,45.59,45.68,45.55,45.6,67300.0,26.4232,26.4754,26.4,26.429,67300.0
2006-08-24 11:00:00,45.56,45.59,45.37,45.55,204700.0,26.4058,26.4232,26.2957,26.4,204700.0
2006-08-24 11:10:00,45.54,45.65,45.51,45.59,173300.0,26.3942,26.458,26.3768,26.4232,173300.0
2006-08-24 11:20:00,45.59,45.65,45.54,45.57,86400.0,26.4232,26.458,26.3942,26.4116,86400.0
2006-08-24 11:30:00,45.57,45.59,45.55,45.56,131900.0,26.4116,26.4232,26.4,26.4058,131900.0
2006-08-24 11:40:00,45.55,45.56,45.25,45.29,188400.0,26.4,26.4058,26.2262,26.2493,188400.0
2006-08-24 11:50:00,45.29,45.39,45.18,45.39,144000.0,26.2493,26.3073,26.1856,26.3073,144000.0
2006-08-24 12:00:00,45.38,45.39,45.15,45.15,163400.0,26.3015,26.3073,26.1682,26.1682,163400.0
2006-08-24 12:10:00,45.16,45.25,45.15,45.2,59100.0,26.174,26.2262,26.1682,26.1972,59100.0
2006-08-24 12:20:00,45.2,45.32,45.2,45.25,53500.0,26.1972,26.2667,26.1972,26.2262,53500.0
2006-08-24 12:30:00,45.25,45.29,45.25,45.27,40100.0,26.2262,26.2493,26.2262,26.2377,40100.0
2006-08-24 12:40:00,45.27,45.27,45.16,45.17,94900.0,26.2377,26.2377,26.174,26.1798,94900.0
2006-08-24 12:50:00,45.17,45.23,45.15,45.22,57300.0,26.1798,26.2146,26.1682,26.2088,57300.0
2006-08-24 13:00:00,45.22,45.25,45.17,45.17,52100.0,26.2088,26.2262,26.1798,26.1798,52100.0
2006-08-24 13:10:00,45.18,45.3,45.18,45.27,32300.0,26.1856,26.2551,26.1856,26.2377,32300.0
2006-08-24 13:20:00,45.25,45.44,45.25,45.38,34000.0,26.2262,26.3363,26.2262,26.3015,34000.0
2006-08-24 13:30:00,45.39,45.39,45.22,45.23,79500.0,26.3073,26.3073,26.2088,26.2146,79500.0
2006-08-24 13:40:00,45.23,45.28,45.18,45.25,61600.0,26.2146,26.2435,26.1856,26.2262,61600.0
2006-08-24 13:50:00,45.25,45.37,45.25,45.29,99300.0,26.2262,26.2957,26.2262,26.2493,99300.0
2006-08-24 14:00:00,45.29,45.57,45.27,45.55,78500.0,26.2493,26.4116,26.2377,26.4,78500.0
2006-08-24 14:10:00,45.56,45.73,45.56,45.69,260700.0,26.4058,26.5044,26.4058,26.4812,260700.0
2006-08-24 14:20:00,45.68,45.71,45.44,45.45,126200.0,26.4754,26.4928,26.3363,26.3421,126200.0
2006-08-24 14:30:00,45.45,45.57,45.45,45.52,49000.0,26.3421,26.4116,26.3421,26.3826,49000.0
2006-08-24 14:40:00,45.52,45.53,45.35,45.43,127000.0,26.3826,26.3884,26.2841,26.3305,127000.0
2006-08-24 14:50:00,45.43,45.57,45.4,45.56,54800.0,26.3305,26.4116,26.3131,26.4058,54800.0
2006-08-24 15:00:00,45.56,45.68,45.56,45.61,87500.0,26.4058,26.4754,26.4058,26.4348,87500.0
2006-08-24 15:10:00,45.61,45.63,45.54,45.6,69600.0,26.4348,26.4464,26.3942,26.429,69600.0
2006-08-24 15:20:00,45.6,45.71,45.6,45.69,116500.0,26.429,26.4928,26.429,26.4812,116500.0
2006-08-24 15:30:00,45.68,45.74,45.65,45.71,146100.0,26.4754,26.5102,26.458,26.4928,146100.0
2006-08-24 15:40:00,45.71,45.76,45.68,45.76,297400.0,26.4928,26.5217,26.4754,26.5217,297400.0
2006-08-24 15:50:00,45.75,45.8,45.66,45.69,254800.0,26.5159,26.5449,26.4638,26.4812,254800.0
2006-08-25 09:30:00,45.55,45.56,45.31,45.41,96500.0,26.4,26.4058,26.2609,26.3189,96500.0
2006-08-25 09:40:00,45.42,45.6,45.34,45.5,136200.0,26.3247,26.429,26.2783,26.3711,136200.0
2006-08-25 09:50:00,45.5,45.74,45.49,45.71,174200.0,26.3711,26.5102,26.3653,26.4928,174200.0
2006-08-25 10:00:00,45.71,45.88,45.64,45.67,297800.0,26.4928,26.5913,26.4522,26.4696,297800.0
2006-08-25 10:10:00,45.69,45.86,45.6,45.78,194800.0,26.4812,26.5797,26.429,26.5333,194800.0
2006-08-25 10:20:00,45.77,45.79,45.72,45.75,111500.0,26.5275,26.5391,26.4986,26.5159,111500.0
2006-08-25 10:30:00,45.74,45.76,45.63,45.66,91100.0,26.5102,26.5217,26.4464,26.4638,91100.0
2006-08-25 10:40:00,45.65,45.66,45.6,45.66,47900.0,26.458,26.4638,26.429,26.4638,47900.0
2006-08-25 10:50:00,45.64,45.72,45.64,45.65,54100.0,26.4522,26.4986,26.4522,26.458,54100.0
2006-08-25 11:00:00,45.66,45.67,45.6,45.65,65900.0,26.4638,26.4696,26.429,26.458,65900.0
2006-08-25 11:10:00,45.66,45.75,45.64,45.67,79400.0,26.4638,26.5159,26.4522,26.4696,79400.0
2006-08-25 11:20:00,45.68,45.71,45.65,45.67,28600.0,26.4754,26.4928,26.458,26.4696,28600.0
2006-08-25 11:30:00,45.67,45.67,45.42,45.42,62300.0,26.4696,26.4696,26.3247,26.3247,62300.0
2006-08-25 11:40:00,45.41,45.53,45.41,45.47,46000.0,26.3189,26.3884,26.3189,26.3537,46000.0
2006-08-25 11:50:00,45.47,45.59,45.44,45.52,26200.0,26.3537,26.4232,26.3363,26.3826,26200.0
2006-08-25 12:00:00,45.53,45.55,45.44,45.54,53600.0,26.3884,26.4,26.3363,26.3942,53600.0
2006-08-25 12:10:00,45.52,45.54,45.43,45.49,56700.0,26.3826,26.3942,26.3305,26.3653,56700.0
2006-08-25 12:20:00,45.48,45.55,45.46,45.54,44900.0,26.3595,26.4,26.3479,26.3942,44900.0
2006-08-25 12:30:00,45.54,45.61,45.53,45.55,123700.0,26.3942,26.4348,26.3884,26.4,123700.0
2006-08-25 12:40:00,45.56,45.59,45.49,45.49,147900.0,26.4058,26.4232,26.3653,26.3653,147900.0
2006-08-25 12:50:00,45.5,45.51,45.43,45.48,85300.0,26.3711,26.3768,26.3305,26.3595,85300.0
2006-08-25 13:00:00,45.49,45.52,45.45,45.5,55300.0,26.3653,26.3826,26.3421,26.3711,55300.0
2006-08-25 13:10:00,45.51,45.53,45.47,45.5,83500.0,26.3768,26.3884,26.3537,26.3711,83500.0
2006-08-25 13:20:00,45.48,45.54,45.46,45.52,31500.0,26.3595,26.3942,26.3479,26.3826,31500.0
2006-08-25 13:30:00,45.52,45.61,45.52,45.59,29400.0,26.3826,26.4348,26.3826,26.4232,29400.0
2006-08-25 13:40:00,45.58,45.6,45.56,45.58,31800.0,26.4174,26.429,26.4058,26.4174,31800.0
2006-08-25 13:50:00,45.58,45.61,45.58,45.6,31400.0,26.4174,26.4348,26.4174,26.429,31400.0
2006-08-25 14:00:00,45.61,45.62,45.59,45.6,16300.0,26.4348,26.4406,26.4232,26.429,16300.0
2006-08-25 14:10:00,45.59,45.6,45.52,45.56,30400.0,26.4232,26.429,26.3826,26.4058,30400.0
2006-08-25 14:20:00,45.56,45.6,45.56,45.59,35900.0,26.4058,26.429,26.4058,26.4232,35900.0
2006-08-25 14:30:00,45.6,45.69,45.59,45.67,37500.0,26.429,26.4812,26.4232,26.4696,37500.0
2006-08-25 14:40:00,45.67,45.72,45.59,45.65,40700.0,26.4696,26.4986,26.4232,26.458,40700.0
2006-08-25 14:50:00,45.65,45.65,45.6,45.62,30500.0,26.458,26.458,26.429,26.4406,30500.0
2006-08-25 15:00:00,45.62,45.62,45.58,45.61,43900.0,26.4406,26.4406,26.4174,26.4348,43900.0
2006-08-25 15:10:00,45.61,45.69,45.6,45.68,43800.0,26.4348,26.4812,26.429,26.4754,43800.0
2006-08-25 15:20:00,45.68,45.71,45.61,45.62,55400.0,26.4754,26.4928,26.4348,26.4406,55400.0
2006-08-25 15:30:00,45.61,45.77,45.61,45.76,71600.0,26.4348,26.5275,26.4348,26.5217,71600.0
2006-08-25 15:40:00,45.74,45.75,45.67,45.67,68000.0,26.5102,26.5159,26.4696,26.4696,68000.0
2006-08-25 15:50:00,45.67,45.68,45.57,45.57,118300.0,26.4696,26.4754,26.4116,26.4116,118300.0
2006-08-28 09:30:00,45.62,45.9,45.6,45.9,193600.0,26.4406,26.6029,26.429,26.6029,193600.0
2006-08-28 09:40:00,45.9,45.98,45.73,45.88,100400.0,26.6029,26.6493,26.5044,26.5913,100400.0
2006-08-28 09:50:00,45.9,46.12,45.9,46.08,145500.0,26.6029,26.7304,26.6029,26.7072,145500.0
2006-08-28 10:00:00,46.06,46.17,46.02,46.08,108700.0,26.6956,26.7594,26.6724,26.7072,108700.0
2006-08-28 10:10:00,46.11,46.15,45.97,45.98,80000.0,26.7246,26.7478,26.6435,26.6493,80000.0
2006-08-28 10:20:00,45.98,46.24,45.95,46.24,119200.0,26.6493,26.7999,26.6319,26.7999,119200.0
2006-08-28 10:30:00,46.22,46.4,46.22,46.3,128300.0,26.7884,26.8927,26.7884,26.8347,128300.0
2006-08-28 10:40:00,46.3,46.3,46.08,46.14,141300.0,26.8347,26.8347,26.7072,26.742,141300.0
2006-08-28 10:50:00,46.14,46.3,46.13,46.3,47700.0,26.742,26.8347,26.7362,26.8347,47700.0
2006-08-28 11:00:00,46.31,46.39,46.26,46.33,69000.0,26.8405,26.8869,26.8115,26.8521,69000.0
2006-08-28 11:10:00,46.33,46.39,46.33,46.37,65900.0,26.8521,26.8869,26.8521,26.8753,65900.0
2006-08-28 11:20:00,46.37,46.4,46.32,46.38,102100.0,26.8753,26.8927,26.8463,26.8811,102100.0
2006-08-28 11:30:00,46.38,46.5,46.35,46.5,98700.0,26.8811,26.9506,26.8637,26.9506,98700.0
2006-08-28 11:40:00,46.49,46.53,46.42,46.49,114500.0,26.9448,26.968,26.9043,26.9448,114500.0
2006-08-28 11:50:00,46.49,46.55,46.47,46.53,127700.0,26.9448,26.9796,26.9332,26.968,127700.0
2006-08-28 12:00:00,46.52,46.53,46.44,46.49,88300.0,26.9622,26.968,26.9159,26.9448,88300.0
2006-08-28 12:10:00,46.49,46.55,46.48,46.53,74100.0,26.9448,26.9796,26.939,26.968,74100.0
2006-08-28 12:20:00,46.53,46.64,46.51,46.52,143200.0,26.968,27.0318,26.9564,26.9622,143200.0
2006-08-28 12:30:00,46.55,46.57,46.5,46.51,43200.0,26.9796,26.9912,26.9506,26.9564,43200.0
2006-08-28 12:40:00,46.51,46.57,46.51,46.54,36800.0,26.9564,26.9912,26.9564,26.9738,36800.0
2006-08-28 12:50:00,46.53,46.56,46.42,46.43,39400.0,26.968,26.9854,26.9043,26.9101,39400.0
2006-08-28 13:00:00,46.43,46.43,46.3,46.33,75900.0,26.9101,26.9101,26.8347,26.8521,75900.0
2006-08-28 13:10:00,46.32,46.36,46.28,46.28,65200.0,26.8463,26.8695,26.8231,26.8231,65200.0
2006-08-28 13:20:00,46.3,46.35,46.28,46.33,50300.0,26.8347,26.8637,26.8231,26.8521,50300.0
2006-08-28 13:30:00,46.32,46.34,46.21,46.29,74000.0,26.8463,26.8579,26.7826,26.8289,74000.0
2006-08-28 13:40:00,46.29,46.33,46.17,46.25,60100.0,26.8289,26.8521,26.7594,26.8057,60100.0
2006-08-28 13:50:00,46.24,46.29,46.22,46.25,61800.0,26.7999,26.8289,26.7884,26.8057,61800.0
2006-08-28 14:00:00,46.27,46.34,46.19,46.25,91700.0,26.8173,26.8579,26.771,26.8057,91700.0
2006-08-28 14:10:00,46.24,46.39,46.22,46.37,71400.0,26.7999,26.8869,26.7884,26.8753,71400.0
2006-08-28 14:20:00,46.37,46.54,46.34,46.44,95900.0,26.8753,26.9738,26.8579,26.9159,95900.0
2006-08-28 14:30:00,46.46,46.54,46.42,46.47,76700.0,26.9275,26.9738,26.9043,26.9332,76700.0
2006-08-28 14:40:00,46.47,46.51,46.47,46.5,108900.0,26.9332,26.9564,26.9332,26.9506,108900.0
2006-08-28 14:50:00,46.5,46.51,46.46,46.48,55400.0,26.9506,26.9564,26.9275,26.939,55400.0
2006-08-28 15:00:00,46.47,46.49,46.38,46.43,200800.0,26.9332,26.9448,26.8811,26.9101,200800.0
2006-08-28 15:10:00,46.42,46.42,46.21,46.24,74400.0,26.9043,26.9043,26.7826,26.7999,74400.0
2006-08-28 15:20:00,46.25,46.26,46.18,46.18,110800.0,26.8057,26.8115,26.7652,26.7652,110800.0
2006-08-28 15:30:00,46.2,46.27,46.04,46.06,104600.0,26.7768,26.8173,26.684,26.6956,104600.0
2006-08-28 15:40:00,46.05,46.16,46.0,46.13,119900.0,26.6898,26.7536,26.6608,26.7362,119900.0
2006-08-28 15:50:00,46.14,46.26,46.12,46.15,183000.0,26.742,26.8115,26.7304,26.7478,183000.0
2006-08-29 09:30:00,46.43,46.54,46.06,46.34,208300.0,26.9101,26.9738,26.6956,26.8579,208300.0
2006-08-29 09:40:00,46.34,46.53,46.28,46.37,143100.0,26.8579,26.968,26.8231,26.8753,143100.0
2006-08-29 09:50:00,46.36,46.41,46.24,46.25,49500.0,26.8695,26.8985,26.7999,26.8057,49500.0
2006-08-29 10:00:00,46.24,46.24,45.71,45.91,184000.0,26.7999,26.7999,26.4928,26.6087,184000.0
2006-08-29 10:10:00,45.93,45.94,45.65,45.74,122400.0,26.6203,26.6261,26.458,26.5102,122400.0
2006-08-29 10:20:00,45.74,45.8,45.68,45.69,82800.0,26.5102,26.5449,26.4754,26.4812,82800.0
2006-08-29 10:30:00,45.68,45.78,45.66,45.75,59400.0,26.4754,26.5333,26.4638,26.5159,59400.0
2006-08-29 10:40:00,45.76,45.91,45.75,45.89,46500.0,26.5217,26.6087,26.5159,26.5971,46500.0
2006-08-29 10:50:00,45.88,45.88,45.73,45.76,104500.0,26.5913,26.5913,26.5044,26.5217,104500.0
2006-08-29 11:00:00,45.77,45.78,45.67,45.7,105600.0,26.5275,26.5333,26.4696,26.487,105600.0
2006-08-29 11:10:00,45.73,45.98,45.71,45.98,113300.0,26.5044,26.6493,26.4928,26.6493,113300.0
2006-08-29 11:20:00,45.98,46.04,45.93,45.95,48000.0,26.6493,26.684,26.6203,26.6319,48000.0
2006-08-29 11:30:00,45.97,45.97,45.88,45.89,48200.0,26.6435,26.6435,26.5913,26.5971,48200.0
2006-08-29 11:40:00,45.88,45.91,45.75,45.78,39700.0,26.5913,26.6087,26.5159,26.5333,39700.0
2006-08-29 11:50:00,45.78,45.83,45.73,45.83,37400.0,26.5333,26.5623,26.5044,26.5623,37400.0
2006-08-29 12:00:00,45.83,45.87,45.71,45.76,27600.0,26.5623,26.5855,26.4928,26.5217,27600.0
2006-08-29 12:10:00,45.77,45.8,45.76,45.78,19100.0,26.5275,26.5449,26.5217,26.5333,19100.0
2006-08-29 12:20:00,45.79,45.8,45.77,45.78,40800.0,26.5391,26.5449,26.5275,26.5333,40800.0
2006-08-29 12:30:00,45.77,45.78,45.72,45.74,53500.0,26.5275,26.5333,26.4986,26.5102,53500.0
2006-08-29 12:40:00,45.74,45.76,45.65,45.67,54500.0,26.5102,26.5217,26.458,26.4696,54500.0
2006-08-29 12:50:00,45.68,45.71,45.65,45.66,38800.0,26.4754,26.4928,26.458,26.4638,38800.0
2006-08-29 13:00:00,45.66,45.67,45.61,45.63,58100.0,26.4638,26.4696,26.4348,26.4464,58100.0
2006-08-29 13:10:00,45.63,45.73,45.62,45.73,43700.0,26.4464,26.5044,26.4406,26.5044,43700.0
2006-08-29 13:20:00,45.73,45.74,45.67,45.73,38400.0,26.5044,26.5102,26.4696,26.5044,38400.0
2006-08-29 13:30:00,45.73,45.77,45.71,45.76,25600.0,26.5044,26.5275,26.4928,26.5217,25600.0
2006-08-29 13:40:00,45.77,45.77,45.72,45.73,27200.0,26.5275,26.5275,26.4986,26.5044,27200.0
2006-08-29 13:50:00,45.73,45.74,45.7,45.74,31100.0,26.5044,26.5102,26.487,26.5102,31100.0
2006-08-29 14:00:00,45.73,45.85,45.63,45.8,79800.0,26.5044,26.5739,26.4464,26.5449,79800.0
2006-08-29 14:10:00,45.8,45.98,45.8,45.95,77700.0,26.5449,26.6493,26.5449,26.6319,77700.0
2006-08-29 14:20:00,45.94,45.95,45.77,45.81,40200.0,26.6261,26.6319,26.5275,26.5507,40200.0
2006-08-29 14:30:00,45.83,46.09,45.8,46.08,45200.0,26.5623,26.713,26.5449,26.7072,45200.0
2006-08-29 14:40:00,46.09,46.16,46.07,46.16,171200.0,26.713,26.7536,26.7014,26.7536,171200.0
2006-08-29 14:50:00,46.16,46.29,46.14,46.25,114000.0,26.7536,26.8289,26.742,26.8057,114000.0
2006-08-29 15:00:00,46.26,46.39,46.22,46.36,200500.0,26.8115,26.8869,26.7884,26.8695,200500.0
2006-08-29 15:10:00,46.36,46.38,46.3,46.36,123700.0,26.8695,26.8811,26.8347,26.8695,123700.0
2006-08-29 15:20:00,46.36,46.4,46.32,46.37,190600.0,26.8695,26.8927,26.8463,26.8753,190600.0
2006-08-29 15:30:00,46.38,46.42,46.35,46.4,130600.0,26.8811,26.9043,26.8637,26.8927,130600.0
2006-08-29 15:40:00,46.39,46.41,46.31,46.31,156700.0,26.8869,26.8985,26.8405,26.8405,156700.0
2006-08-29 15:50:00,46.31,46.32,46.24,46.25,216700.0,26.8405,26.8463,26.7999,26.8057,216700.0
2006-08-30 09:30:00,46.2,46.45,46.12,46.41,110400.0,26.7768,26.9217,26.7304,26.8985,110400.0
2006-08-30 09:40:00,46.45,46.49,46.35,46.37,154100.0,26.9217,26.9448,26.8637,26.8753,154100.0
2006-08-30 09:50:00,46.36,46.55,46.35,46.44,228700.0,26.8695,26.9796,26.8637,26.9159,228700.0
2006-08-30 10:00:00,46.46,46.74,46.45,46.74,344700.0,26.9275,27.0897,26.9217,27.0897,344700.0
2006-08-30 10:10:00,46.73,46.84,46.67,46.79,334000.0,27.0839,27.1477,27.0492,27.1187,334000.0
2006-08-30 10:20:00,46.79,46.86,46.75,46.86,118700.0,27.1187,27.1593,27.0955,27.1593,118700.0
2006-08-30 10:30:00,46.86,46.95,46.8,46.94,90600.0,27.1593,27.2114,27.1245,27.2057,90600.0
2006-08-30 10:40:00,46.95,47.15,46.94,47.07,222300.0,27.2114,27.3274,27.2057,27.281,222300.0
2006-08-30 10:50:00,47.07,47.2,46.97,47.2,130500.0,27.281,27.3563,27.223,27.3563,130500.0
2006-08-30 11:00:00,47.18,47.19,47.08,47.14,74300.0,27.3448,27.3505,27.2868,27.3216,74300.0
2006-08-30 11:10:00,47.12,47.13,46.87,46.87,202300.0,27.31,27.3158,27.1651,27.1651,202300.0
2006-08-30 11:20:00,46.87,46.88,46.31,46.41,440100.0,27.1651,27.1709,26.8405,26.8985,440100.0
2006-08-30 11:30:00,46.41,46.48,46.19,46.2,422900.0,26.8985,26.939,26.771,26.7768,422900.0
2006-08-30 11:40:00,46.21,46.28,46.02,46.07,298600.0,26.7826,26.8231,26.6724,26.7014,298600.0
2006-08-30 11:50:00,46.04,46.15,45.95,46.15,166100.0,26.684,26.7478,26.6319,26.7478,166100.0
2006-08-30 12:00:00,46.14,46.21,46.09,46.16,204500.0,26.742,26.7826,26.713,26.7536,204500.0
2006-08-30 12:10:00,46.16,46.2,46.06,46.18,153100.0,26.7536,26.7768,26.6956,26.7652,153100.0
2006-08-30 12:20:00,46.18,46.21,46.1,46.21,88000.0,26.7652,26.7826,26.7188,26.7826,88000.0
2006-08-30 12:30:00,46.21,46.48,46.19,46.45,232400.0,26.7826,26.939,26.771,26.9217,232400.0
2006-08-30 12:40:00,46.44,46.45,46.34,46.36,23300.0,26.9159,26.9217,26.8579,26.8695,23300.0
2006-08-30 12:50:00,46.35,46.41,46.31,46.37,80600.0,26.8637,26.8985,26.8405,26.8753,80600.0
2006-08-30 13:00:00,46.37,46.37,46.23,46.36,68700.0,26.8753,26.8753,26.7941,26.8695,68700.0
2006-08-30 13:10:00,46.35,46.36,46.29,46.31,93700.0,26.8637,26.8695,26.8289,26.8405,93700.0
2006-08-30 13:20:00,46.31,46.44,46.3,46.39,90200.0,26.8405,26.9159,26.8347,26.8869,90200.0
2006-08-30 13:30:00,46.38,46.49,46.38,46.49,106800.0,26.8811,26.9448,26.8811,26.9448,106800.0
2006-08-30 13:40:00,46.49,46.51,46.4,46.45,92400.0,26.9448,26.9564,26.8927,26.9217,92400.0
2006-08-30 13:50:00,46.45,46.51,46.4,46.41,89100.0,26.9217,26.9564,26.8927,26.8985,89100.0
2006-08-30 14:00:00,46.41,46.41,46.34,46.39,34100.0,26.8985,26.8985,26.8579,26.8869,34100.0
2006-08-30 14:10:00,46.38,46.44,46.38,46.43,52900.0,26.8811,26.9159,26.8811,26.9101,52900.0
2006-08-30 14:20:00,46.43,46.52,46.42,46.49,41900.0,26.9101,26.9622,26.9043,26.9448,41900.0
2006-08-30 14:30:00,46.49,46.52,46.3,46.32,142400.0,26.9448,26.9622,26.8347,26.8463,142400.0
2006-08-30 14:40:00,46.32,46.32,46.15,46.16,89300.0,26.8463,26.8463,26.7478,26.7536,89300.0
2006-08-30 14:50:00,46.16,46.21,46.12,46.18,115300.0,26.7536,26.7826,26.7304,26.7652,115300.0
2006-08-30 15:00:00,46.17,46.25,46.16,46.23,41300.0,26.7594,26.8057,26.7536,26.7941,41300.0
2006-08-30 15:10:00,46.22,46.22,46.08,46.2,124500.0,26.7884,26.7884,26.7072,26.7768,124500.0
2006-08-30 15:20:00,46.2,46.28,46.2,46.28,47400.0,26.7768,26.8231,26.7768,26.8231,47400.0
2006-08-30 15:30:00,46.3,46.33,46.27,46.3,109000.0,26.8347,26.8521,26.8173,26.8347,109000.0
2006-08-30 15:40:00,46.31,46.4,46.27,46.35,187200.0,26.8405,26.8927,26.8173,26.8637,187200.0
2006-08-30 15:50:00,46.34,46.35,46.27,46.27,135600.0,26.8579,26.8637,26.8173,26.8173,135600.0
2006-08-31 09:30:00,46.46,46.54,46.37,46.5,152100.0,26.9275,26.9738,26.8753,26.9506,152100.0
2006-08-31 09:40:00,46.44,46.46,46.35,46.44,154200.0,26.9159,26.9275,26.8637,26.9159,154200.0
2006-08-31 09:50:00,46.41,46.55,46.35,46.52,92000.0,26.8985,26.9796,26.8637,26.9622,92000.0
2006-08-31 10:00:00,46.51,46.82,46.5,46.75,147800.0,26.9564,27.1361,26.9506,27.0955,147800.0
2006-08-31 10:10:00,46.75,46.85,46.69,46.84,116500.0,27.0955,27.1535,27.0608,27.1477,116500.0
2006-08-31 10:20:00,46.84,46.9,46.72,46.74,56300.0,27.1477,27.1825,27.0781,27.0897,56300.0
2006-08-31 10:30:00,46.77,46.81,46.55,46.6,103800.0,27.1071,27.1303,26.9796,27.0086,103800.0
2006-08-31 10:40:00,46.6,46.82,46.59,46.81,56300.0,27.0086,27.1361,27.0028,27.1303,56300.0
2006-08-31 10:50:00,46.8,46.9,46.75,46.77,59500.0,27.1245,27.1825,27.0955,27.1071,59500.0
2006-08-31 11:00:00,46.77,46.84,46.72,46.74,93800.0,27.1071,27.1477,27.0781,27.0897,93800.0
2006-08-31 11:10:00,46.71,46.77,46.67,46.68,32000.0,27.0723,27.1071,27.0492,27.055,32000.0
2006-08-31 11:20:00,46.67,46.72,46.64,46.68,38700.0,27.0492,27.0781,27.0318,27.055,38700.0
2006-08-31 11:30:00,46.67,46.77,46.63,46.76,123800.0,27.0492,27.1071,27.026,27.1013,123800.0
2006-08-31 11:40:00,46.75,46.76,46.68,46.68,57400.0,27.0955,27.1013,27.055,27.055,57400.0
2006-08-31 11:50:00,46.67,46.88,46.67,46.72,143300.0,27.0492,27.1709,27.0492,27.0781,143300.0
2006-08-31 12:00:00,46.72,46.75,46.57,46.59,39500.0,27.0781,27.0955,26.9912,27.0028,39500.0
2006-08-31 12:10:00,46.58,46.59,46.5,46.5,85500.0,26.997,27.0028,26.9506,26.9506,85500.0
2006-08-31 12:20:00,46.52,46.57,46.5,46.55,47500.0,26.9622,26.9912,26.9506,26.9796,47500.0
2006-08-31 12:30:00,46.56,46.7,46.55,46.69,51100.0,26.9854,27.0666,26.9796,27.0608,51100.0
2006-08-31 12:40:00,46.7,46.7,46.6,46.66,35000.0,27.0666,27.0666,27.0086,27.0434,35000.0
2006-08-31 12:50:00,46.65,46.67,46.62,46.64,41800.0,27.0376,27.0492,27.0202,27.0318,41800.0
2006-08-31 13:00:00,46.65,46.68,46.62,46.64,42800.0,27.0376,27.055,27.0202,27.0318,42800.0
2006-08-31 13:10:00,46.62,46.64,46.52,46.52,94700.0,27.0202,27.0318,26.9622,26.9622,94700.0
2006-08-31 13:20:00,46.52,46.63,46.5,46.56,101400.0,26.9622,27.026,26.9506,26.9854,101400.0
2006-08-31 13:30:00,46.57,46.6,46.57,46.57,88500.0,26.9912,27.0086,26.9912,26.9912,88500.0
2006-08-31 13:40:00,46.57,46.61,46.5,46.57,115600.0,26.9912,27.0144,26.9506,26.9912,115600.0
2006-08-31 13:50:00,46.57,46.61,46.52,46.59,131800.0,26.9912,27.0144,26.9622,27.0028,131800.0
2006-08-31 14:00:00,46.6,46.67,46.58,46.62,231300.0,27.0086,27.0492,26.997,27.0202,231300.0
2006-08-31 14:10:00,46.62,46.64,46.59,46.61,76700.0,27.0202,27.0318,27.0028,27.0144,76700.0
2006-08-31 14:20:00,46.61,46.67,46.58,46.63,100000.0,27.0144,27.0492,26.997,27.026,100000.0
2006-08-31 14:30:00,46.64,46.7,46.61,46.7,91100.0,27.0318,27.0666,27.0144,27.0666,91100.0
2006-08-31 14:40:00,46.7,46.92,46.69,46.9,183400.0,27.0666,27.1941,27.0608,27.1825,183400.0
2006-08-31 14:50:00,46.91,47.04,46.89,47.0,162600.0,27.1883,27.2636,27.1767,27.2404,162600.0
2006-08-31 15:00:00,47.0,47.08,46.95,47.08,119800.0,27.2404,27.2868,27.2114,27.2868,119800.0
2006-08-31 15:10:00,47.07,47.08,46.97,46.98,145600.0,27.281,27.2868,27.223,27.2288,145600.0
2006-08-31 15:20:00,46.97,47.04,46.92,47.01,121700.0,27.223,27.2636,27.1941,27.2462,121700.0
2006-08-31 15:30:00,47.0,47.02,46.97,46.99,129400.0,27.2404,27.252,27.223,27.2346,129400.0
2006-08-31 15:40:00,47.0,47.03,46.94,46.95,191000.0,27.2404,27.2578,27.2057,27.2114,191000.0
2006-08-31 15:50:00,46.94,47.03,46.92,46.97,244900.0,27.2057,27.2578,27.1941,27.223,244900.0
2006-09-01 09:30:00,47.37,47.77,47.33,47.7,507100.0,27.4549,27.6867,27.4317,27.6461,507100.0
2006-09-01 09:40:00,47.7,47.71,47.37,47.45,303300.0,27.6461,27.6519,27.4549,27.5012,303300.0
2006-09-01 09:50:00,47.47,47.54,47.22,47.43,191400.0,27.5128,27.5534,27.3679,27.4896,191400.0
2006-09-01 10:00:00,47.43,47.43,47.05,47.14,297600.0,27.4896,27.4896,27.2694,27.3216,297600.0
2006-09-01 10:10:00,47.11,47.11,46.71,46.88,286600.0,27.3042,27.3042,27.0723,27.1709,286600.0
2006-09-01 10:20:00,46.91,47.04,46.79,47.04,105800.0,27.1883,27.2636,27.1187,27.2636,105800.0
2006-09-01 10:30:00,47.03,47.21,46.97,47.12,105400.0,27.2578,27.3621,27.223,27.31,105400.0
2006-09-01 10:40:00,47.11,47.11,46.92,47.08,60800.0,27.3042,27.3042,27.1941,27.2868,60800.0
2006-09-01 10:50:00,47.11,47.13,47.0,47.02,49800.0,27.3042,27.3158,27.2404,27.252,49800.0
2006-09-01 11:00:00,47.01,47.12,47.0,47.06,73800.0,27.2462,27.31,27.2404,27.2752,73800.0
2006-09-01 11:10:00,47.06,47.07,47.0,47.0,38800.0,27.2752,27.281,27.2404,27.2404,38800.0
2006-09-01 11:20:00,47.0,47.07,46.87,46.92,69900.0,27.2404,27.281,27.1651,27.1941,69900.0
2006-09-01 11:30:00,46.93,47.06,46.93,47.0,81000.0,27.1999,27.2752,27.1999,27.2404,81000.0
2006-09-01 11:40:00,47.0,47.16,47.0,47.12,56600.0,27.2404,27.3332,27.2404,27.31,56600.0
2006-09-01 11:50:00,47.11,47.22,47.11,47.22,38000.0,27.3042,27.3679,27.3042,27.3679,38000.0
2006-09-01 12:00:00,47.23,47.25,47.1,47.13,50000.0,27.3737,27.3853,27.2984,27.3158,50000.0
2006-09-01 12:10:00,47.12,47.34,47.05,47.34,91900.0,27.31,27.4375,27.2694,27.4375,91900.0
2006-09-01 12:20:00,47.34,47.4,47.31,47.34,159600.0,27.4375,27.4723,27.4201,27.4375,159600.0
2006-09-01 12:30:00,47.32,47.38,47.27,47.31,140200.0,27.4259,27.4607,27.3969,27.4201,140200.0
2006-09-01 12:40:00,47.3,47.35,47.29,47.31,66200.0,27.4143,27.4433,27.4085,27.4201,66200.0
2006-09-01 12:50:00,47.31,47.4,47.29,47.39,79600.0,27.4201,27.4723,27.4085,27.4665,79600.0
2006-09-01 13:00:00,47.38,47.49,47.36,47.49,118500.0,27.4607,27.5244,27.4491,27.5244,118500.0
2006-09-01 13:10:00,47.49,47.5,47.42,47.44,63400.0,27.5244,27.5302,27.4839,27.4954,63400.0
2006-09-01 13:20:00,47.44,47.47,47.43,47.44,46000.0,27.4954,27.5128,27.4896,27.4954,46000.0
2006-09-01 13:30:00,47.44,47.47,47.41,47.47,53400.0,27.4954,27.5128,27.4781,27.5128,53400.0
2006-09-01 13:40:00,47.46,47.47,47.38,47.45,117800.0,27.507,27.5128,27.4607,27.5012,117800.0
2006-09-01 13:50:00,47.44,47.46,47.34,47.4,72700.0,27.4954,27.507,27.4375,27.4723,72700.0
2006-09-01 14:00:00,47.4,47.4,47.38,47.4,130600.0,27.4723,27.4723,27.4607,27.4723,130600.0
2006-09-01 14:10:00,47.39,47.43,47.38,47.41,106000.0,27.4665,27.4896,27.4607,27.4781,106000.0
2006-09-01 14:20:00,47.4,47.41,47.37,47.39,34500.0,27.4723,27.4781,27.4549,27.4665,34500.0
2006-09-01 14:30:00,47.39,47.39,47.31,47.37,70000.0,27.4665,27.4665,27.4201,27.4549,70000.0
2006-09-01 14:40:00,47.36,47.4,47.33,47.38,42900.0,27.4491,27.4723,27.4317,27.4607,42900.0
2006-09-01 14:50:00,47.39,47.39,47.35,47.39,21400.0,27.4665,27.4665,27.4433,27.4665,21400.0
2006-09-01 15:00:00,47.39,47.4,47.37,47.37,34500.0,27.4665,27.4723,27.4549,27.4549,34500.0
2006-09-01 15:10:00,47.37,47.45,47.37,47.38,63500.0,27.4549,27.5012,27.4549,27.4607,63500.0
2006-09-01 15:20:00,47.38,47.38,47.31,47.35,60400.0,27.4607,27.4607,27.4201,27.4433,60400.0
2006-09-01 15:30:00,47.35,47.37,47.31,47.34,64300.0,27.4433,27.4549,27.4201,27.4375,64300.0
2006-09-01 15:40:00,47.34,47.37,47.3,47.3,69600.0,27.4375,27.4549,27.4143,27.4143,69600.0
2006-09-01 15:50:00,47.28,47.36,47.26,47.34,142500.0,27.4027,27.4491,27.3911,27.4375,142500.0
2006-09-05 09:30:00,47.75,47.93,47.64,47.64,338000.0,27.6751,27.7794,27.6114,27.6114,338000.0
2006-09-05 09:40:00,47.64,47.66,47.35,47.38,157000.0,27.6114,27.623,27.4433,27.4607,157000.0
2006-09-05 09:50:00,47.38,47.45,47.3,47.35,206700.0,27.4607,27.5012,27.4143,27.4433,206700.0
2006-09-05 10:00:00,47.34,47.56,47.33,47.47,194500.0,27.4375,27.565,27.4317,27.5128,194500.0
2006-09-05 10:10:00,47.47,47.53,47.43,47.48,90400.0,27.5128,27.5476,27.4896,27.5186,90400.0
2006-09-05 10:20:00,47.49,47.5,47.36,47.42,125400.0,27.5244,27.5302,27.4491,27.4839,125400.0
2006-09-05 10:30:00,47.42,47.44,47.28,47.32,93000.0,27.4839,27.4954,27.4027,27.4259,93000.0
2006-09-05 10:40:00,47.32,47.33,47.17,47.27,107400.0,27.4259,27.4317,27.339,27.3969,107400.0
2006-09-05 10:50:00,47.32,47.42,47.3,47.4,102700.0,27.4259,27.4839,27.4143,27.4723,102700.0
2006-09-05 11:00:00,47.39,47.42,47.29,47.37,52000.0,27.4665,27.4839,27.4085,27.4549,52000.0
2006-09-05 11:10:00,47.37,47.4,47.36,47.39,65900.0,27.4549,27.4723,27.4491,27.4665,65900.0
2006-09-05 11:20:00,47.39,47.41,47.35,47.35,94600.0,27.4665,27.4781,27.4433,27.4433,94600.0
2006-09-05 11:30:00,47.36,47.41,47.36,47.4,58800.0,27.4491,27.4781,27.4491,27.4723,58800.0
2006-09-05 11:40:00,47.4,47.41,47.37,47.38,56000.0,27.4723,27.4781,27.4549,27.4607,56000.0
2006-09-05 11:50:00,47.38,47.46,47.38,47.42,100700.0,27.4607,27.507,27.4607,27.4839,100700.0
2006-09-05 12:00:00,47.42,47.48,47.39,47.47,65500.0,27.4839,27.5186,27.4665,27.5128,65500.0
2006-09-05 12:10:00,47.46,47.65,47.43,47.63,86800.0,27.507,27.6172,27.4896,27.6056,86800.0
2006-09-05 12:20:00,47.62,47.73,47.6,47.73,171300.0,27.5998,27.6635,27.5882,27.6635,171300.0
2006-09-05 12:30:00,47.73,47.79,47.72,47.76,123700.0,27.6635,27.6983,27.6577,27.6809,123700.0
2006-09-05 12:40:00,47.75,47.87,47.68,47.86,137300.0,27.6751,27.7447,27.6345,27.7389,137300.0
2006-09-05 12:50:00,47.86,47.9,47.75,47.76,83900.0,27.7389,27.7621,27.6751,27.6809,83900.0
2006-09-05 13:00:00,47.76,47.79,47.56,47.63,96800.0,27.6809,27.6983,27.565,27.6056,96800.0
2006-09-05 13:10:00,47.63,47.71,47.61,47.64,39100.0,27.6056,27.6519,27.594,27.6114,39100.0
2006-09-05 13:20:00,47.64,47.7,47.64,47.66,146600.0,27.6114,27.6461,27.6114,27.623,146600.0
2006-09-05 13:30:00,47.67,47.75,47.62,47.64,34100.0,27.6287,27.6751,27.5998,27.6114,34100.0
2006-09-05 13:40:00,47.63,47.7,47.6,47.6,34000.0,27.6056,27.6461,27.5882,27.5882,34000.0
2006-09-05 13:50:00,47.58,47.65,47.58,47.62,50000.0,27.5766,27.6172,27.5766,27.5998,50000.0
2006-09-05 14:00:00,47.62,47.68,47.58,47.61,62400.0,27.5998,27.6345,27.5766,27.594,62400.0
2006-09-05 14:10:00,47.6,47.71,47.58,47.62,97400.0,27.5882,27.6519,27.5766,27.5998,97400.0
2006-09-05 14:20:00,47.64,47.68,47.58,47.61,63200.0,27.6114,27.6345,27.5766,27.594,63200.0
2006-09-05 14:30:00,47.61,47.67,47.55,47.6,89700.0,27.594,27.6287,27.5592,27.5882,89700.0
2006-09-05 14:40:00,47.6,47.76,47.59,47.75,64800.0,27.5882,27.6809,27.5824,27.6751,64800.0
2006-09-05 14:50:00,47.75,47.84,47.74,47.78,110200.0,27.6751,27.7273,27.6693,27.6925,110200.0
2006-09-05 15:00:00,47.78,47.86,47.76,47.85,158700.0,27.6925,27.7389,27.6809,27.7331,158700.0
2006-09-05 15:10:00,47.85,47.96,47.81,47.84,143900.0,27.7331,27.7968,27.7099,27.7273,143900.0
2006-09-05 15:20:00,47.84,47.9,47.81,47.83,157700.0,27.7273,27.7621,27.7099,27.7215,157700.0
2006-09-05 15:30:00,47.82,47.85,47.69,47.7,155800.0,27.7157,27.7331,27.6403,27.6461,155800.0
2006-09-05 15:40:00,47.7,47.77,47.59,47.72,246500.0,27.6461,27.6867,27.5824,27.6577,246500.0
2006-09-05 15:50:00,47.72,47.74,47.68,47.73,364000.0,27.6577,27.6693,27.6345,27.6635,364000.0
2006-09-06 09:30:00,47.6,47.61,47.35,47.37,180300.0,27.5882,27.594,27.4433,27.4549,180300.0
2006-09-06 09:40:00,47.37,47.38,46.87,46.91,215700.0,27.4549,27.4607,27.1651,27.1883,215700.0
2006-09-06 09:50:00,46.91,46.96,46.71,46.92,166900.0,27.1883,27.2172,27.0723,27.1941,166900.0
2006-09-06 10:00:00,46.91,47.02,46.85,47.02,152900.0,27.1883,27.252,27.1535,27.252,152900.0
2006-09-06 10:10:00,47.02,47.17,47.0,47.17,142400.0,27.252,27.339,27.2404,27.339,142400.0
2006-09-06 10:20:00,47.17,47.2,46.95,46.98,106900.0,27.339,27.3563,27.2114,27.2288,106900.0
2006-09-06 10:30:00,46.98,47.07,46.84,46.87,130500.0,27.2288,27.281,27.1477,27.1651,130500.0
2006-09-06 10:40:00,46.87,46.94,46.8,46.81,171900.0,27.1651,27.2057,27.1245,27.1303,171900.0
2006-09-06 10:50:00,46.81,47.02,46.8,47.0,196500.0,27.1303,27.252,27.1245,27.2404,196500.0
2006-09-06 11:00:00,47.0,47.05,46.96,47.05,100500.0,27.2404,27.2694,27.2172,27.2694,100500.0
2006-09-06 11:10:00,47.05,47.05,46.94,46.94,74000.0,27.2694,27.2694,27.2057,27.2057,74000.0
2006-09-06 11:20:00,46.94,46.96,46.88,46.9,112200.0,27.2057,27.2172,27.1709,27.1825,112200.0
2006-09-06 11:30:00,46.88,46.89,46.76,46.77,101400.0,27.1709,27.1767,27.1013,27.1071,101400.0
2006-09-06 11:40:00,46.77,46.78,46.66,46.74,180200.0,27.1071,27.1129,27.0434,27.0897,180200.0
2006-09-06 11:50:00,46.74,46.76,46.71,46.71,165700.0,27.0897,27.1013,27.0723,27.0723,165700.0
2006-09-06 12:00:00,46.7,46.72,46.61,46.63,114900.0,27.0666,27.0781,27.0144,27.026,114900.0
2006-09-06 12:10:00,46.63,46.64,46.53,46.54,96200.0,27.026,27.0318,26.968,26.9738,96200.0
2006-09-06 12:20:00,46.54,46.6,46.53,46.59,88500.0,26.9738,27.0086,26.968,27.0028,88500.0
2006-09-06 12:30:00,46.59,46.6,46.5,46.52,55700.0,27.0028,27.0086,26.9506,26.9622,55700.0
2006-09-06 12:40:00,46.5,46.51,46.33,46.37,218500.0,26.9506,26.9564,26.8521,26.8753,218500.0
2006-09-06 12:50:00,46.37,46.48,46.36,46.4,126300.0,26.8753,26.939,26.8695,26.8927,126300.0
2006-09-06 13:00:00,46.4,46.41,46.29,46.3,78700.0,26.8927,26.8985,26.8289,26.8347,78700.0
2006-09-06 13:10:00,46.31,46.4,46.28,46.4,137700.0,26.8405,26.8927,26.8231,26.8927,137700.0
2006-09-06 13:20:00,46.4,46.61,46.32,46.61,114000.0,26.8927,27.0144,26.8463,27.0144,114000.0
2006-09-06 13:30:00,46.62,46.89,46.59,46.86,250900.0,27.0202,27.1767,27.0028,27.1593,250900.0
2006-09-06 13:40:00,46.85,46.88,46.74,46.86,96700.0,27.1535,27.1709,27.0897,27.1593,96700.0
2006-09-06 13:50:00,46.87,46.87,46.67,46.67,76700.0,27.1651,27.1651,27.0492,27.0492,76700.0
2006-09-06 14:00:00,46.67,46.7,46.52,46.68,206600.0,27.0492,27.0666,26.9622,27.055,206600.0
2006-09-06 14:10:00,46.68,46.68,46.4,46.41,162400.0,27.055,27.055,26.8927,26.8985,162400.0
2006-09-06 14:20:00,46.43,46.58,46.42,46.55,129100.0,26.9101,26.997,26.9043,26.9796,129100.0
2006-09-06 14:30:00,46.57,46.58,46.47,46.49,63000.0,26.9912,26.997,26.9332,26.9448,63000.0
2006-09-06 14:40:00,46.49,46.51,46.41,46.49,61500.0,26.9448,26.9564,26.8985,26.9448,61500.0
2006-09-06 14:50:00,46.48,46.5,46.35,46.39,72800.0,26.939,26.9506,26.8637,26.8869,72800.0
2006-09-06 15:00:00,46.38,46.38,46.27,46.38,247800.0,26.8811,26.8811,26.8173,26.8811,247800.0
2006-09-06 15:10:00,46.38,46.51,46.34,46.45,124300.0,26.8811,26.9564,26.8579,26.9217,124300.0
2006-09-06 15:20:00,46.46,46.51,46.37,46.48,186600.0,26.9275,26.9564,26.8753,26.939,186600.0
2006-09-06 15:30:00,46.47,46.5,46.4,46.41,225900.0,26.9332,26.9506,26.8927,26.8985,225900.0
2006-09-06 15:40:00,46.4,46.42,46.25,46.27,351600.0,26.8927,26.9043,26.8057,26.8173,351600.0
2006-09-06 15:50:00,46.27,46.29,46.25,46.28,519200.0,26.8173,26.8289,26.8057,26.8231,519200.0
2006-09-07 09:30:00,46.26,46.27,45.7,45.7,394700.0,26.8115,26.8173,26.487,26.487,394700.0
2006-09-07 09:40:00,45.71,45.76,45.25,45.56,469600.0,26.4928,26.5217,26.2262,26.4058,469600.0
2006-09-07 09:50:00,45.56,45.57,45.06,45.12,547200.0,26.4058,26.4116,26.116,26.1508,547200.0
2006-09-07 10:00:00,45.12,45.31,45.11,45.3,264700.0,26.1508,26.2609,26.145,26.2551,264700.0
2006-09-07 10:10:00,45.3,45.3,45.06,45.24,212300.0,26.2551,26.2551,26.116,26.2204,212300.0
2006-09-07 10:20:00,45.24,45.36,45.2,45.28,122200.0,26.2204,26.2899,26.1972,26.2435,122200.0
2006-09-07 10:30:00,45.28,45.32,45.2,45.3,318700.0,26.2435,26.2667,26.1972,26.2551,318700.0
2006-09-07 10:40:00,45.3,45.42,45.21,45.23,143600.0,26.2551,26.3247,26.203,26.2146,143600.0
2006-09-07 10:50:00,45.23,45.54,45.22,45.53,79900.0,26.2146,26.3942,26.2088,26.3884,79900.0
2006-09-07 11:00:00,45.54,45.61,45.39,45.4,162600.0,26.3942,26.4348,26.3073,26.3131,162600.0
2006-09-07 11:10:00,45.39,45.6,45.36,45.6,112700.0,26.3073,26.429,26.2899,26.429,112700.0
2006-09-07 11:20:00,45.6,45.62,45.57,45.57,68200.0,26.429,26.4406,26.4116,26.4116,68200.0
2006-09-07 11:30:00,45.58,45.75,45.57,45.66,139400.0,26.4174,26.5159,26.4116,26.4638,139400.0
2006-09-07 11:40:00,45.66,45.72,45.57,45.71,126200.0,26.4638,26.4986,26.4116,26.4928,126200.0
2006-09-07 11:50:00,45.7,45.75,45.66,45.75,106400.0,26.487,26.5159,26.4638,26.5159,106400.0
2006-09-07 12:00:00,45.74,45.9,45.72,45.85,188400.0,26.5102,26.6029,26.4986,26.5739,188400.0
2006-09-07 12:10:00,45.85,45.85,45.75,45.76,147300.0,26.5739,26.5739,26.5159,26.5217,147300.0
2006-09-07 12:20:00,45.76,45.78,45.67,45.68,150300.0,26.5217,26.5333,26.4696,26.4754,150300.0
2006-09-07 12:30:00,45.68,45.7,45.61,45.61,79100.0,26.4754,26.487,26.4348,26.4348,79100.0
2006-09-07 12:40:00,45.62,45.62,45.51,45.52,97700.0,26.4406,26.4406,26.3768,26.3826,97700.0
2006-09-07 12:50:00,45.52,45.6,45.5,45.51,50200.0,26.3826,26.429,26.3711,26.3768,50200.0
2006-09-07 13:00:00,45.5,45.53,45.46,45.53,64700.0,26.3711,26.3884,26.3479,26.3884,64700.0
2006-09-07 13:10:00,45.53,45.63,45.52,45.62,103600.0,26.3884,26.4464,26.3826,26.4406,103600.0
2006-09-07 13:20:00,45.62,45.62,45.55,45.57,108700.0,26.4406,26.4406,26.4,26.4116,108700.0
2006-09-07 13:30:00,45.57,45.75,45.57,45.75,132400.0,26.4116,26.5159,26.4116,26.5159,132400.0
2006-09-07 13:40:00,45.74,45.8,45.71,45.76,207600.0,26.5102,26.5449,26.4928,26.5217,207600.0
2006-09-07 13:50:00,45.76,45.99,45.75,45.88,253800.0,26.5217,26.655,26.5159,26.5913,253800.0
2006-09-07 14:00:00,45.88,45.94,45.88,45.93,134100.0,26.5913,26.6261,26.5913,26.6203,134100.0
2006-09-07 14:10:00,45.94,46.0,45.87,45.92,160400.0,26.6261,26.6608,26.5855,26.6145,160400.0
2006-09-07 14:20:00,45.9,45.91,45.77,45.87,115000.0,26.6029,26.6087,26.5275,26.5855,115000.0
2006-09-07 14:30:00,45.89,45.89,45.71,45.73,114000.0,26.5971,26.5971,26.4928,26.5044,114000.0
2006-09-07 14:40:00,45.72,45.74,45.64,45.7,87500.0,26.4986,26.5102,26.4522,26.487,87500.0
2006-09-07 14:50:00,45.69,45.7,45.65,45.66,111600.0,26.4812,26.487,26.458,26.4638,111600.0
2006-09-07 15:00:00,45.66,45.66,45.45,45.45,136100.0,26.4638,26.4638,26.3421,26.3421,136100.0
2006-09-07 15:10:00,45.46,45.56,45.41,45.45,107700.0,26.3479,26.4058,26.3189,26.3421,107700.0
2006-09-07 15:20:00,45.45,45.46,45.33,45.35,211100.0,26.3421,26.3479,26.2725,26.2841,211100.0
2006-09-07 15:30:00,45.34,45.37,45.22,45.27,284200.0,26.2783,26.2957,26.2088,26.2377,284200.0
2006-09-07 15:40:00,45.27,45.3,45.1,45.11,850800.0,26.2377,26.2551,26.1392,26.145,850800.0
2006-09-07 15:50:00,45.12,45.19,45.02,45.02,605100.0,26.1508,26.1914,26.0929,26.0929,605100.0
2006-09-08 09:30:00,45.1,45.24,45.02,45.08,292800.0,26.1392,26.2204,26.0929,26.1276,292800.0
2006-09-08 09:40:00,45.08,45.19,45.0,45.03,339300.0,26.1276,26.1914,26.0813,26.0986,339300.0
2006-09-08 09:50:00,45.02,45.04,44.8,44.92,395300.0,26.0929,26.1044,25.9653,26.0349,395300.0
2006-09-08 10:00:00,44.92,44.94,44.67,44.7,316900.0,26.0349,26.0465,25.89,25.9074,316900.0
2006-09-08 10:10:00,44.71,44.75,44.6,44.63,147200.0,25.9132,25.9364,25.8494,25.8668,147200.0
2006-09-08 10:20:00,44.63,44.74,44.53,44.73,189400.0,25.8668,25.9306,25.8089,25.9248,189400.0
2006-09-08 10:30:00,44.74,44.75,44.6,44.69,146100.0,25.9306,25.9364,25.8494,25.9016,146100.0
2006-09-08 10:40:00,44.69,44.88,44.66,44.88,111800.0,25.9016,26.0117,25.8842,26.0117,111800.0
2006-09-08 10:50:00,44.87,44.92,44.8,44.92,128800.0,26.0059,26.0349,25.9653,26.0349,128800.0
2006-09-08 11:00:00,44.9,45.17,44.88,45.04,258700.0,26.0233,26.1798,26.0117,26.1044,258700.0
2006-09-08 11:10:00,45.04,45.25,45.02,45.13,203600.0,26.1044,26.2262,26.0929,26.1566,203600.0
2006-09-08 11:20:00,45.15,45.16,45.06,45.11,169700.0,26.1682,26.174,26.116,26.145,169700.0
2006-09-08 11:30:00,45.11,45.2,45.04,45.14,137800.0,26.145,26.1972,26.1044,26.1624,137800.0
2006-09-08 11:40:00,45.14,45.25,45.14,45.17,189300.0,26.1624,26.2262,26.1624,26.1798,189300.0
2006-09-08 11:50:00,45.17,45.41,45.17,45.37,312000.0,26.1798,26.3189,26.1798,26.2957,312000.0
2006-09-08 12:00:00,45.38,45.52,45.33,45.47,230600.0,26.3015,26.3826,26.2725,26.3537,230600.0
2006-09-08 12:10:00,45.44,45.5,45.36,45.48,115400.0,26.3363,26.3711,26.2899,26.3595,115400.0
2006-09-08 12:20:00,45.46,45.57,45.44,45.48,133200.0,26.3479,26.4116,26.3363,26.3595,133200.0
2006-09-08 12:30:00,45.49,45.55,45.46,45.55,53300.0,26.3653,26.4,26.3479,26.4,53300.0
2006-09-08 12:40:00,45.55,45.64,45.54,45.59,124400.0,26.4,26.4522,26.3942,26.4232,124400.0
2006-09-08 12:50:00,45.59,45.65,45.56,45.65,111500.0,26.4232,26.458,26.4058,26.458,111500.0
2006-09-08 13:00:00,45.65,45.65,45.61,45.62,160100.0,26.458,26.458,26.4348,26.4406,160100.0
2006-09-08 13:10:00,45.61,45.64,45.56,45.59,51100.0,26.4348,26.4522,26.4058,26.4232,51100.0
2006-09-08 13:20:00,45.56,45.7,45.56,45.7,131500.0,26.4058,26.487,26.4058,26.487,131500.0
2006-09-08 13:30:00,45.69,45.74,45.57,45.66,89500.0,26.4812,26.5102,26.4116,26.4638,89500.0
2006-09-08 13:40:00,45.67,45.68,45.52,45.58,77200.0,26.4696,26.4754,26.3826,26.4174,77200.0
2006-09-08 13:50:00,45.57,45.68,45.54,45.66,125900.0,26.4116,26.4754,26.3942,26.4638,125900.0
2006-09-08 14:00:00,45.68,45.93,45.66,45.81,170800.0,26.4754,26.6203,26.4638,26.5507,170800.0
2006-09-08 14:10:00,45.82,45.98,45.76,45.86,148100.0,26.5565,26.6493,26.5217,26.5797,148100.0
2006-09-08 14:20:00,45.86,46.05,45.86,46.01,164600.0,26.5797,26.6898,26.5797,26.6666,164600.0
2006-09-08 14:30:00,46.05,46.07,46.0,46.01,128200.0,26.6898,26.7014,26.6608,26.6666,128200.0
2006-09-08 14:40:00,46.01,46.01,45.9,45.95,153400.0,26.6666,26.6666,26.6029,26.6319,153400.0
2006-09-08 14:50:00,45.94,45.95,45.81,45.84,87800.0,26.6261,26.6319,26.5507,26.5681,87800.0
2006-09-08 15:00:00,45.84,45.85,45.78,45.82,67400.0,26.5681,26.5739,26.5333,26.5565,67400.0
2006-09-08 15:10:00,45.82,45.9,45.78,45.87,121500.0,26.5565,26.6029,26.5333,26.5855,121500.0
2006-09-08 15:20:00,45.87,46.08,45.86,46.04,123100.0,26.5855,26.7072,26.5797,26.684,123100.0
2006-09-08 15:30:00,46.03,46.09,45.9,46.0,143200.0,26.6782,26.713,26.6029,26.6608,143200.0
2006-09-08 15:40:00,46.0,46.35,45.98,46.21,278600.0,26.6608,26.8637,26.6493,26.7826,278600.0
2006-09-08 15:50:00,46.21,46.33,46.16,46.29,468300.0,26.7826,26.8521,26.7536,26.8289,468300.0
2006-09-11 09:30:00,46.45,47.05,46.45,47.05,375400.0,26.9217,27.2694,26.9217,27.2694,375400.0
2006-09-11 09:40:00,47.05,47.15,46.91,47.13,685400.0,27.2694,27.3274,27.1883,27.3158,685400.0
2006-09-11 09:50:00,47.13,47.48,47.1,47.43,538800.0,27.3158,27.5186,27.2984,27.4896,538800.0
2006-09-11 10:00:00,47.41,47.97,47.33,47.58,707200.0,27.4781,27.8026,27.4317,27.5766,707200.0
2006-09-11 10:10:00,47.58,47.67,47.24,47.29,356700.0,27.5766,27.6287,27.3795,27.4085,356700.0
2006-09-11 10:20:00,47.29,47.41,46.83,46.83,305400.0,27.4085,27.4781,27.1419,27.1419,305400.0
2006-09-11 10:30:00,46.81,47.39,46.78,47.35,294700.0,27.1303,27.4665,27.1129,27.4433,294700.0
2006-09-11 10:40:00,47.35,47.44,47.25,47.4,260500.0,27.4433,27.4954,27.3853,27.4723,260500.0
2006-09-11 10:50:00,47.41,47.47,47.17,47.33,156900.0,27.4781,27.5128,27.339,27.4317,156900.0
2006-09-11 11:00:00,47.34,47.35,47.09,47.15,156600.0,27.4375,27.4433,27.2926,27.3274,156600.0
2006-09-11 11:10:00,47.15,47.28,47.1,47.28,155800.0,27.3274,27.4027,27.2984,27.4027,155800.0
2006-09-11 11:20:00,47.29,47.44,47.28,47.41,150500.0,27.4085,27.4954,27.4027,27.4781,150500.0
2006-09-11 11:30:00,47.4,47.4,47.31,47.37,172800.0,27.4723,27.4723,27.4201,27.4549,172800.0
2006-09-11 11:40:00,47.37,47.47,47.34,47.42,111800.0,27.4549,27.5128,27.4375,27.4839,111800.0
2006-09-11 11:50:00,47.42,47.54,47.39,47.53,244000.0,27.4839,27.5534,27.4665,27.5476,244000.0
2006-09-11 12:00:00,47.53,47.84,47.53,47.83,283000.0,27.5476,27.7273,27.5476,27.7215,283000.0
2006-09-11 12:10:00,47.83,47.84,47.6,47.65,169700.0,27.7215,27.7273,27.5882,27.6172,169700.0
2006-09-11 12:20:00,47.65,47.82,47.62,47.76,115000.0,27.6172,27.7157,27.5998,27.6809,115000.0
2006-09-11 12:30:00,47.74,47.84,47.67,47.84,131600.0,27.6693,27.7273,27.6287,27.7273,131600.0
2006-09-11 12:40:00,47.84,47.91,47.8,47.88,159500.0,27.7273,27.7678,27.7041,27.7505,159500.0
2006-09-11 12:50:00,47.88,47.9,47.82,47.85,139100.0,27.7505,27.7621,27.7157,27.7331,139100.0
2006-09-11 13:00:00,47.85,48.18,47.84,48.17,279500.0,27.7331,27.9243,27.7273,27.9185,279500.0
2006-09-11 13:10:00,48.17,48.54,48.17,48.5,489000.0,27.9185,28.133,27.9185,28.1098,489000.0
2006-09-11 13:20:00,48.5,48.59,48.28,48.31,239700.0,28.1098,28.162,27.9823,27.9997,239700.0
2006-09-11 13:30:00,48.34,48.35,48.08,48.17,206800.0,28.0171,28.0229,27.8664,27.9185,206800.0
2006-09-11 13:40:00,48.19,48.24,47.89,47.89,133100.0,27.9301,27.9591,27.7563,27.7563,133100.0
2006-09-11 13:50:00,47.89,48.1,47.86,48.07,208600.0,27.7563,27.878,27.7389,27.8606,208600.0
2006-09-11 14:00:00,48.09,48.49,48.06,48.42,320900.0,27.8722,28.104,27.8548,28.0634,320900.0
2006-09-11 14:10:00,48.41,48.47,48.21,48.23,176200.0,28.0576,28.0924,27.9417,27.9533,176200.0
2006-09-11 14:20:00,48.23,48.23,47.87,47.91,210200.0,27.9533,27.9533,27.7447,27.7678,210200.0
2006-09-11 14:30:00,47.9,48.31,47.83,48.2,257500.0,27.7621,27.9997,27.7215,27.9359,257500.0
2006-09-11 14:40:00,48.2,48.2,47.98,48.12,171900.0,27.9359,27.9359,27.8084,27.8896,171900.0
2006-09-11 14:50:00,48.12,48.14,48.01,48.02,186800.0,27.8896,27.9012,27.8258,27.8316,186800.0
2006-09-11 15:00:00,48.02,48.04,47.9,47.95,182400.0,27.8316,27.8432,27.7621,27.791,182400.0
2006-09-11 15:10:00,47.95,48.0,47.84,47.85,269700.0,27.791,27.82,27.7273,27.7331,269700.0
2006-09-11 15:20:00,47.85,48.04,47.78,48.04,215400.0,27.7331,27.8432,27.6925,27.8432,215400.0
2006-09-11 15:30:00,48.04,48.28,47.97,47.98,403400.0,27.8432,27.9823,27.8026,27.8084,403400.0
2006-09-11 15:40:00,47.97,47.99,47.6,47.65,462400.0,27.8026,27.8142,27.5882,27.6172,462400.0
2006-09-11 15:50:00,47.65,47.8,47.43,47.75,636400.0,27.6172,27.7041,27.4896,27.6751,636400.0
2006-09-12 09:30:00,46.38,46.8,46.23,46.74,1262400.0,26.8811,27.1245,26.7941,27.0897,1262400.0
2006-09-12 09:40:00,46.72,47.38,46.72,47.35,1363100.0,27.0781,27.4607,27.0781,27.4433,1363100.0
2006-09-12 09:50:00,47.36,47.7,47.19,47.36,827000.0,27.4491,27.6461,27.3505,27.4491,827000.0
2006-09-12 10:00:00,47.34,48.07,47.22,48.07,1204700.0,27.4375,27.8606,27.3679,27.8606,1204700.0
2006-09-12 10:10:00,48.07,48.9,47.78,48.63,1326000.0,27.8606,28.3416,27.6925,28.1851,1326000.0
2006-09-12 10:20:00,48.64,49.15,48.49,48.88,1280200.0,28.1909,28.4865,28.104,28.33,1280200.0
2006-09-12 10:30:00,48.89,48.9,48.27,48.29,722200.0,28.3358,28.3416,27.9765,27.9881,722200.0
2006-09-12 10:40:00,48.3,48.76,48.21,48.75,592800.0,27.9939,28.2605,27.9417,28.2547,592800.0
2006-09-12 10:50:00,48.74,49.32,48.74,49.26,735900.0,28.2489,28.5851,28.2489,28.5503,735900.0
2006-09-12 11:00:00,49.24,49.77,49.24,49.56,1106300.0,28.5387,28.8459,28.5387,28.7242,1106300.0
2006-09-12 11:10:00,49.56,49.75,49.5,49.51,592500.0,28.7242,28.8343,28.6894,28.6952,592500.0
2006-09-12 11:20:00,49.51,49.85,49.5,49.85,729900.0,28.6952,28.8922,28.6894,28.8922,729900.0
2006-09-12 11:30:00,49.83,50.41,49.77,49.9,900800.0,28.8806,29.2168,28.8459,28.9212,900800.0
2006-09-12 11:40:00,49.89,50.13,49.88,50.1,463400.0,28.9154,29.0545,28.9096,29.0371,463400.0
2006-09-12 11:50:00,50.1,50.37,50.06,50.17,376500.0,29.0371,29.1936,29.014,29.0777,376500.0
2006-09-12 12:00:00,50.17,50.35,50.02,50.35,278600.0,29.0777,29.182,28.9908,29.182,278600.0
2006-09-12 12:10:00,50.34,50.59,50.27,50.49,452200.0,29.1762,29.3211,29.1357,29.2632,452200.0
2006-09-12 12:20:00,50.51,50.79,50.5,50.67,502500.0,29.2748,29.437,29.269,29.3675,502500.0
2006-09-12 12:30:00,50.68,51.18,50.68,51.02,793200.0,29.3733,29.6631,29.3733,29.5704,793200.0
2006-09-12 12:40:00,50.99,51.35,50.96,51.31,532300.0,29.553,29.7616,29.5356,29.7384,532300.0
2006-09-12 12:50:00,51.3,51.33,50.82,51.0,684900.0,29.7326,29.75,29.4544,29.5588,684900.0
2006-09-12 13:00:00,51.0,51.26,50.99,51.12,499700.0,29.5588,29.7095,29.553,29.6283,499700.0
2006-09-12 13:10:00,51.14,51.4,51.11,51.14,309900.0,29.6399,29.7906,29.6225,29.6399,309900.0
2006-09-12 13:20:00,51.13,51.25,50.96,51.06,298600.0,29.6341,29.7037,29.5356,29.5935,298600.0
2006-09-12 13:30:00,51.05,51.11,50.85,51.09,305100.0,29.5877,29.6225,29.4718,29.6109,305100.0
2006-09-12 13:40:00,51.1,51.68,51.08,51.54,501000.0,29.6167,29.9529,29.6051,29.8717,501000.0
2006-09-12 13:50:00,51.54,51.67,51.33,51.58,363700.0,29.8717,29.9471,29.75,29.8949,363700.0
2006-09-12 14:00:00,51.59,51.98,51.58,51.84,543600.0,29.9007,30.1268,29.8949,30.0456,543600.0
2006-09-12 14:10:00,51.83,51.95,51.51,51.76,504700.0,30.0398,30.1094,29.8543,29.9992,504700.0
2006-09-12 14:20:00,51.76,51.95,51.64,51.91,422500.0,29.9992,30.1094,29.9297,30.0862,422500.0
2006-09-12 14:30:00,51.92,52.19,51.89,51.93,573900.0,30.092,30.2485,30.0746,30.0978,573900.0
2006-09-12 14:40:00,51.95,52.07,51.72,51.77,534300.0,30.1094,30.1789,29.9761,30.005,534300.0
2006-09-12 14:50:00,51.77,52.18,51.76,52.01,419600.0,30.005,30.2427,29.9992,30.1441,419600.0
2006-09-12 15:00:00,52.01,52.28,51.93,52.23,553000.0,30.1441,30.3006,30.0978,30.2717,553000.0
2006-09-12 15:10:00,52.24,52.34,52.07,52.33,531800.0,30.2774,30.3354,30.1789,30.3296,531800.0
2006-09-12 15:20:00,52.33,52.64,52.19,52.61,677400.0,30.3296,30.5093,30.2485,30.4919,677400.0
2006-09-12 15:30:00,52.6,52.6,52.23,52.26,601600.0,30.4861,30.4861,30.2717,30.289,601600.0
2006-09-12 15:40:00,52.26,52.36,52.07,52.08,675400.0,30.289,30.347,30.1789,30.1847,675400.0
2006-09-12 15:50:00,52.08,52.18,52.0,52.09,1016000.0,30.1847,30.2427,30.1383,30.1905,1016000.0
2006-09-13 09:30:00,51.95,52.0,51.62,51.7,933100.0,30.1094,30.1383,29.9181,29.9645,933100.0
2006-09-13 09:40:00,51.72,52.25,51.62,52.17,567700.0,29.9761,30.2832,29.9181,30.2369,567700.0
2006-09-13 09:50:00,52.17,52.57,52.13,52.28,508400.0,30.2369,30.4687,30.2137,30.3006,508400.0
2006-09-13 10:00:00,52.29,52.3,51.7,51.86,670200.0,30.3064,30.3122,29.9645,30.0572,670200.0
2006-09-13 10:10:00,51.88,52.14,51.79,52.0,345100.0,30.0688,30.2195,30.0166,30.1383,345100.0
2006-09-13 10:20:00,52.0,52.2,51.89,51.96,199700.0,30.1383,30.2543,30.0746,30.1152,199700.0
2006-09-13 10:30:00,51.95,52.09,51.85,51.92,233700.0,30.1094,30.1905,30.0514,30.092,233700.0
2006-09-13 10:40:00,51.92,51.92,51.53,51.77,431900.0,30.092,30.092,29.8659,30.005,431900.0
2006-09-13 10:50:00,51.77,51.77,51.55,51.57,265000.0,30.005,30.005,29.8775,29.8891,265000.0
2006-09-13 11:00:00,51.58,51.75,51.46,51.75,283000.0,29.8949,29.9935,29.8254,29.9935,283000.0
2006-09-13 11:10:00,51.73,51.84,51.62,51.73,186800.0,29.9819,30.0456,29.9181,29.9819,186800.0
2006-09-13 11:20:00,51.71,51.8,51.68,51.75,112200.0,29.9703,30.0224,29.9529,29.9935,112200.0
2006-09-13 11:30:00,51.74,51.93,51.74,51.89,173000.0,29.9877,30.0978,29.9877,30.0746,173000.0
2006-09-13 11:40:00,51.89,51.95,51.88,51.92,200400.0,30.0746,30.1094,30.0688,30.092,200400.0
2006-09-13 11:50:00,51.92,52.28,51.91,52.28,244700.0,30.092,30.3006,30.0862,30.3006,244700.0
2006-09-13 12:00:00,52.24,52.48,52.17,52.45,198100.0,30.2774,30.4165,30.2369,30.3992,198100.0
2006-09-13 12:10:00,52.44,52.46,52.33,52.37,117800.0,30.3934,30.405,30.3296,30.3528,117800.0
2006-09-13 12:20:00,52.38,52.38,52.2,52.22,90000.0,30.3586,30.3586,30.2543,30.2659,90000.0
2006-09-13 12:30:00,52.22,52.44,52.2,52.38,144000.0,30.2659,30.3934,30.2543,30.3586,144000.0
2006-09-13 12:40:00,52.38,52.44,52.31,52.39,117900.0,30.3586,30.3934,30.318,30.3644,117900.0
2006-09-13 12:50:00,52.39,52.49,52.39,52.43,117200.0,30.3644,30.4223,30.3644,30.3876,117200.0
2006-09-13 13:00:00,52.43,52.43,52.27,52.28,101200.0,30.3876,30.3876,30.2948,30.3006,101200.0
2006-09-13 13:10:00,52.27,52.35,52.27,52.28,99100.0,30.2948,30.3412,30.2948,30.3006,99100.0
2006-09-13 13:20:00,52.29,52.4,52.15,52.21,141200.0,30.3064,30.3702,30.2253,30.2601,141200.0
2006-09-13 13:30:00,52.21,52.34,52.21,52.22,105600.0,30.2601,30.3354,30.2601,30.2659,105600.0
2006-09-13 13:40:00,52.22,52.25,52.14,52.15,112800.0,30.2659,30.2832,30.2195,30.2253,112800.0
2006-09-13 13:50:00,52.15,52.29,52.15,52.25,133100.0,30.2253,30.3064,30.2253,30.2832,133100.0
2006-09-13 14:00:00,52.25,52.25,52.23,52.24,100800.0,30.2832,30.2832,30.2717,30.2774,100800.0
2006-09-13 14:10:00,52.24,52.3,52.24,52.25,140600.0,30.2774,30.3122,30.2774,30.2832,140600.0
2006-09-13 14:20:00,52.25,52.39,52.25,52.29,152800.0,30.2832,30.3644,30.2832,30.3064,152800.0
2006-09-13 14:30:00,52.29,52.35,52.24,52.32,152400.0,30.3064,30.3412,30.2774,30.3238,152400.0
2006-09-13 14:40:00,52.31,52.39,52.26,52.34,127700.0,30.318,30.3644,30.289,30.3354,127700.0
2006-09-13 14:50:00,52.35,52.54,52.33,52.51,157100.0,30.3412,30.4513,30.3296,30.4339,157100.0
2006-09-13 15:00:00,52.51,52.57,52.35,52.36,200500.0,30.4339,30.4687,30.3412,30.347,200500.0
2006-09-13 15:10:00,52.36,52.4,52.24,52.37,139000.0,30.347,30.3702,30.2774,30.3528,139000.0
2006-09-13 15:20:00,52.37,52.46,52.32,52.37,148500.0,30.3528,30.405,30.3238,30.3528,148500.0
2006-09-13 15:30:00,52.37,52.39,52.25,52.29,166900.0,30.3528,30.3644,30.2832,30.3064,166900.0
2006-09-13 15:40:00,52.3,52.4,52.27,52.37,202000.0,30.3122,30.3702,30.2948,30.3528,202000.0
2006-09-13 15:50:00,52.36,52.45,52.33,52.41,357500.0,30.347,30.3992,30.3296,30.376,357500.0
2006-09-14 09:30:00,51.75,52.01,51.55,51.89,387000.0,29.9935,30.1441,29.8775,30.0746,387000.0
2006-09-14 09:40:00,51.9,51.91,51.65,51.81,244300.0,30.0804,30.0862,29.9355,30.0282,244300.0
2006-09-14 09:50:00,51.78,52.03,51.7,51.7,172700.0,30.0108,30.1557,29.9645,29.9645,172700.0
2006-09-14 10:00:00,51.7,51.88,51.7,51.82,139000.0,29.9645,30.0688,29.9645,30.034,139000.0
2006-09-14 10:10:00,51.82,52.05,51.78,52.0,105700.0,30.034,30.1673,30.0108,30.1383,105700.0
2006-09-14 10:20:00,51.96,51.98,51.88,51.9,108600.0,30.1152,30.1268,30.0688,30.0804,108600.0
2006-09-14 10:30:00,51.91,51.95,51.84,51.86,102700.0,30.0862,30.1094,30.0456,30.0572,102700.0
2006-09-14 10:40:00,51.86,51.89,51.75,51.89,129700.0,30.0572,30.0746,29.9935,30.0746,129700.0
2006-09-14 10:50:00,51.89,51.95,51.83,51.9,125500.0,30.0746,30.1094,30.0398,30.0804,125500.0
2006-09-14 11:00:00,51.86,51.94,51.77,51.81,215800.0,30.0572,30.1036,30.005,30.0282,215800.0
2006-09-14 11:10:00,51.83,52.07,51.8,51.96,150500.0,30.0398,30.1789,30.0224,30.1152,150500.0
2006-09-14 11:20:00,51.97,52.16,51.93,52.05,142200.0,30.121,30.2311,30.0978,30.1673,142200.0
2006-09-14 11:30:00,52.1,52.1,51.87,51.93,109600.0,30.1963,30.1963,30.063,30.0978,109600.0
2006-09-14 11:40:00,51.93,51.98,51.92,51.94,92700.0,30.0978,30.1268,30.092,30.1036,92700.0
2006-09-14 11:50:00,51.94,52.0,51.92,52.0,63400.0,30.1036,30.1383,30.092,30.1383,63400.0
2006-09-14 12:00:00,52.0,52.0,51.86,51.89,103300.0,30.1383,30.1383,30.0572,30.0746,103300.0
2006-09-14 12:10:00,51.9,51.93,51.87,51.9,56400.0,30.0804,30.0978,30.063,30.0804,56400.0
2006-09-14 12:20:00,51.9,51.97,51.85,51.93,77400.0,30.0804,30.121,30.0514,30.0978,77400.0
2006-09-14 12:30:00,51.93,52.02,51.9,52.02,113000.0,30.0978,30.1499,30.0804,30.1499,113000.0
2006-09-14 12:40:00,52.02,52.07,51.99,52.07,81000.0,30.1499,30.1789,30.1326,30.1789,81000.0
2006-09-14 12:50:00,52.06,52.15,52.02,52.15,42600.0,30.1731,30.2253,30.1499,30.2253,42600.0
2006-09-14 13:00:00,52.12,52.12,51.98,52.03,66200.0,30.2079,30.2079,30.1268,30.1557,66200.0
2006-09-14 13:10:00,52.02,52.1,52.02,52.08,45000.0,30.1499,30.1963,30.1499,30.1847,45000.0
2006-09-14 13:20:00,52.08,52.1,52.01,52.04,33700.0,30.1847,30.1963,30.1441,30.1615,33700.0
2006-09-14 13:30:00,52.04,52.34,52.03,52.23,148000.0,30.1615,30.3354,30.1557,30.2717,148000.0
2006-09-14 13:40:00,52.19,52.29,52.14,52.29,84400.0,30.2485,30.3064,30.2195,30.3064,84400.0
2006-09-14 13:50:00,52.29,52.45,52.29,52.37,82000.0,30.3064,30.3992,30.3064,30.3528,82000.0
2006-09-14 14:00:00,52.38,52.44,52.36,52.44,77400.0,30.3586,30.3934,30.347,30.3934,77400.0
2006-09-14 14:10:00,52.43,52.5,52.41,52.45,59500.0,30.3876,30.4281,30.376,30.3992,59500.0
2006-09-14 14:20:00,52.45,52.54,52.42,52.52,81700.0,30.3992,30.4513,30.3818,30.4397,81700.0
2006-09-14 14:30:00,52.53,52.72,52.4,52.41,135800.0,30.4455,30.5556,30.3702,30.376,135800.0
2006-09-14 14:40:00,52.42,52.42,52.3,52.36,167600.0,30.3818,30.3818,30.3122,30.347,167600.0
2006-09-14 14:50:00,52.36,52.39,52.23,52.27,99500.0,30.347,30.3644,30.2717,30.2948,99500.0
2006-09-14 15:00:00,52.28,52.3,52.12,52.25,119900.0,30.3006,30.3122,30.2079,30.2832,119900.0
2006-09-14 15:10:00,52.25,52.34,52.19,52.32,119200.0,30.2832,30.3354,30.2485,30.3238,119200.0
2006-09-14 15:20:00,52.32,52.41,52.22,52.4,112600.0,30.3238,30.376,30.2659,30.3702,112600.0
2006-09-14 15:30:00,52.39,52.43,52.31,52.39,105200.0,30.3644,30.3876,30.318,30.3644,105200.0
2006-09-14 15:40:00,52.4,52.46,52.34,52.39,126200.0,30.3702,30.405,30.3354,30.3644,126200.0
2006-09-14 15:50:00,52.4,52.41,52.36,52.4,187800.0,30.3702,30.376,30.347,30.3702,187800.0
2006-09-15 09:30:00,52.9,53.2,52.88,53.09,755400.0,30.66,30.8338,30.6484,30.7701,755400.0
2006-09-15 09:40:00,53.07,53.1,52.7,52.86,257100.0,30.7585,30.7759,30.5441,30.6368,257100.0
2006-09-15 09:50:00,52.89,53.49,52.89,53.39,313900.0,30.6542,31.0019,30.6542,30.944,313900.0
2006-09-15 10:00:00,53.4,53.8,53.4,53.6,210600.0,30.9498,31.1816,30.9498,31.0657,210600.0
2006-09-15 10:10:00,53.63,53.95,53.58,53.83,219400.0,31.0831,31.2685,31.0541,31.199,219400.0
2006-09-15 10:20:00,53.83,53.98,53.67,53.8,320300.0,31.199,31.2859,31.1063,31.1816,320300.0
2006-09-15 10:30:00,53.8,53.85,53.51,53.75,219100.0,31.1816,31.2106,31.0135,31.1526,219100.0
2006-09-15 10:40:00,53.73,53.81,53.5,53.5,248600.0,31.141,31.1874,31.0077,31.0077,248600.0
2006-09-15 10:50:00,53.51,53.55,53.36,53.5,292500.0,31.0135,31.0367,30.9266,31.0077,292500.0
2006-09-15 11:00:00,53.5,53.58,53.44,53.5,160600.0,31.0077,31.0541,30.9729,31.0077,160600.0
2006-09-15 11:10:00,53.51,53.57,53.49,53.51,223100.0,31.0135,31.0483,31.0019,31.0135,223100.0
2006-09-15 11:20:00,53.51,53.53,53.42,53.42,156500.0,31.0135,31.0251,30.9614,30.9614,156500.0
2006-09-15 11:30:00,53.4,53.46,53.32,53.46,163200.0,30.9498,30.9845,30.9034,30.9845,163200.0
2006-09-15 11:40:00,53.46,53.51,53.39,53.47,60900.0,30.9845,31.0135,30.944,30.9903,60900.0
2006-09-15 11:50:00,53.48,53.48,53.36,53.37,68600.0,30.9961,30.9961,30.9266,30.9324,68600.0
2006-09-15 12:00:00,53.36,53.37,53.16,53.35,138000.0,30.9266,30.9324,30.8107,30.9208,138000.0
2006-09-15 12:10:00,53.35,53.4,53.26,53.36,96100.0,30.9208,30.9498,30.8686,30.9266,96100.0
2006-09-15 12:20:00,53.35,53.4,53.28,53.35,78100.0,30.9208,30.9498,30.8802,30.9208,78100.0
2006-09-15 12:30:00,53.36,53.43,53.35,53.36,121800.0,30.9266,30.9672,30.9208,30.9266,121800.0
2006-09-15 12:40:00,53.36,53.46,53.35,53.4,90600.0,30.9266,30.9845,30.9208,30.9498,90600.0
2006-09-15 12:50:00,53.4,53.42,53.3,53.3,103800.0,30.9498,30.9614,30.8918,30.8918,103800.0
2006-09-15 13:00:00,53.3,53.4,53.26,53.36,106700.0,30.8918,30.9498,30.8686,30.9266,106700.0
2006-09-15 13:10:00,53.36,53.41,53.32,53.4,161800.0,30.9266,30.9556,30.9034,30.9498,161800.0
2006-09-15 13:20:00,53.41,53.43,53.35,53.41,107500.0,30.9556,30.9672,30.9208,30.9556,107500.0
2006-09-15 13:30:00,53.39,53.5,53.39,53.47,62200.0,30.944,31.0077,30.944,30.9903,62200.0
2006-09-15 13:40:00,53.47,53.7,53.47,53.58,111400.0,30.9903,31.1236,30.9903,31.0541,111400.0
2006-09-15 13:50:00,53.58,53.62,53.42,53.57,116000.0,31.0541,31.0773,30.9614,31.0483,116000.0
2006-09-15 14:00:00,53.55,53.59,53.48,53.51,49600.0,31.0367,31.0599,30.9961,31.0135,49600.0
2006-09-15 14:10:00,53.51,53.64,53.5,53.58,38600.0,31.0135,31.0889,31.0077,31.0541,38600.0
2006-09-15 14:20:00,53.58,53.64,53.51,53.64,63100.0,31.0541,31.0889,31.0135,31.0889,63100.0
2006-09-15 14:30:00,53.65,53.83,53.62,53.77,117000.0,31.0947,31.199,31.0773,31.1642,117000.0
2006-09-15 14:40:00,53.79,53.81,53.57,53.6,121100.0,31.1758,31.1874,31.0483,31.0657,121100.0
2006-09-15 14:50:00,53.6,53.72,53.6,53.71,99300.0,31.0657,31.1352,31.0657,31.1294,99300.0
2006-09-15 15:00:00,53.71,53.71,53.61,53.65,129100.0,31.1294,31.1294,31.0715,31.0947,129100.0
2006-09-15 15:10:00,53.63,53.7,53.56,53.65,98900.0,31.0831,31.1236,31.0425,31.0947,98900.0
2006-09-15 15:20:00,53.64,53.69,53.61,53.68,162800.0,31.0889,31.1178,31.0715,31.112,162800.0
2006-09-15 15:30:00,53.66,53.73,53.64,53.71,124200.0,31.1005,31.141,31.0889,31.1294,124200.0
2006-09-15 15:40:00,53.71,53.85,53.7,53.83,181500.0,31.1294,31.2106,31.1236,31.199,181500.0
2006-09-15 15:50:00,53.85,53.95,53.8,53.81,416500.0,31.2106,31.2685,31.1816,31.1874,416500.0
2006-09-18 09:30:00,53.99,53.99,53.34,53.52,246400.0,31.2917,31.2917,30.915,31.0193,246400.0
2006-09-18 09:40:00,53.52,53.7,53.32,53.4,270200.0,31.0193,31.1236,30.9034,30.9498,270200.0
2006-09-18 09:50:00,53.4,53.82,53.38,53.71,188800.0,30.9498,31.1932,30.9382,31.1294,188800.0
2006-09-18 10:00:00,53.71,53.81,53.63,53.76,218700.0,31.1294,31.1874,31.0831,31.1584,218700.0
2006-09-18 10:10:00,53.77,53.87,53.55,53.55,136900.0,31.1642,31.2222,31.0367,31.0367,136900.0
2006-09-18 10:20:00,53.56,53.67,53.54,53.66,102700.0,31.0425,31.1063,31.0309,31.1005,102700.0
2006-09-18 10:30:00,53.66,53.7,53.6,53.65,126200.0,31.1005,31.1236,31.0657,31.0947,126200.0
2006-09-18 10:40:00,53.66,53.69,53.55,53.57,100100.0,31.1005,31.1178,31.0367,31.0483,100100.0
2006-09-18 10:50:00,53.55,53.59,53.5,53.54,113100.0,31.0367,31.0599,31.0077,31.0309,113100.0
2006-09-18 11:00:00,53.54,53.63,53.4,53.48,138400.0,31.0309,31.0831,30.9498,30.9961,138400.0
2006-09-18 11:10:00,53.48,53.59,53.39,53.45,104000.0,30.9961,31.0599,30.944,30.9787,104000.0
2006-09-18 11:20:00,53.47,53.48,53.38,53.46,96300.0,30.9903,30.9961,30.9382,30.9845,96300.0
2006-09-18 11:30:00,53.46,53.48,53.43,53.45,151100.0,30.9845,30.9961,30.9672,30.9787,151100.0
2006-09-18 11:40:00,53.46,53.7,53.42,53.65,101700.0,30.9845,31.1236,30.9614,31.0947,101700.0
2006-09-18 11:50:00,53.66,53.87,53.66,53.69,65500.0,31.1005,31.2222,31.1005,31.1178,65500.0
2006-09-18 12:00:00,53.64,53.66,53.53,53.57,35900.0,31.0889,31.1005,31.0251,31.0483,35900.0
2006-09-18 12:10:00,53.57,53.6,53.41,53.57,57700.0,31.0483,31.0657,30.9556,31.0483,57700.0
2006-09-18 12:20:00,53.58,53.59,53.45,53.57,42500.0,31.0541,31.0599,30.9787,31.0483,42500.0
2006-09-18 12:30:00,53.58,53.68,53.51,53.52,36000.0,31.0541,31.112,31.0135,31.0193,36000.0
2006-09-18 12:40:00,53.54,53.68,53.54,53.6,46300.0,31.0309,31.112,31.0309,31.0657,46300.0
2006-09-18 12:50:00,53.61,53.66,53.52,53.6,23200.0,31.0715,31.1005,31.0193,31.0657,23200.0
2006-09-18 13:00:00,53.6,53.62,53.45,53.54,36600.0,31.0657,31.0773,30.9787,31.0309,36600.0
2006-09-18 13:10:00,53.54,53.65,53.53,53.62,38200.0,31.0309,31.0947,31.0251,31.0773,38200.0
2006-09-18 13:20:00,53.62,53.63,53.47,53.54,69200.0,31.0773,31.0831,30.9903,31.0309,69200.0
2006-09-18 13:30:00,53.52,53.58,53.48,53.52,89500.0,31.0193,31.0541,30.9961,31.0193,89500.0
2006-09-18 13:40:00,53.53,53.54,53.36,53.52,158700.0,31.0251,31.0309,30.9266,31.0193,158700.0
2006-09-18 13:50:00,53.54,53.67,53.46,53.63,135500.0,31.0309,31.1063,30.9845,31.0831,135500.0
2006-09-18 14:00:00,53.63,53.72,53.53,53.57,120800.0,31.0831,31.1352,31.0251,31.0483,120800.0
2006-09-18 14:10:00,53.57,53.7,53.55,53.64,47600.0,31.0483,31.1236,31.0367,31.0889,47600.0
2006-09-18 14:20:00,53.62,53.93,53.62,53.77,134700.0,31.0773,31.2569,31.0773,31.1642,134700.0
2006-09-18 14:30:00,53.76,53.78,53.65,53.66,104400.0,31.1584,31.17,31.0947,31.1005,104400.0
2006-09-18 14:40:00,53.63,53.63,53.52,53.61,125400.0,31.0831,31.0831,31.0193,31.0715,125400.0
2006-09-18 14:50:00,53.61,53.66,53.53,53.54,80300.0,31.0715,31.1005,31.0251,31.0309,80300.0
2006-09-18 15:00:00,53.51,53.76,53.5,53.75,89400.0,31.0135,31.1584,31.0077,31.1526,89400.0
2006-09-18 15:10:00,53.75,53.82,53.73,53.76,63500.0,31.1526,31.1932,31.141,31.1584,63500.0
2006-09-18 15:20:00,53.77,54.03,53.73,54.0,160600.0,31.1642,31.3149,31.141,31.2975,160600.0
2006-09-18 15:30:00,54.01,54.04,53.76,53.9,143100.0,31.3033,31.3207,31.1584,31.2396,143100.0
2006-09-18 15:40:00,53.89,54.05,53.86,54.02,131700.0,31.2338,31.3265,31.2164,31.3091,131700.0
2006-09-18 15:50:00,54.01,54.17,54.0,54.06,203800.0,31.3033,31.396,31.2975,31.3323,203800.0
2006-09-19 09:30:00,54.1,54.35,54.1,54.13,257900.0,31.3555,31.5004,31.3555,31.3729,257900.0
2006-09-19 09:40:00,54.19,54.19,53.52,53.59,239600.0,31.4076,31.4076,31.0193,31.0599,239600.0
2006-09-19 09:50:00,53.6,53.83,53.52,53.65,169800.0,31.0657,31.199,31.0193,31.0947,169800.0
2006-09-19 10:00:00,53.62,53.63,53.48,53.6,117700.0,31.0773,31.0831,30.9961,31.0657,117700.0
2006-09-19 10:10:00,53.6,53.66,53.0,53.18,248700.0,31.0657,31.1005,30.7179,30.8223,248700.0
2006-09-19 10:20:00,53.19,53.24,52.99,53.06,336700.0,30.8281,30.857,30.7121,30.7527,336700.0
2006-09-19 10:30:00,53.06,53.12,53.0,53.11,136300.0,30.7527,30.7875,30.7179,30.7817,136300.0
2006-09-19 10:40:00,53.1,53.26,53.06,53.16,79500.0,30.7759,30.8686,30.7527,30.8107,79500.0
2006-09-19 10:50:00,53.16,53.22,53.13,53.18,59700.0,30.8107,30.8454,30.7933,30.8223,59700.0
2006-09-19 11:00:00,53.17,53.52,53.17,53.5,111700.0,30.8165,31.0193,30.8165,31.0077,111700.0
2006-09-19 11:10:00,53.5,53.53,53.33,53.45,95900.0,31.0077,31.0251,30.9092,30.9787,95900.0
2006-09-19 11:20:00,53.45,53.55,53.45,53.48,169100.0,30.9787,31.0367,30.9787,30.9961,169100.0
2006-09-19 11:30:00,53.48,53.53,53.47,53.48,107100.0,30.9961,31.0251,30.9903,30.9961,107100.0
2006-09-19 11:40:00,53.49,53.49,53.34,53.46,125300.0,31.0019,31.0019,30.915,30.9845,125300.0
2006-09-19 11:50:00,53.46,53.5,53.42,53.47,145800.0,30.9845,31.0077,30.9614,30.9903,145800.0
2006-09-19 12:00:00,53.47,53.51,53.45,53.47,76200.0,30.9903,31.0135,30.9787,30.9903,76200.0
2006-09-19 12:10:00,53.47,53.47,53.23,53.31,133900.0,30.9903,30.9903,30.8512,30.8976,133900.0
2006-09-19 12:20:00,53.32,53.35,53.05,53.05,125200.0,30.9034,30.9208,30.7469,30.7469,125200.0
2006-09-19 12:30:00,53.06,53.19,53.05,53.11,101800.0,30.7527,30.8281,30.7469,30.7817,101800.0
2006-09-19 12:40:00,53.1,53.36,53.08,53.3,107100.0,30.7759,30.9266,30.7643,30.8918,107100.0
2006-09-19 12:50:00,53.31,53.31,53.12,53.22,76200.0,30.8976,30.8976,30.7875,30.8454,76200.0
2006-09-19 13:00:00,53.22,53.35,53.2,53.27,63300.0,30.8454,30.9208,30.8338,30.8744,63300.0
2006-09-19 13:10:00,53.27,53.31,53.23,53.29,50500.0,30.8744,30.8976,30.8512,30.886,50500.0
2006-09-19 13:20:00,53.32,53.35,53.19,53.21,146800.0,30.9034,30.9208,30.8281,30.8396,146800.0
2006-09-19 13:30:00,53.19,53.29,53.17,53.28,52600.0,30.8281,30.886,30.8165,30.8802,52600.0
2006-09-19 13:40:00,53.27,53.37,53.22,53.36,39500.0,30.8744,30.9324,30.8454,30.9266,39500.0
2006-09-19 13:50:00,53.36,53.4,53.28,53.31,970200.0,30.9266,30.9498,30.8802,30.8976,970200.0
2006-09-19 14:00:00,53.31,53.4,53.28,53.29,49300.0,30.8976,30.9498,30.8802,30.886,49300.0
2006-09-19 14:10:00,53.3,53.36,53.28,53.31,47500.0,30.8918,30.9266,30.8802,30.8976,47500.0
2006-09-19 14:20:00,53.32,53.45,53.32,53.35,55200.0,30.9034,30.9787,30.9034,30.9208,55200.0
2006-09-19 14:30:00,53.34,53.47,53.33,53.35,62900.0,30.915,30.9903,30.9092,30.9208,62900.0
2006-09-19 14:40:00,53.33,53.34,53.2,53.34,51900.0,30.9092,30.915,30.8338,30.915,51900.0
2006-09-19 14:50:00,53.33,53.35,53.22,53.28,40000.0,30.9092,30.9208,30.8454,30.8802,40000.0
2006-09-19 15:00:00,53.27,53.35,53.24,53.35,108100.0,30.8744,30.9208,30.857,30.9208,108100.0
2006-09-19 15:10:00,53.34,53.48,53.34,53.37,108700.0,30.915,30.9961,30.915,30.9324,108700.0
2006-09-19 15:20:00,53.37,53.54,53.35,53.5,181900.0,30.9324,31.0309,30.9208,31.0077,181900.0
2006-09-19 15:30:00,53.49,53.55,53.4,53.43,141600.0,31.0019,31.0367,30.9498,30.9672,141600.0
2006-09-19 15:40:00,53.43,53.6,53.4,53.55,299200.0,30.9672,31.0657,30.9498,31.0367,299200.0
2006-09-19 15:50:00,53.56,53.71,53.52,53.58,336500.0,31.0425,31.1294,31.0193,31.0541,336500.0
2006-09-20 09:30:00,53.84,54.45,53.78,54.23,306900.0,31.2048,31.5583,31.17,31.4308,306900.0
2006-09-20 09:40:00,54.23,54.4,53.87,54.33,333500.0,31.4308,31.5293,31.2222,31.4888,333500.0
2006-09-20 09:50:00,54.34,54.34,54.09,54.3,119700.0,31.4946,31.4946,31.3497,31.4714,119700.0
2006-09-20 10:00:00,54.28,54.45,54.11,54.29,214200.0,31.4598,31.5583,31.3613,31.4656,214200.0
2006-09-20 10:10:00,54.29,54.4,54.23,54.37,186900.0,31.4656,31.5293,31.4308,31.512,186900.0
2006-09-20 10:20:00,54.4,54.46,54.26,54.31,248400.0,31.5293,31.5641,31.4482,31.4772,248400.0
2006-09-20 10:30:00,54.31,54.34,54.24,54.25,179600.0,31.4772,31.4946,31.4366,31.4424,179600.0
2006-09-20 10:40:00,54.25,54.35,54.19,54.27,211200.0,31.4424,31.5004,31.4076,31.454,211200.0
2006-09-20 10:50:00,54.26,54.3,54.16,54.25,259400.0,31.4482,31.4714,31.3902,31.4424,259400.0
2006-09-20 11:00:00,54.26,54.51,54.24,54.49,95100.0,31.4482,31.5931,31.4366,31.5815,95100.0
2006-09-20 11:10:00,54.49,54.74,54.49,54.6,169200.0,31.5815,31.7264,31.5815,31.6453,169200.0
2006-09-20 11:20:00,54.6,55.09,54.6,54.77,233800.0,31.6453,31.9293,31.6453,31.7438,233800.0
2006-09-20 11:30:00,54.78,54.98,54.7,54.9,157200.0,31.7496,31.8655,31.7032,31.8191,157200.0
2006-09-20 11:40:00,54.9,54.91,54.81,54.88,74800.0,31.8191,31.8249,31.767,31.8075,74800.0
2006-09-20 11:50:00,54.88,55.06,54.86,55.04,110300.0,31.8075,31.9119,31.796,31.9003,110300.0
2006-09-20 12:00:00,55.02,55.09,54.93,54.94,203900.0,31.8887,31.9293,31.8365,31.8423,203900.0
2006-09-20 12:10:00,54.93,55.05,54.93,55.05,330000.0,31.8365,31.9061,31.8365,31.9061,330000.0
2006-09-20 12:20:00,55.05,55.34,55.02,55.33,288600.0,31.9061,32.0742,31.8887,32.0684,288600.0
2006-09-20 12:30:00,55.33,55.48,54.41,55.45,173600.0,32.0684,32.1553,31.5351,32.1379,173600.0
2006-09-20 12:40:00,55.43,55.49,55.23,55.23,113000.0,32.1263,32.1611,32.0104,32.0104,113000.0
2006-09-20 12:50:00,55.25,55.37,55.07,55.09,108800.0,32.022,32.0915,31.9177,31.9293,108800.0
2006-09-20 13:00:00,55.09,55.32,55.07,55.14,150100.0,31.9293,32.0626,31.9177,31.9582,150100.0
2006-09-20 13:10:00,55.14,55.3,55.14,55.25,118800.0,31.9582,32.051,31.9582,32.022,118800.0
2006-09-20 13:20:00,55.25,55.45,55.24,55.41,115500.0,32.022,32.1379,32.0162,32.1147,115500.0
2006-09-20 13:30:00,55.41,55.45,55.36,55.42,73700.0,32.1147,32.1379,32.0857,32.1205,73700.0
2006-09-20 13:40:00,55.42,55.49,55.28,55.48,143900.0,32.1205,32.1611,32.0394,32.1553,143900.0
2006-09-20 13:50:00,55.46,55.61,55.46,55.53,170300.0,32.1437,32.2306,32.1437,32.1843,170300.0
2006-09-20 14:00:00,55.54,55.63,55.48,55.58,184800.0,32.1901,32.2422,32.1553,32.2133,184800.0
2006-09-20 14:10:00,55.58,55.6,55.07,55.12,302000.0,32.2133,32.2248,31.9177,31.9466,302000.0
2006-09-20 14:20:00,55.12,55.34,54.97,55.0,320800.0,31.9466,32.0742,31.8597,31.8771,320800.0
2006-09-20 14:30:00,55.01,55.23,54.95,55.16,162200.0,31.8829,32.0104,31.8481,31.9698,162200.0
2006-09-20 14:40:00,55.15,55.18,54.82,54.89,199300.0,31.964,31.9814,31.7728,31.8133,199300.0
2006-09-20 14:50:00,54.89,55.08,54.87,54.95,167400.0,31.8133,31.9235,31.8018,31.8481,167400.0
2006-09-20 15:00:00,54.95,55.0,54.84,54.88,344900.0,31.8481,31.8771,31.7844,31.8075,344900.0
2006-09-20 15:10:00,54.88,55.02,54.85,55.0,357400.0,31.8075,31.8887,31.7902,31.8771,357400.0
2006-09-20 15:20:00,55.0,55.05,54.94,55.03,167400.0,31.8771,31.9061,31.8423,31.8945,167400.0
2006-09-20 15:30:00,55.03,55.03,54.84,54.87,172000.0,31.8945,31.8945,31.7844,31.8018,172000.0
2006-09-20 15:40:00,54.88,55.0,54.8,54.83,392100.0,31.8075,31.8771,31.7612,31.7786,392100.0
2006-09-20 15:50:00,54.82,54.97,54.74,54.91,578200.0,31.7728,31.8597,31.7264,31.8249,578200.0
2006-09-21 09:30:00,55.42,55.46,54.99,55.19,213100.0,32.1205,32.1437,31.8713,31.9872,213100.0
2006-09-21 09:40:00,55.26,55.27,54.63,54.93,208100.0,32.0278,32.0336,31.6627,31.8365,208100.0
2006-09-21 09:50:00,54.9,55.06,54.75,54.89,150700.0,31.8191,31.9119,31.7322,31.8133,150700.0
2006-09-21 10:00:00,54.87,54.99,54.63,54.97,308600.0,31.8018,31.8713,31.6627,31.8597,308600.0
2006-09-21 10:10:00,54.97,54.98,54.6,54.77,311300.0,31.8597,31.8655,31.6453,31.7438,311300.0
2006-09-21 10:20:00,54.77,54.77,54.5,54.5,186100.0,31.7438,31.7438,31.5873,31.5873,186100.0
2006-09-21 10:30:00,54.5,54.6,54.32,54.49,252300.0,31.5873,31.6453,31.483,31.5815,252300.0
2006-09-21 10:40:00,54.51,54.69,54.47,54.68,140600.0,31.5931,31.6974,31.5699,31.6916,140600.0
2006-09-21 10:50:00,54.7,54.79,54.55,54.56,269000.0,31.7032,31.7554,31.6163,31.6221,269000.0
2006-09-21 11:00:00,54.56,54.91,54.56,54.89,131400.0,31.6221,31.8249,31.6221,31.8133,131400.0
2006-09-21 11:10:00,54.89,54.89,54.74,54.78,116000.0,31.8133,31.8133,31.7264,31.7496,116000.0
2006-09-21 11:20:00,54.78,54.81,54.67,54.7,141700.0,31.7496,31.767,31.6858,31.7032,141700.0
2006-09-21 11:30:00,54.66,54.73,54.53,54.6,131700.0,31.68,31.7206,31.6047,31.6453,131700.0
2006-09-21 11:40:00,54.61,54.68,54.55,54.64,201000.0,31.6511,31.6916,31.6163,31.6684,201000.0
2006-09-21 11:50:00,54.64,54.83,54.62,54.71,104100.0,31.6684,31.7786,31.6569,31.709,104100.0
2006-09-21 12:00:00,54.71,54.73,54.42,54.64,163600.0,31.709,31.7206,31.5409,31.6684,163600.0
2006-09-21 12:10:00,54.64,54.75,54.57,54.65,136700.0,31.6684,31.7322,31.6279,31.6742,136700.0
2006-09-21 12:20:00,54.65,54.66,54.41,54.51,152800.0,31.6742,31.68,31.5351,31.5931,152800.0
2006-09-21 12:30:00,54.52,54.6,54.48,54.54,67800.0,31.5989,31.6453,31.5757,31.6105,67800.0
2006-09-21 12:40:00,54.53,54.53,54.35,54.5,121400.0,31.6047,31.6047,31.5004,31.5873,121400.0
2006-09-21 12:50:00,54.49,54.5,54.35,54.36,74300.0,31.5815,31.5873,31.5004,31.5062,74300.0
2006-09-21 13:00:00,54.35,54.41,54.19,54.19,124900.0,31.5004,31.5351,31.4076,31.4076,124900.0
2006-09-21 13:10:00,54.19,54.36,54.19,54.34,107900.0,31.4076,31.5062,31.4076,31.4946,107900.0
2006-09-21 13:20:00,54.31,54.41,54.26,54.3,75900.0,31.4772,31.5351,31.4482,31.4714,75900.0
2006-09-21 13:30:00,54.3,54.38,54.25,54.36,96300.0,31.4714,31.5178,31.4424,31.5062,96300.0
2006-09-21 13:40:00,54.35,54.46,54.3,54.46,56000.0,31.5004,31.5641,31.4714,31.5641,56000.0
2006-09-21 13:50:00,54.46,54.49,54.28,54.28,58500.0,31.5641,31.5815,31.4598,31.4598,58500.0
2006-09-21 14:00:00,54.28,54.49,54.26,54.35,91700.0,31.4598,31.5815,31.4482,31.5004,91700.0
2006-09-21 14:10:00,54.34,54.42,54.32,54.39,128000.0,31.4946,31.5409,31.483,31.5236,128000.0
2006-09-21 14:20:00,54.4,54.4,54.3,54.32,268400.0,31.5293,31.5293,31.4714,31.483,268400.0
2006-09-21 14:30:00,54.3,54.34,54.28,54.31,150000.0,31.4714,31.4946,31.4598,31.4772,150000.0
2006-09-21 14:40:00,54.3,54.34,54.15,54.26,181500.0,31.4714,31.4946,31.3845,31.4482,181500.0
2006-09-21 14:50:00,54.26,54.28,54.05,54.08,107800.0,31.4482,31.4598,31.3265,31.3439,107800.0
2006-09-21 15:00:00,54.08,54.12,53.93,53.96,265700.0,31.3439,31.3671,31.2569,31.2743,265700.0
2006-09-21 15:10:00,53.96,53.97,53.68,53.72,226100.0,31.2743,31.2801,31.112,31.1352,226100.0
2006-09-21 15:20:00,53.71,53.94,53.67,53.69,240100.0,31.1294,31.2627,31.1063,31.1178,240100.0
2006-09-21 15:30:00,53.69,53.94,53.69,53.92,208100.0,31.1178,31.2627,31.1178,31.2511,208100.0
2006-09-21 15:40:00,53.92,54.09,53.92,54.0,192900.0,31.2511,31.3497,31.2511,31.2975,192900.0
2006-09-21 15:50:00,54.02,54.02,53.85,53.85,240100.0,31.3091,31.3091,31.2106,31.2106,240100.0
2006-09-22 09:30:00,53.02,53.39,53.0,53.11,398800.0,30.7295,30.944,30.7179,30.7817,398800.0
2006-09-22 09:40:00,53.11,53.63,53.11,53.46,229200.0,30.7817,31.0831,30.7817,30.9845,229200.0
2006-09-22 09:50:00,53.45,53.62,53.45,53.57,207900.0,30.9787,31.0773,30.9787,31.0483,207900.0
2006-09-22 10:00:00,53.54,53.55,53.3,53.34,173600.0,31.0309,31.0367,30.8918,30.915,173600.0
2006-09-22 10:10:00,53.35,53.37,53.11,53.13,164200.0,30.9208,30.9324,30.7817,30.7933,164200.0
2006-09-22 10:20:00,53.13,53.34,53.13,53.31,175900.0,30.7933,30.915,30.7933,30.8976,175900.0
2006-09-22 10:30:00,53.32,53.41,53.27,53.3,150300.0,30.9034,30.9556,30.8744,30.8918,150300.0
2006-09-22 10:40:00,53.29,53.39,53.25,53.28,130200.0,30.886,30.944,30.8628,30.8802,130200.0
2006-09-22 10:50:00,53.28,53.32,53.21,53.24,129900.0,30.8802,30.9034,30.8396,30.857,129900.0
2006-09-22 11:00:00,53.22,53.27,53.15,53.15,206000.0,30.8454,30.8744,30.8049,30.8049,206000.0
2006-09-22 11:10:00,53.14,53.36,53.1,53.34,104400.0,30.7991,30.9266,30.7759,30.915,104400.0
2006-09-22 11:20:00,53.35,53.52,53.34,53.5,67300.0,30.9208,31.0193,30.915,31.0077,67300.0
2006-09-22 11:30:00,53.48,53.64,53.45,53.64,107100.0,30.9961,31.0889,30.9787,31.0889,107100.0
2006-09-22 11:40:00,53.63,53.88,53.62,53.82,147900.0,31.0831,31.228,31.0773,31.1932,147900.0
2006-09-22 11:50:00,53.8,54.15,53.8,54.02,299300.0,31.1816,31.3845,31.1816,31.3091,299300.0
2006-09-22 12:00:00,54.02,54.02,53.79,53.8,222900.0,31.3091,31.3091,31.1758,31.1816,222900.0
2006-09-22 12:10:00,53.8,53.93,53.77,53.86,54300.0,31.1816,31.2569,31.1642,31.2164,54300.0
2006-09-22 12:20:00,53.87,53.88,53.83,53.84,41000.0,31.2222,31.228,31.199,31.2048,41000.0
2006-09-22 12:30:00,53.84,53.9,53.8,53.89,50100.0,31.2048,31.2396,31.1816,31.2338,50100.0
2006-09-22 12:40:00,53.89,54.02,53.84,54.0,54700.0,31.2338,31.3091,31.2048,31.2975,54700.0
2006-09-22 12:50:00,54.01,54.04,54.0,54.03,51500.0,31.3033,31.3207,31.2975,31.3149,51500.0
2006-09-22 13:00:00,54.03,54.13,54.0,54.06,96800.0,31.3149,31.3729,31.2975,31.3323,96800.0
2006-09-22 13:10:00,54.06,54.13,54.03,54.12,62500.0,31.3323,31.3729,31.3149,31.3671,62500.0
2006-09-22 13:20:00,54.12,54.25,54.1,54.22,88800.0,31.3671,31.4424,31.3555,31.425,88800.0
2006-09-22 13:30:00,54.22,54.23,54.1,54.2,83100.0,31.425,31.4308,31.3555,31.4134,83100.0
2006-09-22 13:40:00,54.19,54.23,54.08,54.23,78100.0,31.4076,31.4308,31.3439,31.4308,78100.0
2006-09-22 13:50:00,54.23,54.32,54.19,54.26,39600.0,31.4308,31.483,31.4076,31.4482,39600.0
2006-09-22 14:00:00,54.25,54.32,54.21,54.22,58600.0,31.4424,31.483,31.4192,31.425,58600.0
2006-09-22 14:10:00,54.21,54.24,54.12,54.17,73200.0,31.4192,31.4366,31.3671,31.396,73200.0
2006-09-22 14:20:00,54.17,54.27,54.15,54.2,94700.0,31.396,31.454,31.3845,31.4134,94700.0
2006-09-22 14:30:00,54.21,54.24,54.13,54.23,34200.0,31.4192,31.4366,31.3729,31.4308,34200.0
2006-09-22 14:40:00,54.23,54.38,54.12,54.37,86800.0,31.4308,31.5178,31.3671,31.512,86800.0
2006-09-22 14:50:00,54.36,54.37,54.23,54.28,45200.0,31.5062,31.512,31.4308,31.4598,45200.0
2006-09-22 15:00:00,54.27,54.4,54.23,54.39,49400.0,31.454,31.5293,31.4308,31.5236,49400.0
2006-09-22 15:10:00,54.39,54.54,54.36,54.51,96100.0,31.5236,31.6105,31.5062,31.5931,96100.0
2006-09-22 15:20:00,54.51,54.83,54.42,54.77,239800.0,31.5931,31.7786,31.5409,31.7438,239800.0
2006-09-22 15:30:00,54.76,54.78,54.57,54.6,259100.0,31.738,31.7496,31.6279,31.6453,259100.0
2006-09-22 15:40:00,54.6,54.6,54.04,54.05,253500.0,31.6453,31.6453,31.3207,31.3265,253500.0
2006-09-22 15:50:00,54.05,54.37,54.02,54.33,206900.0,31.3265,31.512,31.3091,31.4888,206900.0
2006-09-25 09:30:00,54.34,54.51,53.64,54.22,195600.0,31.4946,31.5931,31.0889,31.425,195600.0
2006-09-25 09:40:00,54.22,54.89,54.1,54.83,193200.0,31.425,31.8133,31.3555,31.7786,193200.0
2006-09-25 09:50:00,54.83,54.98,54.78,54.8,146900.0,31.7786,31.8655,31.7496,31.7612,146900.0
2006-09-25 10:00:00,54.81,54.95,54.52,54.64,169800.0,31.767,31.8481,31.5989,31.6684,169800.0
2006-09-25 10:10:00,54.65,54.65,54.3,54.51,150000.0,31.6742,31.6742,31.4714,31.5931,150000.0
2006-09-25 10:20:00,54.47,54.72,54.42,54.42,74400.0,31.5699,31.7148,31.5409,31.5409,74400.0
2006-09-25 10:30:00,54.43,54.51,54.3,54.49,90700.0,31.5467,31.5931,31.4714,31.5815,90700.0
2006-09-25 10:40:00,54.47,54.55,54.41,54.51,49100.0,31.5699,31.6163,31.5351,31.5931,49100.0
2006-09-25 10:50:00,54.52,54.72,54.5,54.7,61600.0,31.5989,31.7148,31.5873,31.7032,61600.0
2006-09-25 11:00:00,54.7,54.98,54.66,54.84,104800.0,31.7032,31.8655,31.68,31.7844,104800.0
2006-09-25 11:10:00,54.84,54.84,54.69,54.76,35500.0,31.7844,31.7844,31.6974,31.738,35500.0
2006-09-25 11:20:00,54.77,55.02,54.76,55.0,115600.0,31.7438,31.8887,31.738,31.8771,115600.0
2006-09-25 11:30:00,55.0,55.06,54.69,54.71,65700.0,31.8771,31.9119,31.6974,31.709,65700.0
2006-09-25 11:40:00,54.73,55.01,54.73,54.76,46800.0,31.7206,31.8829,31.7206,31.738,46800.0
2006-09-25 11:50:00,54.74,55.14,54.72,55.09,86200.0,31.7264,31.9582,31.7148,31.9293,86200.0
2006-09-25 12:00:00,55.09,55.09,54.92,55.08,96900.0,31.9293,31.9293,31.8307,31.9235,96900.0
2006-09-25 12:10:00,55.07,55.08,54.84,54.85,75200.0,31.9177,31.9235,31.7844,31.7902,75200.0
2006-09-25 12:20:00,54.85,55.19,54.85,55.1,113500.0,31.7902,31.9872,31.7902,31.9351,113500.0
2006-09-25 12:30:00,55.11,55.32,55.11,55.23,64800.0,31.9409,32.0626,31.9409,32.0104,64800.0
2006-09-25 12:40:00,55.22,55.38,55.19,55.33,55600.0,32.0046,32.0973,31.9872,32.0684,55600.0
2006-09-25 12:50:00,55.34,55.6,55.34,55.6,95000.0,32.0742,32.2248,32.0742,32.2248,95000.0
2006-09-25 13:00:00,55.59,55.68,55.4,55.53,109300.0,32.2191,32.2712,32.1089,32.1843,109300.0
2006-09-25 13:10:00,55.53,55.57,55.18,55.18,63500.0,32.1843,32.2075,31.9814,31.9814,63500.0
2006-09-25 13:20:00,55.17,55.23,55.12,55.17,52000.0,31.9756,32.0104,31.9466,31.9756,52000.0
2006-09-25 13:30:00,55.16,55.2,54.97,54.98,105200.0,31.9698,31.993,31.8597,31.8655,105200.0
2006-09-25 13:40:00,54.98,55.18,54.95,55.14,72800.0,31.8655,31.9814,31.8481,31.9582,72800.0
2006-09-25 13:50:00,55.11,55.17,55.06,55.07,39400.0,31.9409,31.9756,31.9119,31.9177,39400.0
2006-09-25 14:00:00,55.07,55.29,55.06,55.25,80600.0,31.9177,32.0452,31.9119,32.022,80600.0
2006-09-25 14:10:00,55.25,55.33,55.19,55.29,64500.0,32.022,32.0684,31.9872,32.0452,64500.0
2006-09-25 14:20:00,55.28,55.41,55.22,55.41,89100.0,32.0394,32.1147,32.0046,32.1147,89100.0
2006-09-25 14:30:00,55.41,55.68,55.4,55.54,104900.0,32.1147,32.2712,32.1089,32.1901,104900.0
2006-09-25 14:40:00,55.52,55.6,55.48,55.59,53800.0,32.1785,32.2248,32.1553,32.2191,53800.0
2006-09-25 14:50:00,55.59,55.73,55.44,55.66,104100.0,32.2191,32.3002,32.1321,32.2596,104100.0
2006-09-25 15:00:00,55.68,55.79,55.57,55.61,92000.0,32.2712,32.335,32.2075,32.2306,92000.0
2006-09-25 15:10:00,55.61,55.78,55.58,55.69,117500.0,32.2306,32.3292,32.2133,32.277,117500.0
2006-09-25 15:20:00,55.7,55.93,55.65,55.81,130100.0,32.2828,32.4161,32.2538,32.3466,130100.0
2006-09-25 15:30:00,55.81,55.82,55.5,55.51,130200.0,32.3466,32.3524,32.1669,32.1727,130200.0
2006-09-25 15:40:00,55.51,55.62,55.47,55.57,267900.0,32.1727,32.2364,32.1495,32.2075,267900.0
2006-09-25 15:50:00,55.58,55.58,55.45,55.49,242500.0,32.2133,32.2133,32.1379,32.1611,242500.0
2006-09-26 09:30:00,55.4,55.55,55.25,55.48,159400.0,32.1089,32.1959,32.022,32.1553,159400.0
2006-09-26 09:40:00,55.48,55.64,55.17,55.2,143700.0,32.1553,32.248,31.9756,31.993,143700.0
2006-09-26 09:50:00,55.2,55.55,55.2,55.43,95800.0,31.993,32.1959,31.993,32.1263,95800.0
2006-09-26 10:00:00,55.44,55.86,55.34,55.83,93300.0,32.1321,32.3755,32.0742,32.3582,93300.0
2006-09-26 10:10:00,55.86,56.12,55.8,55.85,186000.0,32.3755,32.5262,32.3408,32.3697,186000.0
2006-09-26 10:20:00,55.88,56.0,55.8,55.96,142900.0,32.3871,32.4567,32.3408,32.4335,142900.0
2006-09-26 10:30:00,55.96,55.99,55.75,55.84,146800.0,32.4335,32.4509,32.3118,32.3639,146800.0
2006-09-26 10:40:00,55.82,55.82,55.45,55.52,245200.0,32.3524,32.3524,32.1379,32.1785,245200.0
2006-09-26 10:50:00,55.5,55.6,55.47,55.6,149900.0,32.1669,32.2248,32.1495,32.2248,149900.0
2006-09-26 11:00:00,55.6,55.75,55.54,55.72,65200.0,32.2248,32.3118,32.1901,32.2944,65200.0
2006-09-26 11:10:00,55.7,55.83,55.6,55.6,102400.0,32.2828,32.3582,32.2248,32.2248,102400.0
2006-09-26 11:20:00,55.61,55.67,55.54,55.55,65800.0,32.2306,32.2654,32.1901,32.1959,65800.0
2006-09-26 11:30:00,55.54,55.56,55.29,55.32,67800.0,32.1901,32.2017,32.0452,32.0626,67800.0
2006-09-26 11:40:00,55.32,55.32,54.74,54.75,131500.0,32.0626,32.0626,31.7264,31.7322,131500.0
2006-09-26 11:50:00,54.69,55.03,54.67,54.95,120300.0,31.6974,31.8945,31.6858,31.8481,120300.0
2006-09-26 12:00:00,54.95,54.95,54.82,54.89,99600.0,31.8481,31.8481,31.7728,31.8133,99600.0
2006-09-26 12:10:00,54.9,55.06,54.82,55.02,76000.0,31.8191,31.9119,31.7728,31.8887,76000.0
2006-09-26 12:20:00,55.04,55.19,55.0,55.18,76400.0,31.9003,31.9872,31.8771,31.9814,76400.0
2006-09-26 12:30:00,55.17,55.19,55.0,55.0,66600.0,31.9756,31.9872,31.8771,31.8771,66600.0
2006-09-26 12:40:00,55.0,55.07,54.92,54.98,76900.0,31.8771,31.9177,31.8307,31.8655,76900.0
2006-09-26 12:50:00,54.97,55.03,54.94,55.01,49500.0,31.8597,31.8945,31.8423,31.8829,49500.0
2006-09-26 13:00:00,55.0,55.0,54.85,54.9,51100.0,31.8771,31.8771,31.7902,31.8191,51100.0
2006-09-26 13:10:00,54.9,55.03,54.85,55.03,53600.0,31.8191,31.8945,31.7902,31.8945,53600.0
2006-09-26 13:20:00,55.03,55.04,54.89,55.03,51200.0,31.8945,31.9003,31.8133,31.8945,51200.0
2006-09-26 13:30:00,55.02,55.12,54.9,54.92,49500.0,31.8887,31.9466,31.8191,31.8307,49500.0
2006-09-26 13:40:00,54.9,54.94,54.82,54.93,38900.0,31.8191,31.8423,31.7728,31.8365,38900.0
2006-09-26 13:50:00,54.94,55.05,54.94,54.99,97800.0,31.8423,31.9061,31.8423,31.8713,97800.0
2006-09-26 14:00:00,54.99,55.2,54.99,55.06,85300.0,31.8713,31.993,31.8713,31.9119,85300.0
2006-09-26 14:10:00,55.04,55.2,54.99,55.11,63800.0,31.9003,31.993,31.8713,31.9409,63800.0
2006-09-26 14:20:00,55.08,55.25,55.05,55.11,60000.0,31.9235,32.022,31.9061,31.9409,60000.0
2006-09-26 14:30:00,55.1,55.22,55.06,55.09,130500.0,31.9351,32.0046,31.9119,31.9293,130500.0
2006-09-26 14:40:00,55.09,55.29,55.03,55.25,56900.0,31.9293,32.0452,31.8945,32.022,56900.0
2006-09-26 14:50:00,55.25,55.3,55.15,55.18,45900.0,32.022,32.051,31.964,31.9814,45900.0
2006-09-26 15:00:00,55.18,55.3,55.09,55.16,49300.0,31.9814,32.051,31.9293,31.9698,49300.0
2006-09-26 15:10:00,55.18,55.27,55.18,55.18,54700.0,31.9814,32.0336,31.9814,31.9814,54700.0
2006-09-26 15:20:00,55.18,55.18,55.01,55.09,161500.0,31.9814,31.9814,31.8829,31.9293,161500.0
2006-09-26 15:30:00,55.11,55.25,55.1,55.2,67200.0,31.9409,32.022,31.9351,31.993,67200.0
2006-09-26 15:40:00,55.21,55.27,55.11,55.25,81400.0,31.9988,32.0336,31.9409,32.022,81400.0
2006-09-26 15:50:00,55.27,55.27,55.13,55.22,125900.0,32.0336,32.0336,31.9524,32.0046,125900.0
2006-09-27 09:30:00,54.55,55.06,54.31,54.94,193800.0,31.6163,31.9119,31.4772,31.8423,193800.0
2006-09-27 09:40:00,54.94,55.3,54.8,55.03,116200.0,31.8423,32.051,31.7612,31.8945,116200.0
2006-09-27 09:50:00,55.02,55.32,55.01,55.31,120000.0,31.8887,32.0626,31.8829,32.0568,120000.0
2006-09-27 10:00:00,55.32,55.82,55.32,55.63,179400.0,32.0626,32.3524,32.0626,32.2422,179400.0
2006-09-27 10:10:00,55.64,55.64,55.28,55.29,69300.0,32.248,32.248,32.0394,32.0452,69300.0
2006-09-27 10:20:00,55.3,55.38,55.22,55.22,111900.0,32.051,32.0973,32.0046,32.0046,111900.0
2006-09-27 10:30:00,55.22,55.43,55.12,55.33,186200.0,32.0046,32.1263,31.9466,32.0684,186200.0
2006-09-27 10:40:00,55.34,55.34,55.11,55.11,60800.0,32.0742,32.0742,31.9409,31.9409,60800.0
2006-09-27 10:50:00,55.11,55.13,54.73,54.81,138800.0,31.9409,31.9524,31.7206,31.767,138800.0
2006-09-27 11:00:00,54.85,55.04,54.77,54.98,156700.0,31.7902,31.9003,31.7438,31.8655,156700.0
2006-09-27 11:10:00,54.98,55.06,54.78,54.83,91400.0,31.8655,31.9119,31.7496,31.7786,91400.0
2006-09-27 11:20:00,54.83,54.85,54.76,54.8,71400.0,31.7786,31.7902,31.738,31.7612,71400.0
2006-09-27 11:30:00,54.8,54.87,54.78,54.79,128100.0,31.7612,31.8018,31.7496,31.7554,128100.0
2006-09-27 11:40:00,54.79,54.89,54.66,54.87,80700.0,31.7554,31.8133,31.68,31.8018,80700.0
2006-09-27 11:50:00,54.87,55.0,54.81,54.91,54500.0,31.8018,31.8771,31.767,31.8249,54500.0
2006-09-27 12:00:00,54.93,55.03,54.88,54.88,49000.0,31.8365,31.8945,31.8075,31.8075,49000.0
2006-09-27 12:10:00,54.87,54.95,54.81,54.92,50900.0,31.8018,31.8481,31.767,31.8307,50900.0
2006-09-27 12:20:00,54.92,54.98,54.75,54.78,55400.0,31.8307,31.8655,31.7322,31.7496,55400.0
2006-09-27 12:30:00,54.75,54.88,54.71,54.73,58500.0,31.7322,31.8075,31.709,31.7206,58500.0
2006-09-27 12:40:00,54.71,54.77,54.66,54.75,49900.0,31.709,31.7438,31.68,31.7322,49900.0
2006-09-27 12:50:00,54.75,54.76,54.65,54.65,45500.0,31.7322,31.738,31.6742,31.6742,45500.0
2006-09-27 13:00:00,54.64,54.75,54.62,54.64,41400.0,31.6684,31.7322,31.6569,31.6684,41400.0
2006-09-27 13:10:00,54.65,54.71,54.59,54.7,42900.0,31.6742,31.709,31.6395,31.7032,42900.0
2006-09-27 13:20:00,54.69,54.71,54.65,54.69,74900.0,31.6974,31.709,31.6742,31.6974,74900.0
2006-09-27 13:30:00,54.68,54.68,54.48,54.64,60700.0,31.6916,31.6916,31.5757,31.6684,60700.0
2006-09-27 13:40:00,54.64,54.77,54.53,54.74,73000.0,31.6684,31.7438,31.6047,31.7264,73000.0
2006-09-27 13:50:00,54.7,54.75,54.7,54.72,70200.0,31.7032,31.7322,31.7032,31.7148,70200.0
2006-09-27 14:00:00,54.72,54.86,54.69,54.84,43700.0,31.7148,31.796,31.6974,31.7844,43700.0
2006-09-27 14:10:00,54.85,54.85,54.68,54.72,95700.0,31.7902,31.7902,31.6916,31.7148,95700.0
2006-09-27 14:20:00,54.72,54.79,54.67,54.67,68700.0,31.7148,31.7554,31.6858,31.6858,68700.0
2006-09-27 14:30:00,54.67,54.73,54.55,54.67,59600.0,31.6858,31.7206,31.6163,31.6858,59600.0
2006-09-27 14:40:00,54.65,54.67,54.4,54.4,98000.0,31.6742,31.6858,31.5293,31.5293,98000.0
2006-09-27 14:50:00,54.4,54.41,54.25,54.25,120800.0,31.5293,31.5351,31.4424,31.4424,120800.0
2006-09-27 15:00:00,54.23,54.36,54.18,54.19,85700.0,31.4308,31.5062,31.4018,31.4076,85700.0
2006-09-27 15:10:00,54.19,54.28,54.04,54.23,165000.0,31.4076,31.4598,31.3207,31.4308,165000.0
2006-09-27 15:20:00,54.23,54.39,54.21,54.34,75400.0,31.4308,31.5236,31.4192,31.4946,75400.0
2006-09-27 15:30:00,54.34,54.62,54.34,54.61,126600.0,31.4946,31.6569,31.4946,31.6511,126600.0
2006-09-27 15:40:00,54.62,54.65,54.51,54.51,114400.0,31.6569,31.6742,31.5931,31.5931,114400.0
2006-09-27 15:50:00,54.51,54.53,54.45,54.45,141900.0,31.5931,31.6047,31.5583,31.5583,141900.0
2006-09-28 09:30:00,54.19,54.88,54.13,54.54,175800.0,31.4076,31.8075,31.3729,31.6105,175800.0
2006-09-28 09:40:00,54.53,54.67,54.23,54.58,141100.0,31.6047,31.6858,31.4308,31.6337,141100.0
2006-09-28 09:50:00,54.57,54.57,54.0,54.24,167100.0,31.6279,31.6279,31.2975,31.4366,167100.0
2006-09-28 10:00:00,54.29,54.53,54.14,54.31,108200.0,31.4656,31.6047,31.3787,31.4772,108200.0
2006-09-28 10:10:00,54.25,54.43,54.1,54.18,141700.0,31.4424,31.5467,31.3555,31.4018,141700.0
2006-09-28 10:20:00,54.18,54.34,54.07,54.22,92000.0,31.4018,31.4946,31.3381,31.425,92000.0
2006-09-28 10:30:00,54.21,54.39,54.15,54.34,47800.0,31.4192,31.5236,31.3845,31.4946,47800.0
2006-09-28 10:40:00,54.34,54.4,54.17,54.3,62600.0,31.4946,31.5293,31.396,31.4714,62600.0
2006-09-28 10:50:00,54.27,54.29,53.76,53.77,109000.0,31.454,31.4656,31.1584,31.1642,109000.0
2006-09-28 11:00:00,53.75,53.87,53.71,53.83,162800.0,31.1526,31.2222,31.1294,31.199,162800.0
2006-09-28 11:10:00,53.84,53.87,53.71,53.78,108400.0,31.2048,31.2222,31.1294,31.17,108400.0
2006-09-28 11:20:00,53.78,54.2,53.78,53.83,107900.0,31.17,31.4134,31.17,31.199,107900.0
2006-09-28 11:30:00,53.83,54.02,53.82,54.02,42300.0,31.199,31.3091,31.1932,31.3091,42300.0
2006-09-28 11:40:00,54.02,54.02,53.88,53.88,70200.0,31.3091,31.3091,31.228,31.228,70200.0
2006-09-28 11:50:00,53.87,53.88,53.63,53.65,80300.0,31.2222,31.228,31.0831,31.0947,80300.0
2006-09-28 12:00:00,53.64,53.64,53.37,53.38,164500.0,31.0889,31.0889,30.9324,30.9382,164500.0
2006-09-28 12:10:00,53.37,53.48,53.32,53.47,202400.0,30.9324,30.9961,30.9034,30.9903,202400.0
2006-09-28 12:20:00,53.47,53.52,53.42,53.47,81400.0,30.9903,31.0193,30.9614,30.9903,81400.0
2006-09-28 12:30:00,53.48,53.7,53.46,53.7,88200.0,30.9961,31.1236,30.9845,31.1236,88200.0
2006-09-28 12:40:00,53.7,53.74,53.65,53.74,34200.0,31.1236,31.1468,31.0947,31.1468,34200.0
2006-09-28 12:50:00,53.74,53.91,53.71,53.82,79900.0,31.1468,31.2454,31.1294,31.1932,79900.0
2006-09-28 13:00:00,53.82,53.83,53.67,53.7,53100.0,31.1932,31.199,31.1063,31.1236,53100.0
2006-09-28 13:10:00,53.69,53.82,53.68,53.72,35300.0,31.1178,31.1932,31.112,31.1352,35300.0
2006-09-28 13:20:00,53.73,53.98,53.73,53.87,66000.0,31.141,31.2859,31.141,31.2222,66000.0
2006-09-28 13:30:00,53.87,53.95,53.87,53.88,32900.0,31.2222,31.2685,31.2222,31.228,32900.0
2006-09-28 13:40:00,53.89,53.99,53.87,53.96,43600.0,31.2338,31.2917,31.2222,31.2743,43600.0
2006-09-28 13:50:00,53.95,54.04,53.88,53.98,63000.0,31.2685,31.3207,31.228,31.2859,63000.0
2006-09-28 14:00:00,53.95,53.97,53.85,53.93,67200.0,31.2685,31.2801,31.2106,31.2569,67200.0
2006-09-28 14:10:00,53.94,53.95,53.89,53.9,49600.0,31.2627,31.2685,31.2338,31.2396,49600.0
2006-09-28 14:20:00,53.9,54.02,53.85,54.02,62400.0,31.2396,31.3091,31.2106,31.3091,62400.0
2006-09-28 14:30:00,54.02,54.05,53.97,53.99,88300.0,31.3091,31.3265,31.2801,31.2917,88300.0
2006-09-28 14:40:00,53.99,54.19,53.99,54.19,49600.0,31.2917,31.4076,31.2917,31.4076,49600.0
2006-09-28 14:50:00,54.18,54.25,54.15,54.21,42100.0,31.4018,31.4424,31.3845,31.4192,42100.0
2006-09-28 15:00:00,54.21,54.21,54.14,54.16,138900.0,31.4192,31.4192,31.3787,31.3902,138900.0
2006-09-28 15:10:00,54.17,54.25,54.15,54.24,88200.0,31.396,31.4424,31.3845,31.4366,88200.0
2006-09-28 15:20:00,54.23,54.38,54.23,54.33,99900.0,31.4308,31.5178,31.4308,31.4888,99900.0
2006-09-28 15:30:00,54.34,54.43,54.3,54.39,92300.0,31.4946,31.5467,31.4714,31.5236,92300.0
2006-09-28 15:40:00,54.39,54.42,54.33,54.35,105200.0,31.5236,31.5409,31.4888,31.5004,105200.0
2006-09-28 15:50:00,54.35,54.41,54.28,54.28,132600.0,31.5004,31.5351,31.4598,31.4598,132600.0
2006-09-29 09:30:00,54.59,54.76,54.27,54.73,161000.0,31.6985,31.7973,31.5127,31.7798,161000.0
2006-09-29 09:40:00,54.75,54.77,54.35,54.35,178200.0,31.7914,31.8031,31.5592,31.5592,178200.0
2006-09-29 09:50:00,54.38,54.47,54.12,54.21,130900.0,31.5766,31.6289,31.4256,31.4779,130900.0
2006-09-29 10:00:00,54.21,54.8,54.17,54.8,149000.0,31.4779,31.8205,31.4547,31.8205,149000.0
2006-09-29 10:10:00,54.78,54.81,54.49,54.66,77500.0,31.8089,31.8263,31.6405,31.7392,77500.0
2006-09-29 10:20:00,54.64,54.65,54.35,54.57,51600.0,31.7276,31.7334,31.5592,31.6869,51600.0
2006-09-29 10:30:00,54.57,54.58,54.32,54.33,60000.0,31.6869,31.6927,31.5418,31.5476,60000.0
2006-09-29 10:40:00,54.32,54.44,54.29,54.3,50600.0,31.5418,31.6114,31.5243,31.5301,50600.0
2006-09-29 10:50:00,54.31,54.33,54.2,54.33,35200.0,31.536,31.5476,31.4721,31.5476,35200.0
2006-09-29 11:00:00,54.34,54.39,54.17,54.22,47200.0,31.5534,31.5824,31.4547,31.4837,47200.0
2006-09-29 11:10:00,54.22,54.29,54.16,54.21,45200.0,31.4837,31.5243,31.4489,31.4779,45200.0
2006-09-29 11:20:00,54.21,54.26,54.18,54.23,37900.0,31.4779,31.5069,31.4605,31.4895,37900.0
2006-09-29 11:30:00,54.22,54.3,54.17,54.25,34600.0,31.4837,31.5301,31.4547,31.5011,34600.0
2006-09-29 11:40:00,54.25,54.5,54.25,54.49,44900.0,31.5011,31.6463,31.5011,31.6405,44900.0
2006-09-29 11:50:00,54.5,54.56,54.44,54.45,30900.0,31.6463,31.6811,31.6114,31.6172,30900.0
2006-09-29 12:00:00,54.42,54.47,54.34,54.37,29800.0,31.5998,31.6289,31.5534,31.5708,29800.0
2006-09-29 12:10:00,54.37,54.42,54.31,54.31,56000.0,31.5708,31.5998,31.536,31.536,56000.0
2006-09-29 12:20:00,54.33,54.33,54.27,54.3,35300.0,31.5476,31.5476,31.5127,31.5301,35300.0
2006-09-29 12:30:00,54.31,54.32,54.29,54.31,20700.0,31.536,31.5418,31.5243,31.536,20700.0
2006-09-29 12:40:00,54.3,54.3,54.25,54.27,15400.0,31.5301,31.5301,31.5011,31.5127,15400.0
2006-09-29 12:50:00,54.27,54.28,54.25,54.26,21200.0,31.5127,31.5185,31.5011,31.5069,21200.0
2006-09-29 13:00:00,54.26,54.26,54.02,54.03,96700.0,31.5069,31.5069,31.3676,31.3734,96700.0
2006-09-29 13:10:00,54.03,54.05,53.94,54.0,107300.0,31.3734,31.385,31.3211,31.3559,107300.0
2006-09-29 13:20:00,53.99,53.99,53.86,53.89,78200.0,31.3501,31.3501,31.2747,31.2921,78200.0
2006-09-29 13:30:00,53.89,53.95,53.85,53.86,45600.0,31.2921,31.3269,31.2688,31.2747,45600.0
2006-09-29 13:40:00,53.87,53.93,53.76,53.82,93500.0,31.2805,31.3153,31.2166,31.2514,93500.0
2006-09-29 13:50:00,53.82,53.94,53.79,53.86,102100.0,31.2514,31.3211,31.234,31.2747,102100.0
2006-09-29 14:00:00,53.86,53.94,53.77,53.78,47500.0,31.2747,31.3211,31.2224,31.2282,47500.0
2006-09-29 14:10:00,53.8,53.86,53.8,53.84,17200.0,31.2398,31.2747,31.2398,31.263,17200.0
2006-09-29 14:20:00,53.85,53.89,53.83,53.85,22600.0,31.2688,31.2921,31.2572,31.2688,22600.0
2006-09-29 14:30:00,53.84,53.86,53.74,53.75,33200.0,31.263,31.2747,31.205,31.2108,33200.0
2006-09-29 14:40:00,53.74,53.82,53.71,53.75,32500.0,31.205,31.2514,31.1876,31.2108,32500.0
2006-09-29 14:50:00,53.76,53.83,53.67,53.71,48100.0,31.2166,31.2572,31.1643,31.1876,48100.0
2006-09-29 15:00:00,53.7,53.7,53.59,53.62,55700.0,31.1817,31.1817,31.1179,31.1353,55700.0
2006-09-29 15:10:00,53.62,53.72,53.59,53.66,53500.0,31.1353,31.1934,31.1179,31.1585,53500.0
2006-09-29 15:20:00,53.65,53.67,53.56,53.58,92300.0,31.1527,31.1643,31.1005,31.1121,92300.0
2006-09-29 15:30:00,53.58,53.6,53.47,53.53,101200.0,31.1121,31.1237,31.0482,31.083,101200.0
2006-09-29 15:40:00,53.51,53.71,53.51,53.66,119800.0,31.0714,31.1876,31.0714,31.1585,119800.0
2006-09-29 15:50:00,53.65,53.73,53.5,53.56,352600.0,31.1527,31.1992,31.0656,31.1005,352600.0
2006-10-02 09:30:00,53.56,53.56,52.81,53.14,208800.0,31.1005,31.1005,30.665,30.8566,208800.0
2006-10-02 09:40:00,53.11,53.14,52.88,52.94,117300.0,30.8392,30.8566,30.7056,30.7404,117300.0
2006-10-02 09:50:00,52.93,53.09,52.89,53.09,99700.0,30.7346,30.8275,30.7114,30.8275,99700.0
2006-10-02 10:00:00,53.09,53.25,53.04,53.16,102100.0,30.8275,30.9204,30.7985,30.8682,102100.0
2006-10-02 10:10:00,53.17,53.29,53.13,53.19,98000.0,30.874,30.9437,30.8508,30.8856,98000.0
2006-10-02 10:20:00,53.16,53.17,52.93,53.04,71100.0,30.8682,30.874,30.7346,30.7985,71100.0
2006-10-02 10:30:00,53.11,53.24,53.06,53.17,52600.0,30.8392,30.9146,30.8101,30.874,52600.0
2006-10-02 10:40:00,53.12,53.2,53.05,53.11,52100.0,30.845,30.8914,30.8043,30.8392,52100.0
2006-10-02 10:50:00,53.11,53.43,53.11,53.4,61000.0,30.8392,31.025,30.8392,31.0075,61000.0
2006-10-02 11:00:00,53.43,53.54,53.36,53.46,46400.0,31.025,31.0888,30.9843,31.0424,46400.0
2006-10-02 11:10:00,53.46,53.54,53.26,53.3,66800.0,31.0424,31.0888,30.9263,30.9495,66800.0
2006-10-02 11:20:00,53.31,53.48,53.3,53.45,55300.0,30.9553,31.054,30.9495,31.0366,55300.0
2006-10-02 11:30:00,53.45,53.85,53.45,53.84,97700.0,31.0366,31.2688,31.0366,31.263,97700.0
2006-10-02 11:40:00,53.83,53.85,53.69,53.78,61900.0,31.2572,31.2688,31.1759,31.2282,61900.0
2006-10-02 11:50:00,53.78,53.97,53.77,53.77,87000.0,31.2282,31.3385,31.2224,31.2224,87000.0
2006-10-02 12:00:00,53.79,53.85,53.7,53.71,37200.0,31.234,31.2688,31.1817,31.1876,37200.0
2006-10-02 12:10:00,53.69,53.7,53.57,53.65,49700.0,31.1759,31.1817,31.1063,31.1527,49700.0
2006-10-02 12:20:00,53.67,53.67,53.57,53.6,30400.0,31.1643,31.1643,31.1063,31.1237,30400.0
2006-10-02 12:30:00,53.59,53.7,53.56,53.68,36200.0,31.1179,31.1817,31.1005,31.1701,36200.0
2006-10-02 12:40:00,53.7,53.77,53.68,53.69,25500.0,31.1817,31.2224,31.1701,31.1759,25500.0
2006-10-02 12:50:00,53.73,53.74,53.55,53.55,21500.0,31.1992,31.205,31.0946,31.0946,21500.0
2006-10-02 13:00:00,53.55,53.76,53.55,53.75,30800.0,31.0946,31.2166,31.0946,31.2108,30800.0
2006-10-02 13:10:00,53.74,53.75,53.66,53.67,25200.0,31.205,31.2108,31.1585,31.1643,25200.0
2006-10-02 13:20:00,53.69,53.7,53.56,53.56,35000.0,31.1759,31.1817,31.1005,31.1005,35000.0
2006-10-02 13:30:00,53.57,53.59,53.39,53.39,32100.0,31.1063,31.1179,31.0017,31.0017,32100.0
2006-10-02 13:40:00,53.36,53.37,53.13,53.21,77300.0,30.9843,30.9901,30.8508,30.8972,77300.0
2006-10-02 13:50:00,53.21,53.28,53.05,53.08,87500.0,30.8972,30.9379,30.8043,30.8217,87500.0
2006-10-02 14:00:00,53.08,53.15,53.05,53.08,79100.0,30.8217,30.8624,30.8043,30.8217,79100.0
2006-10-02 14:10:00,53.1,53.22,53.09,53.19,61400.0,30.8333,30.903,30.8275,30.8856,61400.0
2006-10-02 14:20:00,53.19,53.24,53.0,53.07,41500.0,30.8856,30.9146,30.7753,30.8159,41500.0
2006-10-02 14:30:00,53.08,53.16,53.02,53.16,38200.0,30.8217,30.8682,30.7869,30.8682,38200.0
2006-10-02 14:40:00,53.16,53.16,52.9,53.06,125500.0,30.8682,30.8682,30.7172,30.8101,125500.0
2006-10-02 14:50:00,53.07,53.07,52.87,52.95,61000.0,30.8159,30.8159,30.6998,30.7462,61000.0
2006-10-02 15:00:00,52.93,53.04,52.89,53.02,72400.0,30.7346,30.7985,30.7114,30.7869,72400.0
2006-10-02 15:10:00,53.02,53.08,52.98,53.07,54600.0,30.7869,30.8217,30.7637,30.8159,54600.0
2006-10-02 15:20:00,53.05,53.17,53.03,53.17,81300.0,30.8043,30.874,30.7927,30.874,81300.0
2006-10-02 15:30:00,53.17,53.24,53.09,53.24,76300.0,30.874,30.9146,30.8275,30.9146,76300.0
2006-10-02 15:40:00,53.24,53.32,53.16,53.25,73300.0,30.9146,30.9611,30.8682,30.9204,73300.0
2006-10-02 15:50:00,53.25,53.34,53.22,53.3,104600.0,30.9204,30.9727,30.903,30.9495,104600.0
2006-10-03 09:30:00,53.23,53.26,52.92,52.99,114400.0,30.9088,30.9263,30.7288,30.7695,114400.0
2006-10-03 09:40:00,52.99,53.24,52.91,53.06,90800.0,30.7695,30.9146,30.723,30.8101,90800.0
2006-10-03 09:50:00,53.06,53.45,53.0,53.37,83600.0,30.8101,31.0366,30.7753,30.9901,83600.0
2006-10-03 10:00:00,53.38,53.42,53.02,53.39,119300.0,30.9959,31.0192,30.7869,31.0017,119300.0
2006-10-03 10:10:00,53.37,53.44,53.15,53.29,90300.0,30.9901,31.0308,30.8624,30.9437,90300.0
2006-10-03 10:20:00,53.26,53.44,53.23,53.37,74400.0,30.9263,31.0308,30.9088,30.9901,74400.0
2006-10-03 10:30:00,53.35,53.7,53.34,53.49,94400.0,30.9785,31.1817,30.9727,31.0598,94400.0
2006-10-03 10:40:00,53.47,53.49,53.31,53.34,44900.0,31.0482,31.0598,30.9553,30.9727,44900.0
2006-10-03 10:50:00,53.32,53.47,53.29,53.45,44400.0,30.9611,31.0482,30.9437,31.0366,44400.0
2006-10-03 11:00:00,53.44,53.49,53.36,53.42,83900.0,31.0308,31.0598,30.9843,31.0192,83900.0
2006-10-03 11:10:00,53.39,53.81,53.36,53.79,84800.0,31.0017,31.2456,30.9843,31.234,84800.0
2006-10-03 11:20:00,53.78,54.12,53.78,54.1,183300.0,31.2282,31.4256,31.2282,31.414,183300.0
2006-10-03 11:30:00,54.1,54.32,54.05,54.29,130200.0,31.414,31.5418,31.385,31.5243,130200.0
2006-10-03 11:40:00,54.3,54.5,54.2,54.22,180000.0,31.5301,31.6463,31.4721,31.4837,180000.0
2006-10-03 11:50:00,54.19,54.34,54.15,54.2,87700.0,31.4663,31.5534,31.443,31.4721,87700.0
2006-10-03 12:00:00,54.17,54.49,54.17,54.48,82800.0,31.4547,31.6405,31.4547,31.6347,82800.0
2006-10-03 12:10:00,54.48,54.69,54.46,54.65,93200.0,31.6347,31.7566,31.6231,31.7334,93200.0
2006-10-03 12:20:00,54.65,54.78,54.56,54.6,78800.0,31.7334,31.8089,31.6811,31.7043,78800.0
2006-10-03 12:30:00,54.59,54.78,54.58,54.63,95500.0,31.6985,31.8089,31.6927,31.7218,95500.0
2006-10-03 12:40:00,54.61,54.65,54.5,54.52,89200.0,31.7102,31.7334,31.6463,31.6579,89200.0
2006-10-03 12:50:00,54.52,54.67,54.51,54.57,66700.0,31.6579,31.745,31.6521,31.6869,66700.0
2006-10-03 13:00:00,54.56,54.66,54.39,54.42,71300.0,31.6811,31.7392,31.5824,31.5998,71300.0
2006-10-03 13:10:00,54.43,54.5,54.34,54.38,51600.0,31.6056,31.6463,31.5534,31.5766,51600.0
2006-10-03 13:20:00,54.37,54.51,54.34,54.4,57500.0,31.5708,31.6521,31.5534,31.5882,57500.0
2006-10-03 13:30:00,54.4,54.47,54.34,54.36,34200.0,31.5882,31.6289,31.5534,31.565,34200.0
2006-10-03 13:40:00,54.35,54.59,54.35,54.58,85100.0,31.5592,31.6985,31.5592,31.6927,85100.0
2006-10-03 13:50:00,54.56,54.56,54.46,54.54,45200.0,31.6811,31.6811,31.6231,31.6695,45200.0
2006-10-03 14:00:00,54.55,54.79,54.55,54.76,155900.0,31.6753,31.8147,31.6753,31.7973,155900.0
2006-10-03 14:10:00,54.76,54.8,54.46,54.5,58500.0,31.7973,31.8205,31.6231,31.6463,58500.0
2006-10-03 14:20:00,54.52,54.53,54.33,54.42,62200.0,31.6579,31.6637,31.5476,31.5998,62200.0
2006-10-03 14:30:00,54.41,54.57,54.37,54.53,110400.0,31.594,31.6869,31.5708,31.6637,110400.0
2006-10-03 14:40:00,54.54,54.54,54.43,54.5,68200.0,31.6695,31.6695,31.6056,31.6463,68200.0
2006-10-03 14:50:00,54.51,54.54,54.45,54.5,49400.0,31.6521,31.6695,31.6172,31.6463,49400.0
2006-10-03 15:00:00,54.5,54.58,54.47,54.52,76100.0,31.6463,31.6927,31.6289,31.6579,76100.0
2006-10-03 15:10:00,54.54,54.68,54.54,54.66,82600.0,31.6695,31.7508,31.6695,31.7392,82600.0
2006-10-03 15:20:00,54.65,54.67,54.53,54.55,79500.0,31.7334,31.745,31.6637,31.6753,79500.0
2006-10-03 15:30:00,54.56,54.65,54.51,54.57,172700.0,31.6811,31.7334,31.6521,31.6869,172700.0
2006-10-03 15:40:00,54.57,54.6,54.49,54.6,86700.0,31.6869,31.7043,31.6405,31.7043,86700.0
2006-10-03 15:50:00,54.6,54.63,54.44,54.6,199100.0,31.7043,31.7218,31.6114,31.7043,199100.0
2006-10-04 09:30:00,54.48,54.95,54.36,54.93,121000.0,31.6347,31.9076,31.565,31.896,121000.0
2006-10-04 09:40:00,54.93,55.07,54.81,54.88,269200.0,31.896,31.9773,31.8263,31.8669,269200.0
2006-10-04 09:50:00,54.86,55.1,54.83,54.95,125000.0,31.8553,31.9947,31.8379,31.9076,125000.0
2006-10-04 10:00:00,54.9,55.0,54.85,54.92,161300.0,31.8785,31.9366,31.8495,31.8902,161300.0
2006-10-04 10:10:00,54.94,55.06,54.85,54.98,130300.0,31.9018,31.9715,31.8495,31.925,130300.0
2006-10-04 10:20:00,54.98,55.25,54.96,55.18,111800.0,31.925,32.0818,31.9134,32.0411,111800.0
2006-10-04 10:30:00,55.19,55.4,55.12,55.3,140700.0,32.0469,32.1689,32.0063,32.1108,140700.0
2006-10-04 10:40:00,55.31,55.44,55.24,55.35,95300.0,32.1166,32.1921,32.076,32.1398,95300.0
2006-10-04 10:50:00,55.37,55.49,55.29,55.47,86700.0,32.1515,32.2211,32.105,32.2095,86700.0
2006-10-04 11:00:00,55.47,55.55,55.33,55.49,166600.0,32.2095,32.256,32.1282,32.2211,166600.0
2006-10-04 11:10:00,55.49,55.68,55.44,55.64,125900.0,32.2211,32.3315,32.1921,32.3082,125900.0
2006-10-04 11:20:00,55.6,55.89,55.53,55.89,268700.0,32.285,32.4534,32.2444,32.4534,268700.0
2006-10-04 11:30:00,55.89,55.97,55.81,55.93,95400.0,32.4534,32.4999,32.407,32.4766,95400.0
2006-10-04 11:40:00,55.93,56.29,55.9,56.23,239600.0,32.4766,32.6857,32.4592,32.6508,239600.0
2006-10-04 11:50:00,56.25,56.34,56.22,56.33,210300.0,32.6624,32.7147,32.645,32.7089,210300.0
2006-10-04 12:00:00,56.31,56.34,56.02,56.03,181800.0,32.6973,32.7147,32.5289,32.5347,181800.0
2006-10-04 12:10:00,56.04,56.39,56.04,56.39,161500.0,32.5405,32.7437,32.5405,32.7437,161500.0
2006-10-04 12:20:00,56.38,56.47,56.3,56.45,150200.0,32.7379,32.7902,32.6915,32.7786,150200.0
2006-10-04 12:30:00,56.45,56.47,56.37,56.46,141900.0,32.7786,32.7902,32.7321,32.7844,141900.0
2006-10-04 12:40:00,56.45,56.45,56.22,56.26,159900.0,32.7786,32.7786,32.645,32.6683,159900.0
2006-10-04 12:50:00,56.25,56.32,56.22,56.29,180400.0,32.6624,32.7031,32.645,32.6857,180400.0
2006-10-04 13:00:00,56.29,56.29,56.21,56.21,136900.0,32.6857,32.6857,32.6392,32.6392,136900.0
2006-10-04 13:10:00,56.22,56.38,56.17,56.24,134500.0,32.645,32.7379,32.616,32.6566,134500.0
2006-10-04 13:20:00,56.23,56.27,56.12,56.26,108300.0,32.6508,32.6741,32.587,32.6683,108300.0
2006-10-04 13:30:00,56.27,56.46,56.27,56.46,168100.0,32.6741,32.7844,32.6741,32.7844,168100.0
2006-10-04 13:40:00,56.46,56.46,56.22,56.25,136500.0,32.7844,32.7844,32.645,32.6624,136500.0
2006-10-04 13:50:00,56.25,56.3,56.14,56.21,130100.0,32.6624,32.6915,32.5986,32.6392,130100.0
2006-10-04 14:00:00,56.22,56.37,56.07,56.35,151100.0,32.645,32.7321,32.5579,32.7205,151100.0
2006-10-04 14:10:00,56.35,56.66,56.26,56.64,264200.0,32.7205,32.9005,32.6683,32.8889,264200.0
2006-10-04 14:20:00,56.65,56.84,56.63,56.65,195900.0,32.8947,33.005,32.8831,32.8947,195900.0
2006-10-04 14:30:00,56.65,56.8,56.63,56.67,112700.0,32.8947,32.9818,32.8831,32.9063,112700.0
2006-10-04 14:40:00,56.69,56.77,56.58,56.66,121100.0,32.9179,32.9644,32.8541,32.9005,121100.0
2006-10-04 14:50:00,56.61,56.75,56.52,56.54,129100.0,32.8715,32.9528,32.8192,32.8308,129100.0
2006-10-04 15:00:00,56.54,56.57,56.37,56.42,200500.0,32.8308,32.8483,32.7321,32.7612,200500.0
2006-10-04 15:10:00,56.41,56.63,56.41,56.63,131800.0,32.7554,32.8831,32.7554,32.8831,131800.0
2006-10-04 15:20:00,56.63,56.71,56.45,56.48,132600.0,32.8831,32.9296,32.7786,32.796,132600.0
2006-10-04 15:30:00,56.48,56.63,56.45,56.61,124400.0,32.796,32.8831,32.7786,32.8715,124400.0
2006-10-04 15:40:00,56.61,56.71,56.54,56.61,153600.0,32.8715,32.9296,32.8308,32.8715,153600.0
2006-10-04 15:50:00,56.61,56.69,56.54,56.59,184700.0,32.8715,32.9179,32.8308,32.8599,184700.0
2006-10-05 09:30:00,56.6,56.68,56.13,56.27,240600.0,32.8657,32.9121,32.5928,32.6741,240600.0
2006-10-05 09:40:00,56.2,56.32,55.99,56.19,135000.0,32.6334,32.7031,32.5115,32.6276,135000.0
2006-10-05 09:50:00,56.21,56.61,56.16,56.61,196600.0,32.6392,32.8715,32.6102,32.8715,196600.0
2006-10-05 10:00:00,56.61,56.64,56.15,56.24,109000.0,32.8715,32.8889,32.6044,32.6566,109000.0
2006-10-05 10:10:00,56.21,56.35,56.09,56.18,115500.0,32.6392,32.7205,32.5695,32.6218,115500.0
2006-10-05 10:20:00,56.17,56.19,56.11,56.11,154100.0,32.616,32.6276,32.5812,32.5812,154100.0
2006-10-05 10:30:00,56.11,56.12,55.97,55.97,114600.0,32.5812,32.587,32.4999,32.4999,114600.0
2006-10-05 10:40:00,55.98,56.1,55.98,56.08,122400.0,32.5057,32.5753,32.5057,32.5637,122400.0
2006-10-05 10:50:00,56.1,56.16,56.05,56.13,77800.0,32.5753,32.6102,32.5463,32.5928,77800.0
2006-10-05 11:00:00,56.13,56.14,56.04,56.13,60700.0,32.5928,32.5986,32.5405,32.5928,60700.0
2006-10-05 11:10:00,56.11,56.13,55.95,55.97,75600.0,32.5812,32.5928,32.4882,32.4999,75600.0
2006-10-05 11:20:00,55.97,56.14,55.97,56.08,96900.0,32.4999,32.5986,32.4999,32.5637,96900.0
2006-10-05 11:30:00,56.08,56.34,56.08,56.28,87700.0,32.5637,32.7147,32.5637,32.6799,87700.0
2006-10-05 11:40:00,56.28,56.46,56.28,56.35,128200.0,32.6799,32.7844,32.6799,32.7205,128200.0
2006-10-05 11:50:00,56.35,56.46,56.33,56.42,62500.0,32.7205,32.7844,32.7089,32.7612,62500.0
2006-10-05 12:00:00,56.42,56.43,56.27,56.28,50000.0,32.7612,32.767,32.6741,32.6799,50000.0
2006-10-05 12:10:00,56.28,56.37,56.24,56.35,82800.0,32.6799,32.7321,32.6566,32.7205,82800.0
2006-10-05 12:20:00,56.36,56.37,56.25,56.31,43500.0,32.7263,32.7321,32.6624,32.6973,43500.0
2006-10-05 12:30:00,56.31,56.33,56.14,56.15,80200.0,32.6973,32.7089,32.5986,32.6044,80200.0
2006-10-05 12:40:00,56.15,56.39,56.14,56.29,64300.0,32.6044,32.7437,32.5986,32.6857,64300.0
2006-10-05 12:50:00,56.29,56.29,56.14,56.2,59400.0,32.6857,32.6857,32.5986,32.6334,59400.0
2006-10-05 13:00:00,56.21,56.43,56.17,56.35,67800.0,32.6392,32.767,32.616,32.7205,67800.0
2006-10-05 13:10:00,56.34,56.44,56.32,56.43,28600.0,32.7147,32.7728,32.7031,32.767,28600.0
2006-10-05 13:20:00,56.43,56.57,56.42,56.54,116600.0,32.767,32.8483,32.7612,32.8308,116600.0
2006-10-05 13:30:00,56.53,56.64,56.43,56.61,101100.0,32.825,32.8889,32.767,32.8715,101100.0
2006-10-05 13:40:00,56.61,56.92,56.61,56.87,168000.0,32.8715,33.0515,32.8715,33.0225,168000.0
2006-10-05 13:50:00,56.85,56.91,56.73,56.8,122000.0,33.0108,33.0457,32.9412,32.9818,122000.0
2006-10-05 14:00:00,56.81,56.82,56.62,56.69,99000.0,32.9876,32.9934,32.8773,32.9179,99000.0
2006-10-05 14:10:00,56.69,56.82,56.69,56.71,72100.0,32.9179,32.9934,32.9179,32.9296,72100.0
2006-10-05 14:20:00,56.69,56.77,56.62,56.69,44600.0,32.9179,32.9644,32.8773,32.9179,44600.0
2006-10-05 14:30:00,56.67,56.68,56.5,56.58,128400.0,32.9063,32.9121,32.8076,32.8541,128400.0
2006-10-05 14:40:00,56.58,56.75,56.55,56.73,99900.0,32.8541,32.9528,32.8366,32.9412,99900.0
2006-10-05 14:50:00,56.71,56.85,56.71,56.82,133600.0,32.9296,33.0108,32.9296,32.9934,133600.0
2006-10-05 15:00:00,56.83,56.85,56.76,56.81,118000.0,32.9992,33.0108,32.9586,32.9876,118000.0
2006-10-05 15:10:00,56.82,56.99,56.8,56.92,178800.0,32.9934,33.0921,32.9818,33.0515,178800.0
2006-10-05 15:20:00,56.92,56.94,56.8,56.83,131700.0,33.0515,33.0631,32.9818,32.9992,131700.0
2006-10-05 15:30:00,56.83,56.89,56.77,56.78,138800.0,32.9992,33.0341,32.9644,32.9702,138800.0
2006-10-05 15:40:00,56.77,56.85,56.72,56.8,147800.0,32.9644,33.0108,32.9354,32.9818,147800.0
2006-10-05 15:50:00,56.79,56.99,56.78,56.8,229200.0,32.976,33.0921,32.9702,32.9818,229200.0
2006-10-06 09:30:00,56.34,56.5,56.05,56.07,136500.0,32.7147,32.8076,32.5463,32.5579,136500.0
2006-10-06 09:40:00,56.06,56.1,55.55,55.96,205500.0,32.5521,32.5753,32.256,32.4941,205500.0
2006-10-06 09:50:00,55.96,55.98,55.67,55.75,126500.0,32.4941,32.5057,32.3257,32.3721,126500.0
2006-10-06 10:00:00,55.75,55.81,55.62,55.73,163200.0,32.3721,32.407,32.2966,32.3605,163200.0
2006-10-06 10:10:00,55.76,55.85,55.65,55.81,154400.0,32.3779,32.4302,32.314,32.407,154400.0
2006-10-06 10:20:00,55.79,55.83,55.7,55.8,178300.0,32.3953,32.4186,32.3431,32.4011,178300.0
2006-10-06 10:30:00,55.81,55.92,55.77,55.92,80300.0,32.407,32.4708,32.3837,32.4708,80300.0
2006-10-06 10:40:00,55.93,56.17,55.92,56.04,139500.0,32.4766,32.616,32.4708,32.5405,139500.0
2006-10-06 10:50:00,56.04,56.3,56.01,56.26,67600.0,32.5405,32.6915,32.5231,32.6683,67600.0
2006-10-06 11:00:00,56.26,56.27,56.0,56.0,56500.0,32.6683,32.6741,32.5173,32.5173,56500.0
2006-10-06 11:10:00,55.97,56.28,55.97,56.27,65700.0,32.4999,32.6799,32.4999,32.6741,65700.0
2006-10-06 11:20:00,56.27,56.4,56.27,56.33,92500.0,32.6741,32.7495,32.6741,32.7089,92500.0
2006-10-06 11:30:00,56.33,56.34,56.21,56.22,42600.0,32.7089,32.7147,32.6392,32.645,42600.0
2006-10-06 11:40:00,56.22,56.31,56.04,56.08,54200.0,32.645,32.6973,32.5405,32.5637,54200.0
2006-10-06 11:50:00,56.06,56.26,56.06,56.17,47200.0,32.5521,32.6683,32.5521,32.616,47200.0
2006-10-06 12:00:00,56.21,56.22,55.94,55.96,41800.0,32.6392,32.645,32.4824,32.4941,41800.0
2006-10-06 12:10:00,55.95,56.13,55.95,56.01,39200.0,32.4882,32.5928,32.4882,32.5231,39200.0
2006-10-06 12:20:00,56.02,56.02,55.85,55.9,42200.0,32.5289,32.5289,32.4302,32.4592,42200.0
2006-10-06 12:30:00,55.91,55.96,55.78,55.79,37600.0,32.465,32.4941,32.3895,32.3953,37600.0
2006-10-06 12:40:00,55.78,55.94,55.78,55.92,139500.0,32.3895,32.4824,32.3895,32.4708,139500.0
2006-10-06 12:50:00,55.92,56.03,55.91,56.02,39000.0,32.4708,32.5347,32.465,32.5289,39000.0
2006-10-06 13:00:00,56.02,56.02,55.83,55.83,69400.0,32.5289,32.5289,32.4186,32.4186,69400.0
2006-10-06 13:10:00,55.84,55.89,55.69,55.71,58400.0,32.4244,32.4534,32.3373,32.3489,58400.0
2006-10-06 13:20:00,55.71,55.75,55.63,55.69,39100.0,32.3489,32.3721,32.3024,32.3373,39100.0
2006-10-06 13:30:00,55.69,55.83,55.69,55.72,35400.0,32.3373,32.4186,32.3373,32.3547,35400.0
2006-10-06 13:40:00,55.7,55.81,55.7,55.81,37900.0,32.3431,32.407,32.3431,32.407,37900.0
2006-10-06 13:50:00,55.81,55.93,55.8,55.86,41600.0,32.407,32.4766,32.4011,32.436,41600.0
2006-10-06 14:00:00,55.86,55.9,55.66,55.69,48500.0,32.436,32.4592,32.3199,32.3373,48500.0
2006-10-06 14:10:00,55.69,55.74,55.66,55.71,40800.0,32.3373,32.3663,32.3199,32.3489,40800.0
2006-10-06 14:20:00,55.71,55.72,55.57,55.6,71700.0,32.3489,32.3547,32.2676,32.285,71700.0
2006-10-06 14:30:00,55.58,55.65,55.57,55.57,79200.0,32.2734,32.314,32.2676,32.2676,79200.0
2006-10-06 14:40:00,55.58,55.62,55.56,55.56,120300.0,32.2734,32.2966,32.2618,32.2618,120300.0
2006-10-06 14:50:00,55.56,55.59,55.52,55.54,72900.0,32.2618,32.2792,32.2386,32.2502,72900.0
2006-10-06 15:00:00,55.54,55.55,55.39,55.5,145400.0,32.2502,32.256,32.1631,32.2269,145400.0
2006-10-06 15:10:00,55.5,55.5,55.41,55.48,96600.0,32.2269,32.2269,32.1747,32.2153,96600.0
2006-10-06 15:20:00,55.49,55.56,55.47,55.54,100500.0,32.2211,32.2618,32.2095,32.2502,100500.0
2006-10-06 15:30:00,55.54,55.54,55.46,55.5,111800.0,32.2502,32.2502,32.2037,32.2269,111800.0
2006-10-06 15:40:00,55.49,55.52,55.44,55.47,130400.0,32.2211,32.2386,32.1921,32.2095,130400.0
2006-10-06 15:50:00,55.47,55.52,55.42,55.49,195300.0,32.2095,32.2386,32.1805,32.2211,195300.0
2006-10-09 09:30:00,55.08,55.23,54.81,55.08,183200.0,31.9831,32.0702,31.8263,31.9831,183200.0
2006-10-09 09:40:00,55.08,55.3,55.0,55.26,211800.0,31.9831,32.1108,31.9366,32.0876,211800.0
2006-10-09 09:50:00,55.26,55.75,55.2,55.56,199100.0,32.0876,32.3721,32.0527,32.2618,199100.0
2006-10-09 10:00:00,55.56,55.63,55.41,55.51,79000.0,32.2618,32.3024,32.1747,32.2328,79000.0
2006-10-09 10:10:00,55.54,55.65,55.42,55.57,90300.0,32.2502,32.314,32.1805,32.2676,90300.0
2006-10-09 10:20:00,55.59,55.61,55.33,55.33,97500.0,32.2792,32.2908,32.1282,32.1282,97500.0
2006-10-09 10:30:00,55.33,55.33,55.15,55.22,113100.0,32.1282,32.1282,32.0237,32.0644,113100.0
2006-10-09 10:40:00,55.22,55.28,55.15,55.28,43200.0,32.0644,32.0992,32.0237,32.0992,43200.0
2006-10-09 10:50:00,55.28,55.31,55.23,55.27,76600.0,32.0992,32.1166,32.0702,32.0934,76600.0
2006-10-09 11:00:00,55.26,55.41,55.25,55.38,40500.0,32.0876,32.1747,32.0818,32.1573,40500.0
2006-10-09 11:10:00,55.39,55.65,55.35,55.61,70900.0,32.1631,32.314,32.1398,32.2908,70900.0
2006-10-09 11:20:00,55.62,55.62,55.55,55.6,93100.0,32.2966,32.2966,32.256,32.285,93100.0
2006-10-09 11:30:00,55.6,55.68,55.56,55.68,115100.0,32.285,32.3315,32.2618,32.3315,115100.0
2006-10-09 11:40:00,55.7,55.72,55.58,55.58,60000.0,32.3431,32.3547,32.2734,32.2734,60000.0
2006-10-09 11:50:00,55.59,55.6,55.48,55.48,37200.0,32.2792,32.285,32.2153,32.2153,37200.0
2006-10-09 12:00:00,55.5,55.66,55.48,55.65,68200.0,32.2269,32.3199,32.2153,32.314,68200.0
2006-10-09 12:10:00,55.66,55.78,55.62,55.62,47900.0,32.3199,32.3895,32.2966,32.2966,47900.0
2006-10-09 12:20:00,55.6,55.69,55.57,55.62,42100.0,32.285,32.3373,32.2676,32.2966,42100.0
2006-10-09 12:30:00,55.62,55.81,55.6,55.79,79900.0,32.2966,32.407,32.285,32.3953,79900.0
2006-10-09 12:40:00,55.8,55.88,55.79,55.87,94500.0,32.4011,32.4476,32.3953,32.4418,94500.0
2006-10-09 12:50:00,55.86,55.9,55.75,55.81,49800.0,32.436,32.4592,32.3721,32.407,49800.0
2006-10-09 13:00:00,55.81,55.87,55.81,55.87,34600.0,32.407,32.4418,32.407,32.4418,34600.0
2006-10-09 13:10:00,55.86,55.9,55.78,55.8,47000.0,32.436,32.4592,32.3895,32.4011,47000.0
2006-10-09 13:20:00,55.8,55.83,55.74,55.75,91800.0,32.4011,32.4186,32.3663,32.3721,91800.0
2006-10-09 13:30:00,55.74,55.8,55.74,55.77,31400.0,32.3663,32.4011,32.3663,32.3837,31400.0
2006-10-09 13:40:00,55.78,55.78,55.7,55.74,48600.0,32.3895,32.3895,32.3431,32.3663,48600.0
2006-10-09 13:50:00,55.74,55.76,55.63,55.63,49800.0,32.3663,32.3779,32.3024,32.3024,49800.0
2006-10-09 14:00:00,55.62,55.76,55.59,55.76,116000.0,32.2966,32.3779,32.2792,32.3779,116000.0
2006-10-09 14:10:00,55.76,55.85,55.73,55.75,69000.0,32.3779,32.4302,32.3605,32.3721,69000.0
2006-10-09 14:20:00,55.76,55.82,55.74,55.82,68000.0,32.3779,32.4128,32.3663,32.4128,68000.0
2006-10-09 14:30:00,55.82,55.83,55.76,55.83,76900.0,32.4128,32.4186,32.3779,32.4186,76900.0
2006-10-09 14:40:00,55.83,55.98,55.82,55.96,97600.0,32.4186,32.5057,32.4128,32.4941,97600.0
2006-10-09 14:50:00,55.96,56.0,55.94,55.96,73100.0,32.4941,32.5173,32.4824,32.4941,73100.0
2006-10-09 15:00:00,55.95,55.96,55.79,55.81,43900.0,32.4882,32.4941,32.3953,32.407,43900.0
2006-10-09 15:10:00,55.82,55.9,55.77,55.81,49100.0,32.4128,32.4592,32.3837,32.407,49100.0
2006-10-09 15:20:00,55.81,55.89,55.78,55.82,63300.0,32.407,32.4534,32.3895,32.4128,63300.0
2006-10-09 15:30:00,55.82,55.85,55.79,55.8,38900.0,32.4128,32.4302,32.3953,32.4011,38900.0
2006-10-09 15:40:00,55.81,55.83,55.75,55.76,92900.0,32.407,32.4186,32.3721,32.3779,92900.0
2006-10-09 15:50:00,55.76,55.85,55.71,55.76,135700.0,32.3779,32.4302,32.3489,32.3779,135700.0
2006-10-10 09:30:00,56.05,56.11,55.61,55.63,79900.0,32.5463,32.5812,32.2908,32.3024,79900.0
2006-10-10 09:40:00,55.63,56.05,55.63,55.73,184700.0,32.3024,32.5463,32.3024,32.3605,184700.0
2006-10-10 09:50:00,55.72,56.06,55.69,56.04,124700.0,32.3547,32.5521,32.3373,32.5405,124700.0
2006-10-10 10:00:00,56.04,56.28,56.04,56.2,84600.0,32.5405,32.6799,32.5405,32.6334,84600.0
2006-10-10 10:10:00,56.2,56.24,56.02,56.12,102700.0,32.6334,32.6566,32.5289,32.587,102700.0
2006-10-10 10:20:00,56.1,56.15,55.98,56.07,58800.0,32.5753,32.6044,32.5057,32.5579,58800.0
2006-10-10 10:30:00,56.14,56.18,56.0,56.0,64800.0,32.5986,32.6218,32.5173,32.5173,64800.0
2006-10-10 10:40:00,56.0,56.05,55.9,55.97,139900.0,32.5173,32.5463,32.4592,32.4999,139900.0
2006-10-10 10:50:00,55.97,56.08,55.62,55.75,156000.0,32.4999,32.5637,32.2966,32.3721,156000.0
2006-10-10 11:00:00,55.72,55.93,55.71,55.85,89600.0,32.3547,32.4766,32.3489,32.4302,89600.0
2006-10-10 11:10:00,55.85,55.96,55.76,55.95,171300.0,32.4302,32.4941,32.3779,32.4882,171300.0
2006-10-10 11:20:00,55.94,56.1,55.94,56.08,243100.0,32.4824,32.5753,32.4824,32.5637,243100.0
2006-10-10 11:30:00,56.07,56.1,56.01,56.06,77000.0,32.5579,32.5753,32.5231,32.5521,77000.0
2006-10-10 11:40:00,56.06,56.09,56.0,56.06,55300.0,32.5521,32.5695,32.5173,32.5521,55300.0
2006-10-10 11:50:00,56.07,56.08,56.05,56.08,22900.0,32.5579,32.5637,32.5463,32.5637,22900.0
2006-10-10 12:00:00,56.08,56.12,56.05,56.1,50900.0,32.5637,32.587,32.5463,32.5753,50900.0
2006-10-10 12:10:00,56.1,56.17,56.05,56.05,55900.0,32.5753,32.616,32.5463,32.5463,55900.0
2006-10-10 12:20:00,56.05,56.08,56.04,56.06,39400.0,32.5463,32.5637,32.5405,32.5521,39400.0
2006-10-10 12:30:00,56.06,56.06,55.92,55.96,74300.0,32.5521,32.5521,32.4708,32.4941,74300.0
2006-10-10 12:40:00,55.96,56.03,55.93,56.02,22700.0,32.4941,32.5347,32.4766,32.5289,22700.0
2006-10-10 12:50:00,56.02,56.05,55.96,56.04,29500.0,32.5289,32.5463,32.4941,32.5405,29500.0
2006-10-10 13:00:00,56.04,56.06,55.98,56.02,26500.0,32.5405,32.5521,32.5057,32.5289,26500.0
2006-10-10 13:10:00,56.02,56.1,55.93,55.93,41000.0,32.5289,32.5753,32.4766,32.4766,41000.0
2006-10-10 13:20:00,55.92,55.99,55.84,55.86,40800.0,32.4708,32.5115,32.4244,32.436,40800.0
2006-10-10 13:30:00,55.86,55.91,55.79,55.89,67000.0,32.436,32.465,32.3953,32.4534,67000.0
2006-10-10 13:40:00,55.9,55.9,55.82,55.9,119100.0,32.4592,32.4592,32.4128,32.4592,119100.0
2006-10-10 13:50:00,55.9,55.96,55.89,55.96,45500.0,32.4592,32.4941,32.4534,32.4941,45500.0
2006-10-10 14:00:00,55.95,56.07,55.92,56.03,34900.0,32.4882,32.5579,32.4708,32.5347,34900.0
2006-10-10 14:10:00,56.03,56.04,55.92,55.99,21500.0,32.5347,32.5405,32.4708,32.5115,21500.0
2006-10-10 14:20:00,55.99,56.04,55.91,56.01,24100.0,32.5115,32.5405,32.465,32.5231,24100.0
2006-10-10 14:30:00,56.01,56.09,55.98,56.0,27100.0,32.5231,32.5695,32.5057,32.5173,27100.0
2006-10-10 14:40:00,55.99,56.07,55.96,56.05,68900.0,32.5115,32.5579,32.4941,32.5463,68900.0
2006-10-10 14:50:00,56.05,56.12,56.03,56.11,111000.0,32.5463,32.587,32.5347,32.5812,111000.0
2006-10-10 15:00:00,56.11,56.2,56.06,56.11,103400.0,32.5812,32.6334,32.5521,32.5812,103400.0
2006-10-10 15:10:00,56.11,56.24,56.11,56.24,139600.0,32.5812,32.6566,32.5812,32.6566,139600.0
2006-10-10 15:20:00,56.23,56.24,56.16,56.18,87000.0,32.6508,32.6566,32.6102,32.6218,87000.0
2006-10-10 15:30:00,56.18,56.18,56.1,56.16,87000.0,32.6218,32.6218,32.5753,32.6102,87000.0
2006-10-10 15:40:00,56.17,56.25,56.13,56.24,82700.0,32.616,32.6624,32.5928,32.6566,82700.0
2006-10-10 15:50:00,56.24,56.28,56.17,56.17,232800.0,32.6566,32.6799,32.616,32.616,232800.0
2006-10-11 09:30:00,55.97,56.25,55.76,55.96,61500.0,32.4999,32.6624,32.3779,32.4941,61500.0
2006-10-11 09:40:00,55.96,56.39,55.9,56.36,115900.0,32.4941,32.7437,32.4592,32.7263,115900.0
2006-10-11 09:50:00,56.39,56.62,56.31,56.34,127900.0,32.7437,32.8773,32.6973,32.7147,127900.0
2006-10-11 10:00:00,56.33,56.47,56.18,56.18,323800.0,32.7089,32.7902,32.6218,32.6218,323800.0
2006-10-11 10:10:00,56.15,56.25,56.09,56.2,60700.0,32.6044,32.6624,32.5695,32.6334,60700.0
2006-10-11 10:20:00,56.2,56.23,55.8,55.87,191800.0,32.6334,32.6508,32.4011,32.4418,191800.0
2006-10-11 10:30:00,55.87,56.18,55.87,56.0,74500.0,32.4418,32.6218,32.4418,32.5173,74500.0
2006-10-11 10:40:00,56.0,56.01,55.78,55.88,39700.0,32.5173,32.5231,32.3895,32.4476,39700.0
2006-10-11 10:50:00,55.88,56.05,55.87,55.87,34600.0,32.4476,32.5463,32.4418,32.4418,34600.0
2006-10-11 11:00:00,55.9,55.99,55.86,55.91,22000.0,32.4592,32.5115,32.436,32.465,22000.0
2006-10-11 11:10:00,55.92,55.96,55.82,55.85,21000.0,32.4708,32.4941,32.4128,32.4302,21000.0
2006-10-11 11:20:00,55.85,55.96,55.84,55.9,27800.0,32.4302,32.4941,32.4244,32.4592,27800.0
2006-10-11 11:30:00,55.9,55.98,55.86,55.98,25700.0,32.4592,32.5057,32.436,32.5057,25700.0
2006-10-11 11:40:00,55.98,56.03,55.89,55.94,64400.0,32.5057,32.5347,32.4534,32.4824,64400.0
2006-10-11 11:50:00,55.93,56.03,55.85,56.03,23100.0,32.4766,32.5347,32.4302,32.5347,23100.0
2006-10-11 12:00:00,56.01,56.01,55.86,55.91,21600.0,32.5231,32.5231,32.436,32.465,21600.0
2006-10-11 12:10:00,55.92,56.04,55.85,55.87,29300.0,32.4708,32.5405,32.4302,32.4418,29300.0
2006-10-11 12:20:00,55.87,55.97,55.82,55.89,32100.0,32.4418,32.4999,32.4128,32.4534,32100.0
2006-10-11 12:30:00,55.89,55.92,55.75,55.82,22600.0,32.4534,32.4708,32.3721,32.4128,22600.0
2006-10-11 12:40:00,55.84,56.05,55.83,56.05,40100.0,32.4244,32.5463,32.4186,32.5463,40100.0
2006-10-11 12:50:00,56.05,56.05,55.94,55.96,62000.0,32.5463,32.5463,32.4824,32.4941,62000.0
2006-10-11 13:00:00,55.98,55.98,55.88,55.94,39700.0,32.5057,32.5057,32.4476,32.4824,39700.0
2006-10-11 13:10:00,55.93,55.94,55.82,55.84,36000.0,32.4766,32.4824,32.4128,32.4244,36000.0
2006-10-11 13:20:00,55.84,55.85,55.7,55.7,43400.0,32.4244,32.4302,32.3431,32.3431,43400.0
2006-10-11 13:30:00,55.71,55.73,55.68,55.69,55100.0,32.3489,32.3605,32.3315,32.3373,55100.0
2006-10-11 13:40:00,55.69,55.78,55.69,55.74,28100.0,32.3373,32.3895,32.3373,32.3663,28100.0
2006-10-11 13:50:00,55.73,55.87,55.73,55.87,23300.0,32.3605,32.4418,32.3605,32.4418,23300.0
2006-10-11 14:00:00,55.85,55.89,55.69,55.78,49600.0,32.4302,32.4534,32.3373,32.3895,49600.0
2006-10-11 14:10:00,55.8,55.92,55.65,55.65,39200.0,32.4011,32.4708,32.314,32.314,39200.0
2006-10-11 14:20:00,55.63,55.75,55.55,55.55,54000.0,32.3024,32.3721,32.256,32.256,54000.0
2006-10-11 14:30:00,55.54,55.71,55.5,55.51,60500.0,32.2502,32.3489,32.2269,32.2328,60500.0
2006-10-11 14:40:00,55.5,55.53,55.46,55.47,39400.0,32.2269,32.2444,32.2037,32.2095,39400.0
2006-10-11 14:50:00,55.43,55.58,55.16,55.46,112900.0,32.1863,32.2734,32.0295,32.2037,112900.0
2006-10-11 15:00:00,55.45,55.45,55.26,55.43,73700.0,32.1979,32.1979,32.0876,32.1863,73700.0
2006-10-11 15:10:00,55.42,55.5,55.39,55.45,98300.0,32.1805,32.2269,32.1631,32.1979,98300.0
2006-10-11 15:20:00,55.45,55.58,55.4,55.49,55500.0,32.1979,32.2734,32.1689,32.2211,55500.0
2006-10-11 15:30:00,55.5,55.57,55.48,55.55,66800.0,32.2269,32.2676,32.2153,32.256,66800.0
2006-10-11 15:40:00,55.54,55.68,55.48,55.65,86500.0,32.2502,32.3315,32.2153,32.314,86500.0
2006-10-11 15:50:00,55.65,55.87,55.62,55.66,140500.0,32.314,32.4418,32.2966,32.3199,140500.0
2006-10-12 09:30:00,56.05,56.55,55.99,56.43,178500.0,32.5463,32.8366,32.5115,32.767,178500.0
2006-10-12 09:40:00,56.43,56.65,56.37,56.42,425000.0,32.767,32.8947,32.7321,32.7612,425000.0
2006-10-12 09:50:00,56.4,56.51,56.32,56.44,96800.0,32.7495,32.8134,32.7031,32.7728,96800.0
2006-10-12 10:00:00,56.45,56.55,56.34,56.48,191800.0,32.7786,32.8366,32.7147,32.796,191800.0
2006-10-12 10:10:00,56.49,56.63,56.42,56.62,221800.0,32.8018,32.8831,32.7612,32.8773,221800.0
2006-10-12 10:20:00,56.61,56.8,56.58,56.8,172600.0,32.8715,32.9818,32.8541,32.9818,172600.0
2006-10-12 10:30:00,56.8,56.95,56.79,56.95,151900.0,32.9818,33.0689,32.976,33.0689,151900.0
2006-10-12 10:40:00,56.96,57.19,56.93,57.14,183100.0,33.0747,33.2083,33.0573,33.1792,183100.0
2006-10-12 10:50:00,57.16,57.16,57.02,57.09,64300.0,33.1909,33.1909,33.1096,33.1502,64300.0
2006-10-12 11:00:00,57.09,57.15,57.05,57.14,173100.0,33.1502,33.185,33.127,33.1792,173100.0
2006-10-12 11:10:00,57.14,57.25,57.11,57.16,87500.0,33.1792,33.2431,33.1618,33.1909,87500.0
2006-10-12 11:20:00,57.17,57.6,57.17,57.5,196300.0,33.1967,33.4463,33.1967,33.3883,196300.0
2006-10-12 11:30:00,57.51,57.8,57.5,57.53,182600.0,33.3941,33.5625,33.3883,33.4057,182600.0
2006-10-12 11:40:00,57.53,57.89,57.53,57.89,200100.0,33.4057,33.6147,33.4057,33.6147,200100.0
2006-10-12 11:50:00,57.89,58.04,57.71,57.72,237900.0,33.6147,33.7018,33.5102,33.516,237900.0
2006-10-12 12:00:00,57.72,57.88,57.66,57.75,285300.0,33.516,33.6089,33.4812,33.5334,285300.0
2006-10-12 12:10:00,57.8,57.85,57.71,57.76,85000.0,33.5625,33.5915,33.5102,33.5393,85000.0
2006-10-12 12:20:00,57.79,57.96,57.76,57.87,112400.0,33.5567,33.6554,33.5393,33.6031,112400.0
2006-10-12 12:30:00,57.88,57.9,57.71,57.88,116400.0,33.6089,33.6205,33.5102,33.6089,116400.0
2006-10-12 12:40:00,57.88,58.02,57.85,57.9,114600.0,33.6089,33.6902,33.5915,33.6205,114600.0
2006-10-12 12:50:00,57.88,58.09,57.83,58.0,229800.0,33.6089,33.7309,33.5799,33.6786,229800.0
2006-10-12 13:00:00,58.0,58.12,57.82,57.84,99300.0,33.6786,33.7483,33.5741,33.5857,99300.0
2006-10-12 13:10:00,57.84,57.9,57.72,57.73,100100.0,33.5857,33.6205,33.516,33.5218,100100.0
2006-10-12 13:20:00,57.72,57.73,57.56,57.59,105400.0,33.516,33.5218,33.4231,33.4405,105400.0
2006-10-12 13:30:00,57.59,57.6,57.48,57.49,69700.0,33.4405,33.4463,33.3767,33.3825,69700.0
2006-10-12 13:40:00,57.49,57.56,57.41,57.45,99800.0,33.3825,33.4231,33.336,33.3592,99800.0
2006-10-12 13:50:00,57.46,57.63,57.46,57.61,127700.0,33.3651,33.4638,33.3651,33.4522,127700.0
2006-10-12 14:00:00,57.58,57.74,57.58,57.74,85100.0,33.4347,33.5276,33.4347,33.5276,85100.0
2006-10-12 14:10:00,57.74,57.88,57.68,57.76,84500.0,33.5276,33.6089,33.4928,33.5393,84500.0
2006-10-12 14:20:00,57.8,58.01,57.76,57.85,137000.0,33.5625,33.6844,33.5393,33.5915,137000.0
2006-10-12 14:30:00,57.9,58.08,57.86,58.05,121700.0,33.6205,33.7251,33.5973,33.7076,121700.0
2006-10-12 14:40:00,58.05,58.06,57.9,57.94,82000.0,33.7076,33.7135,33.6205,33.6438,82000.0
2006-10-12 14:50:00,57.94,57.94,57.79,57.87,99100.0,33.6438,33.6438,33.5567,33.6031,99100.0
2006-10-12 15:00:00,57.86,57.94,57.83,57.88,129500.0,33.5973,33.6438,33.5799,33.6089,129500.0
2006-10-12 15:10:00,57.88,57.98,57.87,57.9,169200.0,33.6089,33.667,33.6031,33.6205,169200.0
2006-10-12 15:20:00,57.91,57.99,57.82,57.82,130900.0,33.6264,33.6728,33.5741,33.5741,130900.0
2006-10-12 15:30:00,57.82,58.02,57.79,57.98,137300.0,33.5741,33.6902,33.5567,33.667,137300.0
2006-10-12 15:40:00,57.99,58.08,57.93,58.05,123900.0,33.6728,33.7251,33.638,33.7076,123900.0
2006-10-12 15:50:00,58.05,58.06,57.89,57.91,184000.0,33.7076,33.7135,33.6147,33.6264,184000.0
2006-10-13 09:30:00,57.87,57.87,57.28,57.48,226300.0,33.6031,33.6031,33.2605,33.3767,226300.0
2006-10-13 09:40:00,57.49,57.85,57.49,57.81,182500.0,33.3825,33.5915,33.3825,33.5683,182500.0
2006-10-13 09:50:00,57.85,58.14,57.85,57.94,156200.0,33.5915,33.7599,33.5915,33.6438,156200.0
2006-10-13 10:00:00,57.96,58.16,57.83,58.05,83700.0,33.6554,33.7715,33.5799,33.7076,83700.0
2006-10-13 10:10:00,58.05,58.15,57.85,57.86,79700.0,33.7076,33.7657,33.5915,33.5973,79700.0
2006-10-13 10:20:00,57.86,58.03,57.84,57.84,111700.0,33.5973,33.696,33.5857,33.5857,111700.0
2006-10-13 10:30:00,57.84,57.91,57.71,57.78,124800.0,33.5857,33.6264,33.5102,33.5509,124800.0
2006-10-13 10:40:00,57.81,57.96,57.8,57.96,101100.0,33.5683,33.6554,33.5625,33.6554,101100.0
2006-10-13 10:50:00,57.95,58.1,57.95,58.03,119100.0,33.6496,33.7367,33.6496,33.696,119100.0
2006-10-13 11:00:00,58.03,58.03,57.82,57.87,114500.0,33.696,33.696,33.5741,33.6031,114500.0
2006-10-13 11:10:00,57.88,58.07,57.8,58.01,86000.0,33.6089,33.7193,33.5625,33.6844,86000.0
2006-10-13 11:20:00,58.01,58.07,57.91,57.99,61100.0,33.6844,33.7193,33.6264,33.6728,61100.0
2006-10-13 11:30:00,57.99,58.01,57.91,57.99,41100.0,33.6728,33.6844,33.6264,33.6728,41100.0
2006-10-13 11:40:00,57.99,58.1,57.95,58.05,59100.0,33.6728,33.7367,33.6496,33.7076,59100.0
2006-10-13 11:50:00,58.06,58.19,58.06,58.17,65500.0,33.7135,33.7889,33.7135,33.7773,65500.0
2006-10-13 12:00:00,58.16,58.16,58.0,58.03,35500.0,33.7715,33.7715,33.6786,33.696,35500.0
2006-10-13 12:10:00,58.02,58.05,58.01,58.05,25200.0,33.6902,33.7076,33.6844,33.7076,25200.0
2006-10-13 12:20:00,58.05,58.06,58.02,58.04,30400.0,33.7076,33.7135,33.6902,33.7018,30400.0
2006-10-13 12:30:00,58.05,58.1,58.02,58.08,42300.0,33.7076,33.7367,33.6902,33.7251,42300.0
2006-10-13 12:40:00,58.09,58.13,58.06,58.11,26500.0,33.7309,33.7541,33.7135,33.7425,26500.0
2006-10-13 12:50:00,58.11,58.12,58.04,58.05,17400.0,33.7425,33.7483,33.7018,33.7076,17400.0
2006-10-13 13:00:00,58.04,58.09,58.03,58.03,32000.0,33.7018,33.7309,33.696,33.696,32000.0
2006-10-13 13:10:00,58.04,58.08,58.02,58.08,24300.0,33.7018,33.7251,33.6902,33.7251,24300.0
2006-10-13 13:20:00,58.07,58.09,58.04,58.07,21700.0,33.7193,33.7309,33.7018,33.7193,21700.0
2006-10-13 13:30:00,58.07,58.09,58.06,58.08,30700.0,33.7193,33.7309,33.7135,33.7251,30700.0
2006-10-13 13:40:00,58.08,58.2,58.07,58.17,40000.0,33.7251,33.7947,33.7193,33.7773,40000.0
2006-10-13 13:50:00,58.17,58.21,58.13,58.15,30300.0,33.7773,33.8006,33.7541,33.7657,30300.0
2006-10-13 14:00:00,58.14,58.34,58.14,58.32,74400.0,33.7599,33.876,33.7599,33.8644,74400.0
2006-10-13 14:10:00,58.32,58.33,58.23,58.26,57300.0,33.8644,33.8702,33.8122,33.8296,57300.0
2006-10-13 14:20:00,58.26,58.26,58.09,58.14,43600.0,33.8296,33.8296,33.7309,33.7599,43600.0
2006-10-13 14:30:00,58.14,58.15,58.02,58.03,65300.0,33.7599,33.7657,33.6902,33.696,65300.0
2006-10-13 14:40:00,58.03,58.03,57.87,57.87,84600.0,33.696,33.696,33.6031,33.6031,84600.0
2006-10-13 14:50:00,57.88,57.92,57.77,57.78,76100.0,33.6089,33.6322,33.5451,33.5509,76100.0
2006-10-13 15:00:00,57.78,57.81,57.7,57.79,113900.0,33.5509,33.5683,33.5044,33.5567,113900.0
2006-10-13 15:10:00,57.8,57.82,57.72,57.78,99600.0,33.5625,33.5741,33.516,33.5509,99600.0
2006-10-13 15:20:00,57.78,57.83,57.72,57.74,66000.0,33.5509,33.5799,33.516,33.5276,66000.0
2006-10-13 15:30:00,57.73,57.75,57.57,57.61,93100.0,33.5218,33.5334,33.4289,33.4522,93100.0
2006-10-13 15:40:00,57.61,57.78,57.61,57.78,76100.0,33.4522,33.5509,33.4522,33.5509,76100.0
2006-10-13 15:50:00,57.76,57.79,57.65,57.66,107900.0,33.5393,33.5567,33.4754,33.4812,107900.0
2006-10-16 09:30:00,58.23,58.24,57.9,58.03,159400.0,33.8122,33.818,33.6205,33.696,159400.0
2006-10-16 09:40:00,58.07,58.2,57.91,57.93,131700.0,33.7193,33.7947,33.6264,33.638,131700.0
2006-10-16 09:50:00,57.95,58.24,57.9,58.22,214600.0,33.6496,33.818,33.6205,33.8064,214600.0
2006-10-16 10:00:00,58.23,58.4,58.23,58.33,103100.0,33.8122,33.9109,33.8122,33.8702,103100.0
2006-10-16 10:10:00,58.33,58.33,58.0,58.02,76500.0,33.8702,33.8702,33.6786,33.6902,76500.0
2006-10-16 10:20:00,58.02,58.25,58.01,58.15,66700.0,33.6902,33.8238,33.6844,33.7657,66700.0
2006-10-16 10:30:00,58.17,58.2,58.11,58.17,47400.0,33.7773,33.7947,33.7425,33.7773,47400.0
2006-10-16 10:40:00,58.17,58.18,57.96,57.97,38100.0,33.7773,33.7831,33.6554,33.6612,38100.0
2006-10-16 10:50:00,57.97,57.98,57.79,57.92,80300.0,33.6612,33.667,33.5567,33.6322,80300.0
2006-10-16 11:00:00,57.92,57.96,57.82,57.86,45200.0,33.6322,33.6554,33.5741,33.5973,45200.0
2006-10-16 11:10:00,57.85,58.03,57.85,58.02,43700.0,33.5915,33.696,33.5915,33.6902,43700.0
2006-10-16 11:20:00,58.02,58.06,57.96,57.97,36800.0,33.6902,33.7135,33.6554,33.6612,36800.0
2006-10-16 11:30:00,57.97,58.0,57.95,57.99,27500.0,33.6612,33.6786,33.6496,33.6728,27500.0
2006-10-16 11:40:00,57.99,58.0,57.81,57.92,75100.0,33.6728,33.6786,33.5683,33.6322,75100.0
2006-10-16 11:50:00,57.9,57.95,57.86,57.95,40500.0,33.6205,33.6496,33.5973,33.6496,40500.0
2006-10-16 12:00:00,57.95,58.13,57.95,58.03,52900.0,33.6496,33.7541,33.6496,33.696,52900.0
2006-10-16 12:10:00,58.03,58.09,57.97,58.07,24500.0,33.696,33.7309,33.6612,33.7193,24500.0
2006-10-16 12:20:00,58.07,58.14,58.04,58.13,32600.0,33.7193,33.7599,33.7018,33.7541,32600.0
2006-10-16 12:30:00,58.14,58.22,58.14,58.22,61000.0,33.7599,33.8064,33.7599,33.8064,61000.0
2006-10-16 12:40:00,58.22,58.33,58.21,58.31,57100.0,33.8064,33.8702,33.8006,33.8586,57100.0
2006-10-16 12:50:00,58.3,58.39,58.29,58.37,37900.0,33.8528,33.9051,33.847,33.8935,37900.0
2006-10-16 13:00:00,58.37,58.39,58.25,58.26,25700.0,33.8935,33.9051,33.8238,33.8296,25700.0
2006-10-16 13:10:00,58.26,58.37,58.23,58.34,57600.0,33.8296,33.8935,33.8122,33.876,57600.0
2006-10-16 13:20:00,58.35,58.35,58.28,58.32,40300.0,33.8818,33.8818,33.8412,33.8644,40300.0
2006-10-16 13:30:00,58.31,58.35,58.24,58.32,52300.0,33.8586,33.8818,33.818,33.8644,52300.0
2006-10-16 13:40:00,58.32,58.45,58.32,58.45,48600.0,33.8644,33.9399,33.8644,33.9399,48600.0
2006-10-16 13:50:00,58.46,58.49,58.37,58.44,69300.0,33.9457,33.9631,33.8935,33.9341,69300.0
2006-10-16 14:00:00,58.45,58.46,58.35,58.35,23300.0,33.9399,33.9457,33.8818,33.8818,23300.0
2006-10-16 14:10:00,58.35,58.39,58.27,58.29,51100.0,33.8818,33.9051,33.8354,33.847,51100.0
2006-10-16 14:20:00,58.29,58.29,58.15,58.2,58200.0,33.847,33.847,33.7657,33.7947,58200.0
2006-10-16 14:30:00,58.2,58.37,58.2,58.34,36000.0,33.7947,33.8935,33.7947,33.876,36000.0
2006-10-16 14:40:00,58.33,58.36,58.22,58.25,45400.0,33.8702,33.8876,33.8064,33.8238,45400.0
2006-10-16 14:50:00,58.26,58.37,58.22,58.23,40800.0,33.8296,33.8935,33.8064,33.8122,40800.0
2006-10-16 15:00:00,58.24,58.35,58.24,58.29,41000.0,33.818,33.8818,33.818,33.847,41000.0
2006-10-16 15:10:00,58.29,58.33,58.27,58.31,51100.0,33.847,33.8702,33.8354,33.8586,51100.0
2006-10-16 15:20:00,58.31,58.31,58.23,58.28,62000.0,33.8586,33.8586,33.8122,33.8412,62000.0
2006-10-16 15:30:00,58.28,58.29,58.2,58.24,119200.0,33.8412,33.847,33.7947,33.818,119200.0
2006-10-16 15:40:00,58.23,58.26,58.15,58.16,109300.0,33.8122,33.8296,33.7657,33.7715,109300.0
2006-10-16 15:50:00,58.16,58.21,58.06,58.14,152000.0,33.7715,33.8006,33.7135,33.7599,152000.0
2006-10-17 09:30:00,57.1,57.75,56.69,57.1,332500.0,33.156,33.5334,32.9179,33.156,332500.0
2006-10-17 09:40:00,57.1,57.47,57.09,57.13,190800.0,33.156,33.3709,33.1502,33.1734,190800.0
2006-10-17 09:50:00,57.12,57.14,56.84,57.07,115000.0,33.1676,33.1792,33.005,33.1386,115000.0
2006-10-17 10:00:00,57.07,57.3,57.03,57.07,111800.0,33.1386,33.2721,33.1154,33.1386,111800.0
2006-10-17 10:10:00,57.06,57.07,56.91,56.92,79100.0,33.1328,33.1386,33.0457,33.0515,79100.0
2006-10-17 10:20:00,56.92,56.92,56.63,56.64,202100.0,33.0515,33.0515,32.8831,32.8889,202100.0
2006-10-17 10:30:00,56.64,56.64,56.36,56.59,282800.0,32.8889,32.8889,32.7263,32.8599,282800.0
2006-10-17 10:40:00,56.56,56.66,56.34,56.35,140800.0,32.8425,32.9005,32.7147,32.7205,140800.0
2006-10-17 10:50:00,56.34,56.55,56.23,56.49,202500.0,32.7147,32.8366,32.6508,32.8018,202500.0
2006-10-17 11:00:00,56.5,56.5,56.38,56.4,91900.0,32.8076,32.8076,32.7379,32.7495,91900.0
2006-10-17 11:10:00,56.39,56.39,56.25,56.28,111400.0,32.7437,32.7437,32.6624,32.6799,111400.0
2006-10-17 11:20:00,56.28,56.28,56.17,56.18,76000.0,32.6799,32.6799,32.616,32.6218,76000.0
2006-10-17 11:30:00,56.18,56.2,56.08,56.1,131100.0,32.6218,32.6334,32.5637,32.5753,131100.0
2006-10-17 11:40:00,56.11,56.13,55.9,56.09,169500.0,32.5812,32.5928,32.4592,32.5695,169500.0
2006-10-17 11:50:00,56.11,56.22,56.07,56.17,86600.0,32.5812,32.645,32.5579,32.616,86600.0
2006-10-17 12:00:00,56.18,56.18,56.06,56.15,101500.0,32.6218,32.6218,32.5521,32.6044,101500.0
2006-10-17 12:10:00,56.14,56.36,56.09,56.31,96800.0,32.5986,32.7263,32.5695,32.6973,96800.0
2006-10-17 12:20:00,56.32,56.39,56.27,56.39,88100.0,32.7031,32.7437,32.6741,32.7437,88100.0
2006-10-17 12:30:00,56.4,56.47,56.34,56.36,92200.0,32.7495,32.7902,32.7147,32.7263,92200.0
2006-10-17 12:40:00,56.36,56.41,56.26,56.28,61900.0,32.7263,32.7554,32.6683,32.6799,61900.0
2006-10-17 12:50:00,56.29,56.34,56.25,56.32,73200.0,32.6857,32.7147,32.6624,32.7031,73200.0
2006-10-17 13:00:00,56.32,56.45,56.3,56.35,91300.0,32.7031,32.7786,32.6915,32.7205,91300.0
2006-10-17 13:10:00,56.35,56.37,56.3,56.3,44100.0,32.7205,32.7321,32.6915,32.6915,44100.0
2006-10-17 13:20:00,56.29,56.39,56.26,56.35,52200.0,32.6857,32.7437,32.6683,32.7205,52200.0
2006-10-17 13:30:00,56.37,56.48,56.36,56.42,164800.0,32.7321,32.796,32.7263,32.7612,164800.0
2006-10-17 13:40:00,56.42,56.46,56.4,56.4,127900.0,32.7612,32.7844,32.7495,32.7495,127900.0
2006-10-17 13:50:00,56.4,56.68,56.39,56.66,127800.0,32.7495,32.9121,32.7437,32.9005,127800.0
2006-10-17 14:00:00,56.66,56.68,56.5,56.51,111100.0,32.9005,32.9121,32.8076,32.8134,111100.0
2006-10-17 14:10:00,56.51,56.53,56.48,56.5,54700.0,32.8134,32.825,32.796,32.8076,54700.0
2006-10-17 14:20:00,56.51,56.58,56.46,56.49,52400.0,32.8134,32.8541,32.7844,32.8018,52400.0
2006-10-17 14:30:00,56.49,56.58,56.46,56.57,33400.0,32.8018,32.8541,32.7844,32.8483,33400.0
2006-10-17 14:40:00,56.57,56.57,56.48,56.5,34600.0,32.8483,32.8483,32.796,32.8076,34600.0
2006-10-17 14:50:00,56.52,56.69,56.51,56.63,77200.0,32.8192,32.9179,32.8134,32.8831,77200.0
2006-10-17 15:00:00,56.63,56.76,56.56,56.57,76600.0,32.8831,32.9586,32.8425,32.8483,76600.0
2006-10-17 15:10:00,56.57,56.67,56.56,56.6,43200.0,32.8483,32.9063,32.8425,32.8657,43200.0
2006-10-17 15:20:00,56.59,56.65,56.59,56.62,100400.0,32.8599,32.8947,32.8599,32.8773,100400.0
2006-10-17 15:30:00,56.62,56.64,56.52,56.53,105000.0,32.8773,32.8889,32.8192,32.825,105000.0
2006-10-17 15:40:00,56.51,56.67,56.51,56.62,198100.0,32.8134,32.9063,32.8134,32.8773,198100.0
2006-10-17 15:50:00,56.6,56.6,56.46,56.49,179100.0,32.8657,32.8657,32.7844,32.8018,179100.0
2006-10-18 09:30:00,57.05,57.48,57.04,57.41,167700.0,33.127,33.3767,33.1212,33.336,167700.0
2006-10-18 09:40:00,57.42,57.52,57.05,57.15,181700.0,33.3418,33.3999,33.127,33.185,181700.0
2006-10-18 09:50:00,57.15,57.25,56.71,56.76,110800.0,33.185,33.2431,32.9296,32.9586,110800.0
2006-10-18 10:00:00,56.77,57.0,56.65,56.98,85700.0,32.9644,33.0979,32.8947,33.0863,85700.0
2006-10-18 10:10:00,56.97,57.01,56.79,56.8,53900.0,33.0805,33.1038,32.976,32.9818,53900.0
2006-10-18 10:20:00,56.81,56.89,56.27,56.51,216700.0,32.9876,33.0341,32.6741,32.8134,216700.0
2006-10-18 10:30:00,56.53,56.59,56.09,56.23,115400.0,32.825,32.8599,32.5695,32.6508,115400.0
2006-10-18 10:40:00,56.21,56.24,55.94,56.05,272500.0,32.6392,32.6566,32.4824,32.5463,272500.0
2006-10-18 10:50:00,56.06,56.1,55.95,56.0,132500.0,32.5521,32.5753,32.4882,32.5173,132500.0
2006-10-18 11:00:00,56.01,56.16,55.99,56.01,154700.0,32.5231,32.6102,32.5115,32.5231,154700.0
2006-10-18 11:10:00,55.99,56.25,55.99,56.2,113400.0,32.5115,32.6624,32.5115,32.6334,113400.0
2006-10-18 11:20:00,56.23,56.34,56.18,56.27,94300.0,32.6508,32.7147,32.6218,32.6741,94300.0
2006-10-18 11:30:00,56.29,56.32,56.17,56.27,61600.0,32.6857,32.7031,32.616,32.6741,61600.0
2006-10-18 11:40:00,56.25,56.4,56.17,56.4,80000.0,32.6624,32.7495,32.616,32.7495,80000.0
2006-10-18 11:50:00,56.4,56.41,56.2,56.27,49600.0,32.7495,32.7554,32.6334,32.6741,49600.0
2006-10-18 12:00:00,56.28,56.32,56.25,56.28,45100.0,32.6799,32.7031,32.6624,32.6799,45100.0
2006-10-18 12:10:00,56.28,56.35,56.27,56.28,39000.0,32.6799,32.7205,32.6741,32.6799,39000.0
2006-10-18 12:20:00,56.29,56.35,56.27,56.33,37000.0,32.6857,32.7205,32.6741,32.7089,37000.0
2006-10-18 12:30:00,56.35,56.46,56.32,56.46,35200.0,32.7205,32.7844,32.7031,32.7844,35200.0
2006-10-18 12:40:00,56.47,56.48,56.4,56.4,26700.0,32.7902,32.796,32.7495,32.7495,26700.0
2006-10-18 12:50:00,56.42,56.45,56.34,56.44,190700.0,32.7612,32.7786,32.7147,32.7728,190700.0
2006-10-18 13:00:00,56.42,56.43,56.38,56.4,27100.0,32.7612,32.767,32.7379,32.7495,27100.0
2006-10-18 13:10:00,56.4,56.4,56.25,56.25,51200.0,32.7495,32.7495,32.6624,32.6624,51200.0
2006-10-18 13:20:00,56.25,56.25,56.03,56.08,100300.0,32.6624,32.6624,32.5347,32.5637,100300.0
2006-10-18 13:30:00,56.05,56.17,56.03,56.03,77900.0,32.5463,32.616,32.5347,32.5347,77900.0
2006-10-18 13:40:00,56.03,56.03,55.75,55.88,335300.0,32.5347,32.5347,32.3721,32.4476,335300.0
2006-10-18 13:50:00,55.88,55.89,55.56,55.74,193900.0,32.4476,32.4534,32.2618,32.3663,193900.0
2006-10-18 14:00:00,55.7,55.92,55.67,55.85,102500.0,32.3431,32.4708,32.3257,32.4302,102500.0
2006-10-18 14:10:00,55.85,55.93,55.79,55.85,98400.0,32.4302,32.4766,32.3953,32.4302,98400.0
2006-10-18 14:20:00,55.85,56.17,55.82,56.04,90000.0,32.4302,32.616,32.4128,32.5405,90000.0
2006-10-18 14:30:00,56.06,56.06,55.89,55.96,82900.0,32.5521,32.5521,32.4534,32.4941,82900.0
2006-10-18 14:40:00,55.96,56.02,55.89,56.0,72800.0,32.4941,32.5289,32.4534,32.5173,72800.0
2006-10-18 14:50:00,56.0,56.04,55.9,56.04,58200.0,32.5173,32.5405,32.4592,32.5405,58200.0
2006-10-18 15:00:00,56.05,56.08,56.0,56.08,64700.0,32.5463,32.5637,32.5173,32.5637,64700.0
2006-10-18 15:10:00,56.07,56.13,56.01,56.04,81600.0,32.5579,32.5928,32.5231,32.5405,81600.0
2006-10-18 15:20:00,56.03,56.09,55.93,55.97,73000.0,32.5347,32.5695,32.4766,32.4999,73000.0
2006-10-18 15:30:00,55.98,56.13,55.97,56.07,95600.0,32.5057,32.5928,32.4999,32.5579,95600.0
2006-10-18 15:40:00,56.07,56.1,55.89,55.9,102900.0,32.5579,32.5753,32.4534,32.4592,102900.0
2006-10-18 15:50:00,55.88,56.0,55.87,55.98,163700.0,32.4476,32.5173,32.4418,32.5057,163700.0
2006-10-19 09:30:00,56.25,56.3,55.6,55.85,89400.0,32.6624,32.6915,32.285,32.4302,89400.0
2006-10-19 09:40:00,55.85,55.93,55.57,55.57,82800.0,32.4302,32.4766,32.2676,32.2676,82800.0
2006-10-19 09:50:00,55.57,55.64,55.44,55.58,158700.0,32.2676,32.3082,32.1921,32.2734,158700.0
2006-10-19 10:00:00,55.58,56.18,55.54,56.03,89000.0,32.2734,32.6218,32.2502,32.5347,89000.0
2006-10-19 10:10:00,56.01,56.09,55.95,56.04,82600.0,32.5231,32.5695,32.4882,32.5405,82600.0
2006-10-19 10:20:00,56.06,56.06,55.84,55.93,73600.0,32.5521,32.5521,32.4244,32.4766,73600.0
2006-10-19 10:30:00,55.94,56.03,55.94,55.96,44000.0,32.4824,32.5347,32.4824,32.4941,44000.0
2006-10-19 10:40:00,55.97,56.01,55.92,55.97,40800.0,32.4999,32.5231,32.4708,32.4999,40800.0
2006-10-19 10:50:00,55.96,56.0,55.92,55.92,43100.0,32.4941,32.5173,32.4708,32.4708,43100.0
2006-10-19 11:00:00,55.93,55.93,55.75,55.8,25800.0,32.4766,32.4766,32.3721,32.4011,25800.0
2006-10-19 11:10:00,55.82,55.86,55.67,55.67,21900.0,32.4128,32.436,32.3257,32.3257,21900.0
2006-10-19 11:20:00,55.68,55.72,55.58,55.58,41800.0,32.3315,32.3547,32.2734,32.2734,41800.0
2006-10-19 11:30:00,55.57,55.59,55.48,55.57,81500.0,32.2676,32.2792,32.2153,32.2676,81500.0
2006-10-19 11:40:00,55.57,55.69,55.56,55.64,30100.0,32.2676,32.3373,32.2618,32.3082,30100.0
2006-10-19 11:50:00,55.64,55.66,55.55,55.6,91500.0,32.3082,32.3199,32.256,32.285,91500.0
2006-10-19 12:00:00,55.6,55.66,55.54,55.62,71800.0,32.285,32.3199,32.2502,32.2966,71800.0
2006-10-19 12:10:00,55.62,55.7,55.52,55.52,42200.0,32.2966,32.3431,32.2386,32.2386,42200.0
2006-10-19 12:20:00,55.53,55.57,55.51,55.56,116700.0,32.2444,32.2676,32.2328,32.2618,116700.0
2006-10-19 12:30:00,55.56,55.57,55.44,55.47,69700.0,32.2618,32.2676,32.1921,32.2095,69700.0
2006-10-19 12:40:00,55.45,55.47,55.35,55.37,56600.0,32.1979,32.2095,32.1398,32.1515,56600.0
2006-10-19 12:50:00,55.35,55.35,55.14,55.17,81000.0,32.1398,32.1398,32.0179,32.0353,81000.0
2006-10-19 13:00:00,55.16,55.22,55.15,55.16,66000.0,32.0295,32.0644,32.0237,32.0295,66000.0
2006-10-19 13:10:00,55.16,55.37,55.15,55.34,62000.0,32.0295,32.1515,32.0237,32.134,62000.0
2006-10-19 13:20:00,55.34,55.39,55.32,55.37,33700.0,32.134,32.1631,32.1224,32.1515,33700.0
2006-10-19 13:30:00,55.37,55.37,55.26,55.29,50400.0,32.1515,32.1515,32.0876,32.105,50400.0
2006-10-19 13:40:00,55.28,55.39,55.27,55.36,34100.0,32.0992,32.1631,32.0934,32.1457,34100.0
2006-10-19 13:50:00,55.35,55.36,55.19,55.25,61400.0,32.1398,32.1457,32.0469,32.0818,61400.0
2006-10-19 14:00:00,55.25,55.26,55.13,55.19,105400.0,32.0818,32.0876,32.0121,32.0469,105400.0
2006-10-19 14:10:00,55.19,55.25,55.16,55.22,51000.0,32.0469,32.0818,32.0295,32.0644,51000.0
2006-10-19 14:20:00,55.22,55.38,55.22,55.38,32400.0,32.0644,32.1573,32.0644,32.1573,32400.0
2006-10-19 14:30:00,55.38,55.43,55.3,55.41,51300.0,32.1573,32.1863,32.1108,32.1747,51300.0
2006-10-19 14:40:00,55.41,55.46,55.37,55.46,42900.0,32.1747,32.2037,32.1515,32.2037,42900.0
2006-10-19 14:50:00,55.44,55.5,55.44,55.47,48400.0,32.1921,32.2269,32.1921,32.2095,48400.0
2006-10-19 15:00:00,55.47,55.49,55.36,55.39,56400.0,32.2095,32.2211,32.1457,32.1631,56400.0
2006-10-19 15:10:00,55.39,55.4,55.25,55.38,55700.0,32.1631,32.1689,32.0818,32.1573,55700.0
2006-10-19 15:20:00,55.39,55.46,55.36,55.37,84000.0,32.1631,32.2037,32.1457,32.1515,84000.0
2006-10-19 15:30:00,55.38,55.47,55.35,55.42,92900.0,32.1573,32.2095,32.1398,32.1805,92900.0
2006-10-19 15:40:00,55.41,55.46,55.38,55.42,95700.0,32.1747,32.2037,32.1573,32.1805,95700.0
2006-10-19 15:50:00,55.44,55.49,55.4,55.42,112800.0,32.1921,32.2211,32.1689,32.1805,112800.0
2006-10-20 09:30:00,55.63,55.7,55.2,55.29,409200.0,32.3024,32.3431,32.0527,32.105,409200.0
2006-10-20 09:40:00,55.3,55.37,55.15,55.15,48900.0,32.1108,32.1515,32.0237,32.0237,48900.0
2006-10-20 09:50:00,55.1,55.15,54.76,55.07,137100.0,31.9947,32.0237,31.7973,31.9773,137100.0
2006-10-20 10:00:00,55.09,55.15,54.91,54.94,76100.0,31.9889,32.0237,31.8844,31.9018,76100.0
2006-10-20 10:10:00,54.93,55.0,54.79,54.87,181600.0,31.896,31.9366,31.8147,31.8611,181600.0
2006-10-20 10:20:00,54.85,54.9,54.82,54.85,106000.0,31.8495,31.8785,31.8321,31.8495,106000.0
2006-10-20 10:30:00,54.82,55.01,54.73,55.0,94400.0,31.8321,31.9424,31.7798,31.9366,94400.0
2006-10-20 10:40:00,55.01,55.05,54.99,55.0,60400.0,31.9424,31.9656,31.9308,31.9366,60400.0
2006-10-20 10:50:00,54.99,55.0,54.94,54.99,45000.0,31.9308,31.9366,31.9018,31.9308,45000.0
2006-10-20 11:00:00,54.99,55.27,54.99,55.2,73500.0,31.9308,32.0934,31.9308,32.0527,73500.0
2006-10-20 11:10:00,55.21,55.41,55.18,55.37,69500.0,32.0586,32.1747,32.0411,32.1515,69500.0
2006-10-20 11:20:00,55.36,55.56,55.34,55.49,74900.0,32.1457,32.2618,32.134,32.2211,74900.0
2006-10-20 11:30:00,55.49,55.5,55.31,55.35,32700.0,32.2211,32.2269,32.1166,32.1398,32700.0
2006-10-20 11:40:00,55.35,55.35,55.22,55.32,22300.0,32.1398,32.1398,32.0644,32.1224,22300.0
2006-10-20 11:50:00,55.32,55.41,55.27,55.4,22800.0,32.1224,32.1747,32.0934,32.1689,22800.0
2006-10-20 12:00:00,55.38,55.38,55.18,55.21,24000.0,32.1573,32.1573,32.0411,32.0586,24000.0
2006-10-20 12:10:00,55.22,55.24,55.11,55.12,39600.0,32.0644,32.076,32.0005,32.0063,39600.0
2006-10-20 12:20:00,55.13,55.18,55.06,55.17,41800.0,32.0121,32.0411,31.9715,32.0353,41800.0
2006-10-20 12:30:00,55.17,55.25,55.13,55.23,48000.0,32.0353,32.0818,32.0121,32.0702,48000.0
2006-10-20 12:40:00,55.22,55.26,55.19,55.21,35800.0,32.0644,32.0876,32.0469,32.0586,35800.0
2006-10-20 12:50:00,55.21,55.28,55.21,55.26,23700.0,32.0586,32.0992,32.0586,32.0876,23700.0
2006-10-20 13:00:00,55.25,55.27,55.23,55.26,18800.0,32.0818,32.0934,32.0702,32.0876,18800.0
2006-10-20 13:10:00,55.28,55.29,55.21,55.22,33800.0,32.0992,32.105,32.0586,32.0644,33800.0
2006-10-20 13:20:00,55.2,55.27,55.18,55.23,22900.0,32.0527,32.0934,32.0411,32.0702,22900.0
2006-10-20 13:30:00,55.23,55.29,55.2,55.2,23500.0,32.0702,32.105,32.0527,32.0527,23500.0
2006-10-20 13:40:00,55.21,55.26,55.14,55.14,68900.0,32.0586,32.0876,32.0179,32.0179,68900.0
2006-10-20 13:50:00,55.13,55.17,55.02,55.02,63100.0,32.0121,32.0353,31.9482,31.9482,63100.0
2006-10-20 14:00:00,55.03,55.05,54.92,54.92,50100.0,31.954,31.9656,31.8902,31.8902,50100.0
2006-10-20 14:10:00,54.91,55.04,54.89,55.02,56900.0,31.8844,31.9598,31.8727,31.9482,56900.0
2006-10-20 14:20:00,55.01,55.05,54.98,55.02,24800.0,31.9424,31.9656,31.925,31.9482,24800.0
2006-10-20 14:30:00,55.03,55.04,54.97,54.97,41000.0,31.954,31.9598,31.9192,31.9192,41000.0
2006-10-20 14:40:00,54.97,54.98,54.86,54.88,81500.0,31.9192,31.925,31.8553,31.8669,81500.0
2006-10-20 14:50:00,54.86,54.87,54.81,54.82,74300.0,31.8553,31.8611,31.8263,31.8321,74300.0
2006-10-20 15:00:00,54.81,55.05,54.81,55.0,139000.0,31.8263,31.9656,31.8263,31.9366,139000.0
2006-10-20 15:10:00,54.99,55.07,54.93,55.02,36600.0,31.9308,31.9773,31.896,31.9482,36600.0
2006-10-20 15:20:00,55.03,55.1,55.0,55.09,68300.0,31.954,31.9947,31.9366,31.9889,68300.0
2006-10-20 15:30:00,55.07,55.16,55.07,55.16,151700.0,31.9773,32.0295,31.9773,32.0295,151700.0
2006-10-20 15:40:00,55.15,55.22,55.11,55.13,78800.0,32.0237,32.0644,32.0005,32.0121,78800.0
2006-10-20 15:50:00,55.13,55.16,55.08,55.13,146500.0,32.0121,32.0295,31.9831,32.0121,146500.0
2006-10-23 09:30:00,54.3,54.83,54.0,54.8,324300.0,31.5301,31.8379,31.3559,31.8205,324300.0
2006-10-23 09:40:00,54.8,56.59,54.6,56.58,383700.0,31.8205,32.8599,31.7043,32.8541,383700.0
2006-10-23 09:50:00,56.59,56.76,56.22,56.54,458500.0,32.8599,32.9586,32.645,32.8308,458500.0
2006-10-23 10:00:00,56.56,56.56,56.27,56.31,156600.0,32.8425,32.8425,32.6741,32.6973,156600.0
2006-10-23 10:10:00,56.32,56.63,56.27,56.57,140800.0,32.7031,32.8831,32.6741,32.8483,140800.0
2006-10-23 10:20:00,56.58,57.18,56.53,57.17,214300.0,32.8541,33.2025,32.825,33.1967,214300.0
2006-10-23 10:30:00,57.18,57.25,56.82,56.83,254700.0,33.2025,33.2431,32.9934,32.9992,254700.0
2006-10-23 10:40:00,56.83,56.87,56.45,56.45,196800.0,32.9992,33.0225,32.7786,32.7786,196800.0
2006-10-23 10:50:00,56.45,56.47,56.27,56.33,120200.0,32.7786,32.7902,32.6741,32.7089,120200.0
2006-10-23 11:00:00,56.33,56.6,56.33,56.5,179700.0,32.7089,32.8657,32.7089,32.8076,179700.0
2006-10-23 11:10:00,56.5,56.58,56.4,56.41,46700.0,32.8076,32.8541,32.7495,32.7554,46700.0
2006-10-23 11:20:00,56.41,56.44,56.14,56.29,96000.0,32.7554,32.7728,32.5986,32.6857,96000.0
2006-10-23 11:30:00,56.28,56.4,56.0,56.11,74900.0,32.6799,32.7495,32.5173,32.5812,74900.0
2006-10-23 11:40:00,56.13,56.29,56.11,56.12,32800.0,32.5928,32.6857,32.5812,32.587,32800.0
2006-10-23 11:50:00,56.12,56.28,56.04,56.08,36600.0,32.587,32.6799,32.5405,32.5637,36600.0
2006-10-23 12:00:00,56.05,56.18,55.96,56.11,59200.0,32.5463,32.6218,32.4941,32.5812,59200.0
2006-10-23 12:10:00,56.12,56.18,55.9,55.95,28100.0,32.587,32.6218,32.4592,32.4882,28100.0
2006-10-23 12:20:00,55.96,55.97,55.87,55.9,43200.0,32.4941,32.4999,32.4418,32.4592,43200.0
2006-10-23 12:30:00,55.9,55.98,55.86,55.97,37200.0,32.4592,32.5057,32.436,32.4999,37200.0
2006-10-23 12:40:00,55.96,56.0,55.87,55.9,27700.0,32.4941,32.5173,32.4418,32.4592,27700.0
2006-10-23 12:50:00,55.9,55.9,55.83,55.83,60400.0,32.4592,32.4592,32.4186,32.4186,60400.0
2006-10-23 13:00:00,55.84,55.91,55.8,55.84,37500.0,32.4244,32.465,32.4011,32.4244,37500.0
2006-10-23 13:10:00,55.84,55.87,55.8,55.86,39000.0,32.4244,32.4418,32.4011,32.436,39000.0
2006-10-23 13:20:00,55.86,56.06,55.85,56.04,66700.0,32.436,32.5521,32.4302,32.5405,66700.0
2006-10-23 13:30:00,56.04,56.05,55.71,55.77,63500.0,32.5405,32.5463,32.3489,32.3837,63500.0
2006-10-23 13:40:00,55.78,55.78,55.64,55.73,70600.0,32.3895,32.3895,32.3082,32.3605,70600.0
2006-10-23 13:50:00,55.74,55.8,55.72,55.78,63400.0,32.3663,32.4011,32.3547,32.3895,63400.0
2006-10-23 14:00:00,55.78,55.78,55.68,55.69,32900.0,32.3895,32.3895,32.3315,32.3373,32900.0
2006-10-23 14:10:00,55.67,55.68,55.43,55.48,64300.0,32.3257,32.3315,32.1863,32.2153,64300.0
2006-10-23 14:20:00,55.48,55.53,55.34,55.42,81700.0,32.2153,32.2444,32.134,32.1805,81700.0
2006-10-23 14:30:00,55.42,55.48,55.36,55.42,77500.0,32.1805,32.2153,32.1457,32.1805,77500.0
2006-10-23 14:40:00,55.42,55.42,55.28,55.4,126000.0,32.1805,32.1805,32.0992,32.1689,126000.0
2006-10-23 14:50:00,55.39,55.41,55.31,55.37,69300.0,32.1631,32.1747,32.1166,32.1515,69300.0
2006-10-23 15:00:00,55.39,55.4,55.32,55.38,82400.0,32.1631,32.1689,32.1224,32.1573,82400.0
2006-10-23 15:10:00,55.39,55.45,55.34,55.35,98000.0,32.1631,32.1979,32.134,32.1398,98000.0
2006-10-23 15:20:00,55.33,55.37,55.3,55.32,59400.0,32.1282,32.1515,32.1108,32.1224,59400.0
2006-10-23 15:30:00,55.32,55.4,55.32,55.39,53500.0,32.1224,32.1689,32.1224,32.1631,53500.0
2006-10-23 15:40:00,55.39,55.45,55.34,55.45,124300.0,32.1631,32.1979,32.134,32.1979,124300.0
2006-10-23 15:50:00,55.45,55.53,55.37,55.43,247800.0,32.1979,32.2444,32.1515,32.1863,247800.0
2006-10-24 09:30:00,55.35,55.94,55.3,55.81,96200.0,32.1398,32.4824,32.1108,32.407,96200.0
2006-10-24 09:40:00,55.8,55.84,55.42,55.58,108400.0,32.4011,32.4244,32.1805,32.2734,108400.0
2006-10-24 09:50:00,55.62,56.25,55.62,56.11,160400.0,32.2966,32.6624,32.2966,32.5812,160400.0
2006-10-24 10:00:00,56.1,56.11,55.75,55.89,86800.0,32.5753,32.5812,32.3721,32.4534,86800.0
2006-10-24 10:10:00,55.89,55.89,55.63,55.63,54500.0,32.4534,32.4534,32.3024,32.3024,54500.0
2006-10-24 10:20:00,55.63,55.73,55.54,55.64,87900.0,32.3024,32.3605,32.2502,32.3082,87900.0
2006-10-24 10:30:00,55.62,55.63,55.1,55.13,141700.0,32.2966,32.3024,31.9947,32.0121,141700.0
2006-10-24 10:40:00,55.13,55.28,55.13,55.25,54700.0,32.0121,32.0992,32.0121,32.0818,54700.0
2006-10-24 10:50:00,55.24,55.45,55.24,55.45,49300.0,32.076,32.1979,32.076,32.1979,49300.0
2006-10-24 11:00:00,55.43,55.63,55.31,55.63,95000.0,32.1863,32.3024,32.1166,32.3024,95000.0
2006-10-24 11:10:00,55.58,55.68,55.43,55.47,64400.0,32.2734,32.3315,32.1863,32.2095,64400.0
2006-10-24 11:20:00,55.45,55.54,55.39,55.53,40400.0,32.1979,32.2502,32.1631,32.2444,40400.0
2006-10-24 11:30:00,55.54,55.59,55.51,55.57,74900.0,32.2502,32.2792,32.2328,32.2676,74900.0
2006-10-24 11:40:00,55.58,55.65,55.4,55.41,63900.0,32.2734,32.314,32.1689,32.1747,63900.0
2006-10-24 11:50:00,55.4,55.4,55.2,55.26,48100.0,32.1689,32.1689,32.0527,32.0876,48100.0
2006-10-24 12:00:00,55.27,55.33,55.21,55.31,29200.0,32.0934,32.1282,32.0586,32.1166,29200.0
2006-10-24 12:10:00,55.3,55.33,55.22,55.31,25600.0,32.1108,32.1282,32.0644,32.1166,25600.0
2006-10-24 12:20:00,55.31,55.31,55.22,55.26,30800.0,32.1166,32.1166,32.0644,32.0876,30800.0
2006-10-24 12:30:00,55.26,55.27,55.1,55.1,49500.0,32.0876,32.0934,31.9947,31.9947,49500.0
2006-10-24 12:40:00,55.07,55.19,55.05,55.12,49100.0,31.9773,32.0469,31.9656,32.0063,49100.0
2006-10-24 12:50:00,55.13,55.16,55.08,55.14,258900.0,32.0121,32.0295,31.9831,32.0179,258900.0
2006-10-24 13:00:00,55.13,55.23,55.13,55.21,63200.0,32.0121,32.0702,32.0121,32.0586,63200.0
2006-10-24 13:10:00,55.2,55.35,55.2,55.35,75500.0,32.0527,32.1398,32.0527,32.1398,75500.0
2006-10-24 13:20:00,55.35,55.51,55.35,55.51,42700.0,32.1398,32.2328,32.1398,32.2328,42700.0
2006-10-24 13:30:00,55.51,55.55,55.44,55.47,19200.0,32.2328,32.256,32.1921,32.2095,19200.0
2006-10-24 13:40:00,55.47,55.48,55.33,55.43,51700.0,32.2095,32.2153,32.1282,32.1863,51700.0
2006-10-24 13:50:00,55.43,55.43,55.37,55.4,28300.0,32.1863,32.1863,32.1515,32.1689,28300.0
2006-10-24 14:00:00,55.39,55.43,55.35,55.4,57200.0,32.1631,32.1863,32.1398,32.1689,57200.0
2006-10-24 14:10:00,55.4,55.41,55.34,55.37,32200.0,32.1689,32.1747,32.134,32.1515,32200.0
2006-10-24 14:20:00,55.37,55.43,55.33,55.39,70800.0,32.1515,32.1863,32.1282,32.1631,70800.0
2006-10-24 14:30:00,55.4,55.44,55.36,55.4,385800.0,32.1689,32.1921,32.1457,32.1689,385800.0
2006-10-24 14:40:00,55.41,55.45,55.37,55.39,52000.0,32.1747,32.1979,32.1515,32.1631,52000.0
2006-10-24 14:50:00,55.4,55.41,55.3,55.34,47200.0,32.1689,32.1747,32.1108,32.134,47200.0
2006-10-24 15:00:00,55.34,55.37,55.25,55.26,216300.0,32.134,32.1515,32.0818,32.0876,216300.0
2006-10-24 15:10:00,55.25,55.29,55.2,55.23,34500.0,32.0818,32.105,32.0527,32.0702,34500.0
2006-10-24 15:20:00,55.24,55.3,55.17,55.19,47000.0,32.076,32.1108,32.0353,32.0469,47000.0
2006-10-24 15:30:00,55.19,55.35,55.16,55.35,50400.0,32.0469,32.1398,32.0295,32.1398,50400.0
2006-10-24 15:40:00,55.35,55.45,55.33,55.39,75300.0,32.1398,32.1979,32.1282,32.1631,75300.0
2006-10-24 15:50:00,55.4,55.41,55.35,55.38,70200.0,32.1689,32.1747,32.1398,32.1573,70200.0
2006-10-25 09:30:00,55.17,55.37,55.02,55.23,113900.0,32.0353,32.1515,31.9482,32.0702,113900.0
2006-10-25 09:40:00,55.2,55.24,54.78,54.82,118300.0,32.0527,32.076,31.8089,31.8321,118300.0
2006-10-25 09:50:00,54.82,55.08,54.8,54.92,92400.0,31.8321,31.9831,31.8205,31.8902,92400.0
2006-10-25 10:00:00,54.92,55.12,54.85,55.07,89800.0,31.8902,32.0063,31.8495,31.9773,89800.0
2006-10-25 10:10:00,55.08,55.2,54.99,55.2,109600.0,31.9831,32.0527,31.9308,32.0527,109600.0
2006-10-25 10:20:00,55.2,55.27,55.01,55.1,92900.0,32.0527,32.0934,31.9424,31.9947,92900.0
2006-10-25 10:30:00,55.08,55.08,54.78,54.86,94500.0,31.9831,31.9831,31.8089,31.8553,94500.0
2006-10-25 10:40:00,54.85,54.92,54.67,54.67,130200.0,31.8495,31.8902,31.745,31.745,130200.0
2006-10-25 10:50:00,54.67,54.67,54.57,54.65,62900.0,31.745,31.745,31.6869,31.7334,62900.0
2006-10-25 11:00:00,54.63,54.77,54.6,54.74,98000.0,31.7218,31.8031,31.7043,31.7856,98000.0
2006-10-25 11:10:00,54.75,54.76,54.62,54.64,153000.0,31.7914,31.7973,31.716,31.7276,153000.0
2006-10-25 11:20:00,54.64,54.73,54.6,54.68,68700.0,31.7276,31.7798,31.7043,31.7508,68700.0
2006-10-25 11:30:00,54.68,54.75,54.64,54.65,138100.0,31.7508,31.7914,31.7276,31.7334,138100.0
2006-10-25 11:40:00,54.63,54.65,54.53,54.55,62400.0,31.7218,31.7334,31.6637,31.6753,62400.0
2006-10-25 11:50:00,54.56,54.7,54.54,54.66,46500.0,31.6811,31.7624,31.6695,31.7392,46500.0
2006-10-25 12:00:00,54.66,54.66,54.5,54.51,75500.0,31.7392,31.7392,31.6463,31.6521,75500.0
2006-10-25 12:10:00,54.54,54.54,54.37,54.44,90300.0,31.6695,31.6695,31.5708,31.6114,90300.0
2006-10-25 12:20:00,54.45,54.5,54.35,54.4,67800.0,31.6172,31.6463,31.5592,31.5882,67800.0
2006-10-25 12:30:00,54.4,54.4,54.25,54.27,64300.0,31.5882,31.5882,31.5011,31.5127,64300.0
2006-10-25 12:40:00,54.28,54.38,54.27,54.37,39400.0,31.5185,31.5766,31.5127,31.5708,39400.0
2006-10-25 12:50:00,54.37,54.55,54.37,54.4,66800.0,31.5708,31.6753,31.5708,31.5882,66800.0
2006-10-25 13:00:00,54.41,54.41,54.34,54.35,173300.0,31.594,31.594,31.5534,31.5592,173300.0
2006-10-25 13:10:00,54.35,54.35,54.26,54.3,150300.0,31.5592,31.5592,31.5069,31.5301,150300.0
2006-10-25 13:20:00,54.3,54.32,54.27,54.3,195700.0,31.5301,31.5418,31.5127,31.5301,195700.0
2006-10-25 13:30:00,54.3,54.3,54.22,54.25,161800.0,31.5301,31.5301,31.4837,31.5011,161800.0
2006-10-25 13:40:00,54.24,54.27,54.21,54.24,41100.0,31.4953,31.5127,31.4779,31.4953,41100.0
2006-10-25 13:50:00,54.24,54.28,54.2,54.23,84600.0,31.4953,31.5185,31.4721,31.4895,84600.0
2006-10-25 14:00:00,54.21,54.23,54.01,54.01,128000.0,31.4779,31.4895,31.3618,31.3618,128000.0
2006-10-25 14:10:00,54.02,54.33,53.68,54.25,448300.0,31.3676,31.5476,31.1701,31.5011,448300.0
2006-10-25 14:20:00,54.24,54.36,54.14,54.15,234900.0,31.4953,31.565,31.4372,31.443,234900.0
2006-10-25 14:30:00,54.14,54.29,54.01,54.05,148200.0,31.4372,31.5243,31.3618,31.385,148200.0
2006-10-25 14:40:00,54.04,54.32,54.03,54.28,88800.0,31.3792,31.5418,31.3734,31.5185,88800.0
2006-10-25 14:50:00,54.29,54.29,54.1,54.21,131100.0,31.5243,31.5243,31.414,31.4779,131100.0
2006-10-25 15:00:00,54.21,54.3,54.17,54.23,129200.0,31.4779,31.5301,31.4547,31.4895,129200.0
2006-10-25 15:10:00,54.22,54.38,54.21,54.36,180400.0,31.4837,31.5766,31.4779,31.565,180400.0
2006-10-25 15:20:00,54.35,54.37,54.23,54.33,95600.0,31.5592,31.5708,31.4895,31.5476,95600.0
2006-10-25 15:30:00,54.31,54.54,54.3,54.47,114300.0,31.536,31.6695,31.5301,31.6289,114300.0
2006-10-25 15:40:00,54.47,54.56,54.47,54.47,137200.0,31.6289,31.6811,31.6289,31.6289,137200.0
2006-10-25 15:50:00,54.47,54.48,54.33,54.46,240300.0,31.6289,31.6347,31.5476,31.6231,240300.0
2006-10-26 09:30:00,54.51,54.75,54.25,54.28,251300.0,31.6521,31.7914,31.5011,31.5185,251300.0
2006-10-26 09:40:00,54.26,54.27,53.9,54.05,153200.0,31.5069,31.5127,31.2979,31.385,153200.0
2006-10-26 09:50:00,54.05,54.28,54.05,54.15,66800.0,31.385,31.5185,31.385,31.443,66800.0
2006-10-26 10:00:00,54.15,54.24,53.95,54.1,114500.0,31.443,31.4953,31.3269,31.414,114500.0
2006-10-26 10:10:00,54.09,54.35,54.09,54.32,92400.0,31.4082,31.5592,31.4082,31.5418,92400.0
2006-10-26 10:20:00,54.3,54.34,53.78,53.9,265400.0,31.5301,31.5534,31.2282,31.2979,265400.0
2006-10-26 10:30:00,53.91,54.1,53.83,53.9,104200.0,31.3037,31.414,31.2572,31.2979,104200.0
2006-10-26 10:40:00,53.9,54.04,53.84,53.89,66700.0,31.2979,31.3792,31.263,31.2921,66700.0
2006-10-26 10:50:00,53.87,53.94,53.87,53.92,37500.0,31.2805,31.3211,31.2805,31.3095,37500.0
2006-10-26 11:00:00,53.91,53.92,53.78,53.87,114700.0,31.3037,31.3095,31.2282,31.2805,114700.0
2006-10-26 11:10:00,53.87,53.93,53.86,53.92,121700.0,31.2805,31.3153,31.2747,31.3095,121700.0
2006-10-26 11:20:00,53.92,53.92,53.82,53.9,83400.0,31.3095,31.3095,31.2514,31.2979,83400.0
2006-10-26 11:30:00,53.9,53.98,53.87,53.97,92600.0,31.2979,31.3443,31.2805,31.3385,92600.0
2006-10-26 11:40:00,53.97,54.08,53.97,54.04,52900.0,31.3385,31.4024,31.3385,31.3792,52900.0
2006-10-26 11:50:00,54.03,54.18,53.99,54.18,54200.0,31.3734,31.4605,31.3501,31.4605,54200.0
2006-10-26 12:00:00,54.17,54.25,54.13,54.21,75700.0,31.4547,31.5011,31.4314,31.4779,75700.0
2006-10-26 12:10:00,54.22,54.24,54.11,54.2,106600.0,31.4837,31.4953,31.4198,31.4721,106600.0
2006-10-26 12:20:00,54.2,54.2,54.08,54.16,77800.0,31.4721,31.4721,31.4024,31.4489,77800.0
2006-10-26 12:30:00,54.14,54.15,54.08,54.11,39700.0,31.4372,31.443,31.4024,31.4198,39700.0
2006-10-26 12:40:00,54.11,54.16,53.9,53.99,149300.0,31.4198,31.4489,31.2979,31.3501,149300.0
2006-10-26 12:50:00,53.97,54.14,53.97,54.05,90200.0,31.3385,31.4372,31.3385,31.385,90200.0
2006-10-26 13:00:00,54.05,54.17,53.98,54.01,45900.0,31.385,31.4547,31.3443,31.3618,45900.0
2006-10-26 13:10:00,54.01,54.05,53.97,54.03,36200.0,31.3618,31.385,31.3385,31.3734,36200.0
2006-10-26 13:20:00,54.01,54.1,53.96,54.03,66700.0,31.3618,31.414,31.3327,31.3734,66700.0
2006-10-26 13:30:00,54.03,54.15,54.0,54.15,44700.0,31.3734,31.443,31.3559,31.443,44700.0
2006-10-26 13:40:00,54.15,54.21,54.08,54.19,74100.0,31.443,31.4779,31.4024,31.4663,74100.0
2006-10-26 13:50:00,54.18,54.18,53.99,54.0,78300.0,31.4605,31.4605,31.3501,31.3559,78300.0
2006-10-26 14:00:00,54.02,54.25,54.0,54.21,130700.0,31.3676,31.5011,31.3559,31.4779,130700.0
2006-10-26 14:10:00,54.21,54.24,54.12,54.15,82700.0,31.4779,31.4953,31.4256,31.443,82700.0
2006-10-26 14:20:00,54.14,54.37,54.13,54.35,75000.0,31.4372,31.5708,31.4314,31.5592,75000.0
2006-10-26 14:30:00,54.35,54.43,54.29,54.33,95400.0,31.5592,31.6056,31.5243,31.5476,95400.0
2006-10-26 14:40:00,54.34,54.35,54.25,54.3,65100.0,31.5534,31.5592,31.5011,31.5301,65100.0
2006-10-26 14:50:00,54.3,54.45,54.28,54.45,121200.0,31.5301,31.6172,31.5185,31.6172,121200.0
2006-10-26 15:00:00,54.45,54.46,54.34,54.43,162800.0,31.6172,31.6231,31.5534,31.6056,162800.0
2006-10-26 15:10:00,54.42,54.53,54.37,54.49,116800.0,31.5998,31.6637,31.5708,31.6405,116800.0
2006-10-26 15:20:00,54.48,54.55,54.37,54.54,141900.0,31.6347,31.6753,31.5708,31.6695,141900.0
2006-10-26 15:30:00,54.54,54.58,54.49,54.53,89700.0,31.6695,31.6927,31.6405,31.6637,89700.0
2006-10-26 15:40:00,54.53,54.57,54.43,54.52,133600.0,31.6637,31.6869,31.6056,31.6579,133600.0
2006-10-26 15:50:00,54.54,54.67,54.5,54.65,180900.0,31.6695,31.745,31.6463,31.7334,180900.0
2006-10-27 09:30:00,54.64,54.65,54.22,54.32,134400.0,31.7276,31.7334,31.4837,31.5418,134400.0
2006-10-27 09:40:00,54.32,54.43,54.22,54.43,93500.0,31.5418,31.6056,31.4837,31.6056,93500.0
2006-10-27 09:50:00,54.43,54.45,54.29,54.34,59700.0,31.6056,31.6172,31.5243,31.5534,59700.0
2006-10-27 10:00:00,54.33,54.45,54.22,54.27,92100.0,31.5476,31.6172,31.4837,31.5127,92100.0
2006-10-27 10:10:00,54.26,54.46,54.26,54.41,98900.0,31.5069,31.6231,31.5069,31.594,98900.0
2006-10-27 10:20:00,54.42,54.45,54.24,54.35,115000.0,31.5998,31.6172,31.4953,31.5592,115000.0
2006-10-27 10:30:00,54.35,54.55,54.32,54.52,105400.0,31.5592,31.6753,31.5418,31.6579,105400.0
2006-10-27 10:40:00,54.53,54.62,54.45,54.6,58600.0,31.6637,31.716,31.6172,31.7043,58600.0
2006-10-27 10:50:00,54.58,54.83,54.57,54.82,98300.0,31.6927,31.8379,31.6869,31.8321,98300.0
2006-10-27 11:00:00,54.82,54.93,54.76,54.85,211500.0,31.8321,31.896,31.7973,31.8495,211500.0
2006-10-27 11:10:00,54.86,55.11,54.82,54.92,361800.0,31.8553,32.0005,31.8321,31.8902,361800.0
2006-10-27 11:20:00,54.91,54.99,54.71,54.84,173900.0,31.8844,31.9308,31.7682,31.8437,173900.0
2006-10-27 11:30:00,54.85,54.91,54.62,54.84,70600.0,31.8495,31.8844,31.716,31.8437,70600.0
2006-10-27 11:40:00,54.85,54.85,54.66,54.7,74600.0,31.8495,31.8495,31.7392,31.7624,74600.0
2006-10-27 11:50:00,54.7,54.79,54.46,54.67,70200.0,31.7624,31.8147,31.6231,31.745,70200.0
2006-10-27 12:00:00,54.67,54.7,54.65,54.7,68000.0,31.745,31.7624,31.7334,31.7624,68000.0
2006-10-27 12:10:00,54.7,54.72,54.65,54.67,100300.0,31.7624,31.774,31.7334,31.745,100300.0
2006-10-27 12:20:00,54.68,54.83,54.68,54.81,35500.0,31.7508,31.8379,31.7508,31.8263,35500.0
2006-10-27 12:30:00,54.82,55.04,54.8,54.96,53100.0,31.8321,31.9598,31.8205,31.9134,53100.0
2006-10-27 12:40:00,54.96,54.96,54.9,54.94,38900.0,31.9134,31.9134,31.8785,31.9018,38900.0
2006-10-27 12:50:00,54.92,54.94,54.76,54.77,51600.0,31.8902,31.9018,31.7973,31.8031,51600.0
2006-10-27 13:00:00,54.78,54.85,54.74,54.8,28000.0,31.8089,31.8495,31.7856,31.8205,28000.0
2006-10-27 13:10:00,54.8,54.91,54.8,54.8,36400.0,31.8205,31.8844,31.8205,31.8205,36400.0
2006-10-27 13:20:00,54.81,54.83,54.68,54.72,54600.0,31.8263,31.8379,31.7508,31.774,54600.0
2006-10-27 13:30:00,54.69,54.87,54.49,54.56,72800.0,31.7566,31.8611,31.6405,31.6811,72800.0
2006-10-27 13:40:00,54.58,54.64,54.47,54.49,45300.0,31.6927,31.7276,31.6289,31.6405,45300.0
2006-10-27 13:50:00,54.48,54.59,54.41,54.59,79600.0,31.6347,31.6985,31.594,31.6985,79600.0
2006-10-27 14:00:00,54.58,54.59,54.44,54.58,60300.0,31.6927,31.6985,31.6114,31.6927,60300.0
2006-10-27 14:10:00,54.58,54.61,54.45,54.52,78600.0,31.6927,31.7102,31.6172,31.6579,78600.0
2006-10-27 14:20:00,54.5,54.5,54.26,54.39,161800.0,31.6463,31.6463,31.5069,31.5824,161800.0
2006-10-27 14:30:00,54.38,54.39,54.25,54.25,95700.0,31.5766,31.5824,31.5011,31.5011,95700.0
2006-10-27 14:40:00,54.24,54.24,53.99,54.04,121700.0,31.4953,31.4953,31.3501,31.3792,121700.0
2006-10-27 14:50:00,54.04,54.12,53.96,54.11,102300.0,31.3792,31.4256,31.3327,31.4198,102300.0
2006-10-27 15:00:00,54.1,54.18,54.05,54.18,109700.0,31.414,31.4605,31.385,31.4605,109700.0
2006-10-27 15:10:00,54.18,54.19,54.13,54.18,70700.0,31.4605,31.4663,31.4314,31.4605,70700.0
2006-10-27 15:20:00,54.18,54.28,54.16,54.25,106400.0,31.4605,31.5185,31.4489,31.5011,106400.0
2006-10-27 15:30:00,54.25,54.37,54.15,54.2,194400.0,31.5011,31.5708,31.443,31.4721,194400.0
2006-10-27 15:40:00,54.2,54.24,54.1,54.2,186000.0,31.4721,31.4953,31.414,31.4721,186000.0
2006-10-27 15:50:00,54.19,54.2,54.07,54.12,175600.0,31.4663,31.4721,31.3966,31.4256,175600.0
2006-10-30 09:30:00,53.93,53.99,53.72,53.92,162000.0,31.3153,31.3501,31.1934,31.3095,162000.0
2006-10-30 09:40:00,53.93,54.17,53.82,54.04,162800.0,31.3153,31.4547,31.2514,31.3792,162800.0
2006-10-30 09:50:00,54.02,54.13,53.98,54.02,89200.0,31.3676,31.4314,31.3443,31.3676,89200.0
2006-10-30 10:00:00,54.05,54.08,53.97,53.99,71300.0,31.385,31.4024,31.3385,31.3501,71300.0
2006-10-30 10:10:00,53.98,54.07,53.96,54.07,161300.0,31.3443,31.3966,31.3327,31.3966,161300.0
2006-10-30 10:20:00,54.04,54.27,54.03,54.27,141900.0,31.3792,31.5127,31.3734,31.5127,141900.0
2006-10-30 10:30:00,54.27,54.3,54.1,54.16,98200.0,31.5127,31.5301,31.414,31.4489,98200.0
2006-10-30 10:40:00,54.16,54.18,54.1,54.18,103200.0,31.4489,31.4605,31.414,31.4605,103200.0
2006-10-30 10:50:00,54.18,54.27,54.17,54.25,84300.0,31.4605,31.5127,31.4547,31.5011,84300.0
2006-10-30 11:00:00,54.22,54.7,54.22,54.7,165800.0,31.4837,31.7624,31.4837,31.7624,165800.0
2006-10-30 11:10:00,54.69,55.1,54.69,55.04,220500.0,31.7566,31.9947,31.7566,31.9598,220500.0
2006-10-30 11:20:00,55.02,55.15,54.95,54.99,111700.0,31.9482,32.0237,31.9076,31.9308,111700.0
2006-10-30 11:30:00,54.99,54.99,54.87,54.95,84100.0,31.9308,31.9308,31.8611,31.9076,84100.0
2006-10-30 11:40:00,54.94,55.04,54.91,54.96,111900.0,31.9018,31.9598,31.8844,31.9134,111900.0
2006-10-30 11:50:00,54.96,54.97,54.85,54.86,52400.0,31.9134,31.9192,31.8495,31.8553,52400.0
2006-10-30 12:00:00,54.85,54.85,54.55,54.72,111300.0,31.8495,31.8495,31.6753,31.774,111300.0
2006-10-30 12:10:00,54.74,54.82,54.65,54.66,56600.0,31.7856,31.8321,31.7334,31.7392,56600.0
2006-10-30 12:20:00,54.66,54.71,54.62,54.67,39600.0,31.7392,31.7682,31.716,31.745,39600.0
2006-10-30 12:30:00,54.67,54.81,54.67,54.78,40900.0,31.745,31.8263,31.745,31.8089,40900.0
2006-10-30 12:40:00,54.78,54.82,54.76,54.8,43500.0,31.8089,31.8321,31.7973,31.8205,43500.0
2006-10-30 12:50:00,54.81,54.81,54.73,54.81,35900.0,31.8263,31.8263,31.7798,31.8263,35900.0
2006-10-30 13:00:00,54.82,54.9,54.8,54.8,41000.0,31.8321,31.8785,31.8205,31.8205,41000.0
2006-10-30 13:10:00,54.79,54.88,54.76,54.88,27000.0,31.8147,31.8669,31.7973,31.8669,27000.0
2006-10-30 13:20:00,54.89,54.94,54.86,54.86,27800.0,31.8727,31.9018,31.8553,31.8553,27800.0
2006-10-30 13:30:00,54.86,55.06,54.86,55.05,36700.0,31.8553,31.9715,31.8553,31.9656,36700.0
2006-10-30 13:40:00,55.05,55.12,55.03,55.09,352900.0,31.9656,32.0063,31.954,31.9889,352900.0
2006-10-30 13:50:00,55.1,55.14,55.07,55.1,85300.0,31.9947,32.0179,31.9773,31.9947,85300.0
2006-10-30 14:00:00,55.1,55.16,55.09,55.16,117500.0,31.9947,32.0295,31.9889,32.0295,117500.0
2006-10-30 14:10:00,55.14,55.37,55.14,55.32,52100.0,32.0179,32.1515,32.0179,32.1224,52100.0
2006-10-30 14:20:00,55.29,55.31,55.16,55.17,56500.0,32.105,32.1166,32.0295,32.0353,56500.0
2006-10-30 14:30:00,55.17,55.2,55.09,55.16,56500.0,32.0353,32.0527,31.9889,32.0295,56500.0
2006-10-30 14:40:00,55.17,55.18,54.94,55.07,61800.0,32.0353,32.0411,31.9018,31.9773,61800.0
2006-10-30 14:50:00,55.08,55.21,55.08,55.18,43900.0,31.9831,32.0586,31.9831,32.0411,43900.0
2006-10-30 15:00:00,55.17,55.23,55.09,55.14,77500.0,32.0353,32.0702,31.9889,32.0179,77500.0
2006-10-30 15:10:00,55.15,55.21,55.09,55.09,54100.0,32.0237,32.0586,31.9889,31.9889,54100.0
2006-10-30 15:20:00,55.09,55.11,54.98,55.02,74100.0,31.9889,32.0005,31.925,31.9482,74100.0
2006-10-30 15:30:00,55.01,55.04,54.98,55.0,60400.0,31.9424,31.9598,31.925,31.9366,60400.0
2006-10-30 15:40:00,55.01,55.11,55.0,55.1,100600.0,31.9424,32.0005,31.9366,31.9947,100600.0
2006-10-30 15:50:00,55.1,55.25,55.09,55.15,149800.0,31.9947,32.0818,31.9889,32.0237,149800.0
2006-10-31 09:30:00,55.71,56.07,55.68,55.94,308500.0,32.3489,32.5579,32.3315,32.4824,308500.0
2006-10-31 09:40:00,55.93,55.96,55.78,55.82,145700.0,32.4766,32.4941,32.3895,32.4128,145700.0
2006-10-31 09:50:00,55.81,55.81,55.36,55.39,225700.0,32.407,32.407,32.1457,32.1631,225700.0
2006-10-31 10:00:00,55.45,55.64,55.35,55.35,79300.0,32.1979,32.3082,32.1398,32.1398,79300.0
2006-10-31 10:10:00,55.36,55.47,55.11,55.3,108600.0,32.1457,32.2095,32.0005,32.1108,108600.0
2006-10-31 10:20:00,55.31,55.52,55.26,55.44,94100.0,32.1166,32.2386,32.0876,32.1921,94100.0
2006-10-31 10:30:00,55.44,55.58,55.4,55.45,59900.0,32.1921,32.2734,32.1689,32.1979,59900.0
2006-10-31 10:40:00,55.45,55.76,55.44,55.73,93200.0,32.1979,32.3779,32.1921,32.3605,93200.0
2006-10-31 10:50:00,55.75,55.89,55.73,55.88,105200.0,32.3721,32.4534,32.3605,32.4476,105200.0
2006-10-31 11:00:00,55.88,55.92,55.7,55.72,64300.0,32.4476,32.4708,32.3431,32.3547,64300.0
2006-10-31 11:10:00,55.72,55.75,55.63,55.67,66400.0,32.3547,32.3721,32.3024,32.3257,66400.0
2006-10-31 11:20:00,55.66,55.69,55.55,55.65,48400.0,32.3199,32.3373,32.256,32.314,48400.0
2006-10-31 11:30:00,55.64,55.75,55.61,55.65,46600.0,32.3082,32.3721,32.2908,32.314,46600.0
2006-10-31 11:40:00,55.65,55.66,55.54,55.56,36500.0,32.314,32.3199,32.2502,32.2618,36500.0
2006-10-31 11:50:00,55.57,55.66,55.54,55.57,66300.0,32.2676,32.3199,32.2502,32.2676,66300.0
2006-10-31 12:00:00,55.56,55.64,55.54,55.59,47900.0,32.2618,32.3082,32.2502,32.2792,47900.0
2006-10-31 12:10:00,55.59,55.64,55.52,55.64,61000.0,32.2792,32.3082,32.2386,32.3082,61000.0
2006-10-31 12:20:00,55.64,55.68,55.59,55.62,59000.0,32.3082,32.3315,32.2792,32.2966,59000.0
2006-10-31 12:30:00,55.62,55.64,55.48,55.48,312600.0,32.2966,32.3082,32.2153,32.2153,312600.0
2006-10-31 12:40:00,55.48,55.52,55.38,55.52,149900.0,32.2153,32.2386,32.1573,32.2386,149900.0
2006-10-31 12:50:00,55.52,55.54,55.32,55.36,80200.0,32.2386,32.2502,32.1224,32.1457,80200.0
2006-10-31 13:00:00,55.36,55.36,55.25,55.28,137000.0,32.1457,32.1457,32.0818,32.0992,137000.0
2006-10-31 13:10:00,55.28,55.28,55.19,55.22,137400.0,32.0992,32.0992,32.0469,32.0644,137400.0
2006-10-31 13:20:00,55.22,55.27,55.13,55.23,50700.0,32.0644,32.0934,32.0121,32.0702,50700.0
2006-10-31 13:30:00,55.23,55.24,55.15,55.19,68500.0,32.0702,32.076,32.0237,32.0469,68500.0
2006-10-31 13:40:00,55.2,55.28,55.19,55.22,47600.0,32.0527,32.0992,32.0469,32.0644,47600.0
2006-10-31 13:50:00,55.23,55.31,55.14,55.16,59300.0,32.0702,32.1166,32.0179,32.0295,59300.0
2006-10-31 14:00:00,55.14,55.15,55.04,55.09,68100.0,32.0179,32.0237,31.9598,31.9889,68100.0
2006-10-31 14:10:00,55.08,55.2,55.07,55.15,51900.0,31.9831,32.0527,31.9773,32.0237,51900.0
2006-10-31 14:20:00,55.15,55.19,55.08,55.09,48800.0,32.0237,32.0469,31.9831,31.9889,48800.0
2006-10-31 14:30:00,55.1,55.18,55.03,55.07,71700.0,31.9947,32.0411,31.954,31.9773,71700.0
2006-10-31 14:40:00,55.07,55.14,55.01,55.11,76200.0,31.9773,32.0179,31.9424,32.0005,76200.0
2006-10-31 14:50:00,55.12,55.28,55.1,55.24,85900.0,32.0063,32.0992,31.9947,32.076,85900.0
2006-10-31 15:00:00,55.23,55.25,55.14,55.19,71700.0,32.0702,32.0818,32.0179,32.0469,71700.0
2006-10-31 15:10:00,55.2,55.22,55.08,55.17,123400.0,32.0527,32.0644,31.9831,32.0353,123400.0
2006-10-31 15:20:00,55.17,55.37,55.15,55.3,118300.0,32.0353,32.1515,32.0237,32.1108,118300.0
2006-10-31 15:30:00,55.3,55.56,55.29,55.49,220600.0,32.1108,32.2618,32.105,32.2211,220600.0
2006-10-31 15:40:00,55.49,55.57,55.29,55.29,92200.0,32.2211,32.2676,32.105,32.105,92200.0
2006-10-31 15:50:00,55.28,55.31,55.14,55.19,202700.0,32.0992,32.1166,32.0179,32.0469,202700.0
2006-11-01 09:30:00,55.7,55.75,55.42,55.57,108000.0,32.3431,32.3721,32.1805,32.2676,108000.0
2006-11-01 09:40:00,55.56,55.73,55.5,55.64,102200.0,32.2618,32.3605,32.2269,32.3082,102200.0
2006-11-01 09:50:00,55.64,55.66,55.42,55.45,106500.0,32.3082,32.3199,32.1805,32.1979,106500.0
2006-11-01 10:00:00,55.43,55.43,55.15,55.22,158400.0,32.1863,32.1863,32.0237,32.0644,158400.0
2006-11-01 10:10:00,55.22,55.25,54.73,54.92,162600.0,32.0644,32.0818,31.7798,31.8902,162600.0
2006-11-01 10:20:00,54.91,55.06,54.91,55.04,123600.0,31.8844,31.9715,31.8844,31.9598,123600.0
2006-11-01 10:30:00,55.05,55.05,54.73,54.95,92900.0,31.9656,31.9656,31.7798,31.9076,92900.0
2006-11-01 10:40:00,54.94,55.04,54.92,55.03,123600.0,31.9018,31.9598,31.8902,31.954,123600.0
2006-11-01 10:50:00,55.03,55.04,54.89,54.93,87800.0,31.954,31.9598,31.8727,31.896,87800.0
2006-11-01 11:00:00,54.94,55.29,54.94,55.28,86200.0,31.9018,32.105,31.9018,32.0992,86200.0
2006-11-01 11:10:00,55.28,55.3,54.9,54.97,73100.0,32.0992,32.1108,31.8785,31.9192,73100.0
2006-11-01 11:20:00,54.97,54.99,54.77,54.9,87000.0,31.9192,31.9308,31.8031,31.8785,87000.0
2006-11-01 11:30:00,54.89,54.94,54.66,54.66,32800.0,31.8727,31.9018,31.7392,31.7392,32800.0
2006-11-01 11:40:00,54.67,54.8,54.63,54.64,79600.0,31.745,31.8205,31.7218,31.7276,79600.0
2006-11-01 11:50:00,54.64,54.71,54.52,54.52,76700.0,31.7276,31.7682,31.6579,31.6579,76700.0
2006-11-01 12:00:00,54.52,54.52,54.38,54.47,164900.0,31.6579,31.6579,31.5766,31.6289,164900.0
2006-11-01 12:10:00,54.46,54.48,54.33,54.41,162900.0,31.6231,31.6347,31.5476,31.594,162900.0
2006-11-01 12:20:00,54.41,54.47,54.4,54.44,83700.0,31.594,31.6289,31.5882,31.6114,83700.0
2006-11-01 12:30:00,54.45,54.46,54.39,54.42,47700.0,31.6172,31.6231,31.5824,31.5998,47700.0
2006-11-01 12:40:00,54.42,54.46,54.41,54.42,40400.0,31.5998,31.6231,31.594,31.5998,40400.0
2006-11-01 12:50:00,54.42,54.43,54.38,54.4,61300.0,31.5998,31.6056,31.5766,31.5882,61300.0
2006-11-01 13:00:00,54.4,54.44,54.4,54.43,34800.0,31.5882,31.6114,31.5882,31.6056,34800.0
2006-11-01 13:10:00,54.42,54.44,54.37,54.4,63900.0,31.5998,31.6114,31.5708,31.5882,63900.0
2006-11-01 13:20:00,54.39,54.45,54.39,54.42,81300.0,31.5824,31.6172,31.5824,31.5998,81300.0
2006-11-01 13:30:00,54.41,54.45,54.4,54.43,40700.0,31.594,31.6172,31.5882,31.6056,40700.0
2006-11-01 13:40:00,54.42,54.45,54.4,54.41,97600.0,31.5998,31.6172,31.5882,31.594,97600.0
2006-11-01 13:50:00,54.42,54.45,54.39,54.39,56200.0,31.5998,31.6172,31.5824,31.5824,56200.0
2006-11-01 14:00:00,54.39,54.43,54.38,54.42,67100.0,31.5824,31.6056,31.5766,31.5998,67100.0
2006-11-01 14:10:00,54.42,54.42,54.25,54.29,53900.0,31.5998,31.5998,31.5011,31.5243,53900.0
2006-11-01 14:20:00,54.29,54.4,54.25,54.39,42200.0,31.5243,31.5882,31.5011,31.5824,42200.0
2006-11-01 14:30:00,54.38,54.4,54.26,54.37,48000.0,31.5766,31.5882,31.5069,31.5708,48000.0
2006-11-01 14:40:00,54.37,54.37,54.23,54.3,41100.0,31.5708,31.5708,31.4895,31.5301,41100.0
2006-11-01 14:50:00,54.3,54.3,54.19,54.22,54400.0,31.5301,31.5301,31.4663,31.4837,54400.0
2006-11-01 15:00:00,54.21,54.21,53.96,53.96,135600.0,31.4779,31.4779,31.3327,31.3327,135600.0
2006-11-01 15:10:00,53.96,54.08,53.95,54.0,81300.0,31.3327,31.4024,31.3269,31.3559,81300.0
2006-11-01 15:20:00,54.0,54.0,53.87,53.87,90400.0,31.3559,31.3559,31.2805,31.2805,90400.0
2006-11-01 15:30:00,53.88,53.99,53.85,53.99,89400.0,31.2863,31.3501,31.2688,31.3501,89400.0
2006-11-01 15:40:00,53.99,54.05,53.94,54.01,192800.0,31.3501,31.385,31.3211,31.3618,192800.0
2006-11-01 15:50:00,54.01,54.06,53.99,54.01,220700.0,31.3618,31.3908,31.3501,31.3618,220700.0
2006-11-02 09:30:00,53.5,53.51,53.14,53.16,498300.0,31.0656,31.0714,30.8566,30.8682,498300.0
2006-11-02 09:40:00,53.16,53.55,53.05,53.24,323700.0,30.8682,31.0946,30.8043,30.9146,323700.0
2006-11-02 09:50:00,53.25,53.28,52.89,52.99,377100.0,30.9204,30.9379,30.7114,30.7695,377100.0
2006-11-02 10:00:00,53.0,53.81,52.99,53.79,631300.0,30.7753,31.2456,30.7695,31.234,631300.0
2006-11-02 10:10:00,53.79,53.85,53.63,53.77,228100.0,31.234,31.2688,31.1411,31.2224,228100.0
2006-11-02 10:20:00,53.77,53.82,53.66,53.7,168700.0,31.2224,31.2514,31.1585,31.1817,168700.0
2006-11-02 10:30:00,53.73,53.77,53.64,53.64,169000.0,31.1992,31.2224,31.1469,31.1469,169000.0
2006-11-02 10:40:00,53.64,53.65,53.36,53.41,139900.0,31.1469,31.1527,30.9843,31.0134,139900.0
2006-11-02 10:50:00,53.41,53.5,53.4,53.45,169500.0,31.0134,31.0656,31.0075,31.0366,169500.0
2006-11-02 11:00:00,53.45,53.55,53.41,53.55,152200.0,31.0366,31.0946,31.0134,31.0946,152200.0
2006-11-02 11:10:00,53.6,53.7,53.58,53.7,78700.0,31.1237,31.1817,31.1121,31.1817,78700.0
2006-11-02 11:20:00,53.71,54.02,53.69,53.9,228000.0,31.1876,31.3676,31.1759,31.2979,228000.0
2006-11-02 11:30:00,53.91,54.12,53.91,54.04,217500.0,31.3037,31.4256,31.3037,31.3792,217500.0
2006-11-02 11:40:00,54.04,54.04,53.85,53.95,121400.0,31.3792,31.3792,31.2688,31.3269,121400.0
2006-11-02 11:50:00,53.94,53.99,53.64,53.64,103300.0,31.3211,31.3501,31.1469,31.1469,103300.0
2006-11-02 12:00:00,53.66,53.72,53.52,53.7,105600.0,31.1585,31.1934,31.0772,31.1817,105600.0
2006-11-02 12:10:00,53.7,53.73,53.65,53.7,71700.0,31.1817,31.1992,31.1527,31.1817,71700.0
2006-11-02 12:20:00,53.69,53.7,53.37,53.47,93700.0,31.1759,31.1817,30.9901,31.0482,93700.0
2006-11-02 12:30:00,53.47,53.48,53.37,53.37,30600.0,31.0482,31.054,30.9901,30.9901,30600.0
2006-11-02 12:40:00,53.37,53.39,53.09,53.09,71200.0,30.9901,31.0017,30.8275,30.8275,71200.0
2006-11-02 12:50:00,53.08,53.1,52.96,53.06,131900.0,30.8217,30.8333,30.7521,30.8101,131900.0
2006-11-02 13:00:00,53.06,53.08,52.94,53.01,110400.0,30.8101,30.8217,30.7404,30.7811,110400.0
2006-11-02 13:10:00,53.02,53.23,53.01,53.09,123500.0,30.7869,30.9088,30.7811,30.8275,123500.0
2006-11-02 13:20:00,53.1,53.22,53.07,53.21,130500.0,30.8333,30.903,30.8159,30.8972,130500.0
2006-11-02 13:30:00,53.2,53.28,53.1,53.19,94900.0,30.8914,30.9379,30.8333,30.8856,94900.0
2006-11-02 13:40:00,53.17,53.24,53.07,53.11,57900.0,30.874,30.9146,30.8159,30.8392,57900.0
2006-11-02 13:50:00,53.11,53.11,53.04,53.1,74400.0,30.8392,30.8392,30.7985,30.8333,74400.0
2006-11-02 14:00:00,53.1,53.11,53.03,53.04,64500.0,30.8333,30.8392,30.7927,30.7985,64500.0
2006-11-02 14:10:00,53.04,53.11,52.98,53.03,57500.0,30.7985,30.8392,30.7637,30.7927,57500.0
2006-11-02 14:20:00,53.01,53.06,52.95,53.0,67600.0,30.7811,30.8101,30.7462,30.7753,67600.0
2006-11-02 14:30:00,53.0,53.24,53.0,53.15,77600.0,30.7753,30.9146,30.7753,30.8624,77600.0
2006-11-02 14:40:00,53.14,53.2,53.04,53.04,110000.0,30.8566,30.8914,30.7985,30.7985,110000.0
2006-11-02 14:50:00,53.05,53.07,52.86,52.92,290900.0,30.8043,30.8159,30.694,30.7288,290900.0
2006-11-02 15:00:00,52.91,52.98,52.87,52.89,260700.0,30.723,30.7637,30.6998,30.7114,260700.0
2006-11-02 15:10:00,52.89,53.02,52.89,52.91,251000.0,30.7114,30.7869,30.7114,30.723,251000.0
2006-11-02 15:20:00,52.92,52.94,52.87,52.88,192400.0,30.7288,30.7404,30.6998,30.7056,192400.0
2006-11-02 15:30:00,52.88,52.98,52.88,52.92,255300.0,30.7056,30.7637,30.7056,30.7288,255300.0
2006-11-02 15:40:00,52.92,53.0,52.89,52.95,168200.0,30.7288,30.7753,30.7114,30.7462,168200.0
2006-11-02 15:50:00,52.95,53.02,52.93,52.98,358200.0,30.7462,30.7869,30.7346,30.7637,358200.0
2006-11-03 09:30:00,53.35,53.71,53.29,53.5,207000.0,30.9785,31.1876,30.9437,31.0656,207000.0
2006-11-03 09:40:00,53.49,53.6,53.35,53.43,125200.0,31.0598,31.1237,30.9785,31.025,125200.0
2006-11-03 09:50:00,53.41,53.51,53.0,53.01,212600.0,31.0134,31.0714,30.7753,30.7811,212600.0
2006-11-03 10:00:00,53.0,53.32,52.99,53.02,197100.0,30.7753,30.9611,30.7695,30.7869,197100.0
2006-11-03 10:10:00,53.01,53.49,53.01,53.3,203700.0,30.7811,31.0598,30.7811,30.9495,203700.0
2006-11-03 10:20:00,53.31,53.42,53.02,53.02,109300.0,30.9553,31.0192,30.7869,30.7869,109300.0
2006-11-03 10:30:00,53.03,53.16,52.91,52.94,116400.0,30.7927,30.8682,30.723,30.7404,116400.0
2006-11-03 10:40:00,52.96,53.01,52.8,52.8,87000.0,30.7521,30.7811,30.6591,30.6591,87000.0
2006-11-03 10:50:00,52.8,53.06,52.77,53.04,108200.0,30.6591,30.8101,30.6417,30.7985,108200.0
2006-11-03 11:00:00,53.05,53.13,52.92,52.95,92000.0,30.8043,30.8508,30.7288,30.7462,92000.0
2006-11-03 11:10:00,52.94,52.99,52.88,52.88,149600.0,30.7404,30.7695,30.7056,30.7056,149600.0
2006-11-03 11:20:00,52.88,52.89,52.68,52.7,185200.0,30.7056,30.7114,30.5895,30.6011,185200.0
2006-11-03 11:30:00,52.7,52.82,52.55,52.65,96800.0,30.6011,30.6708,30.514,30.572,96800.0
2006-11-03 11:40:00,52.66,52.66,52.24,52.26,158600.0,30.5779,30.5779,30.334,30.3456,158600.0
2006-11-03 11:50:00,52.25,52.45,52.22,52.28,139000.0,30.3398,30.4559,30.3224,30.3572,139000.0
2006-11-03 12:00:00,52.29,52.33,52.21,52.27,113900.0,30.363,30.3862,30.3166,30.3514,113900.0
2006-11-03 12:10:00,52.27,52.28,51.55,51.61,461500.0,30.3514,30.3572,29.9333,29.9682,461500.0
2006-11-03 12:20:00,51.64,51.89,51.49,51.79,909400.0,29.9856,30.1307,29.8985,30.0727,909400.0
2006-11-03 12:30:00,51.79,51.92,51.75,51.75,349900.0,30.0727,30.1482,30.0494,30.0494,349900.0
2006-11-03 12:40:00,51.75,51.86,51.67,51.68,163300.0,30.0494,30.1133,30.003,30.0088,163300.0
2006-11-03 12:50:00,51.67,51.68,51.33,51.37,244000.0,30.003,30.0088,29.8056,29.8288,244000.0
2006-11-03 13:00:00,51.37,51.4,51.1,51.39,409200.0,29.8288,29.8462,29.672,29.8404,409200.0
2006-11-03 13:10:00,51.39,51.86,51.39,51.79,303700.0,29.8404,30.1133,29.8404,30.0727,303700.0
2006-11-03 13:20:00,51.78,52.02,51.69,51.87,316600.0,30.0669,30.2062,30.0146,30.1191,316600.0
2006-11-03 13:30:00,51.87,52.09,51.79,51.97,135900.0,30.1191,30.2469,30.0727,30.1772,135900.0
2006-11-03 13:40:00,51.97,52.19,51.97,52.07,170200.0,30.1772,30.3049,30.1772,30.2353,170200.0
2006-11-03 13:50:00,52.07,52.14,51.99,52.05,98300.0,30.2353,30.2759,30.1888,30.2236,98300.0
2006-11-03 14:00:00,52.07,52.24,51.97,52.22,103800.0,30.2353,30.334,30.1772,30.3224,103800.0
2006-11-03 14:10:00,52.21,52.54,52.1,52.52,173600.0,30.3166,30.5082,30.2527,30.4966,173600.0
2006-11-03 14:20:00,52.51,52.59,52.4,52.41,94300.0,30.4908,30.5372,30.4269,30.4327,94300.0
2006-11-03 14:30:00,52.42,52.61,52.32,52.6,90000.0,30.4385,30.5488,30.3804,30.543,90000.0
2006-11-03 14:40:00,52.6,52.8,52.55,52.8,94200.0,30.543,30.6591,30.514,30.6591,94200.0
2006-11-03 14:50:00,52.78,52.91,52.6,52.6,157300.0,30.6475,30.723,30.543,30.543,157300.0
2006-11-03 15:00:00,52.61,52.61,52.38,52.57,121900.0,30.5488,30.5488,30.4153,30.5256,121900.0
2006-11-03 15:10:00,52.57,52.62,52.24,52.32,76100.0,30.5256,30.5546,30.334,30.3804,76100.0
2006-11-03 15:20:00,52.32,52.43,52.23,52.29,105600.0,30.3804,30.4443,30.3282,30.363,105600.0
2006-11-03 15:30:00,52.27,52.47,52.27,52.46,126600.0,30.3514,30.4675,30.3514,30.4617,126600.0
2006-11-03 15:40:00,52.46,52.46,52.29,52.42,154900.0,30.4617,30.4617,30.363,30.4385,154900.0
2006-11-03 15:50:00,52.42,52.49,52.38,52.42,236200.0,30.4385,30.4791,30.4153,30.4385,236200.0
2006-11-06 09:30:00,52.75,52.98,52.63,52.82,145700.0,30.6301,30.7637,30.5604,30.6708,145700.0
2006-11-06 09:40:00,52.87,52.87,52.61,52.67,111400.0,30.6998,30.6998,30.5488,30.5837,111400.0
2006-11-06 09:50:00,52.67,53.4,52.66,53.17,174800.0,30.5837,31.0075,30.5779,30.874,174800.0
2006-11-06 10:00:00,53.17,53.55,53.15,53.4,186400.0,30.874,31.0946,30.8624,31.0075,186400.0
2006-11-06 10:10:00,53.39,53.42,53.15,53.16,120500.0,31.0017,31.0192,30.8624,30.8682,120500.0
2006-11-06 10:20:00,53.14,53.28,53.08,53.15,114300.0,30.8566,30.9379,30.8217,30.8624,114300.0
2006-11-06 10:30:00,53.17,53.25,53.03,53.16,70400.0,30.874,30.9204,30.7927,30.8682,70400.0
2006-11-06 10:40:00,53.16,53.25,53.0,53.24,43200.0,30.8682,30.9204,30.7753,30.9146,43200.0
2006-11-06 10:50:00,53.24,53.28,53.14,53.14,57600.0,30.9146,30.9379,30.8566,30.8566,57600.0
2006-11-06 11:00:00,53.14,53.25,53.12,53.25,52400.0,30.8566,30.9204,30.845,30.9204,52400.0
2006-11-06 11:10:00,53.23,53.36,53.21,53.23,74300.0,30.9088,30.9843,30.8972,30.9088,74300.0
2006-11-06 11:20:00,53.24,53.3,53.09,53.29,41800.0,30.9146,30.9495,30.8275,30.9437,41800.0
2006-11-06 11:30:00,53.29,53.3,53.18,53.24,53000.0,30.9437,30.9495,30.8798,30.9146,53000.0
2006-11-06 11:40:00,53.25,53.43,53.25,53.32,60000.0,30.9204,31.025,30.9204,30.9611,60000.0
2006-11-06 11:50:00,53.32,53.4,53.29,53.36,48200.0,30.9611,31.0075,30.9437,30.9843,48200.0
2006-11-06 12:00:00,53.36,53.48,53.36,53.47,85900.0,30.9843,31.054,30.9843,31.0482,85900.0
2006-11-06 12:10:00,53.48,53.53,53.42,53.44,69000.0,31.054,31.083,31.0192,31.0308,69000.0
2006-11-06 12:20:00,53.44,53.44,53.24,53.24,25700.0,31.0308,31.0308,30.9146,30.9146,25700.0
2006-11-06 12:30:00,53.24,53.38,53.17,53.18,105800.0,30.9146,30.9959,30.874,30.8798,105800.0
2006-11-06 12:40:00,53.18,53.19,53.07,53.07,126000.0,30.8798,30.8856,30.8159,30.8159,126000.0
2006-11-06 12:50:00,53.08,53.09,52.96,52.99,109400.0,30.8217,30.8275,30.7521,30.7695,109400.0
2006-11-06 13:00:00,53.0,53.11,52.96,52.98,65400.0,30.7753,30.8392,30.7521,30.7637,65400.0
2006-11-06 13:10:00,52.98,53.02,52.92,52.99,86100.0,30.7637,30.7869,30.7288,30.7695,86100.0
2006-11-06 13:20:00,52.99,53.02,52.97,52.98,83900.0,30.7695,30.7869,30.7579,30.7637,83900.0
2006-11-06 13:30:00,52.97,53.02,52.76,52.77,53400.0,30.7579,30.7869,30.6359,30.6417,53400.0
2006-11-06 13:40:00,52.77,52.85,52.74,52.77,73300.0,30.6417,30.6882,30.6243,30.6417,73300.0
2006-11-06 13:50:00,52.76,52.82,52.74,52.75,29200.0,30.6359,30.6708,30.6243,30.6301,29200.0
2006-11-06 14:00:00,52.75,52.8,52.74,52.78,45500.0,30.6301,30.6591,30.6243,30.6475,45500.0
2006-11-06 14:10:00,52.78,52.82,52.77,52.79,80700.0,30.6475,30.6708,30.6417,30.6533,80700.0
2006-11-06 14:20:00,52.79,52.83,52.76,52.79,158200.0,30.6533,30.6766,30.6359,30.6533,158200.0
2006-11-06 14:30:00,52.79,52.87,52.79,52.82,86300.0,30.6533,30.6998,30.6533,30.6708,86300.0
2006-11-06 14:40:00,52.83,52.86,52.75,52.78,76800.0,30.6766,30.694,30.6301,30.6475,76800.0
2006-11-06 14:50:00,52.78,52.82,52.72,52.8,47700.0,30.6475,30.6708,30.6127,30.6591,47700.0
2006-11-06 15:00:00,52.79,52.84,52.72,52.82,117900.0,30.6533,30.6824,30.6127,30.6708,117900.0
2006-11-06 15:10:00,52.82,52.87,52.78,52.83,130100.0,30.6708,30.6998,30.6475,30.6766,130100.0
2006-11-06 15:20:00,52.83,52.86,52.73,52.74,79000.0,30.6766,30.694,30.6185,30.6243,79000.0
2006-11-06 15:30:00,52.74,52.82,52.66,52.77,143900.0,30.6243,30.6708,30.5779,30.6417,143900.0
2006-11-06 15:40:00,52.77,52.84,52.62,52.64,141900.0,30.6417,30.6824,30.5546,30.5662,141900.0
2006-11-06 15:50:00,52.63,52.65,52.5,52.65,307600.0,30.5604,30.572,30.4849,30.572,307600.0
2006-11-07 09:30:00,52.64,52.86,52.27,52.86,130700.0,30.5662,30.694,30.3514,30.694,130700.0
2006-11-07 09:40:00,52.87,52.9,52.57,52.61,72000.0,30.6998,30.7172,30.5256,30.5488,72000.0
2006-11-07 09:50:00,52.63,52.71,52.44,52.7,101600.0,30.5604,30.6069,30.4501,30.6011,101600.0
2006-11-07 10:00:00,52.7,52.86,52.6,52.86,117600.0,30.6011,30.694,30.543,30.694,117600.0
2006-11-07 10:10:00,52.86,53.5,52.84,53.5,225900.0,30.694,31.0656,30.6824,31.0656,225900.0
2006-11-07 10:20:00,53.51,53.67,53.39,53.45,240900.0,31.0714,31.1643,31.0017,31.0366,240900.0
2006-11-07 10:30:00,53.45,53.74,53.45,53.68,171900.0,31.0366,31.205,31.0366,31.1701,171900.0
2006-11-07 10:40:00,53.67,53.96,53.62,53.91,161900.0,31.1643,31.3327,31.1353,31.3037,161900.0
2006-11-07 10:50:00,53.91,53.91,53.56,53.61,121200.0,31.3037,31.3037,31.1005,31.1295,121200.0
2006-11-07 11:00:00,53.61,53.75,53.47,53.69,85500.0,31.1295,31.2108,31.0482,31.1759,85500.0
2006-11-07 11:10:00,53.69,53.84,53.67,53.8,79600.0,31.1759,31.263,31.1643,31.2398,79600.0
2006-11-07 11:20:00,53.78,53.9,53.77,53.86,63500.0,31.2282,31.2979,31.2224,31.2747,63500.0
2006-11-07 11:30:00,53.87,53.87,53.7,53.7,77600.0,31.2805,31.2805,31.1817,31.1817,77600.0
2006-11-07 11:40:00,53.71,53.75,53.62,53.64,58300.0,31.1876,31.2108,31.1353,31.1469,58300.0
2006-11-07 11:50:00,53.62,53.73,53.57,53.58,57200.0,31.1353,31.1992,31.1063,31.1121,57200.0
2006-11-07 12:00:00,53.58,53.7,53.56,53.65,50200.0,31.1121,31.1817,31.1005,31.1527,50200.0
2006-11-07 12:10:00,53.65,53.72,53.58,53.66,55400.0,31.1527,31.1934,31.1121,31.1585,55400.0
2006-11-07 12:20:00,53.66,53.73,53.64,53.66,56700.0,31.1585,31.1992,31.1469,31.1585,56700.0
2006-11-07 12:30:00,53.67,53.77,53.64,53.74,69700.0,31.1643,31.2224,31.1469,31.205,69700.0
2006-11-07 12:40:00,53.74,53.75,53.67,53.73,41200.0,31.205,31.2108,31.1643,31.1992,41200.0
2006-11-07 12:50:00,53.73,53.86,53.72,53.86,73600.0,31.1992,31.2747,31.1934,31.2747,73600.0
2006-11-07 13:00:00,53.85,53.86,53.63,53.65,40100.0,31.2688,31.2747,31.1411,31.1527,40100.0
2006-11-07 13:10:00,53.64,53.8,53.64,53.71,32500.0,31.1469,31.2398,31.1469,31.1876,32500.0
2006-11-07 13:20:00,53.71,53.77,53.58,53.71,158900.0,31.1876,31.2224,31.1121,31.1876,158900.0
2006-11-07 13:30:00,53.72,53.79,53.6,53.6,51500.0,31.1934,31.234,31.1237,31.1237,51500.0
2006-11-07 13:40:00,53.61,53.71,53.59,53.61,94400.0,31.1295,31.1876,31.1179,31.1295,94400.0
2006-11-07 13:50:00,53.61,53.63,53.46,53.47,49400.0,31.1295,31.1411,31.0424,31.0482,49400.0
2006-11-07 14:00:00,53.47,53.61,53.42,53.44,106300.0,31.0482,31.1295,31.0192,31.0308,106300.0
2006-11-07 14:10:00,53.43,53.44,53.3,53.37,83100.0,31.025,31.0308,30.9495,30.9901,83100.0
2006-11-07 14:20:00,53.36,53.36,53.12,53.18,114900.0,30.9843,30.9843,30.845,30.8798,114900.0
2006-11-07 14:30:00,53.21,53.35,53.17,53.34,69000.0,30.8972,30.9785,30.874,30.9727,69000.0
2006-11-07 14:40:00,53.32,53.34,53.22,53.23,54800.0,30.9611,30.9727,30.903,30.9088,54800.0
2006-11-07 14:50:00,53.22,53.32,53.21,53.27,35900.0,30.903,30.9611,30.8972,30.9321,35900.0
2006-11-07 15:00:00,53.28,53.4,53.25,53.26,56800.0,30.9379,31.0075,30.9204,30.9263,56800.0
2006-11-07 15:10:00,53.25,53.26,53.16,53.24,94200.0,30.9204,30.9263,30.8682,30.9146,94200.0
2006-11-07 15:20:00,53.23,53.25,53.1,53.17,77300.0,30.9088,30.9204,30.8333,30.874,77300.0
2006-11-07 15:30:00,53.17,53.27,53.15,53.16,152200.0,30.874,30.9321,30.8624,30.8682,152200.0
2006-11-07 15:40:00,53.15,53.23,53.13,53.18,234100.0,30.8624,30.9088,30.8508,30.8798,234100.0
2006-11-07 15:50:00,53.18,53.21,53.1,53.11,198300.0,30.8798,30.8972,30.8333,30.8392,198300.0
2006-11-08 09:30:00,53.03,53.04,52.63,52.7,146400.0,30.7927,30.7985,30.5604,30.6011,146400.0
2006-11-08 09:40:00,52.68,52.94,52.64,52.7,179900.0,30.5895,30.7404,30.5662,30.6011,179900.0
2006-11-08 09:50:00,52.69,52.9,52.64,52.85,114700.0,30.5953,30.7172,30.5662,30.6882,114700.0
2006-11-08 10:00:00,52.86,52.97,52.63,52.87,99700.0,30.694,30.7579,30.5604,30.6998,99700.0
2006-11-08 10:10:00,52.86,52.92,52.8,52.81,76300.0,30.694,30.7288,30.6591,30.665,76300.0
2006-11-08 10:20:00,52.82,52.88,52.61,52.76,107600.0,30.6708,30.7056,30.5488,30.6359,107600.0
2006-11-08 10:30:00,52.76,52.9,52.62,52.89,106000.0,30.6359,30.7172,30.5546,30.7114,106000.0
2006-11-08 10:40:00,52.89,52.95,52.73,52.75,112200.0,30.7114,30.7462,30.6185,30.6301,112200.0
2006-11-08 10:50:00,52.76,52.9,52.68,52.68,69800.0,30.6359,30.7172,30.5895,30.5895,69800.0
2006-11-08 11:00:00,52.68,52.8,52.66,52.68,60300.0,30.5895,30.6591,30.5779,30.5895,60300.0
2006-11-08 11:10:00,52.68,52.72,52.62,52.66,70900.0,30.5895,30.6127,30.5546,30.5779,70900.0
2006-11-08 11:20:00,52.66,52.79,52.66,52.67,165700.0,30.5779,30.6533,30.5779,30.5837,165700.0
2006-11-08 11:30:00,52.66,52.7,52.65,52.69,64100.0,30.5779,30.6011,30.572,30.5953,64100.0
2006-11-08 11:40:00,52.68,52.71,52.66,52.67,75300.0,30.5895,30.6069,30.5779,30.5837,75300.0
2006-11-08 11:50:00,52.67,52.74,52.64,52.66,63600.0,30.5837,30.6243,30.5662,30.5779,63600.0
2006-11-08 12:00:00,52.66,52.69,52.65,52.65,89600.0,30.5779,30.5953,30.572,30.572,89600.0
2006-11-08 12:10:00,52.66,52.67,52.62,52.63,79400.0,30.5779,30.5837,30.5546,30.5604,79400.0
2006-11-08 12:20:00,52.63,52.64,52.55,52.55,108500.0,30.5604,30.5662,30.514,30.514,108500.0
2006-11-08 12:30:00,52.55,52.83,52.55,52.79,97200.0,30.514,30.6766,30.514,30.6533,97200.0
2006-11-08 12:40:00,52.79,52.85,52.69,52.85,45500.0,30.6533,30.6882,30.5953,30.6882,45500.0
2006-11-08 12:50:00,52.86,52.95,52.77,52.78,101500.0,30.694,30.7462,30.6417,30.6475,101500.0
2006-11-08 13:00:00,52.78,52.84,52.69,52.75,70800.0,30.6475,30.6824,30.5953,30.6301,70800.0
2006-11-08 13:10:00,52.72,52.83,52.68,52.75,49900.0,30.6127,30.6766,30.5895,30.6301,49900.0
2006-11-08 13:20:00,52.73,52.73,52.57,52.62,39400.0,30.6185,30.6185,30.5256,30.5546,39400.0
2006-11-08 13:30:00,52.62,52.73,52.61,52.69,53000.0,30.5546,30.6185,30.5488,30.5953,53000.0
2006-11-08 13:40:00,52.69,52.8,52.66,52.78,79100.0,30.5953,30.6591,30.5779,30.6475,79100.0
2006-11-08 13:50:00,52.78,52.8,52.69,52.69,76900.0,30.6475,30.6591,30.5953,30.5953,76900.0
2006-11-08 14:00:00,52.7,52.71,52.58,52.6,126800.0,30.6011,30.6069,30.5314,30.543,126800.0
2006-11-08 14:10:00,52.6,52.78,52.59,52.7,188300.0,30.543,30.6475,30.5372,30.6011,188300.0
2006-11-08 14:20:00,52.71,52.76,52.65,52.74,150600.0,30.6069,30.6359,30.572,30.6243,150600.0
2006-11-08 14:30:00,52.74,52.9,52.71,52.74,148600.0,30.6243,30.7172,30.6069,30.6243,148600.0
2006-11-08 14:40:00,52.75,52.83,52.74,52.83,133400.0,30.6301,30.6766,30.6243,30.6766,133400.0
2006-11-08 14:50:00,52.83,52.91,52.81,52.84,132000.0,30.6766,30.723,30.665,30.6824,132000.0
2006-11-08 15:00:00,52.84,52.84,52.75,52.76,122900.0,30.6824,30.6824,30.6301,30.6359,122900.0
2006-11-08 15:10:00,52.76,52.77,52.58,52.62,121900.0,30.6359,30.6417,30.5314,30.5546,121900.0
2006-11-08 15:20:00,52.61,52.71,52.59,52.67,77100.0,30.5488,30.6069,30.5372,30.5837,77100.0
2006-11-08 15:30:00,52.68,52.8,52.66,52.72,78700.0,30.5895,30.6591,30.5779,30.6127,78700.0
2006-11-08 15:40:00,52.72,52.74,52.62,52.62,115700.0,30.6127,30.6243,30.5546,30.5546,115700.0
2006-11-08 15:50:00,52.62,52.63,52.37,52.4,675800.0,30.5546,30.5604,30.4095,30.4269,675800.0
2006-11-09 09:30:00,52.34,53.27,52.3,53.03,244500.0,30.392,30.9321,30.3688,30.7927,244500.0
2006-11-09 09:40:00,53.04,53.07,52.56,52.56,217800.0,30.7985,30.8159,30.5198,30.5198,217800.0
2006-11-09 09:50:00,52.57,52.86,52.45,52.78,192900.0,30.5256,30.694,30.4559,30.6475,192900.0
2006-11-09 10:00:00,52.77,52.77,52.45,52.51,166000.0,30.6417,30.6417,30.4559,30.4908,166000.0
2006-11-09 10:10:00,52.5,52.6,52.18,52.3,167300.0,30.4849,30.543,30.2991,30.3688,167300.0
2006-11-09 10:20:00,52.27,52.44,52.23,52.33,95500.0,30.3514,30.4501,30.3282,30.3862,95500.0
2006-11-09 10:30:00,52.35,52.6,52.31,52.32,85500.0,30.3978,30.543,30.3746,30.3804,85500.0
2006-11-09 10:40:00,52.31,52.56,52.31,52.49,85700.0,30.3746,30.5198,30.3746,30.4791,85700.0
2006-11-09 10:50:00,52.5,52.55,52.46,52.51,44300.0,30.4849,30.514,30.4617,30.4908,44300.0
2006-11-09 11:00:00,52.52,52.69,52.44,52.69,73600.0,30.4966,30.5953,30.4501,30.5953,73600.0
2006-11-09 11:10:00,52.68,52.79,52.56,52.63,106700.0,30.5895,30.6533,30.5198,30.5604,106700.0
2006-11-09 11:20:00,52.64,52.77,52.53,52.64,75500.0,30.5662,30.6417,30.5024,30.5662,75500.0
2006-11-09 11:30:00,52.64,52.7,52.55,52.56,52100.0,30.5662,30.6011,30.514,30.5198,52100.0
2006-11-09 11:40:00,52.57,52.63,52.44,52.61,67400.0,30.5256,30.5604,30.4501,30.5488,67400.0
2006-11-09 11:50:00,52.62,52.62,52.46,52.49,52600.0,30.5546,30.5546,30.4617,30.4791,52600.0
2006-11-09 12:00:00,52.5,52.58,52.41,52.52,151300.0,30.4849,30.5314,30.4327,30.4966,151300.0
2006-11-09 12:10:00,52.5,52.58,52.47,52.52,93100.0,30.4849,30.5314,30.4675,30.4966,93100.0
2006-11-09 12:20:00,52.51,52.51,52.31,52.39,74900.0,30.4908,30.4908,30.3746,30.4211,74900.0
2006-11-09 12:30:00,52.39,52.51,52.29,52.31,75800.0,30.4211,30.4908,30.363,30.3746,75800.0
2006-11-09 12:40:00,52.31,52.35,52.15,52.15,127500.0,30.3746,30.3978,30.2817,30.2817,127500.0
2006-11-09 12:50:00,52.15,52.15,51.99,52.02,204600.0,30.2817,30.2817,30.1888,30.2062,204600.0
2006-11-09 13:00:00,52.01,52.01,51.8,51.86,139700.0,30.2004,30.2004,30.0785,30.1133,139700.0
2006-11-09 13:10:00,51.87,51.97,51.86,51.91,75700.0,30.1191,30.1772,30.1133,30.1424,75700.0
2006-11-09 13:20:00,51.93,52.01,51.8,51.88,92400.0,30.154,30.2004,30.0785,30.1249,92400.0
2006-11-09 13:30:00,51.86,51.98,51.8,51.94,79900.0,30.1133,30.183,30.0785,30.1598,79900.0
2006-11-09 13:40:00,51.94,51.99,51.86,51.88,67900.0,30.1598,30.1888,30.1133,30.1249,67900.0
2006-11-09 13:50:00,51.88,51.93,51.8,51.85,57800.0,30.1249,30.154,30.0785,30.1075,57800.0
2006-11-09 14:00:00,51.85,51.86,51.74,51.76,81400.0,30.1075,30.1133,30.0436,30.0553,81400.0
2006-11-09 14:10:00,51.76,51.77,51.62,51.64,117600.0,30.0553,30.0611,29.974,29.9856,117600.0
2006-11-09 14:20:00,51.63,51.63,51.39,51.42,150200.0,29.9798,29.9798,29.8404,29.8578,150200.0
2006-11-09 14:30:00,51.42,51.65,51.41,51.62,143000.0,29.8578,29.9914,29.852,29.974,143000.0
2006-11-09 14:40:00,51.62,51.62,51.43,51.5,81600.0,29.974,29.974,29.8636,29.9043,81600.0
2006-11-09 14:50:00,51.5,51.51,51.45,51.49,57100.0,29.9043,29.9101,29.8753,29.8985,57100.0
2006-11-09 15:00:00,51.49,51.51,51.32,51.34,119500.0,29.8985,29.9101,29.7998,29.8114,119500.0
2006-11-09 15:10:00,51.34,51.4,51.25,51.38,120000.0,29.8114,29.8462,29.7591,29.8346,120000.0
2006-11-09 15:20:00,51.37,51.5,51.36,51.49,116900.0,29.8288,29.9043,29.823,29.8985,116900.0
2006-11-09 15:30:00,51.49,51.62,51.41,51.6,187300.0,29.8985,29.974,29.852,29.9623,187300.0
2006-11-09 15:40:00,51.6,51.61,51.41,51.41,169800.0,29.9623,29.9682,29.852,29.852,169800.0
2006-11-09 15:50:00,51.42,51.48,51.36,51.41,218300.0,29.8578,29.8927,29.823,29.852,218300.0
2006-11-10 09:30:00,51.63,51.88,51.45,51.77,188300.0,29.9798,30.1249,29.8753,30.0611,188300.0
2006-11-10 09:40:00,51.77,51.89,51.62,51.82,131600.0,30.0611,30.1307,29.974,30.0901,131600.0
2006-11-10 09:50:00,51.8,52.26,51.8,52.2,254900.0,30.0785,30.3456,30.0785,30.3107,254900.0
2006-11-10 10:00:00,52.2,52.25,51.96,52.08,111400.0,30.3107,30.3398,30.1714,30.2411,111400.0
2006-11-10 10:10:00,52.06,52.19,51.92,52.19,84000.0,30.2295,30.3049,30.1482,30.3049,84000.0
2006-11-10 10:20:00,52.19,52.19,51.99,52.06,63900.0,30.3049,30.3049,30.1888,30.2295,63900.0
2006-11-10 10:30:00,52.08,52.11,51.96,51.98,64500.0,30.2411,30.2585,30.1714,30.183,64500.0
2006-11-10 10:40:00,51.96,52.05,51.92,52.01,73700.0,30.1714,30.2236,30.1482,30.2004,73700.0
2006-11-10 10:50:00,52.01,52.16,51.95,52.05,65200.0,30.2004,30.2875,30.1656,30.2236,65200.0
2006-11-10 11:00:00,52.03,52.05,51.86,51.96,60700.0,30.212,30.2236,30.1133,30.1714,60700.0
2006-11-10 11:10:00,51.96,52.07,51.94,52.0,39000.0,30.1714,30.2353,30.1598,30.1946,39000.0
2006-11-10 11:20:00,52.0,52.35,52.0,52.35,95200.0,30.1946,30.3978,30.1946,30.3978,95200.0
2006-11-10 11:30:00,52.37,52.44,52.31,52.4,105700.0,30.4095,30.4501,30.3746,30.4269,105700.0
2006-11-10 11:40:00,52.4,52.4,52.16,52.16,62800.0,30.4269,30.4269,30.2875,30.2875,62800.0
2006-11-10 11:50:00,52.14,52.28,52.11,52.26,35400.0,30.2759,30.3572,30.2585,30.3456,35400.0
2006-11-10 12:00:00,52.27,52.34,52.27,52.28,29200.0,30.3514,30.392,30.3514,30.3572,29200.0
2006-11-10 12:10:00,52.3,52.34,52.29,52.29,33200.0,30.3688,30.392,30.363,30.363,33200.0
2006-11-10 12:20:00,52.31,52.34,52.27,52.32,43800.0,30.3746,30.392,30.3514,30.3804,43800.0
2006-11-10 12:30:00,52.33,52.49,52.33,52.46,40400.0,30.3862,30.4791,30.3862,30.4617,40400.0
2006-11-10 12:40:00,52.46,52.47,52.31,52.33,49600.0,30.4617,30.4675,30.3746,30.3862,49600.0
2006-11-10 12:50:00,52.33,52.4,52.28,52.39,61400.0,30.3862,30.4269,30.3572,30.4211,61400.0
2006-11-10 13:00:00,52.38,52.41,52.35,52.37,50100.0,30.4153,30.4327,30.3978,30.4095,50100.0
2006-11-10 13:10:00,52.35,52.39,52.35,52.35,43100.0,30.3978,30.4211,30.3978,30.3978,43100.0
2006-11-10 13:20:00,52.35,52.36,52.23,52.27,45500.0,30.3978,30.4037,30.3282,30.3514,45500.0
2006-11-10 13:30:00,52.25,52.26,52.06,52.24,92300.0,30.3398,30.3456,30.2295,30.334,92300.0
2006-11-10 13:40:00,52.24,52.35,52.21,52.32,51300.0,30.334,30.3978,30.3166,30.3804,51300.0
2006-11-10 13:50:00,52.32,52.38,52.18,52.21,54600.0,30.3804,30.4153,30.2991,30.3166,54600.0
2006-11-10 14:00:00,52.18,52.28,52.08,52.26,33900.0,30.2991,30.3572,30.2411,30.3456,33900.0
2006-11-10 14:10:00,52.25,52.3,52.16,52.28,37000.0,30.3398,30.3688,30.2875,30.3572,37000.0
2006-11-10 14:20:00,52.28,52.29,52.19,52.27,23600.0,30.3572,30.363,30.3049,30.3514,23600.0
2006-11-10 14:30:00,52.28,52.3,52.21,52.3,28200.0,30.3572,30.3688,30.3166,30.3688,28200.0
2006-11-10 14:40:00,52.3,52.49,52.26,52.48,65800.0,30.3688,30.4791,30.3456,30.4733,65800.0
2006-11-10 14:50:00,52.47,52.65,52.47,52.56,75400.0,30.4675,30.572,30.4675,30.5198,75400.0
2006-11-10 15:00:00,52.54,52.56,52.45,52.51,55900.0,30.5082,30.5198,30.4559,30.4908,55900.0
2006-11-10 15:10:00,52.52,52.52,52.42,52.43,67200.0,30.4966,30.4966,30.4385,30.4443,67200.0
2006-11-10 15:20:00,52.43,52.45,52.28,52.37,102700.0,30.4443,30.4559,30.3572,30.4095,102700.0
2006-11-10 15:30:00,52.36,52.44,52.32,52.41,76800.0,30.4037,30.4501,30.3804,30.4327,76800.0
2006-11-10 15:40:00,52.42,52.47,52.39,52.4,104000.0,30.4385,30.4675,30.4211,30.4269,104000.0
2006-11-10 15:50:00,52.4,52.42,52.3,52.36,181500.0,30.4269,30.4385,30.3688,30.4037,181500.0
2006-11-13 09:30:00,52.32,52.5,52.0,52.16,236400.0,30.3804,30.4849,30.1946,30.2875,236400.0
2006-11-13 09:40:00,52.17,52.73,52.15,52.71,157000.0,30.2933,30.6185,30.2817,30.6069,157000.0
2006-11-13 09:50:00,52.69,52.7,52.34,52.53,173900.0,30.5953,30.6011,30.392,30.5024,173900.0
2006-11-13 10:00:00,52.54,53.0,52.49,53.0,347000.0,30.5082,30.7753,30.4791,30.7753,347000.0
2006-11-13 10:10:00,53.0,53.85,53.0,53.51,578500.0,30.7753,31.2688,30.7753,31.0714,578500.0
2006-11-13 10:20:00,53.51,53.59,53.2,53.2,307600.0,31.0714,31.1179,30.8914,30.8914,307600.0
2006-11-13 10:30:00,53.2,53.38,53.1,53.34,109200.0,30.8914,30.9959,30.8333,30.9727,109200.0
2006-11-13 10:40:00,53.35,53.55,53.34,53.48,208800.0,30.9785,31.0946,30.9727,31.054,208800.0
2006-11-13 10:50:00,53.49,53.5,53.33,53.35,166900.0,31.0598,31.0656,30.9669,30.9785,166900.0
2006-11-13 11:00:00,53.35,53.35,53.18,53.18,74600.0,30.9785,30.9785,30.8798,30.8798,74600.0
2006-11-13 11:10:00,53.18,53.22,53.12,53.22,69700.0,30.8798,30.903,30.845,30.903,69700.0
2006-11-13 11:20:00,53.22,53.22,53.06,53.11,87000.0,30.903,30.903,30.8101,30.8392,87000.0
2006-11-13 11:30:00,53.09,53.11,53.0,53.04,65900.0,30.8275,30.8392,30.7753,30.7985,65900.0
2006-11-13 11:40:00,53.03,53.08,52.97,53.02,98900.0,30.7927,30.8217,30.7579,30.7869,98900.0
2006-11-13 11:50:00,53.02,53.07,53.0,53.01,63400.0,30.7869,30.8159,30.7753,30.7811,63400.0
2006-11-13 12:00:00,53.02,53.02,52.81,52.85,105400.0,30.7869,30.7869,30.665,30.6882,105400.0
2006-11-13 12:10:00,52.88,52.99,52.8,52.96,59000.0,30.7056,30.7695,30.6591,30.7521,59000.0
2006-11-13 12:20:00,52.97,53.05,52.87,53.05,105600.0,30.7579,30.8043,30.6998,30.8043,105600.0
2006-11-13 12:30:00,53.06,53.11,52.9,52.91,40500.0,30.8101,30.8392,30.7172,30.723,40500.0
2006-11-13 12:40:00,52.9,52.91,52.63,52.67,84400.0,30.7172,30.723,30.5604,30.5837,84400.0
2006-11-13 12:50:00,52.67,52.7,52.54,52.55,64100.0,30.5837,30.6011,30.5082,30.514,64100.0
2006-11-13 13:00:00,52.54,52.59,52.53,52.55,67400.0,30.5082,30.5372,30.5024,30.514,67400.0
2006-11-13 13:10:00,52.54,52.57,52.5,52.56,87300.0,30.5082,30.5256,30.4849,30.5198,87300.0
2006-11-13 13:20:00,52.56,52.57,52.46,52.49,70300.0,30.5198,30.5256,30.4617,30.4791,70300.0
2006-11-13 13:30:00,52.47,52.52,52.36,52.38,100300.0,30.4675,30.4966,30.4037,30.4153,100300.0
2006-11-13 13:40:00,52.38,52.47,52.26,52.3,138200.0,30.4153,30.4675,30.3456,30.3688,138200.0
2006-11-13 13:50:00,52.3,52.34,52.21,52.22,133200.0,30.3688,30.392,30.3166,30.3224,133200.0
2006-11-13 14:00:00,52.21,52.22,52.06,52.09,105800.0,30.3166,30.3224,30.2295,30.2469,105800.0
2006-11-13 14:10:00,52.09,52.18,52.03,52.16,131100.0,30.2469,30.2991,30.212,30.2875,131100.0
2006-11-13 14:20:00,52.16,52.5,52.15,52.44,147600.0,30.2875,30.4849,30.2817,30.4501,147600.0
2006-11-13 14:30:00,52.43,52.49,52.32,52.34,90000.0,30.4443,30.4791,30.3804,30.392,90000.0
2006-11-13 14:40:00,52.32,52.37,52.24,52.35,99900.0,30.3804,30.4095,30.334,30.3978,99900.0
2006-11-13 14:50:00,52.35,52.36,52.25,52.32,67200.0,30.3978,30.4037,30.3398,30.3804,67200.0
2006-11-13 15:00:00,52.33,52.33,52.1,52.15,87900.0,30.3862,30.3862,30.2527,30.2817,87900.0
2006-11-13 15:10:00,52.14,52.29,52.11,52.26,57900.0,30.2759,30.363,30.2585,30.3456,57900.0
2006-11-13 15:20:00,52.26,52.27,52.13,52.22,108500.0,30.3456,30.3514,30.2701,30.3224,108500.0
2006-11-13 15:30:00,52.23,52.32,52.09,52.1,84100.0,30.3282,30.3804,30.2469,30.2527,84100.0
2006-11-13 15:40:00,52.1,52.1,51.94,51.97,215900.0,30.2527,30.2527,30.1598,30.1772,215900.0
2006-11-13 15:50:00,51.97,52.17,51.96,52.06,183700.0,30.1772,30.2933,30.1714,30.2295,183700.0
2006-11-14 09:30:00,52.85,52.9,52.33,52.68,296700.0,30.6882,30.7172,30.3862,30.5895,296700.0
2006-11-14 09:40:00,52.68,52.68,51.8,51.92,371900.0,30.5895,30.5895,30.0785,30.1482,371900.0
2006-11-14 09:50:00,51.94,52.05,51.6,51.87,350800.0,30.1598,30.2236,29.9623,30.1191,350800.0
2006-11-14 10:00:00,51.86,51.88,51.6,51.63,389800.0,30.1133,30.1249,29.9623,29.9798,389800.0
2006-11-14 10:10:00,51.63,51.71,51.46,51.5,285600.0,29.9798,30.0262,29.8811,29.9043,285600.0
2006-11-14 10:20:00,51.5,51.51,51.1,51.11,412500.0,29.9043,29.9101,29.672,29.6778,412500.0
2006-11-14 10:30:00,51.12,51.68,51.05,51.66,465300.0,29.6836,30.0088,29.643,29.9972,465300.0
2006-11-14 10:40:00,51.65,51.7,51.41,51.64,265100.0,29.9914,30.0204,29.852,29.9856,265100.0
2006-11-14 10:50:00,51.64,52.21,51.53,52.07,304200.0,29.9856,30.3166,29.9217,30.2353,304200.0
2006-11-14 11:00:00,52.08,52.17,51.83,52.17,156500.0,30.2411,30.2933,30.0959,30.2933,156500.0
2006-11-14 11:10:00,52.18,52.33,52.07,52.32,160300.0,30.2991,30.3862,30.2353,30.3804,160300.0
2006-11-14 11:20:00,52.34,52.38,52.14,52.31,148900.0,30.392,30.4153,30.2759,30.3746,148900.0
2006-11-14 11:30:00,52.3,52.31,52.14,52.25,80400.0,30.3688,30.3746,30.2759,30.3398,80400.0
2006-11-14 11:40:00,52.26,52.28,52.1,52.17,67500.0,30.3456,30.3572,30.2527,30.2933,67500.0
2006-11-14 11:50:00,52.16,52.23,52.14,52.2,50500.0,30.2875,30.3282,30.2759,30.3107,50500.0
2006-11-14 12:00:00,52.23,52.31,52.14,52.3,67700.0,30.3282,30.3746,30.2759,30.3688,67700.0
2006-11-14 12:10:00,52.28,52.47,52.23,52.41,77600.0,30.3572,30.4675,30.3282,30.4327,77600.0
2006-11-14 12:20:00,52.41,52.48,52.31,52.42,76700.0,30.4327,30.4733,30.3746,30.4385,76700.0
2006-11-14 12:30:00,52.43,52.51,52.42,52.46,66200.0,30.4443,30.4908,30.4385,30.4617,66200.0
2006-11-14 12:40:00,52.47,52.57,52.36,52.44,169300.0,30.4675,30.5256,30.4037,30.4501,169300.0
2006-11-14 12:50:00,52.44,52.76,52.36,52.71,204100.0,30.4501,30.6359,30.4037,30.6069,204100.0
2006-11-14 13:00:00,52.71,52.82,52.61,52.65,186000.0,30.6069,30.6708,30.5488,30.572,186000.0
2006-11-14 13:10:00,52.65,52.65,52.51,52.55,95000.0,30.572,30.572,30.4908,30.514,95000.0
2006-11-14 13:20:00,52.55,52.76,52.55,52.7,92900.0,30.514,30.6359,30.514,30.6011,92900.0
2006-11-14 13:30:00,52.69,52.75,52.58,52.68,104300.0,30.5953,30.6301,30.5314,30.5895,104300.0
2006-11-14 13:40:00,52.67,52.67,52.54,52.55,65100.0,30.5837,30.5837,30.5082,30.514,65100.0
2006-11-14 13:50:00,52.55,52.59,52.37,52.44,78100.0,30.514,30.5372,30.4095,30.4501,78100.0
2006-11-14 14:00:00,52.45,52.45,52.22,52.4,126600.0,30.4559,30.4559,30.3224,30.4269,126600.0
2006-11-14 14:10:00,52.4,52.43,52.21,52.24,98200.0,30.4269,30.4443,30.3166,30.334,98200.0
2006-11-14 14:20:00,52.24,52.53,52.21,52.52,76500.0,30.334,30.5024,30.3166,30.4966,76500.0
2006-11-14 14:30:00,52.53,52.65,52.4,52.64,66300.0,30.5024,30.572,30.4269,30.5662,66300.0
2006-11-14 14:40:00,52.64,52.75,52.5,52.6,138800.0,30.5662,30.6301,30.4849,30.543,138800.0
2006-11-14 14:50:00,52.61,52.7,52.49,52.56,169400.0,30.5488,30.6011,30.4791,30.5198,169400.0
2006-11-14 15:00:00,52.57,52.75,52.55,52.75,111800.0,30.5256,30.6301,30.514,30.6301,111800.0
2006-11-14 15:10:00,52.75,52.85,52.64,52.72,147900.0,30.6301,30.6882,30.5662,30.6127,147900.0
2006-11-14 15:20:00,52.7,52.84,52.62,52.71,112400.0,30.6011,30.6824,30.5546,30.6069,112400.0
2006-11-14 15:30:00,52.71,52.85,52.63,52.72,133300.0,30.6069,30.6882,30.5604,30.6127,133300.0
2006-11-14 15:40:00,52.71,52.9,52.68,52.74,146500.0,30.6069,30.7172,30.5895,30.6243,146500.0
2006-11-14 15:50:00,52.74,52.79,52.55,52.65,274400.0,30.6243,30.6533,30.514,30.572,274400.0
2006-11-15 09:30:00,52.92,53.1,52.85,53.1,133000.0,30.7288,30.8333,30.6882,30.8333,133000.0
2006-11-15 09:40:00,53.1,53.48,53.08,53.39,180200.0,30.8333,31.054,30.8217,31.0017,180200.0
2006-11-15 09:50:00,53.4,53.74,53.25,53.71,241400.0,31.0075,31.205,30.9204,31.1876,241400.0
2006-11-15 10:00:00,53.72,53.73,53.23,53.44,205700.0,31.1934,31.1992,30.9088,31.0308,205700.0
2006-11-15 10:10:00,53.44,53.48,53.1,53.35,94600.0,31.0308,31.054,30.8333,30.9785,94600.0
2006-11-15 10:20:00,53.32,53.5,53.1,53.46,89100.0,30.9611,31.0656,30.8333,31.0424,89100.0
2006-11-15 10:30:00,53.48,53.48,53.08,53.15,139800.0,31.054,31.054,30.8217,30.8624,139800.0
2006-11-15 10:40:00,53.16,53.26,53.13,53.19,180800.0,30.8682,30.9263,30.8508,30.8856,180800.0
2006-11-15 10:50:00,53.2,53.26,53.13,53.17,97100.0,30.8914,30.9263,30.8508,30.874,97100.0
2006-11-15 11:00:00,53.18,53.33,53.13,53.31,104600.0,30.8798,30.9669,30.8508,30.9553,104600.0
2006-11-15 11:10:00,53.3,53.75,53.29,53.63,138900.0,30.9495,31.2108,30.9437,31.1411,138900.0
2006-11-15 11:20:00,53.63,53.64,53.46,53.59,83800.0,31.1411,31.1469,31.0424,31.1179,83800.0
2006-11-15 11:30:00,53.59,53.73,53.59,53.67,136500.0,31.1179,31.1992,31.1179,31.1643,136500.0
2006-11-15 11:40:00,53.64,53.72,53.57,53.7,111300.0,31.1469,31.1934,31.1063,31.1817,111300.0
2006-11-15 11:50:00,53.7,53.8,53.67,53.76,117100.0,31.1817,31.2398,31.1643,31.2166,117100.0
2006-11-15 12:00:00,53.8,53.88,53.73,53.79,124700.0,31.2398,31.2863,31.1992,31.234,124700.0
2006-11-15 12:10:00,53.8,53.83,53.68,53.71,77200.0,31.2398,31.2572,31.1701,31.1876,77200.0
2006-11-15 12:20:00,53.7,53.78,53.65,53.78,109100.0,31.1817,31.2282,31.1527,31.2282,109100.0
2006-11-15 12:30:00,53.78,53.85,53.75,53.79,102800.0,31.2282,31.2688,31.2108,31.234,102800.0
2006-11-15 12:40:00,53.79,53.81,53.67,53.79,60300.0,31.234,31.2456,31.1643,31.234,60300.0
2006-11-15 12:50:00,53.79,53.82,53.71,53.74,76000.0,31.234,31.2514,31.1876,31.205,76000.0
2006-11-15 13:00:00,53.74,53.79,53.66,53.77,51600.0,31.205,31.234,31.1585,31.2224,51600.0
2006-11-15 13:10:00,53.76,53.81,53.69,53.7,72200.0,31.2166,31.2456,31.1759,31.1817,72200.0
2006-11-15 13:20:00,53.7,53.85,53.7,53.75,87600.0,31.1817,31.2688,31.1817,31.2108,87600.0
2006-11-15 13:30:00,53.75,53.82,53.69,53.81,63700.0,31.2108,31.2514,31.1759,31.2456,63700.0
2006-11-15 13:40:00,53.8,53.91,53.76,53.8,106000.0,31.2398,31.3037,31.2166,31.2398,106000.0
2006-11-15 13:50:00,53.79,53.92,53.73,53.86,104700.0,31.234,31.3095,31.1992,31.2747,104700.0
2006-11-15 14:00:00,53.85,53.9,53.7,53.88,134600.0,31.2688,31.2979,31.1817,31.2863,134600.0
2006-11-15 14:10:00,53.88,53.9,53.63,53.63,102700.0,31.2863,31.2979,31.1411,31.1411,102700.0
2006-11-15 14:20:00,53.62,53.74,53.56,53.57,76600.0,31.1353,31.205,31.1005,31.1063,76600.0
2006-11-15 14:30:00,53.56,53.58,53.32,53.39,133300.0,31.1005,31.1121,30.9611,31.0017,133300.0
2006-11-15 14:40:00,53.39,53.45,53.19,53.25,92000.0,31.0017,31.0366,30.8856,30.9204,92000.0
2006-11-15 14:50:00,53.25,53.36,53.24,53.34,66900.0,30.9204,30.9843,30.9146,30.9727,66900.0
2006-11-15 15:00:00,53.33,53.37,53.25,53.33,71900.0,30.9669,30.9901,30.9204,30.9669,71900.0
2006-11-15 15:10:00,53.33,53.42,53.3,53.32,70100.0,30.9669,31.0192,30.9495,30.9611,70100.0
2006-11-15 15:20:00,53.34,53.47,53.24,53.27,111500.0,30.9727,31.0482,30.9146,30.9321,111500.0
2006-11-15 15:30:00,53.27,53.32,53.12,53.12,115300.0,30.9321,30.9611,30.845,30.845,115300.0
2006-11-15 15:40:00,53.13,53.13,53.0,53.04,191900.0,30.8508,30.8508,30.7753,30.7985,191900.0
2006-11-15 15:50:00,53.03,53.12,52.98,53.09,155400.0,30.7927,30.845,30.7637,30.8275,155400.0
2006-11-16 09:30:00,54.0,54.06,53.7,53.72,430000.0,31.3559,31.3908,31.1817,31.1934,430000.0
2006-11-16 09:40:00,53.7,53.78,53.38,53.78,240600.0,31.1817,31.2282,30.9959,31.2282,240600.0
2006-11-16 09:50:00,53.78,54.45,53.78,54.42,433200.0,31.2282,31.6172,31.2282,31.5998,433200.0
2006-11-16 10:00:00,54.45,54.73,54.43,54.57,596400.0,31.6172,31.7798,31.6056,31.6869,596400.0
2006-11-16 10:10:00,54.58,54.65,54.23,54.27,329800.0,31.6927,31.7334,31.4895,31.5127,329800.0
2006-11-16 10:20:00,54.27,54.69,54.23,54.37,220000.0,31.5127,31.7566,31.4895,31.5708,220000.0
2006-11-16 10:30:00,54.35,54.62,54.25,54.59,203200.0,31.5592,31.716,31.5011,31.6985,203200.0
2006-11-16 10:40:00,54.58,54.58,54.34,54.37,195700.0,31.6927,31.6927,31.5534,31.5708,195700.0
2006-11-16 10:50:00,54.38,54.39,54.1,54.15,244000.0,31.5766,31.5824,31.414,31.443,244000.0
2006-11-16 11:00:00,54.16,54.26,54.09,54.21,149500.0,31.4489,31.5069,31.4082,31.4779,149500.0
2006-11-16 11:10:00,54.21,54.38,54.16,54.37,158600.0,31.4779,31.5766,31.4489,31.5708,158600.0
2006-11-16 11:20:00,54.36,54.47,54.36,54.45,85200.0,31.565,31.6289,31.565,31.6172,85200.0
2006-11-16 11:30:00,54.44,54.53,54.43,54.52,115200.0,31.6114,31.6637,31.6056,31.6579,115200.0
2006-11-16 11:40:00,54.52,54.75,54.48,54.74,249400.0,31.6579,31.7914,31.6347,31.7856,249400.0
2006-11-16 11:50:00,54.72,54.75,54.51,54.57,138100.0,31.774,31.7914,31.6521,31.6869,138100.0
2006-11-16 12:00:00,54.56,54.75,54.51,54.72,108100.0,31.6811,31.7914,31.6521,31.774,108100.0
2006-11-16 12:10:00,54.74,54.8,54.68,54.71,131000.0,31.7856,31.8205,31.7508,31.7682,131000.0
2006-11-16 12:20:00,54.7,54.74,54.54,54.57,54200.0,31.7624,31.7856,31.6695,31.6869,54200.0
2006-11-16 12:30:00,54.59,54.62,54.45,54.45,46500.0,31.6985,31.716,31.6172,31.6172,46500.0
2006-11-16 12:40:00,54.46,54.57,54.42,54.57,63300.0,31.6231,31.6869,31.5998,31.6869,63300.0
2006-11-16 12:50:00,54.57,54.59,54.52,54.54,31800.0,31.6869,31.6985,31.6579,31.6695,31800.0
2006-11-16 13:00:00,54.55,54.75,54.55,54.74,41300.0,31.6753,31.7914,31.6753,31.7856,41300.0
2006-11-16 13:10:00,54.74,54.79,54.71,54.79,79500.0,31.7856,31.8147,31.7682,31.8147,79500.0
2006-11-16 13:20:00,54.79,54.9,54.79,54.85,117800.0,31.8147,31.8785,31.8147,31.8495,117800.0
2006-11-16 13:30:00,54.86,54.89,54.79,54.85,101200.0,31.8553,31.8727,31.8147,31.8495,101200.0
2006-11-16 13:40:00,54.85,54.95,54.84,54.95,80200.0,31.8495,31.9076,31.8437,31.9076,80200.0
2006-11-16 13:50:00,54.94,54.97,54.86,54.88,122400.0,31.9018,31.9192,31.8553,31.8669,122400.0
2006-11-16 14:00:00,54.89,54.89,54.74,54.78,98400.0,31.8727,31.8727,31.7856,31.8089,98400.0
2006-11-16 14:10:00,54.78,55.0,54.78,54.95,104500.0,31.8089,31.9366,31.8089,31.9076,104500.0
2006-11-16 14:20:00,54.94,55.09,54.81,54.94,177100.0,31.9018,31.9889,31.8263,31.9018,177100.0
2006-11-16 14:30:00,54.93,55.06,54.82,55.06,138100.0,31.896,31.9715,31.8321,31.9715,138100.0
2006-11-16 14:40:00,55.06,55.13,54.9,55.09,189400.0,31.9715,32.0121,31.8785,31.9889,189400.0
2006-11-16 14:50:00,55.1,55.17,55.05,55.11,213100.0,31.9947,32.0353,31.9656,32.0005,213100.0
2006-11-16 15:00:00,55.11,55.16,55.07,55.14,141800.0,32.0005,32.0295,31.9773,32.0179,141800.0
2006-11-16 15:10:00,55.13,55.62,55.13,55.6,414200.0,32.0121,32.2966,32.0121,32.285,414200.0
2006-11-16 15:20:00,55.61,55.61,55.21,55.33,209900.0,32.2908,32.2908,32.0586,32.1282,209900.0
2006-11-16 15:30:00,55.33,55.33,55.12,55.12,209600.0,32.1282,32.1282,32.0063,32.0063,209600.0
2006-11-16 15:40:00,55.12,55.14,54.92,54.93,290300.0,32.0063,32.0179,31.8902,31.896,290300.0
2006-11-16 15:50:00,54.91,55.13,54.91,55.01,321200.0,31.8844,32.0121,31.8844,31.9424,321200.0
2006-11-17 09:30:00,55.01,55.11,54.72,54.76,506900.0,31.9424,32.0005,31.774,31.7973,506900.0
2006-11-17 09:40:00,54.77,54.94,54.63,54.72,176500.0,31.8031,31.9018,31.7218,31.774,176500.0
2006-11-17 09:50:00,54.71,54.94,54.51,54.68,136100.0,31.7682,31.9018,31.6521,31.7508,136100.0
2006-11-17 10:00:00,54.68,54.86,54.59,54.79,137900.0,31.7508,31.8553,31.6985,31.8147,137900.0
2006-11-17 10:10:00,54.8,54.8,54.6,54.63,94200.0,31.8205,31.8205,31.7043,31.7218,94200.0
2006-11-17 10:20:00,54.63,54.77,54.61,54.62,153400.0,31.7218,31.8031,31.7102,31.716,153400.0
2006-11-17 10:30:00,54.61,54.74,54.6,54.63,158000.0,31.7102,31.7856,31.7043,31.7218,158000.0
2006-11-17 10:40:00,54.62,54.7,54.6,54.66,109600.0,31.716,31.7624,31.7043,31.7392,109600.0
2006-11-17 10:50:00,54.66,54.73,54.57,54.6,176600.0,31.7392,31.7798,31.6869,31.7043,176600.0
2006-11-17 11:00:00,54.6,54.62,54.52,54.54,132800.0,31.7043,31.716,31.6579,31.6695,132800.0
2006-11-17 11:10:00,54.54,54.64,54.39,54.6,225600.0,31.6695,31.7276,31.5824,31.7043,225600.0
2006-11-17 11:20:00,54.59,54.6,54.37,54.42,91500.0,31.6985,31.7043,31.5708,31.5998,91500.0
2006-11-17 11:30:00,54.43,54.45,54.28,54.29,113500.0,31.6056,31.6172,31.5185,31.5243,113500.0
2006-11-17 11:40:00,54.29,54.36,54.12,54.28,165000.0,31.5243,31.565,31.4256,31.5185,165000.0
2006-11-17 11:50:00,54.3,54.38,54.28,54.31,43400.0,31.5301,31.5766,31.5185,31.536,43400.0
2006-11-17 12:00:00,54.31,54.33,54.19,54.22,80100.0,31.536,31.5476,31.4663,31.4837,80100.0
2006-11-17 12:10:00,54.23,54.31,54.15,54.27,111800.0,31.4895,31.536,31.443,31.5127,111800.0
2006-11-17 12:20:00,54.27,54.41,54.24,54.41,95100.0,31.5127,31.594,31.4953,31.594,95100.0
2006-11-17 12:30:00,54.41,54.6,54.41,54.56,194200.0,31.594,31.7043,31.594,31.6811,194200.0
2006-11-17 12:40:00,54.55,54.56,54.45,54.45,104900.0,31.6753,31.6811,31.6172,31.6172,104900.0
2006-11-17 12:50:00,54.45,54.52,54.41,54.5,90200.0,31.6172,31.6579,31.594,31.6463,90200.0
2006-11-17 13:00:00,54.48,54.52,54.43,54.51,75800.0,31.6347,31.6579,31.6056,31.6521,75800.0
2006-11-17 13:10:00,54.5,54.76,54.5,54.76,279900.0,31.6463,31.7973,31.6463,31.7973,279900.0
2006-11-17 13:20:00,54.76,54.77,54.7,54.73,104500.0,31.7973,31.8031,31.7624,31.7798,104500.0
2006-11-17 13:30:00,54.74,54.96,54.73,54.95,138400.0,31.7856,31.9134,31.7798,31.9076,138400.0
2006-11-17 13:40:00,54.95,55.0,54.88,54.95,126700.0,31.9076,31.9366,31.8669,31.9076,126700.0
2006-11-17 13:50:00,54.94,54.95,54.9,54.91,34000.0,31.9018,31.9076,31.8785,31.8844,34000.0
2006-11-17 14:00:00,54.9,54.92,54.72,54.73,72000.0,31.8785,31.8902,31.774,31.7798,72000.0
2006-11-17 14:10:00,54.73,54.79,54.71,54.74,85000.0,31.7798,31.8147,31.7682,31.7856,85000.0
2006-11-17 14:20:00,54.74,54.81,54.73,54.79,58300.0,31.7856,31.8263,31.7798,31.8147,58300.0
2006-11-17 14:30:00,54.78,54.87,54.76,54.84,46100.0,31.8089,31.8611,31.7973,31.8437,46100.0
2006-11-17 14:40:00,54.83,54.98,54.83,54.95,67000.0,31.8379,31.925,31.8379,31.9076,67000.0
2006-11-17 14:50:00,54.95,54.96,54.86,54.86,75000.0,31.9076,31.9134,31.8553,31.8553,75000.0
2006-11-17 15:00:00,54.86,54.91,54.86,54.9,138100.0,31.8553,31.8844,31.8553,31.8785,138100.0
2006-11-17 15:10:00,54.91,54.93,54.83,54.89,196900.0,31.8844,31.896,31.8379,31.8727,196900.0
2006-11-17 15:20:00,54.89,54.96,54.88,54.94,68300.0,31.8727,31.9134,31.8669,31.9018,68300.0
2006-11-17 15:30:00,54.94,54.98,54.94,54.97,94900.0,31.9018,31.925,31.9018,31.9192,94900.0
2006-11-17 15:40:00,54.98,55.01,54.97,55.0,86500.0,31.925,31.9424,31.9192,31.9366,86500.0
2006-11-17 15:50:00,55.0,55.01,54.95,54.98,192200.0,31.9366,31.9424,31.9076,31.925,192200.0
2006-11-20 09:30:00,55.0,55.08,54.72,54.77,131900.0,31.9366,31.9831,31.774,31.8031,131900.0
2006-11-20 09:40:00,54.77,54.91,54.4,54.62,134700.0,31.8031,31.8844,31.5882,31.716,134700.0
2006-11-20 09:50:00,54.62,54.75,54.56,54.63,110900.0,31.716,31.7914,31.6811,31.7218,110900.0
2006-11-20 10:00:00,54.63,54.73,54.56,54.62,129200.0,31.7218,31.7798,31.6811,31.716,129200.0
2006-11-20 10:10:00,54.62,54.8,54.53,54.77,81500.0,31.716,31.8205,31.6637,31.8031,81500.0
2006-11-20 10:20:00,54.76,54.8,54.62,54.72,101400.0,31.7973,31.8205,31.716,31.774,101400.0
2006-11-20 10:30:00,54.72,55.21,54.72,55.21,130000.0,31.774,32.0586,31.774,32.0586,130000.0
2006-11-20 10:40:00,55.2,55.29,54.94,55.05,144500.0,32.0527,32.105,31.9018,31.9656,144500.0
2006-11-20 10:50:00,55.05,55.22,55.05,55.16,82100.0,31.9656,32.0644,31.9656,32.0295,82100.0
2006-11-20 11:00:00,55.16,55.26,55.02,55.07,83200.0,32.0295,32.0876,31.9482,31.9773,83200.0
2006-11-20 11:10:00,55.08,55.25,55.05,55.25,109700.0,31.9831,32.0818,31.9656,32.0818,109700.0
2006-11-20 11:20:00,55.24,55.25,55.12,55.23,92400.0,32.076,32.0818,32.0063,32.0702,92400.0
2006-11-20 11:30:00,55.23,55.34,55.23,55.23,88000.0,32.0702,32.134,32.0702,32.0702,88000.0
2006-11-20 11:40:00,55.21,55.35,55.21,55.28,122300.0,32.0586,32.1398,32.0586,32.0992,122300.0
2006-11-20 11:50:00,55.28,55.35,55.2,55.22,57700.0,32.0992,32.1398,32.0527,32.0644,57700.0
2006-11-20 12:00:00,55.21,55.25,55.15,55.17,64800.0,32.0586,32.0818,32.0237,32.0353,64800.0
2006-11-20 12:10:00,55.16,55.27,55.11,55.23,77300.0,32.0295,32.0934,32.0005,32.0702,77300.0
2006-11-20 12:20:00,55.22,55.24,55.15,55.15,44200.0,32.0644,32.076,32.0237,32.0237,44200.0
2006-11-20 12:30:00,55.13,55.13,54.84,54.87,113600.0,32.0121,32.0121,31.8437,31.8611,113600.0
2006-11-20 12:40:00,54.87,54.93,54.82,54.92,51100.0,31.8611,31.896,31.8321,31.8902,51100.0
2006-11-20 12:50:00,54.91,55.0,54.85,54.99,34900.0,31.8844,31.9366,31.8495,31.9308,34900.0
2006-11-20 13:00:00,55.0,55.06,54.95,55.05,73200.0,31.9366,31.9715,31.9076,31.9656,73200.0
2006-11-20 13:10:00,55.05,55.06,54.87,54.89,50000.0,31.9656,31.9715,31.8611,31.8727,50000.0
2006-11-20 13:20:00,54.88,55.06,54.87,55.02,41400.0,31.8669,31.9715,31.8611,31.9482,41400.0
2006-11-20 13:30:00,55.02,55.02,54.87,55.0,57500.0,31.9482,31.9482,31.8611,31.9366,57500.0
2006-11-20 13:40:00,54.98,55.08,54.97,55.02,31600.0,31.925,31.9831,31.9192,31.9482,31600.0
2006-11-20 13:50:00,55.02,55.06,54.99,55.05,38000.0,31.9482,31.9715,31.9308,31.9656,38000.0
2006-11-20 14:00:00,55.05,55.12,54.91,54.93,58800.0,31.9656,32.0063,31.8844,31.896,58800.0
2006-11-20 14:10:00,54.92,54.94,54.73,54.73,48100.0,31.8902,31.9018,31.7798,31.7798,48100.0
2006-11-20 14:20:00,54.72,54.75,54.6,54.62,121400.0,31.774,31.7914,31.7043,31.716,121400.0
2006-11-20 14:30:00,54.62,54.76,54.52,54.71,96700.0,31.716,31.7973,31.6579,31.7682,96700.0
2006-11-20 14:40:00,54.7,54.77,54.55,54.66,103800.0,31.7624,31.8031,31.6753,31.7392,103800.0
2006-11-20 14:50:00,54.66,54.81,54.62,54.74,120500.0,31.7392,31.8263,31.716,31.7856,120500.0
2006-11-20 15:00:00,54.72,54.75,54.63,54.72,69400.0,31.774,31.7914,31.7218,31.774,69400.0
2006-11-20 15:10:00,54.71,54.75,54.63,54.73,67900.0,31.7682,31.7914,31.7218,31.7798,67900.0
2006-11-20 15:20:00,54.73,54.77,54.58,54.71,59100.0,31.7798,31.8031,31.6927,31.7682,59100.0
2006-11-20 15:30:00,54.69,54.8,54.67,54.71,73000.0,31.7566,31.8205,31.745,31.7682,73000.0
2006-11-20 15:40:00,54.71,54.71,54.59,54.67,118000.0,31.7682,31.7682,31.6985,31.745,118000.0
2006-11-20 15:50:00,54.66,54.7,54.65,54.66,139000.0,31.7392,31.7624,31.7334,31.7392,139000.0
2006-11-21 09:30:00,54.8,55.1,54.8,55.08,171800.0,31.8205,31.9947,31.8205,31.9831,171800.0
2006-11-21 09:40:00,55.09,55.09,54.87,54.88,91700.0,31.9889,31.9889,31.8611,31.8669,91700.0
2006-11-21 09:50:00,54.87,55.25,54.87,55.12,89700.0,31.8611,32.0818,31.8611,32.0063,89700.0
2006-11-21 10:00:00,55.12,55.21,55.0,55.03,112600.0,32.0063,32.0586,31.9366,31.954,112600.0
2006-11-21 10:10:00,55.01,55.1,54.97,54.99,130500.0,31.9424,31.9947,31.9192,31.9308,130500.0
2006-11-21 10:20:00,54.99,55.02,54.9,55.02,132800.0,31.9308,31.9482,31.8785,31.9482,132800.0
2006-11-21 10:30:00,55.04,55.05,54.97,55.0,77000.0,31.9598,31.9656,31.9192,31.9366,77000.0
2006-11-21 10:40:00,55.02,55.04,54.95,55.01,88600.0,31.9482,31.9598,31.9076,31.9424,88600.0
2006-11-21 10:50:00,55.01,55.01,54.83,54.88,39500.0,31.9424,31.9424,31.8379,31.8669,39500.0
2006-11-21 11:00:00,54.9,54.98,54.88,54.91,40000.0,31.8785,31.925,31.8669,31.8844,40000.0
2006-11-21 11:10:00,54.91,54.95,54.86,54.92,68700.0,31.8844,31.9076,31.8553,31.8902,68700.0
2006-11-21 11:20:00,54.9,55.0,54.87,55.0,91600.0,31.8785,31.9366,31.8611,31.9366,91600.0
2006-11-21 11:30:00,55.0,55.06,54.9,54.9,69300.0,31.9366,31.9715,31.8785,31.8785,69300.0
2006-11-21 11:40:00,54.91,55.07,54.9,55.07,91300.0,31.8844,31.9773,31.8785,31.9773,91300.0
2006-11-21 11:50:00,55.06,55.1,55.03,55.07,48200.0,31.9715,31.9947,31.954,31.9773,48200.0
2006-11-21 12:00:00,55.08,55.1,54.93,55.03,92900.0,31.9831,31.9947,31.896,31.954,92900.0
2006-11-21 12:10:00,55.03,55.03,54.94,55.0,42700.0,31.954,31.954,31.9018,31.9366,42700.0
2006-11-21 12:20:00,55.01,55.01,54.91,54.95,92000.0,31.9424,31.9424,31.8844,31.9076,92000.0
2006-11-21 12:30:00,54.97,55.14,54.96,55.11,36800.0,31.9192,32.0179,31.9134,32.0005,36800.0
2006-11-21 12:40:00,55.11,55.2,55.07,55.18,76000.0,32.0005,32.0527,31.9773,32.0411,76000.0
2006-11-21 12:50:00,55.18,55.21,55.15,55.16,56800.0,32.0411,32.0586,32.0237,32.0295,56800.0
2006-11-21 13:00:00,55.15,55.17,55.06,55.11,43600.0,32.0237,32.0353,31.9715,32.0005,43600.0
2006-11-21 13:10:00,55.11,55.22,55.11,55.19,39400.0,32.0005,32.0644,32.0005,32.0469,39400.0
2006-11-21 13:20:00,55.2,55.21,55.12,55.18,39900.0,32.0527,32.0586,32.0063,32.0411,39900.0
2006-11-21 13:30:00,55.19,55.24,55.15,55.19,62600.0,32.0469,32.076,32.0237,32.0469,62600.0
2006-11-21 13:40:00,55.21,55.27,55.08,55.24,97000.0,32.0586,32.0934,31.9831,32.076,97000.0
2006-11-21 13:50:00,55.26,55.3,55.18,55.2,79600.0,32.0876,32.1108,32.0411,32.0527,79600.0
2006-11-21 14:00:00,55.2,55.25,55.06,55.24,148000.0,32.0527,32.0818,31.9715,32.076,148000.0
2006-11-21 14:10:00,55.24,55.38,55.24,55.38,96200.0,32.076,32.1573,32.076,32.1573,96200.0
2006-11-21 14:20:00,55.36,55.43,55.34,55.43,177200.0,32.1457,32.1863,32.134,32.1863,177200.0
2006-11-21 14:30:00,55.43,55.57,55.43,55.56,110400.0,32.1863,32.2676,32.1863,32.2618,110400.0
2006-11-21 14:40:00,55.55,55.68,55.51,55.64,167400.0,32.256,32.3315,32.2328,32.3082,167400.0
2006-11-21 14:50:00,55.64,55.66,55.52,55.55,77800.0,32.3082,32.3199,32.2386,32.256,77800.0
2006-11-21 15:00:00,55.56,55.7,55.55,55.68,97700.0,32.2618,32.3431,32.256,32.3315,97700.0
2006-11-21 15:10:00,55.68,55.69,55.57,55.63,86900.0,32.3315,32.3373,32.2676,32.3024,86900.0
2006-11-21 15:20:00,55.63,55.7,55.61,55.66,113300.0,32.3024,32.3431,32.2908,32.3199,113300.0
2006-11-21 15:30:00,55.65,55.66,55.59,55.61,182600.0,32.314,32.3199,32.2792,32.2908,182600.0
2006-11-21 15:40:00,55.6,55.63,55.57,55.6,162400.0,32.285,32.3024,32.2676,32.285,162400.0
2006-11-21 15:50:00,55.6,55.64,55.55,55.59,151800.0,32.285,32.3082,32.256,32.2792,151800.0
2006-11-22 09:30:00,55.9,56.24,55.75,56.24,230900.0,32.4592,32.6566,32.3721,32.6566,230900.0
2006-11-22 09:40:00,56.25,56.92,55.83,56.0,140000.0,32.6624,33.0515,32.4186,32.5173,140000.0
2006-11-22 09:50:00,56.01,56.02,55.79,56.0,131500.0,32.5231,32.5289,32.3953,32.5173,131500.0
2006-11-22 10:00:00,55.98,56.03,55.85,55.91,245700.0,32.5057,32.5347,32.4302,32.465,245700.0
2006-11-22 10:10:00,55.91,55.91,55.58,55.69,168300.0,32.465,32.465,32.2734,32.3373,168300.0
2006-11-22 10:20:00,55.69,55.9,55.62,55.68,335000.0,32.3373,32.4592,32.2966,32.3315,335000.0
2006-11-22 10:30:00,55.65,55.83,55.61,55.78,129800.0,32.314,32.4186,32.2908,32.3895,129800.0
2006-11-22 10:40:00,55.78,55.81,55.7,55.71,93800.0,32.3895,32.407,32.3431,32.3489,93800.0
2006-11-22 10:50:00,55.71,55.82,55.65,55.74,104000.0,32.3489,32.4128,32.314,32.3663,104000.0
2006-11-22 11:00:00,55.75,55.87,55.75,55.76,159800.0,32.3721,32.4418,32.3721,32.3779,159800.0
2006-11-22 11:10:00,55.76,55.8,55.7,55.77,71500.0,32.3779,32.4011,32.3431,32.3837,71500.0
2006-11-22 11:20:00,55.77,55.79,55.68,55.78,59800.0,32.3837,32.3953,32.3315,32.3895,59800.0
2006-11-22 11:30:00,55.75,55.75,55.65,55.68,59200.0,32.3721,32.3721,32.314,32.3315,59200.0
2006-11-22 11:40:00,55.68,55.79,55.65,55.73,59800.0,32.3315,32.3953,32.314,32.3605,59800.0
2006-11-22 11:50:00,55.74,55.79,55.67,55.67,103300.0,32.3663,32.3953,32.3257,32.3257,103300.0
2006-11-22 12:00:00,55.67,55.75,55.67,55.72,47900.0,32.3257,32.3721,32.3257,32.3547,47900.0
2006-11-22 12:10:00,55.72,55.75,55.68,55.7,44500.0,32.3547,32.3721,32.3315,32.3431,44500.0
2006-11-22 12:20:00,55.7,55.73,55.63,55.7,29300.0,32.3431,32.3605,32.3024,32.3431,29300.0
2006-11-22 12:30:00,55.7,55.75,55.6,55.6,54400.0,32.3431,32.3721,32.285,32.285,54400.0
2006-11-22 12:40:00,55.61,55.71,55.6,55.71,49300.0,32.2908,32.3489,32.285,32.3489,49300.0
2006-11-22 12:50:00,55.71,55.71,55.67,55.71,42800.0,32.3489,32.3489,32.3257,32.3489,42800.0
2006-11-22 13:00:00,55.7,55.74,55.69,55.74,32200.0,32.3431,32.3663,32.3373,32.3663,32200.0
2006-11-22 13:10:00,55.75,55.76,55.63,55.64,53600.0,32.3721,32.3779,32.3024,32.3082,53600.0
2006-11-22 13:20:00,55.64,55.7,55.63,55.69,78400.0,32.3082,32.3431,32.3024,32.3373,78400.0
2006-11-22 13:30:00,55.68,55.73,55.67,55.71,43300.0,32.3315,32.3605,32.3257,32.3489,43300.0
2006-11-22 13:40:00,55.71,55.77,55.67,55.75,58900.0,32.3489,32.3837,32.3257,32.3721,58900.0
2006-11-22 13:50:00,55.75,55.77,55.7,55.73,63700.0,32.3721,32.3837,32.3431,32.3605,63700.0
2006-11-22 14:00:00,55.73,55.79,55.7,55.75,54900.0,32.3605,32.3953,32.3431,32.3721,54900.0
2006-11-22 14:10:00,55.74,55.82,55.71,55.79,61800.0,32.3663,32.4128,32.3489,32.3953,61800.0
2006-11-22 14:20:00,55.79,55.83,55.74,55.79,63800.0,32.3953,32.4186,32.3663,32.3953,63800.0
2006-11-22 14:30:00,55.8,55.8,55.73,55.75,44300.0,32.4011,32.4011,32.3605,32.3721,44300.0
2006-11-22 14:40:00,55.75,55.83,55.75,55.8,75600.0,32.3721,32.4186,32.3721,32.4011,75600.0
2006-11-22 14:50:00,55.8,55.9,55.76,55.78,59300.0,32.4011,32.4592,32.3779,32.3895,59300.0
2006-11-22 15:00:00,55.77,55.8,55.71,55.77,71700.0,32.3837,32.4011,32.3489,32.3837,71700.0
2006-11-22 15:10:00,55.77,55.81,55.72,55.76,86500.0,32.3837,32.407,32.3547,32.3779,86500.0
2006-11-22 15:20:00,55.76,55.76,55.71,55.76,31000.0,32.3779,32.3779,32.3489,32.3779,31000.0
2006-11-22 15:30:00,55.76,55.82,55.7,55.77,54800.0,32.3779,32.4128,32.3431,32.3837,54800.0
2006-11-22 15:40:00,55.76,55.78,55.71,55.75,86100.0,32.3779,32.3895,32.3489,32.3721,86100.0
2006-11-22 15:50:00,55.76,55.89,55.75,55.82,114700.0,32.3779,32.4534,32.3721,32.4128,114700.0
2006-11-24 09:30:00,55.9,55.96,55.6,55.71,162700.0,32.4592,32.4941,32.285,32.3489,162700.0
2006-11-24 09:40:00,55.72,55.86,55.53,55.55,168300.0,32.3547,32.436,32.2444,32.256,168300.0
2006-11-24 09:50:00,55.55,55.6,55.33,55.42,144900.0,32.256,32.285,32.1282,32.1805,144900.0
2006-11-24 10:00:00,55.42,55.63,55.37,55.58,83500.0,32.1805,32.3024,32.1515,32.2734,83500.0
2006-11-24 10:10:00,55.57,55.73,55.56,55.71,67600.0,32.2676,32.3605,32.2618,32.3489,67600.0
2006-11-24 10:20:00,55.72,55.87,55.71,55.8,68600.0,32.3547,32.4418,32.3489,32.4011,68600.0
2006-11-24 10:30:00,55.8,55.92,55.8,55.83,54000.0,32.4011,32.4708,32.4011,32.4186,54000.0
2006-11-24 10:40:00,55.82,55.85,55.69,55.71,40600.0,32.4128,32.4302,32.3373,32.3489,40600.0
2006-11-24 10:50:00,55.69,55.81,55.69,55.8,45300.0,32.3373,32.407,32.3373,32.4011,45300.0
2006-11-24 11:00:00,55.81,55.85,55.77,55.77,55300.0,32.407,32.4302,32.3837,32.3837,55300.0
2006-11-24 11:10:00,55.78,55.86,55.78,55.8,98000.0,32.3895,32.436,32.3895,32.4011,98000.0
2006-11-24 11:20:00,55.8,55.84,55.76,55.8,38700.0,32.4011,32.4244,32.3779,32.4011,38700.0
2006-11-24 11:30:00,55.79,55.82,55.61,55.61,52100.0,32.3953,32.4128,32.2908,32.2908,52100.0
2006-11-24 11:40:00,55.61,55.65,55.49,55.49,68300.0,32.2908,32.314,32.2211,32.2211,68300.0
2006-11-24 11:50:00,55.5,55.52,55.42,55.49,55800.0,32.2269,32.2386,32.1805,32.2211,55800.0
2006-11-24 12:00:00,55.48,55.5,55.45,55.45,69400.0,32.2153,32.2269,32.1979,32.1979,69400.0
2006-11-24 12:10:00,55.45,55.49,55.41,55.42,72300.0,32.1979,32.2211,32.1747,32.1805,72300.0
2006-11-24 12:20:00,55.41,55.46,55.4,55.41,84700.0,32.1747,32.2037,32.1689,32.1747,84700.0
2006-11-24 12:30:00,55.4,55.41,55.22,55.22,107800.0,32.1689,32.1747,32.0644,32.0644,107800.0
2006-11-24 12:40:00,55.22,55.25,55.1,55.11,193600.0,32.0644,32.0818,31.9947,32.0005,193600.0
2006-11-24 12:50:00,55.11,55.15,54.96,54.97,217500.0,32.0005,32.0237,31.9134,31.9192,217500.0
2006-11-24 13:00:00,54.96,55.08,54.96,55.07,61900.0,31.9134,31.9831,31.9134,31.9773,61900.0
2006-11-24 13:10:00,54.98,55.07,54.98,55.07,500.0,31.925,31.9773,31.925,31.9773,500.0
2006-11-24 13:20:00,55.07,55.07,55.07,55.07,0.0,31.9773,31.9773,31.9773,31.9773,0.0
2006-11-24 13:30:00,55.08,55.08,55.08,55.08,200.0,31.9831,31.9831,31.9831,31.9831,200.0
2006-11-24 13:40:00,55.08,55.08,55.08,55.08,0.0,31.9831,31.9831,31.9831,31.9831,0.0
2006-11-24 13:50:00,55.08,55.08,55.08,55.08,0.0,31.9831,31.9831,31.9831,31.9831,0.0
2006-11-24 14:00:00,55.2,55.2,55.2,55.2,100.0,32.0527,32.0527,32.0527,32.0527,100.0
2006-11-24 14:10:00,55.19,55.19,55.19,55.19,100.0,32.0469,32.0469,32.0469,32.0469,100.0
2006-11-24 14:20:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:30:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:40:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:50:00,55.11,55.11,55.11,55.11,200.0,32.0005,32.0005,32.0005,32.0005,200.0
2006-11-24 15:00:00,55.1,55.1,55.1,55.1,400.0,31.9947,31.9947,31.9947,31.9947,400.0
2006-11-24 15:10:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:20:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:30:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:40:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:50:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-27 09:30:00,56.03,56.69,55.8,56.6,976500.0,32.5347,32.9179,32.4011,32.8657,976500.0
2006-11-27 09:40:00,56.6,56.64,55.73,55.89,451700.0,32.8657,32.8889,32.3605,32.4534,451700.0
2006-11-27 09:50:00,55.9,55.96,55.46,55.55,308300.0,32.4592,32.4941,32.2037,32.256,308300.0
2006-11-27 10:00:00,55.57,55.91,55.48,55.87,228500.0,32.2676,32.465,32.2153,32.4418,228500.0
2006-11-27 10:10:00,55.87,55.96,55.64,55.94,398500.0,32.4418,32.4941,32.3082,32.4824,398500.0
2006-11-27 10:20:00,55.95,56.21,55.93,55.95,325000.0,32.4882,32.6392,32.4766,32.4882,325000.0
2006-11-27 10:30:00,55.95,56.05,55.93,55.99,177100.0,32.4882,32.5463,32.4766,32.5115,177100.0
2006-11-27 10:40:00,55.97,55.98,55.76,55.9,140900.0,32.4999,32.5057,32.3779,32.4592,140900.0
2006-11-27 10:50:00,55.9,56.05,55.86,56.01,110600.0,32.4592,32.5463,32.436,32.5231,110600.0
2006-11-27 11:00:00,56.01,56.01,55.75,55.82,108800.0,32.5231,32.5231,32.3721,32.4128,108800.0
2006-11-27 11:10:00,55.82,55.89,55.46,55.81,192800.0,32.4128,32.4534,32.2037,32.407,192800.0
2006-11-27 11:20:00,55.82,55.88,55.31,55.44,150600.0,32.4128,32.4476,32.1166,32.1921,150600.0
2006-11-27 11:30:00,55.45,55.66,55.38,55.56,178100.0,32.1979,32.3199,32.1573,32.2618,178100.0
2006-11-27 11:40:00,55.56,55.63,55.28,55.31,138400.0,32.2618,32.3024,32.0992,32.1166,138400.0
2006-11-27 11:50:00,55.31,55.35,55.19,55.26,174800.0,32.1166,32.1398,32.0469,32.0876,174800.0
2006-11-27 12:00:00,55.26,55.3,55.05,55.12,160300.0,32.0876,32.1108,31.9656,32.0063,160300.0
2006-11-27 12:10:00,55.12,55.28,55.07,55.24,99800.0,32.0063,32.0992,31.9773,32.076,99800.0
2006-11-27 12:20:00,55.25,55.39,55.15,55.25,153400.0,32.0818,32.1631,32.0237,32.0818,153400.0
2006-11-27 12:30:00,55.25,55.25,55.05,55.07,102700.0,32.0818,32.0818,31.9656,31.9773,102700.0
2006-11-27 12:40:00,55.07,55.13,54.8,55.02,179400.0,31.9773,32.0121,31.8205,31.9482,179400.0
2006-11-27 12:50:00,55.02,55.03,54.8,54.91,101500.0,31.9482,31.954,31.8205,31.8844,101500.0
2006-11-27 13:00:00,54.91,55.14,54.81,55.04,120800.0,31.8844,32.0179,31.8263,31.9598,120800.0
2006-11-27 13:10:00,55.04,55.04,54.88,54.94,78000.0,31.9598,31.9598,31.8669,31.9018,78000.0
2006-11-27 13:20:00,54.94,55.08,54.92,55.03,77600.0,31.9018,31.9831,31.8902,31.954,77600.0
2006-11-27 13:30:00,55.04,55.09,54.89,54.91,84900.0,31.9598,31.9889,31.8727,31.8844,84900.0
2006-11-27 13:40:00,54.91,55.0,54.85,54.88,84200.0,31.8844,31.9366,31.8495,31.8669,84200.0
2006-11-27 13:50:00,54.89,54.95,54.86,54.87,51100.0,31.8727,31.9076,31.8553,31.8611,51100.0
2006-11-27 14:00:00,54.87,54.89,54.67,54.75,111100.0,31.8611,31.8727,31.745,31.7914,111100.0
2006-11-27 14:10:00,54.74,54.75,54.67,54.71,87000.0,31.7856,31.7914,31.745,31.7682,87000.0
2006-11-27 14:20:00,54.7,54.77,54.67,54.69,172100.0,31.7624,31.8031,31.745,31.7566,172100.0
2006-11-27 14:30:00,54.69,54.82,54.67,54.78,146900.0,31.7566,31.8321,31.745,31.8089,146900.0
2006-11-27 14:40:00,54.77,54.78,54.53,54.66,228300.0,31.8031,31.8089,31.6637,31.7392,228300.0
2006-11-27 14:50:00,54.66,54.73,54.39,54.4,118200.0,31.7392,31.7798,31.5824,31.5882,118200.0
2006-11-27 15:00:00,54.4,54.56,54.36,54.5,191400.0,31.5882,31.6811,31.565,31.6463,191400.0
2006-11-27 15:10:00,54.49,54.51,54.31,54.37,131900.0,31.6405,31.6521,31.536,31.5708,131900.0
2006-11-27 15:20:00,54.39,54.51,54.32,54.32,141600.0,31.5824,31.6521,31.5418,31.5418,141600.0
2006-11-27 15:30:00,54.33,54.45,54.25,54.3,200900.0,31.5476,31.6172,31.5011,31.5301,200900.0
2006-11-27 15:40:00,54.31,54.52,54.22,54.47,227600.0,31.536,31.6579,31.4837,31.6289,227600.0
2006-11-27 15:50:00,54.48,54.52,54.42,54.46,535300.0,31.6347,31.6579,31.5998,31.6231,535300.0
2006-11-28 09:30:00,54.38,54.6,54.0,54.38,304200.0,31.5766,31.7043,31.3559,31.5766,304200.0
2006-11-28 09:40:00,54.39,54.48,54.28,54.48,190200.0,31.5824,31.6347,31.5185,31.6347,190200.0
2006-11-28 09:50:00,54.48,54.77,54.44,54.67,266200.0,31.6347,31.8031,31.6114,31.745,266200.0
2006-11-28 10:00:00,54.68,54.87,54.63,54.77,312300.0,31.7508,31.8611,31.7218,31.8031,312300.0
2006-11-28 10:10:00,54.77,54.84,54.5,54.68,128900.0,31.8031,31.8437,31.6463,31.7508,128900.0
2006-11-28 10:20:00,54.67,55.09,54.61,55.02,284700.0,31.745,31.9889,31.7102,31.9482,284700.0
2006-11-28 10:30:00,55.02,55.24,54.98,55.17,215500.0,31.9482,32.076,31.925,32.0353,215500.0
2006-11-28 10:40:00,55.17,55.19,55.0,55.02,157800.0,32.0353,32.0469,31.9366,31.9482,157800.0
2006-11-28 10:50:00,55.03,55.12,54.98,55.12,199600.0,31.954,32.0063,31.925,32.0063,199600.0
2006-11-28 11:00:00,55.12,55.32,55.11,55.32,142400.0,32.0063,32.1224,32.0005,32.1224,142400.0
2006-11-28 11:10:00,55.31,55.5,55.23,55.46,240100.0,32.1166,32.2269,32.0702,32.2037,240100.0
2006-11-28 11:20:00,55.47,55.62,55.43,55.56,187400.0,32.2095,32.2966,32.1863,32.2618,187400.0
2006-11-28 11:30:00,55.57,55.62,55.51,55.6,207300.0,32.2676,32.2966,32.2328,32.285,207300.0
2006-11-28 11:40:00,55.55,55.75,55.53,55.74,218600.0,32.256,32.3721,32.2444,32.3663,218600.0
2006-11-28 11:50:00,55.73,55.85,55.73,55.79,203200.0,32.3605,32.4302,32.3605,32.3953,203200.0
2006-11-28 12:00:00,55.79,55.79,55.59,55.71,193300.0,32.3953,32.3953,32.2792,32.3489,193300.0
2006-11-28 12:10:00,55.7,55.7,55.55,55.57,114700.0,32.3431,32.3431,32.256,32.2676,114700.0
2006-11-28 12:20:00,55.57,55.61,55.43,55.52,116500.0,32.2676,32.2908,32.1863,32.2386,116500.0
2006-11-28 12:30:00,55.51,55.51,55.34,55.48,186400.0,32.2328,32.2328,32.134,32.2153,186400.0
2006-11-28 12:40:00,55.48,55.52,55.42,55.52,110500.0,32.2153,32.2386,32.1805,32.2386,110500.0
2006-11-28 12:50:00,55.5,55.55,55.44,55.45,90200.0,32.2269,32.256,32.1921,32.1979,90200.0
2006-11-28 13:00:00,55.45,55.63,55.37,55.53,141600.0,32.1979,32.3024,32.1515,32.2444,141600.0
2006-11-28 13:10:00,55.5,55.5,55.25,55.25,67300.0,32.2269,32.2269,32.0818,32.0818,67300.0
2006-11-28 13:20:00,55.26,55.35,55.2,55.31,73900.0,32.0876,32.1398,32.0527,32.1166,73900.0
2006-11-28 13:30:00,55.31,55.46,55.27,55.37,83600.0,32.1166,32.2037,32.0934,32.1515,83600.0
2006-11-28 13:40:00,55.34,55.45,55.25,55.28,85400.0,32.134,32.1979,32.0818,32.0992,85400.0
2006-11-28 13:50:00,55.28,55.36,55.25,55.26,32600.0,32.0992,32.1457,32.0818,32.0876,32600.0
2006-11-28 14:00:00,55.26,55.32,55.15,55.24,56200.0,32.0876,32.1224,32.0237,32.076,56200.0
2006-11-28 14:10:00,55.22,55.27,55.1,55.17,70400.0,32.0644,32.0934,31.9947,32.0353,70400.0
2006-11-28 14:20:00,55.17,55.36,55.17,55.32,76900.0,32.0353,32.1457,32.0353,32.1224,76900.0
2006-11-28 14:30:00,55.33,55.5,55.33,55.44,90800.0,32.1282,32.2269,32.1282,32.1921,90800.0
2006-11-28 14:40:00,55.45,55.53,55.39,55.47,125800.0,32.1979,32.2444,32.1631,32.2095,125800.0
2006-11-28 14:50:00,55.47,55.54,55.36,55.47,91800.0,32.2095,32.2502,32.1457,32.2095,91800.0
2006-11-28 15:00:00,55.47,55.5,55.33,55.41,115200.0,32.2095,32.2269,32.1282,32.1747,115200.0
2006-11-28 15:10:00,55.42,55.55,55.4,55.48,92800.0,32.1805,32.256,32.1689,32.2153,92800.0
2006-11-28 15:20:00,55.48,55.64,55.48,55.57,136600.0,32.2153,32.3082,32.2153,32.2676,136600.0
2006-11-28 15:30:00,55.58,55.59,55.53,55.55,133500.0,32.2734,32.2792,32.2444,32.256,133500.0
2006-11-28 15:40:00,55.54,55.54,55.35,55.42,187400.0,32.2502,32.2502,32.1398,32.1805,187400.0
2006-11-28 15:50:00,55.42,55.42,55.25,55.29,321600.0,32.1805,32.1805,32.0818,32.105,321600.0
2006-11-29 09:30:00,55.69,56.44,55.67,56.03,326200.0,32.3373,32.7728,32.3257,32.5347,326200.0
2006-11-29 09:40:00,56.03,56.05,55.76,55.87,255600.0,32.5347,32.5463,32.3779,32.4418,255600.0
2006-11-29 09:50:00,55.86,55.86,55.5,55.54,121800.0,32.436,32.436,32.2269,32.2502,121800.0
2006-11-29 10:00:00,55.51,55.86,55.4,55.83,184600.0,32.2328,32.436,32.1689,32.4186,184600.0
2006-11-29 10:10:00,55.83,55.9,55.53,55.6,117400.0,32.4186,32.4592,32.2444,32.285,117400.0
2006-11-29 10:20:00,55.6,55.65,55.47,55.52,87200.0,32.285,32.314,32.2095,32.2386,87200.0
2006-11-29 10:30:00,55.52,55.55,55.38,55.39,149600.0,32.2386,32.256,32.1573,32.1631,149600.0
2006-11-29 10:40:00,55.39,55.44,55.38,55.43,63400.0,32.1631,32.1921,32.1573,32.1863,63400.0
2006-11-29 10:50:00,55.43,55.44,55.31,55.38,63400.0,32.1863,32.1921,32.1166,32.1573,63400.0
2006-11-29 11:00:00,55.37,55.64,55.35,55.64,112000.0,32.1515,32.3082,32.1398,32.3082,112000.0
2006-11-29 11:10:00,55.63,55.7,55.56,55.57,203200.0,32.3024,32.3431,32.2618,32.2676,203200.0
2006-11-29 11:20:00,55.57,55.58,55.44,55.49,140700.0,32.2676,32.2734,32.1921,32.2211,140700.0
2006-11-29 11:30:00,55.49,55.58,55.48,55.52,56700.0,32.2211,32.2734,32.2153,32.2386,56700.0
2006-11-29 11:40:00,55.52,55.52,55.4,55.42,79300.0,32.2386,32.2386,32.1689,32.1805,79300.0
2006-11-29 11:50:00,55.42,55.43,55.34,55.34,67700.0,32.1805,32.1863,32.134,32.134,67700.0
2006-11-29 12:00:00,55.35,55.41,55.24,55.32,120500.0,32.1398,32.1747,32.076,32.1224,120500.0
2006-11-29 12:10:00,55.31,55.33,55.24,55.28,131800.0,32.1166,32.1282,32.076,32.0992,131800.0
2006-11-29 12:20:00,55.27,55.28,55.17,55.23,89100.0,32.0934,32.0992,32.0353,32.0702,89100.0
2006-11-29 12:30:00,55.23,55.26,55.19,55.19,99700.0,32.0702,32.0876,32.0469,32.0469,99700.0
2006-11-29 12:40:00,55.18,55.27,55.17,55.25,83800.0,32.0411,32.0934,32.0353,32.0818,83800.0
2006-11-29 12:50:00,55.25,55.27,55.2,55.21,44300.0,32.0818,32.0934,32.0527,32.0586,44300.0
2006-11-29 13:00:00,55.2,55.2,55.01,55.02,57500.0,32.0527,32.0527,31.9424,31.9482,57500.0
2006-11-29 13:10:00,55.01,55.02,54.89,54.89,77200.0,31.9424,31.9482,31.8727,31.8727,77200.0
2006-11-29 13:20:00,54.89,54.98,54.85,54.86,62300.0,31.8727,31.925,31.8495,31.8553,62300.0
2006-11-29 13:30:00,54.85,54.86,54.58,54.6,201400.0,31.8495,31.8553,31.6927,31.7043,201400.0
2006-11-29 13:40:00,54.6,54.73,54.55,54.72,153300.0,31.7043,31.7798,31.6753,31.774,153300.0
2006-11-29 13:50:00,54.72,54.79,54.63,54.79,92200.0,31.774,31.8147,31.7218,31.8147,92200.0
2006-11-29 14:00:00,54.78,54.91,54.74,54.9,57100.0,31.8089,31.8844,31.7856,31.8785,57100.0
2006-11-29 14:10:00,54.9,54.99,54.83,54.93,78300.0,31.8785,31.9308,31.8379,31.896,78300.0
2006-11-29 14:20:00,54.93,55.14,54.9,54.93,139900.0,31.896,32.0179,31.8785,31.896,139900.0
2006-11-29 14:30:00,54.94,55.14,54.93,55.1,61800.0,31.9018,32.0179,31.896,31.9947,61800.0
2006-11-29 14:40:00,55.09,55.13,54.98,55.11,76500.0,31.9889,32.0121,31.925,32.0005,76500.0
2006-11-29 14:50:00,55.11,55.27,55.09,55.22,71000.0,32.0005,32.0934,31.9889,32.0644,71000.0
2006-11-29 15:00:00,55.21,55.27,55.18,55.24,75400.0,32.0586,32.0934,32.0411,32.076,75400.0
2006-11-29 15:10:00,55.24,55.24,55.06,55.14,110800.0,32.076,32.076,31.9715,32.0179,110800.0
2006-11-29 15:20:00,55.14,55.29,55.14,55.22,77300.0,32.0179,32.105,32.0179,32.0644,77300.0
2006-11-29 15:30:00,55.22,55.3,55.22,55.29,123000.0,32.0644,32.1108,32.0644,32.105,123000.0
2006-11-29 15:40:00,55.29,55.31,55.16,55.2,105600.0,32.105,32.1166,32.0295,32.0527,105600.0
2006-11-29 15:50:00,55.2,55.22,55.13,55.15,177700.0,32.0527,32.0644,32.0121,32.0237,177700.0
2006-11-30 09:30:00,55.25,55.39,55.08,55.09,118900.0,32.0818,32.1631,31.9831,31.9889,118900.0
2006-11-30 09:40:00,55.07,55.07,54.4,54.53,296600.0,31.9773,31.9773,31.5882,31.6637,296600.0
2006-11-30 09:50:00,54.55,54.82,54.53,54.69,191100.0,31.6753,31.8321,31.6637,31.7566,191100.0
2006-11-30 10:00:00,54.69,54.7,54.32,54.34,140300.0,31.7566,31.7624,31.5418,31.5534,140300.0
2006-11-30 10:10:00,54.34,54.38,54.01,54.02,270100.0,31.5534,31.5766,31.3618,31.3676,270100.0
2006-11-30 10:20:00,54.02,54.09,53.86,54.02,275300.0,31.3676,31.4082,31.2747,31.3676,275300.0
2006-11-30 10:30:00,54.03,54.24,54.01,54.18,132400.0,31.3734,31.4953,31.3618,31.4605,132400.0
2006-11-30 10:40:00,54.18,54.27,54.08,54.11,136100.0,31.4605,31.5127,31.4024,31.4198,136100.0
2006-11-30 10:50:00,54.11,54.58,54.11,54.45,154200.0,31.4198,31.6927,31.4198,31.6172,154200.0
2006-11-30 11:00:00,54.45,54.55,54.36,54.52,99600.0,31.6172,31.6753,31.565,31.6579,99600.0
2006-11-30 11:10:00,54.51,54.52,54.37,54.39,58800.0,31.6521,31.6579,31.5708,31.5824,58800.0
2006-11-30 11:20:00,54.39,54.4,54.17,54.18,107600.0,31.5824,31.5882,31.4547,31.4605,107600.0
2006-11-30 11:30:00,54.19,54.5,54.12,54.29,120800.0,31.4663,31.6463,31.4256,31.5243,120800.0
2006-11-30 11:40:00,54.3,54.4,54.2,54.22,94400.0,31.5301,31.5882,31.4721,31.4837,94400.0
2006-11-30 11:50:00,54.21,54.37,54.21,54.29,52900.0,31.4779,31.5708,31.4779,31.5243,52900.0
2006-11-30 12:00:00,54.28,54.28,54.16,54.19,81500.0,31.5185,31.5185,31.4489,31.4663,81500.0
2006-11-30 12:10:00,54.2,54.31,54.18,54.25,142100.0,31.4721,31.536,31.4605,31.5011,142100.0
2006-11-30 12:20:00,54.26,54.38,54.25,54.37,69400.0,31.5069,31.5766,31.5011,31.5708,69400.0
2006-11-30 12:30:00,54.37,54.5,54.36,54.44,76600.0,31.5708,31.6463,31.565,31.6114,76600.0
2006-11-30 12:40:00,54.43,54.43,54.35,54.35,27300.0,31.6056,31.6056,31.5592,31.5592,27300.0
2006-11-30 12:50:00,54.36,54.56,54.36,54.49,33500.0,31.565,31.6811,31.565,31.6405,33500.0
2006-11-30 13:00:00,54.49,54.58,54.49,54.51,47100.0,31.6405,31.6927,31.6405,31.6521,47100.0
2006-11-30 13:10:00,54.51,54.81,54.51,54.8,80500.0,31.6521,31.8263,31.6521,31.8205,80500.0
2006-11-30 13:20:00,54.8,54.97,54.79,54.94,72800.0,31.8205,31.9192,31.8147,31.9018,72800.0
2006-11-30 13:30:00,54.95,54.98,54.8,54.95,49600.0,31.9076,31.925,31.8205,31.9076,49600.0
2006-11-30 13:40:00,54.95,55.0,54.89,54.95,72000.0,31.9076,31.9366,31.8727,31.9076,72000.0
2006-11-30 13:50:00,54.95,55.0,54.8,54.8,74100.0,31.9076,31.9366,31.8205,31.8205,74100.0
2006-11-30 14:00:00,54.8,54.88,54.74,54.81,55400.0,31.8205,31.8669,31.7856,31.8263,55400.0
2006-11-30 14:10:00,54.82,54.96,54.75,54.83,57400.0,31.8321,31.9134,31.7914,31.8379,57400.0
2006-11-30 14:20:00,54.83,54.87,54.75,54.86,33000.0,31.8379,31.8611,31.7914,31.8553,33000.0
2006-11-30 14:30:00,54.87,55.17,54.86,55.11,83200.0,31.8611,32.0353,31.8553,32.0005,83200.0
2006-11-30 14:40:00,55.11,55.2,55.01,55.19,85900.0,32.0005,32.0527,31.9424,32.0469,85900.0
2006-11-30 14:50:00,55.2,55.21,55.08,55.09,67700.0,32.0527,32.0586,31.9831,31.9889,67700.0
2006-11-30 15:00:00,55.09,55.14,55.03,55.12,57800.0,31.9889,32.0179,31.954,32.0063,57800.0
2006-11-30 15:10:00,55.09,55.1,54.97,55.0,86700.0,31.9889,31.9947,31.9192,31.9366,86700.0
2006-11-30 15:20:00,54.99,55.1,54.98,55.05,91500.0,31.9308,31.9947,31.925,31.9656,91500.0
2006-11-30 15:30:00,55.05,55.14,55.01,55.12,76600.0,31.9656,32.0179,31.9424,32.0063,76600.0
2006-11-30 15:40:00,55.12,55.13,55.02,55.09,151400.0,32.0063,32.0121,31.9482,31.9889,151400.0
2006-11-30 15:50:00,55.09,55.09,54.9,54.9,161700.0,31.9889,31.9889,31.8785,31.8785,161700.0
2006-12-01 09:30:00,54.97,55.4,54.79,55.31,121300.0,31.9192,32.1689,31.8147,32.1166,121300.0
2006-12-01 09:40:00,55.31,55.4,55.01,55.21,194200.0,32.1166,32.1689,31.9424,32.0586,194200.0
2006-12-01 09:50:00,55.23,55.25,55.02,55.06,112900.0,32.0702,32.0818,31.9482,31.9715,112900.0
2006-12-01 10:00:00,55.05,55.06,54.42,54.54,189800.0,31.9656,31.9715,31.5998,31.6695,189800.0
2006-12-01 10:10:00,54.54,54.7,54.16,54.22,163000.0,31.6695,31.7624,31.4489,31.4837,163000.0
2006-12-01 10:20:00,54.23,54.25,53.97,54.05,442600.0,31.4895,31.5011,31.3385,31.385,442600.0
2006-12-01 10:30:00,54.04,54.08,53.9,53.98,206400.0,31.3792,31.4024,31.2979,31.3443,206400.0
2006-12-01 10:40:00,53.98,54.05,53.79,53.9,168100.0,31.3443,31.385,31.234,31.2979,168100.0
2006-12-01 10:50:00,53.9,53.92,53.8,53.88,145800.0,31.2979,31.3095,31.2398,31.2863,145800.0
2006-12-01 11:00:00,53.86,54.03,53.85,53.89,197800.0,31.2747,31.3734,31.2688,31.2921,197800.0
2006-12-01 11:10:00,53.89,53.89,53.8,53.81,147900.0,31.2921,31.2921,31.2398,31.2456,147900.0
2006-12-01 11:20:00,53.82,53.9,53.79,53.9,114600.0,31.2514,31.2979,31.234,31.2979,114600.0
2006-12-01 11:30:00,53.9,53.96,53.8,53.94,93400.0,31.2979,31.3327,31.2398,31.3211,93400.0
2006-12-01 11:40:00,53.94,54.28,53.93,54.27,189000.0,31.3211,31.5185,31.3153,31.5127,189000.0
2006-12-01 11:50:00,54.29,54.58,54.27,54.3,128700.0,31.5243,31.6927,31.5127,31.5301,128700.0
2006-12-01 12:00:00,54.31,54.4,54.1,54.13,69900.0,31.536,31.5882,31.414,31.4314,69900.0
2006-12-01 12:10:00,54.13,54.15,54.03,54.05,64600.0,31.4314,31.443,31.3734,31.385,64600.0
2006-12-01 12:20:00,54.05,54.07,53.98,54.05,67900.0,31.385,31.3966,31.3443,31.385,67900.0
2006-12-01 12:30:00,54.05,54.1,53.99,54.01,55200.0,31.385,31.414,31.3501,31.3618,55200.0
2006-12-01 12:40:00,53.99,54.02,53.95,54.02,58100.0,31.3501,31.3676,31.3269,31.3676,58100.0
2006-12-01 12:50:00,54.02,54.05,53.95,53.97,35900.0,31.3676,31.385,31.3269,31.3385,35900.0
2006-12-01 13:00:00,53.98,54.01,53.95,53.96,81800.0,31.3443,31.3618,31.3269,31.3327,81800.0
2006-12-01 13:10:00,53.95,54.08,53.92,54.06,27400.0,31.3269,31.4024,31.3095,31.3908,27400.0
2006-12-01 13:20:00,54.06,54.12,53.97,53.97,39000.0,31.3908,31.4256,31.3385,31.3385,39000.0
2006-12-01 13:30:00,53.99,54.0,53.78,53.78,78000.0,31.3501,31.3559,31.2282,31.2282,78000.0
2006-12-01 13:40:00,53.79,53.97,53.74,53.9,100800.0,31.234,31.3385,31.205,31.2979,100800.0
2006-12-01 13:50:00,53.88,53.91,53.65,53.66,93000.0,31.2863,31.3037,31.1527,31.1585,93000.0
2006-12-01 14:00:00,53.66,53.76,53.54,53.67,143700.0,31.1585,31.2166,31.0888,31.1643,143700.0
2006-12-01 14:10:00,53.66,53.72,53.57,53.61,145700.0,31.1585,31.1934,31.1063,31.1295,145700.0
2006-12-01 14:20:00,53.63,53.66,53.36,53.37,203000.0,31.1411,31.1585,30.9843,30.9901,203000.0
2006-12-01 14:30:00,53.37,53.41,53.09,53.16,222500.0,30.9901,31.0134,30.8275,30.8682,222500.0
2006-12-01 14:40:00,53.16,53.33,53.0,53.33,153200.0,30.8682,30.9669,30.7753,30.9669,153200.0
2006-12-01 14:50:00,53.33,53.37,53.25,53.36,134400.0,30.9669,30.9901,30.9204,30.9843,134400.0
2006-12-01 15:00:00,53.36,53.63,53.36,53.56,173600.0,30.9843,31.1411,30.9843,31.1005,173600.0
2006-12-01 15:10:00,53.54,53.61,53.27,53.37,268600.0,31.0888,31.1295,30.9321,30.9901,268600.0
2006-12-01 15:20:00,53.37,53.62,53.35,53.61,162700.0,30.9901,31.1353,30.9785,31.1295,162700.0
2006-12-01 15:30:00,53.61,53.69,53.5,53.56,151500.0,31.1295,31.1759,31.0656,31.1005,151500.0
2006-12-01 15:40:00,53.57,53.68,53.53,53.62,209100.0,31.1063,31.1701,31.083,31.1353,209100.0
2006-12-01 15:50:00,53.62,53.67,53.6,53.65,493300.0,31.1353,31.1643,31.1237,31.1527,493300.0
2006-12-04 09:30:00,53.7,53.7,53.34,53.55,248700.0,31.1817,31.1817,30.9727,31.0946,248700.0
2006-12-04 09:40:00,53.55,53.77,53.55,53.7,200400.0,31.0946,31.2224,31.0946,31.1817,200400.0
2006-12-04 09:50:00,53.71,53.94,53.69,53.81,266900.0,31.1876,31.3211,31.1759,31.2456,266900.0
2006-12-04 10:00:00,53.8,54.08,53.77,54.03,267500.0,31.2398,31.4024,31.2224,31.3734,267500.0
2006-12-04 10:10:00,54.06,54.31,53.97,54.28,160300.0,31.3908,31.536,31.3385,31.5185,160300.0
2006-12-04 10:20:00,54.29,54.35,54.25,54.28,216600.0,31.5243,31.5592,31.5011,31.5185,216600.0
2006-12-04 10:30:00,54.28,54.4,54.26,54.3,126300.0,31.5185,31.5882,31.5069,31.5301,126300.0
2006-12-04 10:40:00,54.3,54.3,54.2,54.25,85500.0,31.5301,31.5301,31.4721,31.5011,85500.0
2006-12-04 10:50:00,54.25,54.45,54.25,54.39,87100.0,31.5011,31.6172,31.5011,31.5824,87100.0
2006-12-04 11:00:00,54.35,54.48,54.27,54.44,89700.0,31.5592,31.6347,31.5127,31.6114,89700.0
2006-12-04 11:10:00,54.44,54.69,54.36,54.64,150400.0,31.6114,31.7566,31.565,31.7276,150400.0
2006-12-04 11:20:00,54.64,54.79,54.62,54.79,177500.0,31.7276,31.8147,31.716,31.8147,177500.0
2006-12-04 11:30:00,54.8,54.91,54.8,54.84,214900.0,31.8205,31.8844,31.8205,31.8437,214900.0
2006-12-04 11:40:00,54.83,54.83,54.67,54.77,123600.0,31.8379,31.8379,31.745,31.8031,123600.0
2006-12-04 11:50:00,54.75,54.8,54.75,54.79,80900.0,31.7914,31.8205,31.7914,31.8147,80900.0
2006-12-04 12:00:00,54.79,54.86,54.77,54.83,124400.0,31.8147,31.8553,31.8031,31.8379,124400.0
2006-12-04 12:10:00,54.83,54.84,54.78,54.81,74400.0,31.8379,31.8437,31.8089,31.8263,74400.0
2006-12-04 12:20:00,54.81,54.83,54.54,54.56,116200.0,31.8263,31.8379,31.6695,31.6811,116200.0
2006-12-04 12:30:00,54.56,54.8,54.55,54.76,57400.0,31.6811,31.8205,31.6753,31.7973,57400.0
2006-12-04 12:40:00,54.77,54.8,54.75,54.77,43600.0,31.8031,31.8205,31.7914,31.8031,43600.0
2006-12-04 12:50:00,54.76,54.76,54.58,54.59,89500.0,31.7973,31.7973,31.6927,31.6985,89500.0
2006-12-04 13:00:00,54.59,54.65,54.54,54.62,63700.0,31.6985,31.7334,31.6695,31.716,63700.0
2006-12-04 13:10:00,54.63,54.66,54.59,54.64,60000.0,31.7218,31.7392,31.6985,31.7276,60000.0
2006-12-04 13:20:00,54.64,54.7,54.58,54.64,54400.0,31.7276,31.7624,31.6927,31.7276,54400.0
2006-12-04 13:30:00,54.66,54.9,54.65,54.89,77600.0,31.7392,31.8785,31.7334,31.8727,77600.0
2006-12-04 13:40:00,54.87,54.95,54.87,54.9,74400.0,31.8611,31.9076,31.8611,31.8785,74400.0
2006-12-04 13:50:00,54.91,54.93,54.87,54.89,65600.0,31.8844,31.896,31.8611,31.8727,65600.0
2006-12-04 14:00:00,54.89,54.91,54.8,54.91,68400.0,31.8727,31.8844,31.8205,31.8844,68400.0
2006-12-04 14:10:00,54.91,54.92,54.87,54.89,85000.0,31.8844,31.8902,31.8611,31.8727,85000.0
2006-12-04 14:20:00,54.89,54.89,54.69,54.75,90400.0,31.8727,31.8727,31.7566,31.7914,90400.0
2006-12-04 14:30:00,54.75,54.77,54.62,54.64,67500.0,31.7914,31.8031,31.716,31.7276,67500.0
2006-12-04 14:40:00,54.63,54.73,54.6,54.62,75600.0,31.7218,31.7798,31.7043,31.716,75600.0
2006-12-04 14:50:00,54.63,54.8,54.62,54.73,122500.0,31.7218,31.8205,31.716,31.7798,122500.0
2006-12-04 15:00:00,54.73,54.78,54.68,54.7,112500.0,31.7798,31.8089,31.7508,31.7624,112500.0
2006-12-04 15:10:00,54.7,54.76,54.65,54.7,84300.0,31.7624,31.7973,31.7334,31.7624,84300.0
2006-12-04 15:20:00,54.7,54.71,54.6,54.6,88000.0,31.7624,31.7682,31.7043,31.7043,88000.0
2006-12-04 15:30:00,54.59,54.61,54.52,54.6,110500.0,31.6985,31.7102,31.6579,31.7043,110500.0
2006-12-04 15:40:00,54.6,54.61,54.4,54.4,173400.0,31.7043,31.7102,31.5882,31.5882,173400.0
2006-12-04 15:50:00,54.38,54.46,54.34,54.41,271000.0,31.5766,31.6231,31.5534,31.594,271000.0
2006-12-05 09:30:00,54.75,54.99,54.59,54.75,172800.0,31.7914,31.9308,31.6985,31.7914,172800.0
2006-12-05 09:40:00,54.75,54.87,54.61,54.72,166300.0,31.7914,31.8611,31.7102,31.774,166300.0
2006-12-05 09:50:00,54.71,55.2,54.68,55.17,139100.0,31.7682,32.0527,31.7508,32.0353,139100.0
2006-12-05 10:00:00,55.17,55.59,55.08,55.18,319400.0,32.0353,32.2792,31.9831,32.0411,319400.0
2006-12-05 10:10:00,55.16,55.35,55.15,55.25,225300.0,32.0295,32.1398,32.0237,32.0818,225300.0
2006-12-05 10:20:00,55.22,55.23,54.77,54.78,134000.0,32.0644,32.0702,31.8031,31.8089,134000.0
2006-12-05 10:30:00,54.79,55.08,54.75,55.01,92700.0,31.8147,31.9831,31.7914,31.9424,92700.0
2006-12-05 10:40:00,55.01,55.03,54.87,54.9,43200.0,31.9424,31.954,31.8611,31.8785,43200.0
2006-12-05 10:50:00,54.91,55.0,54.85,54.98,30900.0,31.8844,31.9366,31.8495,31.925,30900.0
2006-12-05 11:00:00,54.98,55.0,54.72,54.77,112900.0,31.925,31.9366,31.774,31.8031,112900.0
2006-12-05 11:10:00,54.77,54.81,54.68,54.74,88900.0,31.8031,31.8263,31.7508,31.7856,88900.0
2006-12-05 11:20:00,54.74,54.9,54.73,54.84,65900.0,31.7856,31.8785,31.7798,31.8437,65900.0
2006-12-05 11:30:00,54.83,54.9,54.74,54.77,107200.0,31.8379,31.8785,31.7856,31.8031,107200.0
2006-12-05 11:40:00,54.78,54.8,54.6,54.71,108600.0,31.8089,31.8205,31.7043,31.7682,108600.0
2006-12-05 11:50:00,54.7,54.72,54.55,54.56,63100.0,31.7624,31.774,31.6753,31.6811,63100.0
2006-12-05 12:00:00,54.56,54.56,54.27,54.29,145100.0,31.6811,31.6811,31.5127,31.5243,145100.0
2006-12-05 12:10:00,54.28,54.38,54.2,54.34,169400.0,31.5185,31.5766,31.4721,31.5534,169400.0
2006-12-05 12:20:00,54.34,54.43,54.33,54.4,77600.0,31.5534,31.6056,31.5476,31.5882,77600.0
2006-12-05 12:30:00,54.4,54.4,54.07,54.13,139500.0,31.5882,31.5882,31.3966,31.4314,139500.0
2006-12-05 12:40:00,54.14,54.26,54.12,54.16,91300.0,31.4372,31.5069,31.4256,31.4489,91300.0
2006-12-05 12:50:00,54.15,54.29,54.14,54.2,76400.0,31.443,31.5243,31.4372,31.4721,76400.0
2006-12-05 13:00:00,54.19,54.32,54.18,54.27,79600.0,31.4663,31.5418,31.4605,31.5127,79600.0
2006-12-05 13:10:00,54.27,54.46,54.26,54.39,50200.0,31.5127,31.6231,31.5069,31.5824,50200.0
2006-12-05 13:20:00,54.38,54.4,54.23,54.4,66800.0,31.5766,31.5882,31.4895,31.5882,66800.0
2006-12-05 13:30:00,54.4,54.48,54.17,54.18,129800.0,31.5882,31.6347,31.4547,31.4605,129800.0
2006-12-05 13:40:00,54.18,54.28,54.17,54.2,69000.0,31.4605,31.5185,31.4547,31.4721,69000.0
2006-12-05 13:50:00,54.2,54.24,54.11,54.12,52000.0,31.4721,31.4953,31.4198,31.4256,52000.0
2006-12-05 14:00:00,54.12,54.22,54.12,54.22,61100.0,31.4256,31.4837,31.4256,31.4837,61100.0
2006-12-05 14:10:00,54.21,54.27,54.18,54.22,66600.0,31.4779,31.5127,31.4605,31.4837,66600.0
2006-12-05 14:20:00,54.22,54.35,54.13,54.22,106600.0,31.4837,31.5592,31.4314,31.4837,106600.0
2006-12-05 14:30:00,54.23,54.3,54.19,54.26,78700.0,31.4895,31.5301,31.4663,31.5069,78700.0
2006-12-05 14:40:00,54.25,54.3,54.18,54.22,120800.0,31.5011,31.5301,31.4605,31.4837,120800.0
2006-12-05 14:50:00,54.22,54.27,54.15,54.16,101700.0,31.4837,31.5127,31.443,31.4489,101700.0
2006-12-05 15:00:00,54.17,54.23,54.02,54.04,113400.0,31.4547,31.4895,31.3676,31.3792,113400.0
2006-12-05 15:10:00,54.03,54.14,54.02,54.07,147100.0,31.3734,31.4372,31.3676,31.3966,147100.0
2006-12-05 15:20:00,54.08,54.09,54.01,54.06,100800.0,31.4024,31.4082,31.3618,31.3908,100800.0
2006-12-05 15:30:00,54.06,54.1,54.0,54.05,165000.0,31.3908,31.414,31.3559,31.385,165000.0
2006-12-05 15:40:00,54.05,54.08,53.98,54.02,253100.0,31.385,31.4024,31.3443,31.3676,253100.0
2006-12-05 15:50:00,54.01,54.1,54.0,54.05,352500.0,31.3618,31.414,31.3559,31.385,352500.0
2006-12-06 09:30:00,54.04,54.09,53.75,53.94,153400.0,31.3792,31.4082,31.2108,31.3211,153400.0
2006-12-06 09:40:00,53.93,54.0,53.8,53.97,127400.0,31.3153,31.3559,31.2398,31.3385,127400.0
2006-12-06 09:50:00,53.99,54.08,53.9,54.02,178500.0,31.3501,31.4024,31.2979,31.3676,178500.0
2006-12-06 10:00:00,54.03,54.04,53.9,54.0,93400.0,31.3734,31.3792,31.2979,31.3559,93400.0
2006-12-06 10:10:00,54.0,54.04,53.92,54.01,83000.0,31.3559,31.3792,31.3095,31.3618,83000.0
2006-12-06 10:20:00,54.01,54.21,53.99,54.12,144700.0,31.3618,31.4779,31.3501,31.4256,144700.0
2006-12-06 10:30:00,54.12,54.2,54.01,54.06,129000.0,31.4256,31.4721,31.3618,31.3908,129000.0
2006-12-06 10:40:00,54.07,54.14,54.05,54.1,70400.0,31.3966,31.4372,31.385,31.414,70400.0
2006-12-06 10:50:00,54.1,54.15,54.01,54.14,149700.0,31.414,31.443,31.3618,31.4372,149700.0
2006-12-06 11:00:00,54.13,54.4,54.13,54.39,99300.0,31.4314,31.5882,31.4314,31.5824,99300.0
2006-12-06 11:10:00,54.38,54.42,54.27,54.35,71000.0,31.5766,31.5998,31.5127,31.5592,71000.0
2006-12-06 11:20:00,54.34,54.38,54.19,54.29,110700.0,31.5534,31.5766,31.4663,31.5243,110700.0
2006-12-06 11:30:00,54.25,54.27,54.18,54.24,41200.0,31.5011,31.5127,31.4605,31.4953,41200.0
2006-12-06 11:40:00,54.23,54.36,54.18,54.33,141000.0,31.4895,31.565,31.4605,31.5476,141000.0
2006-12-06 11:50:00,54.34,54.46,54.25,54.25,88500.0,31.5534,31.6231,31.5011,31.5011,88500.0
2006-12-06 12:00:00,54.25,54.37,54.2,54.32,96100.0,31.5011,31.5708,31.4721,31.5418,96100.0
2006-12-06 12:10:00,54.32,54.35,54.24,54.34,186000.0,31.5418,31.5592,31.4953,31.5534,186000.0
2006-12-06 12:20:00,54.34,54.34,54.27,54.31,54400.0,31.5534,31.5534,31.5127,31.536,54400.0
2006-12-06 12:30:00,54.3,54.32,54.26,54.28,111100.0,31.5301,31.5418,31.5069,31.5185,111100.0
2006-12-06 12:40:00,54.27,54.3,54.27,54.3,65300.0,31.5127,31.5301,31.5127,31.5301,65300.0
2006-12-06 12:50:00,54.3,54.35,54.29,54.33,36500.0,31.5301,31.5592,31.5243,31.5476,36500.0
2006-12-06 13:00:00,54.32,54.33,54.28,54.31,67600.0,31.5418,31.5476,31.5185,31.536,67600.0
2006-12-06 13:10:00,54.31,54.32,54.27,54.29,17300.0,31.536,31.5418,31.5127,31.5243,17300.0
2006-12-06 13:20:00,54.29,54.33,54.27,54.3,42800.0,31.5243,31.5476,31.5127,31.5301,42800.0
2006-12-06 13:30:00,54.3,54.38,54.26,54.26,43600.0,31.5301,31.5766,31.5069,31.5069,43600.0
2006-12-06 13:40:00,54.26,54.27,54.18,54.21,72300.0,31.5069,31.5127,31.4605,31.4779,72300.0
2006-12-06 13:50:00,54.22,54.32,54.22,54.29,44800.0,31.4837,31.5418,31.4837,31.5243,44800.0
2006-12-06 14:00:00,54.3,54.3,54.26,54.28,49700.0,31.5301,31.5301,31.5069,31.5185,49700.0
2006-12-06 14:10:00,54.28,54.29,54.18,54.22,85800.0,31.5185,31.5243,31.4605,31.4837,85800.0
2006-12-06 14:20:00,54.22,54.29,54.21,54.23,42800.0,31.4837,31.5243,31.4779,31.4895,42800.0
2006-12-06 14:30:00,54.23,54.26,54.2,54.2,81100.0,31.4895,31.5069,31.4721,31.4721,81100.0
2006-12-06 14:40:00,54.2,54.22,54.16,54.16,68100.0,31.4721,31.4837,31.4489,31.4489,68100.0
2006-12-06 14:50:00,54.16,54.24,54.16,54.2,54800.0,31.4489,31.4953,31.4489,31.4721,54800.0
2006-12-06 15:00:00,54.19,54.21,54.15,54.17,56500.0,31.4663,31.4779,31.443,31.4547,56500.0
2006-12-06 15:10:00,54.17,54.2,54.09,54.09,74000.0,31.4547,31.4721,31.4082,31.4082,74000.0
2006-12-06 15:20:00,54.07,54.1,53.96,54.01,109800.0,31.3966,31.414,31.3327,31.3618,109800.0
2006-12-06 15:30:00,54.0,54.04,53.95,54.0,90000.0,31.3559,31.3792,31.3269,31.3559,90000.0
2006-12-06 15:40:00,54.0,54.02,53.88,53.91,164300.0,31.3559,31.3676,31.2863,31.3037,164300.0
2006-12-06 15:50:00,53.9,53.95,53.86,53.87,143700.0,31.2979,31.3269,31.2747,31.2805,143700.0
2006-12-07 09:30:00,54.0,54.25,53.9,53.91,201100.0,31.3559,31.5011,31.2979,31.3037,201100.0
2006-12-07 09:40:00,53.91,54.0,53.72,53.72,390900.0,31.3037,31.3559,31.1934,31.1934,390900.0
2006-12-07 09:50:00,53.65,53.73,53.47,53.48,224800.0,31.1527,31.1992,31.0482,31.054,224800.0
2006-12-07 10:00:00,53.46,53.46,52.98,53.11,373300.0,31.0424,31.0424,30.7637,30.8392,373300.0
2006-12-07 10:10:00,53.11,53.13,53.0,53.07,358100.0,30.8392,30.8508,30.7753,30.8159,358100.0
2006-12-07 10:20:00,53.07,53.08,52.85,52.95,239000.0,30.8159,30.8217,30.6882,30.7462,239000.0
2006-12-07 10:30:00,52.94,53.12,52.9,53.0,202700.0,30.7404,30.845,30.7172,30.7753,202700.0
2006-12-07 10:40:00,52.98,53.01,52.78,52.82,210000.0,30.7637,30.7811,30.6475,30.6708,210000.0
2006-12-07 10:50:00,52.79,52.92,52.72,52.8,239900.0,30.6533,30.7288,30.6127,30.6591,239900.0
2006-12-07 11:00:00,52.8,52.83,52.61,52.63,217200.0,30.6591,30.6766,30.5488,30.5604,217200.0
2006-12-07 11:10:00,52.62,52.91,52.61,52.74,199300.0,30.5546,30.723,30.5488,30.6243,199300.0
2006-12-07 11:20:00,52.73,52.81,52.68,52.78,108500.0,30.6185,30.665,30.5895,30.6475,108500.0
2006-12-07 11:30:00,52.78,52.93,52.74,52.76,269200.0,30.6475,30.7346,30.6243,30.6359,269200.0
2006-12-07 11:40:00,52.75,52.85,52.75,52.79,220000.0,30.6301,30.6882,30.6301,30.6533,220000.0
2006-12-07 11:50:00,52.8,53.01,52.8,52.96,193700.0,30.6591,30.7811,30.6591,30.7521,193700.0
2006-12-07 12:00:00,52.95,52.95,52.74,52.8,142100.0,30.7462,30.7462,30.6243,30.6591,142100.0
2006-12-07 12:10:00,52.79,52.81,52.71,52.76,248800.0,30.6533,30.665,30.6069,30.6359,248800.0
2006-12-07 12:20:00,52.76,52.8,52.72,52.74,135800.0,30.6359,30.6591,30.6127,30.6243,135800.0
2006-12-07 12:30:00,52.74,52.92,52.72,52.89,60500.0,30.6243,30.7288,30.6127,30.7114,60500.0
2006-12-07 12:40:00,52.9,52.92,52.86,52.9,123700.0,30.7172,30.7288,30.694,30.7172,123700.0
2006-12-07 12:50:00,52.89,52.93,52.85,52.85,147400.0,30.7114,30.7346,30.6882,30.6882,147400.0
2006-12-07 13:00:00,52.86,52.89,52.79,52.84,153400.0,30.694,30.7114,30.6533,30.6824,153400.0
2006-12-07 13:10:00,52.85,52.9,52.81,52.84,72100.0,30.6882,30.7172,30.665,30.6824,72100.0
2006-12-07 13:20:00,52.84,52.96,52.82,52.89,57300.0,30.6824,30.7521,30.6708,30.7114,57300.0
2006-12-07 13:30:00,52.87,52.99,52.87,52.96,63500.0,30.6998,30.7695,30.6998,30.7521,63500.0
2006-12-07 13:40:00,52.96,53.21,52.96,53.19,144100.0,30.7521,30.8972,30.7521,30.8856,144100.0
2006-12-07 13:50:00,53.18,53.2,53.05,53.05,86900.0,30.8798,30.8914,30.8043,30.8043,86900.0
2006-12-07 14:00:00,53.04,53.2,53.0,53.01,203100.0,30.7985,30.8914,30.7753,30.7811,203100.0
2006-12-07 14:10:00,53.05,53.05,52.88,52.91,83600.0,30.8043,30.8043,30.7056,30.723,83600.0
2006-12-07 14:20:00,52.89,52.89,52.65,52.72,147800.0,30.7114,30.7114,30.572,30.6127,147800.0
2006-12-07 14:30:00,52.73,52.79,52.62,52.64,149600.0,30.6185,30.6533,30.5546,30.5662,149600.0
2006-12-07 14:40:00,52.64,52.69,52.51,52.56,202500.0,30.5662,30.5953,30.4908,30.5198,202500.0
2006-12-07 14:50:00,52.56,52.63,52.36,52.42,236800.0,30.5198,30.5604,30.4037,30.4385,236800.0
2006-12-07 15:00:00,52.42,52.55,52.4,52.45,306900.0,30.4385,30.514,30.4269,30.4559,306900.0
2006-12-07 15:10:00,52.45,52.51,52.29,52.35,319900.0,30.4559,30.4908,30.363,30.3978,319900.0
2006-12-07 15:20:00,52.36,52.45,52.28,52.43,230000.0,30.4037,30.4559,30.3572,30.4443,230000.0
2006-12-07 15:30:00,52.43,52.43,52.21,52.27,295600.0,30.4443,30.4443,30.3166,30.3514,295600.0
2006-12-07 15:40:00,52.27,52.35,52.07,52.27,348600.0,30.3514,30.3978,30.2353,30.3514,348600.0
2006-12-07 15:50:00,52.26,52.27,52.01,52.05,701000.0,30.3456,30.3514,30.2004,30.2236,701000.0
2006-12-08 09:30:00,52.45,52.96,52.35,52.9,359200.0,30.4559,30.7521,30.3978,30.7172,359200.0
2006-12-08 09:40:00,52.87,53.15,52.72,52.91,412700.0,30.6998,30.8624,30.6127,30.723,412700.0
2006-12-08 09:50:00,52.92,52.93,52.66,52.71,252300.0,30.7288,30.7346,30.5779,30.6069,252300.0
2006-12-08 10:00:00,52.71,52.71,52.45,52.51,446600.0,30.6069,30.6069,30.4559,30.4908,446600.0
2006-12-08 10:10:00,52.52,52.67,52.26,52.39,436600.0,30.4966,30.5837,30.3456,30.4211,436600.0
2006-12-08 10:20:00,52.4,52.73,52.39,52.66,185600.0,30.4269,30.6185,30.4211,30.5779,185600.0
2006-12-08 10:30:00,52.67,52.88,52.67,52.79,277100.0,30.5837,30.7056,30.5837,30.6533,277100.0
2006-12-08 10:40:00,52.77,52.94,52.76,52.9,275300.0,30.6417,30.7404,30.6359,30.7172,275300.0
2006-12-08 10:50:00,52.88,53.21,52.88,52.97,272600.0,30.7056,30.8972,30.7056,30.7579,272600.0
2006-12-08 11:00:00,52.97,53.15,52.97,53.13,192500.0,30.7579,30.8624,30.7579,30.8508,192500.0
2006-12-08 11:10:00,53.15,53.2,53.09,53.11,141800.0,30.8624,30.8914,30.8275,30.8392,141800.0
2006-12-08 11:20:00,53.11,53.27,53.11,53.27,256500.0,30.8392,30.9321,30.8392,30.9321,256500.0
2006-12-08 11:30:00,53.24,53.34,53.18,53.19,128000.0,30.9146,30.9727,30.8798,30.8856,128000.0
2006-12-08 11:40:00,53.19,53.26,53.17,53.22,67100.0,30.8856,30.9263,30.874,30.903,67100.0
2006-12-08 11:50:00,53.22,53.36,53.22,53.24,121900.0,30.903,30.9843,30.903,30.9146,121900.0
2006-12-08 12:00:00,53.25,53.31,53.23,53.28,62400.0,30.9204,30.9553,30.9088,30.9379,62400.0
2006-12-08 12:10:00,53.29,53.29,53.2,53.25,88500.0,30.9437,30.9437,30.8914,30.9204,88500.0
2006-12-08 12:20:00,53.25,53.32,53.25,53.26,91700.0,30.9204,30.9611,30.9204,30.9263,91700.0
2006-12-08 12:30:00,53.26,53.3,53.19,53.24,114800.0,30.9263,30.9495,30.8856,30.9146,114800.0
2006-12-08 12:40:00,53.24,53.29,53.23,53.25,172400.0,30.9146,30.9437,30.9088,30.9204,172400.0
2006-12-08 12:50:00,53.25,53.33,53.22,53.25,116100.0,30.9204,30.9669,30.903,30.9204,116100.0
2006-12-08 13:00:00,53.27,53.31,53.16,53.29,59700.0,30.9321,30.9553,30.8682,30.9437,59700.0
2006-12-08 13:10:00,53.29,53.29,53.08,53.11,75800.0,30.9437,30.9437,30.8217,30.8392,75800.0
2006-12-08 13:20:00,53.11,53.23,53.1,53.22,43700.0,30.8392,30.9088,30.8333,30.903,43700.0
2006-12-08 13:30:00,53.23,53.31,53.23,53.29,59800.0,30.9088,30.9553,30.9088,30.9437,59800.0
2006-12-08 13:40:00,53.29,53.45,53.26,53.38,149200.0,30.9437,31.0366,30.9263,30.9959,149200.0
2006-12-08 13:50:00,53.38,53.38,53.25,53.27,112700.0,30.9959,30.9959,30.9204,30.9321,112700.0
2006-12-08 14:00:00,53.28,53.28,53.13,53.13,112700.0,30.9379,30.9379,30.8508,30.8508,112700.0
2006-12-08 14:10:00,53.12,53.13,53.0,53.02,121700.0,30.845,30.8508,30.7753,30.7869,121700.0
2006-12-08 14:20:00,53.02,53.07,52.91,52.99,114100.0,30.7869,30.8159,30.723,30.7695,114100.0
2006-12-08 14:30:00,52.99,53.22,52.99,53.2,130900.0,30.7695,30.903,30.7695,30.8914,130900.0
2006-12-08 14:40:00,53.2,53.25,53.1,53.14,282100.0,30.8914,30.9204,30.8333,30.8566,282100.0
2006-12-08 14:50:00,53.13,53.28,53.06,53.25,213100.0,30.8508,30.9379,30.8101,30.9204,213100.0
2006-12-08 15:00:00,53.26,53.36,53.23,53.34,103400.0,30.9263,30.9843,30.9088,30.9727,103400.0
2006-12-08 15:10:00,53.36,53.38,53.32,53.35,110400.0,30.9843,30.9959,30.9611,30.9785,110400.0
2006-12-08 15:20:00,53.34,53.38,53.24,53.28,97300.0,30.9727,30.9959,30.9146,30.9379,97300.0
2006-12-08 15:30:00,53.28,53.3,53.15,53.17,98000.0,30.9379,30.9495,30.8624,30.874,98000.0
2006-12-08 15:40:00,53.16,53.25,53.16,53.2,161700.0,30.8682,30.9204,30.8682,30.8914,161700.0
2006-12-08 15:50:00,53.2,53.21,53.15,53.16,172900.0,30.8914,30.8972,30.8624,30.8682,172900.0
2006-12-11 09:30:00,53.5,53.98,53.33,53.4,420100.0,31.0656,31.3443,30.9669,31.0075,420100.0
2006-12-11 09:40:00,53.41,53.44,53.18,53.36,312600.0,31.0134,31.0308,30.8798,30.9843,312600.0
2006-12-11 09:50:00,53.35,53.58,53.33,53.53,270100.0,30.9785,31.1121,30.9669,31.083,270100.0
2006-12-11 10:00:00,53.53,53.75,53.53,53.67,265400.0,31.083,31.2108,31.083,31.1643,265400.0
2006-12-11 10:10:00,53.65,53.88,53.65,53.85,181000.0,31.1527,31.2863,31.1527,31.2688,181000.0
2006-12-11 10:20:00,53.86,53.88,53.67,53.7,165900.0,31.2747,31.2863,31.1643,31.1817,165900.0
2006-12-11 10:30:00,53.7,53.79,53.7,53.72,118000.0,31.1817,31.234,31.1817,31.1934,118000.0
2006-12-11 10:40:00,53.73,53.73,53.55,53.58,118200.0,31.1992,31.1992,31.0946,31.1121,118200.0
2006-12-11 10:50:00,53.59,53.59,53.31,53.37,125300.0,31.1179,31.1179,30.9553,30.9901,125300.0
2006-12-11 11:00:00,53.38,53.4,53.22,53.22,146200.0,30.9959,31.0075,30.903,30.903,146200.0
2006-12-11 11:10:00,53.22,53.45,53.22,53.34,108000.0,30.903,31.0366,30.903,30.9727,108000.0
2006-12-11 11:20:00,53.35,53.49,53.28,53.48,166900.0,30.9785,31.0598,30.9379,31.054,166900.0
2006-12-11 11:30:00,53.49,53.49,53.35,53.43,69800.0,31.0598,31.0598,30.9785,31.025,69800.0
2006-12-11 11:40:00,53.43,53.57,53.41,53.5,147400.0,31.025,31.1063,31.0134,31.0656,147400.0
2006-12-11 11:50:00,53.5,53.64,53.48,53.55,114400.0,31.0656,31.1469,31.054,31.0946,114400.0
2006-12-11 12:00:00,53.55,53.59,53.52,53.55,91300.0,31.0946,31.1179,31.0772,31.0946,91300.0
2006-12-11 12:10:00,53.55,53.55,53.45,53.51,84800.0,31.0946,31.0946,31.0366,31.0714,84800.0
2006-12-11 12:20:00,53.5,53.51,53.44,53.47,63600.0,31.0656,31.0714,31.0308,31.0482,63600.0
2006-12-11 12:30:00,53.47,53.53,53.47,53.51,95400.0,31.0482,31.083,31.0482,31.0714,95400.0
2006-12-11 12:40:00,53.5,53.52,53.46,53.5,63700.0,31.0656,31.0772,31.0424,31.0656,63700.0
2006-12-11 12:50:00,53.5,53.6,53.49,53.58,63800.0,31.0656,31.1237,31.0598,31.1121,63800.0
2006-12-11 13:00:00,53.59,53.65,53.56,53.6,79600.0,31.1179,31.1527,31.1005,31.1237,79600.0
2006-12-11 13:10:00,53.61,53.79,53.6,53.71,125100.0,31.1295,31.234,31.1237,31.1876,125100.0
2006-12-11 13:20:00,53.72,53.77,53.56,53.56,60300.0,31.1934,31.2224,31.1005,31.1005,60300.0
2006-12-11 13:30:00,53.57,53.8,53.57,53.78,160100.0,31.1063,31.2398,31.1063,31.2282,160100.0
2006-12-11 13:40:00,53.79,53.85,53.75,53.76,84700.0,31.234,31.2688,31.2108,31.2166,84700.0
2006-12-11 13:50:00,53.75,53.83,53.75,53.8,118600.0,31.2108,31.2572,31.2108,31.2398,118600.0
2006-12-11 14:00:00,53.8,53.85,53.75,53.83,100500.0,31.2398,31.2688,31.2108,31.2572,100500.0
2006-12-11 14:10:00,53.83,53.95,53.83,53.92,206600.0,31.2572,31.3269,31.2572,31.3095,206600.0
2006-12-11 14:20:00,53.93,53.93,53.87,53.93,127600.0,31.3153,31.3153,31.2805,31.3153,127600.0
2006-12-11 14:30:00,53.93,53.99,53.91,53.97,116500.0,31.3153,31.3501,31.3037,31.3385,116500.0
2006-12-11 14:40:00,53.97,54.08,53.95,54.03,235400.0,31.3385,31.4024,31.3269,31.3734,235400.0
2006-12-11 14:50:00,54.02,54.08,53.98,54.02,222600.0,31.3676,31.4024,31.3443,31.3676,222600.0
2006-12-11 15:00:00,54.02,54.08,53.98,54.02,330300.0,31.3676,31.4024,31.3443,31.3676,330300.0
2006-12-11 15:10:00,54.02,54.15,54.0,54.05,597700.0,31.3676,31.443,31.3559,31.385,597700.0
2006-12-11 15:20:00,54.05,54.09,53.94,53.94,272100.0,31.385,31.4082,31.3211,31.3211,272100.0
2006-12-11 15:30:00,53.93,53.94,53.72,53.81,399700.0,31.3153,31.3211,31.1934,31.2456,399700.0
2006-12-11 15:40:00,53.82,53.87,53.67,53.85,365500.0,31.2514,31.2805,31.1643,31.2688,365500.0
2006-12-11 15:50:00,53.85,54.02,53.85,53.95,572900.0,31.2688,31.3676,31.2688,31.3269,572900.0
2006-12-12 09:30:00,50.5,50.84,50.21,50.78,2605700.0,29.3236,29.521,29.1552,29.4862,2605700.0
2006-12-12 09:40:00,50.82,51.87,50.75,51.87,3182000.0,29.5094,30.1191,29.4688,30.1191,3182000.0
2006-12-12 09:50:00,51.87,52.1,51.52,51.52,1925800.0,30.1191,30.2527,29.9159,29.9159,1925800.0
2006-12-12 10:00:00,51.52,51.69,51.01,51.29,1543900.0,29.9159,30.0146,29.6198,29.7823,1543900.0
2006-12-12 10:10:00,51.28,51.77,51.08,51.56,1393900.0,29.7765,30.0611,29.6604,29.9391,1393900.0
2006-12-12 10:20:00,51.55,51.66,51.27,51.35,920700.0,29.9333,29.9972,29.7707,29.8172,920700.0
2006-12-12 10:30:00,51.35,51.38,51.11,51.12,1411500.0,29.8172,29.8346,29.6778,29.6836,1411500.0
2006-12-12 10:40:00,51.12,51.14,50.72,51.01,1637800.0,29.6836,29.6952,29.4514,29.6198,1637800.0
2006-12-12 10:50:00,51.01,51.08,50.77,50.86,798500.0,29.6198,29.6604,29.4804,29.5327,798500.0
2006-12-12 11:00:00,50.86,50.89,50.63,50.69,855000.0,29.5327,29.5501,29.3991,29.4339,855000.0
2006-12-12 11:10:00,50.69,50.95,50.68,50.9,564600.0,29.4339,29.5849,29.4281,29.5559,564600.0
2006-12-12 11:20:00,50.89,51.19,50.82,51.0,790800.0,29.5501,29.7243,29.5094,29.614,790800.0
2006-12-12 11:30:00,51.0,51.08,50.81,50.85,440800.0,29.614,29.6604,29.5036,29.5269,440800.0
2006-12-12 11:40:00,50.85,50.98,50.82,50.89,348300.0,29.5269,29.6023,29.5094,29.5501,348300.0
2006-12-12 11:50:00,50.87,51.09,50.79,51.04,438000.0,29.5385,29.6662,29.492,29.6372,438000.0
2006-12-12 12:00:00,51.04,51.07,50.96,51.05,585500.0,29.6372,29.6546,29.5907,29.643,585500.0
2006-12-12 12:10:00,51.06,51.25,50.95,51.22,794900.0,29.6488,29.7591,29.5849,29.7417,794900.0
2006-12-12 12:20:00,51.22,51.27,51.03,51.15,464500.0,29.7417,29.7707,29.6314,29.7011,464500.0
2006-12-12 12:30:00,51.15,51.26,51.09,51.19,292300.0,29.7011,29.7649,29.6662,29.7243,292300.0
2006-12-12 12:40:00,51.19,51.28,51.16,51.28,327700.0,29.7243,29.7765,29.7069,29.7765,327700.0
2006-12-12 12:50:00,51.26,51.69,51.18,51.68,816700.0,29.7649,30.0146,29.7185,30.0088,816700.0
2006-12-12 13:00:00,51.68,51.77,51.46,51.71,592500.0,30.0088,30.0611,29.8811,30.0262,592500.0
2006-12-12 13:10:00,51.7,52.0,51.62,51.94,632800.0,30.0204,30.1946,29.974,30.1598,632800.0
2006-12-12 13:20:00,51.94,51.99,51.63,51.89,528600.0,30.1598,30.1888,29.9798,30.1307,528600.0
2006-12-12 13:30:00,51.87,52.14,51.85,51.97,991200.0,30.1191,30.2759,30.1075,30.1772,991200.0
2006-12-12 13:40:00,51.97,52.0,51.57,51.75,329100.0,30.1772,30.1946,29.9449,30.0494,329100.0
2006-12-12 13:50:00,51.77,51.83,51.61,51.63,166600.0,30.0611,30.0959,29.9682,29.9798,166600.0
2006-12-12 14:00:00,51.63,51.68,51.43,51.52,230200.0,29.9798,30.0088,29.8636,29.9159,230200.0
2006-12-12 14:10:00,51.54,51.59,51.33,51.59,611100.0,29.9275,29.9565,29.8056,29.9565,611100.0
2006-12-12 14:20:00,51.58,52.93,51.32,51.37,616200.0,29.9507,30.7346,29.7998,29.8288,616200.0
2006-12-12 14:30:00,51.37,51.39,51.06,51.18,530100.0,29.8288,29.8404,29.6488,29.7185,530100.0
2006-12-12 14:40:00,51.18,51.32,51.11,51.29,290400.0,29.7185,29.7998,29.6778,29.7823,290400.0
2006-12-12 14:50:00,51.28,51.5,51.23,51.49,370700.0,29.7765,29.9043,29.7475,29.8985,370700.0
2006-12-12 15:00:00,51.49,51.69,51.33,51.37,498200.0,29.8985,30.0146,29.8056,29.8288,498200.0
2006-12-12 15:10:00,51.36,51.39,51.25,51.32,418500.0,29.823,29.8404,29.7591,29.7998,418500.0
2006-12-12 15:20:00,51.32,51.32,51.06,51.21,466500.0,29.7998,29.7998,29.6488,29.7359,466500.0
2006-12-12 15:30:00,51.21,51.31,51.16,51.28,435400.0,29.7359,29.794,29.7069,29.7765,435400.0
2006-12-12 15:40:00,51.26,51.42,51.15,51.4,874200.0,29.7649,29.8578,29.7011,29.8462,874200.0
2006-12-12 15:50:00,51.4,51.53,51.22,51.23,973000.0,29.8462,29.9217,29.7417,29.7475,973000.0
2006-12-13 09:30:00,51.51,51.6,50.75,50.9,899000.0,29.9101,29.9623,29.4688,29.5559,899000.0
2006-12-13 09:40:00,50.87,50.91,50.4,50.5,1024000.0,29.5385,29.5617,29.2656,29.3236,1024000.0
2006-12-13 09:50:00,50.5,50.64,50.3,50.41,610700.0,29.3236,29.4049,29.2075,29.2714,610700.0
2006-12-13 10:00:00,50.4,50.62,50.32,50.5,535700.0,29.2656,29.3933,29.2191,29.3236,535700.0
2006-12-13 10:10:00,50.47,50.8,50.42,50.76,485000.0,29.3062,29.4978,29.2772,29.4746,485000.0
2006-12-13 10:20:00,50.76,50.79,50.57,50.77,281800.0,29.4746,29.492,29.3643,29.4804,281800.0
2006-12-13 10:30:00,50.76,50.79,50.46,50.6,258800.0,29.4746,29.492,29.3004,29.3817,258800.0
2006-12-13 10:40:00,50.59,50.7,50.45,50.51,144300.0,29.3759,29.4398,29.2946,29.3294,144300.0
2006-12-13 10:50:00,50.53,50.7,50.51,50.68,122300.0,29.341,29.4398,29.3294,29.4281,122300.0
2006-12-13 11:00:00,50.68,50.76,50.62,50.71,153400.0,29.4281,29.4746,29.3933,29.4456,153400.0
2006-12-13 11:10:00,50.71,50.74,50.67,50.73,138300.0,29.4456,29.463,29.4223,29.4572,138300.0
2006-12-13 11:20:00,50.72,50.73,50.57,50.68,157300.0,29.4514,29.4572,29.3643,29.4281,157300.0
2006-12-13 11:30:00,50.68,50.69,50.56,50.63,123100.0,29.4281,29.4339,29.3585,29.3991,123100.0
2006-12-13 11:40:00,50.64,50.64,50.54,50.58,186500.0,29.4049,29.4049,29.3468,29.3701,186500.0
2006-12-13 11:50:00,50.58,50.62,50.5,50.52,130300.0,29.3701,29.3933,29.3236,29.3352,130300.0
2006-12-13 12:00:00,50.52,50.59,50.44,50.57,188400.0,29.3352,29.3759,29.2888,29.3643,188400.0
2006-12-13 12:10:00,50.57,50.63,50.52,50.6,121200.0,29.3643,29.3991,29.3352,29.3817,121200.0
2006-12-13 12:20:00,50.61,50.61,50.54,50.56,57300.0,29.3875,29.3875,29.3468,29.3585,57300.0
2006-12-13 12:30:00,50.55,50.57,50.54,50.56,94900.0,29.3527,29.3643,29.3468,29.3585,94900.0
2006-12-13 12:40:00,50.57,50.57,50.53,50.56,79600.0,29.3643,29.3643,29.341,29.3585,79600.0
2006-12-13 12:50:00,50.55,50.59,50.52,50.59,155300.0,29.3527,29.3759,29.3352,29.3759,155300.0
2006-12-13 13:00:00,50.58,50.61,50.54,50.6,111500.0,29.3701,29.3875,29.3468,29.3817,111500.0
2006-12-13 13:10:00,50.59,50.62,50.55,50.58,124900.0,29.3759,29.3933,29.3527,29.3701,124900.0
2006-12-13 13:20:00,50.58,50.6,50.5,50.51,169600.0,29.3701,29.3817,29.3236,29.3294,169600.0
2006-12-13 13:30:00,50.51,50.55,50.39,50.4,233100.0,29.3294,29.3527,29.2597,29.2656,233100.0
2006-12-13 13:40:00,50.41,50.52,50.4,50.51,187300.0,29.2714,29.3352,29.2656,29.3294,187300.0
2006-12-13 13:50:00,50.51,50.58,50.49,50.52,212800.0,29.3294,29.3701,29.3178,29.3352,212800.0
2006-12-13 14:00:00,50.52,50.6,50.49,50.55,187900.0,29.3352,29.3817,29.3178,29.3527,187900.0
2006-12-13 14:10:00,50.55,50.62,50.5,50.54,272600.0,29.3527,29.3933,29.3236,29.3468,272600.0
2006-12-13 14:20:00,50.54,50.65,50.53,50.64,158100.0,29.3468,29.4107,29.341,29.4049,158100.0
2006-12-13 14:30:00,50.64,50.66,50.56,50.61,203200.0,29.4049,29.4165,29.3585,29.3875,203200.0
2006-12-13 14:40:00,50.61,50.62,50.5,50.55,118300.0,29.3875,29.3933,29.3236,29.3527,118300.0
2006-12-13 14:50:00,50.54,50.61,50.53,50.58,223100.0,29.3468,29.3875,29.341,29.3701,223100.0
2006-12-13 15:00:00,50.58,50.61,50.53,50.57,193500.0,29.3701,29.3875,29.341,29.3643,193500.0
2006-12-13 15:10:00,50.57,50.6,50.52,50.57,197100.0,29.3643,29.3817,29.3352,29.3643,197100.0
2006-12-13 15:20:00,50.58,50.61,50.56,50.58,240400.0,29.3701,29.3875,29.3585,29.3701,240400.0
2006-12-13 15:30:00,50.59,50.63,50.56,50.59,275500.0,29.3759,29.3991,29.3585,29.3759,275500.0
2006-12-13 15:40:00,50.59,50.6,50.42,50.43,268200.0,29.3759,29.3817,29.2772,29.283,268200.0
2006-12-13 15:50:00,50.44,50.55,50.4,50.43,427400.0,29.2888,29.3527,29.2656,29.283,427400.0
2006-12-14 09:30:00,50.55,51.04,50.55,50.92,487000.0,29.3527,29.6372,29.3527,29.5675,487000.0
2006-12-14 09:40:00,50.91,51.04,50.87,51.0,337700.0,29.5617,29.6372,29.5385,29.614,337700.0
2006-12-14 09:50:00,51.0,51.48,51.0,51.45,468200.0,29.614,29.8927,29.614,29.8753,468200.0
2006-12-14 10:00:00,51.43,51.63,51.36,51.58,498300.0,29.8636,29.9798,29.823,29.9507,498300.0
2006-12-14 10:10:00,51.6,51.66,51.45,51.59,326800.0,29.9623,29.9972,29.8753,29.9565,326800.0
2006-12-14 10:20:00,51.58,51.66,51.49,51.58,246300.0,29.9507,29.9972,29.8985,29.9507,246300.0
2006-12-14 10:30:00,51.57,51.58,51.4,51.5,233900.0,29.9449,29.9507,29.8462,29.9043,233900.0
2006-12-14 10:40:00,51.49,51.56,51.43,51.5,289300.0,29.8985,29.9391,29.8636,29.9043,289300.0
2006-12-14 10:50:00,51.5,51.53,51.42,51.46,134600.0,29.9043,29.9217,29.8578,29.8811,134600.0
2006-12-14 11:00:00,51.44,51.58,51.44,51.49,127000.0,29.8694,29.9507,29.8694,29.8985,127000.0
2006-12-14 11:10:00,51.48,51.58,51.46,51.54,126400.0,29.8927,29.9507,29.8811,29.9275,126400.0
2006-12-14 11:20:00,51.54,51.59,51.47,51.49,106700.0,29.9275,29.9565,29.8869,29.8985,106700.0
2006-12-14 11:30:00,51.49,51.61,51.49,51.55,120100.0,29.8985,29.9682,29.8985,29.9333,120100.0
2006-12-14 11:40:00,51.52,51.58,51.5,51.57,92500.0,29.9159,29.9507,29.9043,29.9449,92500.0
2006-12-14 11:50:00,51.57,51.64,51.57,51.64,103200.0,29.9449,29.9856,29.9449,29.9856,103200.0
2006-12-14 12:00:00,51.64,51.66,51.56,51.62,117500.0,29.9856,29.9972,29.9391,29.974,117500.0
2006-12-14 12:10:00,51.61,51.64,51.52,51.55,114900.0,29.9682,29.9856,29.9159,29.9333,114900.0
2006-12-14 12:20:00,51.54,51.64,51.54,51.58,97000.0,29.9275,29.9856,29.9275,29.9507,97000.0
2006-12-14 12:30:00,51.57,51.64,51.54,51.61,123500.0,29.9449,29.9856,29.9275,29.9682,123500.0
2006-12-14 12:40:00,51.61,51.65,51.59,51.62,103100.0,29.9682,29.9914,29.9565,29.974,103100.0
2006-12-14 12:50:00,51.62,51.64,51.55,51.58,105500.0,29.974,29.9856,29.9333,29.9507,105500.0
2006-12-14 13:00:00,51.58,51.66,51.52,51.63,77300.0,29.9507,29.9972,29.9159,29.9798,77300.0
2006-12-14 13:10:00,51.63,51.75,51.62,51.71,156100.0,29.9798,30.0494,29.974,30.0262,156100.0
2006-12-14 13:20:00,51.71,51.75,51.67,51.73,94900.0,30.0262,30.0494,30.003,30.0378,94900.0
2006-12-14 13:30:00,51.73,51.78,51.57,51.6,179600.0,30.0378,30.0669,29.9449,29.9623,179600.0
2006-12-14 13:40:00,51.6,51.65,51.56,51.58,107100.0,29.9623,29.9914,29.9391,29.9507,107100.0
2006-12-14 13:50:00,51.58,51.67,51.56,51.62,106900.0,29.9507,30.003,29.9391,29.974,106900.0
2006-12-14 14:00:00,51.62,51.73,51.61,51.72,127400.0,29.974,30.0378,29.9682,30.032,127400.0
2006-12-14 14:10:00,51.72,51.8,51.7,51.79,146700.0,30.032,30.0785,30.0204,30.0727,146700.0
2006-12-14 14:20:00,51.79,51.87,51.78,51.79,172500.0,30.0727,30.1191,30.0669,30.0727,172500.0
2006-12-14 14:30:00,51.79,51.8,51.73,51.73,123900.0,30.0727,30.0785,30.0378,30.0378,123900.0
2006-12-14 14:40:00,51.73,51.77,51.65,51.72,193100.0,30.0378,30.0611,29.9914,30.032,193100.0
2006-12-14 14:50:00,51.72,51.77,51.57,51.66,185900.0,30.032,30.0611,29.9449,29.9972,185900.0
2006-12-14 15:00:00,51.67,51.68,51.5,51.52,124900.0,30.003,30.0088,29.9043,29.9159,124900.0
2006-12-14 15:10:00,51.51,51.6,51.4,51.41,166200.0,29.9101,29.9623,29.8462,29.852,166200.0
2006-12-14 15:20:00,51.41,51.41,51.14,51.15,396500.0,29.852,29.852,29.6952,29.7011,396500.0
2006-12-14 15:30:00,51.15,51.31,51.13,51.2,263800.0,29.7011,29.794,29.6894,29.7301,263800.0
2006-12-14 15:40:00,51.2,51.26,51.13,51.17,351600.0,29.7301,29.7649,29.6894,29.7127,351600.0
2006-12-14 15:50:00,51.18,51.18,50.95,51.04,500000.0,29.7185,29.7185,29.5849,29.6372,500000.0
2006-12-15 09:30:00,51.2,51.33,51.0,51.18,871100.0,29.7301,29.8056,29.614,29.7185,871100.0
2006-12-15 09:40:00,51.18,51.2,50.96,50.98,177500.0,29.7185,29.7301,29.5907,29.6023,177500.0
2006-12-15 09:50:00,50.98,51.03,50.83,50.98,219000.0,29.6023,29.6314,29.5152,29.6023,219000.0
2006-12-15 10:00:00,50.99,51.1,50.95,51.0,95600.0,29.6081,29.672,29.5849,29.614,95600.0
2006-12-15 10:10:00,51.01,51.04,50.78,50.82,160400.0,29.6198,29.6372,29.4862,29.5094,160400.0
2006-12-15 10:20:00,50.82,50.9,50.8,50.85,201100.0,29.5094,29.5559,29.4978,29.5269,201100.0
2006-12-15 10:30:00,50.85,50.86,50.83,50.85,151600.0,29.5269,29.5327,29.5152,29.5269,151600.0
2006-12-15 10:40:00,50.85,50.86,50.73,50.75,146200.0,29.5269,29.5327,29.4572,29.4688,146200.0
2006-12-15 10:50:00,50.75,50.86,50.66,50.8,160900.0,29.4688,29.5327,29.4165,29.4978,160900.0
2006-12-15 11:00:00,50.8,50.85,50.73,50.85,169800.0,29.4978,29.5269,29.4572,29.5269,169800.0
2006-12-15 11:10:00,50.85,50.85,50.65,50.65,204700.0,29.5269,29.5269,29.4107,29.4107,204700.0
2006-12-15 11:20:00,50.66,50.72,50.55,50.6,165100.0,29.4165,29.4514,29.3527,29.3817,165100.0
2006-12-15 11:30:00,50.6,50.71,50.58,50.6,112200.0,29.3817,29.4456,29.3701,29.3817,112200.0
2006-12-15 11:40:00,50.6,50.64,50.55,50.63,122700.0,29.3817,29.4049,29.3527,29.3991,122700.0
2006-12-15 11:50:00,50.64,50.67,50.58,50.65,64500.0,29.4049,29.4223,29.3701,29.4107,64500.0
2006-12-15 12:00:00,50.64,50.65,50.59,50.6,75300.0,29.4049,29.4107,29.3759,29.3817,75300.0
2006-12-15 12:10:00,50.59,50.59,50.52,50.52,85300.0,29.3759,29.3759,29.3352,29.3352,85300.0
2006-12-15 12:20:00,50.52,50.52,50.41,50.43,163400.0,29.3352,29.3352,29.2714,29.283,163400.0
2006-12-15 12:30:00,50.43,50.43,50.32,50.35,159300.0,29.283,29.283,29.2191,29.2365,159300.0
2006-12-15 12:40:00,50.36,50.52,50.29,50.52,136700.0,29.2423,29.3352,29.2017,29.3352,136700.0
2006-12-15 12:50:00,50.52,50.55,50.4,50.41,117700.0,29.3352,29.3527,29.2656,29.2714,117700.0
2006-12-15 13:00:00,50.4,50.41,50.35,50.38,96600.0,29.2656,29.2714,29.2365,29.2539,96600.0
2006-12-15 13:10:00,50.38,50.49,50.38,50.41,115800.0,29.2539,29.3178,29.2539,29.2714,115800.0
2006-12-15 13:20:00,50.41,50.44,50.37,50.38,75900.0,29.2714,29.2888,29.2481,29.2539,75900.0
2006-12-15 13:30:00,50.37,50.38,50.25,50.28,116900.0,29.2481,29.2539,29.1785,29.1959,116900.0
2006-12-15 13:40:00,50.28,50.42,50.27,50.4,81500.0,29.1959,29.2772,29.1901,29.2656,81500.0
2006-12-15 13:50:00,50.4,50.45,50.34,50.38,79000.0,29.2656,29.2946,29.2307,29.2539,79000.0
2006-12-15 14:00:00,50.37,50.38,50.25,50.28,143700.0,29.2481,29.2539,29.1785,29.1959,143700.0
2006-12-15 14:10:00,50.28,50.34,50.26,50.32,97400.0,29.1959,29.2307,29.1843,29.2191,97400.0
2006-12-15 14:20:00,50.32,50.37,50.27,50.35,92400.0,29.2191,29.2481,29.1901,29.2365,92400.0
2006-12-15 14:30:00,50.34,50.39,50.3,50.3,63400.0,29.2307,29.2597,29.2075,29.2075,63400.0
2006-12-15 14:40:00,50.3,50.31,50.24,50.24,96200.0,29.2075,29.2133,29.1726,29.1726,96200.0
2006-12-15 14:50:00,50.24,50.31,50.24,50.28,129200.0,29.1726,29.2133,29.1726,29.1959,129200.0
2006-12-15 15:00:00,50.27,50.28,50.22,50.24,86800.0,29.1901,29.1959,29.161,29.1726,86800.0
2006-12-15 15:10:00,50.25,50.34,50.24,50.27,147300.0,29.1785,29.2307,29.1726,29.1901,147300.0
2006-12-15 15:20:00,50.27,50.5,50.26,50.38,479200.0,29.1901,29.3236,29.1843,29.2539,479200.0
2006-12-15 15:30:00,50.39,50.45,50.3,50.32,366500.0,29.2597,29.2946,29.2075,29.2191,366500.0
2006-12-15 15:40:00,50.3,50.38,50.21,50.37,263300.0,29.2075,29.2539,29.1552,29.2481,263300.0
2006-12-15 15:50:00,50.37,50.46,50.34,50.39,369200.0,29.2481,29.3004,29.2307,29.2597,369200.0
2006-12-18 09:30:00,50.45,50.95,50.45,50.64,318100.0,29.2946,29.5849,29.2946,29.4049,318100.0
2006-12-18 09:40:00,50.62,50.69,50.52,50.57,393000.0,29.3933,29.4339,29.3352,29.3643,393000.0
2006-12-18 09:50:00,50.54,50.65,50.42,50.58,198100.0,29.3468,29.4107,29.2772,29.3701,198100.0
2006-12-18 10:00:00,50.57,50.58,50.39,50.4,316700.0,29.3643,29.3701,29.2597,29.2656,316700.0
2006-12-18 10:10:00,50.39,50.47,50.34,50.41,123600.0,29.2597,29.3062,29.2307,29.2714,123600.0
2006-12-18 10:20:00,50.41,50.41,50.3,50.41,132500.0,29.2714,29.2714,29.2075,29.2714,132500.0
2006-12-18 10:30:00,50.4,50.44,50.34,50.35,145600.0,29.2656,29.2888,29.2307,29.2365,145600.0
2006-12-18 10:40:00,50.34,50.35,50.1,50.14,235800.0,29.2307,29.2365,29.0914,29.1146,235800.0
2006-12-18 10:50:00,50.16,50.16,50.06,50.11,135500.0,29.1262,29.1262,29.0681,29.0972,135500.0
2006-12-18 11:00:00,50.11,50.11,49.94,49.95,235600.0,29.0972,29.0972,28.9984,29.0043,235600.0
2006-12-18 11:10:00,49.93,50.09,49.92,50.0,177700.0,28.9926,29.0855,28.9868,29.0333,177700.0
2006-12-18 11:20:00,49.99,50.03,49.99,49.99,101600.0,29.0275,29.0507,29.0275,29.0275,101600.0
2006-12-18 11:30:00,49.99,50.01,49.94,49.96,152900.0,29.0275,29.0391,28.9984,29.0101,152900.0
2006-12-18 11:40:00,49.96,50.0,49.89,50.0,132600.0,29.0101,29.0333,28.9694,29.0333,132600.0
2006-12-18 11:50:00,49.99,50.04,49.97,49.99,94100.0,29.0275,29.0565,29.0159,29.0275,94100.0
2006-12-18 12:00:00,49.97,50.08,49.97,50.04,91400.0,29.0159,29.0797,29.0159,29.0565,91400.0
2006-12-18 12:10:00,50.05,50.06,49.99,50.0,82500.0,29.0623,29.0681,29.0275,29.0333,82500.0
2006-12-18 12:20:00,50.01,50.13,49.95,50.09,88700.0,29.0391,29.1088,29.0043,29.0855,88700.0
2006-12-18 12:30:00,50.08,50.08,49.97,49.98,131500.0,29.0797,29.0797,29.0159,29.0217,131500.0
2006-12-18 12:40:00,49.98,49.98,49.92,49.92,80900.0,29.0217,29.0217,28.9868,28.9868,80900.0
2006-12-18 12:50:00,49.94,49.94,49.84,49.89,76800.0,28.9984,28.9984,28.9404,28.9694,76800.0
2006-12-18 13:00:00,49.89,49.89,49.77,49.8,173200.0,28.9694,28.9694,28.8997,28.9172,173200.0
2006-12-18 13:10:00,49.8,49.81,49.75,49.78,148300.0,28.9172,28.923,28.8881,28.9055,148300.0
2006-12-18 13:20:00,49.77,49.81,49.7,49.8,124400.0,28.8997,28.923,28.8591,28.9172,124400.0
2006-12-18 13:30:00,49.8,49.81,49.74,49.74,98600.0,28.9172,28.923,28.8823,28.8823,98600.0
2006-12-18 13:40:00,49.75,49.77,49.7,49.75,116800.0,28.8881,28.8997,28.8591,28.8881,116800.0
2006-12-18 13:50:00,49.75,49.76,49.65,49.69,99300.0,28.8881,28.8939,28.8301,28.8533,99300.0
2006-12-18 14:00:00,49.69,49.72,49.64,49.64,98200.0,28.8533,28.8707,28.8242,28.8242,98200.0
2006-12-18 14:10:00,49.65,49.66,49.54,49.64,130800.0,28.8301,28.8359,28.7662,28.8242,130800.0
2006-12-18 14:20:00,49.64,49.66,49.56,49.6,109100.0,28.8242,28.8359,28.7778,28.801,109100.0
2006-12-18 14:30:00,49.61,49.61,49.53,49.57,138000.0,28.8068,28.8068,28.7604,28.7836,138000.0
2006-12-18 14:40:00,49.57,49.59,49.46,49.47,141500.0,28.7836,28.7952,28.7197,28.7255,141500.0
2006-12-18 14:50:00,49.46,49.56,49.46,49.51,167400.0,28.7197,28.7778,28.7197,28.7488,167400.0
2006-12-18 15:00:00,49.5,49.61,49.46,49.6,233900.0,28.743,28.8068,28.7197,28.801,233900.0
2006-12-18 15:10:00,49.59,49.61,49.44,49.45,211500.0,28.7952,28.8068,28.7081,28.7139,211500.0
2006-12-18 15:20:00,49.45,49.45,49.28,49.31,300800.0,28.7139,28.7139,28.6152,28.6326,300800.0
2006-12-18 15:30:00,49.31,49.36,49.25,49.35,366700.0,28.6326,28.6617,28.5978,28.6559,366700.0
2006-12-18 15:40:00,49.34,49.38,49.29,49.37,822100.0,28.65,28.6733,28.621,28.6675,822100.0
2006-12-18 15:50:00,49.37,49.4,49.27,49.3,478400.0,28.6675,28.6849,28.6094,28.6268,478400.0
2006-12-19 09:30:00,47.78,47.88,47.62,47.63,1353500.0,27.7442,27.8023,27.6513,27.6571,1353500.0
2006-12-19 09:40:00,47.63,47.71,46.95,47.13,1962500.0,27.6571,27.7036,27.2623,27.3668,1962500.0
2006-12-19 09:50:00,47.13,47.7,47.13,47.53,1371500.0,27.3668,27.6978,27.3668,27.599,1371500.0
2006-12-19 10:00:00,47.55,47.72,47.0,47.56,873000.0,27.6107,27.7094,27.2913,27.6165,873000.0
2006-12-19 10:10:00,47.55,47.74,47.5,47.74,660200.0,27.6107,27.721,27.5816,27.721,660200.0
2006-12-19 10:20:00,47.73,48.16,47.6,47.93,1011000.0,27.7152,27.9649,27.6397,27.8313,1011000.0
2006-12-19 10:30:00,47.94,48.02,47.75,47.8,635700.0,27.8371,27.8836,27.7268,27.7558,635700.0
2006-12-19 10:40:00,47.81,48.14,47.66,48.14,597000.0,27.7616,27.9532,27.6745,27.9532,597000.0
2006-12-19 10:50:00,48.14,48.19,47.97,48.01,635300.0,27.9532,27.9823,27.8545,27.8778,635300.0
2006-12-19 11:00:00,48.02,48.07,47.93,47.99,603300.0,27.8836,27.9126,27.8313,27.8661,603300.0
2006-12-19 11:10:00,47.99,48.07,47.97,48.01,506800.0,27.8661,27.9126,27.8545,27.8778,506800.0
2006-12-19 11:20:00,48.0,48.01,47.85,47.94,440500.0,27.872,27.8778,27.7849,27.8371,440500.0
2006-12-19 11:30:00,47.94,47.95,47.79,47.79,236000.0,27.8371,27.8429,27.75,27.75,236000.0
2006-12-19 11:40:00,47.8,47.91,47.8,47.86,382100.0,27.7558,27.8197,27.7558,27.7907,382100.0
2006-12-19 11:50:00,47.86,48.0,47.8,48.0,287400.0,27.7907,27.872,27.7558,27.872,287400.0
2006-12-19 12:00:00,47.99,48.02,47.95,47.98,271300.0,27.8661,27.8836,27.8429,27.8603,271300.0
2006-12-19 12:10:00,47.99,48.01,47.85,47.88,102200.0,27.8661,27.8778,27.7849,27.8023,102200.0
2006-12-19 12:20:00,47.89,48.02,47.85,47.9,259100.0,27.8081,27.8836,27.7849,27.8139,259100.0
2006-12-19 12:30:00,47.9,47.99,47.87,47.95,459500.0,27.8139,27.8661,27.7965,27.8429,459500.0
2006-12-19 12:40:00,47.96,47.98,47.85,47.89,173300.0,27.8487,27.8603,27.7849,27.8081,173300.0
2006-12-19 12:50:00,47.89,47.92,47.85,47.91,172700.0,27.8081,27.8255,27.7849,27.8197,172700.0
2006-12-19 13:00:00,47.91,47.96,47.88,47.94,104200.0,27.8197,27.8487,27.8023,27.8371,104200.0
2006-12-19 13:10:00,47.92,47.92,47.86,47.87,78700.0,27.8255,27.8255,27.7907,27.7965,78700.0
2006-12-19 13:20:00,47.87,47.9,47.82,47.85,251600.0,27.7965,27.8139,27.7674,27.7849,251600.0
2006-12-19 13:30:00,47.86,47.9,47.84,47.87,192400.0,27.7907,27.8139,27.779,27.7965,192400.0
2006-12-19 13:40:00,47.86,48.0,47.84,47.97,191500.0,27.7907,27.872,27.779,27.8545,191500.0
2006-12-19 13:50:00,47.97,48.0,47.96,47.99,172100.0,27.8545,27.872,27.8487,27.8661,172100.0
2006-12-19 14:00:00,47.99,48.22,47.94,48.22,252300.0,27.8661,27.9997,27.8371,27.9997,252300.0
2006-12-19 14:10:00,48.22,48.33,48.17,48.21,246700.0,27.9997,28.0636,27.9707,27.9939,246700.0
2006-12-19 14:20:00,48.21,48.24,48.15,48.17,275500.0,27.9939,28.0113,27.9591,27.9707,275500.0
2006-12-19 14:30:00,48.15,48.27,48.12,48.27,193600.0,27.9591,28.0287,27.9416,28.0287,193600.0
2006-12-19 14:40:00,48.28,48.32,48.25,48.29,228900.0,28.0345,28.0578,28.0171,28.0403,228900.0
2006-12-19 14:50:00,48.28,48.51,48.27,48.48,578300.0,28.0345,28.1681,28.0287,28.1507,578300.0
2006-12-19 15:00:00,48.48,48.66,48.48,48.64,555100.0,28.1507,28.2552,28.1507,28.2436,555100.0
2006-12-19 15:10:00,48.65,48.71,48.57,48.69,610100.0,28.2494,28.2842,28.2029,28.2726,610100.0
2006-12-19 15:20:00,48.68,48.96,48.62,48.9,662000.0,28.2668,28.4294,28.232,28.3946,662000.0
2006-12-19 15:30:00,48.9,48.96,48.65,48.8,455400.0,28.3946,28.4294,28.2494,28.3365,455400.0
2006-12-19 15:40:00,48.79,48.79,48.48,48.48,440300.0,28.3307,28.3307,28.1507,28.1507,440300.0
2006-12-19 15:50:00,48.48,48.55,48.37,48.48,724500.0,28.1507,28.1913,28.0868,28.1507,724500.0
2006-12-20 09:30:00,48.25,48.71,48.25,48.57,319000.0,28.0171,28.2842,28.0171,28.2029,319000.0
2006-12-20 09:40:00,48.58,48.75,48.34,48.57,301300.0,28.2087,28.3075,28.0694,28.2029,301300.0
2006-12-20 09:50:00,48.56,48.68,48.51,48.56,189900.0,28.1971,28.2668,28.1681,28.1971,189900.0
2006-12-20 10:00:00,48.56,48.66,48.54,48.64,270400.0,28.1971,28.2552,28.1855,28.2436,270400.0
2006-12-20 10:10:00,48.63,48.8,48.55,48.78,221500.0,28.2378,28.3365,28.1913,28.3249,221500.0
2006-12-20 10:20:00,48.78,48.91,48.75,48.8,362700.0,28.3249,28.4004,28.3075,28.3365,362700.0
2006-12-20 10:30:00,48.78,48.84,48.73,48.8,220400.0,28.3249,28.3597,28.2958,28.3365,220400.0
2006-12-20 10:40:00,48.8,48.88,48.73,48.88,183100.0,28.3365,28.3829,28.2958,28.3829,183100.0
2006-12-20 10:50:00,48.88,48.94,48.84,48.88,155800.0,28.3829,28.4178,28.3597,28.3829,155800.0
2006-12-20 11:00:00,48.9,48.93,48.8,48.87,227700.0,28.3946,28.412,28.3365,28.3771,227700.0
2006-12-20 11:10:00,48.88,48.9,48.78,48.83,188700.0,28.3829,28.3946,28.3249,28.3539,188700.0
2006-12-20 11:20:00,48.83,48.85,48.78,48.79,99400.0,28.3539,28.3655,28.3249,28.3307,99400.0
2006-12-20 11:30:00,48.8,48.81,48.72,48.74,98700.0,28.3365,28.3423,28.29,28.3016,98700.0
2006-12-20 11:40:00,48.75,48.86,48.73,48.83,143500.0,28.3075,28.3713,28.2958,28.3539,143500.0
2006-12-20 11:50:00,48.83,48.83,48.66,48.71,196400.0,28.3539,28.3539,28.2552,28.2842,196400.0
2006-12-20 12:00:00,48.71,48.75,48.6,48.62,176200.0,28.2842,28.3075,28.2204,28.232,176200.0
2006-12-20 12:10:00,48.62,48.73,48.6,48.65,172800.0,28.232,28.2958,28.2204,28.2494,172800.0
2006-12-20 12:20:00,48.66,48.7,48.62,48.69,75600.0,28.2552,28.2784,28.232,28.2726,75600.0
2006-12-20 12:30:00,48.7,48.75,48.67,48.75,176100.0,28.2784,28.3075,28.261,28.3075,176100.0
2006-12-20 12:40:00,48.76,48.8,48.73,48.79,120300.0,28.3133,28.3365,28.2958,28.3307,120300.0
2006-12-20 12:50:00,48.79,48.81,48.74,48.75,112700.0,28.3307,28.3423,28.3016,28.3075,112700.0
2006-12-20 13:00:00,48.76,48.76,48.63,48.64,77900.0,28.3133,28.3133,28.2378,28.2436,77900.0
2006-12-20 13:10:00,48.63,48.66,48.49,48.56,267500.0,28.2378,28.2552,28.1565,28.1971,267500.0
2006-12-20 13:20:00,48.55,48.57,48.38,48.39,165000.0,28.1913,28.2029,28.0926,28.0984,165000.0
2006-12-20 13:30:00,48.39,48.42,48.25,48.27,217500.0,28.0984,28.1158,28.0171,28.0287,217500.0
2006-12-20 13:40:00,48.27,48.35,48.22,48.32,140400.0,28.0287,28.0752,27.9997,28.0578,140400.0
2006-12-20 13:50:00,48.32,48.48,48.32,48.47,143600.0,28.0578,28.1507,28.0578,28.1449,143600.0
2006-12-20 14:00:00,48.47,48.49,48.45,48.46,187300.0,28.1449,28.1565,28.1333,28.1391,187300.0
2006-12-20 14:10:00,48.46,48.48,48.37,48.39,99900.0,28.1391,28.1507,28.0868,28.0984,99900.0
2006-12-20 14:20:00,48.39,48.63,48.38,48.58,149800.0,28.0984,28.2378,28.0926,28.2087,149800.0
2006-12-20 14:30:00,48.58,48.61,48.52,48.54,249400.0,28.2087,28.2262,28.1739,28.1855,249400.0
2006-12-20 14:40:00,48.53,48.6,48.51,48.57,125600.0,28.1797,28.2204,28.1681,28.2029,125600.0
2006-12-20 14:50:00,48.57,48.61,48.52,48.52,119600.0,28.2029,28.2262,28.1739,28.1739,119600.0
2006-12-20 15:00:00,48.52,48.58,48.45,48.46,155700.0,28.1739,28.2087,28.1333,28.1391,155700.0
2006-12-20 15:10:00,48.46,48.58,48.38,48.58,225400.0,28.1391,28.2087,28.0926,28.2087,225400.0
2006-12-20 15:20:00,48.58,48.61,48.49,48.6,185300.0,28.2087,28.2262,28.1565,28.2204,185300.0
2006-12-20 15:30:00,48.6,48.6,48.38,48.45,179700.0,28.2204,28.2204,28.0926,28.1333,179700.0
2006-12-20 15:40:00,48.46,48.48,48.27,48.27,201500.0,28.1391,28.1507,28.0287,28.0287,201500.0
2006-12-20 15:50:00,48.27,48.36,48.25,48.34,341700.0,28.0287,28.081,28.0171,28.0694,341700.0
2006-12-21 09:30:00,49.47,49.7,49.19,49.24,671700.0,28.7255,28.8591,28.5629,28.592,671700.0
2006-12-21 09:40:00,49.24,49.51,49.01,49.49,415400.0,28.592,28.7488,28.4584,28.7371,415400.0
2006-12-21 09:50:00,49.48,49.55,49.1,49.16,287200.0,28.7313,28.772,28.5107,28.5455,287200.0
2006-12-21 10:00:00,49.16,49.4,49.12,49.35,266300.0,28.5455,28.6849,28.5223,28.6559,266300.0
2006-12-21 10:10:00,49.33,49.34,49.22,49.26,174100.0,28.6442,28.65,28.5804,28.6036,174100.0
2006-12-21 10:20:00,49.26,49.35,49.18,49.21,170600.0,28.6036,28.6559,28.5571,28.5746,170600.0
2006-12-21 10:30:00,49.21,49.4,49.21,49.35,214000.0,28.5746,28.6849,28.5746,28.6559,214000.0
2006-12-21 10:40:00,49.36,49.55,49.34,49.51,193800.0,28.6617,28.772,28.65,28.7488,193800.0
2006-12-21 10:50:00,49.51,49.55,49.45,49.5,183400.0,28.7488,28.772,28.7139,28.743,183400.0
2006-12-21 11:00:00,49.49,49.62,49.42,49.6,308700.0,28.7371,28.8126,28.6965,28.801,308700.0
2006-12-21 11:10:00,49.6,49.72,49.47,49.68,343600.0,28.801,28.8707,28.7255,28.8475,343600.0
2006-12-21 11:20:00,49.67,49.74,49.66,49.66,164700.0,28.8417,28.8823,28.8359,28.8359,164700.0
2006-12-21 11:30:00,49.66,49.7,49.53,49.61,166400.0,28.8359,28.8591,28.7604,28.8068,166400.0
2006-12-21 11:40:00,49.6,49.65,49.58,49.62,113400.0,28.801,28.8301,28.7894,28.8126,113400.0
2006-12-21 11:50:00,49.63,49.66,49.53,49.54,69600.0,28.8184,28.8359,28.7604,28.7662,69600.0
2006-12-21 12:00:00,49.53,49.61,49.4,49.6,194800.0,28.7604,28.8068,28.6849,28.801,194800.0
2006-12-21 12:10:00,49.6,49.6,49.47,49.48,178600.0,28.801,28.801,28.7255,28.7313,178600.0
2006-12-21 12:20:00,49.48,49.61,49.47,49.61,215000.0,28.7313,28.8068,28.7255,28.8068,215000.0
2006-12-21 12:30:00,49.6,49.61,49.49,49.49,179100.0,28.801,28.8068,28.7371,28.7371,179100.0
2006-12-21 12:40:00,49.48,49.49,49.4,49.44,192300.0,28.7313,28.7371,28.6849,28.7081,192300.0
2006-12-21 12:50:00,49.44,49.45,49.29,49.29,119200.0,28.7081,28.7139,28.621,28.621,119200.0
2006-12-21 13:00:00,49.29,49.4,49.25,49.3,218100.0,28.621,28.6849,28.5978,28.6268,218100.0
2006-12-21 13:10:00,49.31,49.37,49.25,49.26,105100.0,28.6326,28.6675,28.5978,28.6036,105100.0
2006-12-21 13:20:00,49.26,49.31,49.23,49.27,73500.0,28.6036,28.6326,28.5862,28.6094,73500.0
2006-12-21 13:30:00,49.27,49.36,49.23,49.34,96100.0,28.6094,28.6617,28.5862,28.65,96100.0
2006-12-21 13:40:00,49.34,49.34,49.2,49.27,51900.0,28.65,28.65,28.5688,28.6094,51900.0
2006-12-21 13:50:00,49.28,49.33,49.2,49.2,97800.0,28.6152,28.6442,28.5688,28.5688,97800.0
2006-12-21 14:00:00,49.2,49.21,49.12,49.16,124300.0,28.5688,28.5746,28.5223,28.5455,124300.0
2006-12-21 14:10:00,49.17,49.21,49.12,49.15,140800.0,28.5513,28.5746,28.5223,28.5397,140800.0
2006-12-21 14:20:00,49.15,49.26,49.14,49.2,133300.0,28.5397,28.6036,28.5339,28.5688,133300.0
2006-12-21 14:30:00,49.21,49.22,49.09,49.09,177600.0,28.5746,28.5804,28.5049,28.5049,177600.0
2006-12-21 14:40:00,49.09,49.11,49.01,49.05,155700.0,28.5049,28.5165,28.4584,28.4817,155700.0
2006-12-21 14:50:00,49.05,49.05,48.92,49.0,176700.0,28.4817,28.4817,28.4062,28.4526,176700.0
2006-12-21 15:00:00,49.0,49.04,48.97,49.02,167200.0,28.4526,28.4758,28.4352,28.4642,167200.0
2006-12-21 15:10:00,49.03,49.32,49.01,49.15,294300.0,28.47,28.6384,28.4584,28.5397,294300.0
2006-12-21 15:20:00,49.14,49.18,49.0,49.18,216900.0,28.5339,28.5571,28.4526,28.5571,216900.0
2006-12-21 15:30:00,49.18,49.37,49.16,49.2,243200.0,28.5571,28.6675,28.5455,28.5688,243200.0
2006-12-21 15:40:00,49.18,49.23,49.11,49.12,173200.0,28.5571,28.5862,28.5165,28.5223,173200.0
2006-12-21 15:50:00,49.11,49.24,49.1,49.21,203900.0,28.5165,28.592,28.5107,28.5746,203900.0
2006-12-22 09:30:00,49.74,49.75,49.45,49.58,305800.0,28.8823,28.8881,28.7139,28.7894,305800.0
2006-12-22 09:40:00,49.56,49.61,49.4,49.57,229800.0,28.7778,28.8068,28.6849,28.7836,229800.0
2006-12-22 09:50:00,49.57,49.95,49.56,49.95,284100.0,28.7836,29.0043,28.7778,29.0043,284100.0
2006-12-22 10:00:00,49.95,50.08,49.9,50.08,300300.0,29.0043,29.0797,28.9752,29.0797,300300.0
2006-12-22 10:10:00,50.09,50.2,50.01,50.18,344400.0,29.0855,29.1494,29.0391,29.1378,344400.0
2006-12-22 10:20:00,50.18,50.18,50.04,50.05,198800.0,29.1378,29.1378,29.0565,29.0623,198800.0
2006-12-22 10:30:00,50.06,50.13,50.0,50.06,130700.0,29.0681,29.1088,29.0333,29.0681,130700.0
2006-12-22 10:40:00,50.06,50.11,49.96,50.01,90400.0,29.0681,29.0972,29.0101,29.0391,90400.0
2006-12-22 10:50:00,50.01,50.02,49.89,49.94,116900.0,29.0391,29.0449,28.9694,28.9984,116900.0
2006-12-22 11:00:00,49.94,49.98,49.84,49.85,132600.0,28.9984,29.0217,28.9404,28.9462,132600.0
2006-12-22 11:10:00,49.85,49.88,49.81,49.81,135100.0,28.9462,28.9636,28.923,28.923,135100.0
2006-12-22 11:20:00,49.81,49.85,49.78,49.82,127900.0,28.923,28.9462,28.9055,28.9288,127900.0
2006-12-22 11:30:00,49.81,49.9,49.81,49.88,106500.0,28.923,28.9752,28.923,28.9636,106500.0
2006-12-22 11:40:00,49.87,49.89,49.84,49.85,92800.0,28.9578,28.9694,28.9404,28.9462,92800.0
2006-12-22 11:50:00,49.84,49.89,49.83,49.84,71100.0,28.9404,28.9694,28.9346,28.9404,71100.0
2006-12-22 12:00:00,49.83,49.89,49.8,49.84,118700.0,28.9346,28.9694,28.9172,28.9404,118700.0
2006-12-22 12:10:00,49.84,49.87,49.84,49.85,93800.0,28.9404,28.9578,28.9404,28.9462,93800.0
2006-12-22 12:20:00,49.85,49.98,49.85,49.98,76600.0,28.9462,29.0217,28.9462,29.0217,76600.0
2006-12-22 12:30:00,49.97,50.06,49.96,50.05,115900.0,29.0159,29.0681,29.0101,29.0623,115900.0
2006-12-22 12:40:00,50.05,50.13,50.04,50.12,92900.0,29.0623,29.1088,29.0565,29.103,92900.0
2006-12-22 12:50:00,50.11,50.12,49.98,49.98,48100.0,29.0972,29.103,29.0217,29.0217,48100.0
2006-12-22 13:00:00,49.98,49.99,49.91,49.91,50800.0,29.0217,29.0275,28.981,28.981,50800.0
2006-12-22 13:10:00,49.91,49.95,49.84,49.92,161700.0,28.981,29.0043,28.9404,28.9868,161700.0
2006-12-22 13:20:00,49.93,49.93,49.8,49.81,82000.0,28.9926,28.9926,28.9172,28.923,82000.0
2006-12-22 13:30:00,49.81,49.9,49.81,49.88,60600.0,28.923,28.9752,28.923,28.9636,60600.0
2006-12-22 13:40:00,49.87,49.88,49.82,49.87,72400.0,28.9578,28.9636,28.9288,28.9578,72400.0
2006-12-22 13:50:00,49.86,50.03,49.86,49.97,103700.0,28.952,29.0507,28.952,29.0159,103700.0
2006-12-22 14:00:00,49.97,50.01,49.88,49.89,86500.0,29.0159,29.0391,28.9636,28.9694,86500.0
2006-12-22 14:10:00,49.89,49.97,49.89,49.95,55600.0,28.9694,29.0159,28.9694,29.0043,55600.0
2006-12-22 14:20:00,49.95,50.02,49.93,49.94,89700.0,29.0043,29.0449,28.9926,28.9984,89700.0
2006-12-22 14:30:00,49.94,50.0,49.92,49.94,84400.0,28.9984,29.0333,28.9868,28.9984,84400.0
2006-12-22 14:40:00,49.94,50.06,49.93,50.06,87300.0,28.9984,29.0681,28.9926,29.0681,87300.0
2006-12-22 14:50:00,50.05,50.16,50.04,50.09,153700.0,29.0623,29.1262,29.0565,29.0855,153700.0
2006-12-22 15:00:00,50.09,50.16,50.08,50.13,148900.0,29.0855,29.1262,29.0797,29.1088,148900.0
2006-12-22 15:10:00,50.13,50.15,50.04,50.05,118000.0,29.1088,29.1204,29.0565,29.0623,118000.0
2006-12-22 15:20:00,50.04,50.07,49.92,49.96,171200.0,29.0565,29.0739,28.9868,29.0101,171200.0
2006-12-22 15:30:00,49.96,50.02,49.92,49.98,96800.0,29.0101,29.0449,28.9868,29.0217,96800.0
2006-12-22 15:40:00,49.98,49.99,49.91,49.93,128200.0,29.0217,29.0275,28.981,28.9926,128200.0
2006-12-22 15:50:00,49.93,49.97,49.85,49.91,192700.0,28.9926,29.0159,28.9462,28.981,192700.0
2006-12-26 09:30:00,49.66,49.92,49.3,49.42,209900.0,28.8359,28.9868,28.6268,28.6965,209900.0
2006-12-26 09:40:00,49.42,49.48,49.25,49.31,212000.0,28.6965,28.7313,28.5978,28.6326,212000.0
2006-12-26 09:50:00,49.32,49.6,49.25,49.43,120300.0,28.6384,28.801,28.5978,28.7023,120300.0
2006-12-26 10:00:00,49.42,49.44,49.25,49.29,110800.0,28.6965,28.7081,28.5978,28.621,110800.0
2006-12-26 10:10:00,49.28,49.41,49.2,49.31,180700.0,28.6152,28.6907,28.5688,28.6326,180700.0
2006-12-26 10:20:00,49.3,49.33,49.23,49.29,74500.0,28.6268,28.6442,28.5862,28.621,74500.0
2006-12-26 10:30:00,49.27,49.27,49.13,49.13,129300.0,28.6094,28.6094,28.5281,28.5281,129300.0
2006-12-26 10:40:00,49.12,49.13,48.92,48.92,199500.0,28.5223,28.5281,28.4062,28.4062,199500.0
2006-12-26 10:50:00,48.92,49.04,48.89,48.96,156700.0,28.4062,28.4758,28.3887,28.4294,156700.0
2006-12-26 11:00:00,48.96,49.25,48.96,49.24,125500.0,28.4294,28.5978,28.4294,28.592,125500.0
2006-12-26 11:10:00,49.24,49.34,49.2,49.2,82800.0,28.592,28.65,28.5688,28.5688,82800.0
2006-12-26 11:20:00,49.2,49.24,49.1,49.23,83500.0,28.5688,28.592,28.5107,28.5862,83500.0
2006-12-26 11:30:00,49.24,49.24,49.11,49.18,80400.0,28.592,28.592,28.5165,28.5571,80400.0
2006-12-26 11:40:00,49.17,49.22,49.16,49.22,65900.0,28.5513,28.5804,28.5455,28.5804,65900.0
2006-12-26 11:50:00,49.22,49.3,49.17,49.17,62600.0,28.5804,28.6268,28.5513,28.5513,62600.0
2006-12-26 12:00:00,49.17,49.26,49.1,49.1,93200.0,28.5513,28.6036,28.5107,28.5107,93200.0
2006-12-26 12:10:00,49.11,49.11,49.03,49.03,67700.0,28.5165,28.5165,28.47,28.47,67700.0
2006-12-26 12:20:00,49.03,49.04,49.0,49.03,43100.0,28.47,28.4758,28.4526,28.47,43100.0
2006-12-26 12:30:00,49.03,49.04,48.93,48.96,81600.0,28.47,28.4758,28.412,28.4294,81600.0
2006-12-26 12:40:00,48.96,48.97,48.91,48.94,48300.0,28.4294,28.4352,28.4004,28.4178,48300.0
2006-12-26 12:50:00,48.95,48.98,48.92,48.95,50200.0,28.4236,28.441,28.4062,28.4236,50200.0
2006-12-26 13:00:00,48.94,48.99,48.84,48.94,89500.0,28.4178,28.4468,28.3597,28.4178,89500.0
2006-12-26 13:10:00,48.93,48.96,48.87,48.95,46300.0,28.412,28.4294,28.3771,28.4236,46300.0
2006-12-26 13:20:00,48.95,49.05,48.93,49.0,44300.0,28.4236,28.4817,28.412,28.4526,44300.0
2006-12-26 13:30:00,49.0,49.16,48.97,49.16,82300.0,28.4526,28.5455,28.4352,28.5455,82300.0
2006-12-26 13:40:00,49.16,49.25,49.11,49.23,110000.0,28.5455,28.5978,28.5165,28.5862,110000.0
2006-12-26 13:50:00,49.23,49.28,49.15,49.28,63600.0,28.5862,28.6152,28.5397,28.6152,63600.0
2006-12-26 14:00:00,49.28,49.28,49.21,49.25,42700.0,28.6152,28.6152,28.5746,28.5978,42700.0
2006-12-26 14:10:00,49.27,49.27,49.16,49.26,55500.0,28.6094,28.6094,28.5455,28.6036,55500.0
2006-12-26 14:20:00,49.26,49.35,49.25,49.32,85700.0,28.6036,28.6559,28.5978,28.6384,85700.0
2006-12-26 14:30:00,49.31,49.31,49.13,49.3,82700.0,28.6326,28.6326,28.5281,28.6268,82700.0
2006-12-26 14:40:00,49.3,49.31,49.18,49.18,55500.0,28.6268,28.6326,28.5571,28.5571,55500.0
2006-12-26 14:50:00,49.17,49.24,49.11,49.15,75800.0,28.5513,28.592,28.5165,28.5397,75800.0
2006-12-26 15:00:00,49.13,49.23,49.09,49.11,64900.0,28.5281,28.5862,28.5049,28.5165,64900.0
2006-12-26 15:10:00,49.12,49.25,49.12,49.22,76600.0,28.5223,28.5978,28.5223,28.5804,76600.0
2006-12-26 15:20:00,49.22,49.25,49.15,49.15,59600.0,28.5804,28.5978,28.5397,28.5397,59600.0
2006-12-26 15:30:00,49.14,49.34,49.14,49.34,131600.0,28.5339,28.65,28.5339,28.65,131600.0
2006-12-26 15:40:00,49.33,49.35,49.27,49.32,112400.0,28.6442,28.6559,28.6094,28.6384,112400.0
2006-12-26 15:50:00,49.31,49.34,49.25,49.29,148700.0,28.6326,28.65,28.5978,28.621,148700.0
2006-12-27 09:30:00,49.24,49.32,49.01,49.17,110300.0,28.592,28.6384,28.4584,28.5513,110300.0
2006-12-27 09:40:00,49.18,49.29,49.11,49.19,126000.0,28.5571,28.621,28.5165,28.5629,126000.0
2006-12-27 09:50:00,49.19,49.4,49.17,49.23,179800.0,28.5629,28.6849,28.5513,28.5862,179800.0
2006-12-27 10:00:00,49.22,49.33,49.14,49.22,87800.0,28.5804,28.6442,28.5339,28.5804,87800.0
2006-12-27 10:10:00,49.23,49.42,49.17,49.42,125500.0,28.5862,28.6965,28.5513,28.6965,125500.0
2006-12-27 10:20:00,49.42,49.49,49.35,49.47,102500.0,28.6965,28.7371,28.6559,28.7255,102500.0
2006-12-27 10:30:00,49.46,49.46,49.35,49.44,82500.0,28.7197,28.7197,28.6559,28.7081,82500.0
2006-12-27 10:40:00,49.43,49.59,49.41,49.59,111400.0,28.7023,28.7952,28.6907,28.7952,111400.0
2006-12-27 10:50:00,49.59,49.73,49.56,49.72,144900.0,28.7952,28.8765,28.7778,28.8707,144900.0
2006-12-27 11:00:00,49.73,49.8,49.72,49.75,158300.0,28.8765,28.9172,28.8707,28.8881,158300.0
2006-12-27 11:10:00,49.74,49.77,49.54,49.55,149600.0,28.8823,28.8997,28.7662,28.772,149600.0
2006-12-27 11:20:00,49.54,49.66,49.49,49.64,145500.0,28.7662,28.8359,28.7371,28.8242,145500.0
2006-12-27 11:30:00,49.64,49.66,49.53,49.64,90800.0,28.8242,28.8359,28.7604,28.8242,90800.0
2006-12-27 11:40:00,49.64,49.72,49.62,49.67,81200.0,28.8242,28.8707,28.8126,28.8417,81200.0
2006-12-27 11:50:00,49.67,49.68,49.62,49.63,51000.0,28.8417,28.8475,28.8126,28.8184,51000.0
2006-12-27 12:00:00,49.64,49.64,49.55,49.55,47700.0,28.8242,28.8242,28.772,28.772,47700.0
2006-12-27 12:10:00,49.55,49.57,49.54,49.55,86800.0,28.772,28.7836,28.7662,28.772,86800.0
2006-12-27 12:20:00,49.56,49.6,49.55,49.56,38700.0,28.7778,28.801,28.772,28.7778,38700.0
2006-12-27 12:30:00,49.56,49.57,49.52,49.52,96500.0,28.7778,28.7836,28.7546,28.7546,96500.0
2006-12-27 12:40:00,49.52,49.63,49.52,49.58,65800.0,28.7546,28.8184,28.7546,28.7894,65800.0
2006-12-27 12:50:00,49.58,49.58,49.54,49.56,45300.0,28.7894,28.7894,28.7662,28.7778,45300.0
2006-12-27 13:00:00,49.56,49.6,49.55,49.6,88000.0,28.7778,28.801,28.772,28.801,88000.0
2006-12-27 13:10:00,49.6,49.62,49.56,49.58,48200.0,28.801,28.8126,28.7778,28.7894,48200.0
2006-12-27 13:20:00,49.57,49.61,49.56,49.58,58900.0,28.7836,28.8068,28.7778,28.7894,58900.0
2006-12-27 13:30:00,49.59,49.59,49.51,49.51,40000.0,28.7952,28.7952,28.7488,28.7488,40000.0
2006-12-27 13:40:00,49.52,49.55,49.5,49.54,49200.0,28.7546,28.772,28.743,28.7662,49200.0
2006-12-27 13:50:00,49.54,49.55,49.42,49.44,101600.0,28.7662,28.772,28.6965,28.7081,101600.0
2006-12-27 14:00:00,49.44,49.49,49.42,49.47,55400.0,28.7081,28.7371,28.6965,28.7255,55400.0
2006-12-27 14:10:00,49.47,49.5,49.46,49.5,40900.0,28.7255,28.743,28.7197,28.743,40900.0
2006-12-27 14:20:00,49.49,49.49,49.26,49.34,113300.0,28.7371,28.7371,28.6036,28.65,113300.0
2006-12-27 14:30:00,49.35,49.36,49.32,49.36,50600.0,28.6559,28.6617,28.6384,28.6617,50600.0
2006-12-27 14:40:00,49.35,49.39,49.34,49.39,49400.0,28.6559,28.6791,28.65,28.6791,49400.0
2006-12-27 14:50:00,49.38,49.42,49.37,49.37,58000.0,28.6733,28.6965,28.6675,28.6675,58000.0
2006-12-27 15:00:00,49.37,49.49,49.36,49.49,117800.0,28.6675,28.7371,28.6617,28.7371,117800.0
2006-12-27 15:10:00,49.5,49.67,49.49,49.66,135500.0,28.743,28.8417,28.7371,28.8359,135500.0
2006-12-27 15:20:00,49.66,49.72,49.61,49.72,143600.0,28.8359,28.8707,28.8068,28.8707,143600.0
2006-12-27 15:30:00,49.72,49.77,49.67,49.7,149900.0,28.8707,28.8997,28.8417,28.8591,149900.0
2006-12-27 15:40:00,49.71,49.72,49.59,49.61,103900.0,28.8649,28.8707,28.7952,28.8068,103900.0
2006-12-27 15:50:00,49.61,49.72,49.6,49.72,176100.0,28.8068,28.8707,28.801,28.8707,176100.0
2006-12-28 09:30:00,49.41,49.59,49.4,49.58,96200.0,28.7488,28.8535,28.743,28.8477,96200.0
2006-12-28 09:40:00,49.54,49.62,49.3,49.32,84400.0,28.8244,28.871,28.6848,28.6964,84400.0
2006-12-28 09:50:00,49.33,49.65,49.32,49.58,114700.0,28.7023,28.8884,28.6964,28.8477,114700.0
2006-12-28 10:00:00,49.58,49.73,49.47,49.57,79500.0,28.8477,28.935,28.7837,28.8419,79500.0
2006-12-28 10:10:00,49.57,49.65,49.41,49.54,67000.0,28.8419,28.8884,28.7488,28.8244,67000.0
2006-12-28 10:20:00,49.54,49.57,49.33,49.41,52100.0,28.8244,28.8419,28.7023,28.7488,52100.0
2006-12-28 10:30:00,49.4,49.41,49.32,49.37,59400.0,28.743,28.7488,28.6964,28.7255,59400.0
2006-12-28 10:40:00,49.35,49.44,49.34,49.42,45400.0,28.7139,28.7663,28.7081,28.7546,45400.0
2006-12-28 10:50:00,49.42,49.48,49.35,49.37,46600.0,28.7546,28.7895,28.7139,28.7255,46600.0
2006-12-28 11:00:00,49.37,49.39,49.31,49.33,71500.0,28.7255,28.7372,28.6906,28.7023,71500.0
2006-12-28 11:10:00,49.33,49.33,49.1,49.1,131200.0,28.7023,28.7023,28.5684,28.5684,131200.0
2006-12-28 11:20:00,49.11,49.24,49.11,49.2,50500.0,28.5743,28.6499,28.5743,28.6266,50500.0
2006-12-28 11:30:00,49.2,49.33,49.2,49.32,49300.0,28.6266,28.7023,28.6266,28.6964,49300.0
2006-12-28 11:40:00,49.32,49.35,49.28,49.34,61600.0,28.6964,28.7139,28.6732,28.7081,61600.0
2006-12-28 11:50:00,49.33,49.34,49.26,49.26,56000.0,28.7023,28.7081,28.6615,28.6615,56000.0
2006-12-28 12:00:00,49.24,49.3,49.19,49.25,79200.0,28.6499,28.6848,28.6208,28.6557,79200.0
2006-12-28 12:10:00,49.25,49.27,49.2,49.25,28200.0,28.6557,28.6673,28.6266,28.6557,28200.0
2006-12-28 12:20:00,49.26,49.26,49.19,49.22,53400.0,28.6615,28.6615,28.6208,28.6383,53400.0
2006-12-28 12:30:00,49.23,49.33,49.22,49.32,47600.0,28.6441,28.7023,28.6383,28.6964,47600.0
2006-12-28 12:40:00,49.32,49.36,49.21,49.22,111200.0,28.6964,28.7197,28.6324,28.6383,111200.0
2006-12-28 12:50:00,49.23,49.26,49.22,49.26,30800.0,28.6441,28.6615,28.6383,28.6615,30800.0
2006-12-28 13:00:00,49.26,49.28,49.22,49.28,37300.0,28.6615,28.6732,28.6383,28.6732,37300.0
2006-12-28 13:10:00,49.28,49.28,49.2,49.21,25100.0,28.6732,28.6732,28.6266,28.6324,25100.0
2006-12-28 13:20:00,49.21,49.26,49.21,49.22,29000.0,28.6324,28.6615,28.6324,28.6383,29000.0
2006-12-28 13:30:00,49.23,49.35,49.23,49.34,49300.0,28.6441,28.7139,28.6441,28.7081,49300.0
2006-12-28 13:40:00,49.34,49.35,49.27,49.29,55800.0,28.7081,28.7139,28.6673,28.679,55800.0
2006-12-28 13:50:00,49.29,49.32,49.26,49.31,32900.0,28.679,28.6964,28.6615,28.6906,32900.0
2006-12-28 14:00:00,49.31,49.39,49.31,49.31,61800.0,28.6906,28.7372,28.6906,28.6906,61800.0
2006-12-28 14:10:00,49.31,49.48,49.3,49.44,66500.0,28.6906,28.7895,28.6848,28.7663,66500.0
2006-12-28 14:20:00,49.44,49.51,49.4,49.4,85900.0,28.7663,28.807,28.743,28.743,85900.0
2006-12-28 14:30:00,49.41,49.46,49.39,49.39,34000.0,28.7488,28.7779,28.7372,28.7372,34000.0
2006-12-28 14:40:00,49.39,49.46,49.36,49.36,96500.0,28.7372,28.7779,28.7197,28.7197,96500.0
2006-12-28 14:50:00,49.36,49.4,49.35,49.39,45800.0,28.7197,28.743,28.7139,28.7372,45800.0
2006-12-28 15:00:00,49.39,49.43,49.37,49.41,59400.0,28.7372,28.7604,28.7255,28.7488,59400.0
2006-12-28 15:10:00,49.4,49.44,49.39,49.41,70200.0,28.743,28.7663,28.7372,28.7488,70200.0
2006-12-28 15:20:00,49.41,49.42,49.31,49.31,66900.0,28.7488,28.7546,28.6906,28.6906,66900.0
2006-12-28 15:30:00,49.32,49.33,49.25,49.29,52900.0,28.6964,28.7023,28.6557,28.679,52900.0
2006-12-28 15:40:00,49.29,49.29,49.26,49.28,56200.0,28.679,28.679,28.6615,28.6732,56200.0
2006-12-28 15:50:00,49.28,49.42,49.28,49.35,221600.0,28.6732,28.7546,28.6732,28.7139,221600.0
2006-12-29 09:30:00,49.35,49.53,49.23,49.33,123000.0,28.7139,28.8186,28.6441,28.7023,123000.0
2006-12-29 09:40:00,49.28,49.56,49.21,49.53,85900.0,28.6732,28.8361,28.6324,28.8186,85900.0
2006-12-29 09:50:00,49.53,49.8,49.52,49.8,136300.0,28.8186,28.9757,28.8128,28.9757,136300.0
2006-12-29 10:00:00,49.8,50.02,49.71,50.0,175300.0,28.9757,29.1037,28.9234,29.0921,175300.0
2006-12-29 10:10:00,50.0,50.09,49.76,49.82,178900.0,29.0921,29.1445,28.9525,28.9874,178900.0
2006-12-29 10:20:00,49.82,49.99,49.76,49.83,168800.0,28.9874,29.0863,28.9525,28.9932,168800.0
2006-12-29 10:30:00,49.84,49.85,49.75,49.8,78600.0,28.999,29.0048,28.9466,28.9757,78600.0
2006-12-29 10:40:00,49.8,49.81,49.64,49.65,77200.0,28.9757,28.9815,28.8826,28.8884,77200.0
2006-12-29 10:50:00,49.64,49.83,49.64,49.67,48100.0,28.8826,28.9932,28.8826,28.9001,48100.0
2006-12-29 11:00:00,49.66,49.7,49.59,49.68,68700.0,28.8943,28.9175,28.8535,28.9059,68700.0
2006-12-29 11:10:00,49.67,49.67,49.48,49.58,36300.0,28.9001,28.9001,28.7895,28.8477,36300.0
2006-12-29 11:20:00,49.57,49.58,49.46,49.48,46500.0,28.8419,28.8477,28.7779,28.7895,46500.0
2006-12-29 11:30:00,49.5,49.51,49.41,49.43,340200.0,28.8012,28.807,28.7488,28.7604,340200.0
2006-12-29 11:40:00,49.42,49.49,49.4,49.48,34800.0,28.7546,28.7954,28.743,28.7895,34800.0
2006-12-29 11:50:00,49.49,49.61,49.45,49.61,42100.0,28.7954,28.8652,28.7721,28.8652,42100.0
2006-12-29 12:00:00,49.61,49.61,49.52,49.55,35900.0,28.8652,28.8652,28.8128,28.8303,35900.0
2006-12-29 12:10:00,49.54,49.56,49.48,49.5,18700.0,28.8244,28.8361,28.7895,28.8012,18700.0
2006-12-29 12:20:00,49.51,49.58,49.5,49.55,63500.0,28.807,28.8477,28.8012,28.8303,63500.0
2006-12-29 12:30:00,49.55,49.61,49.5,49.59,86600.0,28.8303,28.8652,28.8012,28.8535,86600.0
2006-12-29 12:40:00,49.59,49.6,49.55,49.58,33000.0,28.8535,28.8594,28.8303,28.8477,33000.0
2006-12-29 12:50:00,49.56,49.6,49.55,49.56,33800.0,28.8361,28.8594,28.8303,28.8361,33800.0
2006-12-29 13:00:00,49.56,49.68,49.56,49.66,57400.0,28.8361,28.9059,28.8361,28.8943,57400.0
2006-12-29 13:10:00,49.65,49.65,49.5,49.5,54200.0,28.8884,28.8884,28.8012,28.8012,54200.0
2006-12-29 13:20:00,49.5,49.55,49.49,49.5,28100.0,28.8012,28.8303,28.7954,28.8012,28100.0
2006-12-29 13:30:00,49.51,49.57,49.47,49.5,52900.0,28.807,28.8419,28.7837,28.8012,52900.0
2006-12-29 13:40:00,49.5,49.54,49.45,49.48,36900.0,28.8012,28.8244,28.7721,28.7895,36900.0
2006-12-29 13:50:00,49.48,49.53,49.46,49.5,62200.0,28.7895,28.8186,28.7779,28.8012,62200.0
2006-12-29 14:00:00,49.5,49.51,49.43,49.46,36300.0,28.8012,28.807,28.7604,28.7779,36300.0
2006-12-29 14:10:00,49.45,49.5,49.41,49.41,59800.0,28.7721,28.8012,28.7488,28.7488,59800.0
2006-12-29 14:20:00,49.41,49.43,49.32,49.33,41000.0,28.7488,28.7604,28.6964,28.7023,41000.0
2006-12-29 14:30:00,49.33,49.4,49.3,49.39,58100.0,28.7023,28.743,28.6848,28.7372,58100.0
2006-12-29 14:40:00,49.37,49.38,49.27,49.29,26900.0,28.7255,28.7314,28.6673,28.679,26900.0
2006-12-29 14:50:00,49.28,49.38,49.27,49.28,34800.0,28.6732,28.7314,28.6673,28.6732,34800.0
2006-12-29 15:00:00,49.28,49.31,49.25,49.28,65100.0,28.6732,28.6906,28.6557,28.6732,65100.0
2006-12-29 15:10:00,49.29,49.3,49.24,49.25,53000.0,28.679,28.6848,28.6499,28.6557,53000.0
2006-12-29 15:20:00,49.25,49.25,49.0,49.03,90400.0,28.6557,28.6557,28.5103,28.5277,90400.0
2006-12-29 15:30:00,49.03,49.25,49.03,49.19,100800.0,28.5277,28.6557,28.5277,28.6208,100800.0
2006-12-29 15:40:00,49.19,49.34,49.19,49.29,72800.0,28.6208,28.7081,28.6208,28.679,72800.0
2006-12-29 15:50:00,49.29,49.32,49.13,49.13,158300.0,28.679,28.6964,28.5859,28.5859,158300.0
2007-01-03 09:30:00,49.15,49.6,48.89,49.59,427800.0,28.5975,28.8594,28.4462,28.8535,427800.0
2007-01-03 09:40:00,49.54,49.6,49.21,49.35,229400.0,28.8244,28.8594,28.6324,28.7139,229400.0
2007-01-03 09:50:00,49.33,49.34,49.04,49.11,157600.0,28.7023,28.7081,28.5335,28.5743,157600.0
2007-01-03 10:00:00,49.11,49.39,49.1,49.29,147200.0,28.5743,28.7372,28.5684,28.679,147200.0
2007-01-03 10:10:00,49.29,49.54,49.22,49.37,158400.0,28.679,28.8244,28.6383,28.7255,158400.0
2007-01-03 10:20:00,49.37,49.58,49.37,49.46,266700.0,28.7255,28.8477,28.7255,28.7779,266700.0
2007-01-03 10:30:00,49.45,49.9,49.45,49.9,298800.0,28.7721,29.0339,28.7721,29.0339,298800.0
2007-01-03 10:40:00,49.9,50.3,49.87,50.27,434600.0,29.0339,29.2666,29.0165,29.2492,434600.0
2007-01-03 10:50:00,50.26,50.27,50.0,50.05,255300.0,29.2434,29.2492,29.0921,29.1212,255300.0
2007-01-03 11:00:00,50.05,50.13,49.78,49.97,200600.0,29.1212,29.1677,28.9641,29.0746,200600.0
2007-01-03 11:10:00,49.96,49.99,49.85,49.86,150400.0,29.0688,29.0863,29.0048,29.0106,150400.0
2007-01-03 11:20:00,49.87,49.91,49.66,49.81,176700.0,29.0165,29.0397,28.8943,28.9815,176700.0
2007-01-03 11:30:00,49.81,49.85,49.74,49.81,124700.0,28.9815,29.0048,28.9408,28.9815,124700.0
2007-01-03 11:40:00,49.8,49.83,49.75,49.82,82400.0,28.9757,28.9932,28.9466,28.9874,82400.0
2007-01-03 11:50:00,49.83,49.83,49.78,49.8,72900.0,28.9932,28.9932,28.9641,28.9757,72900.0
2007-01-03 12:00:00,49.81,49.91,49.81,49.82,81400.0,28.9815,29.0397,28.9815,28.9874,81400.0
2007-01-03 12:10:00,49.82,49.88,49.78,49.81,100300.0,28.9874,29.0223,28.9641,28.9815,100300.0
2007-01-03 12:20:00,49.81,49.89,49.74,49.77,95800.0,28.9815,29.0281,28.9408,28.9583,95800.0
2007-01-03 12:30:00,49.78,49.79,49.63,49.64,53500.0,28.9641,28.9699,28.8768,28.8826,53500.0
2007-01-03 12:40:00,49.64,49.82,49.63,49.69,86000.0,28.8826,28.9874,28.8768,28.9117,86000.0
2007-01-03 12:50:00,49.69,49.76,49.67,49.69,76800.0,28.9117,28.9525,28.9001,28.9117,76800.0
2007-01-03 13:00:00,49.69,49.74,49.63,49.64,86100.0,28.9117,28.9408,28.8768,28.8826,86100.0
2007-01-03 13:10:00,49.65,49.68,49.57,49.58,109900.0,28.8884,28.9059,28.8419,28.8477,109900.0
2007-01-03 13:20:00,49.58,49.65,49.5,49.62,164500.0,28.8477,28.8884,28.8012,28.871,164500.0
2007-01-03 13:30:00,49.61,49.63,49.42,49.45,189300.0,28.8652,28.8768,28.7546,28.7721,189300.0
2007-01-03 13:40:00,49.46,49.49,49.33,49.36,101500.0,28.7779,28.7954,28.7023,28.7197,101500.0
2007-01-03 13:50:00,49.35,49.43,49.34,49.42,49200.0,28.7139,28.7604,28.7081,28.7546,49200.0
2007-01-03 14:00:00,49.43,49.52,49.3,49.31,109800.0,28.7604,28.8128,28.6848,28.6906,109800.0
2007-01-03 14:10:00,49.31,49.32,49.02,49.05,140500.0,28.6906,28.6964,28.5219,28.5393,140500.0
2007-01-03 14:20:00,49.07,49.31,49.04,49.16,185000.0,28.551,28.6906,28.5335,28.6033,185000.0
2007-01-03 14:30:00,49.16,49.2,48.9,48.91,161400.0,28.6033,28.6266,28.4521,28.4579,161400.0
2007-01-03 14:40:00,48.92,48.94,48.6,48.84,178500.0,28.4637,28.4753,28.2775,28.4172,178500.0
2007-01-03 14:50:00,48.84,48.86,48.56,48.61,158200.0,28.4172,28.4288,28.2542,28.2833,158200.0
2007-01-03 15:00:00,48.61,48.78,48.53,48.75,191300.0,28.2833,28.3822,28.2368,28.3648,191300.0
2007-01-03 15:10:00,48.75,48.87,48.73,48.74,128500.0,28.3648,28.4346,28.3532,28.359,128500.0
2007-01-03 15:20:00,48.74,48.86,48.72,48.79,127800.0,28.359,28.4288,28.3473,28.3881,127800.0
2007-01-03 15:30:00,48.8,48.85,48.74,48.81,128200.0,28.3939,28.423,28.359,28.3997,128200.0
2007-01-03 15:40:00,48.81,48.93,48.8,48.89,143900.0,28.3997,28.4695,28.3939,28.4462,143900.0
2007-01-03 15:50:00,48.88,49.1,48.88,49.03,192100.0,28.4404,28.5684,28.4404,28.5277,192100.0
2007-01-04 09:30:00,48.62,49.2,48.62,48.88,275800.0,28.2892,28.6266,28.2892,28.4404,275800.0
2007-01-04 09:40:00,48.85,49.3,48.84,49.27,250700.0,28.423,28.6848,28.4172,28.6673,250700.0
2007-01-04 09:50:00,49.27,49.37,49.06,49.12,190200.0,28.6673,28.7255,28.5452,28.5801,190200.0
2007-01-04 10:00:00,49.11,49.25,48.6,48.69,213700.0,28.5743,28.6557,28.2775,28.3299,213700.0
2007-01-04 10:10:00,48.7,48.85,48.53,48.68,212700.0,28.3357,28.423,28.2368,28.3241,212700.0
2007-01-04 10:20:00,48.7,48.86,48.66,48.71,118400.0,28.3357,28.4288,28.3124,28.3415,118400.0
2007-01-04 10:30:00,48.71,49.0,48.71,48.87,161000.0,28.3415,28.5103,28.3415,28.4346,161000.0
2007-01-04 10:40:00,48.86,49.03,48.85,48.97,166300.0,28.4288,28.5277,28.423,28.4928,166300.0
2007-01-04 10:50:00,48.98,49.29,48.97,49.18,186500.0,28.4986,28.679,28.4928,28.615,186500.0
2007-01-04 11:00:00,49.18,49.55,49.17,49.38,234700.0,28.615,28.8303,28.6092,28.7314,234700.0
2007-01-04 11:10:00,49.38,49.51,49.33,49.38,251300.0,28.7314,28.807,28.7023,28.7314,251300.0
2007-01-04 11:20:00,49.37,49.44,49.17,49.26,121900.0,28.7255,28.7663,28.6092,28.6615,121900.0
2007-01-04 11:30:00,49.28,49.38,49.26,49.31,245200.0,28.6732,28.7314,28.6615,28.6906,245200.0
2007-01-04 11:40:00,49.32,49.61,49.31,49.6,160500.0,28.6964,28.8652,28.6906,28.8594,160500.0
2007-01-04 11:50:00,49.6,49.71,49.3,49.3,227500.0,28.8594,28.9234,28.6848,28.6848,227500.0
2007-01-04 12:00:00,49.3,49.47,49.27,49.46,179000.0,28.6848,28.7837,28.6673,28.7779,179000.0
2007-01-04 12:10:00,49.46,49.61,49.04,49.24,327500.0,28.7779,28.8652,28.5335,28.6499,327500.0
2007-01-04 12:20:00,49.24,49.34,49.2,49.22,198500.0,28.6499,28.7081,28.6266,28.6383,198500.0
2007-01-04 12:30:00,49.2,49.25,49.13,49.22,134000.0,28.6266,28.6557,28.5859,28.6383,134000.0
2007-01-04 12:40:00,49.22,49.23,49.08,49.14,283200.0,28.6383,28.6441,28.5568,28.5917,283200.0
2007-01-04 12:50:00,49.13,49.19,49.09,49.11,78000.0,28.5859,28.6208,28.5626,28.5743,78000.0
2007-01-04 13:00:00,49.11,49.14,48.83,48.9,126200.0,28.5743,28.5917,28.4113,28.4521,126200.0
2007-01-04 13:10:00,48.92,49.13,48.81,49.06,311300.0,28.4637,28.5859,28.3997,28.5452,311300.0
2007-01-04 13:20:00,49.06,49.15,48.96,49.07,206800.0,28.5452,28.5975,28.487,28.551,206800.0
2007-01-04 13:30:00,49.08,49.11,48.96,49.05,91900.0,28.5568,28.5743,28.487,28.5393,91900.0
2007-01-04 13:40:00,49.05,49.09,48.97,49.08,148100.0,28.5393,28.5626,28.4928,28.5568,148100.0
2007-01-04 13:50:00,49.06,49.2,48.94,49.15,152800.0,28.5452,28.6266,28.4753,28.5975,152800.0
2007-01-04 14:00:00,49.15,49.21,48.99,49.13,96700.0,28.5975,28.6324,28.5044,28.5859,96700.0
2007-01-04 14:10:00,49.13,49.34,49.1,49.33,78000.0,28.5859,28.7081,28.5684,28.7023,78000.0
2007-01-04 14:20:00,49.33,49.38,49.2,49.32,121700.0,28.7023,28.7314,28.6266,28.6964,121700.0
2007-01-04 14:30:00,49.32,49.5,49.27,49.3,226500.0,28.6964,28.8012,28.6673,28.6848,226500.0
2007-01-04 14:40:00,49.31,49.61,49.29,49.6,176300.0,28.6906,28.8652,28.679,28.8594,176300.0
2007-01-04 14:50:00,49.6,49.86,49.6,49.85,277600.0,28.8594,29.0106,28.8594,29.0048,277600.0
2007-01-04 15:00:00,49.84,49.88,49.71,49.87,190400.0,28.999,29.0223,28.9234,29.0165,190400.0
2007-01-04 15:10:00,49.87,50.0,49.74,49.76,330300.0,29.0165,29.0921,28.9408,28.9525,330300.0
2007-01-04 15:20:00,49.76,50.0,49.76,49.79,318000.0,28.9525,29.0921,28.9525,28.9699,318000.0
2007-01-04 15:30:00,49.8,49.93,49.75,49.92,289700.0,28.9757,29.0514,28.9466,29.0455,289700.0
2007-01-04 15:40:00,49.92,50.11,49.92,50.05,366700.0,29.0455,29.1561,29.0455,29.1212,366700.0
2007-01-04 15:50:00,50.05,50.1,49.83,49.84,438100.0,29.1212,29.1503,28.9932,28.999,438100.0
2007-01-05 09:30:00,51.35,51.8,50.56,50.74,1965500.0,29.8776,30.1394,29.4179,29.5227,1965500.0
2007-01-05 09:40:00,50.73,50.84,50.03,50.26,1362500.0,29.5168,29.5808,29.1095,29.2434,1362500.0
2007-01-05 09:50:00,50.25,50.85,50.05,50.27,1066300.0,29.2376,29.5867,29.1212,29.2492,1066300.0
2007-01-05 10:00:00,50.27,51.24,50.24,51.09,806500.0,29.2492,29.8136,29.2317,29.7263,806500.0
2007-01-05 10:10:00,51.09,51.14,50.47,50.58,589000.0,29.7263,29.7554,29.3656,29.4296,589000.0
2007-01-05 10:20:00,50.58,50.73,50.53,50.62,275800.0,29.4296,29.5168,29.4005,29.4528,275800.0
2007-01-05 10:30:00,50.61,50.79,50.58,50.76,225300.0,29.447,29.5517,29.4296,29.5343,225300.0
2007-01-05 10:40:00,50.76,50.79,50.55,50.67,294300.0,29.5343,29.5517,29.4121,29.4819,294300.0
2007-01-05 10:50:00,50.67,50.81,50.63,50.64,230100.0,29.4819,29.5634,29.4587,29.4645,230100.0
2007-01-05 11:00:00,50.61,50.69,50.4,50.42,173000.0,29.447,29.4936,29.3248,29.3365,173000.0
2007-01-05 11:10:00,50.42,50.68,50.33,50.48,144700.0,29.3365,29.4877,29.2841,29.3714,144700.0
2007-01-05 11:20:00,50.48,50.62,50.43,50.48,119600.0,29.3714,29.4528,29.3423,29.3714,119600.0
2007-01-05 11:30:00,50.47,50.81,50.43,50.8,156600.0,29.3656,29.5634,29.3423,29.5576,156600.0
2007-01-05 11:40:00,50.79,51.05,50.6,50.79,401000.0,29.5517,29.703,29.4412,29.5517,401000.0
2007-01-05 11:50:00,50.8,50.83,50.63,50.75,293600.0,29.5576,29.575,29.4587,29.5285,293600.0
2007-01-05 12:00:00,50.76,50.95,50.75,50.91,193600.0,29.5343,29.6448,29.5285,29.6216,193600.0
2007-01-05 12:10:00,50.91,50.98,50.81,50.93,143400.0,29.6216,29.6623,29.5634,29.6332,143400.0
2007-01-05 12:20:00,50.93,50.95,50.82,50.9,103100.0,29.6332,29.6448,29.5692,29.6157,103100.0
2007-01-05 12:30:00,50.9,50.91,50.83,50.91,146000.0,29.6157,29.6216,29.575,29.6216,146000.0
2007-01-05 12:40:00,50.91,50.94,50.62,50.77,226000.0,29.6216,29.639,29.4528,29.5401,226000.0
2007-01-05 12:50:00,50.76,50.82,50.6,50.66,91100.0,29.5343,29.5692,29.4412,29.4761,91100.0
2007-01-05 13:00:00,50.67,50.69,50.42,50.47,148200.0,29.4819,29.4936,29.3365,29.3656,148200.0
2007-01-05 13:10:00,50.47,50.57,50.44,50.53,175900.0,29.3656,29.4237,29.3481,29.4005,175900.0
2007-01-05 13:20:00,50.51,50.55,50.15,50.16,326800.0,29.3888,29.4121,29.1794,29.1852,326800.0
2007-01-05 13:30:00,50.16,50.37,50.11,50.22,243100.0,29.1852,29.3074,29.1561,29.2201,243100.0
2007-01-05 13:40:00,50.25,50.41,50.21,50.27,90700.0,29.2376,29.3306,29.2143,29.2492,90700.0
2007-01-05 13:50:00,50.29,50.36,50.18,50.2,118600.0,29.2608,29.3016,29.1968,29.2085,118600.0
2007-01-05 14:00:00,50.2,50.25,50.06,50.07,169100.0,29.2085,29.2376,29.127,29.1328,169100.0
2007-01-05 14:10:00,50.07,50.22,50.03,50.22,154900.0,29.1328,29.2201,29.1095,29.2201,154900.0
2007-01-05 14:20:00,50.21,50.22,50.11,50.19,77900.0,29.2143,29.2201,29.1561,29.2026,77900.0
2007-01-05 14:30:00,50.19,50.34,50.19,50.21,222000.0,29.2026,29.2899,29.2026,29.2143,222000.0
2007-01-05 14:40:00,50.21,50.22,50.08,50.09,109400.0,29.2143,29.2201,29.1386,29.1445,109400.0
2007-01-05 14:50:00,50.09,50.2,50.08,50.17,220100.0,29.1445,29.2085,29.1386,29.191,220100.0
2007-01-05 15:00:00,50.15,50.15,50.0,50.13,244500.0,29.1794,29.1794,29.0921,29.1677,244500.0
2007-01-05 15:10:00,50.13,50.13,50.02,50.06,190700.0,29.1677,29.1677,29.1037,29.127,190700.0
2007-01-05 15:20:00,50.06,50.18,50.01,50.12,166300.0,29.127,29.1968,29.0979,29.1619,166300.0
2007-01-05 15:30:00,50.12,50.14,49.82,49.94,358600.0,29.1619,29.1736,28.9874,29.0572,358600.0
2007-01-05 15:40:00,49.92,50.03,49.81,49.86,230200.0,29.0455,29.1095,28.9815,29.0106,230200.0
2007-01-05 15:50:00,49.86,50.04,49.77,49.97,405200.0,29.0106,29.1154,28.9583,29.0746,405200.0
2007-01-08 09:30:00,50.5,50.5,49.72,50.29,452000.0,29.383,29.383,28.9292,29.2608,452000.0
2007-01-08 09:40:00,50.25,50.43,50.23,50.28,255300.0,29.2376,29.3423,29.2259,29.255,255300.0
2007-01-08 09:50:00,50.28,50.29,49.75,49.85,241300.0,29.255,29.2608,28.9466,29.0048,241300.0
2007-01-08 10:00:00,49.83,50.14,49.8,50.08,229600.0,28.9932,29.1736,28.9757,29.1386,229600.0
2007-01-08 10:10:00,50.06,50.06,49.76,49.79,142400.0,29.127,29.127,28.9525,28.9699,142400.0
2007-01-08 10:20:00,49.78,49.88,49.63,49.65,163100.0,28.9641,29.0223,28.8768,28.8884,163100.0
2007-01-08 10:30:00,49.63,49.9,49.63,49.69,223400.0,28.8768,29.0339,28.8768,28.9117,223400.0
2007-01-08 10:40:00,49.69,49.78,49.61,49.63,193100.0,28.9117,28.9641,28.8652,28.8768,193100.0
2007-01-08 10:50:00,49.64,49.64,49.35,49.37,246000.0,28.8826,28.8826,28.7139,28.7255,246000.0
2007-01-08 11:00:00,49.36,49.57,49.32,49.41,189100.0,28.7197,28.8419,28.6964,28.7488,189100.0
2007-01-08 11:10:00,49.41,49.56,49.4,49.52,172300.0,28.7488,28.8361,28.743,28.8128,172300.0
2007-01-08 11:20:00,49.53,49.66,49.45,49.53,244400.0,28.8186,28.8943,28.7721,28.8186,244400.0
2007-01-08 11:30:00,49.53,49.59,49.5,49.56,93100.0,28.8186,28.8535,28.8012,28.8361,93100.0
2007-01-08 11:40:00,49.56,49.61,49.44,49.45,123400.0,28.8361,28.8652,28.7663,28.7721,123400.0
2007-01-08 11:50:00,49.44,49.68,49.43,49.59,92700.0,28.7663,28.9059,28.7604,28.8535,92700.0
2007-01-08 12:00:00,49.59,49.63,49.53,49.58,71200.0,28.8535,28.8768,28.8186,28.8477,71200.0
2007-01-08 12:10:00,49.58,49.58,49.41,49.46,103400.0,28.8477,28.8477,28.7488,28.7779,103400.0
2007-01-08 12:20:00,49.47,49.47,49.19,49.21,180100.0,28.7837,28.7837,28.6208,28.6324,180100.0
2007-01-08 12:30:00,49.2,49.28,49.18,49.23,158600.0,28.6266,28.6732,28.615,28.6441,158600.0
2007-01-08 12:40:00,49.23,49.28,49.19,49.2,277300.0,28.6441,28.6732,28.6208,28.6266,277300.0
2007-01-08 12:50:00,49.2,49.23,49.12,49.18,169000.0,28.6266,28.6441,28.5801,28.615,169000.0
2007-01-08 13:00:00,49.18,49.2,48.95,49.09,217700.0,28.615,28.6266,28.4812,28.5626,217700.0
2007-01-08 13:10:00,49.1,49.2,49.02,49.14,144300.0,28.5684,28.6266,28.5219,28.5917,144300.0
2007-01-08 13:20:00,49.12,49.39,49.1,49.28,109600.0,28.5801,28.7372,28.5684,28.6732,109600.0
2007-01-08 13:30:00,49.29,49.38,49.25,49.3,92700.0,28.679,28.7314,28.6557,28.6848,92700.0
2007-01-08 13:40:00,49.3,49.52,49.24,49.41,144600.0,28.6848,28.8128,28.6499,28.7488,144600.0
2007-01-08 13:50:00,49.42,49.44,49.25,49.29,152000.0,28.7546,28.7663,28.6557,28.679,152000.0
2007-01-08 14:00:00,49.3,49.48,49.22,49.48,148300.0,28.6848,28.7895,28.6383,28.7895,148300.0
2007-01-08 14:10:00,49.48,49.75,49.45,49.7,182500.0,28.7895,28.9466,28.7721,28.9175,182500.0
2007-01-08 14:20:00,49.7,49.87,49.69,49.7,230900.0,28.9175,29.0165,28.9117,28.9175,230900.0
2007-01-08 14:30:00,49.7,49.72,49.43,49.51,118800.0,28.9175,28.9292,28.7604,28.807,118800.0
2007-01-08 14:40:00,49.5,49.53,49.45,49.46,112900.0,28.8012,28.8186,28.7721,28.7779,112900.0
2007-01-08 14:50:00,49.46,49.56,49.42,49.47,108700.0,28.7779,28.8361,28.7546,28.7837,108700.0
2007-01-08 15:00:00,49.46,49.64,49.45,49.58,125000.0,28.7779,28.8826,28.7721,28.8477,125000.0
2007-01-08 15:10:00,49.57,49.62,49.43,49.59,188300.0,28.8419,28.871,28.7604,28.8535,188300.0
2007-01-08 15:20:00,49.6,49.68,49.44,49.46,244200.0,28.8594,28.9059,28.7663,28.7779,244200.0
2007-01-08 15:30:00,49.46,49.5,49.35,49.35,214500.0,28.7779,28.8012,28.7139,28.7139,214500.0
2007-01-08 15:40:00,49.36,49.48,49.32,49.42,244000.0,28.7197,28.7895,28.6964,28.7546,244000.0
2007-01-08 15:50:00,49.43,49.52,49.34,49.39,305300.0,28.7604,28.8128,28.7081,28.7372,305300.0
2007-01-09 09:30:00,49.4,49.47,48.98,49.0,299400.0,28.743,28.7837,28.4986,28.5103,299400.0
2007-01-09 09:40:00,49.01,49.02,48.82,48.92,318000.0,28.5161,28.5219,28.4055,28.4637,318000.0
2007-01-09 09:50:00,48.93,49.12,48.89,49.05,233800.0,28.4695,28.5801,28.4462,28.5393,233800.0
2007-01-09 10:00:00,49.06,49.14,48.9,49.09,195800.0,28.5452,28.5917,28.4521,28.5626,195800.0
2007-01-09 10:10:00,49.09,49.15,48.94,48.99,204600.0,28.5626,28.5975,28.4753,28.5044,204600.0
2007-01-09 10:20:00,48.98,49.02,48.9,48.99,195600.0,28.4986,28.5219,28.4521,28.5044,195600.0
2007-01-09 10:30:00,48.98,49.13,48.94,49.09,172200.0,28.4986,28.5859,28.4753,28.5626,172200.0
2007-01-09 10:40:00,49.07,49.13,49.04,49.04,113600.0,28.551,28.5859,28.5335,28.5335,113600.0
2007-01-09 10:50:00,49.05,49.14,48.96,49.09,122000.0,28.5393,28.5917,28.487,28.5626,122000.0
2007-01-09 11:00:00,49.11,49.18,49.06,49.15,151600.0,28.5743,28.615,28.5452,28.5975,151600.0
2007-01-09 11:10:00,49.16,49.16,49.01,49.02,253000.0,28.6033,28.6033,28.5161,28.5219,253000.0
2007-01-09 11:20:00,49.02,49.07,48.9,49.04,158900.0,28.5219,28.551,28.4521,28.5335,158900.0
2007-01-09 11:30:00,49.06,49.08,48.98,49.03,119600.0,28.5452,28.5568,28.4986,28.5277,119600.0
2007-01-09 11:40:00,49.03,49.04,48.85,48.88,148100.0,28.5277,28.5335,28.423,28.4404,148100.0
2007-01-09 11:50:00,48.88,48.95,48.85,48.85,148200.0,28.4404,28.4812,28.423,28.423,148200.0
2007-01-09 12:00:00,48.86,48.89,48.77,48.84,100700.0,28.4288,28.4462,28.3764,28.4172,100700.0
2007-01-09 12:10:00,48.85,48.91,48.75,48.82,78200.0,28.423,28.4579,28.3648,28.4055,78200.0
2007-01-09 12:20:00,48.82,48.82,48.6,48.75,178800.0,28.4055,28.4055,28.2775,28.3648,178800.0
2007-01-09 12:30:00,48.76,48.9,48.71,48.82,141800.0,28.3706,28.4521,28.3415,28.4055,141800.0
2007-01-09 12:40:00,48.84,48.95,48.84,48.9,90700.0,28.4172,28.4812,28.4172,28.4521,90700.0
2007-01-09 12:50:00,48.91,48.95,48.86,48.88,55300.0,28.4579,28.4812,28.4288,28.4404,55300.0
2007-01-09 13:00:00,48.88,48.94,48.85,48.91,44300.0,28.4404,28.4753,28.423,28.4579,44300.0
2007-01-09 13:10:00,48.91,49.06,48.91,49.0,104700.0,28.4579,28.5452,28.4579,28.5103,104700.0
2007-01-09 13:20:00,49.01,49.01,48.92,48.93,46600.0,28.5161,28.5161,28.4637,28.4695,46600.0
2007-01-09 13:30:00,48.94,49.06,48.92,48.98,84600.0,28.4753,28.5452,28.4637,28.4986,84600.0
2007-01-09 13:40:00,49.0,49.11,48.95,49.04,280000.0,28.5103,28.5743,28.4812,28.5335,280000.0
2007-01-09 13:50:00,49.05,49.05,48.95,49.01,188100.0,28.5393,28.5393,28.4812,28.5161,188100.0
2007-01-09 14:00:00,49.02,49.16,48.99,49.06,347500.0,28.5219,28.6033,28.5044,28.5452,347500.0
2007-01-09 14:10:00,49.08,49.09,48.96,48.99,177600.0,28.5568,28.5626,28.487,28.5044,177600.0
2007-01-09 14:20:00,48.98,49.0,48.84,48.93,115100.0,28.4986,28.5103,28.4172,28.4695,115100.0
2007-01-09 14:30:00,48.92,49.08,48.84,49.02,111600.0,28.4637,28.5568,28.4172,28.5219,111600.0
2007-01-09 14:40:00,49.03,49.06,48.93,49.05,124100.0,28.5277,28.5452,28.4695,28.5393,124100.0
2007-01-09 14:50:00,49.03,49.15,49.01,49.13,127000.0,28.5277,28.5975,28.5161,28.5859,127000.0
2007-01-09 15:00:00,49.13,49.15,49.04,49.09,123200.0,28.5859,28.5975,28.5335,28.5626,123200.0
2007-01-09 15:10:00,49.08,49.12,48.98,49.0,242000.0,28.5568,28.5801,28.4986,28.5103,242000.0
2007-01-09 15:20:00,49.0,49.02,48.94,49.0,236300.0,28.5103,28.5219,28.4753,28.5103,236300.0
2007-01-09 15:30:00,49.0,49.09,48.98,49.09,750800.0,28.5103,28.5626,28.4986,28.5626,750800.0
2007-01-09 15:40:00,49.08,49.1,48.99,49.04,335200.0,28.5568,28.5684,28.5044,28.5335,335200.0
2007-01-09 15:50:00,49.04,49.1,48.99,49.05,342800.0,28.5335,28.5684,28.5044,28.5393,342800.0
2007-01-10 09:30:00,49.03,49.12,48.7,48.78,173000.0,28.5277,28.5801,28.3357,28.3822,173000.0
2007-01-10 09:40:00,48.8,49.15,48.71,49.06,233300.0,28.3939,28.5975,28.3415,28.5452,233300.0
2007-01-10 09:50:00,49.09,49.1,48.7,48.88,294800.0,28.5626,28.5684,28.3357,28.4404,294800.0
2007-01-10 10:00:00,48.89,48.97,48.77,48.81,108800.0,28.4462,28.4928,28.3764,28.3997,108800.0
2007-01-10 10:10:00,48.8,48.96,48.72,48.85,220200.0,28.3939,28.487,28.3473,28.423,220200.0
2007-01-10 10:20:00,48.85,48.93,48.72,48.87,207700.0,28.423,28.4695,28.3473,28.4346,207700.0
2007-01-10 10:30:00,48.85,49.04,48.8,49.0,130700.0,28.423,28.5335,28.3939,28.5103,130700.0
2007-01-10 10:40:00,49.0,49.18,49.0,49.1,129300.0,28.5103,28.615,28.5103,28.5684,129300.0
2007-01-10 10:50:00,49.1,49.18,49.07,49.16,142400.0,28.5684,28.615,28.551,28.6033,142400.0
2007-01-10 11:00:00,49.15,49.16,48.95,48.95,90900.0,28.5975,28.6033,28.4812,28.4812,90900.0
2007-01-10 11:10:00,48.93,48.98,48.81,48.82,94300.0,28.4695,28.4986,28.3997,28.4055,94300.0
2007-01-10 11:20:00,48.83,48.97,48.78,48.8,84400.0,28.4113,28.4928,28.3822,28.3939,84400.0
2007-01-10 11:30:00,48.8,48.84,48.75,48.76,116200.0,28.3939,28.4172,28.3648,28.3706,116200.0
2007-01-10 11:40:00,48.76,48.85,48.76,48.84,51900.0,28.3706,28.423,28.3706,28.4172,51900.0
2007-01-10 11:50:00,48.84,48.95,48.76,48.76,82300.0,28.4172,28.4812,28.3706,28.3706,82300.0
2007-01-10 12:00:00,48.76,48.91,48.75,48.87,98800.0,28.3706,28.4579,28.3648,28.4346,98800.0
2007-01-10 12:10:00,48.88,48.98,48.85,48.96,62100.0,28.4404,28.4986,28.423,28.487,62100.0
2007-01-10 12:20:00,48.95,48.98,48.79,48.79,59800.0,28.4812,28.4986,28.3881,28.3881,59800.0
2007-01-10 12:30:00,48.79,48.89,48.78,48.88,90900.0,28.3881,28.4462,28.3822,28.4404,90900.0
2007-01-10 12:40:00,48.88,48.91,48.83,48.9,59700.0,28.4404,28.4579,28.4113,28.4521,59700.0
2007-01-10 12:50:00,48.91,49.06,48.9,48.98,114900.0,28.4579,28.5452,28.4521,28.4986,114900.0
2007-01-10 13:00:00,48.98,49.04,48.94,49.0,49100.0,28.4986,28.5335,28.4753,28.5103,49100.0
2007-01-10 13:10:00,48.99,49.09,48.99,49.08,104200.0,28.5044,28.5626,28.5044,28.5568,104200.0
2007-01-10 13:20:00,49.08,49.14,49.05,49.1,119400.0,28.5568,28.5917,28.5393,28.5684,119400.0
2007-01-10 13:30:00,49.09,49.14,49.0,49.07,84700.0,28.5626,28.5917,28.5103,28.551,84700.0
2007-01-10 13:40:00,49.06,49.14,49.04,49.11,89300.0,28.5452,28.5917,28.5335,28.5743,89300.0
2007-01-10 13:50:00,49.11,49.14,49.07,49.09,41400.0,28.5743,28.5917,28.551,28.5626,41400.0
2007-01-10 14:00:00,49.09,49.1,49.0,49.07,75100.0,28.5626,28.5684,28.5103,28.551,75100.0
2007-01-10 14:10:00,49.08,49.13,49.02,49.13,103800.0,28.5568,28.5859,28.5219,28.5859,103800.0
2007-01-10 14:20:00,49.12,49.14,49.08,49.1,121000.0,28.5801,28.5917,28.5568,28.5684,121000.0
2007-01-10 14:30:00,49.12,49.18,49.08,49.15,160000.0,28.5801,28.615,28.5568,28.5975,160000.0
2007-01-10 14:40:00,49.16,49.25,49.14,49.24,162600.0,28.6033,28.6557,28.5917,28.6499,162600.0
2007-01-10 14:50:00,49.25,49.27,49.16,49.21,121800.0,28.6557,28.6673,28.6033,28.6324,121800.0
2007-01-10 15:00:00,49.2,49.26,49.17,49.23,135700.0,28.6266,28.6615,28.6092,28.6441,135700.0
2007-01-10 15:10:00,49.23,49.37,49.2,49.33,203300.0,28.6441,28.7255,28.6266,28.7023,203300.0
2007-01-10 15:20:00,49.32,49.38,49.26,49.35,174500.0,28.6964,28.7314,28.6615,28.7139,174500.0
2007-01-10 15:30:00,49.35,49.45,49.35,49.43,144700.0,28.7139,28.7721,28.7139,28.7604,144700.0
2007-01-10 15:40:00,49.42,49.46,49.4,49.4,175200.0,28.7546,28.7779,28.743,28.743,175200.0
2007-01-10 15:50:00,49.4,49.45,49.37,49.44,251900.0,28.743,28.7721,28.7255,28.7663,251900.0
2007-01-11 09:30:00,50.23,50.74,49.11,49.6,152400.0,29.2259,29.5227,28.5743,28.8594,152400.0
2007-01-11 09:40:00,49.59,49.63,49.3,49.43,177100.0,28.8535,28.8768,28.6848,28.7604,177100.0
2007-01-11 09:50:00,49.44,49.44,49.33,49.38,127400.0,28.7663,28.7663,28.7023,28.7314,127400.0
2007-01-11 10:00:00,49.37,49.38,49.2,49.36,373800.0,28.7255,28.7314,28.6266,28.7197,373800.0
2007-01-11 10:10:00,49.37,49.41,49.24,49.31,219400.0,28.7255,28.7488,28.6499,28.6906,219400.0
2007-01-11 10:20:00,49.31,49.38,49.27,49.28,121500.0,28.6906,28.7314,28.6673,28.6732,121500.0
2007-01-11 10:30:00,49.26,49.36,49.25,49.34,129800.0,28.6615,28.7197,28.6557,28.7081,129800.0
2007-01-11 10:40:00,49.33,49.38,49.26,49.37,165800.0,28.7023,28.7314,28.6615,28.7255,165800.0
2007-01-11 10:50:00,49.37,49.4,49.29,49.38,183500.0,28.7255,28.743,28.679,28.7314,183500.0
2007-01-11 11:00:00,49.38,49.68,49.34,49.65,332300.0,28.7314,28.9059,28.7081,28.8884,332300.0
2007-01-11 11:10:00,49.65,49.8,49.64,49.8,263000.0,28.8884,28.9757,28.8826,28.9757,263000.0
2007-01-11 11:20:00,49.8,49.83,49.76,49.8,201800.0,28.9757,28.9932,28.9525,28.9757,201800.0
2007-01-11 11:30:00,49.81,49.83,49.73,49.83,244000.0,28.9815,28.9932,28.935,28.9932,244000.0
2007-01-11 11:40:00,49.83,49.88,49.77,49.87,166200.0,28.9932,29.0223,28.9583,29.0165,166200.0
2007-01-11 11:50:00,49.87,50.0,49.83,49.95,486600.0,29.0165,29.0921,28.9932,29.063,486600.0
2007-01-11 12:00:00,49.95,49.99,49.92,49.97,171600.0,29.063,29.0863,29.0455,29.0746,171600.0
2007-01-11 12:10:00,49.98,50.06,49.95,49.98,145800.0,29.0805,29.127,29.063,29.0805,145800.0
2007-01-11 12:20:00,49.98,50.03,49.97,49.98,83800.0,29.0805,29.1095,29.0746,29.0805,83800.0
2007-01-11 12:30:00,49.97,50.02,49.95,49.95,107400.0,29.0746,29.1037,29.063,29.063,107400.0
2007-01-11 12:40:00,49.95,50.04,49.84,49.97,208600.0,29.063,29.1154,28.999,29.0746,208600.0
2007-01-11 12:50:00,49.97,50.18,49.97,50.15,172900.0,29.0746,29.1968,29.0746,29.1794,172900.0
2007-01-11 13:00:00,50.15,50.16,50.01,50.04,93800.0,29.1794,29.1852,29.0979,29.1154,93800.0
2007-01-11 13:10:00,50.03,50.11,49.99,50.03,147900.0,29.1095,29.1561,29.0863,29.1095,147900.0
2007-01-11 13:20:00,50.02,50.02,49.82,49.85,191300.0,29.1037,29.1037,28.9874,29.0048,191300.0
2007-01-11 13:30:00,49.84,49.9,49.71,49.72,121500.0,28.999,29.0339,28.9234,28.9292,121500.0
2007-01-11 13:40:00,49.72,49.86,49.68,49.85,83200.0,28.9292,29.0106,28.9059,29.0048,83200.0
2007-01-11 13:50:00,49.86,50.0,49.82,49.95,83300.0,29.0106,29.0921,28.9874,29.063,83300.0
2007-01-11 14:00:00,49.95,49.97,49.87,49.94,107300.0,29.063,29.0746,29.0165,29.0572,107300.0
2007-01-11 14:10:00,49.93,49.96,49.87,49.9,101300.0,29.0514,29.0688,29.0165,29.0339,101300.0
2007-01-11 14:20:00,49.9,49.97,49.87,49.94,86500.0,29.0339,29.0746,29.0165,29.0572,86500.0
2007-01-11 14:30:00,49.94,50.04,49.92,49.95,117400.0,29.0572,29.1154,29.0455,29.063,117400.0
2007-01-11 14:40:00,49.94,50.04,49.94,50.03,96300.0,29.0572,29.1154,29.0572,29.1095,96300.0
2007-01-11 14:50:00,50.04,50.16,50.03,50.13,132000.0,29.1154,29.1852,29.1095,29.1677,132000.0
2007-01-11 15:00:00,50.13,50.16,50.01,50.09,151100.0,29.1677,29.1852,29.0979,29.1445,151100.0
2007-01-11 15:10:00,50.09,50.22,50.08,50.13,134900.0,29.1445,29.2201,29.1386,29.1677,134900.0
2007-01-11 15:20:00,50.13,50.13,49.95,50.01,163400.0,29.1677,29.1677,29.063,29.0979,163400.0
2007-01-11 15:30:00,50.01,50.1,49.98,50.09,139100.0,29.0979,29.1503,29.0805,29.1445,139100.0
2007-01-11 15:40:00,50.1,50.1,49.94,49.97,309400.0,29.1503,29.1503,29.0572,29.0746,309400.0
2007-01-11 15:50:00,49.96,50.06,49.91,50.0,269800.0,29.0688,29.127,29.0397,29.0921,269800.0
2007-01-12 09:30:00,49.87,50.12,49.75,49.81,96600.0,29.0165,29.1619,28.9466,28.9815,96600.0
2007-01-12 09:40:00,49.8,50.1,49.55,49.95,131700.0,28.9757,29.1503,28.8303,29.063,131700.0
2007-01-12 09:50:00,49.97,50.03,49.88,49.99,161100.0,29.0746,29.1095,29.0223,29.0863,161100.0
2007-01-12 10:00:00,49.99,50.0,49.71,49.72,91000.0,29.0863,29.0921,28.9234,28.9292,91000.0
2007-01-12 10:10:00,49.72,49.77,49.65,49.7,101300.0,28.9292,28.9583,28.8884,28.9175,101300.0
2007-01-12 10:20:00,49.7,49.71,49.5,49.54,126100.0,28.9175,28.9234,28.8012,28.8244,126100.0
2007-01-12 10:30:00,49.55,49.66,49.51,49.6,79800.0,28.8303,28.8943,28.807,28.8594,79800.0
2007-01-12 10:40:00,49.6,49.61,49.33,49.42,194200.0,28.8594,28.8652,28.7023,28.7546,194200.0
2007-01-12 10:50:00,49.41,49.51,49.31,49.4,104800.0,28.7488,28.807,28.6906,28.743,104800.0
2007-01-12 11:00:00,49.4,49.44,49.32,49.37,92500.0,28.743,28.7663,28.6964,28.7255,92500.0
2007-01-12 11:10:00,49.36,49.53,49.31,49.42,86400.0,28.7197,28.8186,28.6906,28.7546,86400.0
2007-01-12 11:20:00,49.41,49.53,49.33,49.44,84100.0,28.7488,28.8186,28.7023,28.7663,84100.0
2007-01-12 11:30:00,49.43,49.56,49.36,49.48,66500.0,28.7604,28.8361,28.7197,28.7895,66500.0
2007-01-12 11:40:00,49.49,49.55,49.4,49.55,61900.0,28.7954,28.8303,28.743,28.8303,61900.0
2007-01-12 11:50:00,49.55,49.62,49.51,49.54,117400.0,28.8303,28.871,28.807,28.8244,117400.0
2007-01-12 12:00:00,49.54,49.65,49.51,49.51,83900.0,28.8244,28.8884,28.807,28.807,83900.0
2007-01-12 12:10:00,49.53,49.53,49.46,49.5,45800.0,28.8186,28.8186,28.7779,28.8012,45800.0
2007-01-12 12:20:00,49.51,49.55,49.49,49.53,98100.0,28.807,28.8303,28.7954,28.8186,98100.0
2007-01-12 12:30:00,49.53,49.61,49.5,49.6,87200.0,28.8186,28.8652,28.8012,28.8594,87200.0
2007-01-12 12:40:00,49.61,49.68,49.57,49.66,68400.0,28.8652,28.9059,28.8419,28.8943,68400.0
2007-01-12 12:50:00,49.67,49.71,49.58,49.71,128100.0,28.9001,28.9234,28.8477,28.9234,128100.0
2007-01-12 13:00:00,49.71,49.73,49.62,49.67,71300.0,28.9234,28.935,28.871,28.9001,71300.0
2007-01-12 13:10:00,49.67,49.67,49.57,49.64,63400.0,28.9001,28.9001,28.8419,28.8826,63400.0
2007-01-12 13:20:00,49.64,49.71,49.62,49.71,97900.0,28.8826,28.9234,28.871,28.9234,97900.0
2007-01-12 13:30:00,49.71,49.74,49.68,49.68,134900.0,28.9234,28.9408,28.9059,28.9059,134900.0
2007-01-12 13:40:00,49.68,49.75,49.67,49.7,75100.0,28.9059,28.9466,28.9001,28.9175,75100.0
2007-01-12 13:50:00,49.7,49.82,49.7,49.81,86200.0,28.9175,28.9874,28.9175,28.9815,86200.0
2007-01-12 14:00:00,49.8,49.82,49.65,49.66,62600.0,28.9757,28.9874,28.8884,28.8943,62600.0
2007-01-12 14:10:00,49.66,49.71,49.64,49.7,72800.0,28.8943,28.9234,28.8826,28.9175,72800.0
2007-01-12 14:20:00,49.7,49.72,49.62,49.65,52300.0,28.9175,28.9292,28.871,28.8884,52300.0
2007-01-12 14:30:00,49.65,49.67,49.63,49.65,88300.0,28.8884,28.9001,28.8768,28.8884,88300.0
2007-01-12 14:40:00,49.66,49.71,49.64,49.65,50600.0,28.8943,28.9234,28.8826,28.8884,50600.0
2007-01-12 14:50:00,49.65,49.67,49.62,49.64,50500.0,28.8884,28.9001,28.871,28.8826,50500.0
2007-01-12 15:00:00,49.63,49.73,49.63,49.73,140100.0,28.8768,28.935,28.8768,28.935,140100.0
2007-01-12 15:10:00,49.73,49.73,49.65,49.68,57400.0,28.935,28.935,28.8884,28.9059,57400.0
2007-01-12 15:20:00,49.68,49.72,49.61,49.72,66600.0,28.9059,28.9292,28.8652,28.9292,66600.0
2007-01-12 15:30:00,49.72,49.74,49.64,49.66,94400.0,28.9292,28.9408,28.8826,28.8943,94400.0
2007-01-12 15:40:00,49.65,49.73,49.58,49.59,136900.0,28.8884,28.935,28.8477,28.8535,136900.0
2007-01-12 15:50:00,49.59,49.69,49.56,49.65,180900.0,28.8535,28.9117,28.8361,28.8884,180900.0
2007-01-16 09:30:00,49.47,49.98,49.47,49.78,208600.0,28.7837,29.0805,28.7837,28.9641,208600.0
2007-01-16 09:40:00,49.78,49.87,49.63,49.65,142300.0,28.9641,29.0165,28.8768,28.8884,142300.0
2007-01-16 09:50:00,49.65,49.66,49.41,49.45,178700.0,28.8884,28.8943,28.7488,28.7721,178700.0
2007-01-16 10:00:00,49.46,49.5,49.28,49.35,145600.0,28.7779,28.8012,28.6732,28.7139,145600.0
2007-01-16 10:10:00,49.35,49.48,49.31,49.32,103500.0,28.7139,28.7895,28.6906,28.6964,103500.0
2007-01-16 10:20:00,49.32,49.48,49.31,49.35,95800.0,28.6964,28.7895,28.6906,28.7139,95800.0
2007-01-16 10:30:00,49.35,49.44,49.34,49.35,83100.0,28.7139,28.7663,28.7081,28.7139,83100.0
2007-01-16 10:40:00,49.34,49.47,49.25,49.29,114300.0,28.7081,28.7837,28.6557,28.679,114300.0
2007-01-16 10:50:00,49.29,49.36,49.25,49.27,143400.0,28.679,28.7197,28.6557,28.6673,143400.0
2007-01-16 11:00:00,49.27,49.36,49.25,49.33,110600.0,28.6673,28.7197,28.6557,28.7023,110600.0
2007-01-16 11:10:00,49.31,49.32,49.25,49.3,76100.0,28.6906,28.6964,28.6557,28.6848,76100.0
2007-01-16 11:20:00,49.29,49.31,49.2,49.21,88600.0,28.679,28.6906,28.6266,28.6324,88600.0
2007-01-16 11:30:00,49.22,49.35,49.21,49.3,90900.0,28.6383,28.7139,28.6324,28.6848,90900.0
2007-01-16 11:40:00,49.3,49.34,49.23,49.24,59600.0,28.6848,28.7081,28.6441,28.6499,59600.0
2007-01-16 11:50:00,49.24,49.36,49.22,49.26,73500.0,28.6499,28.7197,28.6383,28.6615,73500.0
2007-01-16 12:00:00,49.25,49.3,49.21,49.24,66300.0,28.6557,28.6848,28.6324,28.6499,66300.0
2007-01-16 12:10:00,49.25,49.26,49.2,49.2,60400.0,28.6557,28.6615,28.6266,28.6266,60400.0
2007-01-16 12:20:00,49.2,49.24,49.16,49.18,75400.0,28.6266,28.6499,28.6033,28.615,75400.0
2007-01-16 12:30:00,49.18,49.29,49.15,49.18,75200.0,28.615,28.679,28.5975,28.615,75200.0
2007-01-16 12:40:00,49.17,49.24,49.15,49.19,91800.0,28.6092,28.6499,28.5975,28.6208,91800.0
2007-01-16 12:50:00,49.18,49.18,49.15,49.15,135200.0,28.615,28.615,28.5975,28.5975,135200.0
2007-01-16 13:00:00,49.16,49.2,49.12,49.12,117500.0,28.6033,28.6266,28.5801,28.5801,117500.0
2007-01-16 13:10:00,49.13,49.19,49.12,49.17,119500.0,28.5859,28.6208,28.5801,28.6092,119500.0
2007-01-16 13:20:00,49.18,49.29,49.17,49.28,135100.0,28.615,28.679,28.6092,28.6732,135100.0
2007-01-16 13:30:00,49.27,49.28,49.13,49.13,55300.0,28.6673,28.6732,28.5859,28.5859,55300.0
2007-01-16 13:40:00,49.13,49.23,49.11,49.14,94500.0,28.5859,28.6441,28.5743,28.5917,94500.0
2007-01-16 13:50:00,49.14,49.14,49.06,49.12,81700.0,28.5917,28.5917,28.5452,28.5801,81700.0
2007-01-16 14:00:00,49.11,49.28,49.1,49.26,118300.0,28.5743,28.6732,28.5684,28.6615,118300.0
2007-01-16 14:10:00,49.27,49.29,49.18,49.23,89600.0,28.6673,28.679,28.615,28.6441,89600.0
2007-01-16 14:20:00,49.23,49.28,49.18,49.21,64900.0,28.6441,28.6732,28.615,28.6324,64900.0
2007-01-16 14:30:00,49.21,49.34,49.21,49.22,79800.0,28.6324,28.7081,28.6324,28.6383,79800.0
2007-01-16 14:40:00,49.22,49.34,49.22,49.25,80200.0,28.6383,28.7081,28.6383,28.6557,80200.0
2007-01-16 14:50:00,49.25,49.29,49.21,49.21,78700.0,28.6557,28.679,28.6324,28.6324,78700.0
2007-01-16 15:00:00,49.2,49.21,49.15,49.18,88300.0,28.6266,28.6324,28.5975,28.615,88300.0
2007-01-16 15:10:00,49.19,49.25,49.16,49.17,106000.0,28.6208,28.6557,28.6033,28.6092,106000.0
2007-01-16 15:20:00,49.18,49.24,49.13,49.15,180100.0,28.615,28.6499,28.5859,28.5975,180100.0
2007-01-16 15:30:00,49.15,49.18,49.09,49.13,197500.0,28.5975,28.615,28.5626,28.5859,197500.0
2007-01-16 15:40:00,49.12,49.15,49.02,49.02,206800.0,28.5801,28.5975,28.5219,28.5219,206800.0
2007-01-16 15:50:00,49.02,49.02,48.9,48.96,484300.0,28.5219,28.5219,28.4521,28.487,484300.0
2007-01-17 09:30:00,48.99,49.25,48.79,49.13,125200.0,28.5044,28.6557,28.3881,28.5859,125200.0
2007-01-17 09:40:00,49.14,49.29,49.01,49.01,140800.0,28.5917,28.679,28.5161,28.5161,140800.0
2007-01-17 09:50:00,49.01,49.25,48.93,49.1,174800.0,28.5161,28.6557,28.4695,28.5684,174800.0
2007-01-17 10:00:00,49.09,49.1,48.85,49.0,134500.0,28.5626,28.5684,28.423,28.5103,134500.0
2007-01-17 10:10:00,49.0,49.15,48.99,49.11,80900.0,28.5103,28.5975,28.5044,28.5743,80900.0
2007-01-17 10:20:00,49.1,49.11,48.95,48.99,83800.0,28.5684,28.5743,28.4812,28.5044,83800.0
2007-01-17 10:30:00,49.0,49.0,48.9,48.91,94100.0,28.5103,28.5103,28.4521,28.4579,94100.0
2007-01-17 10:40:00,48.91,48.97,48.9,48.91,62300.0,28.4579,28.4928,28.4521,28.4579,62300.0
2007-01-17 10:50:00,48.91,48.94,48.79,48.89,89400.0,28.4579,28.4753,28.3881,28.4462,89400.0
2007-01-17 11:00:00,48.9,49.04,48.9,48.98,55100.0,28.4521,28.5335,28.4521,28.4986,55100.0
2007-01-17 11:10:00,48.97,48.98,48.91,48.92,42800.0,28.4928,28.4986,28.4579,28.4637,42800.0
2007-01-17 11:20:00,48.92,49.04,48.92,48.96,76100.0,28.4637,28.5335,28.4637,28.487,76100.0
2007-01-17 11:30:00,48.96,48.99,48.91,48.95,71600.0,28.487,28.5044,28.4579,28.4812,71600.0
2007-01-17 11:40:00,48.95,48.96,48.91,48.96,57600.0,28.4812,28.487,28.4579,28.487,57600.0
2007-01-17 11:50:00,48.96,48.98,48.91,48.95,87400.0,28.487,28.4986,28.4579,28.4812,87400.0
2007-01-17 12:00:00,48.95,49.01,48.92,49.0,83800.0,28.4812,28.5161,28.4637,28.5103,83800.0
2007-01-17 12:10:00,48.99,49.08,48.96,49.02,134200.0,28.5044,28.5568,28.487,28.5219,134200.0
2007-01-17 12:20:00,49.01,49.03,49.0,49.0,33400.0,28.5161,28.5277,28.5103,28.5103,33400.0
2007-01-17 12:30:00,49.0,49.0,48.95,48.98,66100.0,28.5103,28.5103,28.4812,28.4986,66100.0
2007-01-17 12:40:00,48.98,48.99,48.94,48.96,65100.0,28.4986,28.5044,28.4753,28.487,65100.0
2007-01-17 12:50:00,48.95,49.0,48.94,48.98,184200.0,28.4812,28.5103,28.4753,28.4986,184200.0
2007-01-17 13:00:00,48.99,49.0,48.93,48.93,60000.0,28.5044,28.5103,28.4695,28.4695,60000.0
2007-01-17 13:10:00,48.94,49.0,48.93,48.99,81800.0,28.4753,28.5103,28.4695,28.5044,81800.0
2007-01-17 13:20:00,48.98,48.99,48.94,48.94,43200.0,28.4986,28.5044,28.4753,28.4753,43200.0
2007-01-17 13:30:00,48.95,49.0,48.95,49.0,57700.0,28.4812,28.5103,28.4812,28.5103,57700.0
2007-01-17 13:40:00,49.01,49.01,48.97,48.97,45300.0,28.5161,28.5161,28.4928,28.4928,45300.0
2007-01-17 13:50:00,48.98,48.98,48.93,48.94,129400.0,28.4986,28.4986,28.4695,28.4753,129400.0
2007-01-17 14:00:00,48.94,49.04,48.92,48.97,246000.0,28.4753,28.5335,28.4637,28.4928,246000.0
2007-01-17 14:10:00,48.97,48.97,48.78,48.8,136200.0,28.4928,28.4928,28.3822,28.3939,136200.0
2007-01-17 14:20:00,48.79,48.84,48.73,48.76,138200.0,28.3881,28.4172,28.3532,28.3706,138200.0
2007-01-17 14:30:00,48.76,48.86,48.75,48.77,75600.0,28.3706,28.4288,28.3648,28.3764,75600.0
2007-01-17 14:40:00,48.77,48.79,48.68,48.7,115600.0,28.3764,28.3881,28.3241,28.3357,115600.0
2007-01-17 14:50:00,48.71,48.85,48.61,48.78,170800.0,28.3415,28.423,28.2833,28.3822,170800.0
2007-01-17 15:00:00,48.78,48.78,48.57,48.58,115400.0,28.3822,28.3822,28.2601,28.2659,115400.0
2007-01-17 15:10:00,48.58,48.74,48.57,48.74,70700.0,28.2659,28.359,28.2601,28.359,70700.0
2007-01-17 15:20:00,48.74,48.76,48.66,48.68,87800.0,28.359,28.3706,28.3124,28.3241,87800.0
2007-01-17 15:30:00,48.69,48.77,48.67,48.68,98900.0,28.3299,28.3764,28.3182,28.3241,98900.0
2007-01-17 15:40:00,48.67,48.68,48.57,48.57,132000.0,28.3182,28.3241,28.2601,28.2601,132000.0
2007-01-17 15:50:00,48.57,48.63,48.55,48.63,211600.0,28.2601,28.295,28.2484,28.295,211600.0
2007-01-18 09:30:00,48.87,48.87,48.53,48.54,123400.0,28.4346,28.4346,28.2368,28.2426,123400.0
2007-01-18 09:40:00,48.54,48.62,48.45,48.45,105300.0,28.2426,28.2892,28.1902,28.1902,105300.0
2007-01-18 09:50:00,48.45,48.53,48.34,48.52,260600.0,28.1902,28.2368,28.1262,28.231,260600.0
2007-01-18 10:00:00,48.49,48.5,48.26,48.34,161600.0,28.2135,28.2193,28.0797,28.1262,161600.0
2007-01-18 10:10:00,48.34,48.35,48.01,48.1,194100.0,28.1262,28.1321,27.9342,27.9866,194100.0
2007-01-18 10:20:00,48.1,48.36,48.1,48.34,144800.0,27.9866,28.1379,27.9866,28.1262,144800.0
2007-01-18 10:30:00,48.34,48.62,48.34,48.6,165500.0,28.1262,28.2892,28.1262,28.2775,165500.0
2007-01-18 10:40:00,48.61,48.9,48.6,48.69,256800.0,28.2833,28.4521,28.2775,28.3299,256800.0
2007-01-18 10:50:00,48.69,48.97,48.45,48.94,281900.0,28.3299,28.4928,28.1902,28.4753,281900.0
2007-01-18 11:00:00,48.95,48.98,48.88,48.89,149500.0,28.4812,28.4986,28.4404,28.4462,149500.0
2007-01-18 11:10:00,48.88,48.98,48.86,48.98,125900.0,28.4404,28.4986,28.4288,28.4986,125900.0
2007-01-18 11:20:00,48.97,49.05,48.9,48.95,110900.0,28.4928,28.5393,28.4521,28.4812,110900.0
2007-01-18 11:30:00,48.95,49.02,48.94,49.01,129100.0,28.4812,28.5219,28.4753,28.5161,129100.0
2007-01-18 11:40:00,49.0,49.12,49.0,49.12,82000.0,28.5103,28.5801,28.5103,28.5801,82000.0
2007-01-18 11:50:00,49.12,49.14,49.05,49.05,80700.0,28.5801,28.5917,28.5393,28.5393,80700.0
2007-01-18 12:00:00,49.06,49.15,49.05,49.1,139200.0,28.5452,28.5975,28.5393,28.5684,139200.0
2007-01-18 12:10:00,49.1,49.11,49.05,49.1,103500.0,28.5684,28.5743,28.5393,28.5684,103500.0
2007-01-18 12:20:00,49.1,49.11,48.99,49.1,185200.0,28.5684,28.5743,28.5044,28.5684,185200.0
2007-01-18 12:30:00,49.1,49.15,49.05,49.15,95100.0,28.5684,28.5975,28.5393,28.5975,95100.0
2007-01-18 12:40:00,49.15,49.24,49.11,49.24,88800.0,28.5975,28.6499,28.5743,28.6499,88800.0
2007-01-18 12:50:00,49.23,49.29,49.22,49.23,93800.0,28.6441,28.679,28.6383,28.6441,93800.0
2007-01-18 13:00:00,49.23,49.38,49.23,49.38,123100.0,28.6441,28.7314,28.6441,28.7314,123100.0
2007-01-18 13:10:00,49.38,49.41,49.32,49.36,90700.0,28.7314,28.7488,28.6964,28.7197,90700.0
2007-01-18 13:20:00,49.36,49.41,49.32,49.38,73600.0,28.7197,28.7488,28.6964,28.7314,73600.0
2007-01-18 13:30:00,49.37,49.43,49.37,49.4,77200.0,28.7255,28.7604,28.7255,28.743,77200.0
2007-01-18 13:40:00,49.4,49.4,49.23,49.26,74400.0,28.743,28.743,28.6441,28.6615,74400.0
2007-01-18 13:50:00,49.26,49.27,49.11,49.17,68900.0,28.6615,28.6673,28.5743,28.6092,68900.0
2007-01-18 14:00:00,49.17,49.21,49.12,49.2,104100.0,28.6092,28.6324,28.5801,28.6266,104100.0
2007-01-18 14:10:00,49.2,49.31,49.17,49.21,83800.0,28.6266,28.6906,28.6092,28.6324,83800.0
2007-01-18 14:20:00,49.21,49.24,49.17,49.17,55900.0,28.6324,28.6499,28.6092,28.6092,55900.0
2007-01-18 14:30:00,49.16,49.23,49.03,49.1,114700.0,28.6033,28.6441,28.5277,28.5684,114700.0
2007-01-18 14:40:00,49.11,49.27,49.11,49.2,133500.0,28.5743,28.6673,28.5743,28.6266,133500.0
2007-01-18 14:50:00,49.2,49.25,49.12,49.21,113600.0,28.6266,28.6557,28.5801,28.6324,113600.0
2007-01-18 15:00:00,49.21,49.25,49.14,49.22,126800.0,28.6324,28.6557,28.5917,28.6383,126800.0
2007-01-18 15:10:00,49.22,49.29,49.16,49.25,124400.0,28.6383,28.679,28.6033,28.6557,124400.0
2007-01-18 15:20:00,49.25,49.35,49.21,49.35,143500.0,28.6557,28.7139,28.6324,28.7139,143500.0
2007-01-18 15:30:00,49.35,49.37,49.15,49.15,243200.0,28.7139,28.7255,28.5975,28.5975,243200.0
2007-01-18 15:40:00,49.15,49.19,49.08,49.12,178100.0,28.5975,28.6208,28.5568,28.5801,178100.0
2007-01-18 15:50:00,49.12,49.21,49.08,49.14,210400.0,28.5801,28.6324,28.5568,28.5917,210400.0
2007-01-19 09:30:00,49.43,49.43,49.08,49.16,325200.0,28.7604,28.7604,28.5568,28.6033,325200.0
2007-01-19 09:40:00,49.19,49.2,48.8,48.94,130400.0,28.6208,28.6266,28.3939,28.4753,130400.0
2007-01-19 09:50:00,48.91,48.93,48.69,48.73,81800.0,28.4579,28.4695,28.3299,28.3532,81800.0
2007-01-19 10:00:00,48.74,49.25,48.74,49.13,177000.0,28.359,28.6557,28.359,28.5859,177000.0
2007-01-19 10:10:00,49.11,49.18,49.04,49.1,156300.0,28.5743,28.615,28.5335,28.5684,156300.0
2007-01-19 10:20:00,49.08,49.12,48.92,49.1,106800.0,28.5568,28.5801,28.4637,28.5684,106800.0
2007-01-19 10:30:00,49.1,49.2,48.98,49.16,99900.0,28.5684,28.6266,28.4986,28.6033,99900.0
2007-01-19 10:40:00,49.16,49.24,49.04,49.12,116200.0,28.6033,28.6499,28.5335,28.5801,116200.0
2007-01-19 10:50:00,49.13,49.18,49.09,49.13,86300.0,28.5859,28.615,28.5626,28.5859,86300.0
2007-01-19 11:00:00,49.13,49.24,49.1,49.11,82800.0,28.5859,28.6499,28.5684,28.5743,82800.0
2007-01-19 11:10:00,49.11,49.15,49.06,49.12,74700.0,28.5743,28.5975,28.5452,28.5801,74700.0
2007-01-19 11:20:00,49.11,49.11,49.02,49.07,63500.0,28.5743,28.5743,28.5219,28.551,63500.0
2007-01-19 11:30:00,49.06,49.11,49.06,49.09,73400.0,28.5452,28.5743,28.5452,28.5626,73400.0
2007-01-19 11:40:00,49.11,49.13,49.07,49.12,106600.0,28.5743,28.5859,28.551,28.5801,106600.0
2007-01-19 11:50:00,49.12,49.14,49.05,49.09,145200.0,28.5801,28.5917,28.5393,28.5626,145200.0
2007-01-19 12:00:00,49.1,49.15,49.05,49.1,125600.0,28.5684,28.5975,28.5393,28.5684,125600.0
2007-01-19 12:10:00,49.11,49.14,49.04,49.05,91200.0,28.5743,28.5917,28.5335,28.5393,91200.0
2007-01-19 12:20:00,49.05,49.16,49.04,49.12,109200.0,28.5393,28.6033,28.5335,28.5801,109200.0
2007-01-19 12:30:00,49.13,49.15,49.1,49.11,73900.0,28.5859,28.5975,28.5684,28.5743,73900.0
2007-01-19 12:40:00,49.11,49.2,49.1,49.19,98500.0,28.5743,28.6266,28.5684,28.6208,98500.0
2007-01-19 12:50:00,49.19,49.28,49.15,49.28,133000.0,28.6208,28.6732,28.5975,28.6732,133000.0
2007-01-19 13:00:00,49.28,49.34,49.1,49.14,904900.0,28.6732,28.7081,28.5684,28.5917,904900.0
2007-01-19 13:10:00,49.14,49.26,49.13,49.21,78300.0,28.5917,28.6615,28.5859,28.6324,78300.0
2007-01-19 13:20:00,49.22,49.27,49.17,49.26,76800.0,28.6383,28.6673,28.6092,28.6615,76800.0
2007-01-19 13:30:00,49.25,49.26,49.1,49.21,81800.0,28.6557,28.6615,28.5684,28.6324,81800.0
2007-01-19 13:40:00,49.21,49.26,49.18,49.24,59500.0,28.6324,28.6615,28.615,28.6499,59500.0
2007-01-19 13:50:00,49.24,49.28,49.17,49.22,74100.0,28.6499,28.6732,28.6092,28.6383,74100.0
2007-01-19 14:00:00,49.23,49.28,49.22,49.25,66700.0,28.6441,28.6732,28.6383,28.6557,66700.0
2007-01-19 14:10:00,49.26,49.37,49.24,49.33,108900.0,28.6615,28.7255,28.6499,28.7023,108900.0
2007-01-19 14:20:00,49.33,49.4,49.31,49.4,80100.0,28.7023,28.743,28.6906,28.743,80100.0
2007-01-19 14:30:00,49.39,49.39,49.3,49.34,72100.0,28.7372,28.7372,28.6848,28.7081,72100.0
2007-01-19 14:40:00,49.33,49.45,49.33,49.42,148500.0,28.7023,28.7721,28.7023,28.7546,148500.0
2007-01-19 14:50:00,49.41,49.49,49.39,49.42,120700.0,28.7488,28.7954,28.7372,28.7546,120700.0
2007-01-19 15:00:00,49.41,49.42,49.28,49.29,91000.0,28.7488,28.7546,28.6732,28.679,91000.0
2007-01-19 15:10:00,49.29,49.41,49.24,49.4,105400.0,28.679,28.7488,28.6499,28.743,105400.0
2007-01-19 15:20:00,49.4,49.41,49.33,49.4,97300.0,28.743,28.7488,28.7023,28.743,97300.0
2007-01-19 15:30:00,49.39,49.46,49.36,49.46,212200.0,28.7372,28.7779,28.7197,28.7779,212200.0
2007-01-19 15:40:00,49.45,49.53,49.42,49.42,193000.0,28.7721,28.8186,28.7546,28.7546,193000.0
2007-01-19 15:50:00,49.42,49.43,49.34,49.38,217200.0,28.7546,28.7604,28.7081,28.7314,217200.0
2007-01-22 09:30:00,49.4,49.54,49.25,49.25,161700.0,28.743,28.8244,28.6557,28.6557,161700.0
2007-01-22 09:40:00,49.27,49.39,49.25,49.35,143300.0,28.6673,28.7372,28.6557,28.7139,143300.0
2007-01-22 09:50:00,49.34,49.5,49.13,49.49,270800.0,28.7081,28.8012,28.5859,28.7954,270800.0
2007-01-22 10:00:00,49.47,49.5,49.28,49.31,180600.0,28.7837,28.8012,28.6732,28.6906,180600.0
2007-01-22 10:10:00,49.3,49.33,49.21,49.29,155500.0,28.6848,28.7023,28.6324,28.679,155500.0
2007-01-22 10:20:00,49.28,49.34,49.07,49.12,264000.0,28.6732,28.7081,28.551,28.5801,264000.0
2007-01-22 10:30:00,49.12,49.18,49.08,49.16,141300.0,28.5801,28.615,28.5568,28.6033,141300.0
2007-01-22 10:40:00,49.17,49.19,48.94,48.94,154700.0,28.6092,28.6208,28.4753,28.4753,154700.0
2007-01-22 10:50:00,48.93,48.99,48.88,48.96,158400.0,28.4695,28.5044,28.4404,28.487,158400.0
2007-01-22 11:00:00,48.96,48.96,48.87,48.9,181700.0,28.487,28.487,28.4346,28.4521,181700.0
2007-01-22 11:10:00,48.9,49.07,48.89,48.95,133200.0,28.4521,28.551,28.4462,28.4812,133200.0
2007-01-22 11:20:00,48.95,49.0,48.85,48.94,144400.0,28.4812,28.5103,28.423,28.4753,144400.0
2007-01-22 11:30:00,48.94,48.96,48.86,48.92,177800.0,28.4753,28.487,28.4288,28.4637,177800.0
2007-01-22 11:40:00,48.92,49.0,48.88,48.93,246000.0,28.4637,28.5103,28.4404,28.4695,246000.0
2007-01-22 11:50:00,48.92,49.01,48.91,48.93,139700.0,28.4637,28.5161,28.4579,28.4695,139700.0
2007-01-22 12:00:00,48.93,49.05,48.89,49.0,223100.0,28.4695,28.5393,28.4462,28.5103,223100.0
2007-01-22 12:10:00,49.0,49.05,48.96,49.04,83300.0,28.5103,28.5393,28.487,28.5335,83300.0
2007-01-22 12:20:00,49.05,49.07,49.0,49.02,46800.0,28.5393,28.551,28.5103,28.5219,46800.0
2007-01-22 12:30:00,49.02,49.06,49.02,49.06,45300.0,28.5219,28.5452,28.5219,28.5452,45300.0
2007-01-22 12:40:00,49.05,49.06,48.99,49.05,91400.0,28.5393,28.5452,28.5044,28.5393,91400.0
2007-01-22 12:50:00,49.03,49.04,48.99,49.0,84300.0,28.5277,28.5335,28.5044,28.5103,84300.0
2007-01-22 13:00:00,49.0,49.05,48.99,49.02,72100.0,28.5103,28.5393,28.5044,28.5219,72100.0
2007-01-22 13:10:00,49.03,49.11,49.03,49.1,78200.0,28.5277,28.5743,28.5277,28.5684,78200.0
2007-01-22 13:20:00,49.11,49.12,49.04,49.11,82400.0,28.5743,28.5801,28.5335,28.5743,82400.0
2007-01-22 13:30:00,49.1,49.13,49.03,49.03,86200.0,28.5684,28.5859,28.5277,28.5277,86200.0
2007-01-22 13:40:00,49.02,49.12,49.02,49.11,59100.0,28.5219,28.5801,28.5219,28.5743,59100.0
2007-01-22 13:50:00,49.1,49.2,49.1,49.15,51600.0,28.5684,28.6266,28.5684,28.5975,51600.0
2007-01-22 14:00:00,49.15,49.3,49.14,49.27,89200.0,28.5975,28.6848,28.5917,28.6673,89200.0
2007-01-22 14:10:00,49.27,49.27,49.16,49.26,55700.0,28.6673,28.6673,28.6033,28.6615,55700.0
2007-01-22 14:20:00,49.26,49.4,49.26,49.38,84700.0,28.6615,28.743,28.6615,28.7314,84700.0
2007-01-22 14:30:00,49.38,49.4,49.28,49.33,79500.0,28.7314,28.743,28.6732,28.7023,79500.0
2007-01-22 14:40:00,49.31,49.43,49.31,49.41,80600.0,28.6906,28.7604,28.6906,28.7488,80600.0
2007-01-22 14:50:00,49.4,49.4,49.32,49.38,80900.0,28.743,28.743,28.6964,28.7314,80900.0
2007-01-22 15:00:00,49.38,49.4,49.3,49.38,140100.0,28.7314,28.743,28.6848,28.7314,140100.0
2007-01-22 15:10:00,49.39,49.4,49.3,49.34,203200.0,28.7372,28.743,28.6848,28.7081,203200.0
2007-01-22 15:20:00,49.34,49.4,49.28,49.36,124300.0,28.7081,28.743,28.6732,28.7197,124300.0
2007-01-22 15:30:00,49.35,49.44,49.34,49.36,245700.0,28.7139,28.7663,28.7081,28.7197,245700.0
2007-01-22 15:40:00,49.38,49.41,49.32,49.39,209800.0,28.7314,28.7488,28.6964,28.7372,209800.0
2007-01-22 15:50:00,49.4,49.42,49.32,49.38,253300.0,28.743,28.7546,28.6964,28.7314,253300.0
2007-01-23 09:30:00,49.38,49.46,48.97,49.01,206000.0,28.7314,28.7779,28.4928,28.5161,206000.0
2007-01-23 09:40:00,49.02,49.29,49.0,49.25,174200.0,28.5219,28.679,28.5103,28.6557,174200.0
2007-01-23 09:50:00,49.25,49.29,49.08,49.2,295000.0,28.6557,28.679,28.5568,28.6266,295000.0
2007-01-23 10:00:00,49.2,49.3,49.15,49.27,227200.0,28.6266,28.6848,28.5975,28.6673,227200.0
2007-01-23 10:10:00,49.27,49.27,49.05,49.21,267300.0,28.6673,28.6673,28.5393,28.6324,267300.0
2007-01-23 10:20:00,49.2,49.21,49.1,49.19,108000.0,28.6266,28.6324,28.5684,28.6208,108000.0
2007-01-23 10:30:00,49.18,49.32,49.17,49.26,150400.0,28.615,28.6964,28.6092,28.6615,150400.0
2007-01-23 10:40:00,49.25,49.32,49.22,49.28,69300.0,28.6557,28.6964,28.6383,28.6732,69300.0
2007-01-23 10:50:00,49.27,49.35,49.27,49.28,67900.0,28.6673,28.7139,28.6673,28.6732,67900.0
2007-01-23 11:00:00,49.28,49.35,49.27,49.29,91000.0,28.6732,28.7139,28.6673,28.679,91000.0
2007-01-23 11:10:00,49.3,49.34,49.26,49.31,88100.0,28.6848,28.7081,28.6615,28.6906,88100.0
2007-01-23 11:20:00,49.32,49.32,49.23,49.24,101900.0,28.6964,28.6964,28.6441,28.6499,101900.0
2007-01-23 11:30:00,49.24,49.3,49.23,49.25,78400.0,28.6499,28.6848,28.6441,28.6557,78400.0
2007-01-23 11:40:00,49.26,49.26,49.24,49.24,71300.0,28.6615,28.6615,28.6499,28.6499,71300.0
2007-01-23 11:50:00,49.24,49.27,49.2,49.2,82000.0,28.6499,28.6673,28.6266,28.6266,82000.0
2007-01-23 12:00:00,49.2,49.24,49.1,49.12,181900.0,28.6266,28.6499,28.5684,28.5801,181900.0
2007-01-23 12:10:00,49.12,49.21,49.1,49.17,92300.0,28.5801,28.6324,28.5684,28.6092,92300.0
2007-01-23 12:20:00,49.18,49.18,49.1,49.15,94600.0,28.615,28.615,28.5684,28.5975,94600.0
2007-01-23 12:30:00,49.16,49.23,49.15,49.16,97800.0,28.6033,28.6441,28.5975,28.6033,97800.0
2007-01-23 12:40:00,49.15,49.22,49.11,49.19,98300.0,28.5975,28.6383,28.5743,28.6208,98300.0
2007-01-23 12:50:00,49.19,49.28,49.17,49.2,90300.0,28.6208,28.6732,28.6092,28.6266,90300.0
2007-01-23 13:00:00,49.2,49.24,49.16,49.19,96700.0,28.6266,28.6499,28.6033,28.6208,96700.0
2007-01-23 13:10:00,49.19,49.24,49.15,49.18,65000.0,28.6208,28.6499,28.5975,28.615,65000.0
2007-01-23 13:20:00,49.17,49.26,49.17,49.22,55300.0,28.6092,28.6615,28.6092,28.6383,55300.0
2007-01-23 13:30:00,49.2,49.32,49.2,49.25,98800.0,28.6266,28.6964,28.6266,28.6557,98800.0
2007-01-23 13:40:00,49.26,49.46,49.25,49.46,92700.0,28.6615,28.7779,28.6557,28.7779,92700.0
2007-01-23 13:50:00,49.46,49.48,49.39,49.39,76400.0,28.7779,28.7895,28.7372,28.7372,76400.0
2007-01-23 14:00:00,49.39,49.4,49.23,49.31,65000.0,28.7372,28.743,28.6441,28.6906,65000.0
2007-01-23 14:10:00,49.3,49.3,49.22,49.24,104500.0,28.6848,28.6848,28.6383,28.6499,104500.0
2007-01-23 14:20:00,49.24,49.26,49.15,49.17,81300.0,28.6499,28.6615,28.5975,28.6092,81300.0
2007-01-23 14:30:00,49.17,49.17,49.01,49.12,155500.0,28.6092,28.6092,28.5161,28.5801,155500.0
2007-01-23 14:40:00,49.12,49.15,48.92,48.92,180700.0,28.5801,28.5975,28.4637,28.4637,180700.0
2007-01-23 14:50:00,48.93,49.08,48.9,49.04,93100.0,28.4695,28.5568,28.4521,28.5335,93100.0
2007-01-23 15:00:00,49.04,49.15,49.0,49.01,97700.0,28.5335,28.5975,28.5103,28.5161,97700.0
2007-01-23 15:10:00,49.01,49.07,48.96,49.05,71800.0,28.5161,28.551,28.487,28.5393,71800.0
2007-01-23 15:20:00,49.05,49.1,49.0,49.07,78100.0,28.5393,28.5684,28.5103,28.551,78100.0
2007-01-23 15:30:00,49.06,49.07,49.05,49.07,50600.0,28.5452,28.551,28.5393,28.551,50600.0
2007-01-23 15:40:00,49.07,49.25,49.06,49.2,175200.0,28.551,28.6557,28.5452,28.6266,175200.0
2007-01-23 15:50:00,49.21,49.3,49.21,49.26,435100.0,28.6324,28.6848,28.6324,28.6615,435100.0
2007-01-24 09:30:00,49.3,49.59,49.3,49.52,131600.0,28.6848,28.8535,28.6848,28.8128,131600.0
2007-01-24 09:40:00,49.52,49.57,49.45,49.47,82000.0,28.8128,28.8419,28.7721,28.7837,82000.0
2007-01-24 09:50:00,49.48,49.55,49.36,49.49,155700.0,28.7895,28.8303,28.7197,28.7954,155700.0
2007-01-24 10:00:00,49.49,49.59,49.44,49.53,109100.0,28.7954,28.8535,28.7663,28.8186,109100.0
2007-01-24 10:10:00,49.53,49.6,49.48,49.57,106800.0,28.8186,28.8594,28.7895,28.8419,106800.0
2007-01-24 10:20:00,49.57,49.58,49.51,49.53,73500.0,28.8419,28.8477,28.807,28.8186,73500.0
2007-01-24 10:30:00,49.55,49.71,49.55,49.68,146600.0,28.8303,28.9234,28.8303,28.9059,146600.0
2007-01-24 10:40:00,49.68,49.79,49.66,49.78,115500.0,28.9059,28.9699,28.8943,28.9641,115500.0
2007-01-24 10:50:00,49.78,49.88,49.76,49.87,152000.0,28.9641,29.0223,28.9525,29.0165,152000.0
2007-01-24 11:00:00,49.88,49.95,49.77,49.91,169500.0,29.0223,29.063,28.9583,29.0397,169500.0
2007-01-24 11:10:00,49.92,50.04,49.92,50.02,218900.0,29.0455,29.1154,29.0455,29.1037,218900.0
2007-01-24 11:20:00,50.03,50.03,49.8,49.89,181400.0,29.1095,29.1095,28.9757,29.0281,181400.0
2007-01-24 11:30:00,49.89,49.95,49.85,49.91,92400.0,29.0281,29.063,29.0048,29.0397,92400.0
2007-01-24 11:40:00,49.9,50.08,49.89,50.03,133400.0,29.0339,29.1386,29.0281,29.1095,133400.0
2007-01-24 11:50:00,50.05,50.09,49.95,49.99,181800.0,29.1212,29.1445,29.063,29.0863,181800.0
2007-01-24 12:00:00,49.99,50.3,49.99,50.26,249900.0,29.0863,29.2666,29.0863,29.2434,249900.0
2007-01-24 12:10:00,50.27,50.42,50.26,50.4,189000.0,29.2492,29.3365,29.2434,29.3248,189000.0
2007-01-24 12:20:00,50.41,50.48,50.31,50.31,149000.0,29.3306,29.3714,29.2725,29.2725,149000.0
2007-01-24 12:30:00,50.32,50.58,50.31,50.58,335700.0,29.2783,29.4296,29.2725,29.4296,335700.0
2007-01-24 12:40:00,50.58,50.81,50.56,50.78,294400.0,29.4296,29.5634,29.4179,29.5459,294400.0
2007-01-24 12:50:00,50.77,50.78,50.59,50.59,157000.0,29.5401,29.5459,29.4354,29.4354,157000.0
2007-01-24 13:00:00,50.58,50.6,50.45,50.45,123200.0,29.4296,29.4412,29.3539,29.3539,123200.0
2007-01-24 13:10:00,50.45,50.52,50.45,50.47,120400.0,29.3539,29.3947,29.3539,29.3656,120400.0
2007-01-24 13:20:00,50.48,50.5,50.36,50.38,79300.0,29.3714,29.383,29.3016,29.3132,79300.0
2007-01-24 13:30:00,50.38,50.56,50.34,50.5,209600.0,29.3132,29.4179,29.2899,29.383,209600.0
2007-01-24 13:40:00,50.47,50.51,50.39,50.39,68800.0,29.3656,29.3888,29.319,29.319,68800.0
2007-01-24 13:50:00,50.4,50.52,50.39,50.5,76600.0,29.3248,29.3947,29.319,29.383,76600.0
2007-01-24 14:00:00,50.51,50.56,50.41,50.41,57400.0,29.3888,29.4179,29.3306,29.3306,57400.0
2007-01-24 14:10:00,50.42,50.64,50.42,50.54,119100.0,29.3365,29.4645,29.3365,29.4063,119100.0
2007-01-24 14:20:00,50.54,50.56,50.42,50.47,70600.0,29.4063,29.4179,29.3365,29.3656,70600.0
2007-01-24 14:30:00,50.48,50.5,50.36,50.44,436800.0,29.3714,29.383,29.3016,29.3481,436800.0
2007-01-24 14:40:00,50.44,50.45,50.35,50.35,138700.0,29.3481,29.3539,29.2957,29.2957,138700.0
2007-01-24 14:50:00,50.35,50.49,50.28,50.29,101300.0,29.2957,29.3772,29.255,29.2608,101300.0
2007-01-24 15:00:00,50.29,50.43,50.26,50.38,139900.0,29.2608,29.3423,29.2434,29.3132,139900.0
2007-01-24 15:10:00,50.37,50.5,50.32,50.45,124900.0,29.3074,29.383,29.2783,29.3539,124900.0
2007-01-24 15:20:00,50.46,50.46,50.27,50.33,68500.0,29.3597,29.3597,29.2492,29.2841,68500.0
2007-01-24 15:30:00,50.34,50.57,50.31,50.39,185400.0,29.2899,29.4237,29.2725,29.319,185400.0
2007-01-24 15:40:00,50.39,50.57,50.33,50.53,201300.0,29.319,29.4237,29.2841,29.4005,201300.0
2007-01-24 15:50:00,50.52,50.56,50.31,50.41,165700.0,29.3947,29.4179,29.2725,29.3306,165700.0
2007-01-25 09:30:00,51.4,51.62,51.02,51.56,752000.0,29.9067,30.0347,29.6856,29.9998,752000.0
2007-01-25 09:40:00,51.56,51.58,51.08,51.16,355300.0,29.9998,30.0114,29.7205,29.767,355300.0
2007-01-25 09:50:00,51.17,51.35,50.9,50.96,356300.0,29.7728,29.8776,29.6157,29.6507,356300.0
2007-01-25 10:00:00,50.96,50.97,50.71,50.84,329000.0,29.6507,29.6565,29.5052,29.5808,329000.0
2007-01-25 10:10:00,50.84,50.88,50.7,50.75,166400.0,29.5808,29.6041,29.4994,29.5285,166400.0
2007-01-25 10:20:00,50.74,50.77,50.68,50.76,194000.0,29.5227,29.5401,29.4877,29.5343,194000.0
2007-01-25 10:30:00,50.77,50.86,50.55,50.56,170800.0,29.5401,29.5925,29.4121,29.4179,170800.0
2007-01-25 10:40:00,50.57,50.85,50.54,50.55,197700.0,29.4237,29.5867,29.4063,29.4121,197700.0
2007-01-25 10:50:00,50.55,50.79,50.54,50.72,142000.0,29.4121,29.5517,29.4063,29.511,142000.0
2007-01-25 11:00:00,50.72,50.79,50.55,50.56,93300.0,29.511,29.5517,29.4121,29.4179,93300.0
2007-01-25 11:10:00,50.56,50.63,50.5,50.51,64100.0,29.4179,29.4587,29.383,29.3888,64100.0
2007-01-25 11:20:00,50.52,50.54,50.4,50.41,120200.0,29.3947,29.4063,29.3248,29.3306,120200.0
2007-01-25 11:30:00,50.4,50.45,50.27,50.33,235500.0,29.3248,29.3539,29.2492,29.2841,235500.0
2007-01-25 11:40:00,50.34,50.51,50.33,50.47,127000.0,29.2899,29.3888,29.2841,29.3656,127000.0
2007-01-25 11:50:00,50.47,50.58,50.41,50.46,161000.0,29.3656,29.4296,29.3306,29.3597,161000.0
2007-01-25 12:00:00,50.44,50.47,50.3,50.3,82100.0,29.3481,29.3656,29.2666,29.2666,82100.0
2007-01-25 12:10:00,50.3,50.32,50.05,50.05,253400.0,29.2666,29.2783,29.1212,29.1212,253400.0
2007-01-25 12:20:00,50.06,50.16,50.06,50.07,151900.0,29.127,29.1852,29.127,29.1328,151900.0
2007-01-25 12:30:00,50.07,50.23,50.04,50.23,155700.0,29.1328,29.2259,29.1154,29.2259,155700.0
2007-01-25 12:40:00,50.22,50.26,50.2,50.23,69600.0,29.2201,29.2434,29.2085,29.2259,69600.0
2007-01-25 12:50:00,50.22,50.23,50.07,50.07,64700.0,29.2201,29.2259,29.1328,29.1328,64700.0
2007-01-25 13:00:00,50.08,50.09,50.03,50.08,91700.0,29.1386,29.1445,29.1095,29.1386,91700.0
2007-01-25 13:10:00,50.08,50.17,50.0,50.12,132300.0,29.1386,29.191,29.0921,29.1619,132300.0
2007-01-25 13:20:00,50.12,50.13,50.02,50.06,83900.0,29.1619,29.1677,29.1037,29.127,83900.0
2007-01-25 13:30:00,50.05,50.1,49.83,49.85,87900.0,29.1212,29.1503,28.9932,29.0048,87900.0
2007-01-25 13:40:00,49.85,49.94,49.77,49.78,109000.0,29.0048,29.0572,28.9583,28.9641,109000.0
2007-01-25 13:50:00,49.78,49.88,49.71,49.75,103400.0,28.9641,29.0223,28.9234,28.9466,103400.0
2007-01-25 14:00:00,49.76,49.85,49.69,49.81,114200.0,28.9525,29.0048,28.9117,28.9815,114200.0
2007-01-25 14:10:00,49.79,49.86,49.72,49.81,100400.0,28.9699,29.0106,28.9292,28.9815,100400.0
2007-01-25 14:20:00,49.8,49.81,49.6,49.62,209500.0,28.9757,28.9815,28.8594,28.871,209500.0
2007-01-25 14:30:00,49.62,49.77,49.62,49.73,176500.0,28.871,28.9583,28.871,28.935,176500.0
2007-01-25 14:40:00,49.73,49.73,49.66,49.7,107400.0,28.935,28.935,28.8943,28.9175,107400.0
2007-01-25 14:50:00,49.7,49.74,49.64,49.68,154000.0,28.9175,28.9408,28.8826,28.9059,154000.0
2007-01-25 15:00:00,49.69,49.7,49.55,49.57,181500.0,28.9117,28.9175,28.8303,28.8419,181500.0
2007-01-25 15:10:00,49.57,49.7,49.56,49.69,180500.0,28.8419,28.9175,28.8361,28.9117,180500.0
2007-01-25 15:20:00,49.69,49.82,49.68,49.81,193700.0,28.9117,28.9874,28.9059,28.9815,193700.0
2007-01-25 15:30:00,49.82,49.87,49.79,49.86,186800.0,28.9874,29.0165,28.9699,29.0106,186800.0
2007-01-25 15:40:00,49.85,49.96,49.85,49.89,170500.0,29.0048,29.0688,29.0048,29.0281,170500.0
2007-01-25 15:50:00,49.89,50.04,49.86,49.86,267500.0,29.0281,29.1154,29.0106,29.0106,267500.0
2007-01-26 09:30:00,49.89,50.24,49.75,49.79,212600.0,29.0281,29.2317,28.9466,28.9699,212600.0
2007-01-26 09:40:00,49.78,49.91,49.55,49.66,96700.0,28.9641,29.0397,28.8303,28.8943,96700.0
2007-01-26 09:50:00,49.68,49.95,49.63,49.88,114800.0,28.9059,29.063,28.8768,29.0223,114800.0
2007-01-26 10:00:00,49.88,50.1,49.56,49.66,119000.0,29.0223,29.1503,28.8361,28.8943,119000.0
2007-01-26 10:10:00,49.67,49.72,49.56,49.56,70600.0,28.9001,28.9292,28.8361,28.8361,70600.0
2007-01-26 10:20:00,49.56,49.63,49.54,49.59,59500.0,28.8361,28.8768,28.8244,28.8535,59500.0
2007-01-26 10:30:00,49.59,49.71,49.54,49.62,80900.0,28.8535,28.9234,28.8244,28.871,80900.0
2007-01-26 10:40:00,49.6,49.68,49.56,49.67,51900.0,28.8594,28.9059,28.8361,28.9001,51900.0
2007-01-26 10:50:00,49.64,49.69,49.6,49.62,58800.0,28.8826,28.9117,28.8594,28.871,58800.0
2007-01-26 11:00:00,49.62,49.63,49.44,49.46,71400.0,28.871,28.8768,28.7663,28.7779,71400.0
2007-01-26 11:10:00,49.46,49.58,49.45,49.58,45700.0,28.7779,28.8477,28.7721,28.8477,45700.0
2007-01-26 11:20:00,49.59,49.61,49.55,49.59,49400.0,28.8535,28.8652,28.8303,28.8535,49400.0
2007-01-26 11:30:00,49.58,49.62,49.51,49.53,30800.0,28.8477,28.871,28.807,28.8186,30800.0
2007-01-26 11:40:00,49.51,49.55,49.43,49.49,58400.0,28.807,28.8303,28.7604,28.7954,58400.0
2007-01-26 11:50:00,49.49,49.52,49.4,49.51,52500.0,28.7954,28.8128,28.743,28.807,52500.0
2007-01-26 12:00:00,49.51,49.61,49.46,49.51,54900.0,28.807,28.8652,28.7779,28.807,54900.0
2007-01-26 12:10:00,49.51,49.67,49.49,49.64,72600.0,28.807,28.9001,28.7954,28.8826,72600.0
2007-01-26 12:20:00,49.63,49.68,49.58,49.59,43400.0,28.8768,28.9059,28.8477,28.8535,43400.0
2007-01-26 12:30:00,49.59,49.64,49.55,49.59,55500.0,28.8535,28.8826,28.8303,28.8535,55500.0
2007-01-26 12:40:00,49.59,49.62,49.53,49.56,41700.0,28.8535,28.871,28.8186,28.8361,41700.0
2007-01-26 12:50:00,49.59,49.62,49.54,49.56,59400.0,28.8535,28.871,28.8244,28.8361,59400.0
2007-01-26 13:00:00,49.57,49.6,49.47,49.48,45800.0,28.8419,28.8594,28.7837,28.7895,45800.0
2007-01-26 13:10:00,49.48,49.52,49.41,49.5,45300.0,28.7895,28.8128,28.7488,28.8012,45300.0
2007-01-26 13:20:00,49.49,49.5,49.4,49.5,31200.0,28.7954,28.8012,28.743,28.8012,31200.0
2007-01-26 13:30:00,49.47,49.53,49.42,49.45,33700.0,28.7837,28.8186,28.7546,28.7721,33700.0
2007-01-26 13:40:00,49.45,49.46,49.31,49.33,86200.0,28.7721,28.7779,28.6906,28.7023,86200.0
2007-01-26 13:50:00,49.3,49.37,49.28,49.36,71800.0,28.6848,28.7255,28.6732,28.7197,71800.0
2007-01-26 14:00:00,49.36,49.36,49.26,49.34,51500.0,28.7197,28.7197,28.6615,28.7081,51500.0
2007-01-26 14:10:00,49.33,49.49,49.3,49.4,81200.0,28.7023,28.7954,28.6848,28.743,81200.0
2007-01-26 14:20:00,49.4,49.49,49.32,49.37,144400.0,28.743,28.7954,28.6964,28.7255,144400.0
2007-01-26 14:30:00,49.37,49.42,49.3,49.36,74300.0,28.7255,28.7546,28.6848,28.7197,74300.0
2007-01-26 14:40:00,49.36,49.52,49.36,49.48,126800.0,28.7197,28.8128,28.7197,28.7895,126800.0
2007-01-26 14:50:00,49.47,49.62,49.47,49.58,142700.0,28.7837,28.871,28.7837,28.8477,142700.0
2007-01-26 15:00:00,49.58,49.68,49.57,49.64,121900.0,28.8477,28.9059,28.8419,28.8826,121900.0
2007-01-26 15:10:00,49.65,49.7,49.6,49.63,86700.0,28.8884,28.9175,28.8594,28.8768,86700.0
2007-01-26 15:20:00,49.61,49.61,49.51,49.54,41000.0,28.8652,28.8652,28.807,28.8244,41000.0
2007-01-26 15:30:00,49.53,49.58,49.42,49.52,71200.0,28.8186,28.8477,28.7546,28.8128,71200.0
2007-01-26 15:40:00,49.52,49.59,49.41,49.59,105800.0,28.8128,28.8535,28.7488,28.8535,105800.0
2007-01-26 15:50:00,49.59,49.62,49.49,49.56,168500.0,28.8535,28.871,28.7954,28.8361,168500.0
2007-01-29 09:30:00,49.57,49.82,49.52,49.62,102700.0,28.8419,28.9874,28.8128,28.871,102700.0
2007-01-29 09:40:00,49.65,49.87,49.65,49.82,94100.0,28.8884,29.0165,28.8884,28.9874,94100.0
2007-01-29 09:50:00,49.82,50.15,49.81,50.14,192700.0,28.9874,29.1794,28.9815,29.1736,192700.0
2007-01-29 10:00:00,50.13,50.3,50.13,50.29,141900.0,29.1677,29.2666,29.1677,29.2608,141900.0
2007-01-29 10:10:00,50.27,50.27,50.14,50.23,151800.0,29.2492,29.2492,29.1736,29.2259,151800.0
2007-01-29 10:20:00,50.21,50.22,50.07,50.16,93900.0,29.2143,29.2201,29.1328,29.1852,93900.0
2007-01-29 10:30:00,50.16,50.21,50.05,50.06,97800.0,29.1852,29.2143,29.1212,29.127,97800.0
2007-01-29 10:40:00,50.06,50.19,50.06,50.17,86700.0,29.127,29.2026,29.127,29.191,86700.0
2007-01-29 10:50:00,50.17,50.22,50.14,50.16,68800.0,29.191,29.2201,29.1736,29.1852,68800.0
2007-01-29 11:00:00,50.15,50.18,49.99,49.99,80500.0,29.1794,29.1968,29.0863,29.0863,80500.0
2007-01-29 11:10:00,50.0,50.07,49.85,49.86,70600.0,29.0921,29.1328,29.0048,29.0106,70600.0
2007-01-29 11:20:00,49.86,49.94,49.85,49.92,88200.0,29.0106,29.0572,29.0048,29.0455,88200.0
2007-01-29 11:30:00,49.93,49.99,49.89,49.9,138200.0,29.0514,29.0863,29.0281,29.0339,138200.0
2007-01-29 11:40:00,49.9,50.07,49.9,50.04,61200.0,29.0339,29.1328,29.0339,29.1154,61200.0
2007-01-29 11:50:00,50.01,50.11,50.0,50.09,23600.0,29.0979,29.1561,29.0921,29.1445,23600.0
2007-01-29 12:00:00,50.08,50.18,50.07,50.17,56500.0,29.1386,29.1968,29.1328,29.191,56500.0
2007-01-29 12:10:00,50.17,50.32,50.17,50.28,97200.0,29.191,29.2783,29.191,29.255,97200.0
2007-01-29 12:20:00,50.26,50.35,50.22,50.26,49800.0,29.2434,29.2957,29.2201,29.2434,49800.0
2007-01-29 12:30:00,50.25,50.29,50.21,50.24,49200.0,29.2376,29.2608,29.2143,29.2317,49200.0
2007-01-29 12:40:00,50.25,50.3,50.23,50.3,62200.0,29.2376,29.2666,29.2259,29.2666,62200.0
2007-01-29 12:50:00,50.3,50.33,50.25,50.32,67600.0,29.2666,29.2841,29.2376,29.2783,67600.0
2007-01-29 13:00:00,50.33,50.41,50.32,50.38,85600.0,29.2841,29.3306,29.2783,29.3132,85600.0
2007-01-29 13:10:00,50.37,50.38,50.33,50.35,89100.0,29.3074,29.3132,29.2841,29.2957,89100.0
2007-01-29 13:20:00,50.35,50.35,50.29,50.33,66100.0,29.2957,29.2957,29.2608,29.2841,66100.0
2007-01-29 13:30:00,50.33,50.35,50.28,50.29,60000.0,29.2841,29.2957,29.255,29.2608,60000.0
2007-01-29 13:40:00,50.29,50.29,50.07,50.1,105000.0,29.2608,29.2608,29.1328,29.1503,105000.0
2007-01-29 13:50:00,50.11,50.17,50.02,50.08,98600.0,29.1561,29.191,29.1037,29.1386,98600.0
2007-01-29 14:00:00,50.08,50.16,50.01,50.16,119900.0,29.1386,29.1852,29.0979,29.1852,119900.0
2007-01-29 14:10:00,50.14,50.16,50.08,50.11,92800.0,29.1736,29.1852,29.1386,29.1561,92800.0
2007-01-29 14:20:00,50.11,50.17,50.04,50.05,66300.0,29.1561,29.191,29.1154,29.1212,66300.0
2007-01-29 14:30:00,50.05,50.08,50.0,50.03,53800.0,29.1212,29.1386,29.0921,29.1095,53800.0
2007-01-29 14:40:00,50.01,50.13,50.0,50.06,109000.0,29.0979,29.1677,29.0921,29.127,109000.0
2007-01-29 14:50:00,50.07,50.12,50.01,50.1,52800.0,29.1328,29.1619,29.0979,29.1503,52800.0
2007-01-29 15:00:00,50.11,50.19,50.05,50.07,80100.0,29.1561,29.2026,29.1212,29.1328,80100.0
2007-01-29 15:10:00,50.08,50.2,50.08,50.19,79300.0,29.1386,29.2085,29.1386,29.2026,79300.0
2007-01-29 15:20:00,50.19,50.2,50.13,50.19,82800.0,29.2026,29.2085,29.1677,29.2026,82800.0
2007-01-29 15:30:00,50.2,50.25,50.17,50.17,118000.0,29.2085,29.2376,29.191,29.191,118000.0
2007-01-29 15:40:00,50.16,50.16,50.06,50.09,125100.0,29.1852,29.1852,29.127,29.1445,125100.0
2007-01-29 15:50:00,50.09,50.19,50.08,50.09,126800.0,29.1445,29.2026,29.1386,29.1445,126800.0
2007-01-30 09:30:00,50.25,50.41,50.1,50.33,78000.0,29.2376,29.3306,29.1503,29.2841,78000.0
2007-01-30 09:40:00,50.33,50.33,50.11,50.11,189600.0,29.2841,29.2841,29.1561,29.1561,189600.0
2007-01-30 09:50:00,50.12,50.12,49.81,49.92,115300.0,29.1619,29.1619,28.9815,29.0455,115300.0
2007-01-30 10:00:00,49.91,50.06,49.89,50.0,81300.0,29.0397,29.127,29.0281,29.0921,81300.0
2007-01-30 10:10:00,49.99,50.0,49.93,49.95,85400.0,29.0863,29.0921,29.0514,29.063,85400.0
2007-01-30 10:20:00,49.96,50.0,49.95,49.98,70500.0,29.0688,29.0921,29.063,29.0805,70500.0
2007-01-30 10:30:00,49.97,50.0,49.8,49.9,170800.0,29.0746,29.0921,28.9757,29.0339,170800.0
2007-01-30 10:40:00,49.89,49.94,49.75,49.75,78800.0,29.0281,29.0572,28.9466,28.9466,78800.0
2007-01-30 10:50:00,49.76,49.88,49.65,49.85,88700.0,28.9525,29.0223,28.8884,29.0048,88700.0
2007-01-30 11:00:00,49.85,49.87,49.75,49.79,123700.0,29.0048,29.0165,28.9466,28.9699,123700.0
2007-01-30 11:10:00,49.79,49.86,49.77,49.86,102600.0,28.9699,29.0106,28.9583,29.0106,102600.0
2007-01-30 11:20:00,49.86,49.91,49.83,49.85,59000.0,29.0106,29.0397,28.9932,29.0048,59000.0
2007-01-30 11:30:00,49.86,49.88,49.83,49.86,74900.0,29.0106,29.0223,28.9932,29.0106,74900.0
2007-01-30 11:40:00,49.87,49.9,49.83,49.85,54000.0,29.0165,29.0339,28.9932,29.0048,54000.0
2007-01-30 11:50:00,49.84,49.84,49.68,49.7,32800.0,28.999,28.999,28.9059,28.9175,32800.0
2007-01-30 12:00:00,49.68,49.69,49.63,49.64,57400.0,28.9059,28.9117,28.8768,28.8826,57400.0
2007-01-30 12:10:00,49.64,49.67,49.62,49.66,50300.0,28.8826,28.9001,28.871,28.8943,50300.0
2007-01-30 12:20:00,49.65,49.68,49.64,49.67,49800.0,28.8884,28.9059,28.8826,28.9001,49800.0
2007-01-30 12:30:00,49.68,49.74,49.66,49.69,39200.0,28.9059,28.9408,28.8943,28.9117,39200.0
2007-01-30 12:40:00,49.69,49.7,49.59,49.67,68000.0,28.9117,28.9175,28.8535,28.9001,68000.0
2007-01-30 12:50:00,49.68,49.69,49.62,49.64,27300.0,28.9059,28.9117,28.871,28.8826,27300.0
2007-01-30 13:00:00,49.64,49.68,49.5,49.5,100800.0,28.8826,28.9059,28.8012,28.8012,100800.0
2007-01-30 13:10:00,49.5,49.52,49.34,49.46,130600.0,28.8012,28.8128,28.7081,28.7779,130600.0
2007-01-30 13:20:00,49.46,49.57,49.42,49.43,88700.0,28.7779,28.8419,28.7546,28.7604,88700.0
2007-01-30 13:30:00,49.42,49.46,49.4,49.46,46400.0,28.7546,28.7779,28.743,28.7779,46400.0
2007-01-30 13:40:00,49.44,49.63,49.44,49.61,83900.0,28.7663,28.8768,28.7663,28.8652,83900.0
2007-01-30 13:50:00,49.62,49.68,49.6,49.62,53100.0,28.871,28.9059,28.8594,28.871,53100.0
2007-01-30 14:00:00,49.61,49.64,49.57,49.57,48300.0,28.8652,28.8826,28.8419,28.8419,48300.0
2007-01-30 14:10:00,49.56,49.65,49.52,49.59,38800.0,28.8361,28.8884,28.8128,28.8535,38800.0
2007-01-30 14:20:00,49.59,49.59,49.52,49.53,57200.0,28.8535,28.8535,28.8128,28.8186,57200.0
2007-01-30 14:30:00,49.53,49.58,49.5,49.56,58300.0,28.8186,28.8477,28.8012,28.8361,58300.0
2007-01-30 14:40:00,49.56,49.62,49.53,49.57,33600.0,28.8361,28.871,28.8186,28.8419,33600.0
2007-01-30 14:50:00,49.59,49.68,49.59,49.61,85200.0,28.8535,28.9059,28.8535,28.8652,85200.0
2007-01-30 15:00:00,49.61,49.61,49.56,49.59,67100.0,28.8652,28.8652,28.8361,28.8535,67100.0
2007-01-30 15:10:00,49.58,49.67,49.56,49.63,90400.0,28.8477,28.9001,28.8361,28.8768,90400.0
2007-01-30 15:20:00,49.62,49.66,49.6,49.61,64200.0,28.871,28.8943,28.8594,28.8652,64200.0
2007-01-30 15:30:00,49.61,49.65,49.56,49.65,113900.0,28.8652,28.8884,28.8361,28.8884,113900.0
2007-01-30 15:40:00,49.63,49.64,49.59,49.62,132600.0,28.8768,28.8826,28.8535,28.871,132600.0
2007-01-30 15:50:00,49.62,49.68,49.56,49.61,130600.0,28.871,28.9059,28.8361,28.8652,130600.0
2007-01-31 09:30:00,49.62,49.83,49.5,49.58,90100.0,28.871,28.9932,28.8012,28.8477,90100.0
2007-01-31 09:40:00,49.54,49.73,49.49,49.67,53200.0,28.8244,28.935,28.7954,28.9001,53200.0
2007-01-31 09:50:00,49.67,49.83,49.67,49.77,67300.0,28.9001,28.9932,28.9001,28.9583,67300.0
2007-01-31 10:00:00,49.78,49.9,49.76,49.85,27100.0,28.9641,29.0339,28.9525,29.0048,27100.0
2007-01-31 10:10:00,49.85,49.95,49.84,49.91,48400.0,29.0048,29.063,28.999,29.0397,48400.0
2007-01-31 10:20:00,49.91,50.14,49.9,50.12,66100.0,29.0397,29.1736,29.0339,29.1619,66100.0
2007-01-31 10:30:00,50.13,50.35,50.11,50.3,149900.0,29.1677,29.2957,29.1561,29.2666,149900.0
2007-01-31 10:40:00,50.29,50.3,50.12,50.22,83800.0,29.2608,29.2666,29.1619,29.2201,83800.0
2007-01-31 10:50:00,50.21,50.29,50.06,50.07,47900.0,29.2143,29.2608,29.127,29.1328,47900.0
2007-01-31 11:00:00,50.06,50.07,49.83,49.98,75200.0,29.127,29.1328,28.9932,29.0805,75200.0
2007-01-31 11:10:00,49.98,50.06,49.95,50.02,33000.0,29.0805,29.127,29.063,29.1037,33000.0
2007-01-31 11:20:00,50.03,50.05,49.91,49.99,36600.0,29.1095,29.1212,29.0397,29.0863,36600.0
2007-01-31 11:30:00,50.0,50.12,49.94,49.99,83600.0,29.0921,29.1619,29.0572,29.0863,83600.0
2007-01-31 11:40:00,49.99,50.05,49.97,50.0,25200.0,29.0863,29.1212,29.0746,29.0921,25200.0
2007-01-31 11:50:00,49.99,50.02,49.97,50.0,23300.0,29.0863,29.1037,29.0746,29.0921,23300.0
2007-01-31 12:00:00,50.01,50.01,49.9,49.91,33900.0,29.0979,29.0979,29.0339,29.0397,33900.0
2007-01-31 12:10:00,49.91,49.91,49.83,49.88,29600.0,29.0397,29.0397,28.9932,29.0223,29600.0
2007-01-31 12:20:00,49.87,49.93,49.83,49.89,24300.0,29.0165,29.0514,28.9932,29.0281,24300.0
2007-01-31 12:30:00,49.91,49.94,49.82,49.86,22400.0,29.0397,29.0572,28.9874,29.0106,22400.0
2007-01-31 12:40:00,49.86,49.86,49.75,49.79,62200.0,29.0106,29.0106,28.9466,28.9699,62200.0
2007-01-31 12:50:00,49.78,49.87,49.76,49.83,50900.0,28.9641,29.0165,28.9525,28.9932,50900.0
2007-01-31 13:00:00,49.82,49.98,49.79,49.92,54200.0,28.9874,29.0805,28.9699,29.0455,54200.0
2007-01-31 13:10:00,49.91,49.98,49.88,49.9,19900.0,29.0397,29.0805,29.0223,29.0339,19900.0
2007-01-31 13:20:00,49.9,49.99,49.9,49.94,20600.0,29.0339,29.0863,29.0339,29.0572,20600.0
2007-01-31 13:30:00,49.96,50.06,49.94,50.05,50100.0,29.0688,29.127,29.0572,29.1212,50100.0
2007-01-31 13:40:00,50.05,50.08,50.01,50.06,37300.0,29.1212,29.1386,29.0979,29.127,37300.0
2007-01-31 13:50:00,50.06,50.13,50.01,50.01,25800.0,29.127,29.1677,29.0979,29.0979,25800.0
2007-01-31 14:00:00,50.02,50.13,50.01,50.06,125300.0,29.1037,29.1677,29.0979,29.127,125300.0
2007-01-31 14:10:00,50.05,50.29,49.97,50.25,141300.0,29.1212,29.2608,29.0746,29.2376,141300.0
2007-01-31 14:20:00,50.25,50.39,50.09,50.29,167400.0,29.2376,29.319,29.1445,29.2608,167400.0
2007-01-31 14:30:00,50.1,50.43,50.07,50.42,176100.0,29.1503,29.3423,29.1328,29.3365,176100.0
2007-01-31 14:40:00,50.42,50.5,50.32,50.49,125100.0,29.3365,29.383,29.2783,29.3772,125100.0
2007-01-31 14:50:00,50.5,50.61,50.47,50.53,115700.0,29.383,29.447,29.3656,29.4005,115700.0
2007-01-31 15:00:00,50.54,50.61,50.43,50.61,106900.0,29.4063,29.447,29.3423,29.447,106900.0
2007-01-31 15:10:00,50.61,50.65,50.49,50.52,76300.0,29.447,29.4703,29.3772,29.3947,76300.0
2007-01-31 15:20:00,50.54,50.61,50.51,50.57,158400.0,29.4063,29.447,29.3888,29.4237,158400.0
2007-01-31 15:30:00,50.55,50.64,50.53,50.62,154000.0,29.4121,29.4645,29.4005,29.4528,154000.0
2007-01-31 15:40:00,50.63,50.68,50.55,50.59,200900.0,29.4587,29.4877,29.4121,29.4354,200900.0
2007-01-31 15:50:00,50.59,50.61,50.4,50.4,271700.0,29.4354,29.447,29.3248,29.3248,271700.0
2007-02-01 09:30:00,50.41,50.73,50.16,50.53,173200.0,29.3306,29.5168,29.1852,29.4005,173200.0
2007-02-01 09:40:00,50.53,50.7,50.46,50.6,214800.0,29.4005,29.4994,29.3597,29.4412,214800.0
2007-02-01 09:50:00,50.6,50.99,50.6,50.91,132000.0,29.4412,29.6681,29.4412,29.6216,132000.0
2007-02-01 10:00:00,50.91,50.97,50.72,50.92,122500.0,29.6216,29.6565,29.511,29.6274,122500.0
2007-02-01 10:10:00,50.92,50.93,50.71,50.89,103400.0,29.6274,29.6332,29.5052,29.6099,103400.0
2007-02-01 10:20:00,50.89,50.91,50.69,50.73,68600.0,29.6099,29.6216,29.4936,29.5168,68600.0
2007-02-01 10:30:00,50.73,50.92,50.7,50.85,55800.0,29.5168,29.6274,29.4994,29.5867,55800.0
2007-02-01 10:40:00,50.85,51.0,50.85,50.95,58300.0,29.5867,29.6739,29.5867,29.6448,58300.0
2007-02-01 10:50:00,50.95,50.97,50.91,50.95,59000.0,29.6448,29.6565,29.6216,29.6448,59000.0
2007-02-01 11:00:00,50.95,50.97,50.73,50.81,80700.0,29.6448,29.6565,29.5168,29.5634,80700.0
2007-02-01 11:10:00,50.83,50.92,50.83,50.85,82600.0,29.575,29.6274,29.575,29.5867,82600.0
2007-02-01 11:20:00,50.86,50.93,50.83,50.92,82600.0,29.5925,29.6332,29.575,29.6274,82600.0
2007-02-01 11:30:00,50.93,50.94,50.77,50.78,165500.0,29.6332,29.639,29.5401,29.5459,165500.0
2007-02-01 11:40:00,50.78,50.79,50.72,50.77,30800.0,29.5459,29.5517,29.511,29.5401,30800.0
2007-02-01 11:50:00,50.75,51.0,50.74,50.82,51700.0,29.5285,29.6739,29.5227,29.5692,51700.0
2007-02-01 12:00:00,50.83,50.88,50.73,50.77,85500.0,29.575,29.6041,29.5168,29.5401,85500.0
2007-02-01 12:10:00,50.77,50.78,50.73,50.77,88300.0,29.5401,29.5459,29.5168,29.5401,88300.0
2007-02-01 12:20:00,50.77,50.77,50.69,50.72,49700.0,29.5401,29.5401,29.4936,29.511,49700.0
2007-02-01 12:30:00,50.72,50.74,50.67,50.72,23500.0,29.511,29.5227,29.4819,29.511,23500.0
2007-02-01 12:40:00,50.71,50.81,50.71,50.8,29400.0,29.5052,29.5634,29.5052,29.5576,29400.0
2007-02-01 12:50:00,50.81,50.82,50.73,50.78,26300.0,29.5634,29.5692,29.5168,29.5459,26300.0
2007-02-01 13:00:00,50.78,50.79,50.71,50.75,37600.0,29.5459,29.5517,29.5052,29.5285,37600.0
2007-02-01 13:10:00,50.75,50.8,50.75,50.77,32900.0,29.5285,29.5576,29.5285,29.5401,32900.0
2007-02-01 13:20:00,50.77,50.85,50.76,50.81,27800.0,29.5401,29.5867,29.5343,29.5634,27800.0
2007-02-01 13:30:00,50.79,50.82,50.75,50.76,16400.0,29.5517,29.5692,29.5285,29.5343,16400.0
2007-02-01 13:40:00,50.76,50.85,50.75,50.82,34600.0,29.5343,29.5867,29.5285,29.5692,34600.0
2007-02-01 13:50:00,50.82,50.84,50.75,50.75,26600.0,29.5692,29.5808,29.5285,29.5285,26600.0
2007-02-01 14:00:00,50.75,50.81,50.74,50.8,35700.0,29.5285,29.5634,29.5227,29.5576,35700.0
2007-02-01 14:10:00,50.8,50.84,50.72,50.75,46900.0,29.5576,29.5808,29.511,29.5285,46900.0
2007-02-01 14:20:00,50.76,50.79,50.71,50.78,47900.0,29.5343,29.5517,29.5052,29.5459,47900.0
2007-02-01 14:30:00,50.79,50.79,50.73,50.76,34600.0,29.5517,29.5517,29.5168,29.5343,34600.0
2007-02-01 14:40:00,50.75,50.82,50.74,50.79,56300.0,29.5285,29.5692,29.5227,29.5517,56300.0
2007-02-01 14:50:00,50.81,50.96,50.81,50.93,73400.0,29.5634,29.6507,29.5634,29.6332,73400.0
2007-02-01 15:00:00,50.93,51.0,50.9,50.95,118400.0,29.6332,29.6739,29.6157,29.6448,118400.0
2007-02-01 15:10:00,50.94,50.95,50.84,50.86,72500.0,29.639,29.6448,29.5808,29.5925,72500.0
2007-02-01 15:20:00,50.86,50.89,50.79,50.8,71700.0,29.5925,29.6099,29.5517,29.5576,71700.0
2007-02-01 15:30:00,50.79,50.81,50.74,50.76,80300.0,29.5517,29.5634,29.5227,29.5343,80300.0
2007-02-01 15:40:00,50.76,50.79,50.75,50.78,108800.0,29.5343,29.5517,29.5285,29.5459,108800.0
2007-02-01 15:50:00,50.78,50.85,50.75,50.84,114800.0,29.5459,29.5867,29.5285,29.5808,114800.0
2007-02-02 09:30:00,50.95,51.0,50.75,50.93,105700.0,29.6448,29.6739,29.5285,29.6332,105700.0
2007-02-02 09:40:00,50.94,51.42,50.93,51.34,234700.0,29.639,29.9183,29.6332,29.8718,234700.0
2007-02-02 09:50:00,51.34,51.34,51.17,51.25,132400.0,29.8718,29.8718,29.7728,29.8194,132400.0
2007-02-02 10:00:00,51.26,51.34,51.22,51.28,66200.0,29.8252,29.8718,29.8019,29.8368,66200.0
2007-02-02 10:10:00,51.29,51.45,51.26,51.42,97500.0,29.8427,29.9358,29.8252,29.9183,97500.0
2007-02-02 10:20:00,51.44,51.48,51.39,51.46,95500.0,29.9299,29.9532,29.9009,29.9416,95500.0
2007-02-02 10:30:00,51.47,51.48,51.35,51.38,75900.0,29.9474,29.9532,29.8776,29.895,75900.0
2007-02-02 10:40:00,51.39,51.4,51.25,51.3,116200.0,29.9009,29.9067,29.8194,29.8485,116200.0
2007-02-02 10:50:00,51.3,51.35,51.29,51.33,48300.0,29.8485,29.8776,29.8427,29.8659,48300.0
2007-02-02 11:00:00,51.33,51.37,51.26,51.37,77400.0,29.8659,29.8892,29.8252,29.8892,77400.0
2007-02-02 11:10:00,51.37,51.37,51.33,51.35,42500.0,29.8892,29.8892,29.8659,29.8776,42500.0
2007-02-02 11:20:00,51.36,51.38,51.14,51.21,85400.0,29.8834,29.895,29.7554,29.7961,85400.0
2007-02-02 11:30:00,51.21,51.21,51.17,51.2,83100.0,29.7961,29.7961,29.7728,29.7903,83100.0
2007-02-02 11:40:00,51.2,51.2,51.08,51.1,91900.0,29.7903,29.7903,29.7205,29.7321,91900.0
2007-02-02 11:50:00,51.1,51.22,51.09,51.21,61500.0,29.7321,29.8019,29.7263,29.7961,61500.0
2007-02-02 12:00:00,51.21,51.25,51.17,51.25,79700.0,29.7961,29.8194,29.7728,29.8194,79700.0
2007-02-02 12:10:00,51.25,51.26,51.19,51.2,43500.0,29.8194,29.8252,29.7845,29.7903,43500.0
2007-02-02 12:20:00,51.21,51.27,51.17,51.2,79100.0,29.7961,29.831,29.7728,29.7903,79100.0
2007-02-02 12:30:00,51.2,51.26,51.18,51.2,39400.0,29.7903,29.8252,29.7787,29.7903,39400.0
2007-02-02 12:40:00,51.21,51.25,51.19,51.23,31000.0,29.7961,29.8194,29.7845,29.8078,31000.0
2007-02-02 12:50:00,51.24,51.24,51.2,51.22,17100.0,29.8136,29.8136,29.7903,29.8019,17100.0
2007-02-02 13:00:00,51.23,51.26,51.2,51.25,34800.0,29.8078,29.8252,29.7903,29.8194,34800.0
2007-02-02 13:10:00,51.25,51.26,51.2,51.24,15600.0,29.8194,29.8252,29.7903,29.8136,15600.0
2007-02-02 13:20:00,51.22,51.26,51.18,51.25,42800.0,29.8019,29.8252,29.7787,29.8194,42800.0
2007-02-02 13:30:00,51.25,51.26,51.24,51.26,29100.0,29.8194,29.8252,29.8136,29.8252,29100.0
2007-02-02 13:40:00,51.26,51.28,51.23,51.25,41000.0,29.8252,29.8368,29.8078,29.8194,41000.0
2007-02-02 13:50:00,51.26,51.29,51.22,51.26,92200.0,29.8252,29.8427,29.8019,29.8252,92200.0
2007-02-02 14:00:00,51.28,51.3,51.25,51.29,32100.0,29.8368,29.8485,29.8194,29.8427,32100.0
2007-02-02 14:10:00,51.3,51.3,51.22,51.25,60600.0,29.8485,29.8485,29.8019,29.8194,60600.0
2007-02-02 14:20:00,51.26,51.26,51.13,51.17,88900.0,29.8252,29.8252,29.7496,29.7728,88900.0
2007-02-02 14:30:00,51.18,51.22,51.15,51.16,35200.0,29.7787,29.8019,29.7612,29.767,35200.0
2007-02-02 14:40:00,51.16,51.23,51.05,51.14,103400.0,29.767,29.8078,29.703,29.7554,103400.0
2007-02-02 14:50:00,51.15,51.2,51.13,51.16,36400.0,29.7612,29.7903,29.7496,29.767,36400.0
2007-02-02 15:00:00,51.17,51.19,51.13,51.17,42900.0,29.7728,29.7845,29.7496,29.7728,42900.0
2007-02-02 15:10:00,51.17,51.21,51.15,51.15,44700.0,29.7728,29.7961,29.7612,29.7612,44700.0
2007-02-02 15:20:00,51.16,51.17,51.09,51.14,51100.0,29.767,29.7728,29.7263,29.7554,51100.0
2007-02-02 15:30:00,51.15,51.19,51.15,51.16,43500.0,29.7612,29.7845,29.7612,29.767,43500.0
2007-02-02 15:40:00,51.16,51.16,51.13,51.15,88100.0,29.767,29.767,29.7496,29.7612,88100.0
2007-02-02 15:50:00,51.15,51.19,51.13,51.18,87700.0,29.7612,29.7845,29.7496,29.7787,87700.0
2007-02-05 09:30:00,51.1,51.29,50.97,51.25,106100.0,29.7321,29.8427,29.6565,29.8194,106100.0
2007-02-05 09:40:00,51.24,51.6,51.2,51.58,158300.0,29.8136,30.023,29.7903,30.0114,158300.0
2007-02-05 09:50:00,51.59,51.65,51.24,51.35,136000.0,30.0172,30.0521,29.8136,29.8776,136000.0
2007-02-05 10:00:00,51.36,51.37,51.0,51.1,138100.0,29.8834,29.8892,29.6739,29.7321,138100.0
2007-02-05 10:10:00,51.1,51.1,50.91,50.94,80900.0,29.7321,29.7321,29.6216,29.639,80900.0
2007-02-05 10:20:00,50.94,51.11,50.92,51.0,80600.0,29.639,29.7379,29.6274,29.6739,80600.0
2007-02-05 10:30:00,50.99,51.2,50.98,51.09,90500.0,29.6681,29.7903,29.6623,29.7263,90500.0
2007-02-05 10:40:00,51.07,51.07,50.98,51.05,43600.0,29.7147,29.7147,29.6623,29.703,43600.0
2007-02-05 10:50:00,51.05,51.06,50.98,51.01,34100.0,29.703,29.7088,29.6623,29.6798,34100.0
2007-02-05 11:00:00,51.01,51.04,50.92,50.95,50200.0,29.6798,29.6972,29.6274,29.6448,50200.0
2007-02-05 11:10:00,50.96,50.98,50.9,50.98,41900.0,29.6507,29.6623,29.6157,29.6623,41900.0
2007-02-05 11:20:00,50.98,51.01,50.94,50.98,31900.0,29.6623,29.6798,29.639,29.6623,31900.0
2007-02-05 11:30:00,50.99,51.01,50.93,50.98,55400.0,29.6681,29.6798,29.6332,29.6623,55400.0
2007-02-05 11:40:00,50.98,51.02,50.95,51.0,88400.0,29.6623,29.6856,29.6448,29.6739,88400.0
2007-02-05 11:50:00,51.0,51.03,50.98,51.01,87300.0,29.6739,29.6914,29.6623,29.6798,87300.0
2007-02-05 12:00:00,51.02,51.04,50.98,51.03,64000.0,29.6856,29.6972,29.6623,29.6914,64000.0
2007-02-05 12:10:00,51.03,51.03,50.98,50.99,33700.0,29.6914,29.6914,29.6623,29.6681,33700.0
2007-02-05 12:20:00,50.99,51.03,50.99,51.0,17500.0,29.6681,29.6914,29.6681,29.6739,17500.0
2007-02-05 12:30:00,51.01,51.04,50.98,51.02,12900.0,29.6798,29.6972,29.6623,29.6856,12900.0
2007-02-05 12:40:00,51.02,51.06,51.02,51.05,30000.0,29.6856,29.7088,29.6856,29.703,30000.0
2007-02-05 12:50:00,51.05,51.08,51.02,51.08,31600.0,29.703,29.7205,29.6856,29.7205,31600.0
2007-02-05 13:00:00,51.08,51.11,51.06,51.1,62400.0,29.7205,29.7379,29.7088,29.7321,62400.0
2007-02-05 13:10:00,51.1,51.11,51.05,51.07,32400.0,29.7321,29.7379,29.703,29.7147,32400.0
2007-02-05 13:20:00,51.07,51.08,51.01,51.02,46100.0,29.7147,29.7205,29.6798,29.6856,46100.0
2007-02-05 13:30:00,51.03,51.05,51.01,51.04,28600.0,29.6914,29.703,29.6798,29.6972,28600.0
2007-02-05 13:40:00,51.04,51.04,51.01,51.04,42100.0,29.6972,29.6972,29.6798,29.6972,42100.0
2007-02-05 13:50:00,51.04,51.07,51.03,51.06,44000.0,29.6972,29.7147,29.6914,29.7088,44000.0
2007-02-05 14:00:00,51.06,51.17,51.05,51.17,70800.0,29.7088,29.7728,29.703,29.7728,70800.0
2007-02-05 14:10:00,51.17,51.17,51.1,51.14,43900.0,29.7728,29.7728,29.7321,29.7554,43900.0
2007-02-05 14:20:00,51.13,51.13,51.06,51.09,33300.0,29.7496,29.7496,29.7088,29.7263,33300.0
2007-02-05 14:30:00,51.09,51.18,51.09,51.18,51800.0,29.7263,29.7787,29.7263,29.7787,51800.0
2007-02-05 14:40:00,51.17,51.18,51.14,51.16,36500.0,29.7728,29.7787,29.7554,29.767,36500.0
2007-02-05 14:50:00,51.17,51.19,51.14,51.19,100500.0,29.7728,29.7845,29.7554,29.7845,100500.0
2007-02-05 15:00:00,51.19,51.2,51.16,51.17,47800.0,29.7845,29.7903,29.767,29.7728,47800.0
2007-02-05 15:10:00,51.17,51.25,51.17,51.23,66100.0,29.7728,29.8194,29.7728,29.8078,66100.0
2007-02-05 15:20:00,51.23,51.27,51.14,51.14,93900.0,29.8078,29.831,29.7554,29.7554,93900.0
2007-02-05 15:30:00,51.15,51.21,51.11,51.12,97600.0,29.7612,29.7961,29.7379,29.7438,97600.0
2007-02-05 15:40:00,51.12,51.13,51.01,51.01,105200.0,29.7438,29.7496,29.6798,29.6798,105200.0
2007-02-05 15:50:00,51.01,51.03,50.97,51.0,87700.0,29.6798,29.6914,29.6565,29.6739,87700.0
2007-02-06 09:30:00,50.98,50.99,50.7,50.91,94600.0,29.6623,29.6681,29.4994,29.6216,94600.0
2007-02-06 09:40:00,50.92,51.21,50.86,50.9,60400.0,29.6274,29.7961,29.5925,29.6157,60400.0
2007-02-06 09:50:00,50.9,50.98,50.73,50.78,72000.0,29.6157,29.6623,29.5168,29.5459,72000.0
2007-02-06 10:00:00,50.76,50.77,50.65,50.66,131200.0,29.5343,29.5401,29.4703,29.4761,131200.0
2007-02-06 10:10:00,50.66,50.68,50.5,50.58,106800.0,29.4761,29.4877,29.383,29.4296,106800.0
2007-02-06 10:20:00,50.58,50.59,50.55,50.55,53800.0,29.4296,29.4354,29.4121,29.4121,53800.0
2007-02-06 10:30:00,50.55,50.67,50.55,50.66,58300.0,29.4121,29.4819,29.4121,29.4761,58300.0
2007-02-06 10:40:00,50.66,50.74,50.62,50.74,41000.0,29.4761,29.5227,29.4528,29.5227,41000.0
2007-02-06 10:50:00,50.73,50.75,50.57,50.58,49700.0,29.5168,29.5285,29.4237,29.4296,49700.0
2007-02-06 11:00:00,50.58,50.63,50.54,50.62,64600.0,29.4296,29.4587,29.4063,29.4528,64600.0
2007-02-06 11:10:00,50.61,50.61,50.57,50.57,32000.0,29.447,29.447,29.4237,29.4237,32000.0
2007-02-06 11:20:00,50.57,50.64,50.55,50.62,47100.0,29.4237,29.4645,29.4121,29.4528,47100.0
2007-02-06 11:30:00,50.62,50.66,50.61,50.64,38400.0,29.4528,29.4761,29.447,29.4645,38400.0
2007-02-06 11:40:00,50.64,50.66,50.45,50.46,36400.0,29.4645,29.4761,29.3539,29.3597,36400.0
2007-02-06 11:50:00,50.45,50.54,50.43,50.43,32800.0,29.3539,29.4063,29.3423,29.3423,32800.0
2007-02-06 12:00:00,50.42,50.65,50.41,50.65,77900.0,29.3365,29.4703,29.3306,29.4703,77900.0
2007-02-06 12:10:00,50.65,50.75,50.62,50.74,40400.0,29.4703,29.5285,29.4528,29.5227,40400.0
2007-02-06 12:20:00,50.73,50.77,50.71,50.74,34200.0,29.5168,29.5401,29.5052,29.5227,34200.0
2007-02-06 12:30:00,50.72,50.75,50.68,50.73,17200.0,29.511,29.5285,29.4877,29.5168,17200.0
2007-02-06 12:40:00,50.73,50.74,50.62,50.64,21400.0,29.5168,29.5227,29.4528,29.4645,21400.0
2007-02-06 12:50:00,50.63,50.69,50.61,50.63,48000.0,29.4587,29.4936,29.447,29.4587,48000.0
2007-02-06 13:00:00,50.62,50.77,50.61,50.74,57400.0,29.4528,29.5401,29.447,29.5227,57400.0
2007-02-06 13:10:00,50.74,50.83,50.74,50.79,38900.0,29.5227,29.575,29.5227,29.5517,38900.0
2007-02-06 13:20:00,50.8,50.8,50.7,50.71,26500.0,29.5576,29.5576,29.4994,29.5052,26500.0
2007-02-06 13:30:00,50.7,50.77,50.68,50.77,63000.0,29.4994,29.5401,29.4877,29.5401,63000.0
2007-02-06 13:40:00,50.77,50.79,50.66,50.69,48900.0,29.5401,29.5517,29.4761,29.4936,48900.0
2007-02-06 13:50:00,50.69,50.7,50.64,50.66,25300.0,29.4936,29.4994,29.4645,29.4761,25300.0
2007-02-06 14:00:00,50.66,50.69,50.54,50.59,90500.0,29.4761,29.4936,29.4063,29.4354,90500.0
2007-02-06 14:10:00,50.57,50.66,50.57,50.63,32700.0,29.4237,29.4761,29.4237,29.4587,32700.0
2007-02-06 14:20:00,50.63,50.71,50.61,50.69,38500.0,29.4587,29.5052,29.447,29.4936,38500.0
2007-02-06 14:30:00,50.67,50.71,50.64,50.65,33300.0,29.4819,29.5052,29.4645,29.4703,33300.0
2007-02-06 14:40:00,50.65,50.69,50.63,50.66,55800.0,29.4703,29.4936,29.4587,29.4761,55800.0
2007-02-06 14:50:00,50.66,50.73,50.65,50.71,58500.0,29.4761,29.5168,29.4703,29.5052,58500.0
2007-02-06 15:00:00,50.71,50.82,50.71,50.76,73800.0,29.5052,29.5692,29.5052,29.5343,73800.0
2007-02-06 15:10:00,50.75,50.77,50.73,50.73,40500.0,29.5285,29.5401,29.5168,29.5168,40500.0
2007-02-06 15:20:00,50.73,50.74,50.67,50.72,55000.0,29.5168,29.5227,29.4819,29.511,55000.0
2007-02-06 15:30:00,50.72,50.73,50.66,50.66,59800.0,29.511,29.5168,29.4761,29.4761,59800.0
2007-02-06 15:40:00,50.66,50.77,50.65,50.77,67300.0,29.4761,29.5401,29.4703,29.5401,67300.0
2007-02-06 15:50:00,50.77,50.85,50.77,50.82,130000.0,29.5401,29.5867,29.5401,29.5692,130000.0
2007-02-07 09:30:00,50.78,50.98,50.22,50.35,115000.0,29.5459,29.6623,29.2201,29.2957,115000.0
2007-02-07 09:40:00,50.37,50.37,50.25,50.27,93100.0,29.3074,29.3074,29.2376,29.2492,93100.0
2007-02-07 09:50:00,50.27,50.36,50.2,50.29,122100.0,29.2492,29.3016,29.2085,29.2608,122100.0
2007-02-07 10:00:00,50.29,50.3,50.12,50.2,106000.0,29.2608,29.2666,29.1619,29.2085,106000.0
2007-02-07 10:10:00,50.2,50.37,50.18,50.33,85400.0,29.2085,29.3074,29.1968,29.2841,85400.0
2007-02-07 10:20:00,50.33,50.52,50.31,50.44,67400.0,29.2841,29.3947,29.2725,29.3481,67400.0
2007-02-07 10:30:00,50.43,50.6,50.39,50.6,51800.0,29.3423,29.4412,29.319,29.4412,51800.0
2007-02-07 10:40:00,50.6,50.63,50.49,50.51,67500.0,29.4412,29.4587,29.3772,29.3888,67500.0
2007-02-07 10:50:00,50.51,50.52,50.46,50.47,45300.0,29.3888,29.3947,29.3597,29.3656,45300.0
2007-02-07 11:00:00,50.46,50.53,50.43,50.52,72600.0,29.3597,29.4005,29.3423,29.3947,72600.0
2007-02-07 11:10:00,50.53,50.54,50.5,50.53,25200.0,29.4005,29.4063,29.383,29.4005,25200.0
2007-02-07 11:20:00,50.52,50.55,50.46,50.46,42800.0,29.3947,29.4121,29.3597,29.3597,42800.0
2007-02-07 11:30:00,50.47,50.48,50.43,50.47,34600.0,29.3656,29.3714,29.3423,29.3656,34600.0
2007-02-07 11:40:00,50.48,50.48,50.4,50.4,48900.0,29.3714,29.3714,29.3248,29.3248,48900.0
2007-02-07 11:50:00,50.4,50.42,50.35,50.41,46300.0,29.3248,29.3365,29.2957,29.3306,46300.0
2007-02-07 12:00:00,50.43,50.51,50.43,50.49,29800.0,29.3423,29.3888,29.3423,29.3772,29800.0
2007-02-07 12:10:00,50.49,50.51,50.47,50.49,27300.0,29.3772,29.3888,29.3656,29.3772,27300.0
2007-02-07 12:20:00,50.49,50.5,50.45,50.46,31300.0,29.3772,29.383,29.3539,29.3597,31300.0
2007-02-07 12:30:00,50.46,50.53,50.45,50.5,79700.0,29.3597,29.4005,29.3539,29.383,79700.0
2007-02-07 12:40:00,50.5,50.59,50.49,50.59,13800.0,29.383,29.4354,29.3772,29.4354,13800.0
2007-02-07 12:50:00,50.59,50.65,50.59,50.59,25100.0,29.4354,29.4703,29.4354,29.4354,25100.0
2007-02-07 13:00:00,50.59,50.62,50.57,50.62,32400.0,29.4354,29.4528,29.4237,29.4528,32400.0
2007-02-07 13:10:00,50.62,50.65,50.61,50.62,20100.0,29.4528,29.4703,29.447,29.4528,20100.0
2007-02-07 13:20:00,50.61,50.63,50.47,50.48,46400.0,29.447,29.4587,29.3656,29.3714,46400.0
2007-02-07 13:30:00,50.49,50.55,50.49,50.53,28000.0,29.3772,29.4121,29.3772,29.4005,28000.0
2007-02-07 13:40:00,50.52,50.54,50.48,50.53,26200.0,29.3947,29.4063,29.3714,29.4005,26200.0
2007-02-07 13:50:00,50.53,50.54,50.45,50.48,24400.0,29.4005,29.4063,29.3539,29.3714,24400.0
2007-02-07 14:00:00,50.48,50.55,50.47,50.5,51000.0,29.3714,29.4121,29.3656,29.383,51000.0
2007-02-07 14:10:00,50.49,50.59,50.45,50.59,106100.0,29.3772,29.4354,29.3539,29.4354,106100.0
2007-02-07 14:20:00,50.58,50.61,50.51,50.55,66900.0,29.4296,29.447,29.3888,29.4121,66900.0
2007-02-07 14:30:00,50.56,50.56,50.45,50.49,172000.0,29.4179,29.4179,29.3539,29.3772,172000.0
2007-02-07 14:40:00,50.49,50.51,50.35,50.36,76900.0,29.3772,29.3888,29.2957,29.3016,76900.0
2007-02-07 14:50:00,50.35,50.41,50.32,50.36,53800.0,29.2957,29.3306,29.2783,29.3016,53800.0
2007-02-07 15:00:00,50.36,50.41,50.33,50.41,99000.0,29.3016,29.3306,29.2841,29.3306,99000.0
2007-02-07 15:10:00,50.41,50.51,50.4,50.5,56600.0,29.3306,29.3888,29.3248,29.383,56600.0
2007-02-07 15:20:00,50.5,50.59,50.47,50.57,101300.0,29.383,29.4354,29.3656,29.4237,101300.0
2007-02-07 15:30:00,50.58,50.66,50.53,50.58,159100.0,29.4296,29.4761,29.4005,29.4296,159100.0
2007-02-07 15:40:00,50.59,50.66,50.58,50.65,95000.0,29.4354,29.4761,29.4296,29.4703,95000.0
2007-02-07 15:50:00,50.65,50.79,50.57,50.79,524500.0,29.4703,29.5517,29.4237,29.5517,524500.0
2007-02-09 09:30:00,51.22,51.72,51.22,51.66,193900.0,29.8019,30.0929,29.8019,30.0579,193900.0
2007-02-09 09:40:00,51.68,51.79,51.6,51.71,190800.0,30.0696,30.1336,30.023,30.087,190800.0
2007-02-09 09:50:00,51.71,51.8,51.61,51.63,178000.0,30.087,30.1394,30.0289,30.0405,178000.0
2007-02-09 10:00:00,51.61,51.7,51.5,51.58,112000.0,30.0289,30.0812,29.9649,30.0114,112000.0
2007-02-09 10:10:00,51.58,51.62,51.47,51.59,132600.0,30.0114,30.0347,29.9474,30.0172,132600.0
2007-02-09 10:20:00,51.6,51.69,51.59,51.67,90200.0,30.023,30.0754,30.0172,30.0638,90200.0
2007-02-09 10:30:00,51.67,51.73,51.64,51.7,75600.0,30.0638,30.0987,30.0463,30.0812,75600.0
2007-02-09 10:40:00,51.71,51.77,51.7,51.71,97300.0,30.087,30.122,30.0812,30.087,97300.0
2007-02-09 10:50:00,51.7,51.7,51.6,51.66,79600.0,30.0812,30.0812,30.023,30.0579,79600.0
2007-02-09 11:00:00,51.67,51.76,51.66,51.71,69700.0,30.0638,30.1161,30.0579,30.087,69700.0
2007-02-09 11:10:00,51.71,51.79,51.67,51.72,85500.0,30.087,30.1336,30.0638,30.0929,85500.0
2007-02-09 11:20:00,51.7,51.76,51.6,51.6,103900.0,30.0812,30.1161,30.023,30.023,103900.0
2007-02-09 11:30:00,51.59,51.65,51.55,51.61,81100.0,30.0172,30.0521,29.9939,30.0289,81100.0
2007-02-09 11:40:00,51.61,51.74,51.6,51.73,49100.0,30.0289,30.1045,30.023,30.0987,49100.0
2007-02-09 11:50:00,51.74,51.74,51.67,51.69,31100.0,30.1045,30.1045,30.0638,30.0754,31100.0
2007-02-09 12:00:00,51.69,51.69,51.63,51.65,42700.0,30.0754,30.0754,30.0405,30.0521,42700.0
2007-02-09 12:10:00,51.64,51.65,51.58,51.61,33900.0,30.0463,30.0521,30.0114,30.0289,33900.0
2007-02-09 12:20:00,51.61,51.61,51.57,51.58,40900.0,30.0289,30.0289,30.0056,30.0114,40900.0
2007-02-09 12:30:00,51.59,51.6,51.47,51.48,47900.0,30.0172,30.023,29.9474,29.9532,47900.0
2007-02-09 12:40:00,51.48,51.52,51.48,51.51,60800.0,29.9532,29.9765,29.9532,29.9707,60800.0
2007-02-09 12:50:00,51.51,51.51,51.23,51.23,107600.0,29.9707,29.9707,29.8078,29.8078,107600.0
2007-02-09 13:00:00,51.24,51.25,51.15,51.21,72600.0,29.8136,29.8194,29.7612,29.7961,72600.0
2007-02-09 13:10:00,51.21,51.29,51.16,51.18,55100.0,29.7961,29.8427,29.767,29.7787,55100.0
2007-02-09 13:20:00,51.17,51.21,51.11,51.16,67600.0,29.7728,29.7961,29.7379,29.767,67600.0
2007-02-09 13:30:00,51.17,51.17,50.96,50.99,85200.0,29.7728,29.7728,29.6507,29.6681,85200.0
2007-02-09 13:40:00,50.98,51.06,50.92,50.93,93100.0,29.6623,29.7088,29.6274,29.6332,93100.0
2007-02-09 13:50:00,50.94,51.08,50.91,51.01,43200.0,29.639,29.7205,29.6216,29.6798,43200.0
2007-02-09 14:00:00,51.01,51.05,50.92,50.93,44800.0,29.6798,29.703,29.6274,29.6332,44800.0
2007-02-09 14:10:00,50.92,50.95,50.85,50.89,74400.0,29.6274,29.6448,29.5867,29.6099,74400.0
2007-02-09 14:20:00,50.89,50.95,50.86,50.89,69600.0,29.6099,29.6448,29.5925,29.6099,69600.0
2007-02-09 14:30:00,50.88,50.89,50.77,50.82,128800.0,29.6041,29.6099,29.5401,29.5692,128800.0
2007-02-09 14:40:00,50.83,50.83,50.67,50.75,70700.0,29.575,29.575,29.4819,29.5285,70700.0
2007-02-09 14:50:00,50.76,50.78,50.66,50.73,68000.0,29.5343,29.5459,29.4761,29.5168,68000.0
2007-02-09 15:00:00,50.74,50.83,50.71,50.75,61800.0,29.5227,29.575,29.5052,29.5285,61800.0
2007-02-09 15:10:00,50.75,50.84,50.73,50.8,55800.0,29.5285,29.5808,29.5168,29.5576,55800.0
2007-02-09 15:20:00,50.78,51.03,50.78,50.96,69400.0,29.5459,29.6914,29.5459,29.6507,69400.0
2007-02-09 15:30:00,50.96,51.05,50.93,50.97,55300.0,29.6507,29.703,29.6332,29.6565,55300.0
2007-02-09 15:40:00,50.97,50.98,50.89,50.93,52200.0,29.6565,29.6623,29.6099,29.6332,52200.0
2007-02-09 15:50:00,50.94,51.07,50.93,50.99,132800.0,29.639,29.7147,29.6332,29.6681,132800.0
2007-02-12 09:30:00,50.87,51.36,50.83,51.22,139400.0,29.5983,29.8834,29.575,29.8019,139400.0
2007-02-12 09:40:00,51.2,51.22,50.8,50.92,68200.0,29.7903,29.8019,29.5576,29.6274,68200.0
2007-02-12 09:50:00,50.91,50.99,50.71,50.72,57300.0,29.6216,29.6681,29.5052,29.511,57300.0
2007-02-12 10:00:00,50.72,50.73,50.63,50.67,85200.0,29.511,29.5168,29.4587,29.4819,85200.0
2007-02-12 10:10:00,50.67,50.77,50.64,50.7,52900.0,29.4819,29.5401,29.4645,29.4994,52900.0
2007-02-12 10:20:00,50.72,50.74,50.62,50.64,52000.0,29.511,29.5227,29.4528,29.4645,52000.0
2007-02-12 10:30:00,50.62,50.73,50.53,50.53,32700.0,29.4528,29.5168,29.4005,29.4005,32700.0
2007-02-12 10:40:00,50.55,50.6,50.52,50.55,45000.0,29.4121,29.4412,29.3947,29.4121,45000.0
2007-02-12 10:50:00,50.55,50.6,50.41,50.51,58800.0,29.4121,29.4412,29.3306,29.3888,58800.0
2007-02-12 11:00:00,50.51,50.52,50.46,50.49,47700.0,29.3888,29.3947,29.3597,29.3772,47700.0
2007-02-12 11:10:00,50.49,50.56,50.48,50.54,55100.0,29.3772,29.4179,29.3714,29.4063,55100.0
2007-02-12 11:20:00,50.54,50.61,50.39,50.4,112600.0,29.4063,29.447,29.319,29.3248,112600.0
2007-02-12 11:30:00,50.4,50.43,50.36,50.37,81400.0,29.3248,29.3423,29.3016,29.3074,81400.0
2007-02-12 11:40:00,50.37,50.43,50.36,50.41,56700.0,29.3074,29.3423,29.3016,29.3306,56700.0
2007-02-12 11:50:00,50.39,50.4,50.36,50.38,33500.0,29.319,29.3248,29.3016,29.3132,33500.0
2007-02-12 12:00:00,50.38,50.41,50.33,50.38,59800.0,29.3132,29.3306,29.2841,29.3132,59800.0
2007-02-12 12:10:00,50.39,50.39,50.27,50.29,74600.0,29.319,29.319,29.2492,29.2608,74600.0
2007-02-12 12:20:00,50.28,50.29,50.25,50.27,70100.0,29.255,29.2608,29.2376,29.2492,70100.0
2007-02-12 12:30:00,50.28,50.28,50.23,50.24,43900.0,29.255,29.255,29.2259,29.2317,43900.0
2007-02-12 12:40:00,50.24,50.32,50.2,50.32,98900.0,29.2317,29.2783,29.2085,29.2783,98900.0
2007-02-12 12:50:00,50.32,50.37,50.29,50.35,45900.0,29.2783,29.3074,29.2608,29.2957,45900.0
2007-02-12 13:00:00,50.34,50.35,50.25,50.3,53500.0,29.2899,29.2957,29.2376,29.2666,53500.0
2007-02-12 13:10:00,50.28,50.38,50.28,50.38,20100.0,29.255,29.3132,29.255,29.3132,20100.0
2007-02-12 13:20:00,50.37,50.4,50.34,50.4,22100.0,29.3074,29.3248,29.2899,29.3248,22100.0
2007-02-12 13:30:00,50.4,50.4,50.33,50.34,33800.0,29.3248,29.3248,29.2841,29.2899,33800.0
2007-02-12 13:40:00,50.36,50.36,50.3,50.31,16500.0,29.3016,29.3016,29.2666,29.2725,16500.0
2007-02-12 13:50:00,50.3,50.3,50.22,50.26,50200.0,29.2666,29.2666,29.2201,29.2434,50200.0
2007-02-12 14:00:00,50.26,50.28,50.25,50.28,28900.0,29.2434,29.255,29.2376,29.255,28900.0
2007-02-12 14:10:00,50.28,50.32,50.25,50.3,32900.0,29.255,29.2783,29.2376,29.2666,32900.0
2007-02-12 14:20:00,50.32,50.39,50.28,50.3,30100.0,29.2783,29.319,29.255,29.2666,30100.0
2007-02-12 14:30:00,50.29,50.31,50.24,50.26,36800.0,29.2608,29.2725,29.2317,29.2434,36800.0
2007-02-12 14:40:00,50.26,50.33,50.25,50.31,46000.0,29.2434,29.2841,29.2376,29.2725,46000.0
2007-02-12 14:50:00,50.31,50.38,50.28,50.37,41000.0,29.2725,29.3132,29.255,29.3074,41000.0
2007-02-12 15:00:00,50.37,50.39,50.31,50.39,39900.0,29.3074,29.319,29.2725,29.319,39900.0
2007-02-12 15:10:00,50.38,50.42,50.32,50.4,50800.0,29.3132,29.3365,29.2783,29.3248,50800.0
2007-02-12 15:20:00,50.41,50.45,50.38,50.41,57500.0,29.3306,29.3539,29.3132,29.3306,57500.0
2007-02-12 15:30:00,50.41,50.46,50.39,50.44,58400.0,29.3306,29.3597,29.319,29.3481,58400.0
2007-02-12 15:40:00,50.46,50.48,50.41,50.45,96200.0,29.3597,29.3714,29.3306,29.3539,96200.0
2007-02-12 15:50:00,50.44,50.48,50.42,50.46,142700.0,29.3481,29.3714,29.3365,29.3597,142700.0
2007-02-13 09:30:00,50.46,50.78,50.3,50.65,127700.0,29.3597,29.5459,29.2666,29.4703,127700.0
2007-02-13 09:40:00,50.63,51.14,50.63,50.81,161300.0,29.4587,29.7554,29.4587,29.5634,161300.0
2007-02-13 09:50:00,50.78,50.85,50.59,50.74,63100.0,29.5459,29.5867,29.4354,29.5227,63100.0
2007-02-13 10:00:00,50.73,50.78,50.62,50.66,47700.0,29.5168,29.5459,29.4528,29.4761,47700.0
2007-02-13 10:10:00,50.65,50.79,50.62,50.62,37100.0,29.4703,29.5517,29.4528,29.4528,37100.0
2007-02-13 10:20:00,50.62,50.73,50.59,50.71,44900.0,29.4528,29.5168,29.4354,29.5052,44900.0
2007-02-13 10:30:00,50.72,50.75,50.6,50.6,31800.0,29.511,29.5285,29.4412,29.4412,31800.0
2007-02-13 10:40:00,50.6,50.8,50.4,50.42,203100.0,29.4412,29.5576,29.3248,29.3365,203100.0
2007-02-13 10:50:00,50.4,50.4,50.25,50.3,131000.0,29.3248,29.3248,29.2376,29.2666,131000.0
2007-02-13 11:00:00,50.3,50.33,50.26,50.3,89600.0,29.2666,29.2841,29.2434,29.2666,89600.0
2007-02-13 11:10:00,50.31,50.36,50.27,50.27,65900.0,29.2725,29.3016,29.2492,29.2492,65900.0
2007-02-13 11:20:00,50.27,50.35,50.27,50.3,68300.0,29.2492,29.2957,29.2492,29.2666,68300.0
2007-02-13 11:30:00,50.3,50.47,50.29,50.38,58900.0,29.2666,29.3656,29.2608,29.3132,58900.0
2007-02-13 11:40:00,50.35,50.44,50.35,50.41,25100.0,29.2957,29.3481,29.2957,29.3306,25100.0
2007-02-13 11:50:00,50.4,50.41,50.36,50.38,20100.0,29.3248,29.3306,29.3016,29.3132,20100.0
2007-02-13 12:00:00,50.38,50.41,50.32,50.33,68400.0,29.3132,29.3306,29.2783,29.2841,68400.0
2007-02-13 12:10:00,50.32,50.38,50.27,50.38,70800.0,29.2783,29.3132,29.2492,29.3132,70800.0
2007-02-13 12:20:00,50.39,50.43,50.38,50.4,38000.0,29.319,29.3423,29.3132,29.3248,38000.0
2007-02-13 12:30:00,50.4,50.5,50.39,50.48,66500.0,29.3248,29.383,29.319,29.3714,66500.0
2007-02-13 12:40:00,50.48,50.49,50.44,50.46,109000.0,29.3714,29.3772,29.3481,29.3597,109000.0
2007-02-13 12:50:00,50.46,50.66,50.46,50.66,82600.0,29.3597,29.4761,29.3597,29.4761,82600.0
2007-02-13 13:00:00,50.66,50.71,50.63,50.68,42400.0,29.4761,29.5052,29.4587,29.4877,42400.0
2007-02-13 13:10:00,50.68,50.7,50.5,50.62,58100.0,29.4877,29.4994,29.383,29.4528,58100.0
2007-02-13 13:20:00,50.61,50.61,50.47,50.51,28600.0,29.447,29.447,29.3656,29.3888,28600.0
2007-02-13 13:30:00,50.51,50.6,50.51,50.58,20000.0,29.3888,29.4412,29.3888,29.4296,20000.0
2007-02-13 13:40:00,50.58,50.65,50.56,50.64,17500.0,29.4296,29.4703,29.4179,29.4645,17500.0
2007-02-13 13:50:00,50.63,50.66,50.6,50.64,37200.0,29.4587,29.4761,29.4412,29.4645,37200.0
2007-02-13 14:00:00,50.65,50.69,50.63,50.65,43700.0,29.4703,29.4936,29.4587,29.4703,43700.0
2007-02-13 14:10:00,50.64,50.67,50.58,50.63,134200.0,29.4645,29.4819,29.4296,29.4587,134200.0
2007-02-13 14:20:00,50.64,50.68,50.59,50.59,29100.0,29.4645,29.4877,29.4354,29.4354,29100.0
2007-02-13 14:30:00,50.6,50.65,50.51,50.52,56500.0,29.4412,29.4703,29.3888,29.3947,56500.0
2007-02-13 14:40:00,50.53,50.55,50.43,50.45,155100.0,29.4005,29.4121,29.3423,29.3539,155100.0
2007-02-13 14:50:00,50.45,50.45,50.31,50.44,63600.0,29.3539,29.3539,29.2725,29.3481,63600.0
2007-02-13 15:00:00,50.42,50.45,50.41,50.42,50800.0,29.3365,29.3539,29.3306,29.3365,50800.0
2007-02-13 15:10:00,50.42,50.43,50.28,50.35,74100.0,29.3365,29.3423,29.255,29.2957,74100.0
2007-02-13 15:20:00,50.35,50.46,50.35,50.45,75600.0,29.2957,29.3597,29.2957,29.3539,75600.0
2007-02-13 15:30:00,50.44,50.51,50.38,50.49,97800.0,29.3481,29.3888,29.3132,29.3772,97800.0
2007-02-13 15:40:00,50.49,50.63,50.4,50.51,140600.0,29.3772,29.4587,29.3248,29.3888,140600.0
2007-02-13 15:50:00,50.5,50.52,50.45,50.48,194200.0,29.383,29.3947,29.3539,29.3714,194200.0
2007-02-14 09:30:00,50.7,50.72,50.25,50.28,118100.0,29.4994,29.511,29.2376,29.255,118100.0
2007-02-14 09:40:00,50.26,50.28,50.02,50.09,212400.0,29.2434,29.255,29.1037,29.1445,212400.0
2007-02-14 09:50:00,50.08,50.09,50.0,50.02,98100.0,29.1386,29.1445,29.0921,29.1037,98100.0
2007-02-14 10:00:00,50.02,50.32,50.01,50.21,242500.0,29.1037,29.2783,29.0979,29.2143,242500.0
2007-02-14 10:10:00,50.32,50.48,50.22,50.32,180200.0,29.2783,29.3714,29.2201,29.2783,180200.0
2007-02-14 10:20:00,50.29,50.29,50.11,50.14,146400.0,29.2608,29.2608,29.1561,29.1736,146400.0
2007-02-14 10:30:00,50.11,50.19,50.0,50.04,213700.0,29.1561,29.2026,29.0921,29.1154,213700.0
2007-02-14 10:40:00,50.03,50.07,49.88,49.9,283600.0,29.1095,29.1328,29.0223,29.0339,283600.0
2007-02-14 10:50:00,49.91,49.97,49.87,49.94,110400.0,29.0397,29.0746,29.0165,29.0572,110400.0
2007-02-14 11:00:00,49.94,49.94,49.81,49.86,185000.0,29.0572,29.0572,28.9815,29.0106,185000.0
2007-02-14 11:10:00,49.86,49.95,49.85,49.92,124700.0,29.0106,29.063,29.0048,29.0455,124700.0
2007-02-14 11:20:00,49.91,50.0,49.9,50.0,111100.0,29.0397,29.0921,29.0339,29.0921,111100.0
2007-02-14 11:30:00,50.0,50.1,49.97,50.1,103900.0,29.0921,29.1503,29.0746,29.1503,103900.0
2007-02-14 11:40:00,50.1,50.12,50.03,50.07,78700.0,29.1503,29.1619,29.1095,29.1328,78700.0
2007-02-14 11:50:00,50.07,50.09,50.03,50.03,63600.0,29.1328,29.1445,29.1095,29.1095,63600.0
2007-02-14 12:00:00,50.04,50.12,50.03,50.08,82800.0,29.1154,29.1619,29.1095,29.1386,82800.0
2007-02-14 12:10:00,50.07,50.13,50.06,50.1,64100.0,29.1328,29.1677,29.127,29.1503,64100.0
2007-02-14 12:20:00,50.09,50.22,50.09,50.2,91300.0,29.1445,29.2201,29.1445,29.2085,91300.0
2007-02-14 12:30:00,50.18,50.22,50.15,50.19,102600.0,29.1968,29.2201,29.1794,29.2026,102600.0
2007-02-14 12:40:00,50.18,50.26,50.18,50.26,102100.0,29.1968,29.2434,29.1968,29.2434,102100.0
2007-02-14 12:50:00,50.27,50.29,50.26,50.27,31900.0,29.2492,29.2608,29.2434,29.2492,31900.0
2007-02-14 13:00:00,50.26,50.28,50.19,50.26,106200.0,29.2434,29.255,29.2026,29.2434,106200.0
2007-02-14 13:10:00,50.25,50.31,50.19,50.21,106600.0,29.2376,29.2725,29.2026,29.2143,106600.0
2007-02-14 13:20:00,50.2,50.26,50.19,50.22,99500.0,29.2085,29.2434,29.2026,29.2201,99500.0
2007-02-14 13:30:00,50.24,50.27,50.19,50.26,45100.0,29.2317,29.2492,29.2026,29.2434,45100.0
2007-02-14 13:40:00,50.26,50.29,50.21,50.26,46200.0,29.2434,29.2608,29.2143,29.2434,46200.0
2007-02-14 13:50:00,50.25,50.29,50.18,50.19,50800.0,29.2376,29.2608,29.1968,29.2026,50800.0
2007-02-14 14:00:00,50.18,50.2,50.15,50.18,146100.0,29.1968,29.2085,29.1794,29.1968,146100.0
2007-02-14 14:10:00,50.17,50.24,50.15,50.23,72100.0,29.191,29.2317,29.1794,29.2259,72100.0
2007-02-14 14:20:00,50.24,50.26,50.2,50.24,61400.0,29.2317,29.2434,29.2085,29.2317,61400.0
2007-02-14 14:30:00,50.25,50.27,50.23,50.27,61500.0,29.2376,29.2492,29.2259,29.2492,61500.0
2007-02-14 14:40:00,50.26,50.27,50.21,50.23,70100.0,29.2434,29.2492,29.2143,29.2259,70100.0
2007-02-14 14:50:00,50.22,50.24,50.21,50.24,52200.0,29.2201,29.2317,29.2143,29.2317,52200.0
2007-02-14 15:00:00,50.24,50.28,50.22,50.22,103600.0,29.2317,29.255,29.2201,29.2201,103600.0
2007-02-14 15:10:00,50.22,50.23,50.15,50.18,140700.0,29.2201,29.2259,29.1794,29.1968,140700.0
2007-02-14 15:20:00,50.17,50.18,50.04,50.05,142700.0,29.191,29.1968,29.1154,29.1212,142700.0
2007-02-14 15:30:00,50.05,50.08,50.0,50.02,301700.0,29.1212,29.1386,29.0921,29.1037,301700.0
2007-02-14 15:40:00,50.02,50.04,49.94,49.95,290500.0,29.1037,29.1154,29.0572,29.063,290500.0
2007-02-14 15:50:00,49.94,50.11,49.94,50.06,440700.0,29.0572,29.1561,29.0572,29.127,440700.0
2007-02-15 09:30:00,49.93,50.03,49.91,50.02,105200.0,29.0514,29.1095,29.0397,29.1037,105200.0
2007-02-15 09:40:00,50.03,50.06,49.91,49.93,126300.0,29.1095,29.127,29.0397,29.0514,126300.0
2007-02-15 09:50:00,49.92,50.11,49.9,50.11,131800.0,29.0455,29.1561,29.0339,29.1561,131800.0
2007-02-15 10:00:00,50.12,50.16,49.95,50.07,103200.0,29.1619,29.1852,29.063,29.1328,103200.0
2007-02-15 10:10:00,50.08,50.08,49.99,50.05,34800.0,29.1386,29.1386,29.0863,29.1212,34800.0
2007-02-15 10:20:00,50.06,50.06,49.94,49.98,57600.0,29.127,29.127,29.0572,29.0805,57600.0
2007-02-15 10:30:00,49.99,50.05,49.97,50.0,84700.0,29.0863,29.1212,29.0746,29.0921,84700.0
2007-02-15 10:40:00,50.0,50.04,49.94,49.95,160900.0,29.0921,29.1154,29.0572,29.063,160900.0
2007-02-15 10:50:00,49.94,50.03,49.93,50.0,66100.0,29.0572,29.1095,29.0514,29.0921,66100.0
2007-02-15 11:00:00,50.0,50.2,50.0,50.11,99500.0,29.0921,29.2085,29.0921,29.1561,99500.0
2007-02-15 11:10:00,50.11,50.15,50.06,50.1,101100.0,29.1561,29.1794,29.127,29.1503,101100.0
2007-02-15 11:20:00,50.1,50.13,50.05,50.12,68900.0,29.1503,29.1677,29.1212,29.1619,68900.0
2007-02-15 11:30:00,50.12,50.13,50.05,50.06,88000.0,29.1619,29.1677,29.1212,29.127,88000.0
2007-02-15 11:40:00,50.06,50.16,50.03,50.16,85600.0,29.127,29.1852,29.1095,29.1852,85600.0
2007-02-15 11:50:00,50.16,50.34,50.16,50.32,97800.0,29.1852,29.2899,29.1852,29.2783,97800.0
2007-02-15 12:00:00,50.33,50.33,50.1,50.1,120300.0,29.2841,29.2841,29.1503,29.1503,120300.0
2007-02-15 12:10:00,50.1,50.11,50.0,50.1,112300.0,29.1503,29.1561,29.0921,29.1503,112300.0
2007-02-15 12:20:00,50.1,50.2,50.1,50.2,145200.0,29.1503,29.2085,29.1503,29.2085,145200.0
2007-02-15 12:30:00,50.2,50.24,50.17,50.22,55200.0,29.2085,29.2317,29.191,29.2201,55200.0
2007-02-15 12:40:00,50.23,50.27,50.2,50.26,98000.0,29.2259,29.2492,29.2085,29.2434,98000.0
2007-02-15 12:50:00,50.26,50.31,50.25,50.28,67800.0,29.2434,29.2725,29.2376,29.255,67800.0
2007-02-15 13:00:00,50.28,50.3,50.24,50.29,69900.0,29.255,29.2666,29.2317,29.2608,69900.0
2007-02-15 13:10:00,50.3,50.3,50.23,50.25,57700.0,29.2666,29.2666,29.2259,29.2376,57700.0
2007-02-15 13:20:00,50.26,50.28,50.23,50.27,174100.0,29.2434,29.255,29.2259,29.2492,174100.0
2007-02-15 13:30:00,50.26,50.33,50.23,50.29,63800.0,29.2434,29.2841,29.2259,29.2608,63800.0
2007-02-15 13:40:00,50.29,50.3,50.24,50.28,21500.0,29.2608,29.2666,29.2317,29.255,21500.0
2007-02-15 13:50:00,50.28,50.31,50.25,50.29,27400.0,29.255,29.2725,29.2376,29.2608,27400.0
2007-02-15 14:00:00,50.28,50.32,50.27,50.28,46500.0,29.255,29.2783,29.2492,29.255,46500.0
2007-02-15 14:10:00,50.3,50.31,50.27,50.28,62300.0,29.2666,29.2725,29.2492,29.255,62300.0
2007-02-15 14:20:00,50.28,50.28,50.21,50.22,98900.0,29.255,29.255,29.2143,29.2201,98900.0
2007-02-15 14:30:00,50.21,50.25,50.18,50.18,89100.0,29.2143,29.2376,29.1968,29.1968,89100.0
2007-02-15 14:40:00,50.18,50.21,50.17,50.2,66700.0,29.1968,29.2143,29.191,29.2085,66700.0
2007-02-15 14:50:00,50.21,50.21,50.17,50.19,81400.0,29.2143,29.2143,29.191,29.2026,81400.0
2007-02-15 15:00:00,50.19,50.21,50.14,50.15,59100.0,29.2026,29.2143,29.1736,29.1794,59100.0
2007-02-15 15:10:00,50.15,50.2,50.14,50.17,49700.0,29.1794,29.2085,29.1736,29.191,49700.0
2007-02-15 15:20:00,50.18,50.29,50.15,50.21,126600.0,29.1968,29.2608,29.1794,29.2143,126600.0
2007-02-15 15:30:00,50.21,50.26,50.2,50.25,48700.0,29.2143,29.2434,29.2085,29.2376,48700.0
2007-02-15 15:40:00,50.25,50.3,50.25,50.27,105800.0,29.2376,29.2666,29.2376,29.2492,105800.0
2007-02-15 15:50:00,50.28,50.31,50.2,50.24,128400.0,29.255,29.2725,29.2085,29.2317,128400.0
2007-02-16 09:30:00,50.25,50.33,50.0,50.2,283200.0,29.2376,29.2841,29.0921,29.2085,283200.0
2007-02-16 09:40:00,50.19,50.26,50.05,50.14,70800.0,29.2026,29.2434,29.1212,29.1736,70800.0
2007-02-16 09:50:00,50.14,50.19,50.05,50.05,102900.0,29.1736,29.2026,29.1212,29.1212,102900.0
2007-02-16 10:00:00,50.06,50.16,50.02,50.16,83800.0,29.127,29.1852,29.1037,29.1852,83800.0
2007-02-16 10:10:00,50.16,50.16,50.07,50.08,63500.0,29.1852,29.1852,29.1328,29.1386,63500.0
2007-02-16 10:20:00,50.07,50.13,50.04,50.11,53800.0,29.1328,29.1677,29.1154,29.1561,53800.0
2007-02-16 10:30:00,50.12,50.16,50.11,50.16,63600.0,29.1619,29.1852,29.1561,29.1852,63600.0
2007-02-16 10:40:00,50.16,50.25,50.12,50.23,64800.0,29.1852,29.2376,29.1619,29.2259,64800.0
2007-02-16 10:50:00,50.23,50.23,50.17,50.18,27800.0,29.2259,29.2259,29.191,29.1968,27800.0
2007-02-16 11:00:00,50.18,50.25,50.18,50.2,33600.0,29.1968,29.2376,29.1968,29.2085,33600.0
2007-02-16 11:10:00,50.2,50.23,50.16,50.16,19600.0,29.2085,29.2259,29.1852,29.1852,19600.0
2007-02-16 11:20:00,50.16,50.16,50.01,50.04,117200.0,29.1852,29.1852,29.0979,29.1154,117200.0
2007-02-16 11:30:00,50.04,50.05,50.0,50.0,84000.0,29.1154,29.1212,29.0921,29.0921,84000.0
2007-02-16 11:40:00,50.0,50.08,49.99,50.06,100600.0,29.0921,29.1386,29.0863,29.127,100600.0
2007-02-16 11:50:00,50.05,50.08,50.03,50.07,27700.0,29.1212,29.1386,29.1095,29.1328,27700.0
2007-02-16 12:00:00,50.06,50.1,50.02,50.04,113200.0,29.127,29.1503,29.1037,29.1154,113200.0
2007-02-16 12:10:00,50.04,50.05,50.01,50.04,84100.0,29.1154,29.1212,29.0979,29.1154,84100.0
2007-02-16 12:20:00,50.04,50.05,49.98,50.01,98500.0,29.1154,29.1212,29.0805,29.0979,98500.0
2007-02-16 12:30:00,50.01,50.04,49.98,49.98,39700.0,29.0979,29.1154,29.0805,29.0805,39700.0
2007-02-16 12:40:00,49.98,50.01,49.95,49.96,68900.0,29.0805,29.0979,29.063,29.0688,68900.0
2007-02-16 12:50:00,49.96,49.99,49.95,49.98,58900.0,29.0688,29.0863,29.063,29.0805,58900.0
2007-02-16 13:00:00,49.97,50.04,49.96,50.02,67700.0,29.0746,29.1154,29.0688,29.1037,67700.0
2007-02-16 13:10:00,50.03,50.05,49.97,49.97,51500.0,29.1095,29.1212,29.0746,29.0746,51500.0
2007-02-16 13:20:00,49.98,49.99,49.96,49.99,30100.0,29.0805,29.0863,29.0688,29.0863,30100.0
2007-02-16 13:30:00,49.97,49.98,49.92,49.94,33500.0,29.0746,29.0805,29.0455,29.0572,33500.0
2007-02-16 13:40:00,49.94,49.98,49.92,49.93,35300.0,29.0572,29.0805,29.0455,29.0514,35300.0
2007-02-16 13:50:00,49.93,49.96,49.89,49.95,60500.0,29.0514,29.0688,29.0281,29.063,60500.0
2007-02-16 14:00:00,49.97,49.98,49.9,49.94,40700.0,29.0746,29.0805,29.0339,29.0572,40700.0
2007-02-16 14:10:00,49.93,50.0,49.91,49.96,92400.0,29.0514,29.0921,29.0397,29.0688,92400.0
2007-02-16 14:20:00,49.95,49.96,49.9,49.94,37500.0,29.063,29.0688,29.0339,29.0572,37500.0
2007-02-16 14:30:00,49.95,50.03,49.91,49.94,148100.0,29.063,29.1095,29.0397,29.0572,148100.0
2007-02-16 14:40:00,49.94,49.96,49.82,49.82,65800.0,29.0572,29.0688,28.9874,28.9874,65800.0
2007-02-16 14:50:00,49.82,49.85,49.76,49.79,68200.0,28.9874,29.0048,28.9525,28.9699,68200.0
2007-02-16 15:00:00,49.79,49.89,49.79,49.83,62100.0,28.9699,29.0281,28.9699,28.9932,62100.0
2007-02-16 15:10:00,49.85,49.96,49.84,49.89,82300.0,29.0048,29.0688,28.999,29.0281,82300.0
2007-02-16 15:20:00,49.89,49.92,49.87,49.89,62600.0,29.0281,29.0455,29.0165,29.0281,62600.0
2007-02-16 15:30:00,49.88,49.97,49.88,49.92,89800.0,29.0223,29.0746,29.0223,29.0455,89800.0
2007-02-16 15:40:00,49.93,49.97,49.91,49.97,109600.0,29.0514,29.0746,29.0397,29.0746,109600.0
2007-02-16 15:50:00,49.98,50.03,49.96,49.98,215300.0,29.0805,29.1095,29.0688,29.0805,215300.0
2007-02-20 09:30:00,50.0,50.15,49.82,50.04,243500.0,29.0921,29.1794,28.9874,29.1154,243500.0
2007-02-20 09:40:00,50.04,50.1,49.93,50.03,77100.0,29.1154,29.1503,29.0514,29.1095,77100.0
2007-02-20 09:50:00,50.02,50.05,49.9,49.98,57100.0,29.1037,29.1212,29.0339,29.0805,57100.0
2007-02-20 10:00:00,49.99,50.0,49.8,49.91,94100.0,29.0863,29.0921,28.9757,29.0397,94100.0
2007-02-20 10:10:00,49.9,49.98,49.8,49.96,58000.0,29.0339,29.0805,28.9757,29.0688,58000.0
2007-02-20 10:20:00,49.95,49.98,49.94,49.96,53900.0,29.063,29.0805,29.0572,29.0688,53900.0
2007-02-20 10:30:00,49.96,50.08,49.96,50.05,95500.0,29.0688,29.1386,29.0688,29.1212,95500.0
2007-02-20 10:40:00,50.04,50.14,50.03,50.11,106500.0,29.1154,29.1736,29.1095,29.1561,106500.0
2007-02-20 10:50:00,50.1,50.13,50.05,50.12,90900.0,29.1503,29.1677,29.1212,29.1619,90900.0
2007-02-20 11:00:00,50.12,50.27,50.11,50.18,105000.0,29.1619,29.2492,29.1561,29.1968,105000.0
2007-02-20 11:10:00,50.18,50.32,50.11,50.3,78100.0,29.1968,29.2783,29.1561,29.2666,78100.0
2007-02-20 11:20:00,50.33,50.46,50.28,50.44,98100.0,29.2841,29.3597,29.255,29.3481,98100.0
2007-02-20 11:30:00,50.44,50.5,50.43,50.46,64800.0,29.3481,29.383,29.3423,29.3597,64800.0
2007-02-20 11:40:00,50.46,50.52,50.45,50.51,41700.0,29.3597,29.3947,29.3539,29.3888,41700.0
2007-02-20 11:50:00,50.51,50.6,50.45,50.46,107400.0,29.3888,29.4412,29.3539,29.3597,107400.0
2007-02-20 12:00:00,50.45,50.5,50.45,50.49,60900.0,29.3539,29.383,29.3539,29.3772,60900.0
2007-02-20 12:10:00,50.49,50.51,50.45,50.45,52700.0,29.3772,29.3888,29.3539,29.3539,52700.0
2007-02-20 12:20:00,50.45,50.46,50.35,50.39,65500.0,29.3539,29.3597,29.2957,29.319,65500.0
2007-02-20 12:30:00,50.4,50.43,50.36,50.41,70800.0,29.3248,29.3423,29.3016,29.3306,70800.0
2007-02-20 12:40:00,50.4,50.44,50.4,50.43,41500.0,29.3248,29.3481,29.3248,29.3423,41500.0
2007-02-20 12:50:00,50.44,50.5,50.43,50.48,46400.0,29.3481,29.383,29.3423,29.3714,46400.0
2007-02-20 13:00:00,50.48,50.55,50.47,50.53,68500.0,29.3714,29.4121,29.3656,29.4005,68500.0
2007-02-20 13:10:00,50.54,50.55,50.44,50.44,34600.0,29.4063,29.4121,29.3481,29.3481,34600.0
2007-02-20 13:20:00,50.43,50.49,50.43,50.44,53000.0,29.3423,29.3772,29.3423,29.3481,53000.0
2007-02-20 13:30:00,50.43,50.5,50.41,50.5,29800.0,29.3423,29.383,29.3306,29.383,29800.0
2007-02-20 13:40:00,50.5,50.52,50.47,50.5,42600.0,29.383,29.3947,29.3656,29.383,42600.0
2007-02-20 13:50:00,50.5,50.54,50.48,50.52,64500.0,29.383,29.4063,29.3714,29.3947,64500.0
2007-02-20 14:00:00,50.52,50.54,50.49,50.49,30300.0,29.3947,29.4063,29.3772,29.3772,30300.0
2007-02-20 14:10:00,50.48,50.54,50.45,50.53,90300.0,29.3714,29.4063,29.3539,29.4005,90300.0
2007-02-20 14:20:00,50.52,50.53,50.46,50.52,53100.0,29.3947,29.4005,29.3597,29.3947,53100.0
2007-02-20 14:30:00,50.52,50.53,50.5,50.52,56200.0,29.3947,29.4005,29.383,29.3947,56200.0
2007-02-20 14:40:00,50.52,50.6,50.52,50.57,58900.0,29.3947,29.4412,29.3947,29.4237,58900.0
2007-02-20 14:50:00,50.57,50.6,50.55,50.59,84800.0,29.4237,29.4412,29.4121,29.4354,84800.0
2007-02-20 15:00:00,50.59,50.64,50.57,50.64,61800.0,29.4354,29.4645,29.4237,29.4645,61800.0
2007-02-20 15:10:00,50.65,50.67,50.56,50.65,98800.0,29.4703,29.4819,29.4179,29.4703,98800.0
2007-02-20 15:20:00,50.64,50.68,50.62,50.66,66700.0,29.4645,29.4877,29.4528,29.4761,66700.0
2007-02-20 15:30:00,50.66,50.7,50.63,50.68,83600.0,29.4761,29.4994,29.4587,29.4877,83600.0
2007-02-20 15:40:00,50.68,50.75,50.67,50.7,135400.0,29.4877,29.5285,29.4819,29.4994,135400.0
2007-02-20 15:50:00,50.7,50.71,50.6,50.64,127400.0,29.4994,29.5052,29.4412,29.4645,127400.0
2007-02-21 09:30:00,50.23,50.62,50.19,50.61,362600.0,29.2259,29.4528,29.2026,29.447,362600.0
2007-02-21 09:40:00,50.61,50.69,50.49,50.62,103000.0,29.447,29.4936,29.3772,29.4528,103000.0
2007-02-21 09:50:00,50.63,50.88,50.62,50.85,210100.0,29.4587,29.6041,29.4528,29.5867,210100.0
2007-02-21 10:00:00,50.86,51.05,50.81,50.82,304300.0,29.5925,29.703,29.5634,29.5692,304300.0
2007-02-21 10:10:00,50.81,51.05,50.81,51.0,296200.0,29.5634,29.703,29.5634,29.6739,296200.0
2007-02-21 10:20:00,51.0,51.0,50.77,50.91,116500.0,29.6739,29.6739,29.5401,29.6216,116500.0
2007-02-21 10:30:00,50.9,50.9,50.76,50.76,83200.0,29.6157,29.6157,29.5343,29.5343,83200.0
2007-02-21 10:40:00,50.75,50.75,50.64,50.72,115000.0,29.5285,29.5285,29.4645,29.511,115000.0
2007-02-21 10:50:00,50.72,50.76,50.65,50.72,151300.0,29.511,29.5343,29.4703,29.511,151300.0
2007-02-21 11:00:00,50.73,50.78,50.66,50.67,77500.0,29.5168,29.5459,29.4761,29.4819,77500.0
2007-02-21 11:10:00,50.68,50.75,50.65,50.75,137000.0,29.4877,29.5285,29.4703,29.5285,137000.0
2007-02-21 11:20:00,50.74,50.84,50.69,50.76,86900.0,29.5227,29.5808,29.4936,29.5343,86900.0
2007-02-21 11:30:00,50.76,50.95,50.76,50.93,65800.0,29.5343,29.6448,29.5343,29.6332,65800.0
2007-02-21 11:40:00,50.92,50.97,50.83,50.94,103800.0,29.6274,29.6565,29.575,29.639,103800.0
2007-02-21 11:50:00,50.94,50.97,50.92,50.94,87100.0,29.639,29.6565,29.6274,29.639,87100.0
2007-02-21 12:00:00,50.94,50.98,50.78,50.81,126000.0,29.639,29.6623,29.5459,29.5634,126000.0
2007-02-21 12:10:00,50.81,50.95,50.81,50.92,74000.0,29.5634,29.6448,29.5634,29.6274,74000.0
2007-02-21 12:20:00,50.92,50.95,50.9,50.92,97300.0,29.6274,29.6448,29.6157,29.6274,97300.0
2007-02-21 12:30:00,50.93,50.95,50.87,50.91,29600.0,29.6332,29.6448,29.5983,29.6216,29600.0
2007-02-21 12:40:00,50.9,50.9,50.79,50.84,100300.0,29.6157,29.6157,29.5517,29.5808,100300.0
2007-02-21 12:50:00,50.85,50.86,50.78,50.81,52400.0,29.5867,29.5925,29.5459,29.5634,52400.0
2007-02-21 13:00:00,50.8,50.84,50.77,50.78,35300.0,29.5576,29.5808,29.5401,29.5459,35300.0
2007-02-21 13:10:00,50.78,50.79,50.68,50.69,101400.0,29.5459,29.5517,29.4877,29.4936,101400.0
2007-02-21 13:20:00,50.69,50.76,50.69,50.74,37800.0,29.4936,29.5343,29.4936,29.5227,37800.0
2007-02-21 13:30:00,50.74,50.79,50.74,50.75,22800.0,29.5227,29.5517,29.5227,29.5285,22800.0
2007-02-21 13:40:00,50.77,50.77,50.58,50.6,101000.0,29.5401,29.5401,29.4296,29.4412,101000.0
2007-02-21 13:50:00,50.6,50.69,50.59,50.67,43400.0,29.4412,29.4936,29.4354,29.4819,43400.0
2007-02-21 14:00:00,50.66,50.74,50.5,50.61,102800.0,29.4761,29.5227,29.383,29.447,102800.0
2007-02-21 14:10:00,50.62,50.67,50.55,50.58,45500.0,29.4528,29.4819,29.4121,29.4296,45500.0
2007-02-21 14:20:00,50.58,50.66,50.5,50.5,58100.0,29.4296,29.4761,29.383,29.383,58100.0
2007-02-21 14:30:00,50.51,50.57,50.45,50.51,74600.0,29.3888,29.4237,29.3539,29.3888,74600.0
2007-02-21 14:40:00,50.5,50.5,50.41,50.49,55400.0,29.383,29.383,29.3306,29.3772,55400.0
2007-02-21 14:50:00,50.48,50.52,50.35,50.4,153500.0,29.3714,29.3947,29.2957,29.3248,153500.0
2007-02-21 15:00:00,50.4,50.41,50.26,50.34,121500.0,29.3248,29.3306,29.2434,29.2899,121500.0
2007-02-21 15:10:00,50.34,50.41,50.3,50.37,73300.0,29.2899,29.3306,29.2666,29.3074,73300.0
2007-02-21 15:20:00,50.37,50.37,50.24,50.24,109600.0,29.3074,29.3074,29.2317,29.2317,109600.0
2007-02-21 15:30:00,50.25,50.37,50.2,50.3,284700.0,29.2376,29.3074,29.2085,29.2666,284700.0
2007-02-21 15:40:00,50.31,50.36,50.21,50.31,196300.0,29.2725,29.3016,29.2143,29.2725,196300.0
2007-02-21 15:50:00,50.3,50.46,50.3,50.36,190300.0,29.2666,29.3597,29.2666,29.3016,190300.0
2007-02-22 09:30:00,50.31,50.58,50.3,50.41,149700.0,29.2725,29.4296,29.2666,29.3306,149700.0
2007-02-22 09:40:00,50.44,50.55,50.43,50.47,125900.0,29.3481,29.4121,29.3423,29.3656,125900.0
2007-02-22 09:50:00,50.47,50.68,50.47,50.53,105000.0,29.3656,29.4877,29.3656,29.4005,105000.0
2007-02-22 10:00:00,50.53,50.65,50.49,50.5,129200.0,29.4005,29.4703,29.3772,29.383,129200.0
2007-02-22 10:10:00,50.5,50.51,50.1,50.18,184500.0,29.383,29.3888,29.1503,29.1968,184500.0
2007-02-22 10:20:00,50.2,50.24,50.01,50.05,114100.0,29.2085,29.2317,29.0979,29.1212,114100.0
2007-02-22 10:30:00,50.04,50.07,49.95,49.98,149400.0,29.1154,29.1328,29.063,29.0805,149400.0
2007-02-22 10:40:00,49.99,50.05,49.9,50.05,188700.0,29.0863,29.1212,29.0339,29.1212,188700.0
2007-02-22 10:50:00,50.05,50.23,50.03,50.17,110900.0,29.1212,29.2259,29.1095,29.191,110900.0
2007-02-22 11:00:00,50.18,50.18,50.01,50.06,146600.0,29.1968,29.1968,29.0979,29.127,146600.0
2007-02-22 11:10:00,50.06,50.1,49.87,49.88,109200.0,29.127,29.1503,29.0165,29.0223,109200.0
2007-02-22 11:20:00,49.91,49.91,49.68,49.73,201100.0,29.0397,29.0397,28.9059,28.935,201100.0
2007-02-22 11:30:00,49.73,49.8,49.57,49.8,164300.0,28.935,28.9757,28.8419,28.9757,164300.0
2007-02-22 11:40:00,49.8,49.84,49.75,49.77,81700.0,28.9757,28.999,28.9466,28.9583,81700.0
2007-02-22 11:50:00,49.76,49.89,49.75,49.87,105800.0,28.9525,29.0281,28.9466,29.0165,105800.0
2007-02-22 12:00:00,49.9,49.94,49.75,49.89,199700.0,29.0339,29.0572,28.9466,29.0281,199700.0
2007-02-22 12:10:00,49.9,49.9,49.79,49.79,65500.0,29.0339,29.0339,28.9699,28.9699,65500.0
2007-02-22 12:20:00,49.78,49.81,49.75,49.77,67300.0,28.9641,28.9815,28.9466,28.9583,67300.0
2007-02-22 12:30:00,49.76,49.82,49.76,49.77,79300.0,28.9525,28.9874,28.9525,28.9583,79300.0
2007-02-22 12:40:00,49.78,49.81,49.75,49.8,44200.0,28.9641,28.9815,28.9466,28.9757,44200.0
2007-02-22 12:50:00,49.79,49.8,49.76,49.78,31900.0,28.9699,28.9757,28.9525,28.9641,31900.0
2007-02-22 13:00:00,49.77,49.81,49.75,49.77,55900.0,28.9583,28.9815,28.9466,28.9583,55900.0
2007-02-22 13:10:00,49.77,49.82,49.77,49.81,34600.0,28.9583,28.9874,28.9583,28.9815,34600.0
2007-02-22 13:20:00,49.8,49.94,49.8,49.84,70000.0,28.9757,29.0572,28.9757,28.999,70000.0
2007-02-22 13:30:00,49.84,49.92,49.84,49.89,46500.0,28.999,29.0455,28.999,29.0281,46500.0
2007-02-22 13:40:00,49.88,49.93,49.86,49.92,51900.0,29.0223,29.0514,29.0106,29.0455,51900.0
2007-02-22 13:50:00,49.92,49.93,49.87,49.88,55100.0,29.0455,29.0514,29.0165,29.0223,55100.0
2007-02-22 14:00:00,49.87,49.97,49.86,49.97,59700.0,29.0165,29.0746,29.0106,29.0746,59700.0
2007-02-22 14:10:00,49.97,50.02,49.92,49.93,44400.0,29.0746,29.1037,29.0455,29.0514,44400.0
2007-02-22 14:20:00,49.94,49.98,49.89,49.9,47900.0,29.0572,29.0805,29.0281,29.0339,47900.0
2007-02-22 14:30:00,49.9,49.9,49.82,49.87,81300.0,29.0339,29.0339,28.9874,29.0165,81300.0
2007-02-22 14:40:00,49.87,49.89,49.82,49.85,67500.0,29.0165,29.0281,28.9874,29.0048,67500.0
2007-02-22 14:50:00,49.85,49.91,49.81,49.81,129000.0,29.0048,29.0397,28.9815,28.9815,129000.0
2007-02-22 15:00:00,49.81,49.9,49.78,49.88,80200.0,28.9815,29.0339,28.9641,29.0223,80200.0
2007-02-22 15:10:00,49.87,49.88,49.83,49.85,42500.0,29.0165,29.0223,28.9932,29.0048,42500.0
2007-02-22 15:20:00,49.86,50.01,49.86,49.96,108000.0,29.0106,29.0979,29.0106,29.0688,108000.0
2007-02-22 15:30:00,49.96,50.02,49.96,50.01,125200.0,29.0688,29.1037,29.0688,29.0979,125200.0
2007-02-22 15:40:00,50.02,50.04,50.0,50.03,157500.0,29.1037,29.1154,29.0921,29.1095,157500.0
2007-02-22 15:50:00,50.03,50.06,49.99,50.02,190900.0,29.1095,29.127,29.0863,29.1037,190900.0
2007-02-23 09:30:00,50.19,50.4,50.15,50.27,245300.0,29.2026,29.3248,29.1794,29.2492,245300.0
2007-02-23 09:40:00,50.29,50.3,49.77,49.77,217100.0,29.2608,29.2666,28.9583,28.9583,217100.0
2007-02-23 09:50:00,49.78,49.85,49.66,49.77,241600.0,28.9641,29.0048,28.8943,28.9583,241600.0
2007-02-23 10:00:00,49.77,49.81,49.61,49.62,127400.0,28.9583,28.9815,28.8652,28.871,127400.0
2007-02-23 10:10:00,49.62,49.72,49.58,49.6,122300.0,28.871,28.9292,28.8477,28.8594,122300.0
2007-02-23 10:20:00,49.6,49.68,49.54,49.63,151700.0,28.8594,28.9059,28.8244,28.8768,151700.0
2007-02-23 10:30:00,49.63,49.67,49.58,49.64,103500.0,28.8768,28.9001,28.8477,28.8826,103500.0
2007-02-23 10:40:00,49.65,49.72,49.55,49.58,91000.0,28.8884,28.9292,28.8303,28.8477,91000.0
2007-02-23 10:50:00,49.59,49.63,49.47,49.52,279600.0,28.8535,28.8768,28.7837,28.8128,279600.0
2007-02-23 11:00:00,49.52,49.52,49.43,49.46,110600.0,28.8128,28.8128,28.7604,28.7779,110600.0
2007-02-23 11:10:00,49.45,49.61,49.44,49.6,75500.0,28.7721,28.8652,28.7663,28.8594,75500.0
2007-02-23 11:20:00,49.6,49.61,49.51,49.58,57800.0,28.8594,28.8652,28.807,28.8477,57800.0
2007-02-23 11:30:00,49.57,49.63,49.54,49.63,132600.0,28.8419,28.8768,28.8244,28.8768,132600.0
2007-02-23 11:40:00,49.62,49.62,49.51,49.55,60600.0,28.871,28.871,28.807,28.8303,60600.0
2007-02-23 11:50:00,49.54,49.56,49.48,49.49,79400.0,28.8244,28.8361,28.7895,28.7954,79400.0
2007-02-23 12:00:00,49.48,49.5,49.43,49.44,62900.0,28.7895,28.8012,28.7604,28.7663,62900.0
2007-02-23 12:10:00,49.43,49.51,49.41,49.5,75500.0,28.7604,28.807,28.7488,28.8012,75500.0
2007-02-23 12:20:00,49.51,49.52,49.45,49.46,70600.0,28.807,28.8128,28.7721,28.7779,70600.0
2007-02-23 12:30:00,49.45,49.45,49.26,49.37,184800.0,28.7721,28.7721,28.6615,28.7255,184800.0
2007-02-23 12:40:00,49.36,49.36,49.2,49.27,85500.0,28.7197,28.7197,28.6266,28.6673,85500.0
2007-02-23 12:50:00,49.27,49.36,49.26,49.35,110400.0,28.6673,28.7197,28.6615,28.7139,110400.0
2007-02-23 13:00:00,49.34,49.36,49.2,49.21,62400.0,28.7081,28.7197,28.6266,28.6324,62400.0
2007-02-23 13:10:00,49.21,49.31,49.21,49.29,44900.0,28.6324,28.6906,28.6324,28.679,44900.0
2007-02-23 13:20:00,49.29,49.31,49.23,49.25,60700.0,28.679,28.6906,28.6441,28.6557,60700.0
2007-02-23 13:30:00,49.25,49.31,49.25,49.28,86700.0,28.6557,28.6906,28.6557,28.6732,86700.0
2007-02-23 13:40:00,49.28,49.34,49.27,49.31,98000.0,28.6732,28.7081,28.6673,28.6906,98000.0
2007-02-23 13:50:00,49.31,49.34,49.23,49.23,101100.0,28.6906,28.7081,28.6441,28.6441,101100.0
2007-02-23 14:00:00,49.22,49.3,49.22,49.3,101700.0,28.6383,28.6848,28.6383,28.6848,101700.0
2007-02-23 14:10:00,49.3,49.38,49.29,49.38,83300.0,28.6848,28.7314,28.679,28.7314,83300.0
2007-02-23 14:20:00,49.37,49.54,49.37,49.53,117500.0,28.7255,28.8244,28.7255,28.8186,117500.0
2007-02-23 14:30:00,49.53,49.57,49.5,49.52,115900.0,28.8186,28.8419,28.8012,28.8128,115900.0
2007-02-23 14:40:00,49.52,49.54,49.46,49.46,69200.0,28.8128,28.8244,28.7779,28.7779,69200.0
2007-02-23 14:50:00,49.47,49.48,49.45,49.46,91100.0,28.7837,28.7895,28.7721,28.7779,91100.0
2007-02-23 15:00:00,49.45,49.47,49.38,49.45,228800.0,28.7721,28.7837,28.7314,28.7721,228800.0
2007-02-23 15:10:00,49.44,49.45,49.4,49.42,96400.0,28.7663,28.7721,28.743,28.7546,96400.0
2007-02-23 15:20:00,49.42,49.43,49.39,49.4,62500.0,28.7546,28.7604,28.7372,28.743,62500.0
2007-02-23 15:30:00,49.39,49.39,49.29,49.29,125000.0,28.7372,28.7372,28.679,28.679,125000.0
2007-02-23 15:40:00,49.28,49.32,49.27,49.29,126500.0,28.6732,28.6964,28.6673,28.679,126500.0
2007-02-23 15:50:00,49.29,49.3,49.23,49.26,272700.0,28.679,28.6848,28.6441,28.6615,272700.0
2007-02-26 09:30:00,49.63,49.64,49.35,49.4,146700.0,28.8768,28.8826,28.7139,28.743,146700.0
2007-02-26 09:40:00,49.4,49.5,49.27,49.39,146700.0,28.743,28.8012,28.6673,28.7372,146700.0
2007-02-26 09:50:00,49.39,49.41,49.2,49.21,122200.0,28.7372,28.7488,28.6266,28.6324,122200.0
2007-02-26 10:00:00,49.21,49.22,49.04,49.04,113800.0,28.6324,28.6383,28.5335,28.5335,113800.0
2007-02-26 10:10:00,49.04,49.09,49.04,49.07,121100.0,28.5335,28.5626,28.5335,28.551,121100.0
2007-02-26 10:20:00,49.07,49.13,49.02,49.04,177600.0,28.551,28.5859,28.5219,28.5335,177600.0
2007-02-26 10:30:00,49.04,49.11,49.01,49.09,85000.0,28.5335,28.5743,28.5161,28.5626,85000.0
2007-02-26 10:40:00,49.09,49.09,49.02,49.03,74500.0,28.5626,28.5626,28.5219,28.5277,74500.0
2007-02-26 10:50:00,49.03,49.14,49.02,49.1,61000.0,28.5277,28.5917,28.5219,28.5684,61000.0
2007-02-26 11:00:00,49.09,49.12,49.05,49.08,70700.0,28.5626,28.5801,28.5393,28.5568,70700.0
2007-02-26 11:10:00,49.08,49.11,49.06,49.08,73700.0,28.5568,28.5743,28.5452,28.5568,73700.0
2007-02-26 11:20:00,49.08,49.09,49.05,49.05,48900.0,28.5568,28.5626,28.5393,28.5393,48900.0
2007-02-26 11:30:00,49.06,49.08,49.03,49.04,73100.0,28.5452,28.5568,28.5277,28.5335,73100.0
2007-02-26 11:40:00,49.05,49.06,48.87,48.87,200000.0,28.5393,28.5452,28.4346,28.4346,200000.0
2007-02-26 11:50:00,48.87,48.9,48.83,48.85,92200.0,28.4346,28.4521,28.4113,28.423,92200.0
2007-02-26 12:00:00,48.84,48.86,48.76,48.77,123800.0,28.4172,28.4288,28.3706,28.3764,123800.0
2007-02-26 12:10:00,48.78,48.81,48.76,48.77,92900.0,28.3822,28.3997,28.3706,28.3764,92900.0
2007-02-26 12:20:00,48.77,48.79,48.72,48.78,79300.0,28.3764,28.3881,28.3473,28.3822,79300.0
2007-02-26 12:30:00,48.78,48.78,48.66,48.74,87300.0,28.3822,28.3822,28.3124,28.359,87300.0
2007-02-26 12:40:00,48.74,48.76,48.6,48.64,90400.0,28.359,28.3706,28.2775,28.3008,90400.0
2007-02-26 12:50:00,48.63,48.71,48.63,48.65,53400.0,28.295,28.3415,28.295,28.3066,53400.0
2007-02-26 13:00:00,48.65,48.67,48.58,48.58,77100.0,28.3066,28.3182,28.2659,28.2659,77100.0
2007-02-26 13:10:00,48.59,48.6,48.56,48.59,60500.0,28.2717,28.2775,28.2542,28.2717,60500.0
2007-02-26 13:20:00,48.59,48.6,48.58,48.58,19800.0,28.2717,28.2775,28.2659,28.2659,19800.0
2007-02-26 13:30:00,48.59,48.73,48.58,48.72,166200.0,28.2717,28.3532,28.2659,28.3473,166200.0
2007-02-26 13:40:00,48.72,48.77,48.64,48.68,103200.0,28.3473,28.3764,28.3008,28.3241,103200.0
2007-02-26 13:50:00,48.68,48.79,48.65,48.74,117800.0,28.3241,28.3881,28.3066,28.359,117800.0
2007-02-26 14:00:00,48.76,48.84,48.75,48.81,47800.0,28.3706,28.4172,28.3648,28.3997,47800.0
2007-02-26 14:10:00,48.82,48.88,48.75,48.81,62000.0,28.4055,28.4404,28.3648,28.3997,62000.0
2007-02-26 14:20:00,48.82,48.86,48.77,48.8,53400.0,28.4055,28.4288,28.3764,28.3939,53400.0
2007-02-26 14:30:00,48.79,48.86,48.74,48.83,52800.0,28.3881,28.4288,28.359,28.4113,52800.0
2007-02-26 14:40:00,48.83,48.84,48.79,48.82,36600.0,28.4113,28.4172,28.3881,28.4055,36600.0
2007-02-26 14:50:00,48.83,48.85,48.8,48.82,39600.0,28.4113,28.423,28.3939,28.4055,39600.0
2007-02-26 15:00:00,48.82,48.83,48.65,48.66,87700.0,28.4055,28.4113,28.3066,28.3124,87700.0
2007-02-26 15:10:00,48.66,48.71,48.64,48.69,94200.0,28.3124,28.3415,28.3008,28.3299,94200.0
2007-02-26 15:20:00,48.7,48.71,48.64,48.68,66200.0,28.3357,28.3415,28.3008,28.3241,66200.0
2007-02-26 15:30:00,48.68,48.72,48.65,48.66,97100.0,28.3241,28.3473,28.3066,28.3124,97100.0
2007-02-26 15:40:00,48.66,48.66,48.61,48.64,181000.0,28.3124,28.3124,28.2833,28.3008,181000.0
2007-02-26 15:50:00,48.63,48.71,48.62,48.68,195300.0,28.295,28.3415,28.2892,28.3241,195300.0
2007-02-27 09:30:00,48.3,48.3,43.74,47.94,246800.0,28.103,28.103,25.4498,27.8935,246800.0
2007-02-27 09:40:00,47.94,48.28,47.89,48.11,157900.0,27.8935,28.0913,27.8644,27.9924,157900.0
2007-02-27 09:50:00,48.05,48.2,48.0,48.16,90700.0,27.9575,28.0448,27.9284,28.0215,90700.0
2007-02-27 10:00:00,48.16,48.43,48.05,48.36,212200.0,28.0215,28.1786,27.9575,28.1379,212200.0
2007-02-27 10:10:00,48.36,48.43,48.24,48.4,133400.0,28.1379,28.1786,28.0681,28.1611,133400.0
2007-02-27 10:20:00,48.4,48.4,47.97,48.17,137200.0,28.1611,28.1611,27.911,28.0273,137200.0
2007-02-27 10:30:00,48.15,48.23,47.96,48.19,173700.0,28.0157,28.0622,27.9051,28.039,173700.0
2007-02-27 10:40:00,48.19,48.22,47.96,48.07,403900.0,28.039,28.0564,27.9051,27.9691,403900.0
2007-02-27 10:50:00,48.07,48.07,47.8,47.82,179600.0,27.9691,27.9691,27.812,27.8237,179600.0
2007-02-27 11:00:00,47.82,47.91,47.8,47.9,105900.0,27.8237,27.876,27.812,27.8702,105900.0
2007-02-27 11:10:00,47.9,47.91,47.76,47.87,119600.0,27.8702,27.876,27.7888,27.8528,119600.0
2007-02-27 11:20:00,47.77,47.78,47.61,47.65,208300.0,27.7946,27.8004,27.7015,27.7248,208300.0
2007-02-27 11:30:00,47.65,47.83,47.63,47.83,358300.0,27.7248,27.8295,27.7131,27.8295,358300.0
2007-02-27 11:40:00,47.83,47.89,47.77,47.83,99800.0,27.8295,27.8644,27.7946,27.8295,99800.0
2007-02-27 11:50:00,47.81,47.87,47.77,47.8,98500.0,27.8179,27.8528,27.7946,27.812,98500.0
2007-02-27 12:00:00,47.8,47.81,47.54,47.54,173200.0,27.812,27.8179,27.6608,27.6608,173200.0
2007-02-27 12:10:00,47.54,47.54,47.38,47.4,129900.0,27.6608,27.6608,27.5677,27.5793,129900.0
2007-02-27 12:20:00,47.38,47.42,47.18,47.18,298200.0,27.5677,27.5909,27.4513,27.4513,298200.0
2007-02-27 12:30:00,47.19,47.33,47.11,47.31,193500.0,27.4571,27.5386,27.4106,27.5269,193500.0
2007-02-27 12:40:00,47.31,47.44,47.29,47.4,337700.0,27.5269,27.6026,27.5153,27.5793,337700.0
2007-02-27 12:50:00,47.42,47.43,47.36,47.38,79900.0,27.5909,27.5968,27.556,27.5677,79900.0
2007-02-27 13:00:00,47.38,47.46,47.35,47.4,119700.0,27.5677,27.6142,27.5502,27.5793,119700.0
2007-02-27 13:10:00,47.4,47.4,47.31,47.36,59200.0,27.5793,27.5793,27.5269,27.556,59200.0
2007-02-27 13:20:00,47.36,47.38,47.29,47.31,49100.0,27.556,27.5677,27.5153,27.5269,49100.0
2007-02-27 13:30:00,47.3,47.36,47.27,47.31,45900.0,27.5211,27.556,27.5037,27.5269,45900.0
2007-02-27 13:40:00,47.32,47.36,47.23,47.28,141900.0,27.5328,27.556,27.4804,27.5095,141900.0
2007-02-27 13:50:00,47.28,47.3,47.12,47.14,173500.0,27.5095,27.5211,27.4164,27.428,173500.0
2007-02-27 14:00:00,47.14,47.23,47.03,47.03,177500.0,27.428,27.4804,27.364,27.364,177500.0
2007-02-27 14:10:00,47.03,47.17,47.01,47.15,186800.0,27.364,27.4455,27.3524,27.4338,186800.0
2007-02-27 14:20:00,47.04,47.19,47.03,47.14,211100.0,27.3698,27.4571,27.364,27.428,211100.0
2007-02-27 14:30:00,47.14,47.14,47.0,47.09,275700.0,27.428,27.428,27.3466,27.3989,275700.0
2007-02-27 14:40:00,47.01,47.11,46.92,47.08,256400.0,27.3524,27.4106,27.3,27.3931,256400.0
2007-02-27 14:50:00,46.92,47.04,46.25,46.44,313700.0,27.3,27.3698,26.9102,27.0207,313700.0
2007-02-27 15:00:00,46.41,46.84,46.11,46.41,319000.0,27.0033,27.2535,26.8287,27.0033,319000.0
2007-02-27 15:10:00,46.53,47.42,46.14,47.31,385300.0,27.0731,27.5909,26.8462,27.5269,385300.0
2007-02-27 15:20:00,47.31,47.73,47.0,47.26,210200.0,27.5269,27.7713,27.3466,27.4978,210200.0
2007-02-27 15:30:00,47.23,47.42,46.67,47.2,200300.0,27.4804,27.5909,27.1546,27.4629,200300.0
2007-02-27 15:40:00,47.19,47.4,46.68,46.85,84700.0,27.4571,27.5793,27.1604,27.2593,84700.0
2007-02-27 15:50:00,46.85,47.26,46.74,47.0,104800.0,27.2593,27.4978,27.1953,27.3466,104800.0
2007-02-28 09:30:00,46.9,47.28,46.86,47.19,274200.0,27.2884,27.5095,27.2651,27.4571,274200.0
2007-02-28 09:40:00,47.2,47.29,46.73,46.85,277500.0,27.4629,27.5153,27.1895,27.2593,277500.0
2007-02-28 09:50:00,46.85,46.89,46.44,46.45,417400.0,27.2593,27.2826,27.0207,27.0266,417400.0
2007-02-28 10:00:00,46.45,46.73,46.36,46.42,253600.0,27.0266,27.1895,26.9742,27.0091,253600.0
2007-02-28 10:10:00,46.42,46.6,46.37,46.55,208600.0,27.0091,27.1138,26.98,27.0847,208600.0
2007-02-28 10:20:00,46.55,46.55,46.32,46.5,249600.0,27.0847,27.0847,26.9509,27.0556,249600.0
2007-02-28 10:30:00,46.5,46.6,46.33,46.6,300700.0,27.0556,27.1138,26.9567,27.1138,300700.0
2007-02-28 10:40:00,46.6,46.81,46.38,46.58,424400.0,27.1138,27.236,26.9858,27.1022,424400.0
2007-02-28 10:50:00,46.58,46.79,46.47,46.72,317800.0,27.1022,27.2244,27.0382,27.1837,317800.0
2007-02-28 11:00:00,46.72,46.81,46.59,46.7,184900.0,27.1837,27.236,27.108,27.172,184900.0
2007-02-28 11:10:00,46.68,46.79,46.62,46.7,193600.0,27.1604,27.2244,27.1255,27.172,193600.0
2007-02-28 11:20:00,46.71,46.81,46.61,46.7,129300.0,27.1778,27.236,27.1196,27.172,129300.0
2007-02-28 11:30:00,46.69,46.75,46.6,46.61,137400.0,27.1662,27.2011,27.1138,27.1196,137400.0
2007-02-28 11:40:00,46.6,46.8,46.46,46.5,202100.0,27.1138,27.2302,27.0324,27.0556,202100.0
2007-02-28 11:50:00,46.5,46.7,46.38,46.48,293600.0,27.0556,27.172,26.9858,27.044,293600.0
2007-02-28 12:00:00,46.48,46.56,46.25,46.35,244900.0,27.044,27.0906,26.9102,26.9684,244900.0
2007-02-28 12:10:00,46.41,46.42,46.25,46.38,101800.0,27.0033,27.0091,26.9102,26.9858,101800.0
2007-02-28 12:20:00,46.41,46.48,46.37,46.38,140400.0,27.0033,27.044,26.98,26.9858,140400.0
2007-02-28 12:30:00,46.38,46.42,46.34,46.4,141100.0,26.9858,27.0091,26.9626,26.9975,141100.0
2007-02-28 12:40:00,46.41,46.52,46.39,46.46,117700.0,27.0033,27.0673,26.9916,27.0324,117700.0
2007-02-28 12:50:00,46.46,46.5,46.42,46.42,106600.0,27.0324,27.0556,27.0091,27.0091,106600.0
2007-02-28 13:00:00,46.42,46.49,46.4,46.47,125600.0,27.0091,27.0498,26.9975,27.0382,125600.0
2007-02-28 13:10:00,46.46,46.5,46.39,46.45,106900.0,27.0324,27.0556,26.9916,27.0266,106900.0
2007-02-28 13:20:00,46.46,46.48,46.42,46.45,93100.0,27.0324,27.044,27.0091,27.0266,93100.0
2007-02-28 13:30:00,46.44,46.45,46.34,46.35,145200.0,27.0207,27.0266,26.9626,26.9684,145200.0
2007-02-28 13:40:00,46.35,46.42,46.34,46.37,123000.0,26.9684,27.0091,26.9626,26.98,123000.0
2007-02-28 13:50:00,46.37,46.42,46.32,46.38,146600.0,26.98,27.0091,26.9509,26.9858,146600.0
2007-02-28 14:00:00,46.4,46.49,46.39,46.48,153300.0,26.9975,27.0498,26.9916,27.044,153300.0
2007-02-28 14:10:00,46.48,46.5,46.38,46.45,122600.0,27.044,27.0556,26.9858,27.0266,122600.0
2007-02-28 14:20:00,46.46,46.49,46.39,46.43,99900.0,27.0324,27.0498,26.9916,27.0149,99900.0
2007-02-28 14:30:00,46.43,46.49,46.38,46.4,88300.0,27.0149,27.0498,26.9858,26.9975,88300.0
2007-02-28 14:40:00,46.4,46.51,46.39,46.43,145500.0,26.9975,27.0615,26.9916,27.0149,145500.0
2007-02-28 14:50:00,46.43,46.5,46.4,46.49,117900.0,27.0149,27.0556,26.9975,27.0498,117900.0
2007-02-28 15:00:00,46.49,46.52,46.4,46.5,205200.0,27.0498,27.0673,26.9975,27.0556,205200.0
2007-02-28 15:10:00,46.5,46.61,46.44,46.57,264000.0,27.0556,27.1196,27.0207,27.0964,264000.0
2007-02-28 15:20:00,46.56,46.62,46.53,46.6,190000.0,27.0906,27.1255,27.0731,27.1138,190000.0
2007-02-28 15:30:00,46.59,46.6,46.51,46.59,176100.0,27.108,27.1138,27.0615,27.108,176100.0
2007-02-28 15:40:00,46.58,46.59,46.46,46.46,208800.0,27.1022,27.108,27.0324,27.0324,208800.0
2007-02-28 15:50:00,46.47,46.58,46.46,46.47,272000.0,27.0382,27.1022,27.0324,27.0382,272000.0
2007-03-01 09:30:00,45.95,46.25,45.52,45.59,449400.0,26.7356,26.9102,26.4854,26.5262,449400.0
2007-03-01 09:40:00,45.54,45.61,45.2,45.21,320300.0,26.4971,26.5378,26.2993,26.3051,320300.0
2007-03-01 09:50:00,45.5,45.62,45.08,45.25,467200.0,26.4738,26.5436,26.2294,26.3283,467200.0
2007-03-01 10:00:00,45.5,45.81,45.25,45.54,428700.0,26.4738,26.6542,26.3283,26.4971,428700.0
2007-03-01 10:10:00,45.55,45.92,45.46,45.9,309500.0,26.5029,26.7182,26.4505,26.7065,309500.0
2007-03-01 10:20:00,45.9,46.13,45.48,45.97,420000.0,26.7065,26.8404,26.4622,26.7473,420000.0
2007-03-01 10:30:00,45.72,46.06,45.72,45.99,221700.0,26.6018,26.7996,26.6018,26.7589,221700.0
2007-03-01 10:40:00,45.99,46.23,45.76,46.1,261400.0,26.7589,26.8985,26.6251,26.8229,261400.0
2007-03-01 10:50:00,46.1,46.27,45.91,46.21,213300.0,26.8229,26.9218,26.7124,26.8869,213300.0
2007-03-01 11:00:00,46.2,46.23,45.85,46.09,171600.0,26.8811,26.8985,26.6774,26.8171,171600.0
2007-03-01 11:10:00,46.08,46.27,46.06,46.17,221500.0,26.8113,26.9218,26.7996,26.8636,221500.0
2007-03-01 11:20:00,46.2,46.45,46.06,46.44,287400.0,26.8811,27.0266,26.7996,27.0207,287400.0
2007-03-01 11:30:00,46.12,46.63,46.07,46.16,270900.0,26.8345,27.1313,26.8055,26.8578,270900.0
2007-03-01 11:40:00,46.59,46.68,46.17,46.53,276400.0,27.108,27.1604,26.8636,27.0731,276400.0
2007-03-01 11:50:00,46.65,46.75,46.45,46.67,318200.0,27.1429,27.2011,27.0266,27.1546,318200.0
2007-03-01 12:00:00,46.5,46.75,46.36,46.49,232200.0,27.0556,27.2011,26.9742,27.0498,232200.0
2007-03-01 12:10:00,46.39,46.5,46.32,46.32,170500.0,26.9916,27.0556,26.9509,26.9509,170500.0
2007-03-01 12:20:00,46.33,46.39,46.24,46.27,157100.0,26.9567,26.9916,26.9044,26.9218,157100.0
2007-03-01 12:30:00,46.28,46.28,46.24,46.27,85900.0,26.9276,26.9276,26.9044,26.9218,85900.0
2007-03-01 12:40:00,46.27,46.39,46.26,46.38,87400.0,26.9218,26.9916,26.916,26.9858,87400.0
2007-03-01 12:50:00,46.38,46.58,46.38,46.58,124200.0,26.9858,27.1022,26.9858,27.1022,124200.0
2007-03-01 13:00:00,46.58,46.64,46.55,46.57,107900.0,27.1022,27.1371,27.0847,27.0964,107900.0
2007-03-01 13:10:00,46.56,46.64,46.55,46.61,96300.0,27.0906,27.1371,27.0847,27.1196,96300.0
2007-03-01 13:20:00,46.6,46.61,46.53,46.55,46900.0,27.1138,27.1196,27.0731,27.0847,46900.0
2007-03-01 13:30:00,46.54,46.58,46.45,46.49,92100.0,27.0789,27.1022,27.0266,27.0498,92100.0
2007-03-01 13:40:00,46.49,46.55,46.46,46.53,94000.0,27.0498,27.0847,27.0324,27.0731,94000.0
2007-03-01 13:50:00,46.53,46.61,46.52,46.6,100000.0,27.0731,27.1196,27.0673,27.1138,100000.0
2007-03-01 14:00:00,46.6,46.76,46.59,46.73,198500.0,27.1138,27.2069,27.108,27.1895,198500.0
2007-03-01 14:10:00,46.72,46.93,46.71,46.87,272700.0,27.1837,27.3058,27.1778,27.2709,272700.0
2007-03-01 14:20:00,46.87,46.88,46.68,46.68,165000.0,27.2709,27.2767,27.1604,27.1604,165000.0
2007-03-01 14:30:00,46.68,46.79,46.65,46.74,170800.0,27.1604,27.2244,27.1429,27.1953,170800.0
2007-03-01 14:40:00,46.74,46.83,46.72,46.8,167800.0,27.1953,27.2477,27.1837,27.2302,167800.0
2007-03-01 14:50:00,46.79,46.84,46.76,46.82,144800.0,27.2244,27.2535,27.2069,27.2418,144800.0
2007-03-01 15:00:00,46.82,46.97,46.82,46.93,242700.0,27.2418,27.3291,27.2418,27.3058,242700.0
2007-03-01 15:10:00,46.94,47.08,46.93,47.04,218400.0,27.3117,27.3931,27.3058,27.3698,218400.0
2007-03-01 15:20:00,47.04,47.05,46.81,46.88,242700.0,27.3698,27.3757,27.236,27.2767,242700.0
2007-03-01 15:30:00,46.88,46.9,46.83,46.88,198600.0,27.2767,27.2884,27.2477,27.2767,198600.0
2007-03-01 15:40:00,46.88,46.89,46.8,46.81,194300.0,27.2767,27.2826,27.2302,27.236,194300.0
2007-03-01 15:50:00,46.81,46.83,46.68,46.77,321400.0,27.236,27.2477,27.1604,27.2127,321400.0
2007-03-02 09:30:00,46.7,46.87,46.5,46.78,233700.0,27.172,27.2709,27.0556,27.2186,233700.0
2007-03-02 09:40:00,46.77,47.2,46.77,47.0,576800.0,27.2127,27.4629,27.2127,27.3466,576800.0
2007-03-02 09:50:00,47.0,47.08,46.85,46.93,158900.0,27.3466,27.3931,27.2593,27.3058,158900.0
2007-03-02 10:00:00,46.91,47.06,46.78,46.95,228200.0,27.2942,27.3815,27.2186,27.3175,228200.0
2007-03-02 10:10:00,46.95,46.99,46.85,46.95,92100.0,27.3175,27.3407,27.2593,27.3175,92100.0
2007-03-02 10:20:00,46.98,47.01,46.89,47.0,88100.0,27.3349,27.3524,27.2826,27.3466,88100.0
2007-03-02 10:30:00,47.0,47.02,46.85,46.9,132700.0,27.3466,27.3582,27.2593,27.2884,132700.0
2007-03-02 10:40:00,46.9,47.1,46.88,47.01,85900.0,27.2884,27.4048,27.2767,27.3524,85900.0
2007-03-02 10:50:00,47.01,47.07,46.96,46.97,111700.0,27.3524,27.3873,27.3233,27.3291,111700.0
2007-03-02 11:00:00,46.98,47.05,46.92,47.0,454300.0,27.3349,27.3757,27.3,27.3466,454300.0
2007-03-02 11:10:00,46.98,47.03,46.94,47.0,116500.0,27.3349,27.364,27.3117,27.3466,116500.0
2007-03-02 11:20:00,47.01,47.03,46.95,46.97,153400.0,27.3524,27.364,27.3175,27.3291,153400.0
2007-03-02 11:30:00,46.97,47.0,46.95,46.99,65900.0,27.3291,27.3466,27.3175,27.3407,65900.0
2007-03-02 11:40:00,46.99,47.0,46.96,46.96,156600.0,27.3407,27.3466,27.3233,27.3233,156600.0
2007-03-02 11:50:00,46.96,46.96,46.89,46.93,77000.0,27.3233,27.3233,27.2826,27.3058,77000.0
2007-03-02 12:00:00,46.94,46.94,46.89,46.9,61000.0,27.3117,27.3117,27.2826,27.2884,61000.0
2007-03-02 12:10:00,46.91,46.91,46.69,46.7,131200.0,27.2942,27.2942,27.1662,27.172,131200.0
2007-03-02 12:20:00,46.7,46.86,46.66,46.66,110200.0,27.172,27.2651,27.1487,27.1487,110200.0
2007-03-02 12:30:00,46.65,46.7,46.57,46.6,106700.0,27.1429,27.172,27.0964,27.1138,106700.0
2007-03-02 12:40:00,46.58,46.6,46.46,46.54,108300.0,27.1022,27.1138,27.0324,27.0789,108300.0
2007-03-02 12:50:00,46.54,46.63,46.47,46.49,61700.0,27.0789,27.1313,27.0382,27.0498,61700.0
2007-03-02 13:00:00,46.49,46.55,46.45,46.51,99300.0,27.0498,27.0847,27.0266,27.0615,99300.0
2007-03-02 13:10:00,46.5,46.61,46.5,46.51,77600.0,27.0556,27.1196,27.0556,27.0615,77600.0
2007-03-02 13:20:00,46.53,46.57,46.3,46.32,96700.0,27.0731,27.0964,26.9393,26.9509,96700.0
2007-03-02 13:30:00,46.33,46.41,46.19,46.39,125700.0,26.9567,27.0033,26.8753,26.9916,125700.0
2007-03-02 13:40:00,46.39,46.5,46.3,46.42,95700.0,26.9916,27.0556,26.9393,27.0091,95700.0
2007-03-02 13:50:00,46.44,46.44,46.26,46.34,114600.0,27.0207,27.0207,26.916,26.9626,114600.0
2007-03-02 14:00:00,46.34,46.36,46.12,46.16,197200.0,26.9626,26.9742,26.8345,26.8578,197200.0
2007-03-02 14:10:00,46.16,46.18,45.97,46.0,147000.0,26.8578,26.8695,26.7473,26.7647,147000.0
2007-03-02 14:20:00,46.0,46.06,45.93,46.05,170600.0,26.7647,26.7996,26.724,26.7938,170600.0
2007-03-02 14:30:00,46.05,46.15,46.03,46.08,103600.0,26.7938,26.852,26.7822,26.8113,103600.0
2007-03-02 14:40:00,46.08,46.26,46.07,46.22,256600.0,26.8113,26.916,26.8055,26.8927,256600.0
2007-03-02 14:50:00,46.22,46.3,46.15,46.24,184800.0,26.8927,26.9393,26.852,26.9044,184800.0
2007-03-02 15:00:00,46.25,46.35,46.14,46.17,182500.0,26.9102,26.9684,26.8462,26.8636,182500.0
2007-03-02 15:10:00,46.17,46.21,46.09,46.13,179900.0,26.8636,26.8869,26.8171,26.8404,179900.0
2007-03-02 15:20:00,46.14,46.16,46.1,46.11,149500.0,26.8462,26.8578,26.8229,26.8287,149500.0
2007-03-02 15:30:00,46.11,46.31,46.11,46.26,341300.0,26.8287,26.9451,26.8287,26.916,341300.0
2007-03-02 15:40:00,46.26,46.32,46.21,46.24,249400.0,26.916,26.9509,26.8869,26.9044,249400.0
2007-03-02 15:50:00,46.24,46.36,46.05,46.35,811600.0,26.9044,26.9742,26.7938,26.9684,811600.0
2007-03-05 09:30:00,45.85,46.1,45.6,46.03,332600.0,26.6774,26.8229,26.532,26.7822,332600.0
2007-03-05 09:40:00,46.04,46.05,45.84,45.89,120700.0,26.788,26.7938,26.6716,26.7007,120700.0
2007-03-05 09:50:00,45.91,46.32,45.78,46.25,188000.0,26.7124,26.9509,26.6367,26.9102,188000.0
2007-03-05 10:00:00,46.25,46.28,45.91,46.03,169800.0,26.9102,26.9276,26.7124,26.7822,169800.0
2007-03-05 10:10:00,46.01,46.48,46.0,46.04,240700.0,26.7705,27.044,26.7647,26.788,240700.0
2007-03-05 10:20:00,46.05,46.14,45.93,46.06,83600.0,26.7938,26.8462,26.724,26.7996,83600.0
2007-03-05 10:30:00,46.06,46.08,45.92,46.04,228500.0,26.7996,26.8113,26.7182,26.788,228500.0
2007-03-05 10:40:00,46.03,46.17,45.98,46.12,163400.0,26.7822,26.8636,26.7531,26.8345,163400.0
2007-03-05 10:50:00,46.12,46.3,46.05,46.3,154900.0,26.8345,26.9393,26.7938,26.9393,154900.0
2007-03-05 11:00:00,46.3,46.48,46.22,46.47,136700.0,26.9393,27.044,26.8927,27.0382,136700.0
2007-03-05 11:10:00,46.46,46.56,46.39,46.48,247700.0,27.0324,27.0906,26.9916,27.044,247700.0
2007-03-05 11:20:00,46.48,46.53,46.41,46.45,95900.0,27.044,27.0731,27.0033,27.0266,95900.0
2007-03-05 11:30:00,46.44,46.44,46.16,46.18,81100.0,27.0207,27.0207,26.8578,26.8695,81100.0
2007-03-05 11:40:00,46.19,46.19,46.03,46.17,63400.0,26.8753,26.8753,26.7822,26.8636,63400.0
2007-03-05 11:50:00,46.19,46.19,45.97,46.04,69400.0,26.8753,26.8753,26.7473,26.788,69400.0
2007-03-05 12:00:00,46.02,46.05,45.96,46.0,65400.0,26.7764,26.7938,26.7415,26.7647,65400.0
2007-03-05 12:10:00,46.01,46.18,46.0,46.11,110300.0,26.7705,26.8695,26.7647,26.8287,110300.0
2007-03-05 12:20:00,46.12,46.14,45.99,45.99,33300.0,26.8345,26.8462,26.7589,26.7589,33300.0
2007-03-05 12:30:00,46.0,46.02,45.92,45.99,84900.0,26.7647,26.7764,26.7182,26.7589,84900.0
2007-03-05 12:40:00,45.97,46.08,45.97,46.01,49900.0,26.7473,26.8113,26.7473,26.7705,49900.0
2007-03-05 12:50:00,46.0,46.0,45.91,45.94,67900.0,26.7647,26.7647,26.7124,26.7298,67900.0
2007-03-05 13:00:00,45.94,45.99,45.91,45.91,29500.0,26.7298,26.7589,26.7124,26.7124,29500.0
2007-03-05 13:10:00,45.91,45.99,45.9,45.94,54900.0,26.7124,26.7589,26.7065,26.7298,54900.0
2007-03-05 13:20:00,45.92,45.94,45.84,45.89,36100.0,26.7182,26.7298,26.6716,26.7007,36100.0
2007-03-05 13:30:00,45.9,45.94,45.88,45.93,61000.0,26.7065,26.7298,26.6949,26.724,61000.0
2007-03-05 13:40:00,45.93,45.98,45.91,45.96,61600.0,26.724,26.7531,26.7124,26.7415,61600.0
2007-03-05 13:50:00,45.96,45.97,45.88,45.92,102200.0,26.7415,26.7473,26.6949,26.7182,102200.0
2007-03-05 14:00:00,45.92,46.08,45.92,46.02,202600.0,26.7182,26.8113,26.7182,26.7764,202600.0
2007-03-05 14:10:00,46.01,46.02,45.88,45.91,110200.0,26.7705,26.7764,26.6949,26.7124,110200.0
2007-03-05 14:20:00,45.91,45.98,45.91,45.94,53700.0,26.7124,26.7531,26.7124,26.7298,53700.0
2007-03-05 14:30:00,45.94,45.97,45.85,45.85,97900.0,26.7298,26.7473,26.6774,26.6774,97900.0
2007-03-05 14:40:00,45.84,45.95,45.81,45.93,96100.0,26.6716,26.7356,26.6542,26.724,96100.0
2007-03-05 14:50:00,45.93,45.99,45.87,45.93,180700.0,26.724,26.7589,26.6891,26.724,180700.0
2007-03-05 15:00:00,45.93,45.94,45.8,45.8,118200.0,26.724,26.7298,26.6484,26.6484,118200.0
2007-03-05 15:10:00,45.8,45.9,45.79,45.85,135100.0,26.6484,26.7065,26.6425,26.6774,135100.0
2007-03-05 15:20:00,45.85,45.95,45.82,45.89,70700.0,26.6774,26.7356,26.66,26.7007,70700.0
2007-03-05 15:30:00,45.87,45.89,45.79,45.81,109400.0,26.6891,26.7007,26.6425,26.6542,109400.0
2007-03-05 15:40:00,45.8,45.8,45.7,45.72,165100.0,26.6484,26.6484,26.5902,26.6018,165100.0
2007-03-05 15:50:00,45.72,45.81,45.39,45.67,352500.0,26.6018,26.6542,26.4098,26.5727,352500.0
2007-03-06 09:30:00,46.5,46.5,45.85,46.05,519100.0,27.0556,27.0556,26.6774,26.7938,519100.0
2007-03-06 09:40:00,46.08,46.24,45.88,45.89,211800.0,26.8113,26.9044,26.6949,26.7007,211800.0
2007-03-06 09:50:00,45.9,46.09,45.89,46.03,186700.0,26.7065,26.8171,26.7007,26.7822,186700.0
2007-03-06 10:00:00,46.04,46.11,45.86,45.88,336500.0,26.788,26.8287,26.6833,26.6949,336500.0
2007-03-06 10:10:00,45.86,45.88,45.77,45.82,94000.0,26.6833,26.6949,26.6309,26.66,94000.0
2007-03-06 10:20:00,45.81,45.86,45.67,45.8,107800.0,26.6542,26.6833,26.5727,26.6484,107800.0
2007-03-06 10:30:00,45.79,45.8,45.73,45.76,103500.0,26.6425,26.6484,26.6076,26.6251,103500.0
2007-03-06 10:40:00,45.77,45.78,45.7,45.73,114600.0,26.6309,26.6367,26.5902,26.6076,114600.0
2007-03-06 10:50:00,45.73,45.75,45.6,45.6,147400.0,26.6076,26.6193,26.532,26.532,147400.0
2007-03-06 11:00:00,45.6,45.63,45.48,45.5,253900.0,26.532,26.5494,26.4622,26.4738,253900.0
2007-03-06 11:10:00,45.5,45.56,45.45,45.5,121000.0,26.4738,26.5087,26.4447,26.4738,121000.0
2007-03-06 11:20:00,45.5,45.52,45.42,45.45,277100.0,26.4738,26.4854,26.4273,26.4447,277100.0
2007-03-06 11:30:00,45.46,45.52,45.45,45.49,78100.0,26.4505,26.4854,26.4447,26.468,78100.0
2007-03-06 11:40:00,45.49,45.68,45.48,45.65,172600.0,26.468,26.5785,26.4622,26.5611,172600.0
2007-03-06 11:50:00,45.65,45.68,45.55,45.57,101400.0,26.5611,26.5785,26.5029,26.5145,101400.0
2007-03-06 12:00:00,45.58,45.6,45.49,45.6,72300.0,26.5204,26.532,26.468,26.532,72300.0
2007-03-06 12:10:00,45.59,45.6,45.48,45.54,80100.0,26.5262,26.532,26.4622,26.4971,80100.0
2007-03-06 12:20:00,45.54,45.55,45.45,45.48,87500.0,26.4971,26.5029,26.4447,26.4622,87500.0
2007-03-06 12:30:00,45.48,45.62,45.47,45.57,177500.0,26.4622,26.5436,26.4563,26.5145,177500.0
2007-03-06 12:40:00,45.56,45.62,45.53,45.62,69400.0,26.5087,26.5436,26.4913,26.5436,69400.0
2007-03-06 12:50:00,45.61,45.62,45.53,45.62,50900.0,26.5378,26.5436,26.4913,26.5436,50900.0
2007-03-06 13:00:00,45.62,45.72,45.61,45.7,201000.0,26.5436,26.6018,26.5378,26.5902,201000.0
2007-03-06 13:10:00,45.7,45.72,45.51,45.52,128100.0,26.5902,26.6018,26.4796,26.4854,128100.0
2007-03-06 13:20:00,45.51,45.61,45.5,45.59,56700.0,26.4796,26.5378,26.4738,26.5262,56700.0
2007-03-06 13:30:00,45.59,45.72,45.56,45.7,146900.0,26.5262,26.6018,26.5087,26.5902,146900.0
2007-03-06 13:40:00,45.7,45.79,45.64,45.73,105800.0,26.5902,26.6425,26.5553,26.6076,105800.0
2007-03-06 13:50:00,45.73,45.93,45.69,45.87,205800.0,26.6076,26.724,26.5844,26.6891,205800.0
2007-03-06 14:00:00,45.87,46.02,45.86,45.95,297300.0,26.6891,26.7764,26.6833,26.7356,297300.0
2007-03-06 14:10:00,45.96,46.0,45.9,45.94,93900.0,26.7415,26.7647,26.7065,26.7298,93900.0
2007-03-06 14:20:00,45.94,46.0,45.92,46.0,134600.0,26.7298,26.7647,26.7182,26.7647,134600.0
2007-03-06 14:30:00,46.0,46.18,46.0,46.14,177100.0,26.7647,26.8695,26.7647,26.8462,177100.0
2007-03-06 14:40:00,46.14,46.17,46.01,46.05,214100.0,26.8462,26.8636,26.7705,26.7938,214100.0
2007-03-06 14:50:00,46.05,46.3,46.04,46.27,308200.0,26.7938,26.9393,26.788,26.9218,308200.0
2007-03-06 15:00:00,46.27,46.39,46.2,46.39,189100.0,26.9218,26.9916,26.8811,26.9916,189100.0
2007-03-06 15:10:00,46.38,46.63,46.38,46.61,323000.0,26.9858,27.1313,26.9858,27.1196,323000.0
2007-03-06 15:20:00,46.6,46.61,46.49,46.51,210500.0,27.1138,27.1196,27.0498,27.0615,210500.0
2007-03-06 15:30:00,46.5,46.58,46.46,46.51,322700.0,27.0556,27.1022,27.0324,27.0615,322700.0
2007-03-06 15:40:00,46.51,46.53,46.5,46.52,247200.0,27.0615,27.0731,27.0556,27.0673,247200.0
2007-03-06 15:50:00,46.52,46.59,46.48,46.52,386400.0,27.0673,27.108,27.044,27.0673,386400.0
2007-03-07 09:30:00,46.63,47.36,46.5,46.99,449000.0,27.1313,27.556,27.0556,27.3407,449000.0
2007-03-07 09:40:00,47.0,47.4,46.98,47.27,318500.0,27.3466,27.5793,27.3349,27.5037,318500.0
2007-03-07 09:50:00,47.28,47.4,47.23,47.35,275700.0,27.5095,27.5793,27.4804,27.5502,275700.0
2007-03-07 10:00:00,47.37,47.39,47.22,47.29,188500.0,27.5618,27.5735,27.4746,27.5153,188500.0
2007-03-07 10:10:00,47.28,47.52,47.26,47.52,266500.0,27.5095,27.6491,27.4978,27.6491,266500.0
2007-03-07 10:20:00,47.52,47.6,47.45,47.5,250000.0,27.6491,27.6957,27.6084,27.6375,250000.0
2007-03-07 10:30:00,47.5,47.51,47.36,47.43,314200.0,27.6375,27.6433,27.556,27.5968,314200.0
2007-03-07 10:40:00,47.45,47.58,47.44,47.51,148700.0,27.6084,27.684,27.6026,27.6433,148700.0
2007-03-07 10:50:00,47.5,47.57,47.49,47.52,104400.0,27.6375,27.6782,27.6317,27.6491,104400.0
2007-03-07 11:00:00,47.52,47.57,47.49,47.55,212900.0,27.6491,27.6782,27.6317,27.6666,212900.0
2007-03-07 11:10:00,47.54,47.56,47.33,47.42,143000.0,27.6608,27.6724,27.5386,27.5909,143000.0
2007-03-07 11:20:00,47.42,47.42,47.29,47.3,91900.0,27.5909,27.5909,27.5153,27.5211,91900.0
2007-03-07 11:30:00,47.3,47.43,47.28,47.43,199100.0,27.5211,27.5968,27.5095,27.5968,199100.0
2007-03-07 11:40:00,47.43,47.47,47.36,47.37,139400.0,27.5968,27.62,27.556,27.5618,139400.0
2007-03-07 11:50:00,47.37,47.46,47.37,47.46,68700.0,27.5618,27.6142,27.5618,27.6142,68700.0
2007-03-07 12:00:00,47.45,47.52,47.45,47.51,111000.0,27.6084,27.6491,27.6084,27.6433,111000.0
2007-03-07 12:10:00,47.51,47.56,47.5,47.55,104300.0,27.6433,27.6724,27.6375,27.6666,104300.0
2007-03-07 12:20:00,47.55,47.66,47.55,47.66,145600.0,27.6666,27.7306,27.6666,27.7306,145600.0
2007-03-07 12:30:00,47.66,47.82,47.64,47.76,212700.0,27.7306,27.8237,27.7189,27.7888,212700.0
2007-03-07 12:40:00,47.76,47.8,47.75,47.8,131600.0,27.7888,27.812,27.7829,27.812,131600.0
2007-03-07 12:50:00,47.8,47.8,47.68,47.74,236800.0,27.812,27.812,27.7422,27.7771,236800.0
2007-03-07 13:00:00,47.75,47.89,47.67,47.89,229800.0,27.7829,27.8644,27.7364,27.8644,229800.0
2007-03-07 13:10:00,47.89,48.06,47.89,48.0,338800.0,27.8644,27.9633,27.8644,27.9284,338800.0
2007-03-07 13:20:00,48.01,48.04,47.95,47.97,101600.0,27.9342,27.9517,27.8993,27.911,101600.0
2007-03-07 13:30:00,47.98,48.0,47.91,47.93,106000.0,27.9168,27.9284,27.876,27.8877,106000.0
2007-03-07 13:40:00,47.94,47.98,47.88,47.98,101500.0,27.8935,27.9168,27.8586,27.9168,101500.0
2007-03-07 13:50:00,47.97,48.02,47.94,47.99,161000.0,27.911,27.94,27.8935,27.9226,161000.0
2007-03-07 14:00:00,47.98,47.99,47.94,47.97,258700.0,27.9168,27.9226,27.8935,27.911,258700.0
2007-03-07 14:10:00,47.96,48.03,47.9,48.02,191500.0,27.9051,27.9459,27.8702,27.94,191500.0
2007-03-07 14:20:00,48.01,48.09,47.99,48.07,177400.0,27.9342,27.9808,27.9226,27.9691,177400.0
2007-03-07 14:30:00,48.08,48.12,48.05,48.08,139900.0,27.975,27.9982,27.9575,27.975,139900.0
2007-03-07 14:40:00,48.09,48.16,48.08,48.16,92600.0,27.9808,28.0215,27.975,28.0215,92600.0
2007-03-07 14:50:00,48.16,48.22,48.12,48.15,162500.0,28.0215,28.0564,27.9982,28.0157,162500.0
2007-03-07 15:00:00,48.15,48.22,48.1,48.16,131900.0,28.0157,28.0564,27.9866,28.0215,131900.0
2007-03-07 15:10:00,48.16,48.16,48.06,48.08,176900.0,28.0215,28.0215,27.9633,27.975,176900.0
2007-03-07 15:20:00,48.08,48.09,47.98,48.0,146700.0,27.975,27.9808,27.9168,27.9284,146700.0
2007-03-07 15:30:00,48.0,48.0,47.84,47.84,197800.0,27.9284,27.9284,27.8353,27.8353,197800.0
2007-03-07 15:40:00,47.85,47.88,47.82,47.86,332700.0,27.8411,27.8586,27.8237,27.847,332700.0
2007-03-07 15:50:00,47.86,47.87,47.67,47.75,338600.0,27.847,27.8528,27.7364,27.7829,338600.0
2007-03-08 09:30:00,48.0,48.77,48.0,48.7,504700.0,27.9284,28.3764,27.9284,28.3357,504700.0
2007-03-08 09:40:00,48.7,48.75,48.32,48.34,242300.0,28.3357,28.3648,28.1146,28.1262,242300.0
2007-03-08 09:50:00,48.33,48.58,48.31,48.47,229800.0,28.1204,28.2659,28.1088,28.2019,229800.0
2007-03-08 10:00:00,48.47,48.53,48.36,48.39,438000.0,28.2019,28.2368,28.1379,28.1553,438000.0
2007-03-08 10:10:00,48.39,48.51,48.36,48.5,202900.0,28.1553,28.2251,28.1379,28.2193,202900.0
2007-03-08 10:20:00,48.5,48.52,48.47,48.5,176900.0,28.2193,28.231,28.2019,28.2193,176900.0
2007-03-08 10:30:00,48.5,48.52,48.46,48.5,217800.0,28.2193,28.231,28.1961,28.2193,217800.0
2007-03-08 10:40:00,48.51,48.51,48.43,48.49,138600.0,28.2251,28.2251,28.1786,28.2135,138600.0
2007-03-08 10:50:00,48.49,48.51,48.48,48.51,131300.0,28.2135,28.2251,28.2077,28.2251,131300.0
2007-03-08 11:00:00,48.5,48.59,48.49,48.56,242200.0,28.2193,28.2717,28.2135,28.2542,242200.0
2007-03-08 11:10:00,48.55,48.63,48.55,48.59,165000.0,28.2484,28.295,28.2484,28.2717,165000.0
2007-03-08 11:20:00,48.58,48.59,48.47,48.49,219800.0,28.2659,28.2717,28.2019,28.2135,219800.0
2007-03-08 11:30:00,48.5,48.57,48.46,48.49,177600.0,28.2193,28.2601,28.1961,28.2135,177600.0
2007-03-08 11:40:00,48.5,48.64,48.49,48.59,211800.0,28.2193,28.3008,28.2135,28.2717,211800.0
2007-03-08 11:50:00,48.59,48.61,48.51,48.56,62900.0,28.2717,28.2833,28.2251,28.2542,62900.0
2007-03-08 12:00:00,48.55,48.56,48.51,48.52,43900.0,28.2484,28.2542,28.2251,28.231,43900.0
2007-03-08 12:10:00,48.52,48.52,48.43,48.48,109100.0,28.231,28.231,28.1786,28.2077,109100.0
2007-03-08 12:20:00,48.48,48.51,48.47,48.49,38500.0,28.2077,28.2251,28.2019,28.2135,38500.0
2007-03-08 12:30:00,48.48,48.5,48.44,48.46,155700.0,28.2077,28.2193,28.1844,28.1961,155700.0
2007-03-08 12:40:00,48.45,48.47,48.38,48.38,203900.0,28.1902,28.2019,28.1495,28.1495,203900.0
2007-03-08 12:50:00,48.38,48.44,48.35,48.43,180800.0,28.1495,28.1844,28.1321,28.1786,180800.0
2007-03-08 13:00:00,48.43,48.52,48.43,48.46,397400.0,28.1786,28.231,28.1786,28.1961,397400.0
2007-03-08 13:10:00,48.47,48.5,48.44,48.46,97900.0,28.2019,28.2193,28.1844,28.1961,97900.0
2007-03-08 13:20:00,48.45,48.51,48.45,48.49,58400.0,28.1902,28.2251,28.1902,28.2135,58400.0
2007-03-08 13:30:00,48.49,48.49,48.44,48.47,52100.0,28.2135,28.2135,28.1844,28.2019,52100.0
2007-03-08 13:40:00,48.48,48.53,48.45,48.52,114500.0,28.2077,28.2368,28.1902,28.231,114500.0
2007-03-08 13:50:00,48.52,48.6,48.46,48.48,182900.0,28.231,28.2775,28.1961,28.2077,182900.0
2007-03-08 14:00:00,48.49,48.49,48.34,48.43,67200.0,28.2135,28.2135,28.1262,28.1786,67200.0
2007-03-08 14:10:00,48.42,48.43,48.2,48.25,98300.0,28.1728,28.1786,28.0448,28.0739,98300.0
2007-03-08 14:20:00,48.24,48.26,48.17,48.23,171300.0,28.0681,28.0797,28.0273,28.0622,171300.0
2007-03-08 14:30:00,48.23,48.25,47.99,48.12,201300.0,28.0622,28.0739,27.9226,27.9982,201300.0
2007-03-08 14:40:00,48.12,48.28,48.08,48.27,180900.0,27.9982,28.0913,27.975,28.0855,180900.0
2007-03-08 14:50:00,48.27,48.33,48.23,48.26,121700.0,28.0855,28.1204,28.0622,28.0797,121700.0
2007-03-08 15:00:00,48.27,48.4,48.27,48.38,130000.0,28.0855,28.1611,28.0855,28.1495,130000.0
2007-03-08 15:10:00,48.37,48.42,48.3,48.3,99600.0,28.1437,28.1728,28.103,28.103,99600.0
2007-03-08 15:20:00,48.3,48.31,48.24,48.27,114100.0,28.103,28.1088,28.0681,28.0855,114100.0
2007-03-08 15:30:00,48.26,48.26,48.14,48.14,129100.0,28.0797,28.0797,28.0099,28.0099,129100.0
2007-03-08 15:40:00,48.15,48.15,48.07,48.1,299300.0,28.0157,28.0157,27.9691,27.9866,299300.0
2007-03-08 15:50:00,48.1,48.17,47.98,48.17,474800.0,27.9866,28.0273,27.9168,28.0273,474800.0
2007-03-09 09:30:00,48.25,48.56,48.21,48.28,168500.0,28.0739,28.2542,28.0506,28.0913,168500.0
2007-03-09 09:40:00,48.28,48.45,48.24,48.34,105500.0,28.0913,28.1902,28.0681,28.1262,105500.0
2007-03-09 09:50:00,48.35,48.37,47.91,47.96,119800.0,28.1321,28.1437,27.876,27.9051,119800.0
2007-03-09 10:00:00,47.94,48.35,47.93,48.0,263200.0,27.8935,28.1321,27.8877,27.9284,263200.0
2007-03-09 10:10:00,47.98,48.08,47.98,48.05,280100.0,27.9168,27.975,27.9168,27.9575,280100.0
2007-03-09 10:20:00,48.03,48.17,48.03,48.11,117900.0,27.9459,28.0273,27.9459,27.9924,117900.0
2007-03-09 10:30:00,48.11,48.18,48.07,48.18,90800.0,27.9924,28.0331,27.9691,28.0331,90800.0
2007-03-09 10:40:00,48.17,48.21,48.13,48.16,117700.0,28.0273,28.0506,28.004,28.0215,117700.0
2007-03-09 10:50:00,48.16,48.23,48.12,48.16,122500.0,28.0215,28.0622,27.9982,28.0215,122500.0
2007-03-09 11:00:00,48.16,48.19,48.09,48.1,101500.0,28.0215,28.039,27.9808,27.9866,101500.0
2007-03-09 11:10:00,48.1,48.12,48.0,48.0,89300.0,27.9866,27.9982,27.9284,27.9284,89300.0
2007-03-09 11:20:00,48.0,48.09,47.99,48.03,78500.0,27.9284,27.9808,27.9226,27.9459,78500.0
2007-03-09 11:30:00,48.02,48.1,48.01,48.09,82800.0,27.94,27.9866,27.9342,27.9808,82800.0
2007-03-09 11:40:00,48.08,48.11,48.02,48.1,57300.0,27.975,27.9924,27.94,27.9866,57300.0
2007-03-09 11:50:00,48.09,48.09,48.0,48.0,68700.0,27.9808,27.9808,27.9284,27.9284,68700.0
2007-03-09 12:00:00,48.0,48.04,48.0,48.04,90900.0,27.9284,27.9517,27.9284,27.9517,90900.0
2007-03-09 12:10:00,48.04,48.05,48.0,48.04,38300.0,27.9517,27.9575,27.9284,27.9517,38300.0
2007-03-09 12:20:00,48.03,48.08,48.02,48.07,51400.0,27.9459,27.975,27.94,27.9691,51400.0
2007-03-09 12:30:00,48.07,48.1,48.06,48.07,43200.0,27.9691,27.9866,27.9633,27.9691,43200.0
2007-03-09 12:40:00,48.07,48.07,48.01,48.01,43500.0,27.9691,27.9691,27.9342,27.9342,43500.0
2007-03-09 12:50:00,48.01,48.03,47.99,47.99,80000.0,27.9342,27.9459,27.9226,27.9226,80000.0
2007-03-09 13:00:00,48.0,48.03,47.99,48.03,127600.0,27.9284,27.9459,27.9226,27.9459,127600.0
2007-03-09 13:10:00,48.03,48.07,48.01,48.04,79700.0,27.9459,27.9691,27.9342,27.9517,79700.0
2007-03-09 13:20:00,48.04,48.07,47.99,48.07,73600.0,27.9517,27.9691,27.9226,27.9691,73600.0
2007-03-09 13:30:00,48.06,48.1,47.99,48.02,89300.0,27.9633,27.9866,27.9226,27.94,89300.0
2007-03-09 13:40:00,48.02,48.08,48.02,48.07,53600.0,27.94,27.975,27.94,27.9691,53600.0
2007-03-09 13:50:00,48.07,48.07,47.98,47.99,137900.0,27.9691,27.9691,27.9168,27.9226,137900.0
2007-03-09 14:00:00,47.99,48.04,47.98,48.0,195300.0,27.9226,27.9517,27.9168,27.9284,195300.0
2007-03-09 14:10:00,48.0,48.05,47.99,48.05,80400.0,27.9284,27.9575,27.9226,27.9575,80400.0
2007-03-09 14:20:00,48.06,48.07,47.99,48.03,92700.0,27.9633,27.9691,27.9226,27.9459,92700.0
2007-03-09 14:30:00,48.03,48.08,47.98,48.06,124400.0,27.9459,27.975,27.9168,27.9633,124400.0
2007-03-09 14:40:00,48.05,48.06,47.98,48.04,89700.0,27.9575,27.9633,27.9168,27.9517,89700.0
2007-03-09 14:50:00,48.03,48.05,48.01,48.05,67500.0,27.9459,27.9575,27.9342,27.9575,67500.0
2007-03-09 15:00:00,48.05,48.13,48.05,48.1,172600.0,27.9575,28.004,27.9575,27.9866,172600.0
2007-03-09 15:10:00,48.09,48.19,48.04,48.11,103000.0,27.9808,28.039,27.9517,27.9924,103000.0
2007-03-09 15:20:00,48.12,48.19,48.11,48.19,66400.0,27.9982,28.039,27.9924,28.039,66400.0
2007-03-09 15:30:00,48.19,48.31,48.15,48.29,171700.0,28.039,28.1088,28.0157,28.0971,171700.0
2007-03-09 15:40:00,48.29,48.38,48.29,48.36,139500.0,28.0971,28.1495,28.0971,28.1379,139500.0
2007-03-09 15:50:00,48.36,48.4,48.24,48.36,305800.0,28.1379,28.1611,28.0681,28.1379,305800.0
2007-03-12 09:30:00,48.21,48.45,48.1,48.15,145300.0,28.0506,28.1902,27.9866,28.0157,145300.0
2007-03-12 09:40:00,48.15,48.25,48.0,48.01,124300.0,28.0157,28.0739,27.9284,27.9342,124300.0
2007-03-12 09:50:00,48.02,48.05,47.98,48.0,70800.0,27.94,27.9575,27.9168,27.9284,70800.0
2007-03-12 10:00:00,48.0,48.04,47.95,48.01,96400.0,27.9284,27.9517,27.8993,27.9342,96400.0
2007-03-12 10:10:00,48.01,48.08,47.98,48.0,95300.0,27.9342,27.975,27.9168,27.9284,95300.0
2007-03-12 10:20:00,48.0,48.14,48.0,48.12,58500.0,27.9284,28.0099,27.9284,27.9982,58500.0
2007-03-12 10:30:00,48.1,48.2,48.1,48.18,61900.0,27.9866,28.0448,27.9866,28.0331,61900.0
2007-03-12 10:40:00,48.19,48.19,48.12,48.18,85500.0,28.039,28.039,27.9982,28.0331,85500.0
2007-03-12 10:50:00,48.18,48.32,48.16,48.32,122400.0,28.0331,28.1146,28.0215,28.1146,122400.0
2007-03-12 11:00:00,48.32,48.43,48.3,48.35,158300.0,28.1146,28.1786,28.103,28.1321,158300.0
2007-03-12 11:10:00,48.35,48.4,48.3,48.3,56500.0,28.1321,28.1611,28.103,28.103,56500.0
2007-03-12 11:20:00,48.3,48.32,48.18,48.27,156100.0,28.103,28.1146,28.0331,28.0855,156100.0
2007-03-12 11:30:00,48.24,48.33,48.22,48.28,44400.0,28.0681,28.1204,28.0564,28.0913,44400.0
2007-03-12 11:40:00,48.28,48.31,48.25,48.26,63900.0,28.0913,28.1088,28.0739,28.0797,63900.0
2007-03-12 11:50:00,48.27,48.29,48.24,48.25,35800.0,28.0855,28.0971,28.0681,28.0739,35800.0
2007-03-12 12:00:00,48.25,48.33,48.22,48.32,91400.0,28.0739,28.1204,28.0564,28.1146,91400.0
2007-03-12 12:10:00,48.32,48.36,48.31,48.35,67100.0,28.1146,28.1379,28.1088,28.1321,67100.0
2007-03-12 12:20:00,48.34,48.35,48.23,48.23,67200.0,28.1262,28.1321,28.0622,28.0622,67200.0
2007-03-12 12:30:00,48.23,48.25,48.16,48.16,35200.0,28.0622,28.0739,28.0215,28.0215,35200.0
2007-03-12 12:40:00,48.17,48.22,48.15,48.21,70100.0,28.0273,28.0564,28.0157,28.0506,70100.0
2007-03-12 12:50:00,48.21,48.22,48.18,48.19,41800.0,28.0506,28.0564,28.0331,28.039,41800.0
2007-03-12 13:00:00,48.19,48.21,48.16,48.19,62400.0,28.039,28.0506,28.0215,28.039,62400.0
2007-03-12 13:10:00,48.19,48.19,48.15,48.17,38900.0,28.039,28.039,28.0157,28.0273,38900.0
2007-03-12 13:20:00,48.18,48.23,48.17,48.18,73100.0,28.0331,28.0622,28.0273,28.0331,73100.0
2007-03-12 13:30:00,48.19,48.22,48.17,48.17,58800.0,28.039,28.0564,28.0273,28.0273,58800.0
2007-03-12 13:40:00,48.18,48.19,48.15,48.16,74300.0,28.0331,28.039,28.0157,28.0215,74300.0
2007-03-12 13:50:00,48.17,48.2,48.15,48.18,97700.0,28.0273,28.0448,28.0157,28.0331,97700.0
2007-03-12 14:00:00,48.17,48.18,48.12,48.13,36600.0,28.0273,28.0331,27.9982,28.004,36600.0
2007-03-12 14:10:00,48.12,48.21,48.12,48.2,57000.0,27.9982,28.0506,27.9982,28.0448,57000.0
2007-03-12 14:20:00,48.21,48.29,48.2,48.23,100600.0,28.0506,28.0971,28.0448,28.0622,100600.0
2007-03-12 14:30:00,48.23,48.35,48.23,48.35,53900.0,28.0622,28.1321,28.0622,28.1321,53900.0
2007-03-12 14:40:00,48.36,48.5,48.34,48.47,98000.0,28.1379,28.2193,28.1262,28.2019,98000.0
2007-03-12 14:50:00,48.46,48.46,48.31,48.34,57100.0,28.1961,28.1961,28.1088,28.1262,57100.0
2007-03-12 15:00:00,48.34,48.37,48.32,48.34,34600.0,28.1262,28.1437,28.1146,28.1262,34600.0
2007-03-12 15:10:00,48.34,48.35,48.28,48.29,51300.0,28.1262,28.1321,28.0913,28.0971,51300.0
2007-03-12 15:20:00,48.3,48.3,48.13,48.14,168200.0,28.103,28.103,28.004,28.0099,168200.0
2007-03-12 15:30:00,48.14,48.15,47.99,48.01,217700.0,28.0099,28.0157,27.9226,27.9342,217700.0
2007-03-12 15:40:00,48.01,48.04,47.95,48.01,245200.0,27.9342,27.9517,27.8993,27.9342,245200.0
2007-03-12 15:50:00,48.01,48.04,47.98,47.99,210900.0,27.9342,27.9517,27.9168,27.9226,210900.0
2007-03-13 09:30:00,47.63,47.84,47.54,47.79,148500.0,27.7131,27.8353,27.6608,27.8062,148500.0
2007-03-13 09:40:00,47.8,47.88,47.7,47.88,140100.0,27.812,27.8586,27.7539,27.8586,140100.0
2007-03-13 09:50:00,47.88,47.99,47.85,47.88,89100.0,27.8586,27.9226,27.8411,27.8586,89100.0
2007-03-13 10:00:00,47.88,47.97,47.85,47.87,76500.0,27.8586,27.911,27.8411,27.8528,76500.0
2007-03-13 10:10:00,47.87,47.99,47.84,47.97,105600.0,27.8528,27.9226,27.8353,27.911,105600.0
2007-03-13 10:20:00,47.96,48.0,47.91,47.97,39500.0,27.9051,27.9284,27.876,27.911,39500.0
2007-03-13 10:30:00,47.98,47.99,47.84,47.85,59700.0,27.9168,27.9226,27.8353,27.8411,59700.0
2007-03-13 10:40:00,47.85,47.96,47.84,47.96,58700.0,27.8411,27.9051,27.8353,27.9051,58700.0
2007-03-13 10:50:00,47.97,48.0,47.85,47.88,53400.0,27.911,27.9284,27.8411,27.8586,53400.0
2007-03-13 11:00:00,47.88,47.91,47.84,47.87,55600.0,27.8586,27.876,27.8353,27.8528,55600.0
2007-03-13 11:10:00,47.88,47.9,47.86,47.9,66000.0,27.8586,27.8702,27.847,27.8702,66000.0
2007-03-13 11:20:00,47.9,48.05,47.9,48.0,167400.0,27.8702,27.9575,27.8702,27.9284,167400.0
2007-03-13 11:30:00,48.0,48.07,47.99,48.06,69300.0,27.9284,27.9691,27.9226,27.9633,69300.0
2007-03-13 11:40:00,48.06,48.08,48.02,48.02,57300.0,27.9633,27.975,27.94,27.94,57300.0
2007-03-13 11:50:00,48.01,48.06,47.99,48.04,73300.0,27.9342,27.9633,27.9226,27.9517,73300.0
2007-03-13 12:00:00,48.04,48.09,48.0,48.07,56800.0,27.9517,27.9808,27.9284,27.9691,56800.0
2007-03-13 12:10:00,48.06,48.07,47.84,47.85,190800.0,27.9633,27.9691,27.8353,27.8411,190800.0
2007-03-13 12:20:00,47.86,47.89,47.65,47.85,329000.0,27.847,27.8644,27.7248,27.8411,329000.0
2007-03-13 12:30:00,47.85,47.89,47.75,47.78,466600.0,27.8411,27.8644,27.7829,27.8004,466600.0
2007-03-13 12:40:00,47.78,47.84,47.78,47.8,286600.0,27.8004,27.8353,27.8004,27.812,286600.0
2007-03-13 12:50:00,47.81,47.86,47.73,47.85,294300.0,27.8179,27.847,27.7713,27.8411,294300.0
2007-03-13 13:00:00,47.85,47.94,47.81,47.89,99900.0,27.8411,27.8935,27.8179,27.8644,99900.0
2007-03-13 13:10:00,47.89,47.9,47.82,47.88,234600.0,27.8644,27.8702,27.8237,27.8586,234600.0
2007-03-13 13:20:00,47.88,47.88,47.69,47.75,138400.0,27.8586,27.8586,27.748,27.7829,138400.0
2007-03-13 13:30:00,47.77,47.8,47.68,47.8,277700.0,27.7946,27.812,27.7422,27.812,277700.0
2007-03-13 13:40:00,47.79,47.85,47.74,47.76,139700.0,27.8062,27.8411,27.7771,27.7888,139700.0
2007-03-13 13:50:00,47.76,47.86,47.73,47.84,90800.0,27.7888,27.847,27.7713,27.8353,90800.0
2007-03-13 14:00:00,47.83,47.87,47.74,47.77,183100.0,27.8295,27.8528,27.7771,27.7946,183100.0
2007-03-13 14:10:00,47.76,47.87,47.69,47.74,416500.0,27.7888,27.8528,27.748,27.7771,416500.0
2007-03-13 14:20:00,47.74,47.81,47.63,47.75,188500.0,27.7771,27.8179,27.7131,27.7829,188500.0
2007-03-13 14:30:00,47.75,47.86,47.74,47.75,75200.0,27.7829,27.847,27.7771,27.7829,75200.0
2007-03-13 14:40:00,47.74,47.88,47.74,47.83,99400.0,27.7771,27.8586,27.7771,27.8295,99400.0
2007-03-13 14:50:00,47.82,47.83,47.75,47.76,93200.0,27.8237,27.8295,27.7829,27.7888,93200.0
2007-03-13 15:00:00,47.76,47.81,47.74,47.79,154600.0,27.7888,27.8179,27.7771,27.8062,154600.0
2007-03-13 15:10:00,47.79,47.86,47.77,47.8,136200.0,27.8062,27.847,27.7946,27.812,136200.0
2007-03-13 15:20:00,47.8,47.85,47.78,47.81,210600.0,27.812,27.8411,27.8004,27.8179,210600.0
2007-03-13 15:30:00,47.81,47.82,47.79,47.81,205800.0,27.8179,27.8237,27.8062,27.8179,205800.0
2007-03-13 15:40:00,47.81,47.84,47.77,47.78,291400.0,27.8179,27.8353,27.7946,27.8004,291400.0
2007-03-13 15:50:00,47.78,47.8,47.6,47.67,496000.0,27.8004,27.812,27.6957,27.7364,496000.0
2007-03-14 09:30:00,47.44,47.66,47.43,47.62,272400.0,27.6026,27.7306,27.5968,27.7073,272400.0
2007-03-14 09:40:00,47.59,47.63,47.5,47.56,141500.0,27.6899,27.7131,27.6375,27.6724,141500.0
2007-03-14 09:50:00,47.56,47.59,47.48,47.52,265200.0,27.6724,27.6899,27.6259,27.6491,265200.0
2007-03-14 10:00:00,47.52,47.53,47.37,47.42,403700.0,27.6491,27.6549,27.5618,27.5909,403700.0
2007-03-14 10:10:00,47.42,47.6,47.41,47.48,239200.0,27.5909,27.6957,27.5851,27.6259,239200.0
2007-03-14 10:20:00,47.48,47.52,47.33,47.4,152500.0,27.6259,27.6491,27.5386,27.5793,152500.0
2007-03-14 10:30:00,47.39,47.6,47.34,47.58,187900.0,27.5735,27.6957,27.5444,27.684,187900.0
2007-03-14 10:40:00,47.58,47.59,47.49,47.53,153300.0,27.684,27.6899,27.6317,27.6549,153300.0
2007-03-14 10:50:00,47.51,47.59,47.51,47.56,94600.0,27.6433,27.6899,27.6433,27.6724,94600.0
2007-03-14 11:00:00,47.56,47.6,47.48,47.51,151900.0,27.6724,27.6957,27.6259,27.6433,151900.0
2007-03-14 11:10:00,47.51,47.52,47.35,47.36,132300.0,27.6433,27.6491,27.5502,27.556,132300.0
2007-03-14 11:20:00,47.36,47.38,47.28,47.34,151100.0,27.556,27.5677,27.5095,27.5444,151100.0
2007-03-14 11:30:00,47.34,47.38,47.26,47.35,277900.0,27.5444,27.5677,27.4978,27.5502,277900.0
2007-03-14 11:40:00,47.35,47.54,47.34,47.45,210100.0,27.5502,27.6608,27.5444,27.6084,210100.0
2007-03-14 11:50:00,47.45,47.46,47.32,47.4,124800.0,27.6084,27.6142,27.5328,27.5793,124800.0
2007-03-14 12:00:00,47.39,47.4,47.2,47.3,506400.0,27.5735,27.5793,27.4629,27.5211,506400.0
2007-03-14 12:10:00,47.3,47.32,47.1,47.12,206400.0,27.5211,27.5328,27.4048,27.4164,206400.0
2007-03-14 12:20:00,47.11,47.15,47.03,47.08,332300.0,27.4106,27.4338,27.364,27.3931,332300.0
2007-03-14 12:30:00,47.08,47.23,47.06,47.21,135100.0,27.3931,27.4804,27.3815,27.4688,135100.0
2007-03-14 12:40:00,47.2,47.21,47.08,47.09,131300.0,27.4629,27.4688,27.3931,27.3989,131300.0
2007-03-14 12:50:00,47.09,47.15,47.05,47.12,388800.0,27.3989,27.4338,27.3757,27.4164,388800.0
2007-03-14 13:00:00,47.12,47.25,47.11,47.2,250600.0,27.4164,27.492,27.4106,27.4629,250600.0
2007-03-14 13:10:00,47.21,47.58,47.19,47.58,184000.0,27.4688,27.684,27.4571,27.684,184000.0
2007-03-14 13:20:00,47.59,47.82,47.59,47.6,195400.0,27.6899,27.8237,27.6899,27.6957,195400.0
2007-03-14 13:30:00,47.6,47.7,47.48,47.5,103500.0,27.6957,27.7539,27.6259,27.6375,103500.0
2007-03-14 13:40:00,47.5,47.81,47.47,47.76,167500.0,27.6375,27.8179,27.62,27.7888,167500.0
2007-03-14 13:50:00,47.76,47.78,47.62,47.73,182600.0,27.7888,27.8004,27.7073,27.7713,182600.0
2007-03-14 14:00:00,47.73,47.78,47.58,47.68,95700.0,27.7713,27.8004,27.684,27.7422,95700.0
2007-03-14 14:10:00,47.68,47.81,47.64,47.79,92000.0,27.7422,27.8179,27.7189,27.8062,92000.0
2007-03-14 14:20:00,47.79,47.82,47.68,47.72,151000.0,27.8062,27.8237,27.7422,27.7655,151000.0
2007-03-14 14:30:00,47.73,47.95,47.73,47.94,189500.0,27.7713,27.8993,27.7713,27.8935,189500.0
2007-03-14 14:40:00,47.94,48.17,47.93,48.0,273000.0,27.8935,28.0273,27.8877,27.9284,273000.0
2007-03-14 14:50:00,48.0,48.05,47.94,47.96,166000.0,27.9284,27.9575,27.8935,27.9051,166000.0
2007-03-14 15:00:00,47.96,48.07,47.96,48.07,96900.0,27.9051,27.9691,27.9051,27.9691,96900.0
2007-03-14 15:10:00,48.07,48.23,48.04,48.18,156600.0,27.9691,28.0622,27.9517,28.0331,156600.0
2007-03-14 15:20:00,48.18,48.21,48.09,48.1,202200.0,28.0331,28.0506,27.9808,27.9866,202200.0
2007-03-14 15:30:00,48.1,48.15,47.99,48.06,179200.0,27.9866,28.0157,27.9226,27.9633,179200.0
2007-03-14 15:40:00,48.07,48.14,48.02,48.08,217700.0,27.9691,28.0099,27.94,27.975,217700.0
2007-03-14 15:50:00,48.07,48.18,48.07,48.14,248700.0,27.9691,28.0331,27.9691,28.0099,248700.0
2007-03-15 09:30:00,47.94,48.3,47.93,48.26,394200.0,27.8935,28.103,27.8877,28.0797,394200.0
2007-03-15 09:40:00,48.26,48.3,48.01,48.04,286100.0,28.0797,28.103,27.9342,27.9517,286100.0
2007-03-15 09:50:00,48.03,48.11,47.82,48.11,141200.0,27.9459,27.9924,27.8237,27.9924,141200.0
2007-03-15 10:00:00,48.12,48.25,48.04,48.22,83100.0,27.9982,28.0739,27.9517,28.0564,83100.0
2007-03-15 10:10:00,48.22,48.25,48.08,48.19,81600.0,28.0564,28.0739,27.975,28.039,81600.0
2007-03-15 10:20:00,48.2,48.22,48.13,48.21,77500.0,28.0448,28.0564,28.004,28.0506,77500.0
2007-03-15 10:30:00,48.21,48.46,48.16,48.46,124600.0,28.0506,28.1961,28.0215,28.1961,124600.0
2007-03-15 10:40:00,48.46,48.55,48.44,48.55,208300.0,28.1961,28.2484,28.1844,28.2484,208300.0
2007-03-15 10:50:00,48.54,48.55,48.29,48.37,91800.0,28.2426,28.2484,28.0971,28.1437,91800.0
2007-03-15 11:00:00,48.37,48.39,48.26,48.31,74000.0,28.1437,28.1553,28.0797,28.1088,74000.0
2007-03-15 11:10:00,48.3,48.31,48.12,48.17,95400.0,28.103,28.1088,27.9982,28.0273,95400.0
2007-03-15 11:20:00,48.17,48.26,48.17,48.24,82900.0,28.0273,28.0797,28.0273,28.0681,82900.0
2007-03-15 11:30:00,48.24,48.28,48.21,48.27,97200.0,28.0681,28.0913,28.0506,28.0855,97200.0
2007-03-15 11:40:00,48.26,48.32,48.23,48.25,75700.0,28.0797,28.1146,28.0622,28.0739,75700.0
2007-03-15 11:50:00,48.25,48.28,48.15,48.16,108200.0,28.0739,28.0913,28.0157,28.0215,108200.0
2007-03-15 12:00:00,48.17,48.45,48.11,48.23,79700.0,28.0273,28.1902,27.9924,28.0622,79700.0
2007-03-15 12:10:00,48.22,48.31,48.22,48.24,46400.0,28.0564,28.1088,28.0564,28.0681,46400.0
2007-03-15 12:20:00,48.24,48.25,48.21,48.22,24800.0,28.0681,28.0739,28.0506,28.0564,24800.0
2007-03-15 12:30:00,48.22,48.25,48.18,48.19,58300.0,28.0564,28.0739,28.0331,28.039,58300.0
2007-03-15 12:40:00,48.19,48.2,48.11,48.13,46900.0,28.039,28.0448,27.9924,28.004,46900.0
2007-03-15 12:50:00,48.13,48.28,48.13,48.26,64800.0,28.004,28.0913,28.004,28.0797,64800.0
2007-03-15 13:00:00,48.26,48.31,48.2,48.3,40800.0,28.0797,28.1088,28.0448,28.103,40800.0
2007-03-15 13:10:00,48.28,48.29,48.21,48.24,29000.0,28.0913,28.0971,28.0506,28.0681,29000.0
2007-03-15 13:20:00,48.24,48.25,48.16,48.16,36700.0,28.0681,28.0739,28.0215,28.0215,36700.0
2007-03-15 13:30:00,48.16,48.17,48.0,48.0,83000.0,28.0215,28.0273,27.9284,27.9284,83000.0
2007-03-15 13:40:00,48.0,48.1,47.92,48.07,100300.0,27.9284,27.9866,27.8819,27.9691,100300.0
2007-03-15 13:50:00,48.08,48.21,48.08,48.12,78000.0,27.975,28.0506,27.975,27.9982,78000.0
2007-03-15 14:00:00,48.11,48.22,48.09,48.15,53800.0,27.9924,28.0564,27.9808,28.0157,53800.0
2007-03-15 14:10:00,48.15,48.25,48.1,48.24,68800.0,28.0157,28.0739,27.9866,28.0681,68800.0
2007-03-15 14:20:00,48.23,48.25,48.15,48.17,41600.0,28.0622,28.0739,28.0157,28.0273,41600.0
2007-03-15 14:30:00,48.18,48.3,48.18,48.23,79500.0,28.0331,28.103,28.0331,28.0622,79500.0
2007-03-15 14:40:00,48.23,48.31,48.23,48.25,96400.0,28.0622,28.1088,28.0622,28.0739,96400.0
2007-03-15 14:50:00,48.25,48.26,48.2,48.23,56500.0,28.0739,28.0797,28.0448,28.0622,56500.0
2007-03-15 15:00:00,48.23,48.29,48.22,48.25,54800.0,28.0622,28.0971,28.0564,28.0739,54800.0
2007-03-15 15:10:00,48.25,48.37,48.2,48.32,75800.0,28.0739,28.1437,28.0448,28.1146,75800.0
2007-03-15 15:20:00,48.32,48.33,48.16,48.17,74800.0,28.1146,28.1204,28.0215,28.0273,74800.0
2007-03-15 15:30:00,48.17,48.26,48.14,48.14,97300.0,28.0273,28.0797,28.0099,28.0099,97300.0
2007-03-15 15:40:00,48.13,48.17,48.12,48.15,139800.0,28.004,28.0273,27.9982,28.0157,139800.0
2007-03-15 15:50:00,48.14,48.23,48.11,48.17,177400.0,28.0099,28.0622,27.9924,28.0273,177400.0
2007-03-16 09:30:00,48.4,48.4,47.81,47.91,766200.0,28.1611,28.1611,27.8179,27.876,766200.0
2007-03-16 09:40:00,47.9,48.14,47.87,48.1,104900.0,27.8702,28.0099,27.8528,27.9866,104900.0
2007-03-16 09:50:00,48.1,48.25,48.06,48.21,62900.0,27.9866,28.0739,27.9633,28.0506,62900.0
2007-03-16 10:00:00,48.21,48.44,48.17,48.42,145700.0,28.0506,28.1844,28.0273,28.1728,145700.0
2007-03-16 10:10:00,48.42,48.53,48.39,48.49,153700.0,28.1728,28.2368,28.1553,28.2135,153700.0
2007-03-16 10:20:00,48.5,48.5,48.4,48.41,50000.0,28.2193,28.2193,28.1611,28.167,50000.0
2007-03-16 10:30:00,48.41,48.41,48.12,48.18,80500.0,28.167,28.167,27.9982,28.0331,80500.0
2007-03-16 10:40:00,48.18,48.18,48.03,48.1,89800.0,28.0331,28.0331,27.9459,27.9866,89800.0
2007-03-16 10:50:00,48.1,48.1,48.02,48.05,67800.0,27.9866,27.9866,27.94,27.9575,67800.0
2007-03-16 11:00:00,48.04,48.09,47.98,48.02,134500.0,27.9517,27.9808,27.9168,27.94,134500.0
2007-03-16 11:10:00,48.02,48.05,47.88,47.96,112400.0,27.94,27.9575,27.8586,27.9051,112400.0
2007-03-16 11:20:00,47.95,48.07,47.92,47.95,53900.0,27.8993,27.9691,27.8819,27.8993,53900.0
2007-03-16 11:30:00,47.96,48.0,47.83,47.89,136200.0,27.9051,27.9284,27.8295,27.8644,136200.0
2007-03-16 11:40:00,47.89,47.89,47.85,47.89,78800.0,27.8644,27.8644,27.8411,27.8644,78800.0
2007-03-16 11:50:00,47.89,47.91,47.83,47.83,23200.0,27.8644,27.876,27.8295,27.8295,23200.0
2007-03-16 12:00:00,47.84,47.85,47.81,47.85,74100.0,27.8353,27.8411,27.8179,27.8411,74100.0
2007-03-16 12:10:00,47.85,47.92,47.83,47.9,33100.0,27.8411,27.8819,27.8295,27.8702,33100.0
2007-03-16 12:20:00,47.88,47.92,47.88,47.9,12700.0,27.8586,27.8819,27.8586,27.8702,12700.0
2007-03-16 12:30:00,47.91,47.93,47.85,47.88,60900.0,27.876,27.8877,27.8411,27.8586,60900.0
2007-03-16 12:40:00,47.87,47.93,47.87,47.92,35800.0,27.8528,27.8877,27.8528,27.8819,35800.0
2007-03-16 12:50:00,47.93,47.98,47.9,47.96,67300.0,27.8877,27.9168,27.8702,27.9051,67300.0
2007-03-16 13:00:00,47.95,48.01,47.94,47.99,76500.0,27.8993,27.9342,27.8935,27.9226,76500.0
2007-03-16 13:10:00,47.99,48.17,47.99,48.17,89900.0,27.9226,28.0273,27.9226,28.0273,89900.0
2007-03-16 13:20:00,48.18,48.25,48.08,48.1,54900.0,28.0331,28.0739,27.975,27.9866,54900.0
2007-03-16 13:30:00,48.1,48.12,47.97,47.99,39500.0,27.9866,27.9982,27.911,27.9226,39500.0
2007-03-16 13:40:00,47.99,47.99,47.94,47.96,58800.0,27.9226,27.9226,27.8935,27.9051,58800.0
2007-03-16 13:50:00,47.96,48.07,47.94,47.95,23800.0,27.9051,27.9691,27.8935,27.8993,23800.0
2007-03-16 14:00:00,47.95,48.08,47.94,47.99,59200.0,27.8993,27.975,27.8935,27.9226,59200.0
2007-03-16 14:10:00,47.98,47.98,47.9,47.94,65400.0,27.9168,27.9168,27.8702,27.8935,65400.0
2007-03-16 14:20:00,47.95,47.95,47.83,47.83,80900.0,27.8993,27.8993,27.8295,27.8295,80900.0
2007-03-16 14:30:00,47.83,47.86,47.74,47.79,102300.0,27.8295,27.847,27.7771,27.8062,102300.0
2007-03-16 14:40:00,47.79,47.79,47.68,47.74,79200.0,27.8062,27.8062,27.7422,27.7771,79200.0
2007-03-16 14:50:00,47.74,47.78,47.68,47.76,76300.0,27.7771,27.8004,27.7422,27.7888,76300.0
2007-03-16 15:00:00,47.77,47.78,47.69,47.72,51400.0,27.7946,27.8004,27.748,27.7655,51400.0
2007-03-16 15:10:00,47.72,47.81,47.72,47.76,86500.0,27.7655,27.8179,27.7655,27.7888,86500.0
2007-03-16 15:20:00,47.76,47.8,47.73,47.78,104000.0,27.7888,27.812,27.7713,27.8004,104000.0
2007-03-16 15:30:00,47.77,47.85,47.75,47.82,118600.0,27.7946,27.8411,27.7829,27.8237,118600.0
2007-03-16 15:40:00,47.82,47.83,47.76,47.77,143200.0,27.8237,27.8295,27.7888,27.7946,143200.0
2007-03-16 15:50:00,47.77,47.85,47.76,47.79,269900.0,27.7946,27.8411,27.7888,27.8062,269900.0
2007-03-19 09:30:00,48.1,48.29,48.01,48.01,205000.0,27.9866,28.0971,27.9342,27.9342,205000.0
2007-03-19 09:40:00,48.02,48.12,47.9,48.04,161400.0,27.94,27.9982,27.8702,27.9517,161400.0
2007-03-19 09:50:00,48.04,48.05,47.85,47.87,107200.0,27.9517,27.9575,27.8411,27.8528,107200.0
2007-03-19 10:00:00,47.88,47.88,47.7,47.71,138500.0,27.8586,27.8586,27.7539,27.7597,138500.0
2007-03-19 10:10:00,47.7,47.77,47.61,47.61,201500.0,27.7539,27.7946,27.7015,27.7015,201500.0
2007-03-19 10:20:00,47.61,47.61,47.49,47.55,195700.0,27.7015,27.7015,27.6317,27.6666,195700.0
2007-03-19 10:30:00,47.55,47.65,47.54,47.59,180500.0,27.6666,27.7248,27.6608,27.6899,180500.0
2007-03-19 10:40:00,47.58,47.68,47.58,47.67,124700.0,27.684,27.7422,27.684,27.7364,124700.0
2007-03-19 10:50:00,47.67,47.92,47.66,47.83,180400.0,27.7364,27.8819,27.7306,27.8295,180400.0
2007-03-19 11:00:00,47.82,47.89,47.81,47.83,118900.0,27.8237,27.8644,27.8179,27.8295,118900.0
2007-03-19 11:10:00,47.83,47.86,47.82,47.83,122800.0,27.8295,27.847,27.8237,27.8295,122800.0
2007-03-19 11:20:00,47.83,47.83,47.77,47.77,106600.0,27.8295,27.8295,27.7946,27.7946,106600.0
2007-03-19 11:30:00,47.76,47.84,47.73,47.83,71400.0,27.7888,27.8353,27.7713,27.8295,71400.0
2007-03-19 11:40:00,47.83,47.85,47.76,47.8,95200.0,27.8295,27.8411,27.7888,27.812,95200.0
2007-03-19 11:50:00,47.8,47.85,47.78,47.79,70300.0,27.812,27.8411,27.8004,27.8062,70300.0
2007-03-19 12:00:00,47.78,47.86,47.78,47.84,74000.0,27.8004,27.847,27.8004,27.8353,74000.0
2007-03-19 12:10:00,47.84,47.85,47.78,47.8,93100.0,27.8353,27.8411,27.8004,27.812,93100.0
2007-03-19 12:20:00,47.8,47.81,47.76,47.78,66100.0,27.812,27.8179,27.7888,27.8004,66100.0
2007-03-19 12:30:00,47.78,47.78,47.7,47.73,62400.0,27.8004,27.8004,27.7539,27.7713,62400.0
2007-03-19 12:40:00,47.73,47.73,47.7,47.71,31700.0,27.7713,27.7713,27.7539,27.7597,31700.0
2007-03-19 12:50:00,47.71,47.77,47.7,47.75,66300.0,27.7597,27.7946,27.7539,27.7829,66300.0
2007-03-19 13:00:00,47.74,47.81,47.66,47.81,114500.0,27.7771,27.8179,27.7306,27.8179,114500.0
2007-03-19 13:10:00,47.81,47.83,47.77,47.82,59100.0,27.8179,27.8295,27.7946,27.8237,59100.0
2007-03-19 13:20:00,47.83,47.83,47.79,47.79,40100.0,27.8295,27.8295,27.8062,27.8062,40100.0
2007-03-19 13:30:00,47.8,47.84,47.8,47.84,44800.0,27.812,27.8353,27.812,27.8353,44800.0
2007-03-19 13:40:00,47.84,47.88,47.81,47.81,86600.0,27.8353,27.8586,27.8179,27.8179,86600.0
2007-03-19 13:50:00,47.82,47.89,47.7,47.85,113700.0,27.8237,27.8644,27.7539,27.8411,113700.0
2007-03-19 14:00:00,47.85,47.89,47.8,47.87,55700.0,27.8411,27.8644,27.812,27.8528,55700.0
2007-03-19 14:10:00,47.88,47.89,47.7,47.84,89200.0,27.8586,27.8644,27.7539,27.8353,89200.0
2007-03-19 14:20:00,47.84,47.85,47.8,47.82,67600.0,27.8353,27.8411,27.812,27.8237,67600.0
2007-03-19 14:30:00,47.83,47.87,47.78,47.87,166100.0,27.8295,27.8528,27.8004,27.8528,166100.0
2007-03-19 14:40:00,47.86,47.87,47.81,47.83,93500.0,27.847,27.8528,27.8179,27.8295,93500.0
2007-03-19 14:50:00,47.84,47.86,47.8,47.84,79800.0,27.8353,27.847,27.812,27.8353,79800.0
2007-03-19 15:00:00,47.84,47.84,47.79,47.8,90400.0,27.8353,27.8353,27.8062,27.812,90400.0
2007-03-19 15:10:00,47.81,47.81,47.74,47.79,71100.0,27.8179,27.8179,27.7771,27.8062,71100.0
2007-03-19 15:20:00,47.79,47.81,47.67,47.67,81900.0,27.8062,27.8179,27.7364,27.7364,81900.0
2007-03-19 15:30:00,47.67,47.68,47.58,47.58,110400.0,27.7364,27.7422,27.684,27.684,110400.0
2007-03-19 15:40:00,47.58,47.68,47.58,47.64,183900.0,27.684,27.7422,27.684,27.7189,183900.0
2007-03-19 15:50:00,47.64,47.64,47.55,47.57,264000.0,27.7189,27.7189,27.6666,27.6782,264000.0
2007-03-20 09:30:00,47.8,48.2,47.6,48.13,408700.0,27.812,28.0448,27.6957,28.004,408700.0
2007-03-20 09:40:00,48.11,48.24,47.94,48.14,347000.0,27.9924,28.0681,27.8935,28.0099,347000.0
2007-03-20 09:50:00,48.14,48.23,48.1,48.11,111900.0,28.0099,28.0622,27.9866,27.9924,111900.0
2007-03-20 10:00:00,48.11,48.12,48.01,48.04,183100.0,27.9924,27.9982,27.9342,27.9517,183100.0
2007-03-20 10:10:00,48.04,48.09,47.83,47.84,171300.0,27.9517,27.9808,27.8295,27.8353,171300.0
2007-03-20 10:20:00,47.83,47.91,47.82,47.86,98400.0,27.8295,27.876,27.8237,27.847,98400.0
2007-03-20 10:30:00,47.86,47.87,47.8,47.84,64100.0,27.847,27.8528,27.812,27.8353,64100.0
2007-03-20 10:40:00,47.84,48.0,47.84,47.96,90900.0,27.8353,27.9284,27.8353,27.9051,90900.0
2007-03-20 10:50:00,47.95,48.11,47.95,48.09,193900.0,27.8993,27.9924,27.8993,27.9808,193900.0
2007-03-20 11:00:00,48.09,48.12,48.05,48.1,150700.0,27.9808,27.9982,27.9575,27.9866,150700.0
2007-03-20 11:10:00,48.11,48.13,48.07,48.13,203600.0,27.9924,28.004,27.9691,28.004,203600.0
2007-03-20 11:20:00,48.13,48.18,48.1,48.18,76200.0,28.004,28.0331,27.9866,28.0331,76200.0
2007-03-20 11:30:00,48.18,48.18,48.08,48.08,279700.0,28.0331,28.0331,27.975,27.975,279700.0
2007-03-20 11:40:00,48.09,48.11,48.07,48.1,77700.0,27.9808,27.9924,27.9691,27.9866,77700.0
2007-03-20 11:50:00,48.1,48.11,48.04,48.05,190900.0,27.9866,27.9924,27.9517,27.9575,190900.0
2007-03-20 12:00:00,48.06,48.11,48.04,48.1,92800.0,27.9633,27.9924,27.9517,27.9866,92800.0
2007-03-20 12:10:00,48.1,48.11,48.04,48.07,121500.0,27.9866,27.9924,27.9517,27.9691,121500.0
2007-03-20 12:20:00,48.07,48.15,48.07,48.13,115700.0,27.9691,28.0157,27.9691,28.004,115700.0
2007-03-20 12:30:00,48.12,48.3,48.12,48.28,133000.0,27.9982,28.103,27.9982,28.0913,133000.0
2007-03-20 12:40:00,48.27,48.29,48.23,48.23,90800.0,28.0855,28.0971,28.0622,28.0622,90800.0
2007-03-20 12:50:00,48.22,48.29,48.21,48.28,49000.0,28.0564,28.0971,28.0506,28.0913,49000.0
2007-03-20 13:00:00,48.28,48.37,48.28,48.32,88500.0,28.0913,28.1437,28.0913,28.1146,88500.0
2007-03-20 13:10:00,48.32,48.33,48.26,48.3,67000.0,28.1146,28.1204,28.0797,28.103,67000.0
2007-03-20 13:20:00,48.3,48.35,48.28,48.34,123700.0,28.103,28.1321,28.0913,28.1262,123700.0
2007-03-20 13:30:00,48.33,48.39,48.27,48.28,103100.0,28.1204,28.1553,28.0855,28.0913,103100.0
2007-03-20 13:40:00,48.28,48.35,48.27,48.31,57300.0,28.0913,28.1321,28.0855,28.1088,57300.0
2007-03-20 13:50:00,48.3,48.31,48.24,48.26,39700.0,28.103,28.1088,28.0681,28.0797,39700.0
2007-03-20 14:00:00,48.25,48.3,48.18,48.26,68300.0,28.0739,28.103,28.0331,28.0797,68300.0
2007-03-20 14:10:00,48.26,48.3,48.18,48.19,118300.0,28.0797,28.103,28.0331,28.039,118300.0
2007-03-20 14:20:00,48.18,48.26,48.15,48.24,57600.0,28.0331,28.0797,28.0157,28.0681,57600.0
2007-03-20 14:30:00,48.25,48.26,48.21,48.23,43000.0,28.0739,28.0797,28.0506,28.0622,43000.0
2007-03-20 14:40:00,48.23,48.31,48.2,48.28,103200.0,28.0622,28.1088,28.0448,28.0913,103200.0
2007-03-20 14:50:00,48.28,48.36,48.28,48.3,99100.0,28.0913,28.1379,28.0913,28.103,99100.0
2007-03-20 15:00:00,48.29,48.41,48.29,48.4,106900.0,28.0971,28.167,28.0971,28.1611,106900.0
2007-03-20 15:10:00,48.38,48.4,48.28,48.31,201900.0,28.1495,28.1611,28.0913,28.1088,201900.0
2007-03-20 15:20:00,48.3,48.38,48.3,48.33,86400.0,28.103,28.1495,28.103,28.1204,86400.0
2007-03-20 15:30:00,48.33,48.42,48.29,48.4,164100.0,28.1204,28.1728,28.0971,28.1611,164100.0
2007-03-20 15:40:00,48.4,48.41,48.35,48.37,97000.0,28.1611,28.167,28.1321,28.1437,97000.0
2007-03-20 15:50:00,48.36,48.42,48.34,48.42,204500.0,28.1379,28.1728,28.1262,28.1728,204500.0
2007-03-21 09:30:00,48.9,49.0,48.7,48.85,369600.0,28.4521,28.5103,28.3357,28.423,369600.0
2007-03-21 09:40:00,48.85,48.95,48.7,48.92,174800.0,28.423,28.4812,28.3357,28.4637,174800.0
2007-03-21 09:50:00,48.92,48.93,48.78,48.87,128200.0,28.4637,28.4695,28.3822,28.4346,128200.0
2007-03-21 10:00:00,48.88,48.95,48.83,48.94,129900.0,28.4404,28.4812,28.4113,28.4753,129900.0
2007-03-21 10:10:00,48.93,48.97,48.9,48.95,101900.0,28.4695,28.4928,28.4521,28.4812,101900.0
2007-03-21 10:20:00,48.95,48.95,48.88,48.89,83600.0,28.4812,28.4812,28.4404,28.4462,83600.0
2007-03-21 10:30:00,48.89,48.89,48.77,48.78,109200.0,28.4462,28.4462,28.3764,28.3822,109200.0
2007-03-21 10:40:00,48.78,48.85,48.78,48.8,43500.0,28.3822,28.423,28.3822,28.3939,43500.0
2007-03-21 10:50:00,48.8,48.87,48.79,48.82,105700.0,28.3939,28.4346,28.3881,28.4055,105700.0
2007-03-21 11:00:00,48.82,48.84,48.8,48.8,45000.0,28.4055,28.4172,28.3939,28.3939,45000.0
2007-03-21 11:10:00,48.8,48.81,48.74,48.78,93400.0,28.3939,28.3997,28.359,28.3822,93400.0
2007-03-21 11:20:00,48.77,48.82,48.76,48.82,31200.0,28.3764,28.4055,28.3706,28.4055,31200.0
2007-03-21 11:30:00,48.82,48.82,48.75,48.75,44400.0,28.4055,28.4055,28.3648,28.3648,44400.0
2007-03-21 11:40:00,48.76,48.87,48.75,48.87,107100.0,28.3706,28.4346,28.3648,28.4346,107100.0
2007-03-21 11:50:00,48.86,48.91,48.85,48.87,74100.0,28.4288,28.4579,28.423,28.4346,74100.0
2007-03-21 12:00:00,48.87,48.9,48.86,48.89,40300.0,28.4346,28.4521,28.4288,28.4462,40300.0
2007-03-21 12:10:00,48.89,48.89,48.86,48.88,15000.0,28.4462,28.4462,28.4288,28.4404,15000.0
2007-03-21 12:20:00,48.88,48.9,48.87,48.88,61700.0,28.4404,28.4521,28.4346,28.4404,61700.0
2007-03-21 12:30:00,48.88,48.92,48.84,48.9,61800.0,28.4404,28.4637,28.4172,28.4521,61800.0
2007-03-21 12:40:00,48.9,48.9,48.88,48.88,32300.0,28.4521,28.4521,28.4404,28.4404,32300.0
2007-03-21 12:50:00,48.87,48.87,48.82,48.82,31500.0,28.4346,28.4346,28.4055,28.4055,31500.0
2007-03-21 13:00:00,48.82,48.86,48.82,48.83,30600.0,28.4055,28.4288,28.4055,28.4113,30600.0
2007-03-21 13:10:00,48.83,48.87,48.81,48.82,41700.0,28.4113,28.4346,28.3997,28.4055,41700.0
2007-03-21 13:20:00,48.83,48.84,48.79,48.82,26000.0,28.4113,28.4172,28.3881,28.4055,26000.0
2007-03-21 13:30:00,48.82,48.85,48.79,48.83,41400.0,28.4055,28.423,28.3881,28.4113,41400.0
2007-03-21 13:40:00,48.83,48.92,48.83,48.9,75400.0,28.4113,28.4637,28.4113,28.4521,75400.0
2007-03-21 13:50:00,48.89,48.91,48.88,48.91,37700.0,28.4462,28.4579,28.4404,28.4579,37700.0
2007-03-21 14:00:00,48.9,48.9,48.85,48.87,35600.0,28.4521,28.4521,28.423,28.4346,35600.0
2007-03-21 14:10:00,48.87,49.2,48.82,48.96,214000.0,28.4346,28.6266,28.4055,28.487,214000.0
2007-03-21 14:20:00,48.95,49.3,48.95,49.21,297500.0,28.4812,28.6848,28.4812,28.6324,297500.0
2007-03-21 14:30:00,49.21,49.43,49.19,49.38,268100.0,28.6324,28.7604,28.6208,28.7314,268100.0
2007-03-21 14:40:00,49.41,49.7,49.34,49.55,293900.0,28.7488,28.9175,28.7081,28.8303,293900.0
2007-03-21 14:50:00,49.55,49.72,49.46,49.7,219400.0,28.8303,28.9292,28.7779,28.9175,219400.0
2007-03-21 15:00:00,49.7,49.76,49.64,49.72,210600.0,28.9175,28.9525,28.8826,28.9292,210600.0
2007-03-21 15:10:00,49.71,49.72,49.46,49.46,117300.0,28.9234,28.9292,28.7779,28.7779,117300.0
2007-03-21 15:20:00,49.46,49.5,49.39,49.43,189300.0,28.7779,28.8012,28.7372,28.7604,189300.0
2007-03-21 15:30:00,49.44,49.5,49.41,49.48,211500.0,28.7663,28.8012,28.7488,28.7895,211500.0
2007-03-21 15:40:00,49.48,49.56,49.47,49.56,178000.0,28.7895,28.8361,28.7837,28.8361,178000.0
2007-03-21 15:50:00,49.56,49.57,49.46,49.53,228600.0,28.8361,28.8419,28.7779,28.8186,228600.0
2007-03-22 09:30:00,49.54,49.87,49.44,49.72,146200.0,28.8244,29.0165,28.7663,28.9292,146200.0
2007-03-22 09:40:00,49.72,49.95,49.7,49.81,218800.0,28.9292,29.063,28.9175,28.9815,218800.0
2007-03-22 09:50:00,49.81,49.82,49.31,49.45,120100.0,28.9815,28.9874,28.6906,28.7721,120100.0
2007-03-22 10:00:00,49.43,49.7,49.41,49.53,143300.0,28.7604,28.9175,28.7488,28.8186,143300.0
2007-03-22 10:10:00,49.53,49.74,49.49,49.67,173800.0,28.8186,28.9408,28.7954,28.9001,173800.0
2007-03-22 10:20:00,49.68,49.71,49.29,49.29,150600.0,28.9059,28.9234,28.679,28.679,150600.0
2007-03-22 10:30:00,49.29,49.36,49.13,49.15,170100.0,28.679,28.7197,28.5859,28.5975,170100.0
2007-03-22 10:40:00,49.15,49.26,49.13,49.16,105100.0,28.5975,28.6615,28.5859,28.6033,105100.0
2007-03-22 10:50:00,49.16,49.19,49.11,49.13,102700.0,28.6033,28.6208,28.5743,28.5859,102700.0
2007-03-22 11:00:00,49.12,49.19,49.1,49.17,87100.0,28.5801,28.6208,28.5684,28.6092,87100.0
2007-03-22 11:10:00,49.17,49.3,49.15,49.24,140800.0,28.6092,28.6848,28.5975,28.6499,140800.0
2007-03-22 11:20:00,49.25,49.35,49.25,49.31,130900.0,28.6557,28.7139,28.6557,28.6906,130900.0
2007-03-22 11:30:00,49.32,49.46,49.31,49.45,107100.0,28.6964,28.7779,28.6906,28.7721,107100.0
2007-03-22 11:40:00,49.45,49.46,49.39,49.41,31900.0,28.7721,28.7779,28.7372,28.7488,31900.0
2007-03-22 11:50:00,49.41,49.45,49.4,49.45,47400.0,28.7488,28.7721,28.743,28.7721,47400.0
2007-03-22 12:00:00,49.45,49.5,49.41,49.49,53500.0,28.7721,28.8012,28.7488,28.7954,53500.0
2007-03-22 12:10:00,49.49,49.54,49.42,49.52,58000.0,28.7954,28.8244,28.7546,28.8128,58000.0
2007-03-22 12:20:00,49.53,49.62,49.5,49.62,62500.0,28.8186,28.871,28.8012,28.871,62500.0
2007-03-22 12:30:00,49.63,49.72,49.63,49.68,78600.0,28.8768,28.9292,28.8768,28.9059,78600.0
2007-03-22 12:40:00,49.68,49.72,49.64,49.66,37100.0,28.9059,28.9292,28.8826,28.8943,37100.0
2007-03-22 12:50:00,49.67,49.68,49.51,49.53,53400.0,28.9001,28.9059,28.807,28.8186,53400.0
2007-03-22 13:00:00,49.53,49.56,49.49,49.51,43800.0,28.8186,28.8361,28.7954,28.807,43800.0
2007-03-22 13:10:00,49.5,49.54,49.49,49.51,35400.0,28.8012,28.8244,28.7954,28.807,35400.0
2007-03-22 13:20:00,49.52,49.54,49.43,49.43,32300.0,28.8128,28.8244,28.7604,28.7604,32300.0
2007-03-22 13:30:00,49.44,49.48,49.38,49.42,75900.0,28.7663,28.7895,28.7314,28.7546,75900.0
2007-03-22 13:40:00,49.43,49.5,49.43,49.48,43100.0,28.7604,28.8012,28.7604,28.7895,43100.0
2007-03-22 13:50:00,49.47,49.54,49.45,49.5,86000.0,28.7837,28.8244,28.7721,28.8012,86000.0
2007-03-22 14:00:00,49.51,49.55,49.47,49.51,153800.0,28.807,28.8303,28.7837,28.807,153800.0
2007-03-22 14:10:00,49.51,49.58,49.5,49.56,43400.0,28.807,28.8477,28.8012,28.8361,43400.0
2007-03-22 14:20:00,49.56,49.58,49.54,49.54,51600.0,28.8361,28.8477,28.8244,28.8244,51600.0
2007-03-22 14:30:00,49.54,49.64,49.54,49.61,96600.0,28.8244,28.8826,28.8244,28.8652,96600.0
2007-03-22 14:40:00,49.6,49.66,49.58,49.66,63500.0,28.8594,28.8943,28.8477,28.8943,63500.0
2007-03-22 14:50:00,49.65,49.68,49.59,49.63,43000.0,28.8884,28.9059,28.8535,28.8768,43000.0
2007-03-22 15:00:00,49.63,49.63,49.48,49.5,53600.0,28.8768,28.8768,28.7895,28.8012,53600.0
2007-03-22 15:10:00,49.5,49.51,49.46,49.49,49000.0,28.8012,28.807,28.7779,28.7954,49000.0
2007-03-22 15:20:00,49.49,49.51,49.39,49.47,65800.0,28.7954,28.807,28.7372,28.7837,65800.0
2007-03-22 15:30:00,49.47,49.52,49.46,49.51,67200.0,28.7837,28.8128,28.7779,28.807,67200.0
2007-03-22 15:40:00,49.51,49.59,49.47,49.58,82900.0,28.807,28.8535,28.7837,28.8477,82900.0
2007-03-22 15:50:00,49.59,49.64,49.58,49.64,190500.0,28.8535,28.8826,28.8477,28.8826,190500.0
2007-03-23 09:30:00,49.64,49.78,49.51,49.76,115800.0,28.8826,28.9641,28.807,28.9525,115800.0
2007-03-23 09:40:00,49.77,49.84,49.54,49.8,211600.0,28.9583,28.999,28.8244,28.9757,211600.0
2007-03-23 09:50:00,49.79,49.86,49.63,49.66,73300.0,28.9699,29.0106,28.8768,28.8943,73300.0
2007-03-23 10:00:00,49.68,49.95,49.68,49.86,180200.0,28.9059,29.063,28.9059,29.0106,180200.0
2007-03-23 10:10:00,49.86,49.87,49.75,49.79,59900.0,29.0106,29.0165,28.9466,28.9699,59900.0
2007-03-23 10:20:00,49.8,49.8,49.62,49.67,77900.0,28.9757,28.9757,28.871,28.9001,77900.0
2007-03-23 10:30:00,49.67,49.75,49.63,49.67,95000.0,28.9001,28.9466,28.8768,28.9001,95000.0
2007-03-23 10:40:00,49.67,49.8,49.66,49.8,65900.0,28.9001,28.9757,28.8943,28.9757,65900.0
2007-03-23 10:50:00,49.8,49.95,49.79,49.89,121900.0,28.9757,29.063,28.9699,29.0281,121900.0
2007-03-23 11:00:00,49.89,49.99,49.88,49.99,83700.0,29.0281,29.0863,29.0223,29.0863,83700.0
2007-03-23 11:10:00,49.99,50.04,49.97,50.04,159900.0,29.0863,29.1154,29.0746,29.1154,159900.0
2007-03-23 11:20:00,50.04,50.1,50.03,50.06,90600.0,29.1154,29.1503,29.1095,29.127,90600.0
2007-03-23 11:30:00,50.05,50.11,50.05,50.1,94000.0,29.1212,29.1561,29.1212,29.1503,94000.0
2007-03-23 11:40:00,50.09,50.15,50.05,50.13,65700.0,29.1445,29.1794,29.1212,29.1677,65700.0
2007-03-23 11:50:00,50.13,50.13,50.09,50.1,49700.0,29.1677,29.1677,29.1445,29.1503,49700.0
2007-03-23 12:00:00,50.11,50.19,50.1,50.18,69800.0,29.1561,29.2026,29.1503,29.1968,69800.0
2007-03-23 12:10:00,50.18,50.19,50.09,50.12,69900.0,29.1968,29.2026,29.1445,29.1619,69900.0
2007-03-23 12:20:00,50.12,50.15,50.08,50.08,42600.0,29.1619,29.1794,29.1386,29.1386,42600.0
2007-03-23 12:30:00,50.08,50.12,50.05,50.05,69900.0,29.1386,29.1619,29.1212,29.1212,69900.0
2007-03-23 12:40:00,50.06,50.1,50.02,50.02,71900.0,29.127,29.1503,29.1037,29.1037,71900.0
2007-03-23 12:50:00,50.03,50.03,50.0,50.03,85300.0,29.1095,29.1095,29.0921,29.1095,85300.0
2007-03-23 13:00:00,50.04,50.12,50.01,50.09,99100.0,29.1154,29.1619,29.0979,29.1445,99100.0
2007-03-23 13:10:00,50.1,50.1,49.99,50.03,51700.0,29.1503,29.1503,29.0863,29.1095,51700.0
2007-03-23 13:20:00,50.04,50.04,49.99,50.02,43900.0,29.1154,29.1154,29.0863,29.1037,43900.0
2007-03-23 13:30:00,50.02,50.08,50.01,50.04,63100.0,29.1037,29.1386,29.0979,29.1154,63100.0
2007-03-23 13:40:00,50.04,50.06,50.0,50.04,49900.0,29.1154,29.127,29.0921,29.1154,49900.0
2007-03-23 13:50:00,50.04,50.09,50.0,50.01,38400.0,29.1154,29.1445,29.0921,29.0979,38400.0
2007-03-23 14:00:00,50.01,50.05,49.93,50.0,62200.0,29.0979,29.1212,29.0514,29.0921,62200.0
2007-03-23 14:10:00,50.0,50.03,49.98,50.0,63600.0,29.0921,29.1095,29.0805,29.0921,63600.0
2007-03-23 14:20:00,50.0,50.04,49.98,50.0,34200.0,29.0921,29.1154,29.0805,29.0921,34200.0
2007-03-23 14:30:00,50.0,50.04,50.0,50.02,50500.0,29.0921,29.1154,29.0921,29.1037,50500.0
2007-03-23 14:40:00,50.03,50.08,50.02,50.04,46200.0,29.1095,29.1386,29.1037,29.1154,46200.0
2007-03-23 14:50:00,50.03,50.07,50.01,50.04,106000.0,29.1095,29.1328,29.0979,29.1154,106000.0
2007-03-23 15:00:00,50.05,50.1,50.04,50.09,63200.0,29.1212,29.1503,29.1154,29.1445,63200.0
2007-03-23 15:10:00,50.08,50.09,50.04,50.07,48600.0,29.1386,29.1445,29.1154,29.1328,48600.0
2007-03-23 15:20:00,50.06,50.07,50.03,50.03,57700.0,29.127,29.1328,29.1095,29.1095,57700.0
2007-03-23 15:30:00,50.04,50.04,49.97,49.98,45600.0,29.1154,29.1154,29.0746,29.0805,45600.0
2007-03-23 15:40:00,49.97,49.98,49.92,49.94,132400.0,29.0746,29.0805,29.0455,29.0572,132400.0
2007-03-23 15:50:00,49.94,50.06,49.93,50.02,250400.0,29.0572,29.127,29.0514,29.1037,250400.0
2007-03-26 09:30:00,49.86,49.99,49.7,49.81,134200.0,29.0106,29.0863,28.9175,28.9815,134200.0
2007-03-26 09:40:00,49.82,49.84,49.61,49.8,76000.0,28.9874,28.999,28.8652,28.9757,76000.0
2007-03-26 09:50:00,49.8,49.81,49.71,49.76,76800.0,28.9757,28.9815,28.9234,28.9525,76800.0
2007-03-26 10:00:00,49.76,49.76,49.18,49.2,331200.0,28.9525,28.9525,28.615,28.6266,331200.0
2007-03-26 10:10:00,49.21,49.36,49.19,49.3,181800.0,28.6324,28.7197,28.6208,28.6848,181800.0
2007-03-26 10:20:00,49.29,49.34,49.07,49.07,244200.0,28.679,28.7081,28.551,28.551,244200.0
2007-03-26 10:30:00,49.07,49.18,49.02,49.17,215300.0,28.551,28.615,28.5219,28.6092,215300.0
2007-03-26 10:40:00,49.16,49.26,49.1,49.16,163900.0,28.6033,28.6615,28.5684,28.6033,163900.0
2007-03-26 10:50:00,49.17,49.25,49.13,49.22,90700.0,28.6092,28.6557,28.5859,28.6383,90700.0
2007-03-26 11:00:00,49.21,49.23,49.09,49.14,91800.0,28.6324,28.6441,28.5626,28.5917,91800.0
2007-03-26 11:10:00,49.14,49.16,49.09,49.15,61600.0,28.5917,28.6033,28.5626,28.5975,61600.0
2007-03-26 11:20:00,49.14,49.22,49.06,49.08,76000.0,28.5917,28.6383,28.5452,28.5568,76000.0
2007-03-26 11:30:00,49.08,49.25,49.07,49.25,98300.0,28.5568,28.6557,28.551,28.6557,98300.0
2007-03-26 11:40:00,49.25,49.25,49.17,49.17,43500.0,28.6557,28.6557,28.6092,28.6092,43500.0
2007-03-26 11:50:00,49.18,49.22,49.12,49.13,54400.0,28.615,28.6383,28.5801,28.5859,54400.0
2007-03-26 12:00:00,49.13,49.15,49.1,49.11,89900.0,28.5859,28.5975,28.5684,28.5743,89900.0
2007-03-26 12:10:00,49.1,49.18,49.1,49.16,53200.0,28.5684,28.615,28.5684,28.6033,53200.0
2007-03-26 12:20:00,49.17,49.25,49.15,49.24,98200.0,28.6092,28.6557,28.5975,28.6499,98200.0
2007-03-26 12:30:00,49.25,49.32,49.24,49.28,70600.0,28.6557,28.6964,28.6499,28.6732,70600.0
2007-03-26 12:40:00,49.28,49.31,49.25,49.28,52000.0,28.6732,28.6906,28.6557,28.6732,52000.0
2007-03-26 12:50:00,49.28,49.3,49.23,49.23,40600.0,28.6732,28.6848,28.6441,28.6441,40600.0
2007-03-26 13:00:00,49.23,49.28,49.21,49.28,48800.0,28.6441,28.6732,28.6324,28.6732,48800.0
2007-03-26 13:10:00,49.28,49.31,49.26,49.26,35300.0,28.6732,28.6906,28.6615,28.6615,35300.0
2007-03-26 13:20:00,49.27,49.31,49.25,49.31,53900.0,28.6673,28.6906,28.6557,28.6906,53900.0
2007-03-26 13:30:00,49.32,49.32,49.18,49.19,146400.0,28.6964,28.6964,28.615,28.6208,146400.0
2007-03-26 13:40:00,49.2,49.27,49.2,49.22,48800.0,28.6266,28.6673,28.6266,28.6383,48800.0
2007-03-26 13:50:00,49.23,49.25,49.15,49.24,64600.0,28.6441,28.6557,28.5975,28.6499,64600.0
2007-03-26 14:00:00,49.24,49.3,49.2,49.22,132600.0,28.6499,28.6848,28.6266,28.6383,132600.0
2007-03-26 14:10:00,49.22,49.3,49.21,49.3,64000.0,28.6383,28.6848,28.6324,28.6848,64000.0
2007-03-26 14:20:00,49.29,49.29,49.23,49.24,27600.0,28.679,28.679,28.6441,28.6499,27600.0
2007-03-26 14:30:00,49.24,49.25,49.21,49.21,33700.0,28.6499,28.6557,28.6324,28.6324,33700.0
2007-03-26 14:40:00,49.21,49.25,49.21,49.22,30500.0,28.6324,28.6557,28.6324,28.6383,30500.0
2007-03-26 14:50:00,49.23,49.25,49.21,49.25,46500.0,28.6441,28.6557,28.6324,28.6557,46500.0
2007-03-26 15:00:00,49.25,49.28,49.24,49.25,72700.0,28.6557,28.6732,28.6499,28.6557,72700.0
2007-03-26 15:10:00,49.25,49.29,49.24,49.28,63900.0,28.6557,28.679,28.6499,28.6732,63900.0
2007-03-26 15:20:00,49.28,49.41,49.26,49.38,173900.0,28.6732,28.7488,28.6615,28.7314,173900.0
2007-03-26 15:30:00,49.38,49.53,49.38,49.49,150600.0,28.7314,28.8186,28.7314,28.7954,150600.0
2007-03-26 15:40:00,49.49,49.67,49.49,49.65,221700.0,28.7954,28.9001,28.7954,28.8884,221700.0
2007-03-26 15:50:00,49.65,49.69,49.64,49.69,185200.0,28.8884,28.9117,28.8826,28.9117,185200.0
2007-03-27 09:30:00,49.67,49.67,49.26,49.48,104000.0,28.9001,28.9001,28.6615,28.7895,104000.0
2007-03-27 09:40:00,49.47,49.56,49.39,49.47,108000.0,28.7837,28.8361,28.7372,28.7837,108000.0
2007-03-27 09:50:00,49.47,49.61,49.37,49.41,58100.0,28.7837,28.8652,28.7255,28.7488,58100.0
2007-03-27 10:00:00,49.4,49.59,49.33,49.44,152600.0,28.743,28.8535,28.7023,28.7663,152600.0
2007-03-27 10:10:00,49.43,49.57,49.37,49.5,79600.0,28.7604,28.8419,28.7255,28.8012,79600.0
2007-03-27 10:20:00,49.49,49.53,49.4,49.51,81000.0,28.7954,28.8186,28.743,28.807,81000.0
2007-03-27 10:30:00,49.51,49.53,49.42,49.45,108500.0,28.807,28.8186,28.7546,28.7721,108500.0
2007-03-27 10:40:00,49.45,49.46,49.39,49.45,74100.0,28.7721,28.7779,28.7372,28.7721,74100.0
2007-03-27 10:50:00,49.45,49.55,49.44,49.49,58500.0,28.7721,28.8303,28.7663,28.7954,58500.0
2007-03-27 11:00:00,49.47,49.48,49.41,49.44,93300.0,28.7837,28.7895,28.7488,28.7663,93300.0
2007-03-27 11:10:00,49.45,49.52,49.41,49.44,85400.0,28.7721,28.8128,28.7488,28.7663,85400.0
2007-03-27 11:20:00,49.43,49.43,49.16,49.21,122800.0,28.7604,28.7604,28.6033,28.6324,122800.0
2007-03-27 11:30:00,49.21,49.28,49.15,49.2,62800.0,28.6324,28.6732,28.5975,28.6266,62800.0
2007-03-27 11:40:00,49.23,49.32,49.21,49.27,43700.0,28.6441,28.6964,28.6324,28.6673,43700.0
2007-03-27 11:50:00,49.26,49.3,49.13,49.17,61300.0,28.6615,28.6848,28.5859,28.6092,61300.0
2007-03-27 12:00:00,49.17,49.31,49.14,49.3,42900.0,28.6092,28.6906,28.5917,28.6848,42900.0
2007-03-27 12:10:00,49.3,49.36,49.26,49.29,49600.0,28.6848,28.7197,28.6615,28.679,49600.0
2007-03-27 12:20:00,49.29,49.4,49.27,49.39,38200.0,28.679,28.743,28.6673,28.7372,38200.0
2007-03-27 12:30:00,49.39,49.44,49.33,49.37,65400.0,28.7372,28.7663,28.7023,28.7255,65400.0
2007-03-27 12:40:00,49.38,49.41,49.38,49.38,20900.0,28.7314,28.7488,28.7314,28.7314,20900.0
2007-03-27 12:50:00,49.39,49.43,49.37,49.38,23900.0,28.7372,28.7604,28.7255,28.7314,23900.0
2007-03-27 13:00:00,49.38,49.58,49.37,49.58,51800.0,28.7314,28.8477,28.7255,28.8477,51800.0
2007-03-27 13:10:00,49.59,49.59,49.44,49.5,28300.0,28.8535,28.8535,28.7663,28.8012,28300.0
2007-03-27 13:20:00,49.5,49.5,49.46,49.49,13800.0,28.8012,28.8012,28.7779,28.7954,13800.0
2007-03-27 13:30:00,49.48,49.48,49.42,49.45,16300.0,28.7895,28.7895,28.7546,28.7721,16300.0
2007-03-27 13:40:00,49.44,49.54,49.43,49.49,27500.0,28.7663,28.8244,28.7604,28.7954,27500.0
2007-03-27 13:50:00,49.49,49.5,49.44,49.45,12300.0,28.7954,28.8012,28.7663,28.7721,12300.0
2007-03-27 14:00:00,49.43,49.44,49.33,49.33,56700.0,28.7604,28.7663,28.7023,28.7023,56700.0
2007-03-27 14:10:00,49.33,49.44,49.33,49.37,61800.0,28.7023,28.7663,28.7023,28.7255,61800.0
2007-03-27 14:20:00,49.39,49.44,49.32,49.33,99600.0,28.7372,28.7663,28.6964,28.7023,99600.0
2007-03-27 14:30:00,49.32,49.34,49.25,49.3,69800.0,28.6964,28.7081,28.6557,28.6848,69800.0
2007-03-27 14:40:00,49.3,49.32,49.24,49.24,70600.0,28.6848,28.6964,28.6499,28.6499,70600.0
2007-03-27 14:50:00,49.25,49.32,49.24,49.3,96700.0,28.6557,28.6964,28.6499,28.6848,96700.0
2007-03-27 15:00:00,49.3,49.33,49.26,49.3,137700.0,28.6848,28.7023,28.6615,28.6848,137700.0
2007-03-27 15:10:00,49.29,49.4,49.26,49.3,123500.0,28.679,28.743,28.6615,28.6848,123500.0
2007-03-27 15:20:00,49.3,49.31,49.24,49.3,268600.0,28.6848,28.6906,28.6499,28.6848,268600.0
2007-03-27 15:30:00,49.3,49.31,49.25,49.3,172700.0,28.6848,28.6906,28.6557,28.6848,172700.0
2007-03-27 15:40:00,49.29,49.3,49.2,49.21,135300.0,28.679,28.6848,28.6266,28.6324,135300.0
2007-03-27 15:50:00,49.21,49.23,49.15,49.18,251600.0,28.6324,28.6441,28.5975,28.615,251600.0
2007-03-28 09:30:00,48.95,49.01,48.6,48.89,313700.0,28.4812,28.5161,28.2775,28.4462,313700.0
2007-03-28 09:40:00,48.87,48.89,48.7,48.82,153100.0,28.4346,28.4462,28.3357,28.4055,153100.0
2007-03-28 09:50:00,48.83,48.87,48.68,48.74,185600.0,28.4113,28.4346,28.3241,28.359,185600.0
2007-03-28 10:00:00,48.74,48.75,48.53,48.72,248300.0,28.359,28.3648,28.2368,28.3473,248300.0
2007-03-28 10:10:00,48.71,48.72,48.47,48.49,187400.0,28.3415,28.3473,28.2019,28.2135,187400.0
2007-03-28 10:20:00,48.5,48.64,48.4,48.42,269300.0,28.2193,28.3008,28.1611,28.1728,269300.0
2007-03-28 10:30:00,48.43,48.43,47.85,47.88,627800.0,28.1786,28.1786,27.8411,27.8586,627800.0
2007-03-28 10:40:00,47.88,48.02,47.87,47.95,407100.0,27.8586,27.94,27.8528,27.8993,407100.0
2007-03-28 10:50:00,47.95,48.26,47.92,48.25,305700.0,27.8993,28.0797,27.8819,28.0739,305700.0
2007-03-28 11:00:00,48.24,48.28,48.16,48.26,125900.0,28.0681,28.0913,28.0215,28.0797,125900.0
2007-03-28 11:10:00,48.26,48.39,48.23,48.36,228400.0,28.0797,28.1553,28.0622,28.1379,228400.0
2007-03-28 11:20:00,48.36,48.37,48.19,48.26,237400.0,28.1379,28.1437,28.039,28.0797,237400.0
2007-03-28 11:30:00,48.25,48.29,48.24,48.29,90700.0,28.0739,28.0971,28.0681,28.0971,90700.0
2007-03-28 11:40:00,48.29,48.36,48.29,48.35,86800.0,28.0971,28.1379,28.0971,28.1321,86800.0
2007-03-28 11:50:00,48.34,48.37,48.33,48.35,53300.0,28.1262,28.1437,28.1204,28.1321,53300.0
2007-03-28 12:00:00,48.36,48.68,48.35,48.64,316600.0,28.1379,28.3241,28.1321,28.3008,316600.0
2007-03-28 12:10:00,48.64,48.76,48.61,48.76,123500.0,28.3008,28.3706,28.2833,28.3706,123500.0
2007-03-28 12:20:00,48.76,48.96,48.75,48.84,161700.0,28.3706,28.487,28.3648,28.4172,161700.0
2007-03-28 12:30:00,48.83,48.84,48.74,48.75,133100.0,28.4113,28.4172,28.359,28.3648,133100.0
2007-03-28 12:40:00,48.76,48.91,48.75,48.89,67100.0,28.3706,28.4579,28.3648,28.4462,67100.0
2007-03-28 12:50:00,48.88,48.88,48.73,48.75,112500.0,28.4404,28.4404,28.3532,28.3648,112500.0
2007-03-28 13:00:00,48.75,48.75,48.55,48.55,81400.0,28.3648,28.3648,28.2484,28.2484,81400.0
2007-03-28 13:10:00,48.55,48.61,48.5,48.61,64600.0,28.2484,28.2833,28.2193,28.2833,64600.0
2007-03-28 13:20:00,48.6,48.61,48.55,48.57,48400.0,28.2775,28.2833,28.2484,28.2601,48400.0
2007-03-28 13:30:00,48.57,48.74,48.57,48.7,58300.0,28.2601,28.359,28.2601,28.3357,58300.0
2007-03-28 13:40:00,48.7,48.84,48.7,48.76,43700.0,28.3357,28.4172,28.3357,28.3706,43700.0
2007-03-28 13:50:00,48.75,48.76,48.63,48.72,45100.0,28.3648,28.3706,28.295,28.3473,45100.0
2007-03-28 14:00:00,48.73,48.81,48.67,48.8,170600.0,28.3532,28.3997,28.3182,28.3939,170600.0
2007-03-28 14:10:00,48.8,48.85,48.64,48.67,135200.0,28.3939,28.423,28.3008,28.3182,135200.0
2007-03-28 14:20:00,48.67,48.7,48.59,48.62,76900.0,28.3182,28.3357,28.2717,28.2892,76900.0
2007-03-28 14:30:00,48.61,48.71,48.59,48.69,42400.0,28.2833,28.3415,28.2717,28.3299,42400.0
2007-03-28 14:40:00,48.69,48.69,48.59,48.64,68200.0,28.3299,28.3299,28.2717,28.3008,68200.0
2007-03-28 14:50:00,48.65,48.68,48.61,48.68,48900.0,28.3066,28.3241,28.2833,28.3241,48900.0
2007-03-28 15:00:00,48.68,48.76,48.67,48.71,119800.0,28.3241,28.3706,28.3182,28.3415,119800.0
2007-03-28 15:10:00,48.7,48.71,48.61,48.65,80000.0,28.3357,28.3415,28.2833,28.3066,80000.0
2007-03-28 15:20:00,48.65,48.85,48.65,48.83,163700.0,28.3066,28.423,28.3066,28.4113,163700.0
2007-03-28 15:30:00,48.82,48.83,48.77,48.8,95500.0,28.4055,28.4113,28.3764,28.3939,95500.0
2007-03-28 15:40:00,48.8,48.82,48.74,48.78,132200.0,28.3939,28.4055,28.359,28.3822,132200.0
2007-03-28 15:50:00,48.78,48.83,48.71,48.76,214400.0,28.3822,28.4113,28.3415,28.3706,214400.0
2007-03-29 09:30:00,49.02,49.42,49.0,49.28,213000.0,28.5219,28.7546,28.5103,28.6732,213000.0
2007-03-29 09:40:00,49.27,49.35,49.14,49.31,258300.0,28.6673,28.7139,28.5917,28.6906,258300.0
2007-03-29 09:50:00,49.31,49.41,49.24,49.4,161300.0,28.6906,28.7488,28.6499,28.743,161300.0
2007-03-29 10:00:00,49.4,49.42,49.3,49.42,276100.0,28.743,28.7546,28.6848,28.7546,276100.0
2007-03-29 10:10:00,49.41,49.45,49.25,49.34,98300.0,28.7488,28.7721,28.6557,28.7081,98300.0
2007-03-29 10:20:00,49.34,49.37,49.26,49.33,68500.0,28.7081,28.7255,28.6615,28.7023,68500.0
2007-03-29 10:30:00,49.34,49.37,49.29,49.31,62600.0,28.7081,28.7255,28.679,28.6906,62600.0
2007-03-29 10:40:00,49.31,49.35,49.23,49.28,138000.0,28.6906,28.7139,28.6441,28.6732,138000.0
2007-03-29 10:50:00,49.28,49.28,49.2,49.24,128500.0,28.6732,28.6732,28.6266,28.6499,128500.0
2007-03-29 11:00:00,49.25,49.3,49.23,49.24,169600.0,28.6557,28.6848,28.6441,28.6499,169600.0
2007-03-29 11:10:00,49.24,49.3,49.22,49.3,75500.0,28.6499,28.6848,28.6383,28.6848,75500.0
2007-03-29 11:20:00,49.3,49.31,49.25,49.29,48400.0,28.6848,28.6906,28.6557,28.679,48400.0
2007-03-29 11:30:00,49.29,49.31,49.23,49.26,45200.0,28.679,28.6906,28.6441,28.6615,45200.0
2007-03-29 11:40:00,49.26,49.29,49.24,49.28,68600.0,28.6615,28.679,28.6499,28.6732,68600.0
2007-03-29 11:50:00,49.28,49.29,49.08,49.1,144500.0,28.6732,28.679,28.5568,28.5684,144500.0
2007-03-29 12:00:00,49.1,49.1,48.96,48.96,255400.0,28.5684,28.5684,28.487,28.487,255400.0
2007-03-29 12:10:00,48.97,49.09,48.95,49.07,122000.0,28.4928,28.5626,28.4812,28.551,122000.0
2007-03-29 12:20:00,49.07,49.07,48.91,48.91,200000.0,28.551,28.551,28.4579,28.4579,200000.0
2007-03-29 12:30:00,48.92,49.01,48.9,48.93,137100.0,28.4637,28.5161,28.4521,28.4695,137100.0
2007-03-29 12:40:00,48.92,49.07,48.92,49.07,164000.0,28.4637,28.551,28.4637,28.551,164000.0
2007-03-29 12:50:00,49.07,49.07,48.94,48.95,38100.0,28.551,28.551,28.4753,28.4812,38100.0
2007-03-29 13:00:00,48.93,48.94,48.9,48.92,30400.0,28.4695,28.4753,28.4521,28.4637,30400.0
2007-03-29 13:10:00,48.91,48.92,48.77,48.79,113600.0,28.4579,28.4637,28.3764,28.3881,113600.0
2007-03-29 13:20:00,48.77,48.78,48.67,48.68,114900.0,28.3764,28.3822,28.3182,28.3241,114900.0
2007-03-29 13:30:00,48.67,48.73,48.66,48.7,131300.0,28.3182,28.3532,28.3124,28.3357,131300.0
2007-03-29 13:40:00,48.7,48.73,48.65,48.66,48700.0,28.3357,28.3532,28.3066,28.3124,48700.0
2007-03-29 13:50:00,48.65,48.68,48.61,48.62,52000.0,28.3066,28.3241,28.2833,28.2892,52000.0
2007-03-29 14:00:00,48.62,48.67,48.53,48.56,156600.0,28.2892,28.3182,28.2368,28.2542,156600.0
2007-03-29 14:10:00,48.57,48.59,48.5,48.53,73700.0,28.2601,28.2717,28.2193,28.2368,73700.0
2007-03-29 14:20:00,48.54,48.65,48.51,48.51,104700.0,28.2426,28.3066,28.2251,28.2251,104700.0
2007-03-29 14:30:00,48.51,48.55,48.45,48.54,186300.0,28.2251,28.2484,28.1902,28.2426,186300.0
2007-03-29 14:40:00,48.54,48.66,48.51,48.6,98800.0,28.2426,28.3124,28.2251,28.2775,98800.0
2007-03-29 14:50:00,48.61,48.67,48.55,48.57,75300.0,28.2833,28.3182,28.2484,28.2601,75300.0
2007-03-29 15:00:00,48.58,48.64,48.55,48.59,70300.0,28.2659,28.3008,28.2484,28.2717,70300.0
2007-03-29 15:10:00,48.58,48.8,48.58,48.74,183600.0,28.2659,28.3939,28.2659,28.359,183600.0
2007-03-29 15:20:00,48.75,48.87,48.73,48.85,109400.0,28.3648,28.4346,28.3532,28.423,109400.0
2007-03-29 15:30:00,48.85,48.89,48.84,48.88,98300.0,28.423,28.4462,28.4172,28.4404,98300.0
2007-03-29 15:40:00,48.88,49.0,48.86,48.99,215600.0,28.4404,28.5103,28.4288,28.5044,215600.0
2007-03-29 15:50:00,48.99,49.0,48.86,48.89,370200.0,28.5044,28.5103,28.4288,28.4462,370200.0
2007-03-30 09:30:00,48.95,49.07,48.7,49.03,114900.0,28.4812,28.551,28.3357,28.5277,114900.0
2007-03-30 09:40:00,49.03,49.21,48.97,49.18,147600.0,28.5277,28.6324,28.4928,28.615,147600.0
2007-03-30 09:50:00,49.16,49.19,48.94,49.01,127900.0,28.6033,28.6208,28.4753,28.5161,127900.0
2007-03-30 10:00:00,49.0,49.12,49.0,49.09,173100.0,28.5103,28.5801,28.5103,28.5626,173100.0
2007-03-30 10:10:00,49.09,49.14,49.05,49.06,118600.0,28.5626,28.5917,28.5393,28.5452,118600.0
2007-03-30 10:20:00,49.05,49.24,49.05,49.21,135900.0,28.5393,28.6499,28.5393,28.6324,135900.0
2007-03-30 10:30:00,49.21,49.34,49.21,49.27,124800.0,28.6324,28.7081,28.6324,28.6673,124800.0
2007-03-30 10:40:00,49.27,49.33,49.25,49.31,92200.0,28.6673,28.7023,28.6557,28.6906,92200.0
2007-03-30 10:50:00,49.3,49.32,49.2,49.25,83000.0,28.6848,28.6964,28.6266,28.6557,83000.0
2007-03-30 11:00:00,49.24,49.28,49.23,49.26,62300.0,28.6499,28.6732,28.6441,28.6615,62300.0
2007-03-30 11:10:00,49.26,49.36,49.26,49.28,275500.0,28.6615,28.7197,28.6615,28.6732,275500.0
2007-03-30 11:20:00,49.27,49.27,49.05,49.06,132400.0,28.6673,28.6673,28.5393,28.5452,132400.0
2007-03-30 11:30:00,49.08,49.08,48.82,48.86,256300.0,28.5568,28.5568,28.4055,28.4288,256300.0
2007-03-30 11:40:00,48.86,48.86,48.46,48.59,288500.0,28.4288,28.4288,28.1961,28.2717,288500.0
2007-03-30 11:50:00,48.59,48.84,48.59,48.72,157800.0,28.2717,28.4172,28.2717,28.3473,157800.0
2007-03-30 12:00:00,48.72,48.72,48.52,48.63,101700.0,28.3473,28.3473,28.231,28.295,101700.0
2007-03-30 12:10:00,48.63,48.64,48.45,48.55,95600.0,28.295,28.3008,28.1902,28.2484,95600.0
2007-03-30 12:20:00,48.54,48.68,48.54,48.68,79200.0,28.2426,28.3241,28.2426,28.3241,79200.0
2007-03-30 12:30:00,48.68,48.78,48.64,48.76,101200.0,28.3241,28.3822,28.3008,28.3706,101200.0
2007-03-30 12:40:00,48.77,48.82,48.69,48.72,71400.0,28.3764,28.4055,28.3299,28.3473,71400.0
2007-03-30 12:50:00,48.71,48.71,48.54,48.54,59300.0,28.3415,28.3415,28.2426,28.2426,59300.0
2007-03-30 13:00:00,48.53,48.69,48.49,48.63,72900.0,28.2368,28.3299,28.2135,28.295,72900.0
2007-03-30 13:10:00,48.62,48.67,48.56,48.66,32700.0,28.2892,28.3182,28.2542,28.3124,32700.0
2007-03-30 13:20:00,48.66,48.67,48.57,48.63,120500.0,28.3124,28.3182,28.2601,28.295,120500.0
2007-03-30 13:30:00,48.63,48.69,48.57,48.65,97500.0,28.295,28.3299,28.2601,28.3066,97500.0
2007-03-30 13:40:00,48.65,48.7,48.56,48.59,52300.0,28.3066,28.3357,28.2542,28.2717,52300.0
2007-03-30 13:50:00,48.6,48.68,48.58,48.65,54600.0,28.2775,28.3241,28.2659,28.3066,54600.0
2007-03-30 14:00:00,48.65,48.66,48.51,48.58,76900.0,28.3066,28.3124,28.2251,28.2659,76900.0
2007-03-30 14:10:00,48.58,48.61,48.55,48.58,47700.0,28.2659,28.2833,28.2484,28.2659,47700.0
2007-03-30 14:20:00,48.56,48.64,48.56,48.62,43900.0,28.2542,28.3008,28.2542,28.2892,43900.0
2007-03-30 14:30:00,48.62,48.73,48.6,48.71,90900.0,28.2892,28.3532,28.2775,28.3415,90900.0
2007-03-30 14:40:00,48.71,48.75,48.65,48.73,82400.0,28.3415,28.3648,28.3066,28.3532,82400.0
2007-03-30 14:50:00,48.73,48.76,48.71,48.74,66000.0,28.3532,28.3706,28.3415,28.359,66000.0
2007-03-30 15:00:00,48.74,48.78,48.73,48.75,90700.0,28.359,28.3822,28.3532,28.3648,90700.0
2007-03-30 15:10:00,48.76,48.79,48.74,48.77,64300.0,28.3706,28.3881,28.359,28.3764,64300.0
2007-03-30 15:20:00,48.76,48.82,48.75,48.76,92200.0,28.3706,28.4055,28.3648,28.3706,92200.0
2007-03-30 15:30:00,48.77,48.77,48.64,48.66,150000.0,28.3764,28.3764,28.3008,28.3124,150000.0
2007-03-30 15:40:00,48.66,48.7,48.65,48.7,112000.0,28.3124,28.3357,28.3066,28.3357,112000.0
2007-03-30 15:50:00,48.69,48.77,48.65,48.69,262700.0,28.3299,28.3764,28.3066,28.3299,262700.0
2007-04-02 09:30:00,48.91,48.95,48.65,48.87,96500.0,28.4579,28.4812,28.3066,28.4346,96500.0
2007-04-02 09:40:00,48.83,48.9,48.73,48.77,69400.0,28.4113,28.4521,28.3532,28.3764,69400.0
2007-04-02 09:50:00,48.78,48.84,48.71,48.76,48400.0,28.3822,28.4172,28.3415,28.3706,48400.0
2007-04-02 10:00:00,48.75,48.76,48.48,48.57,168100.0,28.3648,28.3706,28.2077,28.2601,168100.0
2007-04-02 10:10:00,48.58,48.61,48.43,48.47,118300.0,28.2659,28.2833,28.1786,28.2019,118300.0
2007-04-02 10:20:00,48.46,48.46,48.24,48.26,194600.0,28.1961,28.1961,28.0681,28.0797,194600.0
2007-04-02 10:30:00,48.27,48.43,48.26,48.33,123700.0,28.0855,28.1786,28.0797,28.1204,123700.0
2007-04-02 10:40:00,48.34,48.38,48.28,48.32,114200.0,28.1262,28.1495,28.0913,28.1146,114200.0
2007-04-02 10:50:00,48.33,48.59,48.3,48.49,127300.0,28.1204,28.2717,28.103,28.2135,127300.0
2007-04-02 11:00:00,48.49,48.69,48.45,48.68,129600.0,28.2135,28.3299,28.1902,28.3241,129600.0
2007-04-02 11:10:00,48.68,48.68,48.6,48.63,85600.0,28.3241,28.3241,28.2775,28.295,85600.0
2007-04-02 11:20:00,48.63,48.71,48.57,48.66,96200.0,28.295,28.3415,28.2601,28.3124,96200.0
2007-04-02 11:30:00,48.64,48.74,48.64,48.73,72200.0,28.3008,28.359,28.3008,28.3532,72200.0
2007-04-02 11:40:00,48.72,48.73,48.65,48.66,153300.0,28.3473,28.3532,28.3066,28.3124,153300.0
2007-04-02 11:50:00,48.66,48.67,48.65,48.67,121000.0,28.3124,28.3182,28.3066,28.3182,121000.0
2007-04-02 12:00:00,48.68,48.68,48.65,48.66,86600.0,28.3241,28.3241,28.3066,28.3124,86600.0
2007-04-02 12:10:00,48.66,48.66,48.51,48.52,151800.0,28.3124,28.3124,28.2251,28.231,151800.0
2007-04-02 12:20:00,48.51,48.52,48.46,48.47,40400.0,28.2251,28.231,28.1961,28.2019,40400.0
2007-04-02 12:30:00,48.47,48.47,48.43,48.44,39000.0,28.2019,28.2019,28.1786,28.1844,39000.0
2007-04-02 12:40:00,48.44,48.44,48.4,48.41,60400.0,28.1844,28.1844,28.1611,28.167,60400.0
2007-04-02 12:50:00,48.4,48.41,48.31,48.34,82500.0,28.1611,28.167,28.1088,28.1262,82500.0
2007-04-02 13:00:00,48.34,48.46,48.33,48.45,125100.0,28.1262,28.1961,28.1204,28.1902,125100.0
2007-04-02 13:10:00,48.46,48.47,48.4,48.44,63900.0,28.1961,28.2019,28.1611,28.1844,63900.0
2007-04-02 13:20:00,48.45,48.56,48.43,48.55,60700.0,28.1902,28.2542,28.1786,28.2484,60700.0
2007-04-02 13:30:00,48.56,48.56,48.5,48.53,82900.0,28.2542,28.2542,28.2193,28.2368,82900.0
2007-04-02 13:40:00,48.53,48.54,48.46,48.48,56300.0,28.2368,28.2426,28.1961,28.2077,56300.0
2007-04-02 13:50:00,48.48,48.51,48.48,48.5,46100.0,28.2077,28.2251,28.2077,28.2193,46100.0
2007-04-02 14:00:00,48.5,48.5,48.42,48.42,74200.0,28.2193,28.2193,28.1728,28.1728,74200.0
2007-04-02 14:10:00,48.43,48.43,48.35,48.4,105800.0,28.1786,28.1786,28.1321,28.1611,105800.0
2007-04-02 14:20:00,48.4,48.43,48.39,48.4,119800.0,28.1611,28.1786,28.1553,28.1611,119800.0
2007-04-02 14:30:00,48.4,48.46,48.39,48.4,119600.0,28.1611,28.1961,28.1553,28.1611,119600.0
2007-04-02 14:40:00,48.4,48.41,48.31,48.32,175800.0,28.1611,28.167,28.1088,28.1146,175800.0
2007-04-02 14:50:00,48.33,48.38,48.32,48.36,74500.0,28.1204,28.1495,28.1146,28.1379,74500.0
2007-04-02 15:00:00,48.35,48.42,48.31,48.42,180600.0,28.1321,28.1728,28.1088,28.1728,180600.0
2007-04-02 15:10:00,48.42,48.53,48.42,48.51,122700.0,28.1728,28.2368,28.1728,28.2251,122700.0
2007-04-02 15:20:00,48.51,48.52,48.48,48.51,130800.0,28.2251,28.231,28.2077,28.2251,130800.0
2007-04-02 15:30:00,48.5,48.52,48.43,48.47,120100.0,28.2193,28.231,28.1786,28.2019,120100.0
2007-04-02 15:40:00,48.47,48.47,48.4,48.43,148200.0,28.2019,28.2019,28.1611,28.1786,148200.0
2007-04-02 15:50:00,48.43,48.53,48.42,48.48,160300.0,28.1786,28.2368,28.1728,28.2077,160300.0
2007-04-03 09:30:00,48.71,49.24,48.71,49.23,312500.0,28.3415,28.6499,28.3415,28.6441,312500.0
2007-04-03 09:40:00,49.22,49.45,49.06,49.42,437100.0,28.6383,28.7721,28.5452,28.7546,437100.0
2007-04-03 09:50:00,49.42,49.42,49.2,49.27,223900.0,28.7546,28.7546,28.6266,28.6673,223900.0
2007-04-03 10:00:00,49.28,49.7,49.27,49.69,376900.0,28.6732,28.9175,28.6673,28.9117,376900.0
2007-04-03 10:10:00,49.69,49.92,49.67,49.74,288300.0,28.9117,29.0455,28.9001,28.9408,288300.0
2007-04-03 10:20:00,49.72,49.73,49.5,49.51,160600.0,28.9292,28.935,28.8012,28.807,160600.0
2007-04-03 10:30:00,49.5,49.56,49.39,49.5,178300.0,28.8012,28.8361,28.7372,28.8012,178300.0
2007-04-03 10:40:00,49.5,49.7,49.44,49.68,156400.0,28.8012,28.9175,28.7663,28.9059,156400.0
2007-04-03 10:50:00,49.68,49.69,49.5,49.57,158600.0,28.9059,28.9117,28.8012,28.8419,158600.0
2007-04-03 11:00:00,49.55,49.64,49.5,49.55,126900.0,28.8303,28.8826,28.8012,28.8303,126900.0
2007-04-03 11:10:00,49.56,49.59,49.47,49.56,137900.0,28.8361,28.8535,28.7837,28.8361,137900.0
2007-04-03 11:20:00,49.56,49.56,49.45,49.54,70500.0,28.8361,28.8361,28.7721,28.8244,70500.0
2007-04-03 11:30:00,49.53,49.55,49.43,49.55,75000.0,28.8186,28.8303,28.7604,28.8303,75000.0
2007-04-03 11:40:00,49.54,49.55,49.5,49.52,69800.0,28.8244,28.8303,28.8012,28.8128,69800.0
2007-04-03 11:50:00,49.52,49.56,49.42,49.48,123800.0,28.8128,28.8361,28.7546,28.7895,123800.0
2007-04-03 12:00:00,49.48,49.5,49.36,49.37,60600.0,28.7895,28.8012,28.7197,28.7255,60600.0
2007-04-03 12:10:00,49.37,49.42,49.34,49.41,110800.0,28.7255,28.7546,28.7081,28.7488,110800.0
2007-04-03 12:20:00,49.41,49.42,49.26,49.3,126500.0,28.7488,28.7546,28.6615,28.6848,126500.0
2007-04-03 12:30:00,49.29,49.39,49.29,49.37,89700.0,28.679,28.7372,28.679,28.7255,89700.0
2007-04-03 12:40:00,49.37,49.37,49.3,49.32,93500.0,28.7255,28.7255,28.6848,28.6964,93500.0
2007-04-03 12:50:00,49.32,49.33,49.26,49.31,49700.0,28.6964,28.7023,28.6615,28.6906,49700.0
2007-04-03 13:00:00,49.31,49.31,49.25,49.27,94200.0,28.6906,28.6906,28.6557,28.6673,94200.0
2007-04-03 13:10:00,49.28,49.35,49.24,49.31,380000.0,28.6732,28.7139,28.6499,28.6906,380000.0
2007-04-03 13:20:00,49.32,49.42,49.28,49.34,237100.0,28.6964,28.7546,28.6732,28.7081,237100.0
2007-04-03 13:30:00,49.34,49.38,49.32,49.37,96700.0,28.7081,28.7314,28.6964,28.7255,96700.0
2007-04-03 13:40:00,49.38,49.43,49.33,49.38,177500.0,28.7314,28.7604,28.7023,28.7314,177500.0
2007-04-03 13:50:00,49.38,49.45,49.37,49.41,116700.0,28.7314,28.7721,28.7255,28.7488,116700.0
2007-04-03 14:00:00,49.41,49.43,49.34,49.37,153600.0,28.7488,28.7604,28.7081,28.7255,153600.0
2007-04-03 14:10:00,49.36,49.43,49.26,49.36,202900.0,28.7197,28.7604,28.6615,28.7197,202900.0
2007-04-03 14:20:00,49.36,49.37,49.29,49.35,77600.0,28.7197,28.7255,28.679,28.7139,77600.0
2007-04-03 14:30:00,49.37,49.37,49.3,49.3,82900.0,28.7255,28.7255,28.6848,28.6848,82900.0
2007-04-03 14:40:00,49.3,49.31,49.21,49.27,130400.0,28.6848,28.6906,28.6324,28.6673,130400.0
2007-04-03 14:50:00,49.27,49.35,49.27,49.32,113400.0,28.6673,28.7139,28.6673,28.6964,113400.0
2007-04-03 15:00:00,49.32,49.36,49.29,49.3,108900.0,28.6964,28.7197,28.679,28.6848,108900.0
2007-04-03 15:10:00,49.3,49.31,49.24,49.25,118400.0,28.6848,28.6906,28.6499,28.6557,118400.0
2007-04-03 15:20:00,49.25,49.29,49.23,49.27,156800.0,28.6557,28.679,28.6441,28.6673,156800.0
2007-04-03 15:30:00,49.27,49.27,49.13,49.2,470000.0,28.6673,28.6673,28.5859,28.6266,470000.0
2007-04-03 15:40:00,49.2,49.23,49.1,49.11,443900.0,28.6266,28.6441,28.5684,28.5743,443900.0
2007-04-03 15:50:00,49.11,49.11,49.0,49.06,504200.0,28.5743,28.5743,28.5103,28.5452,504200.0
2007-04-04 09:30:00,48.95,49.62,48.55,49.32,1305200.0,28.4812,28.871,28.2484,28.6964,1305200.0
2007-04-04 09:40:00,49.32,49.87,49.32,49.59,875600.0,28.6964,29.0165,28.6964,28.8535,875600.0
2007-04-04 09:50:00,49.6,49.6,49.22,49.3,433000.0,28.8594,28.8594,28.6383,28.6848,433000.0
2007-04-04 10:00:00,49.3,49.6,49.26,49.49,386800.0,28.6848,28.8594,28.6615,28.7954,386800.0
2007-04-04 10:10:00,49.47,49.58,49.22,49.35,249500.0,28.7837,28.8477,28.6383,28.7139,249500.0
2007-04-04 10:20:00,49.35,49.48,49.22,49.25,314600.0,28.7139,28.7895,28.6383,28.6557,314600.0
2007-04-04 10:30:00,49.26,49.31,48.95,48.95,385800.0,28.6615,28.6906,28.4812,28.4812,385800.0
2007-04-04 10:40:00,48.95,49.01,48.41,48.5,701300.0,28.4812,28.5161,28.167,28.2193,701300.0
2007-04-04 10:50:00,48.51,48.53,48.05,48.5,736900.0,28.2251,28.2368,27.9575,28.2193,736900.0
2007-04-04 11:00:00,48.51,48.61,48.37,48.52,407800.0,28.2251,28.2833,28.1437,28.231,407800.0
2007-04-04 11:10:00,48.52,48.62,48.35,48.43,248500.0,28.231,28.2892,28.1321,28.1786,248500.0
2007-04-04 11:20:00,48.43,48.47,48.19,48.26,349000.0,28.1786,28.2019,28.039,28.0797,349000.0
2007-04-04 11:30:00,48.26,48.33,48.14,48.25,226200.0,28.0797,28.1204,28.0099,28.0739,226200.0
2007-04-04 11:40:00,48.25,48.52,48.25,48.42,208100.0,28.0739,28.231,28.0739,28.1728,208100.0
2007-04-04 11:50:00,48.42,48.46,48.35,48.35,128600.0,28.1728,28.1961,28.1321,28.1321,128600.0
2007-04-04 12:00:00,48.36,48.41,48.25,48.29,247800.0,28.1379,28.167,28.0739,28.0971,247800.0
2007-04-04 12:10:00,48.29,48.31,48.25,48.29,130700.0,28.0971,28.1088,28.0739,28.0971,130700.0
2007-04-04 12:20:00,48.28,48.3,48.21,48.22,127500.0,28.0913,28.103,28.0506,28.0564,127500.0
2007-04-04 12:30:00,48.23,48.33,48.21,48.27,143600.0,28.0622,28.1204,28.0506,28.0855,143600.0
2007-04-04 12:40:00,48.26,48.27,48.22,48.25,58700.0,28.0797,28.0855,28.0564,28.0739,58700.0
2007-04-04 12:50:00,48.26,48.34,48.26,48.33,155800.0,28.0797,28.1262,28.0797,28.1204,155800.0
2007-04-04 13:00:00,48.33,48.34,48.23,48.29,154700.0,28.1204,28.1262,28.0622,28.0971,154700.0
2007-04-04 13:10:00,48.29,48.29,48.14,48.16,132200.0,28.0971,28.0971,28.0099,28.0215,132200.0
2007-04-04 13:20:00,48.15,48.3,48.15,48.2,121700.0,28.0157,28.103,28.0157,28.0448,121700.0
2007-04-04 13:30:00,48.2,48.21,48.14,48.17,102200.0,28.0448,28.0506,28.0099,28.0273,102200.0
2007-04-04 13:40:00,48.16,48.31,48.14,48.23,208300.0,28.0215,28.1088,28.0099,28.0622,208300.0
2007-04-04 13:50:00,48.23,48.24,48.15,48.16,113700.0,28.0622,28.0681,28.0157,28.0215,113700.0
2007-04-04 14:00:00,48.16,48.25,48.14,48.17,124700.0,28.0215,28.0739,28.0099,28.0273,124700.0
2007-04-04 14:10:00,48.18,48.19,48.04,48.04,210800.0,28.0331,28.039,27.9517,27.9517,210800.0
2007-04-04 14:20:00,48.03,48.24,47.95,48.14,439900.0,27.9459,28.0681,27.8993,28.0099,439900.0
2007-04-04 14:30:00,48.14,48.2,48.09,48.18,151600.0,28.0099,28.0448,27.9808,28.0331,151600.0
2007-04-04 14:40:00,48.18,48.19,48.13,48.15,107700.0,28.0331,28.039,28.004,28.0157,107700.0
2007-04-04 14:50:00,48.14,48.15,47.97,47.98,317100.0,28.0099,28.0157,27.911,27.9168,317100.0
2007-04-04 15:00:00,47.99,48.0,47.93,47.95,174400.0,27.9226,27.9284,27.8877,27.8993,174400.0
2007-04-04 15:10:00,47.94,47.99,47.93,47.95,347900.0,27.8935,27.9226,27.8877,27.8993,347900.0
2007-04-04 15:20:00,47.95,48.0,47.94,48.0,269200.0,27.8993,27.9284,27.8935,27.9284,269200.0
2007-04-04 15:30:00,48.0,48.03,47.95,48.0,388400.0,27.9284,27.9459,27.8993,27.9284,388400.0
2007-04-04 15:40:00,48.0,48.04,47.95,48.02,452100.0,27.9284,27.9517,27.8993,27.94,452100.0
2007-04-04 15:50:00,48.02,48.14,47.81,47.86,538900.0,27.94,28.0099,27.8179,27.847,538900.0
2007-04-05 09:30:00,48.21,48.29,48.0,48.05,235700.0,28.0506,28.0971,27.9284,27.9575,235700.0
2007-04-05 09:40:00,48.05,48.16,48.0,48.12,263400.0,27.9575,28.0215,27.9284,27.9982,263400.0
2007-04-05 09:50:00,48.12,48.16,48.05,48.1,263600.0,27.9982,28.0215,27.9575,27.9866,263600.0
2007-04-05 10:00:00,48.1,48.26,48.04,48.23,460100.0,27.9866,28.0797,27.9517,28.0622,460100.0
2007-04-05 10:10:00,48.23,48.25,48.22,48.24,132900.0,28.0622,28.0739,28.0564,28.0681,132900.0
2007-04-05 10:20:00,48.24,48.3,48.21,48.25,127800.0,28.0681,28.103,28.0506,28.0739,127800.0
2007-04-05 10:30:00,48.25,48.38,48.24,48.33,183600.0,28.0739,28.1495,28.0681,28.1204,183600.0
2007-04-05 10:40:00,48.33,48.44,48.29,48.4,190800.0,28.1204,28.1844,28.0971,28.1611,190800.0
2007-04-05 10:50:00,48.4,48.6,48.4,48.49,282900.0,28.1611,28.2775,28.1611,28.2135,282900.0
2007-04-05 11:00:00,48.49,48.54,48.42,48.46,152100.0,28.2135,28.2426,28.1728,28.1961,152100.0
2007-04-05 11:10:00,48.45,48.49,48.39,48.4,132000.0,28.1902,28.2135,28.1553,28.1611,132000.0
2007-04-05 11:20:00,48.4,48.41,48.28,48.4,141500.0,28.1611,28.167,28.0913,28.1611,141500.0
2007-04-05 11:30:00,48.4,48.44,48.38,48.41,180100.0,28.1611,28.1844,28.1495,28.167,180100.0
2007-04-05 11:40:00,48.41,48.44,48.34,48.4,75700.0,28.167,28.1844,28.1262,28.1611,75700.0
2007-04-05 11:50:00,48.41,48.48,48.38,48.43,86600.0,28.167,28.2077,28.1495,28.1786,86600.0
2007-04-05 12:00:00,48.43,48.52,48.41,48.42,124400.0,28.1786,28.231,28.167,28.1728,124400.0
2007-04-05 12:10:00,48.42,48.42,48.29,48.4,71700.0,28.1728,28.1728,28.0971,28.1611,71700.0
2007-04-05 12:20:00,48.38,48.41,48.35,48.4,33500.0,28.1495,28.167,28.1321,28.1611,33500.0
2007-04-05 12:30:00,48.4,48.45,48.39,48.43,55200.0,28.1611,28.1902,28.1553,28.1786,55200.0
2007-04-05 12:40:00,48.44,48.47,48.4,48.42,63200.0,28.1844,28.2019,28.1611,28.1728,63200.0
2007-04-05 12:50:00,48.43,48.47,48.4,48.45,55200.0,28.1786,28.2019,28.1611,28.1902,55200.0
2007-04-05 13:00:00,48.46,48.49,48.42,48.48,48000.0,28.1961,28.2135,28.1728,28.2077,48000.0
2007-04-05 13:10:00,48.49,48.5,48.47,48.49,37900.0,28.2135,28.2193,28.2019,28.2135,37900.0
2007-04-05 13:20:00,48.49,48.6,48.46,48.59,76600.0,28.2135,28.2775,28.1961,28.2717,76600.0
2007-04-05 13:30:00,48.6,48.6,48.54,48.56,78500.0,28.2775,28.2775,28.2426,28.2542,78500.0
2007-04-05 13:40:00,48.55,48.6,48.55,48.6,76000.0,28.2484,28.2775,28.2484,28.2775,76000.0
2007-04-05 13:50:00,48.59,48.7,48.58,48.67,180900.0,28.2717,28.3357,28.2659,28.3182,180900.0
2007-04-05 14:00:00,48.67,48.78,48.65,48.75,114700.0,28.3182,28.3822,28.3066,28.3648,114700.0
2007-04-05 14:10:00,48.75,48.85,48.73,48.79,216300.0,28.3648,28.423,28.3532,28.3881,216300.0
2007-04-05 14:20:00,48.79,48.82,48.73,48.75,91000.0,28.3881,28.4055,28.3532,28.3648,91000.0
2007-04-05 14:30:00,48.74,48.74,48.65,48.69,93600.0,28.359,28.359,28.3066,28.3299,93600.0
2007-04-05 14:40:00,48.69,48.75,48.68,48.7,223700.0,28.3299,28.3648,28.3241,28.3357,223700.0
2007-04-05 14:50:00,48.7,48.7,48.61,48.63,95700.0,28.3357,28.3357,28.2833,28.295,95700.0
2007-04-05 15:00:00,48.63,48.69,48.6,48.6,119000.0,28.295,28.3299,28.2775,28.2775,119000.0
2007-04-05 15:10:00,48.6,48.61,48.47,48.48,134500.0,28.2775,28.2833,28.2019,28.2077,134500.0
2007-04-05 15:20:00,48.48,48.58,48.45,48.47,155200.0,28.2077,28.2659,28.1902,28.2019,155200.0
2007-04-05 15:30:00,48.47,48.5,48.25,48.29,266100.0,28.2019,28.2193,28.0739,28.0971,266100.0
2007-04-05 15:40:00,48.29,48.36,48.28,48.32,265000.0,28.0971,28.1379,28.0913,28.1146,265000.0
2007-04-05 15:50:00,48.32,48.45,48.31,48.42,357600.0,28.1146,28.1902,28.1088,28.1728,357600.0
2007-04-09 09:30:00,48.7,48.72,48.25,48.31,210600.0,28.3357,28.3473,28.0739,28.1088,210600.0
2007-04-09 09:40:00,48.31,48.5,48.31,48.48,211200.0,28.1088,28.2193,28.1088,28.2077,211200.0
2007-04-09 09:50:00,48.48,48.49,48.38,48.45,87300.0,28.2077,28.2135,28.1495,28.1902,87300.0
2007-04-09 10:00:00,48.45,48.47,48.2,48.21,195700.0,28.1902,28.2019,28.0448,28.0506,195700.0
2007-04-09 10:10:00,48.21,48.29,48.2,48.29,110600.0,28.0506,28.0971,28.0448,28.0971,110600.0
2007-04-09 10:20:00,48.29,48.42,48.29,48.41,154400.0,28.0971,28.1728,28.0971,28.167,154400.0
2007-04-09 10:30:00,48.4,48.48,48.4,48.48,104300.0,28.1611,28.2077,28.1611,28.2077,104300.0
2007-04-09 10:40:00,48.47,48.48,48.37,48.4,136700.0,28.2019,28.2077,28.1437,28.1611,136700.0
2007-04-09 10:50:00,48.41,48.44,48.4,48.42,188800.0,28.167,28.1844,28.1611,28.1728,188800.0
2007-04-09 11:00:00,48.43,48.48,48.42,48.45,194200.0,28.1786,28.2077,28.1728,28.1902,194200.0
2007-04-09 11:10:00,48.45,48.45,48.44,48.44,114500.0,28.1902,28.1902,28.1844,28.1844,114500.0
2007-04-09 11:20:00,48.45,48.46,48.44,48.46,68900.0,28.1902,28.1961,28.1844,28.1961,68900.0
2007-04-09 11:30:00,48.46,48.47,48.45,48.46,70100.0,28.1961,28.2019,28.1902,28.1961,70100.0
2007-04-09 11:40:00,48.46,48.46,48.44,48.44,72300.0,28.1961,28.1961,28.1844,28.1844,72300.0
2007-04-09 11:50:00,48.44,48.45,48.43,48.44,56100.0,28.1844,28.1902,28.1786,28.1844,56100.0
2007-04-09 12:00:00,48.44,48.44,48.38,48.38,82100.0,28.1844,28.1844,28.1495,28.1495,82100.0
2007-04-09 12:10:00,48.38,48.39,48.38,48.38,161900.0,28.1495,28.1553,28.1495,28.1495,161900.0
2007-04-09 12:20:00,48.38,48.4,48.38,48.4,46900.0,28.1495,28.1611,28.1495,28.1611,46900.0
2007-04-09 12:30:00,48.4,48.41,48.39,48.4,78800.0,28.1611,28.167,28.1553,28.1611,78800.0
2007-04-09 12:40:00,48.4,48.41,48.39,48.41,102700.0,28.1611,28.167,28.1553,28.167,102700.0
2007-04-09 12:50:00,48.41,48.41,48.28,48.32,119200.0,28.167,28.167,28.0913,28.1146,119200.0
2007-04-09 13:00:00,48.32,48.35,48.3,48.33,96700.0,28.1146,28.1321,28.103,28.1204,96700.0
2007-04-09 13:10:00,48.33,48.36,48.29,48.3,80400.0,28.1204,28.1379,28.0971,28.103,80400.0
2007-04-09 13:20:00,48.3,48.36,48.3,48.36,100300.0,28.103,28.1379,28.103,28.1379,100300.0
2007-04-09 13:30:00,48.36,48.44,48.34,48.34,135900.0,28.1379,28.1844,28.1262,28.1262,135900.0
2007-04-09 13:40:00,48.35,48.36,48.31,48.32,54100.0,28.1321,28.1379,28.1088,28.1146,54100.0
2007-04-09 13:50:00,48.31,48.32,48.28,48.29,47100.0,28.1088,28.1146,28.0913,28.0971,47100.0
2007-04-09 14:00:00,48.29,48.3,48.12,48.14,134300.0,28.0971,28.103,27.9982,28.0099,134300.0
2007-04-09 14:10:00,48.14,48.21,48.14,48.2,103000.0,28.0099,28.0506,28.0099,28.0448,103000.0
2007-04-09 14:20:00,48.2,48.21,48.19,48.2,42900.0,28.0448,28.0506,28.039,28.0448,42900.0
2007-04-09 14:30:00,48.2,48.25,48.19,48.24,185300.0,28.0448,28.0739,28.039,28.0681,185300.0
2007-04-09 14:40:00,48.23,48.24,48.18,48.19,88500.0,28.0622,28.0681,28.0331,28.039,88500.0
2007-04-09 14:50:00,48.19,48.27,48.18,48.27,106700.0,28.039,28.0855,28.0331,28.0855,106700.0
2007-04-09 15:00:00,48.27,48.28,48.19,48.23,82500.0,28.0855,28.0913,28.039,28.0622,82500.0
2007-04-09 15:10:00,48.23,48.25,48.2,48.25,70400.0,28.0622,28.0739,28.0448,28.0739,70400.0
2007-04-09 15:20:00,48.25,48.25,48.18,48.2,120200.0,28.0739,28.0739,28.0331,28.0448,120200.0
2007-04-09 15:30:00,48.21,48.21,48.2,48.21,105300.0,28.0506,28.0506,28.0448,28.0506,105300.0
2007-04-09 15:40:00,48.21,48.21,48.16,48.18,283800.0,28.0506,28.0506,28.0215,28.0331,283800.0
2007-04-09 15:50:00,48.18,48.23,48.17,48.23,248700.0,28.0331,28.0622,28.0273,28.0622,248700.0
2007-04-10 09:30:00,48.14,48.14,48.0,48.08,96100.0,28.0099,28.0099,27.9284,27.975,96100.0
2007-04-10 09:40:00,48.08,48.17,48.05,48.13,133500.0,27.975,28.0273,27.9575,28.004,133500.0
2007-04-10 09:50:00,48.14,48.28,48.1,48.28,171400.0,28.0099,28.0913,27.9866,28.0913,171400.0
2007-04-10 10:00:00,48.28,48.29,48.16,48.22,124600.0,28.0913,28.0971,28.0215,28.0564,124600.0
2007-04-10 10:10:00,48.21,48.4,48.18,48.32,151000.0,28.0506,28.1611,28.0331,28.1146,151000.0
2007-04-10 10:20:00,48.32,48.32,48.15,48.19,228600.0,28.1146,28.1146,28.0157,28.039,228600.0
2007-04-10 10:30:00,48.2,48.25,48.08,48.1,122300.0,28.0448,28.0739,27.975,27.9866,122300.0
2007-04-10 10:40:00,48.09,48.14,48.07,48.12,130000.0,27.9808,28.0099,27.9691,27.9982,130000.0
2007-04-10 10:50:00,48.12,48.15,48.1,48.1,88000.0,27.9982,28.0157,27.9866,27.9866,88000.0
2007-04-10 11:00:00,48.1,48.11,48.0,48.0,162700.0,27.9866,27.9924,27.9284,27.9284,162700.0
2007-04-10 11:10:00,48.0,48.0,47.9,47.96,183200.0,27.9284,27.9284,27.8702,27.9051,183200.0
2007-04-10 11:20:00,47.96,47.99,47.85,47.85,188000.0,27.9051,27.9226,27.8411,27.8411,188000.0
2007-04-10 11:30:00,47.86,47.9,47.81,47.82,231800.0,27.847,27.8702,27.8179,27.8237,231800.0
2007-04-10 11:40:00,47.82,47.87,47.81,47.83,145700.0,27.8237,27.8528,27.8179,27.8295,145700.0
2007-04-10 11:50:00,47.82,47.85,47.75,47.75,192900.0,27.8237,27.8411,27.7829,27.7829,192900.0
2007-04-10 12:00:00,47.76,47.81,47.73,47.73,296100.0,27.7888,27.8179,27.7713,27.7713,296100.0
2007-04-10 12:10:00,47.73,47.76,47.72,47.75,99300.0,27.7713,27.7888,27.7655,27.7829,99300.0
2007-04-10 12:20:00,47.75,47.76,47.7,47.71,112600.0,27.7829,27.7888,27.7539,27.7597,112600.0
2007-04-10 12:30:00,47.71,47.71,47.66,47.67,158400.0,27.7597,27.7597,27.7306,27.7364,158400.0
2007-04-10 12:40:00,47.67,47.67,47.51,47.51,262200.0,27.7364,27.7364,27.6433,27.6433,262200.0
2007-04-10 12:50:00,47.52,47.62,47.45,47.61,392300.0,27.6491,27.7073,27.6084,27.7015,392300.0
2007-04-10 13:00:00,47.6,47.6,47.56,47.57,88800.0,27.6957,27.6957,27.6724,27.6782,88800.0
2007-04-10 13:10:00,47.57,47.63,47.56,47.6,147800.0,27.6782,27.7131,27.6724,27.6957,147800.0
2007-04-10 13:20:00,47.61,47.65,47.6,47.63,98900.0,27.7015,27.7248,27.6957,27.7131,98900.0
2007-04-10 13:30:00,47.63,47.66,47.59,47.66,298800.0,27.7131,27.7306,27.6899,27.7306,298800.0
2007-04-10 13:40:00,47.66,47.72,47.64,47.68,154800.0,27.7306,27.7655,27.7189,27.7422,154800.0
2007-04-10 13:50:00,47.68,47.74,47.68,47.71,189900.0,27.7422,27.7771,27.7422,27.7597,189900.0
2007-04-10 14:00:00,47.72,47.72,47.65,47.69,94800.0,27.7655,27.7655,27.7248,27.748,94800.0
2007-04-10 14:10:00,47.69,47.7,47.65,47.67,95300.0,27.748,27.7539,27.7248,27.7364,95300.0
2007-04-10 14:20:00,47.68,47.68,47.63,47.63,81000.0,27.7422,27.7422,27.7131,27.7131,81000.0
2007-04-10 14:30:00,47.63,47.63,47.58,47.63,88400.0,27.7131,27.7131,27.684,27.7131,88400.0
2007-04-10 14:40:00,47.62,47.63,47.57,47.58,177500.0,27.7073,27.7131,27.6782,27.684,177500.0
2007-04-10 14:50:00,47.57,47.6,47.52,47.52,255700.0,27.6782,27.6957,27.6491,27.6491,255700.0
2007-04-10 15:00:00,47.53,47.53,47.45,47.51,411900.0,27.6549,27.6549,27.6084,27.6433,411900.0
2007-04-10 15:10:00,47.51,47.58,47.47,47.47,225800.0,27.6433,27.684,27.62,27.62,225800.0
2007-04-10 15:20:00,47.46,47.48,47.3,47.31,371800.0,27.6142,27.6259,27.5211,27.5269,371800.0
2007-04-10 15:30:00,47.31,47.4,47.3,47.39,356200.0,27.5269,27.5793,27.5211,27.5735,356200.0
2007-04-10 15:40:00,47.4,47.52,47.39,47.47,389000.0,27.5793,27.6491,27.5735,27.62,389000.0
2007-04-10 15:50:00,47.47,47.51,47.37,47.45,359600.0,27.62,27.6433,27.5618,27.6084,359600.0
2007-04-11 09:30:00,47.56,47.65,47.35,47.61,269700.0,27.6724,27.7248,27.5502,27.7015,269700.0
2007-04-11 09:40:00,47.61,47.62,47.52,47.59,145500.0,27.7015,27.7073,27.6491,27.6899,145500.0
2007-04-11 09:50:00,47.59,47.62,47.52,47.61,194800.0,27.6899,27.7073,27.6491,27.7015,194800.0
2007-04-11 10:00:00,47.62,47.81,47.61,47.7,238300.0,27.7073,27.8179,27.7015,27.7539,238300.0
2007-04-11 10:10:00,47.71,47.73,47.57,47.58,135600.0,27.7597,27.7713,27.6782,27.684,135600.0
2007-04-11 10:20:00,47.58,47.64,47.53,47.6,159500.0,27.684,27.7189,27.6549,27.6957,159500.0
2007-04-11 10:30:00,47.58,47.58,47.45,47.5,129700.0,27.684,27.684,27.6084,27.6375,129700.0
2007-04-11 10:40:00,47.5,47.5,47.15,47.2,225300.0,27.6375,27.6375,27.4338,27.4629,225300.0
2007-04-11 10:50:00,47.19,47.2,47.0,47.16,249700.0,27.4571,27.4629,27.3466,27.4397,249700.0
2007-04-11 11:00:00,47.16,47.23,47.15,47.19,196200.0,27.4397,27.4804,27.4338,27.4571,196200.0
2007-04-11 11:10:00,47.2,47.27,47.17,47.26,109500.0,27.4629,27.5037,27.4455,27.4978,109500.0
2007-04-11 11:20:00,47.27,47.28,47.23,47.24,125600.0,27.5037,27.5095,27.4804,27.4862,125600.0
2007-04-11 11:30:00,47.24,47.25,47.0,47.11,88800.0,27.4862,27.492,27.3466,27.4106,88800.0
2007-04-11 11:40:00,47.11,47.23,47.08,47.21,189900.0,27.4106,27.4804,27.3931,27.4688,189900.0
2007-04-11 11:50:00,47.22,47.22,47.1,47.15,105000.0,27.4746,27.4746,27.4048,27.4338,105000.0
2007-04-11 12:00:00,47.13,47.23,47.03,47.19,278700.0,27.4222,27.4804,27.364,27.4571,278700.0
2007-04-11 12:10:00,47.19,47.21,47.15,47.15,116900.0,27.4571,27.4688,27.4338,27.4338,116900.0
2007-04-11 12:20:00,47.16,47.34,47.15,47.33,107800.0,27.4397,27.5444,27.4338,27.5386,107800.0
2007-04-11 12:30:00,47.33,47.35,47.25,47.26,66800.0,27.5386,27.5502,27.492,27.4978,66800.0
2007-04-11 12:40:00,47.26,47.27,47.15,47.2,100500.0,27.4978,27.5037,27.4338,27.4629,100500.0
2007-04-11 12:50:00,47.19,47.22,47.17,47.19,97100.0,27.4571,27.4746,27.4455,27.4571,97100.0
2007-04-11 13:00:00,47.18,47.2,47.18,47.2,71900.0,27.4513,27.4629,27.4513,27.4629,71900.0
2007-04-11 13:10:00,47.2,47.26,47.18,47.21,188000.0,27.4629,27.4978,27.4513,27.4688,188000.0
2007-04-11 13:20:00,47.21,47.24,47.18,47.2,78700.0,27.4688,27.4862,27.4513,27.4629,78700.0
2007-04-11 13:30:00,47.21,47.25,47.2,47.23,87900.0,27.4688,27.492,27.4629,27.4804,87900.0
2007-04-11 13:40:00,47.23,47.27,47.23,47.25,136500.0,27.4804,27.5037,27.4804,27.492,136500.0
2007-04-11 13:50:00,47.25,47.26,47.21,47.21,89600.0,27.492,27.4978,27.4688,27.4688,89600.0
2007-04-11 14:00:00,47.23,47.24,47.07,47.09,331000.0,27.4804,27.4862,27.3873,27.3989,331000.0
2007-04-11 14:10:00,47.1,47.17,47.04,47.09,130000.0,27.4048,27.4455,27.3698,27.3989,130000.0
2007-04-11 14:20:00,47.08,47.16,47.06,47.14,134700.0,27.3931,27.4397,27.3815,27.428,134700.0
2007-04-11 14:30:00,47.15,47.15,47.0,47.05,192600.0,27.4338,27.4338,27.3466,27.3757,192600.0
2007-04-11 14:40:00,47.06,47.07,46.95,46.96,154300.0,27.3815,27.3873,27.3175,27.3233,154300.0
2007-04-11 14:50:00,46.96,46.98,46.95,46.96,193400.0,27.3233,27.3349,27.3175,27.3233,193400.0
2007-04-11 15:00:00,46.96,46.96,46.86,46.87,466500.0,27.3233,27.3233,27.2651,27.2709,466500.0
2007-04-11 15:10:00,46.87,47.0,46.81,46.98,369700.0,27.2709,27.3466,27.236,27.3349,369700.0
2007-04-11 15:20:00,46.99,47.03,46.97,47.03,195800.0,27.3407,27.364,27.3291,27.364,195800.0
2007-04-11 15:30:00,47.03,47.09,47.0,47.03,215700.0,27.364,27.3989,27.3466,27.364,215700.0
2007-04-11 15:40:00,47.02,47.07,47.01,47.06,209900.0,27.3582,27.3873,27.3524,27.3815,209900.0
2007-04-11 15:50:00,47.06,47.14,47.04,47.08,284200.0,27.3815,27.428,27.3698,27.3931,284200.0
2007-04-12 09:30:00,47.01,47.02,46.5,46.51,290000.0,27.3524,27.3582,27.0556,27.0615,290000.0
2007-04-12 09:40:00,46.51,46.62,46.26,46.56,301600.0,27.0615,27.1255,26.916,27.0906,301600.0
2007-04-12 09:50:00,46.57,46.7,46.49,46.68,252900.0,27.0964,27.172,27.0498,27.1604,252900.0
2007-04-12 10:00:00,46.68,46.74,46.53,46.55,336600.0,27.1604,27.1953,27.0731,27.0847,336600.0
2007-04-12 10:10:00,46.55,46.65,46.51,46.65,168500.0,27.0847,27.1429,27.0615,27.1429,168500.0
2007-04-12 10:20:00,46.65,46.89,46.64,46.88,256500.0,27.1429,27.2826,27.1371,27.2767,256500.0
2007-04-12 10:30:00,46.89,46.94,46.67,46.71,256100.0,27.2826,27.3117,27.1546,27.1778,256100.0
2007-04-12 10:40:00,46.7,46.88,46.66,46.88,149900.0,27.172,27.2767,27.1487,27.2767,149900.0
2007-04-12 10:50:00,46.88,46.99,46.88,46.94,217800.0,27.2767,27.3407,27.2767,27.3117,217800.0
2007-04-12 11:00:00,46.94,46.97,46.89,46.96,131900.0,27.3117,27.3291,27.2826,27.3233,131900.0
2007-04-12 11:10:00,46.95,47.02,46.9,46.9,186600.0,27.3175,27.3582,27.2884,27.2884,186600.0
2007-04-12 11:20:00,46.9,46.94,46.82,46.86,156500.0,27.2884,27.3117,27.2418,27.2651,156500.0
2007-04-12 11:30:00,46.85,46.9,46.83,46.85,127500.0,27.2593,27.2884,27.2477,27.2593,127500.0
2007-04-12 11:40:00,46.85,46.88,46.81,46.87,135900.0,27.2593,27.2767,27.236,27.2709,135900.0
2007-04-12 11:50:00,46.87,46.95,46.86,46.93,55900.0,27.2709,27.3175,27.2651,27.3058,55900.0
2007-04-12 12:00:00,46.94,47.05,46.94,46.96,208000.0,27.3117,27.3757,27.3117,27.3233,208000.0
2007-04-12 12:10:00,46.96,46.97,46.89,46.94,68900.0,27.3233,27.3291,27.2826,27.3117,68900.0
2007-04-12 12:20:00,46.94,47.04,46.94,47.03,112700.0,27.3117,27.3698,27.3117,27.364,112700.0
2007-04-12 12:30:00,47.02,47.03,46.88,47.0,100200.0,27.3582,27.364,27.2767,27.3466,100200.0
2007-04-12 12:40:00,47.0,47.17,47.0,47.12,128800.0,27.3466,27.4455,27.3466,27.4164,128800.0
2007-04-12 12:50:00,47.12,47.12,47.06,47.08,83500.0,27.4164,27.4164,27.3815,27.3931,83500.0
2007-04-12 13:00:00,47.08,47.15,47.08,47.1,116900.0,27.3931,27.4338,27.3931,27.4048,116900.0
2007-04-12 13:10:00,47.1,47.1,46.98,46.99,56800.0,27.4048,27.4048,27.3349,27.3407,56800.0
2007-04-12 13:20:00,46.98,47.09,46.98,47.08,64200.0,27.3349,27.3989,27.3349,27.3931,64200.0
2007-04-12 13:30:00,47.09,47.27,47.09,47.27,145700.0,27.3989,27.5037,27.3989,27.5037,145700.0
2007-04-12 13:40:00,47.27,47.3,47.19,47.21,103500.0,27.5037,27.5211,27.4571,27.4688,103500.0
2007-04-12 13:50:00,47.21,47.23,47.08,47.09,88800.0,27.4688,27.4804,27.3931,27.3989,88800.0
2007-04-12 14:00:00,47.08,47.11,47.05,47.07,54300.0,27.3931,27.4106,27.3757,27.3873,54300.0
2007-04-12 14:10:00,47.08,47.2,47.08,47.19,101400.0,27.3931,27.4629,27.3931,27.4571,101400.0
2007-04-12 14:20:00,47.18,47.19,47.12,47.14,78600.0,27.4513,27.4571,27.4164,27.428,78600.0
2007-04-12 14:30:00,47.15,47.15,47.03,47.04,71600.0,27.4338,27.4338,27.364,27.3698,71600.0
2007-04-12 14:40:00,47.05,47.09,47.04,47.09,71300.0,27.3757,27.3989,27.3698,27.3989,71300.0
2007-04-12 14:50:00,47.08,47.19,47.08,47.1,119100.0,27.3931,27.4571,27.3931,27.4048,119100.0
2007-04-12 15:00:00,47.11,47.15,47.05,47.1,140200.0,27.4106,27.4338,27.3757,27.4048,140200.0
2007-04-12 15:10:00,47.1,47.15,47.04,47.06,111500.0,27.4048,27.4338,27.3698,27.3815,111500.0
2007-04-12 15:20:00,47.05,47.11,46.99,47.0,140500.0,27.3757,27.4106,27.3407,27.3466,140500.0
2007-04-12 15:30:00,47.0,47.04,46.94,46.96,120500.0,27.3466,27.3698,27.3117,27.3233,120500.0
2007-04-12 15:40:00,46.95,46.98,46.88,46.94,224900.0,27.3175,27.3349,27.2767,27.3117,224900.0
2007-04-12 15:50:00,46.94,46.98,46.84,46.89,291100.0,27.3117,27.3349,27.2535,27.2826,291100.0
2007-04-13 09:30:00,47.1,47.1,46.58,46.71,446200.0,27.4048,27.4048,27.1022,27.1778,446200.0
2007-04-13 09:40:00,46.71,46.73,46.68,46.7,128500.0,27.1778,27.1895,27.1604,27.172,128500.0
2007-04-13 09:50:00,46.7,46.72,46.65,46.69,183100.0,27.172,27.1837,27.1429,27.1662,183100.0
2007-04-13 10:00:00,46.69,46.7,46.49,46.51,252300.0,27.1662,27.172,27.0498,27.0615,252300.0
2007-04-13 10:10:00,46.51,46.57,46.5,46.52,142600.0,27.0615,27.0964,27.0556,27.0673,142600.0
2007-04-13 10:20:00,46.51,46.6,46.48,46.5,220900.0,27.0615,27.1138,27.044,27.0556,220900.0
2007-04-13 10:30:00,46.49,46.6,46.49,46.59,306100.0,27.0498,27.1138,27.0498,27.108,306100.0
2007-04-13 10:40:00,46.6,46.6,46.5,46.51,149200.0,27.1138,27.1138,27.0556,27.0615,149200.0
2007-04-13 10:50:00,46.51,46.59,46.47,46.55,180100.0,27.0615,27.108,27.0382,27.0847,180100.0
2007-04-13 11:00:00,46.55,46.6,46.45,46.47,226900.0,27.0847,27.1138,27.0266,27.0382,226900.0
2007-04-13 11:10:00,46.47,46.57,46.45,46.57,179700.0,27.0382,27.0964,27.0266,27.0964,179700.0
2007-04-13 11:20:00,46.57,46.6,46.56,46.59,153200.0,27.0964,27.1138,27.0906,27.108,153200.0
2007-04-13 11:30:00,46.59,46.6,46.55,46.58,99500.0,27.108,27.1138,27.0847,27.1022,99500.0
2007-04-13 11:40:00,46.59,46.6,46.5,46.59,129400.0,27.108,27.1138,27.0556,27.108,129400.0
2007-04-13 11:50:00,46.6,46.6,46.54,46.57,105100.0,27.1138,27.1138,27.0789,27.0964,105100.0
2007-04-13 12:00:00,46.56,46.57,46.48,46.5,198200.0,27.0906,27.0964,27.044,27.0556,198200.0
2007-04-13 12:10:00,46.5,46.52,46.48,46.48,118400.0,27.0556,27.0673,27.044,27.044,118400.0
2007-04-13 12:20:00,46.49,46.49,46.45,46.48,52800.0,27.0498,27.0498,27.0266,27.044,52800.0
2007-04-13 12:30:00,46.48,46.5,46.47,46.48,62700.0,27.044,27.0556,27.0382,27.044,62700.0
2007-04-13 12:40:00,46.47,46.51,46.47,46.49,48900.0,27.0382,27.0615,27.0382,27.0498,48900.0
2007-04-13 12:50:00,46.49,46.5,46.46,46.48,63200.0,27.0498,27.0556,27.0324,27.044,63200.0
2007-04-13 13:00:00,46.48,46.5,46.47,46.49,48000.0,27.044,27.0556,27.0382,27.0498,48000.0
2007-04-13 13:10:00,46.49,46.5,46.45,46.46,107200.0,27.0498,27.0556,27.0266,27.0324,107200.0
2007-04-13 13:20:00,46.46,46.46,46.42,46.44,64600.0,27.0324,27.0324,27.0091,27.0207,64600.0
2007-04-13 13:30:00,46.44,46.5,46.43,46.46,156000.0,27.0207,27.0556,27.0149,27.0324,156000.0
2007-04-13 13:40:00,46.46,46.47,46.44,46.45,117000.0,27.0324,27.0382,27.0207,27.0266,117000.0
2007-04-13 13:50:00,46.44,46.46,46.42,46.44,103800.0,27.0207,27.0324,27.0091,27.0207,103800.0
2007-04-13 14:00:00,46.44,46.5,46.43,46.49,142900.0,27.0207,27.0556,27.0149,27.0498,142900.0
2007-04-13 14:10:00,46.49,46.54,46.48,46.53,99300.0,27.0498,27.0789,27.044,27.0731,99300.0
2007-04-13 14:20:00,46.53,46.53,46.44,46.49,82700.0,27.0731,27.0731,27.0207,27.0498,82700.0
2007-04-13 14:30:00,46.5,46.5,46.48,46.49,101000.0,27.0556,27.0556,27.044,27.0498,101000.0
2007-04-13 14:40:00,46.49,46.51,46.47,46.5,144500.0,27.0498,27.0615,27.0382,27.0556,144500.0
2007-04-13 14:50:00,46.5,46.51,46.48,46.5,173500.0,27.0556,27.0615,27.044,27.0556,173500.0
2007-04-13 15:00:00,46.49,46.55,46.48,46.51,221600.0,27.0498,27.0847,27.044,27.0615,221600.0
2007-04-13 15:10:00,46.51,46.56,46.49,46.55,291500.0,27.0615,27.0906,27.0498,27.0847,291500.0
2007-04-13 15:20:00,46.55,46.56,46.49,46.5,186400.0,27.0847,27.0906,27.0498,27.0556,186400.0
2007-04-13 15:30:00,46.5,46.55,46.46,46.51,235400.0,27.0556,27.0847,27.0324,27.0615,235400.0
2007-04-13 15:40:00,46.51,46.55,46.49,46.51,224400.0,27.0615,27.0847,27.0498,27.0615,224400.0
2007-04-13 15:50:00,46.5,46.56,46.5,46.54,333600.0,27.0556,27.0906,27.0556,27.0789,333600.0
2007-04-16 09:30:00,47.39,47.5,47.12,47.25,515800.0,27.5735,27.6375,27.4164,27.492,515800.0
2007-04-16 09:40:00,47.25,47.47,47.2,47.41,395300.0,27.492,27.62,27.4629,27.5851,395300.0
2007-04-16 09:50:00,47.41,47.47,47.18,47.2,191300.0,27.5851,27.62,27.4513,27.4629,191300.0
2007-04-16 10:00:00,47.2,47.31,47.1,47.16,239600.0,27.4629,27.5269,27.4048,27.4397,239600.0
2007-04-16 10:10:00,47.16,47.17,47.1,47.11,133000.0,27.4397,27.4455,27.4048,27.4106,133000.0
2007-04-16 10:20:00,47.1,47.12,47.01,47.03,198800.0,27.4048,27.4164,27.3524,27.364,198800.0
2007-04-16 10:30:00,47.04,47.23,47.02,47.23,207100.0,27.3698,27.4804,27.3582,27.4804,207100.0
2007-04-16 10:40:00,47.23,47.31,47.2,47.31,181900.0,27.4804,27.5269,27.4629,27.5269,181900.0
2007-04-16 10:50:00,47.31,47.48,47.3,47.48,250200.0,27.5269,27.6259,27.5211,27.6259,250200.0
2007-04-16 11:00:00,47.48,47.58,47.43,47.52,327700.0,27.6259,27.684,27.5968,27.6491,327700.0
2007-04-16 11:10:00,47.52,47.61,47.52,47.58,147800.0,27.6491,27.7015,27.6491,27.684,147800.0
2007-04-16 11:20:00,47.58,47.67,47.57,47.62,162800.0,27.684,27.7364,27.6782,27.7073,162800.0
2007-04-16 11:30:00,47.62,47.7,47.62,47.68,108200.0,27.7073,27.7539,27.7073,27.7422,108200.0
2007-04-16 11:40:00,47.67,47.84,47.67,47.84,202100.0,27.7364,27.8353,27.7364,27.8353,202100.0
2007-04-16 11:50:00,47.84,47.85,47.75,47.75,137000.0,27.8353,27.8411,27.7829,27.7829,137000.0
2007-04-16 12:00:00,47.75,47.8,47.67,47.68,129600.0,27.7829,27.812,27.7364,27.7422,129600.0
2007-04-16 12:10:00,47.68,47.73,47.61,47.7,97300.0,27.7422,27.7713,27.7015,27.7539,97300.0
2007-04-16 12:20:00,47.71,47.8,47.7,47.77,92800.0,27.7597,27.812,27.7539,27.7946,92800.0
2007-04-16 12:30:00,47.77,47.81,47.75,47.77,95200.0,27.7946,27.8179,27.7829,27.7946,95200.0
2007-04-16 12:40:00,47.76,47.78,47.74,47.74,92000.0,27.7888,27.8004,27.7771,27.7771,92000.0
2007-04-16 12:50:00,47.74,47.78,47.73,47.77,84600.0,27.7771,27.8004,27.7713,27.7946,84600.0
2007-04-16 13:00:00,47.77,47.78,47.7,47.73,85400.0,27.7946,27.8004,27.7539,27.7713,85400.0
2007-04-16 13:10:00,47.73,47.83,47.71,47.83,112900.0,27.7713,27.8295,27.7597,27.8295,112900.0
2007-04-16 13:20:00,47.84,47.91,47.83,47.85,104600.0,27.8353,27.876,27.8295,27.8411,104600.0
2007-04-16 13:30:00,47.86,47.95,47.85,47.94,105200.0,27.847,27.8993,27.8411,27.8935,105200.0
2007-04-16 13:40:00,47.93,48.01,47.93,48.0,282900.0,27.8877,27.9342,27.8877,27.9284,282900.0
2007-04-16 13:50:00,48.0,48.0,47.88,47.89,152400.0,27.9284,27.9284,27.8586,27.8644,152400.0
2007-04-16 14:00:00,47.89,47.89,47.77,47.8,170100.0,27.8644,27.8644,27.7946,27.812,170100.0
2007-04-16 14:10:00,47.8,47.8,47.76,47.77,74600.0,27.812,27.812,27.7888,27.7946,74600.0
2007-04-16 14:20:00,47.78,47.8,47.74,47.74,117700.0,27.8004,27.812,27.7771,27.7771,117700.0
2007-04-16 14:30:00,47.75,47.77,47.71,47.75,217500.0,27.7829,27.7946,27.7597,27.7829,217500.0
2007-04-16 14:40:00,47.75,47.87,47.74,47.84,178200.0,27.7829,27.8528,27.7771,27.8353,178200.0
2007-04-16 14:50:00,47.85,47.93,47.85,47.93,225700.0,27.8411,27.8877,27.8411,27.8877,225700.0
2007-04-16 15:00:00,47.92,47.94,47.87,47.9,225900.0,27.8819,27.8935,27.8528,27.8702,225900.0
2007-04-16 15:10:00,47.9,48.0,47.88,48.0,204700.0,27.8702,27.9284,27.8586,27.9284,204700.0
2007-04-16 15:20:00,48.01,48.09,48.01,48.06,201300.0,27.9342,27.9808,27.9342,27.9633,201300.0
2007-04-16 15:30:00,48.06,48.12,48.05,48.07,225000.0,27.9633,27.9982,27.9575,27.9691,225000.0
2007-04-16 15:40:00,48.08,48.08,47.91,47.91,278500.0,27.975,27.975,27.876,27.876,278500.0
2007-04-16 15:50:00,47.91,47.92,47.82,47.9,455700.0,27.876,27.8819,27.8237,27.8702,455700.0
2007-04-17 09:30:00,47.87,48.45,47.87,48.39,429700.0,27.8528,28.1902,27.8528,28.1553,429700.0
2007-04-17 09:40:00,48.39,48.4,48.16,48.2,262000.0,28.1553,28.1611,28.0215,28.0448,262000.0
2007-04-17 09:50:00,48.2,48.43,48.2,48.43,239200.0,28.0448,28.1786,28.0448,28.1786,239200.0
2007-04-17 10:00:00,48.43,48.45,48.23,48.26,177400.0,28.1786,28.1902,28.0622,28.0797,177400.0
2007-04-17 10:10:00,48.26,48.55,48.26,48.54,222700.0,28.0797,28.2484,28.0797,28.2426,222700.0
2007-04-17 10:20:00,48.53,48.57,48.46,48.47,222000.0,28.2368,28.2601,28.1961,28.2019,222000.0
2007-04-17 10:30:00,48.46,48.47,48.37,48.42,128600.0,28.1961,28.2019,28.1437,28.1728,128600.0
2007-04-17 10:40:00,48.42,48.53,48.39,48.52,140600.0,28.1728,28.2368,28.1553,28.231,140600.0
2007-04-17 10:50:00,48.52,48.53,48.47,48.48,133600.0,28.231,28.2368,28.2019,28.2077,133600.0
2007-04-17 11:00:00,48.48,48.56,48.48,48.52,118200.0,28.2077,28.2542,28.2077,28.231,118200.0
2007-04-17 11:10:00,48.51,48.54,48.49,48.54,96100.0,28.2251,28.2426,28.2135,28.2426,96100.0
2007-04-17 11:20:00,48.54,48.57,48.51,48.56,110500.0,28.2426,28.2601,28.2251,28.2542,110500.0
2007-04-17 11:30:00,48.57,48.62,48.52,48.6,294500.0,28.2601,28.2892,28.231,28.2775,294500.0
2007-04-17 11:40:00,48.6,48.68,48.57,48.61,212100.0,28.2775,28.3241,28.2601,28.2833,212100.0
2007-04-17 11:50:00,48.61,48.66,48.58,48.6,137400.0,28.2833,28.3124,28.2659,28.2775,137400.0
2007-04-17 12:00:00,48.6,48.61,48.54,48.54,116200.0,28.2775,28.2833,28.2426,28.2426,116200.0
2007-04-17 12:10:00,48.54,48.57,48.53,48.57,78200.0,28.2426,28.2601,28.2368,28.2601,78200.0
2007-04-17 12:20:00,48.58,48.67,48.58,48.66,147000.0,28.2659,28.3182,28.2659,28.3124,147000.0
2007-04-17 12:30:00,48.66,48.7,48.62,48.62,148800.0,28.3124,28.3357,28.2892,28.2892,148800.0
2007-04-17 12:40:00,48.62,48.63,48.57,48.57,211700.0,28.2892,28.295,28.2601,28.2601,211700.0
2007-04-17 12:50:00,48.57,48.62,48.53,48.61,156300.0,28.2601,28.2892,28.2368,28.2833,156300.0
2007-04-17 13:00:00,48.61,48.68,48.59,48.64,122200.0,28.2833,28.3241,28.2717,28.3008,122200.0
2007-04-17 13:10:00,48.63,48.64,48.52,48.56,145900.0,28.295,28.3008,28.231,28.2542,145900.0
2007-04-17 13:20:00,48.57,48.65,48.54,48.64,126900.0,28.2601,28.3066,28.2426,28.3008,126900.0
2007-04-17 13:30:00,48.64,48.64,48.62,48.64,78700.0,28.3008,28.3008,28.2892,28.3008,78700.0
2007-04-17 13:40:00,48.65,48.68,48.6,48.64,94100.0,28.3066,28.3241,28.2775,28.3008,94100.0
2007-04-17 13:50:00,48.63,48.68,48.61,48.68,83700.0,28.295,28.3241,28.2833,28.3241,83700.0
2007-04-17 14:00:00,48.67,48.74,48.65,48.69,155400.0,28.3182,28.359,28.3066,28.3299,155400.0
2007-04-17 14:10:00,48.69,48.74,48.68,48.74,95300.0,28.3299,28.359,28.3241,28.359,95300.0
2007-04-17 14:20:00,48.74,48.8,48.73,48.76,82400.0,28.359,28.3939,28.3532,28.3706,82400.0
2007-04-17 14:30:00,48.76,48.76,48.71,48.73,91100.0,28.3706,28.3706,28.3415,28.3532,91100.0
2007-04-17 14:40:00,48.73,48.79,48.72,48.76,137200.0,28.3532,28.3881,28.3473,28.3706,137200.0
2007-04-17 14:50:00,48.76,48.78,48.72,48.77,110900.0,28.3706,28.3822,28.3473,28.3764,110900.0
2007-04-17 15:00:00,48.77,48.77,48.74,48.76,73100.0,28.3764,28.3764,28.359,28.3706,73100.0
2007-04-17 15:10:00,48.77,48.77,48.73,48.76,162900.0,28.3764,28.3764,28.3532,28.3706,162900.0
2007-04-17 15:20:00,48.75,48.78,48.75,48.76,105900.0,28.3648,28.3822,28.3648,28.3706,105900.0
2007-04-17 15:30:00,48.75,48.88,48.75,48.83,228400.0,28.3648,28.4404,28.3648,28.4113,228400.0
2007-04-17 15:40:00,48.83,48.95,48.81,48.89,267700.0,28.4113,28.4812,28.3997,28.4462,267700.0
2007-04-17 15:50:00,48.89,48.92,48.85,48.91,413600.0,28.4462,28.4637,28.423,28.4579,413600.0
2007-04-18 09:30:00,48.8,48.8,48.34,48.66,173600.0,28.3939,28.3939,28.1262,28.3124,173600.0
2007-04-18 09:40:00,48.67,48.67,48.48,48.48,255100.0,28.3182,28.3182,28.2077,28.2077,255100.0
2007-04-18 09:50:00,48.49,48.59,48.47,48.53,133900.0,28.2135,28.2717,28.2019,28.2368,133900.0
2007-04-18 10:00:00,48.52,48.63,48.47,48.55,258800.0,28.231,28.295,28.2019,28.2484,258800.0
2007-04-18 10:10:00,48.55,48.74,48.5,48.73,94000.0,28.2484,28.359,28.2193,28.3532,94000.0
2007-04-18 10:20:00,48.72,48.83,48.7,48.74,161200.0,28.3473,28.4113,28.3357,28.359,161200.0
2007-04-18 10:30:00,48.73,48.74,48.53,48.63,148800.0,28.3532,28.359,28.2368,28.295,148800.0
2007-04-18 10:40:00,48.64,48.74,48.64,48.7,66600.0,28.3008,28.359,28.3008,28.3357,66600.0
2007-04-18 10:50:00,48.69,48.72,48.66,48.67,115900.0,28.3299,28.3473,28.3124,28.3182,115900.0
2007-04-18 11:00:00,48.66,48.72,48.58,48.69,105500.0,28.3124,28.3473,28.2659,28.3299,105500.0
2007-04-18 11:10:00,48.68,48.71,48.64,48.66,63100.0,28.3241,28.3415,28.3008,28.3124,63100.0
2007-04-18 11:20:00,48.64,48.7,48.63,48.7,102800.0,28.3008,28.3357,28.295,28.3357,102800.0
2007-04-18 11:30:00,48.71,48.87,48.7,48.83,88200.0,28.3415,28.4346,28.3357,28.4113,88200.0
2007-04-18 11:40:00,48.82,48.82,48.72,48.76,106500.0,28.4055,28.4055,28.3473,28.3706,106500.0
2007-04-18 11:50:00,48.77,48.78,48.74,48.76,43500.0,28.3764,28.3822,28.359,28.3706,43500.0
2007-04-18 12:00:00,48.76,48.81,48.65,48.65,78100.0,28.3706,28.3997,28.3066,28.3066,78100.0
2007-04-18 12:10:00,48.66,48.69,48.62,48.65,72300.0,28.3124,28.3299,28.2892,28.3066,72300.0
2007-04-18 12:20:00,48.65,48.7,48.63,48.7,56300.0,28.3066,28.3357,28.295,28.3357,56300.0
2007-04-18 12:30:00,48.7,48.77,48.64,48.65,92700.0,28.3357,28.3764,28.3008,28.3066,92700.0
2007-04-18 12:40:00,48.65,48.74,48.62,48.7,125400.0,28.3066,28.359,28.2892,28.3357,125400.0
2007-04-18 12:50:00,48.71,48.71,48.67,48.7,67600.0,28.3415,28.3415,28.3182,28.3357,67600.0
2007-04-18 13:00:00,48.7,48.74,48.64,48.65,109600.0,28.3357,28.359,28.3008,28.3066,109600.0
2007-04-18 13:10:00,48.65,48.74,48.64,48.71,89200.0,28.3066,28.359,28.3008,28.3415,89200.0
2007-04-18 13:20:00,48.71,48.77,48.7,48.77,56400.0,28.3415,28.3764,28.3357,28.3764,56400.0
2007-04-18 13:30:00,48.78,48.87,48.78,48.79,149400.0,28.3822,28.4346,28.3822,28.3881,149400.0
2007-04-18 13:40:00,48.79,48.8,48.73,48.75,102000.0,28.3881,28.3939,28.3532,28.3648,102000.0
2007-04-18 13:50:00,48.76,48.79,48.75,48.78,38700.0,28.3706,28.3881,28.3648,28.3822,38700.0
2007-04-18 14:00:00,48.78,48.9,48.76,48.88,87900.0,28.3822,28.4521,28.3706,28.4404,87900.0
2007-04-18 14:10:00,48.89,48.93,48.86,48.93,85900.0,28.4462,28.4695,28.4288,28.4695,85900.0
2007-04-18 14:20:00,48.93,48.93,48.85,48.91,79300.0,28.4695,28.4695,28.423,28.4579,79300.0
2007-04-18 14:30:00,48.91,48.91,48.85,48.86,37900.0,28.4579,28.4579,28.423,28.4288,37900.0
2007-04-18 14:40:00,48.86,48.91,48.83,48.87,73600.0,28.4288,28.4579,28.4113,28.4346,73600.0
2007-04-18 14:50:00,48.87,48.92,48.86,48.92,110400.0,28.4346,28.4637,28.4288,28.4637,110400.0
2007-04-18 15:00:00,48.91,48.97,48.89,48.91,173700.0,28.4579,28.4928,28.4462,28.4579,173700.0
2007-04-18 15:10:00,48.91,48.94,48.84,48.87,113600.0,28.4579,28.4753,28.4172,28.4346,113600.0
2007-04-18 15:20:00,48.87,48.93,48.85,48.91,118600.0,28.4346,28.4695,28.423,28.4579,118600.0
2007-04-18 15:30:00,48.9,49.0,48.9,49.0,201400.0,28.4521,28.5103,28.4521,28.5103,201400.0
2007-04-18 15:40:00,48.98,48.98,48.9,48.92,134400.0,28.4986,28.4986,28.4521,28.4637,134400.0
2007-04-18 15:50:00,48.91,48.93,48.8,48.84,286000.0,28.4579,28.4695,28.3939,28.4172,286000.0
2007-04-19 09:30:00,48.37,48.5,48.15,48.21,256900.0,28.1437,28.2193,28.0157,28.0506,256900.0
2007-04-19 09:40:00,48.2,48.3,48.11,48.26,276700.0,28.0448,28.103,27.9924,28.0797,276700.0
2007-04-19 09:50:00,48.25,48.39,48.24,48.35,340700.0,28.0739,28.1553,28.0681,28.1321,340700.0
2007-04-19 10:00:00,48.34,48.52,48.28,48.32,167500.0,28.1262,28.231,28.0913,28.1146,167500.0
2007-04-19 10:10:00,48.31,48.32,48.17,48.2,229500.0,28.1088,28.1146,28.0273,28.0448,229500.0
2007-04-19 10:20:00,48.2,48.28,48.2,48.26,217100.0,28.0448,28.0913,28.0448,28.0797,217100.0
2007-04-19 10:30:00,48.25,48.29,48.22,48.26,84100.0,28.0739,28.0971,28.0564,28.0797,84100.0
2007-04-19 10:40:00,48.27,48.27,48.21,48.21,106100.0,28.0855,28.0855,28.0506,28.0506,106100.0
2007-04-19 10:50:00,48.2,48.27,48.2,48.25,155700.0,28.0448,28.0855,28.0448,28.0739,155700.0
2007-04-19 11:00:00,48.24,48.27,48.14,48.16,115500.0,28.0681,28.0855,28.0099,28.0215,115500.0
2007-04-19 11:10:00,48.15,48.28,48.15,48.23,131200.0,28.0157,28.0913,28.0157,28.0622,131200.0
2007-04-19 11:20:00,48.23,48.24,48.18,48.23,127100.0,28.0622,28.0681,28.0331,28.0622,127100.0
2007-04-19 11:30:00,48.24,48.3,48.19,48.29,89000.0,28.0681,28.103,28.039,28.0971,89000.0
2007-04-19 11:40:00,48.3,48.35,48.29,48.33,61400.0,28.103,28.1321,28.0971,28.1204,61400.0
2007-04-19 11:50:00,48.33,48.48,48.32,48.39,112100.0,28.1204,28.2077,28.1146,28.1553,112100.0
2007-04-19 12:00:00,48.4,48.4,48.24,48.29,105700.0,28.1611,28.1611,28.0681,28.0971,105700.0
2007-04-19 12:10:00,48.29,48.5,48.27,48.47,103500.0,28.0971,28.2193,28.0855,28.2019,103500.0
2007-04-19 12:20:00,48.47,48.47,48.4,48.41,71300.0,28.2019,28.2019,28.1611,28.167,71300.0
2007-04-19 12:30:00,48.41,48.42,48.29,48.3,70100.0,28.167,28.1728,28.0971,28.103,70100.0
2007-04-19 12:40:00,48.29,48.42,48.29,48.41,54600.0,28.0971,28.1728,28.0971,28.167,54600.0
2007-04-19 12:50:00,48.42,48.47,48.4,48.43,102000.0,28.1728,28.2019,28.1611,28.1786,102000.0
2007-04-19 13:00:00,48.42,48.44,48.42,48.43,47700.0,28.1728,28.1844,28.1728,28.1786,47700.0
2007-04-19 13:10:00,48.43,48.43,48.41,48.41,27300.0,28.1786,28.1786,28.167,28.167,27300.0
2007-04-19 13:20:00,48.41,48.43,48.4,48.43,25300.0,28.167,28.1786,28.1611,28.1786,25300.0
2007-04-19 13:30:00,48.42,48.43,48.41,48.42,57800.0,28.1728,28.1786,28.167,28.1728,57800.0
2007-04-19 13:40:00,48.42,48.43,48.4,48.43,43800.0,28.1728,28.1786,28.1611,28.1786,43800.0
2007-04-19 13:50:00,48.42,48.44,48.31,48.31,63500.0,28.1728,28.1844,28.1088,28.1088,63500.0
2007-04-19 14:00:00,48.31,48.4,48.28,48.37,87200.0,28.1088,28.1611,28.0913,28.1437,87200.0
2007-04-19 14:10:00,48.37,48.4,48.36,48.38,88800.0,28.1437,28.1611,28.1379,28.1495,88800.0
2007-04-19 14:20:00,48.37,48.38,48.24,48.25,95100.0,28.1437,28.1495,28.0681,28.0739,95100.0
2007-04-19 14:30:00,48.25,48.34,48.25,48.34,53200.0,28.0739,28.1262,28.0739,28.1262,53200.0
2007-04-19 14:40:00,48.33,48.39,48.33,48.33,65500.0,28.1204,28.1553,28.1204,28.1204,65500.0
2007-04-19 14:50:00,48.33,48.36,48.33,48.35,46100.0,28.1204,28.1379,28.1204,28.1321,46100.0
2007-04-19 15:00:00,48.36,48.38,48.3,48.38,94200.0,28.1379,28.1495,28.103,28.1495,94200.0
2007-04-19 15:10:00,48.38,48.41,48.35,48.41,120000.0,28.1495,28.167,28.1321,28.167,120000.0
2007-04-19 15:20:00,48.4,48.44,48.39,48.41,77600.0,28.1611,28.1844,28.1553,28.167,77600.0
2007-04-19 15:30:00,48.41,48.41,48.29,48.35,186900.0,28.167,28.167,28.0971,28.1321,186900.0
2007-04-19 15:40:00,48.35,48.44,48.34,48.41,235000.0,28.1321,28.1844,28.1262,28.167,235000.0
2007-04-19 15:50:00,48.41,48.42,48.31,48.42,254200.0,28.167,28.1728,28.1088,28.1728,254200.0
2007-04-20 09:30:00,48.85,49.0,48.69,48.96,583200.0,28.423,28.5103,28.3299,28.487,583200.0
2007-04-20 09:40:00,48.99,49.19,48.63,48.75,247700.0,28.5044,28.6208,28.295,28.3648,247700.0
2007-04-20 09:50:00,48.75,48.85,48.48,48.68,269000.0,28.3648,28.423,28.2077,28.3241,269000.0
2007-04-20 10:00:00,48.68,48.69,48.43,48.58,243900.0,28.3241,28.3299,28.1786,28.2659,243900.0
2007-04-20 10:10:00,48.57,48.64,48.55,48.57,85300.0,28.2601,28.3008,28.2484,28.2601,85300.0
2007-04-20 10:20:00,48.57,48.57,48.48,48.52,110900.0,28.2601,28.2601,28.2077,28.231,110900.0
2007-04-20 10:30:00,48.52,48.53,48.4,48.4,97700.0,28.231,28.2368,28.1611,28.1611,97700.0
2007-04-20 10:40:00,48.4,48.41,48.33,48.37,124400.0,28.1611,28.167,28.1204,28.1437,124400.0
2007-04-20 10:50:00,48.37,48.44,48.35,48.41,125700.0,28.1437,28.1844,28.1321,28.167,125700.0
2007-04-20 11:00:00,48.4,48.43,48.38,48.42,104600.0,28.1611,28.1786,28.1495,28.1728,104600.0
2007-04-20 11:10:00,48.42,48.47,48.42,48.47,60200.0,28.1728,28.2019,28.1728,28.2019,60200.0
2007-04-20 11:20:00,48.48,48.52,48.46,48.51,87800.0,28.2077,28.231,28.1961,28.2251,87800.0
2007-04-20 11:30:00,48.51,48.52,48.4,48.4,56200.0,28.2251,28.231,28.1611,28.1611,56200.0
2007-04-20 11:40:00,48.4,48.45,48.36,48.42,80400.0,28.1611,28.1902,28.1379,28.1728,80400.0
2007-04-20 11:50:00,48.41,48.48,48.41,48.45,61800.0,28.167,28.2077,28.167,28.1902,61800.0
2007-04-20 12:00:00,48.45,48.47,48.44,48.45,52000.0,28.1902,28.2019,28.1844,28.1902,52000.0
2007-04-20 12:10:00,48.46,48.5,48.45,48.5,41800.0,28.1961,28.2193,28.1902,28.2193,41800.0
2007-04-20 12:20:00,48.49,48.5,48.4,48.41,83800.0,28.2135,28.2193,28.1611,28.167,83800.0
2007-04-20 12:30:00,48.41,48.43,48.34,48.36,69400.0,28.167,28.1786,28.1262,28.1379,69400.0
2007-04-20 12:40:00,48.35,48.48,48.34,48.47,55600.0,28.1321,28.2077,28.1262,28.2019,55600.0
2007-04-20 12:50:00,48.48,48.55,48.46,48.49,56000.0,28.2077,28.2484,28.1961,28.2135,56000.0
2007-04-20 13:00:00,48.5,48.51,48.45,48.5,28000.0,28.2193,28.2251,28.1902,28.2193,28000.0
2007-04-20 13:10:00,48.5,48.61,48.5,48.61,47000.0,28.2193,28.2833,28.2193,28.2833,47000.0
2007-04-20 13:20:00,48.61,48.65,48.59,48.59,56200.0,28.2833,28.3066,28.2717,28.2717,56200.0
2007-04-20 13:30:00,48.6,48.6,48.54,48.57,28200.0,28.2775,28.2775,28.2426,28.2601,28200.0
2007-04-20 13:40:00,48.56,48.57,48.52,48.57,48300.0,28.2542,28.2601,28.231,28.2601,48300.0
2007-04-20 13:50:00,48.58,48.58,48.53,48.53,23200.0,28.2659,28.2659,28.2368,28.2368,23200.0
2007-04-20 14:00:00,48.53,48.67,48.53,48.66,76300.0,28.2368,28.3182,28.2368,28.3124,76300.0
2007-04-20 14:10:00,48.66,48.8,48.64,48.77,68400.0,28.3124,28.3939,28.3008,28.3764,68400.0
2007-04-20 14:20:00,48.78,48.79,48.7,48.74,88300.0,28.3822,28.3881,28.3357,28.359,88300.0
2007-04-20 14:30:00,48.74,48.78,48.72,48.74,57700.0,28.359,28.3822,28.3473,28.359,57700.0
2007-04-20 14:40:00,48.72,48.73,48.69,48.72,53500.0,28.3473,28.3532,28.3299,28.3473,53500.0
2007-04-20 14:50:00,48.72,48.72,48.68,48.7,67500.0,28.3473,28.3473,28.3241,28.3357,67500.0
2007-04-20 15:00:00,48.7,48.71,48.6,48.66,128600.0,28.3357,28.3415,28.2775,28.3124,128600.0
2007-04-20 15:10:00,48.67,48.7,48.6,48.61,51300.0,28.3182,28.3357,28.2775,28.2833,51300.0
2007-04-20 15:20:00,48.61,48.62,48.58,48.6,57800.0,28.2833,28.2892,28.2659,28.2775,57800.0
2007-04-20 15:30:00,48.6,48.65,48.58,48.63,90100.0,28.2775,28.3066,28.2659,28.295,90100.0
2007-04-20 15:40:00,48.64,48.68,48.61,48.62,127800.0,28.3008,28.3241,28.2833,28.2892,127800.0
2007-04-20 15:50:00,48.63,48.73,48.6,48.73,131400.0,28.295,28.3532,28.2775,28.3532,131400.0
2007-04-23 09:30:00,48.8,49.04,48.68,48.75,174500.0,28.4521,28.592,28.3821,28.423,174500.0
2007-04-23 09:40:00,48.76,48.91,48.72,48.76,107100.0,28.4288,28.5162,28.4055,28.4288,107100.0
2007-04-23 09:50:00,48.76,48.83,48.5,48.61,144700.0,28.4288,28.4696,28.2772,28.3413,144700.0
2007-04-23 10:00:00,48.63,48.67,48.55,48.57,61200.0,28.353,28.3763,28.3064,28.318,61200.0
2007-04-23 10:10:00,48.56,48.59,48.54,48.57,92400.0,28.3122,28.3297,28.3005,28.318,92400.0
2007-04-23 10:20:00,48.56,48.56,48.35,48.41,123600.0,28.3122,28.3122,28.1897,28.2247,123600.0
2007-04-23 10:30:00,48.41,48.5,48.38,48.43,74800.0,28.2247,28.2772,28.2072,28.2364,74800.0
2007-04-23 10:40:00,48.42,48.5,48.41,48.49,47500.0,28.2306,28.2772,28.2247,28.2714,47500.0
2007-04-23 10:50:00,48.5,48.57,48.5,48.56,73800.0,28.2772,28.318,28.2772,28.3122,73800.0
2007-04-23 11:00:00,48.56,48.65,48.55,48.55,67000.0,28.3122,28.3647,28.3064,28.3064,67000.0
2007-04-23 11:10:00,48.55,48.63,48.48,48.62,53100.0,28.3064,28.353,28.2655,28.3472,53100.0
2007-04-23 11:20:00,48.64,48.68,48.55,48.67,69600.0,28.3588,28.3821,28.3064,28.3763,69600.0
2007-04-23 11:30:00,48.67,48.76,48.66,48.68,83300.0,28.3763,28.4288,28.3705,28.3821,83300.0
2007-04-23 11:40:00,48.67,48.74,48.61,48.72,48100.0,28.3763,28.4171,28.3413,28.4055,48100.0
2007-04-23 11:50:00,48.73,48.73,48.65,48.71,45800.0,28.4113,28.4113,28.3647,28.3996,45800.0
2007-04-23 12:00:00,48.72,48.74,48.71,48.73,32000.0,28.4055,28.4171,28.3996,28.4113,32000.0
2007-04-23 12:10:00,48.72,48.73,48.62,48.62,44600.0,28.4055,28.4113,28.3472,28.3472,44600.0
2007-04-23 12:20:00,48.62,48.73,48.6,48.71,75400.0,28.3472,28.4113,28.3355,28.3996,75400.0
2007-04-23 12:30:00,48.7,48.75,48.69,48.74,49100.0,28.3938,28.423,28.388,28.4171,49100.0
2007-04-23 12:40:00,48.75,48.82,48.73,48.76,79200.0,28.423,28.4638,28.4113,28.4288,79200.0
2007-04-23 12:50:00,48.75,48.76,48.66,48.72,37800.0,28.423,28.4288,28.3705,28.4055,37800.0
2007-04-23 13:00:00,48.73,48.78,48.7,48.7,51200.0,28.4113,28.4405,28.3938,28.3938,51200.0
2007-04-23 13:10:00,48.69,48.78,48.65,48.78,36300.0,28.388,28.4405,28.3647,28.4405,36300.0
2007-04-23 13:20:00,48.77,48.77,48.74,48.74,22100.0,28.4346,28.4346,28.4171,28.4171,22100.0
2007-04-23 13:30:00,48.75,48.75,48.73,48.75,28800.0,28.423,28.423,28.4113,28.423,28800.0
2007-04-23 13:40:00,48.75,48.75,48.68,48.68,52500.0,28.423,28.423,28.3821,28.3821,52500.0
2007-04-23 13:50:00,48.68,48.69,48.53,48.56,79500.0,28.3821,28.388,28.2947,28.3122,79500.0
2007-04-23 14:00:00,48.55,48.58,48.47,48.57,110200.0,28.3064,28.3238,28.2597,28.318,110200.0
2007-04-23 14:10:00,48.57,48.61,48.5,48.6,83500.0,28.318,28.3413,28.2772,28.3355,83500.0
2007-04-23 14:20:00,48.61,48.61,48.55,48.56,35300.0,28.3413,28.3413,28.3064,28.3122,35300.0
2007-04-23 14:30:00,48.56,48.67,48.56,48.64,57000.0,28.3122,28.3763,28.3122,28.3588,57000.0
2007-04-23 14:40:00,48.65,48.67,48.6,48.67,56500.0,28.3647,28.3763,28.3355,28.3763,56500.0
2007-04-23 14:50:00,48.68,48.71,48.67,48.69,37400.0,28.3821,28.3996,28.3763,28.388,37400.0
2007-04-23 15:00:00,48.69,48.69,48.6,48.66,49800.0,28.388,28.388,28.3355,28.3705,49800.0
2007-04-23 15:10:00,48.65,48.66,48.62,48.64,41400.0,28.3647,28.3705,28.3472,28.3588,41400.0
2007-04-23 15:20:00,48.64,48.77,48.63,48.77,48200.0,28.3588,28.4346,28.353,28.4346,48200.0
2007-04-23 15:30:00,48.76,48.79,48.68,48.7,91500.0,28.4288,28.4463,28.3821,28.3938,91500.0
2007-04-23 15:40:00,48.71,48.73,48.69,48.71,102400.0,28.3996,28.4113,28.388,28.3996,102400.0
2007-04-23 15:50:00,48.71,48.75,48.69,48.73,254400.0,28.3996,28.423,28.388,28.4113,254400.0
2007-04-24 09:30:00,48.62,48.63,48.3,48.4,145000.0,28.3472,28.353,28.1606,28.2189,145000.0
2007-04-24 09:40:00,48.4,48.44,48.1,48.2,198600.0,28.2189,28.2422,28.044,28.1023,198600.0
2007-04-24 09:50:00,48.21,48.21,48.01,48.09,177400.0,28.1081,28.1081,27.9915,28.0382,177400.0
2007-04-24 10:00:00,48.1,48.1,47.8,48.0,373000.0,28.044,28.044,27.8691,27.9857,373000.0
2007-04-24 10:10:00,48.0,48.08,47.98,48.04,130400.0,27.9857,28.0323,27.974,28.009,130400.0
2007-04-24 10:20:00,48.04,48.08,47.98,47.98,151600.0,28.009,28.0323,27.974,27.974,151600.0
2007-04-24 10:30:00,47.98,48.06,47.95,48.01,119400.0,27.974,28.0207,27.9565,27.9915,119400.0
2007-04-24 10:40:00,48.01,48.15,47.98,48.13,149200.0,27.9915,28.0731,27.974,28.0615,149200.0
2007-04-24 10:50:00,48.14,48.14,48.0,48.08,87100.0,28.0673,28.0673,27.9857,28.0323,87100.0
2007-04-24 11:00:00,48.08,48.24,48.04,48.18,105600.0,28.0323,28.1256,28.009,28.0906,105600.0
2007-04-24 11:10:00,48.18,48.23,48.16,48.17,103700.0,28.0906,28.1198,28.079,28.0848,103700.0
2007-04-24 11:20:00,48.17,48.25,48.15,48.23,138200.0,28.0848,28.1314,28.0731,28.1198,138200.0
2007-04-24 11:30:00,48.24,48.37,48.24,48.3,123700.0,28.1256,28.2014,28.1256,28.1606,123700.0
2007-04-24 11:40:00,48.3,48.41,48.3,48.36,92300.0,28.1606,28.2247,28.1606,28.1956,92300.0
2007-04-24 11:50:00,48.36,48.42,48.36,48.36,51900.0,28.1956,28.2306,28.1956,28.1956,51900.0
2007-04-24 12:00:00,48.36,48.38,48.28,48.34,128400.0,28.1956,28.2072,28.1489,28.1839,128400.0
2007-04-24 12:10:00,48.35,48.49,48.35,48.47,97500.0,28.1897,28.2714,28.1897,28.2597,97500.0
2007-04-24 12:20:00,48.46,48.5,48.4,48.48,66200.0,28.2539,28.2772,28.2189,28.2655,66200.0
2007-04-24 12:30:00,48.48,48.5,48.38,48.4,67000.0,28.2655,28.2772,28.2072,28.2189,67000.0
2007-04-24 12:40:00,48.4,48.41,48.39,48.4,55500.0,28.2189,28.2247,28.2131,28.2189,55500.0
2007-04-24 12:50:00,48.4,48.42,48.37,48.38,49100.0,28.2189,28.2306,28.2014,28.2072,49100.0
2007-04-24 13:00:00,48.38,48.38,48.3,48.31,72500.0,28.2072,28.2072,28.1606,28.1664,72500.0
2007-04-24 13:10:00,48.31,48.43,48.3,48.43,89500.0,28.1664,28.2364,28.1606,28.2364,89500.0
2007-04-24 13:20:00,48.42,48.43,48.34,48.43,64500.0,28.2306,28.2364,28.1839,28.2364,64500.0
2007-04-24 13:30:00,48.43,48.55,48.43,48.55,100800.0,28.2364,28.3064,28.2364,28.3064,100800.0
2007-04-24 13:40:00,48.55,48.55,48.48,48.51,62800.0,28.3064,28.3064,28.2655,28.283,62800.0
2007-04-24 13:50:00,48.51,48.52,48.45,48.51,78500.0,28.283,28.2889,28.2481,28.283,78500.0
2007-04-24 14:00:00,48.52,48.52,48.49,48.52,35900.0,28.2889,28.2889,28.2714,28.2889,35900.0
2007-04-24 14:10:00,48.52,48.57,48.47,48.54,86300.0,28.2889,28.318,28.2597,28.3005,86300.0
2007-04-24 14:20:00,48.54,48.6,48.5,48.56,84800.0,28.3005,28.3355,28.2772,28.3122,84800.0
2007-04-24 14:30:00,48.56,48.6,48.53,48.56,68500.0,28.3122,28.3355,28.2947,28.3122,68500.0
2007-04-24 14:40:00,48.56,48.59,48.49,48.49,71000.0,28.3122,28.3297,28.2714,28.2714,71000.0
2007-04-24 14:50:00,48.49,48.66,48.42,48.58,157100.0,28.2714,28.3705,28.2306,28.3238,157100.0
2007-04-24 15:00:00,48.57,48.62,48.49,48.49,315600.0,28.318,28.3472,28.2714,28.2714,315600.0
2007-04-24 15:10:00,48.49,48.55,48.47,48.48,68800.0,28.2714,28.3064,28.2597,28.2655,68800.0
2007-04-24 15:20:00,48.49,48.5,48.4,48.41,77500.0,28.2714,28.2772,28.2189,28.2247,77500.0
2007-04-24 15:30:00,48.42,48.6,48.42,48.5,383700.0,28.2306,28.3355,28.2306,28.2772,383700.0
2007-04-24 15:40:00,48.5,48.5,48.38,48.41,91500.0,28.2772,28.2772,28.2072,28.2247,91500.0
2007-04-24 15:50:00,48.41,48.5,48.35,48.43,216300.0,28.2247,28.2772,28.1897,28.2364,216300.0
2007-04-25 09:30:00,48.61,48.76,48.55,48.57,153000.0,28.3413,28.4288,28.3064,28.318,153000.0
2007-04-25 09:40:00,48.57,48.69,48.55,48.56,66600.0,28.318,28.388,28.3064,28.3122,66600.0
2007-04-25 09:50:00,48.56,48.6,48.45,48.54,118500.0,28.3122,28.3355,28.2481,28.3005,118500.0
2007-04-25 10:00:00,48.55,48.65,48.47,48.51,193800.0,28.3064,28.3647,28.2597,28.283,193800.0
2007-04-25 10:10:00,48.5,48.51,48.26,48.31,164400.0,28.2772,28.283,28.1373,28.1664,164400.0
2007-04-25 10:20:00,48.3,48.45,48.28,48.34,56600.0,28.1606,28.2481,28.1489,28.1839,56600.0
2007-04-25 10:30:00,48.35,48.47,48.31,48.45,38700.0,28.1897,28.2597,28.1664,28.2481,38700.0
2007-04-25 10:40:00,48.45,48.48,48.39,48.48,37200.0,28.2481,28.2655,28.2131,28.2655,37200.0
2007-04-25 10:50:00,48.5,48.5,48.3,48.3,50800.0,28.2772,28.2772,28.1606,28.1606,50800.0
2007-04-25 11:00:00,48.3,48.39,48.29,48.34,58200.0,28.1606,28.2131,28.1548,28.1839,58200.0
2007-04-25 11:10:00,48.33,48.34,48.23,48.28,64400.0,28.1781,28.1839,28.1198,28.1489,64400.0
2007-04-25 11:20:00,48.28,48.3,48.25,48.25,44500.0,28.1489,28.1606,28.1314,28.1314,44500.0
2007-04-25 11:30:00,48.25,48.32,48.24,48.3,107600.0,28.1314,28.1723,28.1256,28.1606,107600.0
2007-04-25 11:40:00,48.3,48.43,48.29,48.43,132200.0,28.1606,28.2364,28.1548,28.2364,132200.0
2007-04-25 11:50:00,48.43,48.49,48.41,48.47,65200.0,28.2364,28.2714,28.2247,28.2597,65200.0
2007-04-25 12:00:00,48.47,48.47,48.35,48.35,53000.0,28.2597,28.2597,28.1897,28.1897,53000.0
2007-04-25 12:10:00,48.35,48.35,48.3,48.3,46700.0,28.1897,28.1897,28.1606,28.1606,46700.0
2007-04-25 12:20:00,48.31,48.31,48.27,48.28,72400.0,28.1664,28.1664,28.1431,28.1489,72400.0
2007-04-25 12:30:00,48.28,48.3,48.27,48.27,23700.0,28.1489,28.1606,28.1431,28.1431,23700.0
2007-04-25 12:40:00,48.28,48.31,48.26,48.27,77500.0,28.1489,28.1664,28.1373,28.1431,77500.0
2007-04-25 12:50:00,48.28,48.32,48.23,48.23,88100.0,28.1489,28.1723,28.1198,28.1198,88100.0
2007-04-25 13:00:00,48.23,48.25,48.21,48.21,67500.0,28.1198,28.1314,28.1081,28.1081,67500.0
2007-04-25 13:10:00,48.21,48.25,48.2,48.25,73200.0,28.1081,28.1314,28.1023,28.1314,73200.0
2007-04-25 13:20:00,48.25,48.25,48.21,48.22,50300.0,28.1314,28.1314,28.1081,28.114,50300.0
2007-04-25 13:30:00,48.22,48.22,48.17,48.17,37300.0,28.114,28.114,28.0848,28.0848,37300.0
2007-04-25 13:40:00,48.17,48.26,48.16,48.24,64500.0,28.0848,28.1373,28.079,28.1256,64500.0
2007-04-25 13:50:00,48.23,48.26,48.22,48.25,120400.0,28.1198,28.1373,28.114,28.1314,120400.0
2007-04-25 14:00:00,48.25,48.26,48.19,48.25,90000.0,28.1314,28.1373,28.0965,28.1314,90000.0
2007-04-25 14:10:00,48.26,48.26,48.21,48.24,51100.0,28.1373,28.1373,28.1081,28.1256,51100.0
2007-04-25 14:20:00,48.23,48.28,48.19,48.28,154000.0,28.1198,28.1489,28.0965,28.1489,154000.0
2007-04-25 14:30:00,48.26,48.31,48.26,48.31,45500.0,28.1373,28.1664,28.1373,28.1664,45500.0
2007-04-25 14:40:00,48.3,48.33,48.29,48.31,60200.0,28.1606,28.1781,28.1548,28.1664,60200.0
2007-04-25 14:50:00,48.31,48.32,48.29,48.29,65300.0,28.1664,28.1723,28.1548,28.1548,65300.0
2007-04-25 15:00:00,48.31,48.43,48.3,48.43,70300.0,28.1664,28.2364,28.1606,28.2364,70300.0
2007-04-25 15:10:00,48.43,48.43,48.36,48.39,52200.0,28.2364,28.2364,28.1956,28.2131,52200.0
2007-04-25 15:20:00,48.39,48.43,48.32,48.43,83200.0,28.2131,28.2364,28.1723,28.2364,83200.0
2007-04-25 15:30:00,48.43,48.43,48.31,48.31,130000.0,28.2364,28.2364,28.1664,28.1664,130000.0
2007-04-25 15:40:00,48.31,48.36,48.31,48.34,100600.0,28.1664,28.1956,28.1664,28.1839,100600.0
2007-04-25 15:50:00,48.34,48.36,48.33,48.33,231300.0,28.1839,28.1956,28.1781,28.1781,231300.0
2007-04-26 09:30:00,48.22,48.41,48.05,48.34,160500.0,28.114,28.2247,28.0148,28.1839,160500.0
2007-04-26 09:40:00,48.34,48.36,48.08,48.15,126300.0,28.1839,28.1956,28.0323,28.0731,126300.0
2007-04-26 09:50:00,48.14,48.16,48.0,48.05,171100.0,28.0673,28.079,27.9857,28.0148,171100.0
2007-04-26 10:00:00,48.05,48.11,48.0,48.09,161000.0,28.0148,28.0498,27.9857,28.0382,161000.0
2007-04-26 10:10:00,48.09,48.25,48.08,48.18,89900.0,28.0382,28.1314,28.0323,28.0906,89900.0
2007-04-26 10:20:00,48.17,48.2,48.04,48.07,97800.0,28.0848,28.1023,28.009,28.0265,97800.0
2007-04-26 10:30:00,48.08,48.25,48.07,48.22,74000.0,28.0323,28.1314,28.0265,28.114,74000.0
2007-04-26 10:40:00,48.21,48.23,48.15,48.2,95200.0,28.1081,28.1198,28.0731,28.1023,95200.0
2007-04-26 10:50:00,48.18,48.3,48.18,48.25,101400.0,28.0906,28.1606,28.0906,28.1314,101400.0
2007-04-26 11:00:00,48.25,48.27,48.17,48.18,98200.0,28.1314,28.1431,28.0848,28.0906,98200.0
2007-04-26 11:10:00,48.17,48.2,48.15,48.19,67900.0,28.0848,28.1023,28.0731,28.0965,67900.0
2007-04-26 11:20:00,48.2,48.2,48.12,48.2,54400.0,28.1023,28.1023,28.0557,28.1023,54400.0
2007-04-26 11:30:00,48.19,48.2,48.18,48.19,67400.0,28.0965,28.1023,28.0906,28.0965,67400.0
2007-04-26 11:40:00,48.2,48.29,48.19,48.28,88800.0,28.1023,28.1548,28.0965,28.1489,88800.0
2007-04-26 11:50:00,48.28,48.28,48.18,48.24,128900.0,28.1489,28.1489,28.0906,28.1256,128900.0
2007-04-26 12:00:00,48.24,48.27,48.17,48.2,113700.0,28.1256,28.1431,28.0848,28.1023,113700.0
2007-04-26 12:10:00,48.2,48.21,48.14,48.15,77300.0,28.1023,28.1081,28.0673,28.0731,77300.0
2007-04-26 12:20:00,48.15,48.22,48.14,48.19,24800.0,28.0731,28.114,28.0673,28.0965,24800.0
2007-04-26 12:30:00,48.2,48.28,48.2,48.26,70900.0,28.1023,28.1489,28.1023,28.1373,70900.0
2007-04-26 12:40:00,48.27,48.27,48.23,48.23,30400.0,28.1431,28.1431,28.1198,28.1198,30400.0
2007-04-26 12:50:00,48.23,48.25,48.17,48.19,80800.0,28.1198,28.1314,28.0848,28.0965,80800.0
2007-04-26 13:00:00,48.19,48.2,48.14,48.14,84400.0,28.0965,28.1023,28.0673,28.0673,84400.0
2007-04-26 13:10:00,48.15,48.16,48.12,48.14,53800.0,28.0731,28.079,28.0557,28.0673,53800.0
2007-04-26 13:20:00,48.14,48.14,48.06,48.07,64600.0,28.0673,28.0673,28.0207,28.0265,64600.0
2007-04-26 13:30:00,48.07,48.08,48.01,48.02,57000.0,28.0265,28.0323,27.9915,27.9973,57000.0
2007-04-26 13:40:00,48.02,48.08,47.97,48.06,91700.0,27.9973,28.0323,27.9682,28.0207,91700.0
2007-04-26 13:50:00,48.05,48.08,48.01,48.03,45600.0,28.0148,28.0323,27.9915,28.0032,45600.0
2007-04-26 14:00:00,48.03,48.08,48.01,48.06,38700.0,28.0032,28.0323,27.9915,28.0207,38700.0
2007-04-26 14:10:00,48.05,48.13,48.04,48.1,58800.0,28.0148,28.0615,28.009,28.044,58800.0
2007-04-26 14:20:00,48.11,48.12,48.07,48.07,39800.0,28.0498,28.0557,28.0265,28.0265,39800.0
2007-04-26 14:30:00,48.07,48.11,48.04,48.11,67900.0,28.0265,28.0498,28.009,28.0498,67900.0
2007-04-26 14:40:00,48.11,48.15,48.09,48.15,75100.0,28.0498,28.0731,28.0382,28.0731,75100.0
2007-04-26 14:50:00,48.14,48.15,48.1,48.12,50800.0,28.0673,28.0731,28.044,28.0557,50800.0
2007-04-26 15:00:00,48.14,48.17,48.1,48.17,30400.0,28.0673,28.0848,28.044,28.0848,30400.0
2007-04-26 15:10:00,48.16,48.2,48.15,48.18,52400.0,28.079,28.1023,28.0731,28.0906,52400.0
2007-04-26 15:20:00,48.17,48.22,48.17,48.18,64000.0,28.0848,28.114,28.0848,28.0906,64000.0
2007-04-26 15:30:00,48.18,48.2,48.08,48.1,104900.0,28.0906,28.1023,28.0323,28.044,104900.0
2007-04-26 15:40:00,48.09,48.16,48.08,48.13,150500.0,28.0382,28.079,28.0323,28.0615,150500.0
2007-04-26 15:50:00,48.14,48.18,48.12,48.16,333200.0,28.0673,28.0906,28.0557,28.079,333200.0
2007-04-27 09:30:00,47.97,48.09,47.95,47.98,85500.0,27.9682,28.0382,27.9565,27.974,85500.0
2007-04-27 09:40:00,47.97,47.98,47.86,47.86,123800.0,27.9682,27.974,27.9041,27.9041,123800.0
2007-04-27 09:50:00,47.86,47.91,47.78,47.79,157700.0,27.9041,27.9332,27.8574,27.8632,157700.0
2007-04-27 10:00:00,47.8,47.95,47.8,47.92,201900.0,27.8691,27.9565,27.8691,27.939,201900.0
2007-04-27 10:10:00,47.92,47.96,47.87,47.91,96300.0,27.939,27.9624,27.9099,27.9332,96300.0
2007-04-27 10:20:00,47.9,47.93,47.81,47.87,130000.0,27.9274,27.9449,27.8749,27.9099,130000.0
2007-04-27 10:30:00,47.88,47.9,47.65,47.65,138500.0,27.9157,27.9274,27.7816,27.7816,138500.0
2007-04-27 10:40:00,47.66,47.66,47.53,47.59,142900.0,27.7875,27.7875,27.7117,27.7466,142900.0
2007-04-27 10:50:00,47.59,47.75,47.59,47.72,84400.0,27.7466,27.8399,27.7466,27.8224,84400.0
2007-04-27 11:00:00,47.73,47.74,47.68,47.73,105000.0,27.8283,27.8341,27.7991,27.8283,105000.0
2007-04-27 11:10:00,47.73,47.82,47.71,47.81,102300.0,27.8283,27.8807,27.8166,27.8749,102300.0
2007-04-27 11:20:00,47.81,47.81,47.71,47.72,105900.0,27.8749,27.8749,27.8166,27.8224,105900.0
2007-04-27 11:30:00,47.71,47.72,47.59,47.66,135500.0,27.8166,27.8224,27.7466,27.7875,135500.0
2007-04-27 11:40:00,47.67,47.76,47.67,47.73,51900.0,27.7933,27.8458,27.7933,27.8283,51900.0
2007-04-27 11:50:00,47.72,47.72,47.61,47.66,87100.0,27.8224,27.8224,27.7583,27.7875,87100.0
2007-04-27 12:00:00,47.65,47.67,47.55,47.63,99100.0,27.7816,27.7933,27.7233,27.77,99100.0
2007-04-27 12:10:00,47.64,47.65,47.57,47.57,70800.0,27.7758,27.7816,27.735,27.735,70800.0
2007-04-27 12:20:00,47.58,47.6,47.53,47.58,121800.0,27.7408,27.7525,27.7117,27.7408,121800.0
2007-04-27 12:30:00,47.59,47.61,47.56,47.57,83900.0,27.7466,27.7583,27.7292,27.735,83900.0
2007-04-27 12:40:00,47.57,47.62,47.56,47.59,98000.0,27.735,27.7641,27.7292,27.7466,98000.0
2007-04-27 12:50:00,47.59,47.6,47.56,47.57,35500.0,27.7466,27.7525,27.7292,27.735,35500.0
2007-04-27 13:00:00,47.58,47.63,47.57,47.59,53500.0,27.7408,27.77,27.735,27.7466,53500.0
2007-04-27 13:10:00,47.59,47.59,47.52,47.55,57300.0,27.7466,27.7466,27.7058,27.7233,57300.0
2007-04-27 13:20:00,47.55,47.59,47.53,47.56,61600.0,27.7233,27.7466,27.7117,27.7292,61600.0
2007-04-27 13:30:00,47.56,47.66,47.54,47.63,126200.0,27.7292,27.7875,27.7175,27.77,126200.0
2007-04-27 13:40:00,47.63,47.63,47.56,47.57,62800.0,27.77,27.77,27.7292,27.735,62800.0
2007-04-27 13:50:00,47.56,47.6,47.54,47.57,74500.0,27.7292,27.7525,27.7175,27.735,74500.0
2007-04-27 14:00:00,47.58,47.62,47.57,47.6,70200.0,27.7408,27.7641,27.735,27.7525,70200.0
2007-04-27 14:10:00,47.61,47.61,47.52,47.56,77500.0,27.7583,27.7583,27.7058,27.7292,77500.0
2007-04-27 14:20:00,47.56,47.6,47.53,47.54,71100.0,27.7292,27.7525,27.7117,27.7175,71100.0
2007-04-27 14:30:00,47.54,47.55,47.53,47.54,176900.0,27.7175,27.7233,27.7117,27.7175,176900.0
2007-04-27 14:40:00,47.54,47.6,47.53,47.56,83000.0,27.7175,27.7525,27.7117,27.7292,83000.0
2007-04-27 14:50:00,47.56,47.58,47.55,47.58,61500.0,27.7292,27.7408,27.7233,27.7408,61500.0
2007-04-27 15:00:00,47.58,47.61,47.56,47.57,214800.0,27.7408,27.7583,27.7292,27.735,214800.0
2007-04-27 15:10:00,47.57,47.59,47.55,47.57,65500.0,27.735,27.7466,27.7233,27.735,65500.0
2007-04-27 15:20:00,47.57,47.58,47.55,47.55,73200.0,27.735,27.7408,27.7233,27.7233,73200.0
2007-04-27 15:30:00,47.56,47.58,47.55,47.56,77000.0,27.7292,27.7408,27.7233,27.7292,77000.0
2007-04-27 15:40:00,47.55,47.56,47.44,47.45,339100.0,27.7233,27.7292,27.6592,27.665,339100.0
2007-04-27 15:50:00,47.46,47.47,47.36,47.41,356900.0,27.6708,27.6767,27.6125,27.6417,356900.0
2007-04-30 09:30:00,47.66,47.74,47.28,47.35,215700.0,27.7875,27.8341,27.5659,27.6067,215700.0
2007-04-30 09:40:00,47.37,47.6,47.32,47.43,213200.0,27.6184,27.7525,27.5892,27.6534,213200.0
2007-04-30 09:50:00,47.44,47.53,47.33,47.42,124100.0,27.6592,27.7117,27.5951,27.6475,124100.0
2007-04-30 10:00:00,47.42,47.56,47.42,47.45,88100.0,27.6475,27.7292,27.6475,27.665,88100.0
2007-04-30 10:10:00,47.45,47.47,47.42,47.45,141600.0,27.665,27.6767,27.6475,27.665,141600.0
2007-04-30 10:20:00,47.44,47.47,47.43,47.46,68700.0,27.6592,27.6767,27.6534,27.6708,68700.0
2007-04-30 10:30:00,47.46,47.49,47.45,47.47,145900.0,27.6708,27.6883,27.665,27.6767,145900.0
2007-04-30 10:40:00,47.48,47.49,47.43,47.45,105500.0,27.6825,27.6883,27.6534,27.665,105500.0
2007-04-30 10:50:00,47.45,47.49,47.42,47.49,65000.0,27.665,27.6883,27.6475,27.6883,65000.0
2007-04-30 11:00:00,47.48,47.49,47.44,47.47,91500.0,27.6825,27.6883,27.6592,27.6767,91500.0
2007-04-30 11:10:00,47.47,47.48,47.45,47.48,66300.0,27.6767,27.6825,27.665,27.6825,66300.0
2007-04-30 11:20:00,47.48,47.51,47.47,47.49,79700.0,27.6825,27.7,27.6767,27.6883,79700.0
2007-04-30 11:30:00,47.5,47.55,47.45,47.45,93200.0,27.6942,27.7233,27.665,27.665,93200.0
2007-04-30 11:40:00,47.45,47.46,47.35,47.38,105400.0,27.665,27.6708,27.6067,27.6242,105400.0
2007-04-30 11:50:00,47.38,47.4,47.26,47.26,101700.0,27.6242,27.6359,27.5542,27.5542,101700.0
2007-04-30 12:00:00,47.26,47.26,47.15,47.2,174200.0,27.5542,27.5542,27.4901,27.5193,174200.0
2007-04-30 12:10:00,47.2,47.28,47.2,47.25,53900.0,27.5193,27.5659,27.5193,27.5484,53900.0
2007-04-30 12:20:00,47.25,47.27,47.2,47.24,63100.0,27.5484,27.5601,27.5193,27.5426,63100.0
2007-04-30 12:30:00,47.25,47.25,47.22,47.23,46500.0,27.5484,27.5484,27.5309,27.5367,46500.0
2007-04-30 12:40:00,47.22,47.25,47.21,47.22,47400.0,27.5309,27.5484,27.5251,27.5309,47400.0
2007-04-30 12:50:00,47.21,47.24,47.2,47.23,39900.0,27.5251,27.5426,27.5193,27.5367,39900.0
2007-04-30 13:00:00,47.22,47.27,47.2,47.26,71700.0,27.5309,27.5601,27.5193,27.5542,71700.0
2007-04-30 13:10:00,47.26,47.31,47.24,47.3,60500.0,27.5542,27.5834,27.5426,27.5776,60500.0
2007-04-30 13:20:00,47.31,47.31,47.17,47.18,70100.0,27.5834,27.5834,27.5018,27.5076,70100.0
2007-04-30 13:30:00,47.18,47.22,47.16,47.2,70200.0,27.5076,27.5309,27.4959,27.5193,70200.0
2007-04-30 13:40:00,47.2,47.29,47.17,47.27,101900.0,27.5193,27.5717,27.5018,27.5601,101900.0
2007-04-30 13:50:00,47.27,47.28,47.16,47.18,90600.0,27.5601,27.5659,27.4959,27.5076,90600.0
2007-04-30 14:00:00,47.18,47.24,47.17,47.19,131700.0,27.5076,27.5426,27.5018,27.5134,131700.0
2007-04-30 14:10:00,47.19,47.29,47.17,47.27,137200.0,27.5134,27.5717,27.5018,27.5601,137200.0
2007-04-30 14:20:00,47.26,47.28,47.2,47.24,137400.0,27.5542,27.5659,27.5193,27.5426,137400.0
2007-04-30 14:30:00,47.24,47.27,47.17,47.18,162300.0,27.5426,27.5601,27.5018,27.5076,162300.0
2007-04-30 14:40:00,47.18,47.21,47.16,47.16,216400.0,27.5076,27.5251,27.4959,27.4959,216400.0
2007-04-30 14:50:00,47.16,47.17,47.02,47.06,324100.0,27.4959,27.5018,27.4143,27.4376,324100.0
2007-04-30 15:00:00,47.06,47.12,47.03,47.04,281100.0,27.4376,27.4726,27.4201,27.426,281100.0
2007-04-30 15:10:00,47.04,47.09,47.01,47.02,290800.0,27.426,27.4551,27.4085,27.4143,290800.0
2007-04-30 15:20:00,47.01,47.05,46.96,47.0,244200.0,27.4085,27.4318,27.3793,27.4027,244200.0
2007-04-30 15:30:00,46.99,47.01,46.96,46.97,199300.0,27.3968,27.4085,27.3793,27.3852,199300.0
2007-04-30 15:40:00,46.97,46.98,46.75,46.77,326800.0,27.3852,27.391,27.2569,27.2686,326800.0
2007-04-30 15:50:00,46.77,46.79,46.64,46.67,568400.0,27.2686,27.2802,27.1928,27.2102,568400.0
2007-05-01 09:30:00,46.11,46.33,46.0,46.02,1104500.0,26.8837,27.012,26.8196,26.8313,1104500.0
2007-05-01 09:40:00,46.0,46.03,45.73,45.78,759100.0,26.8196,26.8371,26.6622,26.6913,759100.0
2007-05-01 09:50:00,45.79,45.86,45.52,45.68,718500.0,26.6972,26.738,26.5398,26.633,718500.0
2007-05-01 10:00:00,45.66,45.75,45.56,45.59,622300.0,26.6214,26.6739,26.5631,26.5806,622300.0
2007-05-01 10:10:00,45.59,45.68,45.52,45.57,677500.0,26.5806,26.633,26.5398,26.5689,677500.0
2007-05-01 10:20:00,45.57,45.64,45.5,45.55,439900.0,26.5689,26.6097,26.5281,26.5572,439900.0
2007-05-01 10:30:00,45.55,45.8,45.5,45.75,441400.0,26.5572,26.703,26.5281,26.6739,441400.0
2007-05-01 10:40:00,45.76,45.84,44.7,45.69,416300.0,26.6797,26.7263,26.0617,26.6389,416300.0
2007-05-01 10:50:00,45.69,45.82,45.68,45.82,276700.0,26.6389,26.7147,26.633,26.7147,276700.0
2007-05-01 11:00:00,45.82,45.82,45.74,45.78,204700.0,26.7147,26.7147,26.668,26.6913,204700.0
2007-05-01 11:10:00,45.78,45.94,45.78,45.94,186900.0,26.6913,26.7846,26.6913,26.7846,186900.0
2007-05-01 11:20:00,45.93,46.08,45.93,46.05,236200.0,26.7788,26.8663,26.7788,26.8488,236200.0
2007-05-01 11:30:00,46.05,46.35,46.03,46.2,268300.0,26.8488,27.0237,26.8371,26.9362,268300.0
2007-05-01 11:40:00,46.21,46.22,46.0,46.03,207600.0,26.9421,26.9479,26.8196,26.8371,207600.0
2007-05-01 11:50:00,46.04,46.04,45.89,45.93,192200.0,26.8429,26.8429,26.7555,26.7788,192200.0
2007-05-01 12:00:00,45.91,46.04,45.88,45.96,316500.0,26.7671,26.8429,26.7497,26.7963,316500.0
2007-05-01 12:10:00,45.95,45.99,45.84,45.97,270700.0,26.7905,26.8138,26.7263,26.8021,270700.0
2007-05-01 12:20:00,45.97,46.08,45.89,46.0,297400.0,26.8021,26.8663,26.7555,26.8196,297400.0
2007-05-01 12:30:00,46.0,46.04,45.87,46.0,180500.0,26.8196,26.8429,26.7438,26.8196,180500.0
2007-05-01 12:40:00,46.0,46.05,45.99,46.03,76100.0,26.8196,26.8488,26.8138,26.8371,76100.0
2007-05-01 12:50:00,46.02,46.15,46.02,46.15,87700.0,26.8313,26.9071,26.8313,26.9071,87700.0
2007-05-01 13:00:00,46.15,46.15,46.05,46.06,88100.0,26.9071,26.9071,26.8488,26.8546,88100.0
2007-05-01 13:10:00,46.06,46.1,46.0,46.01,141900.0,26.8546,26.8779,26.8196,26.8254,141900.0
2007-05-01 13:20:00,46.0,46.02,45.98,46.0,148000.0,26.8196,26.8313,26.808,26.8196,148000.0
2007-05-01 13:30:00,46.0,46.09,45.99,46.08,129000.0,26.8196,26.8721,26.8138,26.8663,129000.0
2007-05-01 13:40:00,46.09,46.22,46.06,46.09,140300.0,26.8721,26.9479,26.8546,26.8721,140300.0
2007-05-01 13:50:00,46.1,46.28,46.07,46.28,105200.0,26.8779,26.9829,26.8604,26.9829,105200.0
2007-05-01 14:00:00,46.28,46.39,46.26,46.28,179200.0,26.9829,27.047,26.9712,26.9829,179200.0
2007-05-01 14:10:00,46.27,46.33,46.24,46.3,118300.0,26.977,27.012,26.9595,26.9945,118300.0
2007-05-01 14:20:00,46.3,46.39,46.23,46.29,282100.0,26.9945,27.047,26.9537,26.9887,282100.0
2007-05-01 14:30:00,46.29,46.5,46.24,46.44,243300.0,26.9887,27.1111,26.9595,27.0762,243300.0
2007-05-01 14:40:00,46.44,46.65,46.38,46.62,308900.0,27.0762,27.1986,27.0412,27.1811,308900.0
2007-05-01 14:50:00,46.63,46.82,46.6,46.8,402400.0,27.1869,27.2977,27.1694,27.286,402400.0
2007-05-01 15:00:00,46.8,46.83,46.53,46.61,389600.0,27.286,27.3035,27.1286,27.1753,389600.0
2007-05-01 15:10:00,46.61,46.7,46.52,46.6,324200.0,27.1753,27.2277,27.1228,27.1694,324200.0
2007-05-01 15:20:00,46.6,46.65,46.56,46.58,267700.0,27.1694,27.1986,27.1461,27.1578,267700.0
2007-05-01 15:30:00,46.58,46.63,46.51,46.61,254100.0,27.1578,27.1869,27.117,27.1753,254100.0
2007-05-01 15:40:00,46.6,46.65,46.52,46.55,238900.0,27.1694,27.1986,27.1228,27.1403,238900.0
2007-05-01 15:50:00,46.55,46.56,46.4,46.49,528000.0,27.1403,27.1461,27.0528,27.1053,528000.0
2007-05-02 09:30:00,46.5,46.85,46.41,46.7,191300.0,27.1111,27.3152,27.0587,27.2277,191300.0
2007-05-02 09:40:00,46.68,46.84,46.58,46.83,132800.0,27.2161,27.3094,27.1578,27.3035,132800.0
2007-05-02 09:50:00,46.82,46.93,46.8,46.87,153900.0,27.2977,27.3618,27.286,27.3269,153900.0
2007-05-02 10:00:00,46.87,47.12,46.87,47.02,157400.0,27.3269,27.4726,27.3269,27.4143,157400.0
2007-05-02 10:10:00,47.02,47.06,46.98,47.01,158100.0,27.4143,27.4376,27.391,27.4085,158100.0
2007-05-02 10:20:00,47.01,47.13,46.98,47.13,162100.0,27.4085,27.4784,27.391,27.4784,162100.0
2007-05-02 10:30:00,47.13,47.22,47.11,47.19,146400.0,27.4784,27.5309,27.4668,27.5134,146400.0
2007-05-02 10:40:00,47.19,47.24,47.14,47.14,73200.0,27.5134,27.5426,27.4843,27.4843,73200.0
2007-05-02 10:50:00,47.14,47.15,47.01,47.03,71400.0,27.4843,27.4901,27.4085,27.4201,71400.0
2007-05-02 11:00:00,47.03,47.08,47.01,47.01,56100.0,27.4201,27.4493,27.4085,27.4085,56100.0
2007-05-02 11:10:00,47.01,47.01,46.9,46.9,50800.0,27.4085,27.4085,27.3443,27.3443,50800.0
2007-05-02 11:20:00,46.9,46.91,46.85,46.85,77000.0,27.3443,27.3502,27.3152,27.3152,77000.0
2007-05-02 11:30:00,46.85,46.92,46.85,46.85,80900.0,27.3152,27.356,27.3152,27.3152,80900.0
2007-05-02 11:40:00,46.86,46.89,46.84,46.84,63600.0,27.321,27.3385,27.3094,27.3094,63600.0
2007-05-02 11:50:00,46.84,46.85,46.72,46.76,119900.0,27.3094,27.3152,27.2394,27.2627,119900.0
2007-05-02 12:00:00,46.76,46.79,46.71,46.72,50100.0,27.2627,27.2802,27.2336,27.2394,50100.0
2007-05-02 12:10:00,46.71,46.75,46.67,46.71,64700.0,27.2336,27.2569,27.2102,27.2336,64700.0
2007-05-02 12:20:00,46.7,46.78,46.69,46.73,49400.0,27.2277,27.2744,27.2219,27.2452,49400.0
2007-05-02 12:30:00,46.73,46.75,46.59,46.59,89000.0,27.2452,27.2569,27.1636,27.1636,89000.0
2007-05-02 12:40:00,46.6,46.61,46.57,46.59,80000.0,27.1694,27.1753,27.1519,27.1636,80000.0
2007-05-02 12:50:00,46.58,46.58,46.49,46.51,106600.0,27.1578,27.1578,27.1053,27.117,106600.0
2007-05-02 13:00:00,46.51,46.6,46.49,46.49,96700.0,27.117,27.1694,27.1053,27.1053,96700.0
2007-05-02 13:10:00,46.49,46.59,46.48,46.58,102600.0,27.1053,27.1636,27.0995,27.1578,102600.0
2007-05-02 13:20:00,46.58,46.59,46.55,46.55,61000.0,27.1578,27.1636,27.1403,27.1403,61000.0
2007-05-02 13:30:00,46.54,46.59,46.54,46.55,89400.0,27.1345,27.1636,27.1345,27.1403,89400.0
2007-05-02 13:40:00,46.56,46.6,46.54,46.6,92600.0,27.1461,27.1694,27.1345,27.1694,92600.0
2007-05-02 13:50:00,46.6,46.66,46.59,46.62,96900.0,27.1694,27.2044,27.1636,27.1811,96900.0
2007-05-02 14:00:00,46.61,46.64,46.59,46.64,55400.0,27.1753,27.1928,27.1636,27.1928,55400.0
2007-05-02 14:10:00,46.65,46.7,46.63,46.7,76400.0,27.1986,27.2277,27.1869,27.2277,76400.0
2007-05-02 14:20:00,46.7,46.75,46.69,46.72,85200.0,27.2277,27.2569,27.2219,27.2394,85200.0
2007-05-02 14:30:00,46.72,46.76,46.67,46.67,74600.0,27.2394,27.2627,27.2102,27.2102,74600.0
2007-05-02 14:40:00,46.68,46.68,46.63,46.65,97600.0,27.2161,27.2161,27.1869,27.1986,97600.0
2007-05-02 14:50:00,46.65,46.65,46.58,46.6,76500.0,27.1986,27.1986,27.1578,27.1694,76500.0
2007-05-02 15:00:00,46.6,46.61,46.56,46.57,61700.0,27.1694,27.1753,27.1461,27.1519,61700.0
2007-05-02 15:10:00,46.57,46.63,46.56,46.62,89300.0,27.1519,27.1869,27.1461,27.1811,89300.0
2007-05-02 15:20:00,46.61,46.66,46.6,46.63,178800.0,27.1753,27.2044,27.1694,27.1869,178800.0
2007-05-02 15:30:00,46.63,46.7,46.63,46.63,115900.0,27.1869,27.2277,27.1869,27.1869,115900.0
2007-05-02 15:40:00,46.64,46.69,46.59,46.67,223800.0,27.1928,27.2219,27.1636,27.2102,223800.0
2007-05-02 15:50:00,46.67,46.68,46.55,46.66,234500.0,27.2102,27.2161,27.1403,27.2044,234500.0
2007-05-03 09:30:00,46.62,46.75,46.35,46.6,494300.0,27.1811,27.2569,27.0237,27.1694,494300.0
2007-05-03 09:40:00,46.6,47.04,46.58,46.62,360000.0,27.1694,27.426,27.1578,27.1811,360000.0
2007-05-03 09:50:00,46.63,47.01,46.56,46.79,496900.0,27.1869,27.4085,27.1461,27.2802,496900.0
2007-05-03 10:00:00,46.8,47.0,46.65,46.77,236100.0,27.286,27.4027,27.1986,27.2686,236100.0
2007-05-03 10:10:00,46.77,46.79,46.55,46.57,206400.0,27.2686,27.2802,27.1403,27.1519,206400.0
2007-05-03 10:20:00,46.57,46.75,46.52,46.72,162700.0,27.1519,27.2569,27.1228,27.2394,162700.0
2007-05-03 10:30:00,46.73,47.06,46.72,47.05,180400.0,27.2452,27.4376,27.2394,27.4318,180400.0
2007-05-03 10:40:00,47.04,47.36,47.04,47.3,203200.0,27.426,27.6125,27.426,27.5776,203200.0
2007-05-03 10:50:00,47.31,47.43,47.3,47.39,155700.0,27.5834,27.6534,27.5776,27.63,155700.0
2007-05-03 11:00:00,47.39,47.41,47.14,47.15,103500.0,27.63,27.6417,27.4843,27.4901,103500.0
2007-05-03 11:10:00,47.14,47.18,47.12,47.15,106400.0,27.4843,27.5076,27.4726,27.4901,106400.0
2007-05-03 11:20:00,47.15,47.25,47.13,47.2,153800.0,27.4901,27.5484,27.4784,27.5193,153800.0
2007-05-03 11:30:00,47.19,47.21,47.11,47.14,96600.0,27.5134,27.5251,27.4668,27.4843,96600.0
2007-05-03 11:40:00,47.15,47.16,47.07,47.07,92700.0,27.4901,27.4959,27.4435,27.4435,92700.0
2007-05-03 11:50:00,47.07,47.12,47.06,47.08,104300.0,27.4435,27.4726,27.4376,27.4493,104300.0
2007-05-03 12:00:00,47.09,47.1,46.97,46.99,165200.0,27.4551,27.461,27.3852,27.3968,165200.0
2007-05-03 12:10:00,47.0,47.02,46.97,46.98,89300.0,27.4027,27.4143,27.3852,27.391,89300.0
2007-05-03 12:20:00,46.98,47.0,46.85,46.87,123500.0,27.391,27.4027,27.3152,27.3269,123500.0
2007-05-03 12:30:00,46.87,46.98,46.86,46.95,139500.0,27.3269,27.391,27.321,27.3735,139500.0
2007-05-03 12:40:00,46.95,46.97,46.95,46.97,32600.0,27.3735,27.3852,27.3735,27.3852,32600.0
2007-05-03 12:50:00,46.97,47.01,46.96,46.99,73700.0,27.3852,27.4085,27.3793,27.3968,73700.0
2007-05-03 13:00:00,46.99,47.01,46.99,46.99,98600.0,27.3968,27.4085,27.3968,27.3968,98600.0
2007-05-03 13:10:00,46.99,47.0,46.98,46.98,51400.0,27.3968,27.4027,27.391,27.391,51400.0
2007-05-03 13:20:00,46.98,46.99,46.92,46.95,63100.0,27.391,27.3968,27.356,27.3735,63100.0
2007-05-03 13:30:00,46.95,46.97,46.89,46.89,82900.0,27.3735,27.3852,27.3385,27.3385,82900.0
2007-05-03 13:40:00,46.89,46.92,46.88,46.89,115100.0,27.3385,27.356,27.3327,27.3385,115100.0
2007-05-03 13:50:00,46.91,46.91,46.81,46.83,111700.0,27.3502,27.3502,27.2919,27.3035,111700.0
2007-05-03 14:00:00,46.83,46.84,46.79,46.8,131100.0,27.3035,27.3094,27.2802,27.286,131100.0
2007-05-03 14:10:00,46.8,46.81,46.73,46.73,121200.0,27.286,27.2919,27.2452,27.2452,121200.0
2007-05-03 14:20:00,46.73,46.74,46.68,46.73,84300.0,27.2452,27.2511,27.2161,27.2452,84300.0
2007-05-03 14:30:00,46.73,46.75,46.62,46.64,132200.0,27.2452,27.2569,27.1811,27.1928,132200.0
2007-05-03 14:40:00,46.64,46.74,46.63,46.73,104800.0,27.1928,27.2511,27.1869,27.2452,104800.0
2007-05-03 14:50:00,46.74,46.77,46.71,46.73,102000.0,27.2511,27.2686,27.2336,27.2452,102000.0
2007-05-03 15:00:00,46.73,46.76,46.7,46.7,115400.0,27.2452,27.2627,27.2277,27.2277,115400.0
2007-05-03 15:10:00,46.7,46.75,46.68,46.7,125800.0,27.2277,27.2569,27.2161,27.2277,125800.0
2007-05-03 15:20:00,46.7,46.79,46.68,46.74,205200.0,27.2277,27.2802,27.2161,27.2511,205200.0
2007-05-03 15:30:00,46.73,46.74,46.57,46.59,182800.0,27.2452,27.2511,27.1519,27.1636,182800.0
2007-05-03 15:40:00,46.58,46.7,46.5,46.68,432400.0,27.1578,27.2277,27.1111,27.2161,432400.0
2007-05-03 15:50:00,46.68,46.76,46.65,46.75,249500.0,27.2161,27.2627,27.1986,27.2569,249500.0
2007-05-04 09:30:00,46.99,47.0,46.5,46.54,191200.0,27.3968,27.4027,27.1111,27.1345,191200.0
2007-05-04 09:40:00,46.56,46.6,46.51,46.57,156800.0,27.1461,27.1694,27.117,27.1519,156800.0
2007-05-04 09:50:00,46.55,46.65,46.5,46.62,157900.0,27.1403,27.1986,27.1111,27.1811,157900.0
2007-05-04 10:00:00,46.61,46.63,46.5,46.51,98900.0,27.1753,27.1869,27.1111,27.117,98900.0
2007-05-04 10:10:00,46.52,46.71,46.51,46.71,89200.0,27.1228,27.2336,27.117,27.2336,89200.0
2007-05-04 10:20:00,46.69,46.78,46.68,46.68,136300.0,27.2219,27.2744,27.2161,27.2161,136300.0
2007-05-04 10:30:00,46.67,46.7,46.51,46.53,99900.0,27.2102,27.2277,27.117,27.1286,99900.0
2007-05-04 10:40:00,46.52,46.55,46.5,46.52,110600.0,27.1228,27.1403,27.1111,27.1228,110600.0
2007-05-04 10:50:00,46.53,46.53,46.43,46.49,263200.0,27.1286,27.1286,27.0703,27.1053,263200.0
2007-05-04 11:00:00,46.49,46.5,46.37,46.38,149200.0,27.1053,27.1111,27.0353,27.0412,149200.0
2007-05-04 11:10:00,46.38,46.4,46.36,46.4,98500.0,27.0412,27.0528,27.0295,27.0528,98500.0
2007-05-04 11:20:00,46.4,46.4,46.36,46.36,87800.0,27.0528,27.0528,27.0295,27.0295,87800.0
2007-05-04 11:30:00,46.37,46.39,46.31,46.35,132800.0,27.0353,27.047,27.0004,27.0237,132800.0
2007-05-04 11:40:00,46.35,46.42,46.34,46.42,79800.0,27.0237,27.0645,27.0178,27.0645,79800.0
2007-05-04 11:50:00,46.42,46.42,46.38,46.38,44100.0,27.0645,27.0645,27.0412,27.0412,44100.0
2007-05-04 12:00:00,46.39,46.39,46.32,46.32,95400.0,27.047,27.047,27.0062,27.0062,95400.0
2007-05-04 12:10:00,46.32,46.32,46.11,46.12,187000.0,27.0062,27.0062,26.8837,26.8896,187000.0
2007-05-04 12:20:00,46.11,46.13,46.01,46.08,299600.0,26.8837,26.8954,26.8254,26.8663,299600.0
2007-05-04 12:30:00,46.08,46.13,46.04,46.11,277500.0,26.8663,26.8954,26.8429,26.8837,277500.0
2007-05-04 12:40:00,46.11,46.19,46.1,46.18,90200.0,26.8837,26.9304,26.8779,26.9246,90200.0
2007-05-04 12:50:00,46.18,46.26,46.17,46.25,63800.0,26.9246,26.9712,26.9187,26.9654,63800.0
2007-05-04 13:00:00,46.26,46.26,46.15,46.16,61000.0,26.9712,26.9712,26.9071,26.9129,61000.0
2007-05-04 13:10:00,46.16,46.23,46.15,46.2,86600.0,26.9129,26.9537,26.9071,26.9362,86600.0
2007-05-04 13:20:00,46.2,46.26,46.18,46.18,123500.0,26.9362,26.9712,26.9246,26.9246,123500.0
2007-05-04 13:30:00,46.19,46.2,46.1,46.16,80200.0,26.9304,26.9362,26.8779,26.9129,80200.0
2007-05-04 13:40:00,46.15,46.17,46.06,46.12,135000.0,26.9071,26.9187,26.8546,26.8896,135000.0
2007-05-04 13:50:00,46.12,46.17,46.1,46.15,102500.0,26.8896,26.9187,26.8779,26.9071,102500.0
2007-05-04 14:00:00,46.15,46.16,46.11,46.13,90900.0,26.9071,26.9129,26.8837,26.8954,90900.0
2007-05-04 14:10:00,46.13,46.19,46.11,46.15,134800.0,26.8954,26.9304,26.8837,26.9071,134800.0
2007-05-04 14:20:00,46.14,46.18,46.14,46.16,146000.0,26.9012,26.9246,26.9012,26.9129,146000.0
2007-05-04 14:30:00,46.17,46.17,46.13,46.17,95300.0,26.9187,26.9187,26.8954,26.9187,95300.0
2007-05-04 14:40:00,46.17,46.19,46.13,46.19,92400.0,26.9187,26.9304,26.8954,26.9304,92400.0
2007-05-04 14:50:00,46.19,46.23,46.15,46.15,71900.0,26.9304,26.9537,26.9071,26.9071,71900.0
2007-05-04 15:00:00,46.14,46.23,46.14,46.22,113900.0,26.9012,26.9537,26.9012,26.9479,113900.0
2007-05-04 15:10:00,46.22,46.23,46.17,46.18,97000.0,26.9479,26.9537,26.9187,26.9246,97000.0
2007-05-04 15:20:00,46.19,46.2,46.15,46.18,116900.0,26.9304,26.9362,26.9071,26.9246,116900.0
2007-05-04 15:30:00,46.19,46.23,46.14,46.15,152900.0,26.9304,26.9537,26.9012,26.9071,152900.0
2007-05-04 15:40:00,46.15,46.18,46.1,46.12,274700.0,26.9071,26.9246,26.8779,26.8896,274700.0
2007-05-04 15:50:00,46.12,46.24,46.11,46.18,179600.0,26.8896,26.9595,26.8837,26.9246,179600.0
2007-05-07 09:30:00,46.21,46.69,46.21,46.55,148200.0,26.9421,27.2219,26.9421,27.1403,148200.0
2007-05-07 09:40:00,46.55,46.68,46.55,46.64,106500.0,27.1403,27.2161,27.1403,27.1928,106500.0
2007-05-07 09:50:00,46.64,46.64,46.49,46.55,79500.0,27.1928,27.1928,27.1053,27.1403,79500.0
2007-05-07 10:00:00,46.55,46.61,46.54,46.57,136800.0,27.1403,27.1753,27.1345,27.1519,136800.0
2007-05-07 10:10:00,46.56,46.56,46.41,46.43,67600.0,27.1461,27.1461,27.0587,27.0703,67600.0
2007-05-07 10:20:00,46.43,46.54,46.42,46.54,62000.0,27.0703,27.1345,27.0645,27.1345,62000.0
2007-05-07 10:30:00,46.54,46.54,46.47,46.47,53900.0,27.1345,27.1345,27.0936,27.0936,53900.0
2007-05-07 10:40:00,46.47,46.57,46.45,46.55,73900.0,27.0936,27.1519,27.082,27.1403,73900.0
2007-05-07 10:50:00,46.55,46.65,46.52,46.63,73300.0,27.1403,27.1986,27.1228,27.1869,73300.0
2007-05-07 11:00:00,46.63,46.68,46.59,46.63,69600.0,27.1869,27.2161,27.1636,27.1869,69600.0
2007-05-07 11:10:00,46.62,46.67,46.62,46.66,30500.0,27.1811,27.2102,27.1811,27.2044,30500.0
2007-05-07 11:20:00,46.66,46.72,46.66,46.67,49400.0,27.2044,27.2394,27.2044,27.2102,49400.0
2007-05-07 11:30:00,46.67,46.72,46.66,46.67,165100.0,27.2102,27.2394,27.2044,27.2102,165100.0
2007-05-07 11:40:00,46.67,46.69,46.64,46.69,44900.0,27.2102,27.2219,27.1928,27.2219,44900.0
2007-05-07 11:50:00,46.68,46.69,46.66,46.68,45700.0,27.2161,27.2219,27.2044,27.2161,45700.0
2007-05-07 12:00:00,46.68,46.68,46.66,46.68,31000.0,27.2161,27.2161,27.2044,27.2161,31000.0
2007-05-07 12:10:00,46.67,46.68,46.62,46.62,51300.0,27.2102,27.2161,27.1811,27.1811,51300.0
2007-05-07 12:20:00,46.62,46.63,46.49,46.49,64000.0,27.1811,27.1869,27.1053,27.1053,64000.0
2007-05-07 12:30:00,46.49,46.52,46.48,46.5,26500.0,27.1053,27.1228,27.0995,27.1111,26500.0
2007-05-07 12:40:00,46.5,46.53,46.48,46.5,55400.0,27.1111,27.1286,27.0995,27.1111,55400.0
2007-05-07 12:50:00,46.5,46.53,46.47,46.47,63100.0,27.1111,27.1286,27.0936,27.0936,63100.0
2007-05-07 13:00:00,46.48,46.52,46.46,46.47,44900.0,27.0995,27.1228,27.0878,27.0936,44900.0
2007-05-07 13:10:00,46.47,46.52,46.47,46.49,33200.0,27.0936,27.1228,27.0936,27.1053,33200.0
2007-05-07 13:20:00,46.49,46.53,46.47,46.51,65700.0,27.1053,27.1286,27.0936,27.117,65700.0
2007-05-07 13:30:00,46.51,46.54,46.49,46.49,26200.0,27.117,27.1345,27.1053,27.1053,26200.0
2007-05-07 13:40:00,46.49,46.55,46.49,46.54,40700.0,27.1053,27.1403,27.1053,27.1345,40700.0
2007-05-07 13:50:00,46.54,46.54,46.5,46.5,149600.0,27.1345,27.1345,27.1111,27.1111,149600.0
2007-05-07 14:00:00,46.51,46.55,46.47,46.48,221400.0,27.117,27.1403,27.0936,27.0995,221400.0
2007-05-07 14:10:00,46.49,46.53,46.48,46.53,63300.0,27.1053,27.1286,27.0995,27.1286,63300.0
2007-05-07 14:20:00,46.52,46.58,46.52,46.58,37300.0,27.1228,27.1578,27.1228,27.1578,37300.0
2007-05-07 14:30:00,46.58,46.66,46.57,46.61,86600.0,27.1578,27.2044,27.1519,27.1753,86600.0
2007-05-07 14:40:00,46.6,46.62,46.59,46.62,55800.0,27.1694,27.1811,27.1636,27.1811,55800.0
2007-05-07 14:50:00,46.61,46.63,46.59,46.59,40500.0,27.1753,27.1869,27.1636,27.1636,40500.0
2007-05-07 15:00:00,46.6,46.66,46.59,46.62,136300.0,27.1694,27.2044,27.1636,27.1811,136300.0
2007-05-07 15:10:00,46.62,46.64,46.59,46.63,109200.0,27.1811,27.1928,27.1636,27.1869,109200.0
2007-05-07 15:20:00,46.63,46.66,46.61,46.65,62100.0,27.1869,27.2044,27.1753,27.1986,62100.0
2007-05-07 15:30:00,46.66,46.69,46.64,46.65,202100.0,27.2044,27.2219,27.1928,27.1986,202100.0
2007-05-07 15:40:00,46.66,46.73,46.66,46.68,164300.0,27.2044,27.2452,27.2044,27.2161,164300.0
2007-05-07 15:50:00,46.69,46.74,46.65,46.71,215500.0,27.2219,27.2511,27.1986,27.2336,215500.0
2007-05-08 09:30:00,46.74,46.74,46.61,46.68,123500.0,27.2511,27.2511,27.1753,27.2161,123500.0
2007-05-08 09:40:00,46.68,46.73,46.6,46.6,96000.0,27.2161,27.2452,27.1694,27.1694,96000.0
2007-05-08 09:50:00,46.61,46.62,46.5,46.53,186400.0,27.1753,27.1811,27.1111,27.1286,186400.0
2007-05-08 10:00:00,46.53,46.54,46.33,46.36,100700.0,27.1286,27.1345,27.012,27.0295,100700.0
2007-05-08 10:10:00,46.35,46.41,46.29,46.34,329900.0,27.0237,27.0587,26.9887,27.0178,329900.0
2007-05-08 10:20:00,46.33,46.52,46.33,46.46,117200.0,27.012,27.1228,27.012,27.0878,117200.0
2007-05-08 10:30:00,46.46,46.51,46.36,46.38,85700.0,27.0878,27.117,27.0295,27.0412,85700.0
2007-05-08 10:40:00,46.38,46.41,46.35,46.39,69200.0,27.0412,27.0587,27.0237,27.047,69200.0
2007-05-08 10:50:00,46.39,46.48,46.37,46.45,66800.0,27.047,27.0995,27.0353,27.082,66800.0
2007-05-08 11:00:00,46.46,46.53,46.46,46.48,85500.0,27.0878,27.1286,27.0878,27.0995,85500.0
2007-05-08 11:10:00,46.48,46.52,46.41,46.51,78200.0,27.0995,27.1228,27.0587,27.117,78200.0
2007-05-08 11:20:00,46.5,46.54,46.44,46.46,54100.0,27.1111,27.1345,27.0762,27.0878,54100.0
2007-05-08 11:30:00,46.46,46.46,46.35,46.38,112900.0,27.0878,27.0878,27.0237,27.0412,112900.0
2007-05-08 11:40:00,46.38,46.38,46.3,46.3,46100.0,27.0412,27.0412,26.9945,26.9945,46100.0
2007-05-08 11:50:00,46.31,46.38,46.26,46.27,92300.0,27.0004,27.0412,26.9712,26.977,92300.0
2007-05-08 12:00:00,46.25,46.27,46.19,46.24,108700.0,26.9654,26.977,26.9304,26.9595,108700.0
2007-05-08 12:10:00,46.23,46.27,46.22,46.22,68700.0,26.9537,26.977,26.9479,26.9479,68700.0
2007-05-08 12:20:00,46.22,46.28,46.21,46.25,45200.0,26.9479,26.9829,26.9421,26.9654,45200.0
2007-05-08 12:30:00,46.25,46.33,46.23,46.32,71700.0,26.9654,27.012,26.9537,27.0062,71700.0
2007-05-08 12:40:00,46.33,46.41,46.31,46.41,113100.0,27.012,27.0587,27.0004,27.0587,113100.0
2007-05-08 12:50:00,46.43,46.46,46.25,46.45,93900.0,27.0703,27.0878,26.9654,27.082,93900.0
2007-05-08 13:00:00,46.45,46.46,46.4,46.43,51600.0,27.082,27.0878,27.0528,27.0703,51600.0
2007-05-08 13:10:00,46.44,46.46,46.39,46.41,73600.0,27.0762,27.0878,27.047,27.0587,73600.0
2007-05-08 13:20:00,46.42,46.46,46.4,46.46,58800.0,27.0645,27.0878,27.0528,27.0878,58800.0
2007-05-08 13:30:00,46.46,46.53,46.43,46.51,82900.0,27.0878,27.1286,27.0703,27.117,82900.0
2007-05-08 13:40:00,46.53,46.57,46.48,46.57,47000.0,27.1286,27.1519,27.0995,27.1519,47000.0
2007-05-08 13:50:00,46.58,46.6,46.53,46.59,61100.0,27.1578,27.1694,27.1286,27.1636,61100.0
2007-05-08 14:00:00,46.6,46.6,46.48,46.55,81500.0,27.1694,27.1694,27.0995,27.1403,81500.0
2007-05-08 14:10:00,46.56,46.6,46.53,46.53,54700.0,27.1461,27.1694,27.1286,27.1286,54700.0
2007-05-08 14:20:00,46.54,46.59,46.52,46.55,55400.0,27.1345,27.1636,27.1228,27.1403,55400.0
2007-05-08 14:30:00,46.55,46.56,46.4,46.46,61000.0,27.1403,27.1461,27.0528,27.0878,61000.0
2007-05-08 14:40:00,46.46,46.47,46.41,46.42,38200.0,27.0878,27.0936,27.0587,27.0645,38200.0
2007-05-08 14:50:00,46.43,46.43,46.38,46.4,90300.0,27.0703,27.0703,27.0412,27.0528,90300.0
2007-05-08 15:00:00,46.4,46.47,46.39,46.42,59900.0,27.0528,27.0936,27.047,27.0645,59900.0
2007-05-08 15:10:00,46.43,46.5,46.43,46.48,45400.0,27.0703,27.1111,27.0703,27.0995,45400.0
2007-05-08 15:20:00,46.48,46.48,46.39,46.41,113700.0,27.0995,27.0995,27.047,27.0587,113700.0
2007-05-08 15:30:00,46.4,46.43,46.39,46.41,153600.0,27.0528,27.0703,27.047,27.0587,153600.0
2007-05-08 15:40:00,46.41,46.44,46.39,46.41,184000.0,27.0587,27.0762,27.047,27.0587,184000.0
2007-05-08 15:50:00,46.41,46.44,46.38,46.41,199000.0,27.0587,27.0762,27.0412,27.0587,199000.0
2007-05-09 09:30:00,46.31,46.63,46.31,46.5,190400.0,27.0004,27.1869,27.0004,27.1111,190400.0
2007-05-09 09:40:00,46.49,46.6,46.48,46.58,64500.0,27.1053,27.1694,27.0995,27.1578,64500.0
2007-05-09 09:50:00,46.59,46.65,46.52,46.61,164300.0,27.1636,27.1986,27.1228,27.1753,164300.0
2007-05-09 10:00:00,46.6,46.85,46.5,46.85,195000.0,27.1694,27.3152,27.1111,27.3152,195000.0
2007-05-09 10:10:00,46.83,46.99,46.8,46.96,157100.0,27.3035,27.3968,27.286,27.3793,157100.0
2007-05-09 10:20:00,46.96,46.98,46.87,46.87,133800.0,27.3793,27.391,27.3269,27.3269,133800.0
2007-05-09 10:30:00,46.88,46.89,46.77,46.85,124800.0,27.3327,27.3385,27.2686,27.3152,124800.0
2007-05-09 10:40:00,46.85,46.86,46.78,46.85,96300.0,27.3152,27.321,27.2744,27.3152,96300.0
2007-05-09 10:50:00,46.84,46.88,46.84,46.85,114200.0,27.3094,27.3327,27.3094,27.3152,114200.0
2007-05-09 11:00:00,46.86,46.88,46.84,46.87,107900.0,27.321,27.3327,27.3094,27.3269,107900.0
2007-05-09 11:10:00,46.86,46.91,46.85,46.89,85300.0,27.321,27.3502,27.3152,27.3385,85300.0
2007-05-09 11:20:00,46.88,46.91,46.85,46.86,86300.0,27.3327,27.3502,27.3152,27.321,86300.0
2007-05-09 11:30:00,46.86,46.87,46.82,46.85,90900.0,27.321,27.3269,27.2977,27.3152,90900.0
2007-05-09 11:40:00,46.84,46.85,46.83,46.83,35500.0,27.3094,27.3152,27.3035,27.3035,35500.0
2007-05-09 11:50:00,46.83,46.88,46.83,46.87,62100.0,27.3035,27.3327,27.3035,27.3269,62100.0
2007-05-09 12:00:00,46.88,46.92,46.87,46.91,46000.0,27.3327,27.356,27.3269,27.3502,46000.0
2007-05-09 12:10:00,46.91,46.94,46.91,46.93,89200.0,27.3502,27.3677,27.3502,27.3618,89200.0
2007-05-09 12:20:00,46.93,46.95,46.92,46.95,73000.0,27.3618,27.3735,27.356,27.3735,73000.0
2007-05-09 12:30:00,46.95,47.02,46.95,47.02,65800.0,27.3735,27.4143,27.3735,27.4143,65800.0
2007-05-09 12:40:00,47.02,47.1,47.02,47.08,55200.0,27.4143,27.461,27.4143,27.4493,55200.0
2007-05-09 12:50:00,47.07,47.08,47.03,47.04,40800.0,27.4435,27.4493,27.4201,27.426,40800.0
2007-05-09 13:00:00,47.03,47.06,47.03,47.05,47600.0,27.4201,27.4376,27.4201,27.4318,47600.0
2007-05-09 13:10:00,47.04,47.05,47.0,47.0,47500.0,27.426,27.4318,27.4027,27.4027,47500.0
2007-05-09 13:20:00,47.01,47.06,46.99,47.05,60600.0,27.4085,27.4376,27.3968,27.4318,60600.0
2007-05-09 13:30:00,47.05,47.15,47.05,47.13,109000.0,27.4318,27.4901,27.4318,27.4784,109000.0
2007-05-09 13:40:00,47.13,47.16,47.13,47.14,57500.0,27.4784,27.4959,27.4784,27.4843,57500.0
2007-05-09 13:50:00,47.14,47.15,47.13,47.13,79900.0,27.4843,27.4901,27.4784,27.4784,79900.0
2007-05-09 14:00:00,47.13,47.26,47.13,47.25,101800.0,27.4784,27.5542,27.4784,27.5484,101800.0
2007-05-09 14:10:00,47.25,47.35,46.85,47.09,224700.0,27.5484,27.6067,27.3152,27.4551,224700.0
2007-05-09 14:20:00,47.09,47.26,46.96,47.06,199600.0,27.4551,27.5542,27.3793,27.4376,199600.0
2007-05-09 14:30:00,47.06,47.24,46.98,47.24,128100.0,27.4376,27.5426,27.391,27.5426,128100.0
2007-05-09 14:40:00,47.24,47.45,47.21,47.31,153900.0,27.5426,27.665,27.5251,27.5834,153900.0
2007-05-09 14:50:00,47.31,47.35,47.23,47.24,120000.0,27.5834,27.6067,27.5367,27.5426,120000.0
2007-05-09 15:00:00,47.23,47.23,47.14,47.15,194800.0,27.5367,27.5367,27.4843,27.4901,194800.0
2007-05-09 15:10:00,47.13,47.22,47.13,47.15,112800.0,27.4784,27.5309,27.4784,27.4901,112800.0
2007-05-09 15:20:00,47.16,47.34,47.14,47.33,100200.0,27.4959,27.6009,27.4843,27.5951,100200.0
2007-05-09 15:30:00,47.33,47.34,47.27,47.29,112200.0,27.5951,27.6009,27.5601,27.5717,112200.0
2007-05-09 15:40:00,47.29,47.44,47.28,47.44,212600.0,27.5717,27.6592,27.5659,27.6592,212600.0
2007-05-09 15:50:00,47.44,47.49,47.37,47.39,322200.0,27.6592,27.6883,27.6184,27.63,322200.0
2007-05-10 09:30:00,47.0,47.26,46.8,47.25,148700.0,27.4027,27.5542,27.286,27.5484,148700.0
2007-05-10 09:40:00,47.26,47.29,47.07,47.2,160100.0,27.5542,27.5717,27.4435,27.5193,160100.0
2007-05-10 09:50:00,47.22,47.5,47.2,47.49,135700.0,27.5309,27.6942,27.5193,27.6883,135700.0
2007-05-10 10:00:00,47.49,47.7,47.46,47.65,268000.0,27.6883,27.8108,27.6708,27.7816,268000.0
2007-05-10 10:10:00,47.65,47.93,47.65,47.9,349700.0,27.7816,27.9449,27.7816,27.9274,349700.0
2007-05-10 10:20:00,47.91,47.91,47.69,47.72,255000.0,27.9332,27.9332,27.8049,27.8224,255000.0
2007-05-10 10:30:00,47.7,47.74,47.61,47.62,168000.0,27.8108,27.8341,27.7583,27.7641,168000.0
2007-05-10 10:40:00,47.62,47.65,47.35,47.43,187900.0,27.7641,27.7816,27.6067,27.6534,187900.0
2007-05-10 10:50:00,47.42,47.43,47.28,47.31,179800.0,27.6475,27.6534,27.5659,27.5834,179800.0
2007-05-10 11:00:00,47.31,47.33,47.01,47.02,179300.0,27.5834,27.5951,27.4085,27.4143,179300.0
2007-05-10 11:10:00,47.02,47.09,46.91,47.06,229100.0,27.4143,27.4551,27.3502,27.4376,229100.0
2007-05-10 11:20:00,47.07,47.08,46.94,46.98,112900.0,27.4435,27.4493,27.3677,27.391,112900.0
2007-05-10 11:30:00,46.97,46.97,46.85,46.94,133000.0,27.3852,27.3852,27.3152,27.3677,133000.0
2007-05-10 11:40:00,46.93,46.99,46.93,46.94,67500.0,27.3618,27.3968,27.3618,27.3677,67500.0
2007-05-10 11:50:00,46.95,46.98,46.76,46.76,100000.0,27.3735,27.391,27.2627,27.2627,100000.0
2007-05-10 12:00:00,46.75,46.76,46.52,46.66,221100.0,27.2569,27.2627,27.1228,27.2044,221100.0
2007-05-10 12:10:00,46.66,46.74,46.63,46.73,73400.0,27.2044,27.2511,27.1869,27.2452,73400.0
2007-05-10 12:20:00,46.73,46.8,46.7,46.78,83100.0,27.2452,27.286,27.2277,27.2744,83100.0
2007-05-10 12:30:00,46.78,46.78,46.67,46.71,84900.0,27.2744,27.2744,27.2102,27.2336,84900.0
2007-05-10 12:40:00,46.71,46.77,46.71,46.73,83300.0,27.2336,27.2686,27.2336,27.2452,83300.0
2007-05-10 12:50:00,46.73,46.78,46.72,46.73,53700.0,27.2452,27.2744,27.2394,27.2452,53700.0
2007-05-10 13:00:00,46.73,46.74,46.69,46.7,71600.0,27.2452,27.2511,27.2219,27.2277,71600.0
2007-05-10 13:10:00,46.68,46.69,46.62,46.69,97000.0,27.2161,27.2219,27.1811,27.2219,97000.0
2007-05-10 13:20:00,46.7,46.74,46.65,46.73,62100.0,27.2277,27.2511,27.1986,27.2452,62100.0
2007-05-10 13:30:00,46.73,46.73,46.6,46.73,93800.0,27.2452,27.2452,27.1694,27.2452,93800.0
2007-05-10 13:40:00,46.73,46.75,46.68,46.74,52000.0,27.2452,27.2569,27.2161,27.2511,52000.0
2007-05-10 13:50:00,46.75,46.87,46.73,46.79,117800.0,27.2569,27.3269,27.2452,27.2802,117800.0
2007-05-10 14:00:00,46.78,46.91,46.76,46.88,58400.0,27.2744,27.3502,27.2627,27.3327,58400.0
2007-05-10 14:10:00,46.88,46.88,46.78,46.78,46300.0,27.3327,27.3327,27.2744,27.2744,46300.0
2007-05-10 14:20:00,46.78,46.78,46.72,46.77,94200.0,27.2744,27.2744,27.2394,27.2686,94200.0
2007-05-10 14:30:00,46.75,46.78,46.72,46.73,80300.0,27.2569,27.2744,27.2394,27.2452,80300.0
2007-05-10 14:40:00,46.73,46.82,46.72,46.78,53200.0,27.2452,27.2977,27.2394,27.2744,53200.0
2007-05-10 14:50:00,46.77,46.78,46.67,46.67,84800.0,27.2686,27.2744,27.2102,27.2102,84800.0
2007-05-10 15:00:00,46.66,46.67,46.57,46.57,106400.0,27.2044,27.2102,27.1519,27.1519,106400.0
2007-05-10 15:10:00,46.57,46.65,46.54,46.57,101600.0,27.1519,27.1986,27.1345,27.1519,101600.0
2007-05-10 15:20:00,46.57,46.62,46.53,46.57,196500.0,27.1519,27.1811,27.1286,27.1519,196500.0
2007-05-10 15:30:00,46.57,46.6,46.55,46.6,152500.0,27.1519,27.1694,27.1403,27.1694,152500.0
2007-05-10 15:40:00,46.59,46.61,46.47,46.5,240400.0,27.1636,27.1753,27.0936,27.1111,240400.0
2007-05-10 15:50:00,46.49,46.59,46.4,46.5,367900.0,27.1053,27.1636,27.0528,27.1111,367900.0
2007-05-11 09:30:00,46.55,46.9,46.55,46.8,132400.0,27.1403,27.3443,27.1403,27.286,132400.0
2007-05-11 09:40:00,46.81,46.82,46.67,46.78,181200.0,27.2919,27.2977,27.2102,27.2744,181200.0
2007-05-11 09:50:00,46.78,46.82,46.78,46.79,192000.0,27.2744,27.2977,27.2744,27.2802,192000.0
2007-05-11 10:00:00,46.8,46.88,46.75,46.77,186600.0,27.286,27.3327,27.2569,27.2686,186600.0
2007-05-11 10:10:00,46.77,46.87,46.69,46.81,212500.0,27.2686,27.3269,27.2219,27.2919,212500.0
2007-05-11 10:20:00,46.82,46.82,46.5,46.5,178500.0,27.2977,27.2977,27.1111,27.1111,178500.0
2007-05-11 10:30:00,46.5,46.77,46.47,46.74,158600.0,27.1111,27.2686,27.0936,27.2511,158600.0
2007-05-11 10:40:00,46.74,46.8,46.7,46.72,173500.0,27.2511,27.286,27.2277,27.2394,173500.0
2007-05-11 10:50:00,46.72,46.95,46.72,46.92,190000.0,27.2394,27.3735,27.2394,27.356,190000.0
2007-05-11 11:00:00,46.92,47.01,46.92,46.93,201800.0,27.356,27.4085,27.356,27.3618,201800.0
2007-05-11 11:10:00,46.93,46.96,46.85,46.85,112800.0,27.3618,27.3793,27.3152,27.3152,112800.0
2007-05-11 11:20:00,46.85,46.85,46.68,46.69,116600.0,27.3152,27.3152,27.2161,27.2219,116600.0
2007-05-11 11:30:00,46.69,46.73,46.65,46.66,86900.0,27.2219,27.2452,27.1986,27.2044,86900.0
2007-05-11 11:40:00,46.66,46.66,46.55,46.55,109800.0,27.2044,27.2044,27.1403,27.1403,109800.0
2007-05-11 11:50:00,46.56,46.6,46.5,46.55,83600.0,27.1461,27.1694,27.1111,27.1403,83600.0
2007-05-11 12:00:00,46.56,46.59,46.5,46.5,117000.0,27.1461,27.1636,27.1111,27.1111,117000.0
2007-05-11 12:10:00,46.51,46.61,46.5,46.57,135800.0,27.117,27.1753,27.1111,27.1519,135800.0
2007-05-11 12:20:00,46.57,46.75,46.56,46.7,90400.0,27.1519,27.2569,27.1461,27.2277,90400.0
2007-05-11 12:30:00,46.71,46.83,46.7,46.81,130500.0,27.2336,27.3035,27.2277,27.2919,130500.0
2007-05-11 12:40:00,46.81,46.82,46.69,46.69,67900.0,27.2919,27.2977,27.2219,27.2219,67900.0
2007-05-11 12:50:00,46.69,46.81,46.62,46.81,77200.0,27.2219,27.2919,27.1811,27.2919,77200.0
2007-05-11 13:00:00,46.81,46.84,46.78,46.84,77500.0,27.2919,27.3094,27.2744,27.3094,77500.0
2007-05-11 13:10:00,46.83,46.85,46.8,46.84,258700.0,27.3035,27.3152,27.286,27.3094,258700.0
2007-05-11 13:20:00,46.84,46.93,46.83,46.84,153600.0,27.3094,27.3618,27.3035,27.3094,153600.0
2007-05-11 13:30:00,46.85,46.88,46.78,46.82,76300.0,27.3152,27.3327,27.2744,27.2977,76300.0
2007-05-11 13:40:00,46.81,46.83,46.71,46.71,80400.0,27.2919,27.3035,27.2336,27.2336,80400.0
2007-05-11 13:50:00,46.71,46.73,46.61,46.61,123100.0,27.2336,27.2452,27.1753,27.1753,123100.0
2007-05-11 14:00:00,46.61,46.62,46.52,46.55,90500.0,27.1753,27.1811,27.1228,27.1403,90500.0
2007-05-11 14:10:00,46.54,46.67,46.54,46.58,109100.0,27.1345,27.2102,27.1345,27.1578,109100.0
2007-05-11 14:20:00,46.58,46.62,46.55,46.59,64800.0,27.1578,27.1811,27.1403,27.1636,64800.0
2007-05-11 14:30:00,46.6,46.64,46.58,46.64,80000.0,27.1694,27.1928,27.1578,27.1928,80000.0
2007-05-11 14:40:00,46.63,46.72,46.63,46.71,74700.0,27.1869,27.2394,27.1869,27.2336,74700.0
2007-05-11 14:50:00,46.71,46.78,46.61,46.62,101100.0,27.2336,27.2744,27.1753,27.1811,101100.0
2007-05-11 15:00:00,46.63,46.67,46.53,46.54,124100.0,27.1869,27.2102,27.1286,27.1345,124100.0
2007-05-11 15:10:00,46.55,46.65,46.52,46.61,178600.0,27.1403,27.1986,27.1228,27.1753,178600.0
2007-05-11 15:20:00,46.6,46.73,46.6,46.71,100700.0,27.1694,27.2452,27.1694,27.2336,100700.0
2007-05-11 15:30:00,46.71,46.78,46.71,46.72,208000.0,27.2336,27.2744,27.2336,27.2394,208000.0
2007-05-11 15:40:00,46.72,46.8,46.71,46.72,193100.0,27.2394,27.286,27.2336,27.2394,193100.0
2007-05-11 15:50:00,46.71,46.91,46.71,46.89,660000.0,27.2336,27.3502,27.2336,27.3385,660000.0
2007-05-14 09:30:00,46.8,47.11,46.78,47.06,138400.0,27.286,27.4668,27.2744,27.4376,138400.0
2007-05-14 09:40:00,47.04,47.2,46.96,47.08,101300.0,27.426,27.5193,27.3793,27.4493,101300.0
2007-05-14 09:50:00,47.08,47.08,46.8,46.88,173700.0,27.4493,27.4493,27.286,27.3327,173700.0
2007-05-14 10:00:00,46.88,46.9,46.8,46.9,149700.0,27.3327,27.3443,27.286,27.3443,149700.0
2007-05-14 10:10:00,46.91,47.06,46.91,46.97,138300.0,27.3502,27.4376,27.3502,27.3852,138300.0
2007-05-14 10:20:00,46.97,47.03,46.9,46.99,178500.0,27.3852,27.4201,27.3443,27.3968,178500.0
2007-05-14 10:30:00,46.99,47.11,46.95,47.07,169200.0,27.3968,27.4668,27.3735,27.4435,169200.0
2007-05-14 10:40:00,47.07,47.08,46.97,47.04,84700.0,27.4435,27.4493,27.3852,27.426,84700.0
2007-05-14 10:50:00,47.04,47.13,47.02,47.08,116500.0,27.426,27.4784,27.4143,27.4493,116500.0
2007-05-14 11:00:00,47.07,47.09,46.99,47.01,117200.0,27.4435,27.4551,27.3968,27.4085,117200.0
2007-05-14 11:10:00,47.0,47.09,46.99,47.08,105300.0,27.4027,27.4551,27.3968,27.4493,105300.0
2007-05-14 11:20:00,47.07,47.1,47.02,47.02,85200.0,27.4435,27.461,27.4143,27.4143,85200.0
2007-05-14 11:30:00,47.01,47.05,46.99,47.05,89100.0,27.4085,27.4318,27.3968,27.4318,89100.0
2007-05-14 11:40:00,47.06,47.08,47.05,47.08,62300.0,27.4376,27.4493,27.4318,27.4493,62300.0
2007-05-14 11:50:00,47.08,47.08,47.04,47.08,102500.0,27.4493,27.4493,27.426,27.4493,102500.0
2007-05-14 12:00:00,47.08,47.13,47.08,47.13,90300.0,27.4493,27.4784,27.4493,27.4784,90300.0
2007-05-14 12:10:00,47.12,47.14,47.07,47.11,107400.0,27.4726,27.4843,27.4435,27.4668,107400.0
2007-05-14 12:20:00,47.11,47.13,47.08,47.13,102100.0,27.4668,27.4784,27.4493,27.4784,102100.0
2007-05-14 12:30:00,47.14,47.18,47.12,47.17,71100.0,27.4843,27.5076,27.4726,27.5018,71100.0
2007-05-14 12:40:00,47.17,47.18,46.95,46.95,211300.0,27.5018,27.5076,27.3735,27.3735,211300.0
2007-05-14 12:50:00,46.96,47.05,46.95,47.05,109500.0,27.3793,27.4318,27.3735,27.4318,109500.0
2007-05-14 13:00:00,47.03,47.07,47.02,47.04,58800.0,27.4201,27.4435,27.4143,27.426,58800.0
2007-05-14 13:10:00,47.03,47.05,46.95,46.97,197400.0,27.4201,27.4318,27.3735,27.3852,197400.0
2007-05-14 13:20:00,46.97,47.08,46.95,47.06,104200.0,27.3852,27.4493,27.3735,27.4376,104200.0
2007-05-14 13:30:00,47.07,47.07,46.97,46.99,90200.0,27.4435,27.4435,27.3852,27.3968,90200.0
2007-05-14 13:40:00,46.99,47.02,46.97,47.0,166300.0,27.3968,27.4143,27.3852,27.4027,166300.0
2007-05-14 13:50:00,46.99,47.03,46.98,46.99,94100.0,27.3968,27.4201,27.391,27.3968,94100.0
2007-05-14 14:00:00,47.0,47.01,46.91,47.0,234900.0,27.4027,27.4085,27.3502,27.4027,234900.0
2007-05-14 14:10:00,47.01,47.01,46.85,46.87,122700.0,27.4085,27.4085,27.3152,27.3269,122700.0
2007-05-14 14:20:00,46.87,46.9,46.8,46.83,81300.0,27.3269,27.3443,27.286,27.3035,81300.0
2007-05-14 14:30:00,46.84,46.94,46.83,46.88,172500.0,27.3094,27.3677,27.3035,27.3327,172500.0
2007-05-14 14:40:00,46.88,46.91,46.85,46.88,113100.0,27.3327,27.3502,27.3152,27.3327,113100.0
2007-05-14 14:50:00,46.88,46.91,46.75,46.76,157800.0,27.3327,27.3502,27.2569,27.2627,157800.0
2007-05-14 15:00:00,46.76,46.9,46.71,46.86,119900.0,27.2627,27.3443,27.2336,27.321,119900.0
2007-05-14 15:10:00,46.86,46.91,46.78,46.85,148400.0,27.321,27.3502,27.2744,27.3152,148400.0
2007-05-14 15:20:00,46.85,46.88,46.73,46.79,183400.0,27.3152,27.3327,27.2452,27.2802,183400.0
2007-05-14 15:30:00,46.8,46.86,46.76,46.77,154400.0,27.286,27.321,27.2627,27.2686,154400.0
2007-05-14 15:40:00,46.77,46.87,46.76,46.79,286100.0,27.2686,27.3269,27.2627,27.2802,286100.0
2007-05-14 15:50:00,46.8,46.85,46.75,46.84,374200.0,27.286,27.3152,27.2569,27.3094,374200.0
2007-05-15 09:30:00,46.99,47.08,46.75,46.81,154700.0,27.3968,27.4493,27.2569,27.2919,154700.0
2007-05-15 09:40:00,46.81,46.94,46.74,46.85,206400.0,27.2919,27.3677,27.2511,27.3152,206400.0
2007-05-15 09:50:00,46.85,47.0,46.72,46.98,198100.0,27.3152,27.4027,27.2394,27.391,198100.0
2007-05-15 10:00:00,46.96,47.32,46.93,47.29,256400.0,27.3793,27.5892,27.3618,27.5717,256400.0
2007-05-15 10:10:00,47.29,47.43,47.28,47.4,231900.0,27.5717,27.6534,27.5659,27.6359,231900.0
2007-05-15 10:20:00,47.39,47.39,47.28,47.34,193900.0,27.63,27.63,27.5659,27.6009,193900.0
2007-05-15 10:30:00,47.34,47.35,47.23,47.23,110200.0,27.6009,27.6067,27.5367,27.5367,110200.0
2007-05-15 10:40:00,47.24,47.24,47.19,47.19,84500.0,27.5426,27.5426,27.5134,27.5134,84500.0
2007-05-15 10:50:00,47.2,47.27,47.15,47.15,115200.0,27.5193,27.5601,27.4901,27.4901,115200.0
2007-05-15 11:00:00,47.16,47.33,47.15,47.28,115700.0,27.4959,27.5951,27.4901,27.5659,115700.0
2007-05-15 11:10:00,47.28,47.31,47.21,47.28,77700.0,27.5659,27.5834,27.5251,27.5659,77700.0
2007-05-15 11:20:00,47.29,47.33,47.27,47.3,79500.0,27.5717,27.5951,27.5601,27.5776,79500.0
2007-05-15 11:30:00,47.3,47.42,47.29,47.42,102800.0,27.5776,27.6475,27.5717,27.6475,102800.0
2007-05-15 11:40:00,47.42,47.48,47.39,47.46,125200.0,27.6475,27.6825,27.63,27.6708,125200.0
2007-05-15 11:50:00,47.46,47.48,47.4,47.47,112600.0,27.6708,27.6825,27.6359,27.6767,112600.0
2007-05-15 12:00:00,47.47,47.49,47.46,47.48,125700.0,27.6767,27.6883,27.6708,27.6825,125700.0
2007-05-15 12:10:00,47.48,47.5,47.42,47.42,64400.0,27.6825,27.6942,27.6475,27.6475,64400.0
2007-05-15 12:20:00,47.43,47.47,47.4,47.45,76000.0,27.6534,27.6767,27.6359,27.665,76000.0
2007-05-15 12:30:00,47.44,47.47,47.42,47.45,69800.0,27.6592,27.6767,27.6475,27.665,69800.0
2007-05-15 12:40:00,47.45,47.54,47.42,47.45,281500.0,27.665,27.7175,27.6475,27.665,281500.0
2007-05-15 12:50:00,47.46,47.5,47.3,47.3,184000.0,27.6708,27.6942,27.5776,27.5776,184000.0
2007-05-15 13:00:00,47.3,47.35,47.29,47.31,157700.0,27.5776,27.6067,27.5717,27.5834,157700.0
2007-05-15 13:10:00,47.31,47.39,47.3,47.33,48200.0,27.5834,27.63,27.5776,27.5951,48200.0
2007-05-15 13:20:00,47.34,47.38,47.32,47.34,117000.0,27.6009,27.6242,27.5892,27.6009,117000.0
2007-05-15 13:30:00,47.35,47.37,47.33,47.33,90700.0,27.6067,27.6184,27.5951,27.5951,90700.0
2007-05-15 13:40:00,47.34,47.36,47.26,47.29,156800.0,27.6009,27.6125,27.5542,27.5717,156800.0
2007-05-15 13:50:00,47.28,47.36,47.27,47.29,137700.0,27.5659,27.6125,27.5601,27.5717,137700.0
2007-05-15 14:00:00,47.3,47.38,47.27,47.38,65100.0,27.5776,27.6242,27.5601,27.6242,65100.0
2007-05-15 14:10:00,47.38,47.39,47.21,47.21,99500.0,27.6242,27.63,27.5251,27.5251,99500.0
2007-05-15 14:20:00,47.21,47.25,47.18,47.22,127800.0,27.5251,27.5484,27.5076,27.5309,127800.0
2007-05-15 14:30:00,47.22,47.27,47.07,47.08,91000.0,27.5309,27.5601,27.4435,27.4493,91000.0
2007-05-15 14:40:00,47.08,47.11,46.93,46.94,127100.0,27.4493,27.4668,27.3618,27.3677,127100.0
2007-05-15 14:50:00,46.94,47.04,46.94,47.0,104600.0,27.3677,27.426,27.3677,27.4027,104600.0
2007-05-15 15:00:00,47.0,47.08,46.99,47.05,117400.0,27.4027,27.4493,27.3968,27.4318,117400.0
2007-05-15 15:10:00,47.05,47.13,47.01,47.05,216600.0,27.4318,27.4784,27.4085,27.4318,216600.0
2007-05-15 15:20:00,47.04,47.07,46.86,46.98,179100.0,27.426,27.4435,27.321,27.391,179100.0
2007-05-15 15:30:00,47.01,47.07,46.93,47.07,175000.0,27.4085,27.4435,27.3618,27.4435,175000.0
2007-05-15 15:40:00,47.08,47.11,46.85,46.89,260000.0,27.4493,27.4668,27.3152,27.3385,260000.0
2007-05-15 15:50:00,46.89,47.02,46.85,46.93,612800.0,27.3385,27.4143,27.3152,27.3618,612800.0
2007-05-16 09:30:00,47.17,47.38,47.1,47.33,104000.0,27.5018,27.6242,27.461,27.5951,104000.0
2007-05-16 09:40:00,47.3,47.32,47.23,47.31,95700.0,27.5776,27.5892,27.5367,27.5834,95700.0
2007-05-16 09:50:00,47.3,47.31,47.0,47.07,196600.0,27.5776,27.5834,27.4027,27.4435,196600.0
2007-05-16 10:00:00,47.07,47.07,46.93,46.95,199600.0,27.4435,27.4435,27.3618,27.3735,199600.0
2007-05-16 10:10:00,46.95,47.04,46.9,47.04,160700.0,27.3735,27.426,27.3443,27.426,160700.0
2007-05-16 10:20:00,47.04,47.1,47.01,47.09,122300.0,27.426,27.461,27.4085,27.4551,122300.0
2007-05-16 10:30:00,47.09,47.17,47.04,47.13,154100.0,27.4551,27.5018,27.426,27.4784,154100.0
2007-05-16 10:40:00,47.13,47.22,47.12,47.16,94600.0,27.4784,27.5309,27.4726,27.4959,94600.0
2007-05-16 10:50:00,47.16,47.16,47.07,47.08,119300.0,27.4959,27.4959,27.4435,27.4493,119300.0
2007-05-16 11:00:00,47.06,47.09,47.0,47.0,82000.0,27.4376,27.4551,27.4027,27.4027,82000.0
2007-05-16 11:10:00,47.0,47.0,46.82,46.84,157700.0,27.4027,27.4027,27.2977,27.3094,157700.0
2007-05-16 11:20:00,46.83,46.85,46.76,46.78,139000.0,27.3035,27.3152,27.2627,27.2744,139000.0
2007-05-16 11:30:00,46.77,46.93,46.77,46.92,112100.0,27.2686,27.3618,27.2686,27.356,112100.0
2007-05-16 11:40:00,46.92,46.92,46.86,46.88,146200.0,27.356,27.356,27.321,27.3327,146200.0
2007-05-16 11:50:00,46.87,47.04,46.87,47.03,105800.0,27.3269,27.426,27.3269,27.4201,105800.0
2007-05-16 12:00:00,47.04,47.04,46.97,47.0,104400.0,27.426,27.426,27.3852,27.4027,104400.0
2007-05-16 12:10:00,46.99,47.0,46.96,46.98,98000.0,27.3968,27.4027,27.3793,27.391,98000.0
2007-05-16 12:20:00,46.98,46.98,46.88,46.95,69900.0,27.391,27.391,27.3327,27.3735,69900.0
2007-05-16 12:30:00,46.95,47.03,46.94,46.97,72800.0,27.3735,27.4201,27.3677,27.3852,72800.0
2007-05-16 12:40:00,46.98,47.0,46.94,47.0,46400.0,27.391,27.4027,27.3677,27.4027,46400.0
2007-05-16 12:50:00,47.0,47.08,46.99,47.07,91200.0,27.4027,27.4493,27.3968,27.4435,91200.0
2007-05-16 13:00:00,47.06,47.1,46.9,46.93,135900.0,27.4376,27.461,27.3443,27.3618,135900.0
2007-05-16 13:10:00,46.93,47.0,46.9,46.97,73600.0,27.3618,27.4027,27.3443,27.3852,73600.0
2007-05-16 13:20:00,46.99,47.01,46.98,47.0,85900.0,27.3968,27.4085,27.391,27.4027,85900.0
2007-05-16 13:30:00,47.01,47.03,46.99,47.02,59400.0,27.4085,27.4201,27.3968,27.4143,59400.0
2007-05-16 13:40:00,47.03,47.25,47.03,47.15,136700.0,27.4201,27.5484,27.4201,27.4901,136700.0
2007-05-16 13:50:00,47.14,47.15,47.08,47.11,185500.0,27.4843,27.4901,27.4493,27.4668,185500.0
2007-05-16 14:00:00,47.11,47.12,47.11,47.12,53600.0,27.4668,27.4726,27.4668,27.4726,53600.0
2007-05-16 14:10:00,47.12,47.23,47.12,47.18,96900.0,27.4726,27.5367,27.4726,27.5076,96900.0
2007-05-16 14:20:00,47.18,47.18,47.03,47.05,85700.0,27.5076,27.5076,27.4201,27.4318,85700.0
2007-05-16 14:30:00,47.04,47.05,46.92,46.92,102400.0,27.426,27.4318,27.356,27.356,102400.0
2007-05-16 14:40:00,46.93,47.03,46.92,46.98,104900.0,27.3618,27.4201,27.356,27.391,104900.0
2007-05-16 14:50:00,46.98,47.04,46.96,47.04,61700.0,27.391,27.426,27.3793,27.426,61700.0
2007-05-16 15:00:00,47.03,47.03,46.96,46.99,62800.0,27.4201,27.4201,27.3793,27.3968,62800.0
2007-05-16 15:10:00,46.99,47.01,46.95,46.95,71800.0,27.3968,27.4085,27.3735,27.3735,71800.0
2007-05-16 15:20:00,46.94,47.0,46.92,46.97,52200.0,27.3677,27.4027,27.356,27.3852,52200.0
2007-05-16 15:30:00,46.97,47.03,46.96,47.0,69400.0,27.3852,27.4201,27.3793,27.4027,69400.0
2007-05-16 15:40:00,47.0,47.13,47.0,47.13,178200.0,27.4027,27.4784,27.4027,27.4784,178200.0
2007-05-16 15:50:00,47.13,47.2,47.1,47.19,206300.0,27.4784,27.5193,27.461,27.5134,206300.0
2007-05-17 09:30:00,47.06,47.39,46.95,47.37,143900.0,27.4376,27.63,27.3735,27.6184,143900.0
2007-05-17 09:40:00,47.36,47.38,47.25,47.32,109800.0,27.6125,27.6242,27.5484,27.5892,109800.0
2007-05-17 09:50:00,47.32,47.45,47.29,47.31,112700.0,27.5892,27.665,27.5717,27.5834,112700.0
2007-05-17 10:00:00,47.3,47.31,47.22,47.29,134200.0,27.5776,27.5834,27.5309,27.5717,134200.0
2007-05-17 10:10:00,47.29,47.4,47.29,47.32,110400.0,27.5717,27.6359,27.5717,27.5892,110400.0
2007-05-17 10:20:00,47.31,47.32,47.16,47.16,100900.0,27.5834,27.5892,27.4959,27.4959,100900.0
2007-05-17 10:30:00,47.16,47.21,47.12,47.14,101000.0,27.4959,27.5251,27.4726,27.4843,101000.0
2007-05-17 10:40:00,47.14,47.18,47.05,47.12,146200.0,27.4843,27.5076,27.4318,27.4726,146200.0
2007-05-17 10:50:00,47.11,47.2,47.08,47.2,53400.0,27.4668,27.5193,27.4493,27.5193,53400.0
2007-05-17 11:00:00,47.2,47.22,47.11,47.13,68900.0,27.5193,27.5309,27.4668,27.4784,68900.0
2007-05-17 11:10:00,47.14,47.15,47.09,47.1,42800.0,27.4843,27.4901,27.4551,27.461,42800.0
2007-05-17 11:20:00,47.1,47.12,47.06,47.06,63000.0,27.461,27.4726,27.4376,27.4376,63000.0
2007-05-17 11:30:00,47.05,47.08,47.01,47.08,86200.0,27.4318,27.4493,27.4085,27.4493,86200.0
2007-05-17 11:40:00,47.07,47.17,47.04,47.12,74600.0,27.4435,27.5018,27.426,27.4726,74600.0
2007-05-17 11:50:00,47.12,47.13,47.0,47.0,69000.0,27.4726,27.4784,27.4027,27.4027,69000.0
2007-05-17 12:00:00,47.0,47.03,47.0,47.03,82800.0,27.4027,27.4201,27.4027,27.4201,82800.0
2007-05-17 12:10:00,47.02,47.07,47.01,47.04,51300.0,27.4143,27.4435,27.4085,27.426,51300.0
2007-05-17 12:20:00,47.02,47.02,46.95,46.95,48100.0,27.4143,27.4143,27.3735,27.3735,48100.0
2007-05-17 12:30:00,46.96,47.02,46.9,46.94,170200.0,27.3793,27.4143,27.3443,27.3677,170200.0
2007-05-17 12:40:00,46.93,47.0,46.93,47.0,52200.0,27.3618,27.4027,27.3618,27.4027,52200.0
2007-05-17 12:50:00,46.99,47.06,46.99,47.03,68600.0,27.3968,27.4376,27.3968,27.4201,68600.0
2007-05-17 13:00:00,47.02,47.06,47.0,47.04,94200.0,27.4143,27.4376,27.4027,27.426,94200.0
2007-05-17 13:10:00,47.04,47.05,46.98,47.05,150600.0,27.426,27.4318,27.391,27.4318,150600.0
2007-05-17 13:20:00,47.04,47.07,47.02,47.07,30000.0,27.426,27.4435,27.4143,27.4435,30000.0
2007-05-17 13:30:00,47.07,47.13,47.06,47.09,268200.0,27.4435,27.4784,27.4376,27.4551,268200.0
2007-05-17 13:40:00,47.09,47.14,47.09,47.13,33200.0,27.4551,27.4843,27.4551,27.4784,33200.0
2007-05-17 13:50:00,47.14,47.14,47.11,47.11,58400.0,27.4843,27.4843,27.4668,27.4668,58400.0
2007-05-17 14:00:00,47.13,47.17,47.12,47.16,50700.0,27.4784,27.5018,27.4726,27.4959,50700.0
2007-05-17 14:10:00,47.16,47.21,47.12,47.21,59100.0,27.4959,27.5251,27.4726,27.5251,59100.0
2007-05-17 14:20:00,47.21,47.22,47.15,47.18,51200.0,27.5251,27.5309,27.4901,27.5076,51200.0
2007-05-17 14:30:00,47.18,47.2,47.14,47.14,65900.0,27.5076,27.5193,27.4843,27.4843,65900.0
2007-05-17 14:40:00,47.13,47.17,47.08,47.08,93100.0,27.4784,27.5018,27.4493,27.4493,93100.0
2007-05-17 14:50:00,47.08,47.14,47.06,47.14,146400.0,27.4493,27.4843,27.4376,27.4843,146400.0
2007-05-17 15:00:00,47.13,47.19,47.08,47.1,140800.0,27.4784,27.5134,27.4493,27.461,140800.0
2007-05-17 15:10:00,47.1,47.11,47.07,47.1,79800.0,27.461,27.4668,27.4435,27.461,79800.0
2007-05-17 15:20:00,47.1,47.12,46.98,46.98,172500.0,27.461,27.4726,27.391,27.391,172500.0
2007-05-17 15:30:00,46.97,47.04,46.95,47.0,160100.0,27.3852,27.426,27.3735,27.4027,160100.0
2007-05-17 15:40:00,47.0,47.06,46.93,47.05,228400.0,27.4027,27.4376,27.3618,27.4318,228400.0
2007-05-17 15:50:00,47.06,47.21,47.06,47.2,591700.0,27.4376,27.5251,27.4376,27.5193,591700.0
2007-05-18 09:30:00,47.62,47.65,47.54,47.55,567100.0,27.7641,27.7816,27.7175,27.7233,567100.0
2007-05-18 09:40:00,47.55,47.55,47.42,47.42,103900.0,27.7233,27.7233,27.6475,27.6475,103900.0
2007-05-18 09:50:00,47.42,47.52,47.4,47.51,201200.0,27.6475,27.7058,27.6359,27.7,201200.0
2007-05-18 10:00:00,47.52,47.6,47.42,47.59,207400.0,27.7058,27.7525,27.6475,27.7466,207400.0
2007-05-18 10:10:00,47.58,47.66,47.57,47.65,218100.0,27.7408,27.7875,27.735,27.7816,218100.0
2007-05-18 10:20:00,47.66,47.68,47.53,47.54,243300.0,27.7875,27.7991,27.7117,27.7175,243300.0
2007-05-18 10:30:00,47.54,47.62,47.54,47.58,88700.0,27.7175,27.7641,27.7175,27.7408,88700.0
2007-05-18 10:40:00,47.58,47.67,47.56,47.67,248400.0,27.7408,27.7933,27.7292,27.7933,248400.0
2007-05-18 10:50:00,47.67,47.7,47.61,47.66,145600.0,27.7933,27.8108,27.7583,27.7875,145600.0
2007-05-18 11:00:00,47.66,47.72,47.62,47.72,89400.0,27.7875,27.8224,27.7641,27.8224,89400.0
2007-05-18 11:10:00,47.71,47.72,47.64,47.68,73200.0,27.8166,27.8224,27.7758,27.7991,73200.0
2007-05-18 11:20:00,47.68,47.74,47.67,47.74,45400.0,27.7991,27.8341,27.7933,27.8341,45400.0
2007-05-18 11:30:00,47.74,47.77,47.66,47.68,111400.0,27.8341,27.8516,27.7875,27.7991,111400.0
2007-05-18 11:40:00,47.68,47.7,47.52,47.53,85100.0,27.7991,27.8108,27.7058,27.7117,85100.0
2007-05-18 11:50:00,47.52,47.53,47.45,47.49,127300.0,27.7058,27.7117,27.665,27.6883,127300.0
2007-05-18 12:00:00,47.48,47.53,47.48,47.53,45700.0,27.6825,27.7117,27.6825,27.7117,45700.0
2007-05-18 12:10:00,47.52,47.6,47.51,47.56,46500.0,27.7058,27.7525,27.7,27.7292,46500.0
2007-05-18 12:20:00,47.56,47.63,47.56,47.62,38000.0,27.7292,27.77,27.7292,27.7641,38000.0
2007-05-18 12:30:00,47.63,47.63,47.6,47.6,32400.0,27.77,27.77,27.7525,27.7525,32400.0
2007-05-18 12:40:00,47.61,47.7,47.61,47.68,100600.0,27.7583,27.8108,27.7583,27.7991,100600.0
2007-05-18 12:50:00,47.67,47.67,47.58,47.64,93200.0,27.7933,27.7933,27.7408,27.7758,93200.0
2007-05-18 13:00:00,47.65,47.72,47.63,47.69,59700.0,27.7816,27.8224,27.77,27.8049,59700.0
2007-05-18 13:10:00,47.7,47.72,47.65,47.69,65000.0,27.8108,27.8224,27.7816,27.8049,65000.0
2007-05-18 13:20:00,47.7,47.76,47.69,47.75,47600.0,27.8108,27.8458,27.8049,27.8399,47600.0
2007-05-18 13:30:00,47.75,47.81,47.75,47.81,64600.0,27.8399,27.8749,27.8399,27.8749,64600.0
2007-05-18 13:40:00,47.8,47.87,47.8,47.87,89500.0,27.8691,27.9099,27.8691,27.9099,89500.0
2007-05-18 13:50:00,47.87,47.87,47.76,47.76,49600.0,27.9099,27.9099,27.8458,27.8458,49600.0
2007-05-18 14:00:00,47.77,47.78,47.68,47.78,151300.0,27.8516,27.8574,27.7991,27.8574,151300.0
2007-05-18 14:10:00,47.78,47.85,47.77,47.85,56200.0,27.8574,27.8982,27.8516,27.8982,56200.0
2007-05-18 14:20:00,47.84,47.93,47.84,47.88,132900.0,27.8924,27.9449,27.8924,27.9157,132900.0
2007-05-18 14:30:00,47.89,47.92,47.82,47.83,106800.0,27.9216,27.939,27.8807,27.8866,106800.0
2007-05-18 14:40:00,47.83,47.83,47.73,47.8,77800.0,27.8866,27.8866,27.8283,27.8691,77800.0
2007-05-18 14:50:00,47.81,47.88,47.79,47.84,62800.0,27.8749,27.9157,27.8632,27.8924,62800.0
2007-05-18 15:00:00,47.84,47.85,47.81,47.84,106600.0,27.8924,27.8982,27.8749,27.8924,106600.0
2007-05-18 15:10:00,47.85,47.92,47.84,47.92,93400.0,27.8982,27.939,27.8924,27.939,93400.0
2007-05-18 15:20:00,47.92,47.96,47.91,47.93,134400.0,27.939,27.9624,27.9332,27.9449,134400.0
2007-05-18 15:30:00,47.92,47.96,47.9,47.9,111200.0,27.939,27.9624,27.9274,27.9274,111200.0
2007-05-18 15:40:00,47.91,47.92,47.73,47.75,333000.0,27.9332,27.939,27.8283,27.8399,333000.0
2007-05-18 15:50:00,47.73,47.87,47.71,47.87,324900.0,27.8283,27.9099,27.8166,27.9099,324900.0
2007-05-21 09:30:00,47.92,48.0,47.76,48.0,126800.0,27.939,27.9857,27.8458,27.9857,126800.0
2007-05-21 09:40:00,47.99,48.03,47.87,48.03,97400.0,27.9799,28.0032,27.9099,28.0032,97400.0
2007-05-21 09:50:00,48.04,48.05,47.85,47.86,99300.0,28.009,28.0148,27.8982,27.9041,99300.0
2007-05-21 10:00:00,47.85,47.88,47.75,47.81,162600.0,27.8982,27.9157,27.8399,27.8749,162600.0
2007-05-21 10:10:00,47.82,47.87,47.68,47.69,121000.0,27.8807,27.9099,27.7991,27.8049,121000.0
2007-05-21 10:20:00,47.69,47.76,47.65,47.71,127500.0,27.8049,27.8458,27.7816,27.8166,127500.0
2007-05-21 10:30:00,47.71,47.9,47.71,47.83,68600.0,27.8166,27.9274,27.8166,27.8866,68600.0
2007-05-21 10:40:00,47.83,47.92,47.83,47.92,75800.0,27.8866,27.939,27.8866,27.939,75800.0
2007-05-21 10:50:00,47.92,48.1,47.92,48.09,100600.0,27.939,28.044,27.939,28.0382,100600.0
2007-05-21 11:00:00,48.08,48.09,47.98,47.98,122800.0,28.0323,28.0382,27.974,27.974,122800.0
2007-05-21 11:10:00,47.98,48.0,47.97,47.99,75900.0,27.974,27.9857,27.9682,27.9799,75900.0
2007-05-21 11:20:00,47.99,48.04,47.98,47.99,33800.0,27.9799,28.009,27.974,27.9799,33800.0
2007-05-21 11:30:00,48.0,48.08,48.0,48.0,86100.0,27.9857,28.0323,27.9857,27.9857,86100.0
2007-05-21 11:40:00,47.99,48.01,47.99,48.0,26900.0,27.9799,27.9915,27.9799,27.9857,26900.0
2007-05-21 11:50:00,48.01,48.13,48.01,48.11,80200.0,27.9915,28.0615,27.9915,28.0498,80200.0
2007-05-21 12:00:00,48.12,48.19,48.11,48.18,104900.0,28.0557,28.0965,28.0498,28.0906,104900.0
2007-05-21 12:10:00,48.18,48.23,48.15,48.15,52100.0,28.0906,28.1198,28.0731,28.0731,52100.0
2007-05-21 12:20:00,48.16,48.2,48.05,48.05,59900.0,28.079,28.1023,28.0148,28.0148,59900.0
2007-05-21 12:30:00,48.06,48.12,48.05,48.07,48600.0,28.0207,28.0557,28.0148,28.0265,48600.0
2007-05-21 12:40:00,48.06,48.07,48.01,48.05,78000.0,28.0207,28.0265,27.9915,28.0148,78000.0
2007-05-21 12:50:00,48.06,48.06,48.0,48.06,50500.0,28.0207,28.0207,27.9857,28.0207,50500.0
2007-05-21 13:00:00,48.06,48.13,48.06,48.09,69400.0,28.0207,28.0615,28.0207,28.0382,69400.0
2007-05-21 13:10:00,48.09,48.15,48.06,48.13,29300.0,28.0382,28.0731,28.0207,28.0615,29300.0
2007-05-21 13:20:00,48.14,48.25,48.13,48.18,81700.0,28.0673,28.1314,28.0615,28.0906,81700.0
2007-05-21 13:30:00,48.18,48.18,48.09,48.11,34300.0,28.0906,28.0906,28.0382,28.0498,34300.0
2007-05-21 13:40:00,48.12,48.14,48.02,48.06,35700.0,28.0557,28.0673,27.9973,28.0207,35700.0
2007-05-21 13:50:00,48.07,48.17,48.07,48.08,84000.0,28.0265,28.0848,28.0265,28.0323,84000.0
2007-05-21 14:00:00,48.08,48.11,48.04,48.1,33100.0,28.0323,28.0498,28.009,28.044,33100.0
2007-05-21 14:10:00,48.11,48.22,48.1,48.2,52800.0,28.0498,28.114,28.044,28.1023,52800.0
2007-05-21 14:20:00,48.2,48.28,48.2,48.26,59000.0,28.1023,28.1489,28.1023,28.1373,59000.0
2007-05-21 14:30:00,48.26,48.26,48.21,48.21,26000.0,28.1373,28.1373,28.1081,28.1081,26000.0
2007-05-21 14:40:00,48.21,48.31,48.21,48.3,85500.0,28.1081,28.1664,28.1081,28.1606,85500.0
2007-05-21 14:50:00,48.29,48.32,48.17,48.18,61600.0,28.1548,28.1723,28.0848,28.0906,61600.0
2007-05-21 15:00:00,48.18,48.18,48.04,48.05,74900.0,28.0906,28.0906,28.009,28.0148,74900.0
2007-05-21 15:10:00,48.04,48.13,48.02,48.03,97400.0,28.009,28.0615,27.9973,28.0032,97400.0
2007-05-21 15:20:00,48.03,48.04,47.8,47.82,145800.0,28.0032,28.009,27.8691,27.8807,145800.0
2007-05-21 15:30:00,47.81,47.96,47.81,47.9,129100.0,27.8749,27.9624,27.8749,27.9274,129100.0
2007-05-21 15:40:00,47.9,47.99,47.9,47.95,117300.0,27.9274,27.9799,27.9274,27.9565,117300.0
2007-05-21 15:50:00,47.93,47.94,47.82,47.84,152700.0,27.9449,27.9507,27.8807,27.8924,152700.0
2007-05-22 09:30:00,47.93,48.06,47.85,47.86,103700.0,27.9449,28.0207,27.8982,27.9041,103700.0
2007-05-22 09:40:00,47.87,47.88,47.8,47.82,97500.0,27.9099,27.9157,27.8691,27.8807,97500.0
2007-05-22 09:50:00,47.82,47.82,47.52,47.52,233300.0,27.8807,27.8807,27.7058,27.7058,233300.0
2007-05-22 10:00:00,47.52,47.7,47.52,47.59,150100.0,27.7058,27.8108,27.7058,27.7466,150100.0
2007-05-22 10:10:00,47.59,47.68,47.54,47.54,93800.0,27.7466,27.7991,27.7175,27.7175,93800.0
2007-05-22 10:20:00,47.54,47.65,47.5,47.65,109500.0,27.7175,27.7816,27.6942,27.7816,109500.0
2007-05-22 10:30:00,47.65,47.68,47.58,47.6,114600.0,27.7816,27.7991,27.7408,27.7525,114600.0
2007-05-22 10:40:00,47.59,47.66,47.59,47.61,55100.0,27.7466,27.7875,27.7466,27.7583,55100.0
2007-05-22 10:50:00,47.62,47.62,47.53,47.59,74500.0,27.7641,27.7641,27.7117,27.7466,74500.0
2007-05-22 11:00:00,47.6,47.6,47.55,47.56,40500.0,27.7525,27.7525,27.7233,27.7292,40500.0
2007-05-22 11:10:00,47.57,47.6,47.56,47.58,56900.0,27.735,27.7525,27.7292,27.7408,56900.0
2007-05-22 11:20:00,47.58,47.64,47.57,47.62,93000.0,27.7408,27.7758,27.735,27.7641,93000.0
2007-05-22 11:30:00,47.62,47.69,47.59,47.6,91200.0,27.7641,27.8049,27.7466,27.7525,91200.0
2007-05-22 11:40:00,47.61,47.63,47.58,47.6,63200.0,27.7583,27.77,27.7408,27.7525,63200.0
2007-05-22 11:50:00,47.61,47.63,47.57,47.6,47000.0,27.7583,27.77,27.735,27.7525,47000.0
2007-05-22 12:00:00,47.6,47.69,47.59,47.69,51000.0,27.7525,27.8049,27.7466,27.8049,51000.0
2007-05-22 12:10:00,47.69,47.72,47.67,47.69,60800.0,27.8049,27.8224,27.7933,27.8049,60800.0
2007-05-22 12:20:00,47.69,47.7,47.6,47.68,64400.0,27.8049,27.8108,27.7525,27.7991,64400.0
2007-05-22 12:30:00,47.68,47.7,47.65,47.65,49500.0,27.7991,27.8108,27.7816,27.7816,49500.0
2007-05-22 12:40:00,47.65,47.68,47.63,47.67,29200.0,27.7816,27.7991,27.77,27.7933,29200.0
2007-05-22 12:50:00,47.67,47.8,47.67,47.79,96600.0,27.7933,27.8691,27.7933,27.8632,96600.0
2007-05-22 13:00:00,47.79,47.94,47.79,47.93,61100.0,27.8632,27.9507,27.8632,27.9449,61100.0
2007-05-22 13:10:00,47.94,47.99,47.89,47.95,111600.0,27.9507,27.9799,27.9216,27.9565,111600.0
2007-05-22 13:20:00,47.95,47.99,47.93,47.98,32700.0,27.9565,27.9799,27.9449,27.974,32700.0
2007-05-22 13:30:00,47.97,48.07,47.97,48.0,42500.0,27.9682,28.0265,27.9682,27.9857,42500.0
2007-05-22 13:40:00,48.0,48.0,47.94,47.94,43700.0,27.9857,27.9857,27.9507,27.9507,43700.0
2007-05-22 13:50:00,47.95,48.05,47.92,47.94,59900.0,27.9565,28.0148,27.939,27.9507,59900.0
2007-05-22 14:00:00,47.93,48.01,47.88,47.97,34800.0,27.9449,27.9915,27.9157,27.9682,34800.0
2007-05-22 14:10:00,47.97,48.01,47.9,47.91,40700.0,27.9682,27.9915,27.9274,27.9332,40700.0
2007-05-22 14:20:00,47.91,48.0,47.86,47.99,51500.0,27.9332,27.9857,27.9041,27.9799,51500.0
2007-05-22 14:30:00,47.99,48.11,47.95,47.95,112000.0,27.9799,28.0498,27.9565,27.9565,112000.0
2007-05-22 14:40:00,47.96,48.05,47.95,47.96,75100.0,27.9624,28.0148,27.9565,27.9624,75100.0
2007-05-22 14:50:00,47.96,48.0,47.91,47.95,103500.0,27.9624,27.9857,27.9332,27.9565,103500.0
2007-05-22 15:00:00,47.96,48.01,47.94,47.96,55900.0,27.9624,27.9915,27.9507,27.9624,55900.0
2007-05-22 15:10:00,47.96,47.96,47.82,47.85,79500.0,27.9624,27.9624,27.8807,27.8982,79500.0
2007-05-22 15:20:00,47.85,47.95,47.85,47.9,89800.0,27.8982,27.9565,27.8982,27.9274,89800.0
2007-05-22 15:30:00,47.9,47.94,47.84,47.91,61600.0,27.9274,27.9507,27.8924,27.9332,61600.0
2007-05-22 15:40:00,47.91,47.96,47.9,47.9,72800.0,27.9332,27.9624,27.9274,27.9274,72800.0
2007-05-22 15:50:00,47.9,47.95,47.88,47.9,110800.0,27.9274,27.9565,27.9157,27.9274,110800.0
2007-05-23 09:30:00,48.0,48.15,47.92,48.02,151800.0,27.9857,28.0731,27.939,27.9973,151800.0
2007-05-23 09:40:00,48.03,48.2,47.95,48.19,70400.0,28.0032,28.1023,27.9565,28.0965,70400.0
2007-05-23 09:50:00,48.2,48.23,48.1,48.14,93200.0,28.1023,28.1198,28.044,28.0673,93200.0
2007-05-23 10:00:00,48.13,48.3,48.13,48.22,112200.0,28.0615,28.1606,28.0615,28.114,112200.0
2007-05-23 10:10:00,48.23,48.27,48.11,48.12,73000.0,28.1198,28.1431,28.0498,28.0557,73000.0
2007-05-23 10:20:00,48.11,48.11,48.0,48.05,77900.0,28.0498,28.0498,27.9857,28.0148,77900.0
2007-05-23 10:30:00,48.07,48.17,48.02,48.14,102000.0,28.0265,28.0848,27.9973,28.0673,102000.0
2007-05-23 10:40:00,48.13,48.17,48.02,48.03,69800.0,28.0615,28.0848,27.9973,28.0032,69800.0
2007-05-23 10:50:00,48.03,48.1,47.92,47.92,92300.0,28.0032,28.044,27.939,27.939,92300.0
2007-05-23 11:00:00,47.92,48.04,47.91,48.03,99400.0,27.939,28.009,27.9332,28.0032,99400.0
2007-05-23 11:10:00,48.02,48.03,47.87,47.87,60900.0,27.9973,28.0032,27.9099,27.9099,60900.0
2007-05-23 11:20:00,47.87,47.9,47.81,47.84,57500.0,27.9099,27.9274,27.8749,27.8924,57500.0
2007-05-23 11:30:00,47.83,47.87,47.75,47.81,49500.0,27.8866,27.9099,27.8399,27.8749,49500.0
2007-05-23 11:40:00,47.82,47.92,47.8,47.92,73700.0,27.8807,27.939,27.8691,27.939,73700.0
2007-05-23 11:50:00,47.9,47.92,47.88,47.9,42200.0,27.9274,27.939,27.9157,27.9274,42200.0
2007-05-23 12:00:00,47.9,47.92,47.85,47.88,34100.0,27.9274,27.939,27.8982,27.9157,34100.0
2007-05-23 12:10:00,47.88,47.9,47.8,47.81,42500.0,27.9157,27.9274,27.8691,27.8749,42500.0
2007-05-23 12:20:00,47.83,47.85,47.77,47.8,52900.0,27.8866,27.8982,27.8516,27.8691,52900.0
2007-05-23 12:30:00,47.8,47.85,47.8,47.85,28300.0,27.8691,27.8982,27.8691,27.8982,28300.0
2007-05-23 12:40:00,47.85,47.87,47.83,47.87,36500.0,27.8982,27.9099,27.8866,27.9099,36500.0
2007-05-23 12:50:00,47.87,47.9,47.82,47.9,30200.0,27.9099,27.9274,27.8807,27.9274,30200.0
2007-05-23 13:00:00,47.9,47.92,47.89,47.91,47300.0,27.9274,27.939,27.9216,27.9332,47300.0
2007-05-23 13:10:00,47.91,48.02,47.91,48.01,52100.0,27.9332,27.9973,27.9332,27.9915,52100.0
2007-05-23 13:20:00,48.01,48.03,47.98,48.0,65700.0,27.9915,28.0032,27.974,27.9857,65700.0
2007-05-23 13:30:00,47.99,48.01,47.97,47.97,28500.0,27.9799,27.9915,27.9682,27.9682,28500.0
2007-05-23 13:40:00,47.97,47.98,47.87,47.87,54900.0,27.9682,27.974,27.9099,27.9099,54900.0
2007-05-23 13:50:00,47.87,47.88,47.81,47.81,51800.0,27.9099,27.9157,27.8749,27.8749,51800.0
2007-05-23 14:00:00,47.83,47.84,47.7,47.78,63800.0,27.8866,27.8924,27.8108,27.8574,63800.0
2007-05-23 14:10:00,47.78,47.8,47.68,47.69,66500.0,27.8574,27.8691,27.7991,27.8049,66500.0
2007-05-23 14:20:00,47.67,47.68,47.38,47.4,184500.0,27.7933,27.7991,27.6242,27.6359,184500.0
2007-05-23 14:30:00,47.4,47.64,47.39,47.6,117700.0,27.6359,27.7758,27.63,27.7525,117700.0
2007-05-23 14:40:00,47.61,47.73,47.53,47.69,63500.0,27.7583,27.8283,27.7117,27.8049,63500.0
2007-05-23 14:50:00,47.69,47.73,47.61,47.68,78900.0,27.8049,27.8283,27.7583,27.7991,78900.0
2007-05-23 15:00:00,47.66,47.69,47.57,47.58,55700.0,27.7875,27.8049,27.735,27.7408,55700.0
2007-05-23 15:10:00,47.57,47.65,47.5,47.62,106200.0,27.735,27.7816,27.6942,27.7641,106200.0
2007-05-23 15:20:00,47.62,47.67,47.58,47.6,97600.0,27.7641,27.7933,27.7408,27.7525,97600.0
2007-05-23 15:30:00,47.6,47.67,47.58,47.66,146200.0,27.7525,27.7933,27.7408,27.7875,146200.0
2007-05-23 15:40:00,47.66,47.66,47.47,47.48,132900.0,27.7875,27.7875,27.6767,27.6825,132900.0
2007-05-23 15:50:00,47.48,47.54,47.44,47.5,164200.0,27.6825,27.7175,27.6592,27.6942,164200.0
2007-05-24 09:30:00,47.65,47.65,47.19,47.21,277000.0,27.7816,27.7816,27.5134,27.5251,277000.0
2007-05-24 09:40:00,47.21,47.45,47.11,47.37,332100.0,27.5251,27.665,27.4668,27.6184,332100.0
2007-05-24 09:50:00,47.37,47.47,47.2,47.25,213800.0,27.6184,27.6767,27.5193,27.5484,213800.0
2007-05-24 10:00:00,47.27,47.7,47.25,47.56,353400.0,27.5601,27.8108,27.5484,27.7292,353400.0
2007-05-24 10:10:00,47.57,47.58,47.42,47.44,161100.0,27.735,27.7408,27.6475,27.6592,161100.0
2007-05-24 10:20:00,47.43,47.46,47.34,47.39,151100.0,27.6534,27.6708,27.6009,27.63,151100.0
2007-05-24 10:30:00,47.39,47.47,47.21,47.21,252900.0,27.63,27.6767,27.5251,27.5251,252900.0
2007-05-24 10:40:00,47.2,47.28,47.11,47.22,147100.0,27.5193,27.5659,27.4668,27.5309,147100.0
2007-05-24 10:50:00,47.22,47.23,47.06,47.08,168400.0,27.5309,27.5367,27.4376,27.4493,168400.0
2007-05-24 11:00:00,47.08,47.24,47.0,47.21,175500.0,27.4493,27.5426,27.4027,27.5251,175500.0
2007-05-24 11:10:00,47.21,47.23,46.97,47.01,220900.0,27.5251,27.5367,27.3852,27.4085,220900.0
2007-05-24 11:20:00,47.01,47.14,46.95,46.97,146800.0,27.4085,27.4843,27.3735,27.3852,146800.0
2007-05-24 11:30:00,46.97,47.02,46.95,46.99,134600.0,27.3852,27.4143,27.3735,27.3968,134600.0
2007-05-24 11:40:00,46.99,46.99,46.92,46.95,86000.0,27.3968,27.3968,27.356,27.3735,86000.0
2007-05-24 11:50:00,46.95,47.09,46.95,47.05,119600.0,27.3735,27.4551,27.3735,27.4318,119600.0
2007-05-24 12:00:00,47.03,47.15,46.99,47.14,124100.0,27.4201,27.4901,27.3968,27.4843,124100.0
2007-05-24 12:10:00,47.15,47.17,47.02,47.02,108900.0,27.4901,27.5018,27.4143,27.4143,108900.0
2007-05-24 12:20:00,47.02,47.03,46.93,46.96,106700.0,27.4143,27.4201,27.3618,27.3793,106700.0
2007-05-24 12:30:00,46.95,47.0,46.84,46.88,150000.0,27.3735,27.4027,27.3094,27.3327,150000.0
2007-05-24 12:40:00,46.87,46.95,46.85,46.93,53300.0,27.3269,27.3735,27.3152,27.3618,53300.0
2007-05-24 12:50:00,46.94,46.95,46.89,46.95,57500.0,27.3677,27.3735,27.3385,27.3735,57500.0
2007-05-24 13:00:00,46.95,47.0,46.83,46.84,78900.0,27.3735,27.4027,27.3035,27.3094,78900.0
2007-05-24 13:10:00,46.85,47.01,46.84,46.96,81700.0,27.3152,27.4085,27.3094,27.3793,81700.0
2007-05-24 13:20:00,46.96,47.0,46.88,46.91,88400.0,27.3793,27.4027,27.3327,27.3502,88400.0
2007-05-24 13:30:00,46.92,46.93,46.83,46.85,91300.0,27.356,27.3618,27.3035,27.3152,91300.0
2007-05-24 13:40:00,46.85,46.91,46.8,46.89,107600.0,27.3152,27.3502,27.286,27.3385,107600.0
2007-05-24 13:50:00,46.9,47.02,46.84,47.0,63400.0,27.3443,27.4143,27.3094,27.4027,63400.0
2007-05-24 14:00:00,47.0,47.0,46.87,46.91,65000.0,27.4027,27.4027,27.3269,27.3502,65000.0
2007-05-24 14:10:00,46.91,46.92,46.78,46.81,84900.0,27.3502,27.356,27.2744,27.2919,84900.0
2007-05-24 14:20:00,46.81,46.95,46.79,46.87,95200.0,27.2919,27.3735,27.2802,27.3269,95200.0
2007-05-24 14:30:00,46.88,46.93,46.79,46.8,72900.0,27.3327,27.3618,27.2802,27.286,72900.0
2007-05-24 14:40:00,46.8,46.92,46.79,46.87,146000.0,27.286,27.356,27.2802,27.3269,146000.0
2007-05-24 14:50:00,46.86,46.9,46.8,46.84,55100.0,27.321,27.3443,27.286,27.3094,55100.0
2007-05-24 15:00:00,46.85,46.9,46.8,46.86,87200.0,27.3152,27.3443,27.286,27.321,87200.0
2007-05-24 15:10:00,46.87,46.87,46.78,46.78,119300.0,27.3269,27.3269,27.2744,27.2744,119300.0
2007-05-24 15:20:00,46.77,46.81,46.75,46.77,99800.0,27.2686,27.2919,27.2569,27.2686,99800.0
2007-05-24 15:30:00,46.77,46.82,46.66,46.68,161600.0,27.2686,27.2977,27.2044,27.2161,161600.0
2007-05-24 15:40:00,46.68,46.7,46.61,46.67,307000.0,27.2161,27.2277,27.1753,27.2102,307000.0
2007-05-24 15:50:00,46.68,46.7,46.54,46.66,546200.0,27.2161,27.2277,27.1345,27.2044,546200.0
2007-05-25 09:30:00,46.64,46.75,46.6,46.62,95900.0,27.1928,27.2569,27.1694,27.1811,95900.0
2007-05-25 09:40:00,46.63,46.81,46.61,46.69,122700.0,27.1869,27.2919,27.1753,27.2219,122700.0
2007-05-25 09:50:00,46.69,46.69,46.63,46.68,162900.0,27.2219,27.2219,27.1869,27.2161,162900.0
2007-05-25 10:00:00,46.68,46.68,46.6,46.62,80400.0,27.2161,27.2161,27.1694,27.1811,80400.0
2007-05-25 10:10:00,46.63,46.66,46.6,46.61,99500.0,27.1869,27.2044,27.1694,27.1753,99500.0
2007-05-25 10:20:00,46.6,46.6,46.53,46.54,80900.0,27.1694,27.1694,27.1286,27.1345,80900.0
2007-05-25 10:30:00,46.54,46.61,46.51,46.54,159800.0,27.1345,27.1753,27.117,27.1345,159800.0
2007-05-25 10:40:00,46.54,46.55,46.5,46.53,94900.0,27.1345,27.1403,27.1111,27.1286,94900.0
2007-05-25 10:50:00,46.53,46.56,46.49,46.53,106300.0,27.1286,27.1461,27.1053,27.1286,106300.0
2007-05-25 11:00:00,46.52,46.57,46.51,46.52,54700.0,27.1228,27.1519,27.117,27.1228,54700.0
2007-05-25 11:10:00,46.52,46.67,46.5,46.66,56900.0,27.1228,27.2102,27.1111,27.2044,56900.0
2007-05-25 11:20:00,46.66,46.7,46.56,46.57,76800.0,27.2044,27.2277,27.1461,27.1519,76800.0
2007-05-25 11:30:00,46.56,46.63,46.56,46.62,78400.0,27.1461,27.1869,27.1461,27.1811,78400.0
2007-05-25 11:40:00,46.61,46.62,46.57,46.58,55700.0,27.1753,27.1811,27.1519,27.1578,55700.0
2007-05-25 11:50:00,46.57,46.58,46.56,46.56,42900.0,27.1519,27.1578,27.1461,27.1461,42900.0
2007-05-25 12:00:00,46.56,46.57,46.54,46.56,74100.0,27.1461,27.1519,27.1345,27.1461,74100.0
2007-05-25 12:10:00,46.57,46.57,46.52,46.55,83100.0,27.1519,27.1519,27.1228,27.1403,83100.0
2007-05-25 12:20:00,46.55,46.56,46.45,46.46,79400.0,27.1403,27.1461,27.082,27.0878,79400.0
2007-05-25 12:30:00,46.46,46.48,46.44,46.48,57500.0,27.0878,27.0995,27.0762,27.0995,57500.0
2007-05-25 12:40:00,46.47,46.49,46.44,46.48,42500.0,27.0936,27.1053,27.0762,27.0995,42500.0
2007-05-25 12:50:00,46.48,46.54,46.45,46.49,99500.0,27.0995,27.1345,27.082,27.1053,99500.0
2007-05-25 13:00:00,46.49,46.54,46.49,46.51,62200.0,27.1053,27.1345,27.1053,27.117,62200.0
2007-05-25 13:10:00,46.51,46.61,46.51,46.58,68700.0,27.117,27.1753,27.117,27.1578,68700.0
2007-05-25 13:20:00,46.57,46.57,46.53,46.54,44300.0,27.1519,27.1519,27.1286,27.1345,44300.0
2007-05-25 13:30:00,46.54,46.54,46.48,46.49,44300.0,27.1345,27.1345,27.0995,27.1053,44300.0
2007-05-25 13:40:00,46.5,46.52,46.49,46.51,94800.0,27.1111,27.1228,27.1053,27.117,94800.0
2007-05-25 13:50:00,46.51,46.52,46.49,46.52,38600.0,27.117,27.1228,27.1053,27.1228,38600.0
2007-05-25 14:00:00,46.52,46.55,46.51,46.54,61800.0,27.1228,27.1403,27.117,27.1345,61800.0
2007-05-25 14:10:00,46.53,46.53,46.48,46.5,92600.0,27.1286,27.1286,27.0995,27.1111,92600.0
2007-05-25 14:20:00,46.5,46.53,46.5,46.5,49600.0,27.1111,27.1286,27.1111,27.1111,49600.0
2007-05-25 14:30:00,46.51,46.51,46.49,46.51,81100.0,27.117,27.117,27.1053,27.117,81100.0
2007-05-25 14:40:00,46.51,46.58,46.5,46.57,50100.0,27.117,27.1578,27.1111,27.1519,50100.0
2007-05-25 14:50:00,46.57,46.62,46.52,46.59,84800.0,27.1519,27.1811,27.1228,27.1636,84800.0
2007-05-25 15:00:00,46.59,46.61,46.58,46.6,61200.0,27.1636,27.1753,27.1578,27.1694,61200.0
2007-05-25 15:10:00,46.61,46.64,46.59,46.6,88700.0,27.1753,27.1928,27.1636,27.1694,88700.0
2007-05-25 15:20:00,46.6,46.63,46.58,46.61,95700.0,27.1694,27.1869,27.1578,27.1753,95700.0
2007-05-25 15:30:00,46.62,46.64,46.61,46.62,60300.0,27.1811,27.1928,27.1753,27.1811,60300.0
2007-05-25 15:40:00,46.61,46.65,46.61,46.65,79000.0,27.1753,27.1986,27.1753,27.1986,79000.0
2007-05-25 15:50:00,46.64,46.7,46.63,46.63,141700.0,27.1928,27.2277,27.1869,27.1869,141700.0
2007-05-29 09:30:00,46.7,47.15,46.6,47.1,148400.0,27.2277,27.4901,27.1694,27.461,148400.0
2007-05-29 09:40:00,47.09,47.1,46.91,47.06,133800.0,27.4551,27.461,27.3502,27.4376,133800.0
2007-05-29 09:50:00,47.06,47.06,46.75,46.87,126800.0,27.4376,27.4376,27.2569,27.3269,126800.0
2007-05-29 10:00:00,46.88,46.93,46.76,46.86,122300.0,27.3327,27.3618,27.2627,27.321,122300.0
2007-05-29 10:10:00,46.86,46.89,46.78,46.84,134000.0,27.321,27.3385,27.2744,27.3094,134000.0
2007-05-29 10:20:00,46.84,46.86,46.67,46.79,199700.0,27.3094,27.321,27.2102,27.2802,199700.0
2007-05-29 10:30:00,46.78,46.89,46.73,46.85,75900.0,27.2744,27.3385,27.2452,27.3152,75900.0
2007-05-29 10:40:00,46.85,46.87,46.76,46.85,86200.0,27.3152,27.3269,27.2627,27.3152,86200.0
2007-05-29 10:50:00,46.84,46.84,46.76,46.77,84400.0,27.3094,27.3094,27.2627,27.2686,84400.0
2007-05-29 11:00:00,46.77,46.8,46.7,46.73,80700.0,27.2686,27.286,27.2277,27.2452,80700.0
2007-05-29 11:10:00,46.73,46.79,46.72,46.73,47000.0,27.2452,27.2802,27.2394,27.2452,47000.0
2007-05-29 11:20:00,46.74,46.75,46.62,46.63,74700.0,27.2511,27.2569,27.1811,27.1869,74700.0
2007-05-29 11:30:00,46.64,46.66,46.6,46.64,48700.0,27.1928,27.2044,27.1694,27.1928,48700.0
2007-05-29 11:40:00,46.62,46.65,46.54,46.55,72200.0,27.1811,27.1986,27.1345,27.1403,72200.0
2007-05-29 11:50:00,46.55,46.55,46.48,46.48,109500.0,27.1403,27.1403,27.0995,27.0995,109500.0
2007-05-29 12:00:00,46.49,46.49,46.44,46.48,81600.0,27.1053,27.1053,27.0762,27.0995,81600.0
2007-05-29 12:10:00,46.49,46.55,46.44,46.53,90600.0,27.1053,27.1403,27.0762,27.1286,90600.0
2007-05-29 12:20:00,46.52,46.54,46.5,46.5,38400.0,27.1228,27.1345,27.1111,27.1111,38400.0
2007-05-29 12:30:00,46.49,46.52,46.4,46.42,114400.0,27.1053,27.1228,27.0528,27.0645,114400.0
2007-05-29 12:40:00,46.42,46.43,46.34,46.38,109900.0,27.0645,27.0703,27.0178,27.0412,109900.0
2007-05-29 12:50:00,46.39,46.47,46.38,46.39,52600.0,27.047,27.0936,27.0412,27.047,52600.0
2007-05-29 13:00:00,46.38,46.41,46.36,46.39,87800.0,27.0412,27.0587,27.0295,27.047,87800.0
2007-05-29 13:10:00,46.39,46.41,46.33,46.36,71200.0,27.047,27.0587,27.012,27.0295,71200.0
2007-05-29 13:20:00,46.35,46.36,46.2,46.3,122200.0,27.0237,27.0295,26.9362,26.9945,122200.0
2007-05-29 13:30:00,46.3,46.32,46.24,46.25,39200.0,26.9945,27.0062,26.9595,26.9654,39200.0
2007-05-29 13:40:00,46.24,46.31,46.23,46.29,40800.0,26.9595,27.0004,26.9537,26.9887,40800.0
2007-05-29 13:50:00,46.29,46.33,46.29,46.31,39200.0,26.9887,27.012,26.9887,27.0004,39200.0
2007-05-29 14:00:00,46.31,46.46,46.28,46.46,63600.0,27.0004,27.0878,26.9829,27.0878,63600.0
2007-05-29 14:10:00,46.47,46.55,46.42,46.54,75600.0,27.0936,27.1403,27.0645,27.1345,75600.0
2007-05-29 14:20:00,46.53,46.63,46.51,46.58,93700.0,27.1286,27.1869,27.117,27.1578,93700.0
2007-05-29 14:30:00,46.59,46.61,46.51,46.6,72100.0,27.1636,27.1753,27.117,27.1694,72100.0
2007-05-29 14:40:00,46.6,46.71,46.6,46.68,58000.0,27.1694,27.2336,27.1694,27.2161,58000.0
2007-05-29 14:50:00,46.68,46.75,46.64,46.73,97500.0,27.2161,27.2569,27.1928,27.2452,97500.0
2007-05-29 15:00:00,46.72,46.76,46.7,46.73,69000.0,27.2394,27.2627,27.2277,27.2452,69000.0
2007-05-29 15:10:00,46.73,46.8,46.72,46.76,109500.0,27.2452,27.286,27.2394,27.2627,109500.0
2007-05-29 15:20:00,46.75,46.78,46.72,46.72,99000.0,27.2569,27.2744,27.2394,27.2394,99000.0
2007-05-29 15:30:00,46.73,46.78,46.66,46.73,159400.0,27.2452,27.2744,27.2044,27.2452,159400.0
2007-05-29 15:40:00,46.73,46.89,46.73,46.75,143200.0,27.2452,27.3385,27.2452,27.2569,143200.0
2007-05-29 15:50:00,46.76,46.83,46.73,46.78,128000.0,27.2627,27.3035,27.2452,27.2744,128000.0
2007-05-30 09:30:00,46.6,46.78,46.5,46.76,95400.0,27.1694,27.2744,27.1111,27.2627,95400.0
2007-05-30 09:40:00,46.78,46.88,46.67,46.72,99700.0,27.2744,27.3327,27.2102,27.2394,99700.0
2007-05-30 09:50:00,46.73,46.73,46.67,46.7,111300.0,27.2452,27.2452,27.2102,27.2277,111300.0
2007-05-30 10:00:00,46.7,46.72,46.67,46.7,84400.0,27.2277,27.2394,27.2102,27.2277,84400.0
2007-05-30 10:10:00,46.7,46.84,46.65,46.84,86600.0,27.2277,27.3094,27.1986,27.3094,86600.0
2007-05-30 10:20:00,46.83,46.9,46.81,46.87,131400.0,27.3035,27.3443,27.2919,27.3269,131400.0
2007-05-30 10:30:00,46.86,46.88,46.73,46.74,71300.0,27.321,27.3327,27.2452,27.2511,71300.0
2007-05-30 10:40:00,46.74,46.74,46.69,46.7,71800.0,27.2511,27.2511,27.2219,27.2277,71800.0
2007-05-30 10:50:00,46.69,46.73,46.64,46.72,106300.0,27.2219,27.2452,27.1928,27.2394,106300.0
2007-05-30 11:00:00,46.71,46.77,46.68,46.74,60900.0,27.2336,27.2686,27.2161,27.2511,60900.0
2007-05-30 11:10:00,46.74,46.76,46.64,46.75,50300.0,27.2511,27.2627,27.1928,27.2569,50300.0
2007-05-30 11:20:00,46.76,46.82,46.69,46.77,78900.0,27.2627,27.2977,27.2219,27.2686,78900.0
2007-05-30 11:30:00,46.77,46.79,46.71,46.77,51000.0,27.2686,27.2802,27.2336,27.2686,51000.0
2007-05-30 11:40:00,46.76,46.81,46.7,46.73,65300.0,27.2627,27.2919,27.2277,27.2452,65300.0
2007-05-30 11:50:00,46.71,46.72,46.64,46.65,79300.0,27.2336,27.2394,27.1928,27.1986,79300.0
2007-05-30 12:00:00,46.64,46.7,46.63,46.66,94600.0,27.1928,27.2277,27.1869,27.2044,94600.0
2007-05-30 12:10:00,46.66,46.71,46.66,46.69,34600.0,27.2044,27.2336,27.2044,27.2219,34600.0
2007-05-30 12:20:00,46.69,46.77,46.67,46.77,56500.0,27.2219,27.2686,27.2102,27.2686,56500.0
2007-05-30 12:30:00,46.77,46.81,46.69,46.69,89000.0,27.2686,27.2919,27.2219,27.2219,89000.0
2007-05-30 12:40:00,46.69,46.71,46.68,46.69,56900.0,27.2219,27.2336,27.2161,27.2219,56900.0
2007-05-30 12:50:00,46.68,46.68,46.63,46.63,37500.0,27.2161,27.2161,27.1869,27.1869,37500.0
2007-05-30 13:00:00,46.64,46.68,46.62,46.63,66500.0,27.1928,27.2161,27.1811,27.1869,66500.0
2007-05-30 13:10:00,46.63,46.67,46.61,46.64,45300.0,27.1869,27.2102,27.1753,27.1928,45300.0
2007-05-30 13:20:00,46.65,46.65,46.61,46.65,43500.0,27.1986,27.1986,27.1753,27.1986,43500.0
2007-05-30 13:30:00,46.65,46.67,46.56,46.56,43000.0,27.1986,27.2102,27.1461,27.1461,43000.0
2007-05-30 13:40:00,46.57,46.57,46.51,46.54,71300.0,27.1519,27.1519,27.117,27.1345,71300.0
2007-05-30 13:50:00,46.54,46.57,46.52,46.53,52600.0,27.1345,27.1519,27.1228,27.1286,52600.0
2007-05-30 14:00:00,46.54,46.55,46.34,46.43,175700.0,27.1345,27.1403,27.0178,27.0703,175700.0
2007-05-30 14:10:00,46.43,46.49,46.4,46.45,193400.0,27.0703,27.1053,27.0528,27.082,193400.0
2007-05-30 14:20:00,46.46,46.54,46.32,46.54,111000.0,27.0878,27.1345,27.0062,27.1345,111000.0
2007-05-30 14:30:00,46.55,46.61,46.5,46.53,113100.0,27.1403,27.1753,27.1111,27.1286,113100.0
2007-05-30 14:40:00,46.54,46.66,46.53,46.61,84700.0,27.1345,27.2044,27.1286,27.1753,84700.0
2007-05-30 14:50:00,46.59,46.63,46.58,46.63,70000.0,27.1636,27.1869,27.1578,27.1869,70000.0
2007-05-30 15:00:00,46.63,46.68,46.61,46.65,120700.0,27.1869,27.2161,27.1753,27.1986,120700.0
2007-05-30 15:10:00,46.65,46.65,46.6,46.62,86900.0,27.1986,27.1986,27.1694,27.1811,86900.0
2007-05-30 15:20:00,46.62,46.65,46.6,46.64,103900.0,27.1811,27.1986,27.1694,27.1928,103900.0
2007-05-30 15:30:00,46.63,46.72,46.6,46.72,185300.0,27.1869,27.2394,27.1694,27.2394,185300.0
2007-05-30 15:40:00,46.71,46.8,46.7,46.73,229500.0,27.2336,27.286,27.2277,27.2452,229500.0
2007-05-30 15:50:00,46.73,46.82,46.7,46.82,164500.0,27.2452,27.2977,27.2277,27.2977,164500.0
2007-05-31 09:30:00,47.03,47.32,46.85,47.23,229700.0,27.4201,27.5892,27.3152,27.5367,229700.0
2007-05-31 09:40:00,47.25,47.39,47.19,47.26,127500.0,27.5484,27.63,27.5134,27.5542,127500.0
2007-05-31 09:50:00,47.25,47.3,47.19,47.29,58100.0,27.5484,27.5776,27.5134,27.5717,58100.0
2007-05-31 10:00:00,47.29,47.32,47.27,47.27,73600.0,27.5717,27.5892,27.5601,27.5601,73600.0
2007-05-31 10:10:00,47.27,47.27,47.07,47.08,74700.0,27.5601,27.5601,27.4435,27.4493,74700.0
2007-05-31 10:20:00,47.07,47.08,47.05,47.07,49200.0,27.4435,27.4493,27.4318,27.4435,49200.0
2007-05-31 10:30:00,47.06,47.11,47.0,47.11,75100.0,27.4376,27.4668,27.4027,27.4668,75100.0
2007-05-31 10:40:00,47.1,47.26,47.1,47.24,78800.0,27.461,27.5542,27.461,27.5426,78800.0
2007-05-31 10:50:00,47.26,47.27,47.2,47.2,79200.0,27.5542,27.5601,27.5193,27.5193,79200.0
2007-05-31 11:00:00,47.21,47.22,47.15,47.21,64900.0,27.5251,27.5309,27.4901,27.5251,64900.0
2007-05-31 11:10:00,47.21,47.25,47.14,47.17,52300.0,27.5251,27.5484,27.4843,27.5018,52300.0
2007-05-31 11:20:00,47.16,47.2,47.08,47.1,51600.0,27.4959,27.5193,27.4493,27.461,51600.0
2007-05-31 11:30:00,47.1,47.19,47.07,47.19,49600.0,27.461,27.5134,27.4435,27.5134,49600.0
2007-05-31 11:40:00,47.18,47.32,47.18,47.31,61600.0,27.5076,27.5892,27.5076,27.5834,61600.0
2007-05-31 11:50:00,47.3,47.46,47.3,47.45,122600.0,27.5776,27.6708,27.5776,27.665,122600.0
2007-05-31 12:00:00,47.46,47.96,47.45,47.83,324600.0,27.6708,27.9624,27.665,27.8866,324600.0
2007-05-31 12:10:00,47.84,47.99,47.84,47.97,177500.0,27.8924,27.9799,27.8924,27.9682,177500.0
2007-05-31 12:20:00,47.98,47.99,47.9,47.99,80000.0,27.974,27.9799,27.9274,27.9799,80000.0
2007-05-31 12:30:00,47.98,48.12,47.97,48.1,162300.0,27.974,28.0557,27.9682,28.044,162300.0
2007-05-31 12:40:00,48.1,48.16,48.07,48.07,172200.0,28.044,28.079,28.0265,28.0265,172200.0
2007-05-31 12:50:00,48.07,48.16,48.07,48.12,147100.0,28.0265,28.079,28.0265,28.0557,147100.0
2007-05-31 13:00:00,48.12,48.14,47.9,47.9,82200.0,28.0557,28.0673,27.9274,27.9274,82200.0
2007-05-31 13:10:00,47.91,48.0,47.82,47.86,103200.0,27.9332,27.9857,27.8807,27.9041,103200.0
2007-05-31 13:20:00,47.87,47.91,47.76,47.79,130000.0,27.9099,27.9332,27.8458,27.8632,130000.0
2007-05-31 13:30:00,47.8,47.95,47.79,47.94,113400.0,27.8691,27.9565,27.8632,27.9507,113400.0
2007-05-31 13:40:00,47.94,48.09,47.93,48.07,122400.0,27.9507,28.0382,27.9449,28.0265,122400.0
2007-05-31 13:50:00,48.06,48.14,48.02,48.13,114700.0,28.0207,28.0673,27.9973,28.0615,114700.0
2007-05-31 14:00:00,48.13,48.15,48.08,48.15,193700.0,28.0615,28.0731,28.0323,28.0731,193700.0
2007-05-31 14:10:00,48.14,48.16,48.1,48.11,115700.0,28.0673,28.079,28.044,28.0498,115700.0
2007-05-31 14:20:00,48.11,48.16,48.04,48.04,137500.0,28.0498,28.079,28.009,28.009,137500.0
2007-05-31 14:30:00,48.04,48.15,48.04,48.13,107100.0,28.009,28.0731,28.009,28.0615,107100.0
2007-05-31 14:40:00,48.13,48.14,48.07,48.09,144400.0,28.0615,28.0673,28.0265,28.0382,144400.0
2007-05-31 14:50:00,48.1,48.2,48.09,48.13,171300.0,28.044,28.1023,28.0382,28.0615,171300.0
2007-05-31 15:00:00,48.13,48.15,48.02,48.05,178500.0,28.0615,28.0731,27.9973,28.0148,178500.0
2007-05-31 15:10:00,48.05,48.17,48.04,48.16,119700.0,28.0148,28.0848,28.009,28.079,119700.0
2007-05-31 15:20:00,48.16,48.25,48.15,48.21,176700.0,28.079,28.1314,28.0731,28.1081,176700.0
2007-05-31 15:30:00,48.2,48.3,48.2,48.3,285500.0,28.1023,28.1606,28.1023,28.1606,285500.0
2007-05-31 15:40:00,48.29,48.36,48.23,48.34,324800.0,28.1548,28.1956,28.1198,28.1839,324800.0
2007-05-31 15:50:00,48.34,48.35,48.25,48.25,548500.0,28.1839,28.1897,28.1314,28.1314,548500.0
2007-06-01 09:30:00,48.4,48.73,48.25,48.71,271100.0,28.2189,28.4113,28.1314,28.3996,271100.0
2007-06-01 09:40:00,48.7,48.95,48.69,48.93,343300.0,28.3938,28.5396,28.388,28.5279,343300.0
2007-06-01 09:50:00,48.94,48.95,48.59,48.61,181500.0,28.5337,28.5396,28.3297,28.3413,181500.0
2007-06-01 10:00:00,48.57,48.73,48.52,48.7,144000.0,28.318,28.4113,28.2889,28.3938,144000.0
2007-06-01 10:10:00,48.7,48.72,48.51,48.59,171600.0,28.3938,28.4055,28.283,28.3297,171600.0
2007-06-01 10:20:00,48.58,48.62,48.35,48.45,123600.0,28.3238,28.3472,28.1897,28.2481,123600.0
2007-06-01 10:30:00,48.43,48.63,48.39,48.59,183000.0,28.2364,28.353,28.2131,28.3297,183000.0
2007-06-01 10:40:00,48.6,48.65,48.57,48.62,61800.0,28.3355,28.3647,28.318,28.3472,61800.0
2007-06-01 10:50:00,48.63,48.67,48.57,48.61,125300.0,28.353,28.3763,28.318,28.3413,125300.0
2007-06-01 11:00:00,48.61,48.68,48.52,48.67,131700.0,28.3413,28.3821,28.2889,28.3763,131700.0
2007-06-01 11:10:00,48.68,48.81,48.67,48.81,147400.0,28.3821,28.4579,28.3763,28.4579,147400.0
2007-06-01 11:20:00,48.81,48.88,48.72,48.83,145900.0,28.4579,28.4988,28.4055,28.4696,145900.0
2007-06-01 11:30:00,48.83,48.91,48.78,48.8,96300.0,28.4696,28.5162,28.4405,28.4521,96300.0
2007-06-01 11:40:00,48.79,48.87,48.7,48.85,93200.0,28.4463,28.4929,28.3938,28.4813,93200.0
2007-06-01 11:50:00,48.86,48.9,48.84,48.89,71900.0,28.4871,28.5104,28.4754,28.5046,71900.0
2007-06-01 12:00:00,48.88,48.91,48.77,48.8,195400.0,28.4988,28.5162,28.4346,28.4521,195400.0
2007-06-01 12:10:00,48.79,48.82,48.65,48.68,127300.0,28.4463,28.4638,28.3647,28.3821,127300.0
2007-06-01 12:20:00,48.68,48.72,48.41,48.49,133500.0,28.3821,28.4055,28.2247,28.2714,133500.0
2007-06-01 12:30:00,48.49,48.6,48.45,48.59,88200.0,28.2714,28.3355,28.2481,28.3297,88200.0
2007-06-01 12:40:00,48.59,48.61,48.44,48.5,96600.0,28.3297,28.3413,28.2422,28.2772,96600.0
2007-06-01 12:50:00,48.5,48.72,48.49,48.72,125800.0,28.2772,28.4055,28.2714,28.4055,125800.0
2007-06-01 13:00:00,48.71,48.75,48.7,48.74,91700.0,28.3996,28.423,28.3938,28.4171,91700.0
2007-06-01 13:10:00,48.73,48.8,48.66,48.8,66600.0,28.4113,28.4521,28.3705,28.4521,66600.0
2007-06-01 13:20:00,48.8,48.83,48.71,48.79,54300.0,28.4521,28.4696,28.3996,28.4463,54300.0
2007-06-01 13:30:00,48.8,48.95,48.8,48.84,91500.0,28.4521,28.5396,28.4521,28.4754,91500.0
2007-06-01 13:40:00,48.85,48.87,48.74,48.79,118900.0,28.4813,28.4929,28.4171,28.4463,118900.0
2007-06-01 13:50:00,48.78,48.86,48.77,48.85,104500.0,28.4405,28.4871,28.4346,28.4813,104500.0
2007-06-01 14:00:00,48.86,48.9,48.83,48.85,68500.0,28.4871,28.5104,28.4696,28.4813,68500.0
2007-06-01 14:10:00,48.86,48.86,48.85,48.86,65300.0,28.4871,28.4871,28.4813,28.4871,65300.0
2007-06-01 14:20:00,48.86,48.94,48.84,48.93,92700.0,28.4871,28.5337,28.4754,28.5279,92700.0
2007-06-01 14:30:00,48.93,48.94,48.86,48.88,82300.0,28.5279,28.5337,28.4871,28.4988,82300.0
2007-06-01 14:40:00,48.87,48.94,48.87,48.91,79500.0,28.4929,28.5337,28.4929,28.5162,79500.0
2007-06-01 14:50:00,48.92,48.95,48.91,48.93,69100.0,28.5221,28.5396,28.5162,28.5279,69100.0
2007-06-01 15:00:00,48.93,48.93,48.89,48.92,86300.0,28.5279,28.5279,28.5046,28.5221,86300.0
2007-06-01 15:10:00,48.91,48.94,48.89,48.93,103500.0,28.5162,28.5337,28.5046,28.5279,103500.0
2007-06-01 15:20:00,48.94,48.94,48.89,48.94,108900.0,28.5337,28.5337,28.5046,28.5337,108900.0
2007-06-01 15:30:00,48.94,48.94,48.9,48.93,113900.0,28.5337,28.5337,28.5104,28.5279,113900.0
2007-06-01 15:40:00,48.92,49.2,48.91,49.05,592000.0,28.5221,28.6853,28.5162,28.5979,592000.0
2007-06-01 15:50:00,49.05,49.1,49.01,49.08,671700.0,28.5979,28.627,28.5746,28.6154,671700.0
2007-06-04 09:30:00,49.08,49.19,49.0,49.18,202700.0,28.6154,28.6795,28.5687,28.6737,202700.0
2007-06-04 09:40:00,49.17,49.33,49.09,49.3,208600.0,28.6678,28.7611,28.6212,28.7436,208600.0
2007-06-04 09:50:00,49.3,49.38,49.28,49.3,121500.0,28.7436,28.7903,28.732,28.7436,121500.0
2007-06-04 10:00:00,49.31,49.36,49.22,49.33,144700.0,28.7495,28.7786,28.697,28.7611,144700.0
2007-06-04 10:10:00,49.33,49.36,49.18,49.21,73800.0,28.7611,28.7786,28.6737,28.6912,73800.0
2007-06-04 10:20:00,49.19,49.2,49.05,49.1,91800.0,28.6795,28.6853,28.5979,28.627,91800.0
2007-06-04 10:30:00,49.1,49.13,49.04,49.08,47300.0,28.627,28.6445,28.592,28.6154,47300.0
2007-06-04 10:40:00,49.08,49.08,48.99,48.99,56300.0,28.6154,28.6154,28.5629,28.5629,56300.0
2007-06-04 10:50:00,48.99,48.99,48.92,48.94,75000.0,28.5629,28.5629,28.5221,28.5337,75000.0
2007-06-04 11:00:00,48.94,49.05,48.88,48.9,108300.0,28.5337,28.5979,28.4988,28.5104,108300.0
2007-06-04 11:10:00,48.9,49.05,48.84,48.95,61000.0,28.5104,28.5979,28.4754,28.5396,61000.0
2007-06-04 11:20:00,48.94,49.09,48.94,49.09,81300.0,28.5337,28.6212,28.5337,28.6212,81300.0
2007-06-04 11:30:00,49.1,49.32,49.1,49.31,119000.0,28.627,28.7553,28.627,28.7495,119000.0
2007-06-04 11:40:00,49.31,49.39,49.29,49.38,108200.0,28.7495,28.7961,28.7378,28.7903,108200.0
2007-06-04 11:50:00,49.38,49.44,49.37,49.42,100400.0,28.7903,28.8253,28.7844,28.8136,100400.0
2007-06-04 12:00:00,49.43,49.44,49.31,49.35,72700.0,28.8194,28.8253,28.7495,28.7728,72700.0
2007-06-04 12:10:00,49.34,49.35,49.23,49.24,54100.0,28.767,28.7728,28.7028,28.7086,54100.0
2007-06-04 12:20:00,49.24,49.31,49.23,49.26,100200.0,28.7086,28.7495,28.7028,28.7203,100200.0
2007-06-04 12:30:00,49.26,49.33,49.22,49.31,56200.0,28.7203,28.7611,28.697,28.7495,56200.0
2007-06-04 12:40:00,49.32,49.34,49.22,49.26,80900.0,28.7553,28.767,28.697,28.7203,80900.0
2007-06-04 12:50:00,49.25,49.33,49.24,49.33,26600.0,28.7145,28.7611,28.7086,28.7611,26600.0
2007-06-04 13:00:00,49.33,49.33,49.28,49.29,36800.0,28.7611,28.7611,28.732,28.7378,36800.0
2007-06-04 13:10:00,49.29,49.29,49.24,49.25,48200.0,28.7378,28.7378,28.7086,28.7145,48200.0
2007-06-04 13:20:00,49.25,49.26,49.21,49.22,45000.0,28.7145,28.7203,28.6912,28.697,45000.0
2007-06-04 13:30:00,49.23,49.3,49.21,49.21,33600.0,28.7028,28.7436,28.6912,28.6912,33600.0
2007-06-04 13:40:00,49.21,49.28,49.19,49.24,52000.0,28.6912,28.732,28.6795,28.7086,52000.0
2007-06-04 13:50:00,49.23,49.3,49.23,49.25,60600.0,28.7028,28.7436,28.7028,28.7145,60600.0
2007-06-04 14:00:00,49.25,49.36,49.25,49.32,89300.0,28.7145,28.7786,28.7145,28.7553,89300.0
2007-06-04 14:10:00,49.32,49.33,49.17,49.2,75900.0,28.7553,28.7611,28.6678,28.6853,75900.0
2007-06-04 14:20:00,49.21,49.27,49.21,49.23,43600.0,28.6912,28.7261,28.6912,28.7028,43600.0
2007-06-04 14:30:00,49.22,49.23,49.09,49.1,133400.0,28.697,28.7028,28.6212,28.627,133400.0
2007-06-04 14:40:00,49.09,49.16,49.07,49.11,122900.0,28.6212,28.662,28.6095,28.6329,122900.0
2007-06-04 14:50:00,49.1,49.12,48.99,49.05,110800.0,28.627,28.6387,28.5629,28.5979,110800.0
2007-06-04 15:00:00,49.06,49.13,49.05,49.06,136900.0,28.6037,28.6445,28.5979,28.6037,136900.0
2007-06-04 15:10:00,49.07,49.07,48.99,49.0,124800.0,28.6095,28.6095,28.5629,28.5687,124800.0
2007-06-04 15:20:00,49.0,49.14,49.0,49.14,135400.0,28.5687,28.6503,28.5687,28.6503,135400.0
2007-06-04 15:30:00,49.14,49.15,49.04,49.06,126800.0,28.6503,28.6562,28.592,28.6037,126800.0
2007-06-04 15:40:00,49.06,49.08,49.05,49.06,164600.0,28.6037,28.6154,28.5979,28.6037,164600.0
2007-06-04 15:50:00,49.07,49.08,49.03,49.04,170200.0,28.6095,28.6154,28.5862,28.592,170200.0
2007-06-05 09:30:00,48.78,48.88,48.5,48.52,241500.0,28.4405,28.4988,28.2772,28.2889,241500.0
2007-06-05 09:40:00,48.52,48.52,48.24,48.32,261000.0,28.2889,28.2889,28.1256,28.1723,261000.0
2007-06-05 09:50:00,48.33,48.39,48.32,48.32,151300.0,28.1781,28.2131,28.1723,28.1723,151300.0
2007-06-05 10:00:00,48.33,48.39,48.23,48.37,240300.0,28.1781,28.2131,28.1198,28.2014,240300.0
2007-06-05 10:10:00,48.36,48.4,48.29,48.32,111000.0,28.1956,28.2189,28.1548,28.1723,111000.0
2007-06-05 10:20:00,48.3,48.38,48.15,48.38,228400.0,28.1606,28.2072,28.0731,28.2072,228400.0
2007-06-05 10:30:00,48.38,48.5,48.2,48.21,209100.0,28.2072,28.2772,28.1023,28.1081,209100.0
2007-06-05 10:40:00,48.21,48.22,48.14,48.16,118700.0,28.1081,28.114,28.0673,28.079,118700.0
2007-06-05 10:50:00,48.16,48.22,48.13,48.13,80100.0,28.079,28.114,28.0615,28.0615,80100.0
2007-06-05 11:00:00,48.13,48.33,48.11,48.21,89900.0,28.0615,28.1781,28.0498,28.1081,89900.0
2007-06-05 11:10:00,48.21,48.26,48.16,48.22,78800.0,28.1081,28.1373,28.079,28.114,78800.0
2007-06-05 11:20:00,48.21,48.28,48.21,48.28,54800.0,28.1081,28.1489,28.1081,28.1489,54800.0
2007-06-05 11:30:00,48.3,48.45,48.2,48.32,309800.0,28.1606,28.2481,28.1023,28.1723,309800.0
2007-06-05 11:40:00,48.31,48.4,48.26,48.29,119300.0,28.1664,28.2189,28.1373,28.1548,119300.0
2007-06-05 11:50:00,48.29,48.3,48.23,48.23,91400.0,28.1548,28.1606,28.1198,28.1198,91400.0
2007-06-05 12:00:00,48.23,48.25,48.14,48.14,95600.0,28.1198,28.1314,28.0673,28.0673,95600.0
2007-06-05 12:10:00,48.14,48.23,48.07,48.08,95600.0,28.0673,28.1198,28.0265,28.0323,95600.0
2007-06-05 12:20:00,48.09,48.11,48.06,48.1,79200.0,28.0382,28.0498,28.0207,28.044,79200.0
2007-06-05 12:30:00,48.1,48.19,48.09,48.15,73000.0,28.044,28.0965,28.0382,28.0731,73000.0
2007-06-05 12:40:00,48.16,48.16,48.1,48.14,35800.0,28.079,28.079,28.044,28.0673,35800.0
2007-06-05 12:50:00,48.15,48.28,48.14,48.27,126600.0,28.0731,28.1489,28.0673,28.1431,126600.0
2007-06-05 13:00:00,48.26,48.27,48.16,48.23,41700.0,28.1373,28.1431,28.079,28.1198,41700.0
2007-06-05 13:10:00,48.23,48.3,48.15,48.19,55400.0,28.1198,28.1606,28.0731,28.0965,55400.0
2007-06-05 13:20:00,48.19,48.21,48.08,48.1,52800.0,28.0965,28.1081,28.0323,28.044,52800.0
2007-06-05 13:30:00,48.11,48.21,48.08,48.19,30400.0,28.0498,28.1081,28.0323,28.0965,30400.0
2007-06-05 13:40:00,48.21,48.22,48.1,48.22,59300.0,28.1081,28.114,28.044,28.114,59300.0
2007-06-05 13:50:00,48.21,48.27,48.19,48.19,46500.0,28.1081,28.1431,28.0965,28.0965,46500.0
2007-06-05 14:00:00,48.19,48.19,48.07,48.08,117200.0,28.0965,28.0965,28.0265,28.0323,117200.0
2007-06-05 14:10:00,48.07,48.16,48.07,48.16,90100.0,28.0265,28.079,28.0265,28.079,90100.0
2007-06-05 14:20:00,48.17,48.23,48.11,48.11,51300.0,28.0848,28.1198,28.0498,28.0498,51300.0
2007-06-05 14:30:00,48.12,48.24,48.05,48.07,65000.0,28.0557,28.1256,28.0148,28.0265,65000.0
2007-06-05 14:40:00,48.07,48.14,48.06,48.14,73700.0,28.0265,28.0673,28.0207,28.0673,73700.0
2007-06-05 14:50:00,48.15,48.15,48.07,48.08,38200.0,28.0731,28.0731,28.0265,28.0323,38200.0
2007-06-05 15:00:00,48.08,48.08,48.04,48.05,92800.0,28.0323,28.0323,28.009,28.0148,92800.0
2007-06-05 15:10:00,48.05,48.11,48.02,48.03,177300.0,28.0148,28.0498,27.9973,28.0032,177300.0
2007-06-05 15:20:00,48.03,48.07,48.01,48.07,84100.0,28.0032,28.0265,27.9915,28.0265,84100.0
2007-06-05 15:30:00,48.07,48.11,48.05,48.09,214800.0,28.0265,28.0498,28.0148,28.0382,214800.0
2007-06-05 15:40:00,48.09,48.29,48.09,48.19,289400.0,28.0382,28.1548,28.0382,28.0965,289400.0
2007-06-05 15:50:00,48.2,48.21,48.02,48.11,204800.0,28.1023,28.1081,27.9973,28.0498,204800.0
2007-06-06 09:30:00,48.0,48.01,47.73,47.73,105000.0,27.9857,27.9915,27.8283,27.8283,105000.0
2007-06-06 09:40:00,47.74,47.85,47.69,47.8,194800.0,27.8341,27.8982,27.8049,27.8691,194800.0
2007-06-06 09:50:00,47.8,47.81,47.59,47.74,239500.0,27.8691,27.8749,27.7466,27.8341,239500.0
2007-06-06 10:00:00,47.75,47.79,47.66,47.78,176800.0,27.8399,27.8632,27.7875,27.8574,176800.0
2007-06-06 10:10:00,47.77,47.86,47.74,47.85,142600.0,27.8516,27.9041,27.8341,27.8982,142600.0
2007-06-06 10:20:00,47.84,48.01,47.83,47.95,106900.0,27.8924,27.9915,27.8866,27.9565,106900.0
2007-06-06 10:30:00,47.96,48.09,47.83,47.97,115200.0,27.9624,28.0382,27.8866,27.9682,115200.0
2007-06-06 10:40:00,47.99,48.09,47.98,48.06,69700.0,27.9799,28.0382,27.974,28.0207,69700.0
2007-06-06 10:50:00,48.06,48.09,47.94,47.95,145500.0,28.0207,28.0382,27.9507,27.9565,145500.0
2007-06-06 11:00:00,47.96,48.01,47.88,47.98,104000.0,27.9624,27.9915,27.9157,27.974,104000.0
2007-06-06 11:10:00,47.97,48.14,47.97,48.14,137900.0,27.9682,28.0673,27.9682,28.0673,137900.0
2007-06-06 11:20:00,48.12,48.25,48.12,48.15,121800.0,28.0557,28.1314,28.0557,28.0731,121800.0
2007-06-06 11:30:00,48.14,48.22,48.14,48.17,86800.0,28.0673,28.114,28.0673,28.0848,86800.0
2007-06-06 11:40:00,48.18,48.36,48.17,48.2,143200.0,28.0906,28.1956,28.0848,28.1023,143200.0
2007-06-06 11:50:00,48.2,48.23,48.07,48.2,92800.0,28.1023,28.1198,28.0265,28.1023,92800.0
2007-06-06 12:00:00,48.19,48.25,48.18,48.22,53300.0,28.0965,28.1314,28.0906,28.114,53300.0
2007-06-06 12:10:00,48.21,48.36,48.17,48.34,54700.0,28.1081,28.1956,28.0848,28.1839,54700.0
2007-06-06 12:20:00,48.34,48.35,48.25,48.27,70400.0,28.1839,28.1897,28.1314,28.1431,70400.0
2007-06-06 12:30:00,48.26,48.35,48.26,48.3,74700.0,28.1373,28.1897,28.1373,28.1606,74700.0
2007-06-06 12:40:00,48.31,48.36,48.31,48.34,59100.0,28.1664,28.1956,28.1664,28.1839,59100.0
2007-06-06 12:50:00,48.36,48.36,48.31,48.31,77500.0,28.1956,28.1956,28.1664,28.1664,77500.0
2007-06-06 13:00:00,48.31,48.33,48.22,48.25,121100.0,28.1664,28.1781,28.114,28.1314,121100.0
2007-06-06 13:10:00,48.24,48.25,48.18,48.18,83400.0,28.1256,28.1314,28.0906,28.0906,83400.0
2007-06-06 13:20:00,48.18,48.18,48.05,48.08,121200.0,28.0906,28.0906,28.0148,28.0323,121200.0
2007-06-06 13:30:00,48.09,48.17,48.0,48.0,76500.0,28.0382,28.0848,27.9857,27.9857,76500.0
2007-06-06 13:40:00,48.01,48.12,48.01,48.04,81300.0,27.9915,28.0557,27.9915,28.009,81300.0
2007-06-06 13:50:00,48.05,48.17,48.02,48.17,56800.0,28.0148,28.0848,27.9973,28.0848,56800.0
2007-06-06 14:00:00,48.17,48.21,48.15,48.18,46400.0,28.0848,28.1081,28.0731,28.0906,46400.0
2007-06-06 14:10:00,48.18,48.24,48.17,48.22,69100.0,28.0906,28.1256,28.0848,28.114,69100.0
2007-06-06 14:20:00,48.22,48.28,48.19,48.22,73100.0,28.114,28.1489,28.0965,28.114,73100.0
2007-06-06 14:30:00,48.21,48.26,48.2,48.26,47800.0,28.1081,28.1373,28.1023,28.1373,47800.0
2007-06-06 14:40:00,48.26,48.33,48.25,48.31,56000.0,28.1373,28.1781,28.1314,28.1664,56000.0
2007-06-06 14:50:00,48.31,48.34,48.29,48.33,58900.0,28.1664,28.1839,28.1548,28.1781,58900.0
2007-06-06 15:00:00,48.32,48.33,48.26,48.31,89000.0,28.1723,28.1781,28.1373,28.1664,89000.0
2007-06-06 15:10:00,48.32,48.45,48.32,48.44,149600.0,28.1723,28.2481,28.1723,28.2422,149600.0
2007-06-06 15:20:00,48.44,48.49,48.43,48.46,152800.0,28.2422,28.2714,28.2364,28.2539,152800.0
2007-06-06 15:30:00,48.45,48.56,48.44,48.53,191700.0,28.2481,28.3122,28.2422,28.2947,191700.0
2007-06-06 15:40:00,48.53,48.58,48.46,48.48,227400.0,28.2947,28.3238,28.2539,28.2655,227400.0
2007-06-06 15:50:00,48.48,48.51,48.4,48.47,327900.0,28.2655,28.283,28.2189,28.2597,327900.0
2007-06-07 09:30:00,47.8,48.45,47.8,48.19,200500.0,27.8691,28.2481,27.8691,28.0965,200500.0
2007-06-07 09:40:00,48.22,48.47,48.21,48.29,109700.0,28.114,28.2597,28.1081,28.1548,109700.0
2007-06-07 09:50:00,48.29,48.53,48.29,48.39,111400.0,28.1548,28.2947,28.1548,28.2131,111400.0
2007-06-07 10:00:00,48.4,48.55,48.12,48.22,114500.0,28.2189,28.3064,28.0557,28.114,114500.0
2007-06-07 10:10:00,48.21,48.27,48.12,48.15,100800.0,28.1081,28.1431,28.0557,28.0731,100800.0
2007-06-07 10:20:00,48.16,48.23,48.06,48.12,78000.0,28.079,28.1198,28.0207,28.0557,78000.0
2007-06-07 10:30:00,48.13,48.22,47.88,47.89,105100.0,28.0615,28.114,27.9157,27.9216,105100.0
2007-06-07 10:40:00,47.89,48.01,47.81,47.95,127100.0,27.9216,27.9915,27.8749,27.9565,127100.0
2007-06-07 10:50:00,47.93,48.04,47.9,47.93,86000.0,27.9449,28.009,27.9274,27.9449,86000.0
2007-06-07 11:00:00,47.94,47.95,47.7,47.7,128300.0,27.9507,27.9565,27.8108,27.8108,128300.0
2007-06-07 11:10:00,47.67,47.75,47.6,47.73,179000.0,27.7933,27.8399,27.7525,27.8283,179000.0
2007-06-07 11:20:00,47.73,47.9,47.72,47.79,107500.0,27.8283,27.9274,27.8224,27.8632,107500.0
2007-06-07 11:30:00,47.79,47.87,47.78,47.8,111600.0,27.8632,27.9099,27.8574,27.8691,111600.0
2007-06-07 11:40:00,47.81,47.92,47.8,47.92,90600.0,27.8749,27.939,27.8691,27.939,90600.0
2007-06-07 11:50:00,47.91,47.94,47.85,47.89,60200.0,27.9332,27.9507,27.8982,27.9216,60200.0
2007-06-07 12:00:00,47.88,47.9,47.8,47.81,80100.0,27.9157,27.9274,27.8691,27.8749,80100.0
2007-06-07 12:10:00,47.8,48.12,47.77,48.04,88500.0,27.8691,28.0557,27.8516,28.009,88500.0
2007-06-07 12:20:00,48.04,48.04,47.93,47.98,31500.0,28.009,28.009,27.9449,27.974,31500.0
2007-06-07 12:30:00,47.98,48.01,47.75,47.75,69000.0,27.974,27.9915,27.8399,27.8399,69000.0
2007-06-07 12:40:00,47.75,47.76,47.6,47.69,130100.0,27.8399,27.8458,27.7525,27.8049,130100.0
2007-06-07 12:50:00,47.68,47.74,47.56,47.73,76300.0,27.7991,27.8341,27.7292,27.8283,76300.0
2007-06-07 13:00:00,47.72,47.85,47.72,47.77,48000.0,27.8224,27.8982,27.8224,27.8516,48000.0
2007-06-07 13:10:00,47.77,47.8,47.58,47.58,133600.0,27.8516,27.8691,27.7408,27.7408,133600.0
2007-06-07 13:20:00,47.58,47.68,47.56,47.65,125700.0,27.7408,27.7991,27.7292,27.7816,125700.0
2007-06-07 13:30:00,47.65,47.66,47.54,47.56,156600.0,27.7816,27.7875,27.7175,27.7292,156600.0
2007-06-07 13:40:00,47.56,47.68,47.55,47.59,118200.0,27.7292,27.7991,27.7233,27.7466,118200.0
2007-06-07 13:50:00,47.6,47.72,47.57,47.69,61400.0,27.7525,27.8224,27.735,27.8049,61400.0
2007-06-07 14:00:00,47.69,47.78,47.69,47.7,97200.0,27.8049,27.8574,27.8049,27.8108,97200.0
2007-06-07 14:10:00,47.69,47.76,47.59,47.72,95100.0,27.8049,27.8458,27.7466,27.8224,95100.0
2007-06-07 14:20:00,47.72,47.75,47.6,47.65,160400.0,27.8224,27.8399,27.7525,27.7816,160400.0
2007-06-07 14:30:00,47.65,47.73,47.57,47.69,97200.0,27.7816,27.8283,27.735,27.8049,97200.0
2007-06-07 14:40:00,47.68,47.96,47.68,47.86,123500.0,27.7991,27.9624,27.7991,27.9041,123500.0
2007-06-07 14:50:00,47.87,47.95,47.79,47.92,81100.0,27.9099,27.9565,27.8632,27.939,81100.0
2007-06-07 15:00:00,47.91,48.02,47.83,47.93,175700.0,27.9332,27.9973,27.8866,27.9449,175700.0
2007-06-07 15:10:00,47.94,47.96,47.87,47.88,152400.0,27.9507,27.9624,27.9099,27.9157,152400.0
2007-06-07 15:20:00,47.88,47.91,47.72,47.76,108600.0,27.9157,27.9332,27.8224,27.8458,108600.0
2007-06-07 15:30:00,47.75,47.87,47.66,47.66,113700.0,27.8399,27.9099,27.7875,27.7875,113700.0
2007-06-07 15:40:00,47.66,47.67,47.55,47.55,159600.0,27.7875,27.7933,27.7233,27.7233,159600.0
2007-06-07 15:50:00,47.55,47.6,47.45,47.46,278900.0,27.7233,27.7525,27.665,27.6708,278900.0
2007-06-08 09:30:00,47.51,47.83,47.4,47.44,103900.0,27.7,27.8866,27.6359,27.6592,103900.0
2007-06-08 09:40:00,47.47,47.62,47.28,47.6,148500.0,27.6767,27.7641,27.5659,27.7525,148500.0
2007-06-08 09:50:00,47.5,47.83,47.5,47.67,121800.0,27.6942,27.8866,27.6942,27.7933,121800.0
2007-06-08 10:00:00,47.67,47.75,47.57,47.69,96900.0,27.7933,27.8399,27.735,27.8049,96900.0
2007-06-08 10:10:00,47.67,47.81,47.6,47.67,63500.0,27.7933,27.8749,27.7525,27.7933,63500.0
2007-06-08 10:20:00,47.68,47.92,47.63,47.87,113500.0,27.7991,27.939,27.77,27.9099,113500.0
2007-06-08 10:30:00,47.88,47.92,47.73,47.77,116800.0,27.9157,27.939,27.8283,27.8516,116800.0
2007-06-08 10:40:00,47.79,47.85,47.74,47.79,103300.0,27.8632,27.8982,27.8341,27.8632,103300.0
2007-06-08 10:50:00,47.79,47.79,47.61,47.61,60500.0,27.8632,27.8632,27.7583,27.7583,60500.0
2007-06-08 11:00:00,47.63,47.63,47.37,47.38,180900.0,27.77,27.77,27.6184,27.6242,180900.0
2007-06-08 11:10:00,47.38,47.75,47.27,47.34,170700.0,27.6242,27.8399,27.5601,27.6009,170700.0
2007-06-08 11:20:00,47.34,47.43,47.34,47.38,75000.0,27.6009,27.6534,27.6009,27.6242,75000.0
2007-06-08 11:30:00,47.37,47.55,47.37,47.55,62700.0,27.6184,27.7233,27.6184,27.7233,62700.0
2007-06-08 11:40:00,47.55,47.7,47.52,47.65,65500.0,27.7233,27.8108,27.7058,27.7816,65500.0
2007-06-08 11:50:00,47.64,47.73,47.62,47.68,61200.0,27.7758,27.8283,27.7641,27.7991,61200.0
2007-06-08 12:00:00,47.68,47.73,47.66,47.7,42500.0,27.7991,27.8283,27.7875,27.8108,42500.0
2007-06-08 12:10:00,47.7,47.79,47.67,47.77,56400.0,27.8108,27.8632,27.7933,27.8516,56400.0
2007-06-08 12:20:00,47.79,47.86,47.78,47.82,37600.0,27.8632,27.9041,27.8574,27.8807,37600.0
2007-06-08 12:30:00,47.82,47.82,47.7,47.76,68800.0,27.8807,27.8807,27.8108,27.8458,68800.0
2007-06-08 12:40:00,47.76,47.76,47.57,47.64,82700.0,27.8458,27.8458,27.735,27.7758,82700.0
2007-06-08 12:50:00,47.65,47.79,47.65,47.79,34300.0,27.7816,27.8632,27.7816,27.8632,34300.0
2007-06-08 13:00:00,47.79,47.81,47.75,47.8,29200.0,27.8632,27.8749,27.8399,27.8691,29200.0
2007-06-08 13:10:00,47.81,47.84,47.75,47.84,30500.0,27.8749,27.8924,27.8399,27.8924,30500.0
2007-06-08 13:20:00,47.83,47.91,47.82,47.9,34400.0,27.8866,27.9332,27.8807,27.9274,34400.0
2007-06-08 13:30:00,47.9,48.0,47.84,47.97,81700.0,27.9274,27.9857,27.8924,27.9682,81700.0
2007-06-08 13:40:00,47.97,48.18,47.97,48.16,109400.0,27.9682,28.0906,27.9682,28.079,109400.0
2007-06-08 13:50:00,48.16,48.16,48.0,48.01,48300.0,28.079,28.079,27.9857,27.9915,48300.0
2007-06-08 14:00:00,48.02,48.15,48.0,48.15,58000.0,27.9973,28.0731,27.9857,28.0731,58000.0
2007-06-08 14:10:00,48.15,48.22,48.11,48.16,58500.0,28.0731,28.114,28.0498,28.079,58500.0
2007-06-08 14:20:00,48.17,48.17,48.12,48.13,65900.0,28.0848,28.0848,28.0557,28.0615,65900.0
2007-06-08 14:30:00,48.12,48.12,48.04,48.1,59400.0,28.0557,28.0557,28.009,28.044,59400.0
2007-06-08 14:40:00,48.1,48.1,48.0,48.05,79700.0,28.044,28.044,27.9857,28.0148,79700.0
2007-06-08 14:50:00,48.04,48.11,48.0,48.0,63100.0,28.009,28.0498,27.9857,27.9857,63100.0
2007-06-08 15:00:00,48.01,48.15,48.01,48.07,79200.0,27.9915,28.0731,27.9915,28.0265,79200.0
2007-06-08 15:10:00,48.07,48.11,48.06,48.09,87800.0,28.0265,28.0498,28.0207,28.0382,87800.0
2007-06-08 15:20:00,48.1,48.11,48.03,48.09,46100.0,28.044,28.0498,28.0032,28.0382,46100.0
2007-06-08 15:30:00,48.1,48.16,48.08,48.12,77900.0,28.044,28.079,28.0323,28.0557,77900.0
2007-06-08 15:40:00,48.12,48.21,48.11,48.17,172900.0,28.0557,28.1081,28.0498,28.0848,172900.0
2007-06-08 15:50:00,48.18,48.21,48.08,48.12,154200.0,28.0906,28.1081,28.0323,28.0557,154200.0
2007-06-11 09:30:00,47.9,47.91,47.51,47.55,266400.0,27.9274,27.9332,27.7,27.7233,266400.0
2007-06-11 09:40:00,47.53,47.9,47.52,47.68,181600.0,27.7117,27.9274,27.7058,27.7991,181600.0
2007-06-11 09:50:00,47.68,47.68,47.53,47.59,93800.0,27.7991,27.7991,27.7117,27.7466,93800.0
2007-06-11 10:00:00,47.59,47.59,47.38,47.51,207500.0,27.7466,27.7466,27.6242,27.7,207500.0
2007-06-11 10:10:00,47.5,47.52,47.4,47.45,169600.0,27.6942,27.7058,27.6359,27.665,169600.0
2007-06-11 10:20:00,47.45,47.48,47.35,47.35,120000.0,27.665,27.6825,27.6067,27.6067,120000.0
2007-06-11 10:30:00,47.34,47.43,47.31,47.42,134800.0,27.6009,27.6534,27.5834,27.6475,134800.0
2007-06-11 10:40:00,47.43,47.53,47.43,47.48,104400.0,27.6534,27.7117,27.6534,27.6825,104400.0
2007-06-11 10:50:00,47.49,47.58,47.49,47.5,88600.0,27.6883,27.7408,27.6883,27.6942,88600.0
2007-06-11 11:00:00,47.5,47.57,47.49,47.57,57100.0,27.6942,27.735,27.6883,27.735,57100.0
2007-06-11 11:10:00,47.57,47.6,47.47,47.48,76300.0,27.735,27.7525,27.6767,27.6825,76300.0
2007-06-11 11:20:00,47.49,47.57,47.4,47.49,49000.0,27.6883,27.735,27.6359,27.6883,49000.0
2007-06-11 11:30:00,47.49,47.6,47.47,47.58,50500.0,27.6883,27.7525,27.6767,27.7408,50500.0
2007-06-11 11:40:00,47.58,47.68,47.57,47.61,102500.0,27.7408,27.7991,27.735,27.7583,102500.0
2007-06-11 11:50:00,47.61,47.64,47.52,47.55,79200.0,27.7583,27.7758,27.7058,27.7233,79200.0
2007-06-11 12:00:00,47.55,47.6,47.53,47.56,40800.0,27.7233,27.7525,27.7117,27.7292,40800.0
2007-06-11 12:10:00,47.56,47.57,47.53,47.55,32200.0,27.7292,27.735,27.7117,27.7233,32200.0
2007-06-11 12:20:00,47.54,47.55,47.52,47.54,27300.0,27.7175,27.7233,27.7058,27.7175,27300.0
2007-06-11 12:30:00,47.54,47.57,47.53,47.54,55500.0,27.7175,27.735,27.7117,27.7175,55500.0
2007-06-11 12:40:00,47.55,47.62,47.52,47.62,64400.0,27.7233,27.7641,27.7058,27.7641,64400.0
2007-06-11 12:50:00,47.62,47.66,47.62,47.65,41000.0,27.7641,27.7875,27.7641,27.7816,41000.0
2007-06-11 13:00:00,47.65,47.69,47.61,47.69,35100.0,27.7816,27.8049,27.7583,27.8049,35100.0
2007-06-11 13:10:00,47.69,47.86,47.68,47.78,317900.0,27.8049,27.9041,27.7991,27.8574,317900.0
2007-06-11 13:20:00,47.78,47.78,47.72,47.73,38600.0,27.8574,27.8574,27.8224,27.8283,38600.0
2007-06-11 13:30:00,47.73,47.75,47.69,47.7,38600.0,27.8283,27.8399,27.8049,27.8108,38600.0
2007-06-11 13:40:00,47.7,47.7,47.58,47.59,69900.0,27.8108,27.8108,27.7408,27.7466,69900.0
2007-06-11 13:50:00,47.6,47.66,47.52,47.53,182500.0,27.7525,27.7875,27.7058,27.7117,182500.0
2007-06-11 14:00:00,47.53,47.53,47.49,47.52,86400.0,27.7117,27.7117,27.6883,27.7058,86400.0
2007-06-11 14:10:00,47.51,47.54,47.49,47.53,116900.0,27.7,27.7175,27.6883,27.7117,116900.0
2007-06-11 14:20:00,47.53,47.53,47.49,47.51,98300.0,27.7117,27.7117,27.6883,27.7,98300.0
2007-06-11 14:30:00,47.52,47.52,47.47,47.48,65700.0,27.7058,27.7058,27.6767,27.6825,65700.0
2007-06-11 14:40:00,47.49,47.49,47.42,47.43,59600.0,27.6883,27.6883,27.6475,27.6534,59600.0
2007-06-11 14:50:00,47.43,47.5,47.43,47.45,115000.0,27.6534,27.6942,27.6534,27.665,115000.0
2007-06-11 15:00:00,47.44,47.45,47.41,47.42,108200.0,27.6592,27.665,27.6417,27.6475,108200.0
2007-06-11 15:10:00,47.43,47.49,47.42,47.48,114300.0,27.6534,27.6883,27.6475,27.6825,114300.0
2007-06-11 15:20:00,47.47,47.49,47.43,47.47,213500.0,27.6767,27.6883,27.6534,27.6767,213500.0
2007-06-11 15:30:00,47.47,47.52,47.45,47.5,236200.0,27.6767,27.7058,27.665,27.6942,236200.0
2007-06-11 15:40:00,47.5,47.55,47.46,47.47,286800.0,27.6942,27.7233,27.6708,27.6767,286800.0
2007-06-11 15:50:00,47.46,47.46,47.39,47.46,416600.0,27.6708,27.6708,27.63,27.6708,416600.0
2007-06-12 09:30:00,47.46,48.06,47.3,47.72,195800.0,27.6708,28.0207,27.5776,27.8224,195800.0
2007-06-12 09:40:00,47.72,47.75,47.59,47.69,273300.0,27.8224,27.8399,27.7466,27.8049,273300.0
2007-06-12 09:50:00,47.69,47.69,47.38,47.44,149900.0,27.8049,27.8049,27.6242,27.6592,149900.0
2007-06-12 10:00:00,47.43,47.51,47.35,47.51,110500.0,27.6534,27.7,27.6067,27.7,110500.0
2007-06-12 10:10:00,47.51,47.56,47.36,47.4,87700.0,27.7,27.7292,27.6125,27.6359,87700.0
2007-06-12 10:20:00,47.4,47.53,47.4,47.51,91300.0,27.6359,27.7117,27.6359,27.7,91300.0
2007-06-12 10:30:00,47.53,47.76,47.52,47.75,106700.0,27.7117,27.8458,27.7058,27.8399,106700.0
2007-06-12 10:40:00,47.75,47.78,47.68,47.74,156100.0,27.8399,27.8574,27.7991,27.8341,156100.0
2007-06-12 10:50:00,47.73,47.73,47.64,47.66,47300.0,27.8283,27.8283,27.7758,27.7875,47300.0
2007-06-12 11:00:00,47.64,47.71,47.54,47.57,106000.0,27.7758,27.8166,27.7175,27.735,106000.0
2007-06-12 11:10:00,47.6,47.73,47.58,47.7,58800.0,27.7525,27.8283,27.7408,27.8108,58800.0
2007-06-12 11:20:00,47.7,47.74,47.69,47.69,50300.0,27.8108,27.8341,27.8049,27.8049,50300.0
2007-06-12 11:30:00,47.69,47.75,47.65,47.75,87200.0,27.8049,27.8399,27.7816,27.8399,87200.0
2007-06-12 11:40:00,47.75,47.81,47.74,47.79,116200.0,27.8399,27.8749,27.8341,27.8632,116200.0
2007-06-12 11:50:00,47.79,47.84,47.77,47.78,70000.0,27.8632,27.8924,27.8516,27.8574,70000.0
2007-06-12 12:00:00,47.77,47.81,47.74,47.75,49000.0,27.8516,27.8749,27.8341,27.8399,49000.0
2007-06-12 12:10:00,47.76,47.81,47.74,47.78,42000.0,27.8458,27.8749,27.8341,27.8574,42000.0
2007-06-12 12:20:00,47.78,47.8,47.77,47.79,37900.0,27.8574,27.8691,27.8516,27.8632,37900.0
2007-06-12 12:30:00,47.79,47.82,47.77,47.81,60300.0,27.8632,27.8807,27.8516,27.8749,60300.0
2007-06-12 12:40:00,47.82,47.84,47.78,47.81,36900.0,27.8807,27.8924,27.8574,27.8749,36900.0
2007-06-12 12:50:00,47.81,47.84,47.78,47.81,47500.0,27.8749,27.8924,27.8574,27.8749,47500.0
2007-06-12 13:00:00,47.8,47.81,47.74,47.75,112600.0,27.8691,27.8749,27.8341,27.8399,112600.0
2007-06-12 13:10:00,47.75,47.8,47.72,47.75,88200.0,27.8399,27.8691,27.8224,27.8399,88200.0
2007-06-12 13:20:00,47.75,47.78,47.64,47.66,73500.0,27.8399,27.8574,27.7758,27.7875,73500.0
2007-06-12 13:30:00,47.65,47.71,47.64,47.71,40500.0,27.7816,27.8166,27.7758,27.8166,40500.0
2007-06-12 13:40:00,47.69,47.85,47.67,47.76,142100.0,27.8049,27.8982,27.7933,27.8458,142100.0
2007-06-12 13:50:00,47.75,47.82,47.74,47.8,119000.0,27.8399,27.8807,27.8341,27.8691,119000.0
2007-06-12 14:00:00,47.81,47.89,47.79,47.84,132000.0,27.8749,27.9216,27.8632,27.8924,132000.0
2007-06-12 14:10:00,47.84,47.87,47.76,47.79,42800.0,27.8924,27.9099,27.8458,27.8632,42800.0
2007-06-12 14:20:00,47.78,47.79,47.67,47.73,46800.0,27.8574,27.8632,27.7933,27.8283,46800.0
2007-06-12 14:30:00,47.72,47.79,47.6,47.61,83300.0,27.8224,27.8632,27.7525,27.7583,83300.0
2007-06-12 14:40:00,47.6,47.6,47.5,47.52,93400.0,27.7525,27.7525,27.6942,27.7058,93400.0
2007-06-12 14:50:00,47.52,47.74,47.51,47.74,61400.0,27.7058,27.8341,27.7,27.8341,61400.0
2007-06-12 15:00:00,47.74,47.76,47.45,47.48,107900.0,27.8341,27.8458,27.665,27.6825,107900.0
2007-06-12 15:10:00,47.46,47.47,47.3,47.35,198400.0,27.6708,27.6767,27.5776,27.6067,198400.0
2007-06-12 15:20:00,47.35,47.45,47.33,47.42,145100.0,27.6067,27.665,27.5951,27.6475,145100.0
2007-06-12 15:30:00,47.43,47.47,47.31,47.34,104900.0,27.6534,27.6767,27.5834,27.6009,104900.0
2007-06-12 15:40:00,47.34,47.38,47.26,47.31,189600.0,27.6009,27.6242,27.5542,27.5834,189600.0
2007-06-12 15:50:00,47.31,47.44,47.3,47.35,285400.0,27.5834,27.6592,27.5776,27.6067,285400.0
2007-06-13 09:30:00,47.7,47.85,47.68,47.71,139800.0,27.8108,27.8982,27.7991,27.8166,139800.0
2007-06-13 09:40:00,47.71,47.75,47.65,47.7,104000.0,27.8166,27.8399,27.7816,27.8108,104000.0
2007-06-13 09:50:00,47.7,47.7,47.52,47.58,99500.0,27.8108,27.8108,27.7058,27.7408,99500.0
2007-06-13 10:00:00,47.57,47.64,47.48,47.59,106300.0,27.735,27.7758,27.6825,27.7466,106300.0
2007-06-13 10:10:00,47.59,47.73,47.56,47.72,118300.0,27.7466,27.8283,27.7292,27.8224,118300.0
2007-06-13 10:20:00,47.72,47.85,47.6,47.6,110900.0,27.8224,27.8982,27.7525,27.7525,110900.0
2007-06-13 10:30:00,47.61,47.63,47.47,47.48,89900.0,27.7583,27.77,27.6767,27.6825,89900.0
2007-06-13 10:40:00,47.48,47.66,47.48,47.63,48600.0,27.6825,27.7875,27.6825,27.77,48600.0
2007-06-13 10:50:00,47.64,47.65,47.53,47.54,58700.0,27.7758,27.7816,27.7117,27.7175,58700.0
2007-06-13 11:00:00,47.54,47.55,47.4,47.48,76400.0,27.7175,27.7233,27.6359,27.6825,76400.0
2007-06-13 11:10:00,47.46,47.59,47.45,47.58,70100.0,27.6708,27.7466,27.665,27.7408,70100.0
2007-06-13 11:20:00,47.58,47.58,47.43,47.46,63100.0,27.7408,27.7408,27.6534,27.6708,63100.0
2007-06-13 11:30:00,47.46,47.56,47.45,47.52,62000.0,27.6708,27.7292,27.665,27.7058,62000.0
2007-06-13 11:40:00,47.54,47.6,47.48,47.59,39900.0,27.7175,27.7525,27.6825,27.7466,39900.0
2007-06-13 11:50:00,47.6,47.6,47.52,47.56,53300.0,27.7525,27.7525,27.7058,27.7292,53300.0
2007-06-13 12:00:00,47.56,47.58,47.54,47.57,34700.0,27.7292,27.7408,27.7175,27.735,34700.0
2007-06-13 12:10:00,47.58,47.62,47.57,47.62,34900.0,27.7408,27.7641,27.735,27.7641,34900.0
2007-06-13 12:20:00,47.62,47.64,47.55,47.56,34700.0,27.7641,27.7758,27.7233,27.7292,34700.0
2007-06-13 12:30:00,47.56,47.66,47.55,47.66,57500.0,27.7292,27.7875,27.7233,27.7875,57500.0
2007-06-13 12:40:00,47.65,47.69,47.56,47.58,57100.0,27.7816,27.8049,27.7292,27.7408,57100.0
2007-06-13 12:50:00,47.58,47.64,47.51,47.51,65400.0,27.7408,27.7758,27.7,27.7,65400.0
2007-06-13 13:00:00,47.51,47.6,47.5,47.51,43400.0,27.7,27.7525,27.6942,27.7,43400.0
2007-06-13 13:10:00,47.52,47.6,47.45,47.54,59900.0,27.7058,27.7525,27.665,27.7175,59900.0
2007-06-13 13:20:00,47.53,47.61,47.48,47.54,35500.0,27.7117,27.7583,27.6825,27.7175,35500.0
2007-06-13 13:30:00,47.54,47.66,47.5,47.6,67000.0,27.7175,27.7875,27.6942,27.7525,67000.0
2007-06-13 13:40:00,47.6,47.65,47.55,47.59,33200.0,27.7525,27.7816,27.7233,27.7466,33200.0
2007-06-13 13:50:00,47.6,47.63,47.49,47.58,61400.0,27.7525,27.77,27.6883,27.7408,61400.0
2007-06-13 14:00:00,47.58,47.7,47.56,47.59,122800.0,27.7408,27.8108,27.7292,27.7466,122800.0
2007-06-13 14:10:00,47.59,47.77,47.59,47.63,131100.0,27.7466,27.8516,27.7466,27.77,131100.0
2007-06-13 14:20:00,47.64,47.82,47.64,47.79,65700.0,27.7758,27.8807,27.7758,27.8632,65700.0
2007-06-13 14:30:00,47.79,47.81,47.77,47.79,65100.0,27.8632,27.8749,27.8516,27.8632,65100.0
2007-06-13 14:40:00,47.79,47.84,47.73,47.83,119500.0,27.8632,27.8924,27.8283,27.8866,119500.0
2007-06-13 14:50:00,47.84,47.96,47.82,47.94,90200.0,27.8924,27.9624,27.8807,27.9507,90200.0
2007-06-13 15:00:00,47.94,47.98,47.86,47.91,90000.0,27.9507,27.974,27.9041,27.9332,90000.0
2007-06-13 15:10:00,47.9,47.93,47.8,47.85,48900.0,27.9274,27.9449,27.8691,27.8982,48900.0
2007-06-13 15:20:00,47.84,47.92,47.81,47.89,183400.0,27.8924,27.939,27.8749,27.9216,183400.0
2007-06-13 15:30:00,47.9,47.98,47.9,47.93,136800.0,27.9274,27.974,27.9274,27.9449,136800.0
2007-06-13 15:40:00,47.93,48.1,47.91,47.92,219900.0,27.9449,28.044,27.9332,27.939,219900.0
2007-06-13 15:50:00,47.93,48.03,47.92,47.98,166100.0,27.9449,28.0032,27.939,27.974,166100.0
2007-06-14 09:30:00,47.97,48.28,47.87,47.97,109800.0,27.9682,28.1489,27.9099,27.9682,109800.0
2007-06-14 09:40:00,47.94,48.17,47.85,48.02,131600.0,27.9507,28.0848,27.8982,27.9973,131600.0
2007-06-14 09:50:00,48.01,48.11,47.98,48.11,93300.0,27.9915,28.0498,27.974,28.0498,93300.0
2007-06-14 10:00:00,48.1,48.1,47.82,47.85,162200.0,28.044,28.044,27.8807,27.8982,162200.0
2007-06-14 10:10:00,47.85,47.88,47.77,47.81,72500.0,27.8982,27.9157,27.8516,27.8749,72500.0
2007-06-14 10:20:00,47.81,47.88,47.78,47.85,112600.0,27.8749,27.9157,27.8574,27.8982,112600.0
2007-06-14 10:30:00,47.84,47.93,47.73,47.76,117500.0,27.8924,27.9449,27.8283,27.8458,117500.0
2007-06-14 10:40:00,47.75,47.89,47.72,47.73,57400.0,27.8399,27.9216,27.8224,27.8283,57400.0
2007-06-14 10:50:00,47.73,47.81,47.68,47.75,100900.0,27.8283,27.8749,27.7991,27.8399,100900.0
2007-06-14 11:00:00,47.75,47.86,47.75,47.79,84200.0,27.8399,27.9041,27.8399,27.8632,84200.0
2007-06-14 11:10:00,47.79,47.83,47.73,47.82,82700.0,27.8632,27.8866,27.8283,27.8807,82700.0
2007-06-14 11:20:00,47.82,47.85,47.71,47.72,59400.0,27.8807,27.8982,27.8166,27.8224,59400.0
2007-06-14 11:30:00,47.71,47.79,47.67,47.68,67600.0,27.8166,27.8632,27.7933,27.7991,67600.0
2007-06-14 11:40:00,47.69,47.69,47.52,47.52,63900.0,27.8049,27.8049,27.7058,27.7058,63900.0
2007-06-14 11:50:00,47.53,47.64,47.45,47.63,78300.0,27.7117,27.7758,27.665,27.77,78300.0
2007-06-14 12:00:00,47.63,47.65,47.55,47.57,50200.0,27.77,27.7816,27.7233,27.735,50200.0
2007-06-14 12:10:00,47.58,47.7,47.57,47.63,49100.0,27.7408,27.8108,27.735,27.77,49100.0
2007-06-14 12:20:00,47.64,47.74,47.63,47.68,50800.0,27.7758,27.8341,27.77,27.7991,50800.0
2007-06-14 12:30:00,47.67,47.77,47.67,47.74,57800.0,27.7933,27.8516,27.7933,27.8341,57800.0
2007-06-14 12:40:00,47.74,47.77,47.7,47.76,31500.0,27.8341,27.8516,27.8108,27.8458,31500.0
2007-06-14 12:50:00,47.76,47.76,47.66,47.71,77900.0,27.8458,27.8458,27.7875,27.8166,77900.0
2007-06-14 13:00:00,47.71,47.79,47.71,47.76,66200.0,27.8166,27.8632,27.8166,27.8458,66200.0
2007-06-14 13:10:00,47.75,47.77,47.72,47.74,35500.0,27.8399,27.8516,27.8224,27.8341,35500.0
2007-06-14 13:20:00,47.74,47.78,47.71,47.76,83100.0,27.8341,27.8574,27.8166,27.8458,83100.0
2007-06-14 13:30:00,47.75,47.78,47.7,47.73,37000.0,27.8399,27.8574,27.8108,27.8283,37000.0
2007-06-14 13:40:00,47.72,47.76,47.7,47.75,66000.0,27.8224,27.8458,27.8108,27.8399,66000.0
2007-06-14 13:50:00,47.75,47.79,47.68,47.69,36200.0,27.8399,27.8632,27.7991,27.8049,36200.0
2007-06-14 14:00:00,47.69,47.7,47.61,47.62,50800.0,27.8049,27.8108,27.7583,27.7641,50800.0
2007-06-14 14:10:00,47.62,47.66,47.59,47.64,36300.0,27.7641,27.7875,27.7466,27.7758,36300.0
2007-06-14 14:20:00,47.64,47.65,47.53,47.54,130300.0,27.7758,27.7816,27.7117,27.7175,130300.0
2007-06-14 14:30:00,47.54,47.74,47.54,47.69,189300.0,27.7175,27.8341,27.7175,27.8049,189300.0
2007-06-14 14:40:00,47.68,47.75,47.54,47.56,265500.0,27.7991,27.8399,27.7175,27.7292,265500.0
2007-06-14 14:50:00,47.57,47.57,47.45,47.51,120900.0,27.735,27.735,27.665,27.7,120900.0
2007-06-14 15:00:00,47.51,47.58,47.51,47.58,47700.0,27.7,27.7408,27.7,27.7408,47700.0
2007-06-14 15:10:00,47.58,47.63,47.58,47.61,98800.0,27.7408,27.77,27.7408,27.7583,98800.0
2007-06-14 15:20:00,47.61,47.65,47.58,47.65,92400.0,27.7583,27.7816,27.7408,27.7816,92400.0
2007-06-14 15:30:00,47.64,47.73,47.58,47.73,154700.0,27.7758,27.8283,27.7408,27.8283,154700.0
2007-06-14 15:40:00,47.73,47.82,47.72,47.76,191500.0,27.8283,27.8807,27.8224,27.8458,191500.0
2007-06-14 15:50:00,47.75,47.8,47.72,47.79,197500.0,27.8399,27.8691,27.8224,27.8632,197500.0
2007-06-15 09:30:00,47.91,48.0,47.6,47.83,645500.0,27.9332,27.9857,27.7525,27.8866,645500.0
2007-06-15 09:40:00,47.78,47.93,47.71,47.93,145200.0,27.8574,27.9449,27.8166,27.9449,145200.0
2007-06-15 09:50:00,47.93,48.09,47.9,48.06,203100.0,27.9449,28.0382,27.9274,28.0207,203100.0
2007-06-15 10:00:00,48.06,48.08,47.96,48.01,127200.0,28.0207,28.0323,27.9624,27.9915,127200.0
2007-06-15 10:10:00,48.01,48.1,48.0,48.07,122900.0,27.9915,28.044,27.9857,28.0265,122900.0
2007-06-15 10:20:00,48.07,48.14,48.07,48.13,134400.0,28.0265,28.0673,28.0265,28.0615,134400.0
2007-06-15 10:30:00,48.13,48.18,48.11,48.15,185500.0,28.0615,28.0906,28.0498,28.0731,185500.0
2007-06-15 10:40:00,48.15,48.16,48.12,48.15,80800.0,28.0731,28.079,28.0557,28.0731,80800.0
2007-06-15 10:50:00,48.15,48.16,48.1,48.13,69700.0,28.0731,28.079,28.044,28.0615,69700.0
2007-06-15 11:00:00,48.13,48.25,48.12,48.23,135600.0,28.0615,28.1314,28.0557,28.1198,135600.0
2007-06-15 11:10:00,48.24,48.29,48.22,48.22,96500.0,28.1256,28.1548,28.114,28.114,96500.0
2007-06-15 11:20:00,48.23,48.28,48.14,48.15,98500.0,28.1198,28.1489,28.0673,28.0731,98500.0
2007-06-15 11:30:00,48.14,48.14,48.0,48.01,67900.0,28.0673,28.0673,27.9857,27.9915,67900.0
2007-06-15 11:40:00,48.01,48.04,47.93,48.04,96800.0,27.9915,28.009,27.9449,28.009,96800.0
2007-06-15 11:50:00,48.03,48.08,48.02,48.08,51200.0,28.0032,28.0323,27.9973,28.0323,51200.0
2007-06-15 12:00:00,48.08,48.19,48.08,48.18,54000.0,28.0323,28.0965,28.0323,28.0906,54000.0
2007-06-15 12:10:00,48.18,48.18,48.06,48.1,41700.0,28.0906,28.0906,28.0207,28.044,41700.0
2007-06-15 12:20:00,48.11,48.12,47.98,47.99,48700.0,28.0498,28.0557,27.974,27.9799,48700.0
2007-06-15 12:30:00,47.99,48.01,47.96,48.01,45000.0,27.9799,27.9915,27.9624,27.9915,45000.0
2007-06-15 12:40:00,48.01,48.03,48.0,48.0,37100.0,27.9915,28.0032,27.9857,27.9857,37100.0
2007-06-15 12:50:00,48.0,48.07,47.95,48.06,84300.0,27.9857,28.0265,27.9565,28.0207,84300.0
2007-06-15 13:00:00,48.06,48.07,47.92,47.93,94900.0,28.0207,28.0265,27.939,27.9449,94900.0
2007-06-15 13:10:00,47.94,47.96,47.93,47.93,47800.0,27.9507,27.9624,27.9449,27.9449,47800.0
2007-06-15 13:20:00,47.92,48.0,47.9,47.99,105700.0,27.939,27.9857,27.9274,27.9799,105700.0
2007-06-15 13:30:00,47.98,48.0,47.94,47.96,57600.0,27.974,27.9857,27.9507,27.9624,57600.0
2007-06-15 13:40:00,47.95,48.03,47.92,47.94,89300.0,27.9565,28.0032,27.939,27.9507,89300.0
2007-06-15 13:50:00,47.94,47.99,47.88,47.88,104400.0,27.9507,27.9799,27.9157,27.9157,104400.0
2007-06-15 14:00:00,47.88,47.89,47.79,47.8,57300.0,27.9157,27.9216,27.8632,27.8691,57300.0
2007-06-15 14:10:00,47.79,47.82,47.72,47.8,97100.0,27.8632,27.8807,27.8224,27.8691,97100.0
2007-06-15 14:20:00,47.81,47.82,47.72,47.75,74400.0,27.8749,27.8807,27.8224,27.8399,74400.0
2007-06-15 14:30:00,47.75,47.86,47.71,47.82,130700.0,27.8399,27.9041,27.8166,27.8807,130700.0
2007-06-15 14:40:00,47.83,47.85,47.75,47.82,101700.0,27.8866,27.8982,27.8399,27.8807,101700.0
2007-06-15 14:50:00,47.83,47.91,47.79,47.88,107000.0,27.8866,27.9332,27.8632,27.9157,107000.0
2007-06-15 15:00:00,47.88,47.89,47.82,47.83,80900.0,27.9157,27.9216,27.8807,27.8866,80900.0
2007-06-15 15:10:00,47.82,47.84,47.71,47.72,102600.0,27.8807,27.8924,27.8166,27.8224,102600.0
2007-06-15 15:20:00,47.72,47.78,47.64,47.68,141600.0,27.8224,27.8574,27.7758,27.7991,141600.0
2007-06-15 15:30:00,47.69,47.75,47.68,47.74,164000.0,27.8049,27.8399,27.7991,27.8341,164000.0
2007-06-15 15:40:00,47.75,47.81,47.7,47.79,227000.0,27.8399,27.8749,27.8108,27.8632,227000.0
2007-06-15 15:50:00,47.8,47.82,47.7,47.76,196100.0,27.8691,27.8807,27.8108,27.8458,196100.0
2007-06-18 09:30:00,47.9,47.94,47.81,47.9,133000.0,27.9274,27.9507,27.8749,27.9274,133000.0
2007-06-18 09:40:00,47.89,47.93,47.69,47.73,197200.0,27.9216,27.9449,27.8049,27.8283,197200.0
2007-06-18 09:50:00,47.73,47.92,47.73,47.85,97900.0,27.8283,27.939,27.8283,27.8982,97900.0
2007-06-18 10:00:00,47.84,47.84,47.71,47.78,162400.0,27.8924,27.8924,27.8166,27.8574,162400.0
2007-06-18 10:10:00,47.77,47.84,47.68,47.68,158600.0,27.8516,27.8924,27.7991,27.7991,158600.0
2007-06-18 10:20:00,47.69,47.74,47.55,47.55,239800.0,27.8049,27.8341,27.7233,27.7233,239800.0
2007-06-18 10:30:00,47.56,47.65,47.55,47.62,161900.0,27.7292,27.7816,27.7233,27.7641,161900.0
2007-06-18 10:40:00,47.63,47.67,47.55,47.56,97200.0,27.77,27.7933,27.7233,27.7292,97200.0
2007-06-18 10:50:00,47.56,47.56,47.47,47.48,105200.0,27.7292,27.7292,27.6767,27.6825,105200.0
2007-06-18 11:00:00,47.48,47.48,47.34,47.38,152300.0,27.6825,27.6825,27.6009,27.6242,152300.0
2007-06-18 11:10:00,47.38,47.48,47.37,47.43,156700.0,27.6242,27.6825,27.6184,27.6534,156700.0
2007-06-18 11:20:00,47.43,47.52,47.38,47.38,149100.0,27.6534,27.7058,27.6242,27.6242,149100.0
2007-06-18 11:30:00,47.39,47.39,47.35,47.35,75700.0,27.63,27.63,27.6067,27.6067,75700.0
2007-06-18 11:40:00,47.35,47.4,47.27,47.29,275800.0,27.6067,27.6359,27.5601,27.5717,275800.0
2007-06-18 11:50:00,47.29,47.32,47.27,47.28,72200.0,27.5717,27.5892,27.5601,27.5659,72200.0
2007-06-18 12:00:00,47.28,47.36,47.26,47.35,73800.0,27.5659,27.6125,27.5542,27.6067,73800.0
2007-06-18 12:10:00,47.35,47.47,47.33,47.44,153500.0,27.6067,27.6767,27.5951,27.6592,153500.0
2007-06-18 12:20:00,47.44,47.49,47.42,47.48,95600.0,27.6592,27.6883,27.6475,27.6825,95600.0
2007-06-18 12:30:00,47.49,47.64,47.48,47.64,154900.0,27.6883,27.7758,27.6825,27.7758,154900.0
2007-06-18 12:40:00,47.65,47.74,47.63,47.69,97300.0,27.7816,27.8341,27.77,27.8049,97300.0
2007-06-18 12:50:00,47.69,47.72,47.68,47.69,81000.0,27.8049,27.8224,27.7991,27.8049,81000.0
2007-06-18 13:00:00,47.68,47.71,47.6,47.71,113900.0,27.7991,27.8166,27.7525,27.8166,113900.0
2007-06-18 13:10:00,47.71,47.78,47.67,47.78,113600.0,27.8166,27.8574,27.7933,27.8574,113600.0
2007-06-18 13:20:00,47.78,47.82,47.7,47.81,125200.0,27.8574,27.8807,27.8108,27.8749,125200.0
2007-06-18 13:30:00,47.81,47.87,47.78,47.8,83700.0,27.8749,27.9099,27.8574,27.8691,83700.0
2007-06-18 13:40:00,47.8,47.8,47.71,47.74,65700.0,27.8691,27.8691,27.8166,27.8341,65700.0
2007-06-18 13:50:00,47.75,47.83,47.74,47.76,81400.0,27.8399,27.8866,27.8341,27.8458,81400.0
2007-06-18 14:00:00,47.77,47.84,47.76,47.83,181100.0,27.8516,27.8924,27.8458,27.8866,181100.0
2007-06-18 14:10:00,47.82,47.9,47.82,47.88,133800.0,27.8807,27.9274,27.8807,27.9157,133800.0
2007-06-18 14:20:00,47.89,48.02,47.87,48.0,122900.0,27.9216,27.9973,27.9099,27.9857,122900.0
2007-06-18 14:30:00,48.0,48.01,47.96,48.0,87800.0,27.9857,27.9915,27.9624,27.9857,87800.0
2007-06-18 14:40:00,48.0,48.01,47.94,47.97,86200.0,27.9857,27.9915,27.9507,27.9682,86200.0
2007-06-18 14:50:00,47.97,48.0,47.94,47.98,64900.0,27.9682,27.9857,27.9507,27.974,64900.0
2007-06-18 15:00:00,47.98,48.04,47.96,48.03,231500.0,27.974,28.009,27.9624,28.0032,231500.0
2007-06-18 15:10:00,48.04,48.12,47.98,48.12,218500.0,28.009,28.0557,27.974,28.0557,218500.0
2007-06-18 15:20:00,48.11,48.25,48.1,48.24,367300.0,28.0498,28.1314,28.044,28.1256,367300.0
2007-06-18 15:30:00,48.25,48.34,48.1,48.1,318300.0,28.1314,28.1839,28.044,28.044,318300.0
2007-06-18 15:40:00,48.1,48.17,48.01,48.04,397900.0,28.044,28.0848,27.9915,28.009,397900.0
2007-06-18 15:50:00,48.04,48.08,47.91,48.0,267900.0,28.009,28.0323,27.9332,27.9857,267900.0
2007-06-19 09:30:00,45.91,45.99,45.7,45.85,1781300.0,26.7671,26.8138,26.6447,26.7322,1781300.0
2007-06-19 09:40:00,45.86,45.99,45.42,45.62,1673700.0,26.738,26.8138,26.4815,26.5981,1673700.0
2007-06-19 09:50:00,45.62,45.71,45.45,45.66,905800.0,26.5981,26.6505,26.4989,26.6214,905800.0
2007-06-19 10:00:00,45.66,45.85,45.57,45.82,883100.0,26.6214,26.7322,26.5689,26.7147,883100.0
2007-06-19 10:10:00,45.82,45.84,45.63,45.76,634400.0,26.7147,26.7263,26.6039,26.6797,634400.0
2007-06-19 10:20:00,45.76,46.12,45.72,45.89,1099700.0,26.6797,26.8896,26.6564,26.7555,1099700.0
2007-06-19 10:30:00,45.88,45.91,45.69,45.73,556700.0,26.7497,26.7671,26.6389,26.6622,556700.0
2007-06-19 10:40:00,45.73,46.0,45.6,45.66,652000.0,26.6622,26.8196,26.5864,26.6214,652000.0
2007-06-19 10:50:00,45.66,45.81,45.65,45.66,567700.0,26.6214,26.7088,26.6156,26.6214,567700.0
2007-06-19 11:00:00,45.65,45.71,45.56,45.58,534500.0,26.6156,26.6505,26.5631,26.5747,534500.0
2007-06-19 11:10:00,45.58,45.6,45.37,45.39,595000.0,26.5747,26.5864,26.4523,26.464,595000.0
2007-06-19 11:20:00,45.39,45.5,45.3,45.49,521300.0,26.464,26.5281,26.4115,26.5223,521300.0
2007-06-19 11:30:00,45.49,45.58,45.36,45.49,450500.0,26.5223,26.5747,26.4465,26.5223,450500.0
2007-06-19 11:40:00,45.49,45.76,45.45,45.62,325300.0,26.5223,26.6797,26.4989,26.5981,325300.0
2007-06-19 11:50:00,45.63,45.69,45.56,45.64,294000.0,26.6039,26.6389,26.5631,26.6097,294000.0
2007-06-19 12:00:00,45.64,45.71,45.53,45.53,260500.0,26.6097,26.6505,26.5456,26.5456,260500.0
2007-06-19 12:10:00,45.54,45.61,45.42,45.43,377400.0,26.5514,26.5922,26.4815,26.4873,377400.0
2007-06-19 12:20:00,45.43,45.53,45.42,45.48,199400.0,26.4873,26.5456,26.4815,26.5164,199400.0
2007-06-19 12:30:00,45.48,45.51,45.41,45.43,226400.0,26.5164,26.5339,26.4756,26.4873,226400.0
2007-06-19 12:40:00,45.42,45.48,45.4,45.47,416000.0,26.4815,26.5164,26.4698,26.5106,416000.0
2007-06-19 12:50:00,45.48,45.55,45.45,45.5,254700.0,26.5164,26.5572,26.4989,26.5281,254700.0
2007-06-19 13:00:00,45.5,45.52,45.43,45.45,228700.0,26.5281,26.5398,26.4873,26.4989,228700.0
2007-06-19 13:10:00,45.45,45.46,45.43,45.43,267000.0,26.4989,26.5048,26.4873,26.4873,267000.0
2007-06-19 13:20:00,45.44,45.46,45.38,45.4,280600.0,26.4931,26.5048,26.4581,26.4698,280600.0
2007-06-19 13:30:00,45.4,45.45,45.37,45.4,366900.0,26.4698,26.4989,26.4523,26.4698,366900.0
2007-06-19 13:40:00,45.39,45.43,45.35,45.36,465000.0,26.464,26.4873,26.4406,26.4465,465000.0
2007-06-19 13:50:00,45.36,45.44,45.34,45.35,374900.0,26.4465,26.4931,26.4348,26.4406,374900.0
2007-06-19 14:00:00,45.35,45.4,45.25,45.27,452300.0,26.4406,26.4698,26.3823,26.394,452300.0
2007-06-19 14:10:00,45.27,45.39,45.22,45.22,433300.0,26.394,26.464,26.3648,26.3648,433300.0
2007-06-19 14:20:00,45.23,45.25,45.18,45.21,244300.0,26.3707,26.3823,26.3415,26.359,244300.0
2007-06-19 14:30:00,45.21,45.28,45.11,45.21,7623100.0,26.359,26.3998,26.3007,26.359,7623100.0
2007-06-19 14:40:00,45.21,45.25,45.03,45.21,1403800.0,26.359,26.3823,26.2541,26.359,1403800.0
2007-06-19 14:50:00,45.2,45.2,45.01,45.14,476800.0,26.3532,26.3532,26.2424,26.3182,476800.0
2007-06-19 15:00:00,45.14,45.26,45.14,45.24,590600.0,26.3182,26.3882,26.3182,26.3765,590600.0
2007-06-19 15:10:00,45.25,45.25,45.05,45.07,874000.0,26.3823,26.3823,26.2657,26.2774,874000.0
2007-06-19 15:20:00,45.06,45.2,45.01,45.02,686100.0,26.2716,26.3532,26.2424,26.2482,686100.0
2007-06-19 15:30:00,45.03,45.17,45.02,45.17,719700.0,26.2541,26.3357,26.2482,26.3357,719700.0
2007-06-19 15:40:00,45.17,45.25,45.11,45.15,605700.0,26.3357,26.3823,26.3007,26.324,605700.0
2007-06-19 15:50:00,45.15,45.19,45.14,45.18,1016300.0,26.324,26.3474,26.3182,26.3415,1016300.0
2007-06-20 09:30:00,45.3,45.33,45.15,45.23,657500.0,26.4115,26.429,26.324,26.3707,657500.0
2007-06-20 09:40:00,45.23,45.4,45.12,45.26,684900.0,26.3707,26.4698,26.3065,26.3882,684900.0
2007-06-20 09:50:00,45.26,45.4,45.26,45.32,421200.0,26.3882,26.4698,26.3882,26.4232,421200.0
2007-06-20 10:00:00,45.32,45.37,45.2,45.27,1836000.0,26.4232,26.4523,26.3532,26.394,1836000.0
2007-06-20 10:10:00,45.26,45.3,45.22,45.26,664700.0,26.3882,26.4115,26.3648,26.3882,664700.0
2007-06-20 10:20:00,45.27,45.35,45.24,45.31,268200.0,26.394,26.4406,26.3765,26.4173,268200.0
2007-06-20 10:30:00,45.31,45.42,45.28,45.39,419800.0,26.4173,26.4815,26.3998,26.464,419800.0
2007-06-20 10:40:00,45.39,45.55,45.37,45.47,399600.0,26.464,26.5572,26.4523,26.5106,399600.0
2007-06-20 10:50:00,45.46,45.49,45.38,45.43,277900.0,26.5048,26.5223,26.4581,26.4873,277900.0
2007-06-20 11:00:00,45.43,45.44,45.32,45.36,345900.0,26.4873,26.4931,26.4232,26.4465,345900.0
2007-06-20 11:10:00,45.37,45.37,45.29,45.32,313500.0,26.4523,26.4523,26.4057,26.4232,313500.0
2007-06-20 11:20:00,45.33,45.4,45.27,45.34,972500.0,26.429,26.4698,26.394,26.4348,972500.0
2007-06-20 11:30:00,45.33,45.39,45.29,45.3,319300.0,26.429,26.464,26.4057,26.4115,319300.0
2007-06-20 11:40:00,45.3,45.34,45.26,45.28,259200.0,26.4115,26.4348,26.3882,26.3998,259200.0
2007-06-20 11:50:00,45.28,45.37,45.28,45.33,271000.0,26.3998,26.4523,26.3998,26.429,271000.0
2007-06-20 12:00:00,45.33,45.36,45.28,45.29,565400.0,26.429,26.4465,26.3998,26.4057,565400.0
2007-06-20 12:10:00,45.27,45.32,45.25,45.3,271500.0,26.394,26.4232,26.3823,26.4115,271500.0
2007-06-20 12:20:00,45.3,45.32,45.26,45.28,159300.0,26.4115,26.4232,26.3882,26.3998,159300.0
2007-06-20 12:30:00,45.28,45.32,45.28,45.3,366100.0,26.3998,26.4232,26.3998,26.4115,366100.0
2007-06-20 12:40:00,45.3,45.31,45.28,45.3,246900.0,26.4115,26.4173,26.3998,26.4115,246900.0
2007-06-20 12:50:00,45.3,45.31,45.26,45.3,218700.0,26.4115,26.4173,26.3882,26.4115,218700.0
2007-06-20 13:00:00,45.3,45.31,45.23,45.26,377100.0,26.4115,26.4173,26.3707,26.3882,377100.0
2007-06-20 13:10:00,45.26,45.29,45.2,45.23,266100.0,26.3882,26.4057,26.3532,26.3707,266100.0
2007-06-20 13:20:00,45.24,45.3,45.23,45.26,306400.0,26.3765,26.4115,26.3707,26.3882,306400.0
2007-06-20 13:30:00,45.27,45.3,45.26,45.27,124100.0,26.394,26.4115,26.3882,26.394,124100.0
2007-06-20 13:40:00,45.26,45.29,45.22,45.22,208600.0,26.3882,26.4057,26.3648,26.3648,208600.0
2007-06-20 13:50:00,45.23,45.29,45.19,45.24,265700.0,26.3707,26.4057,26.3474,26.3765,265700.0
2007-06-20 14:00:00,45.23,45.31,45.2,45.3,157100.0,26.3707,26.4173,26.3532,26.4115,157100.0
2007-06-20 14:10:00,45.3,45.31,45.27,45.27,80500.0,26.4115,26.4173,26.394,26.394,80500.0
2007-06-20 14:20:00,45.28,45.28,45.18,45.19,314100.0,26.3998,26.3998,26.3415,26.3474,314100.0
2007-06-20 14:30:00,45.18,45.22,45.14,45.14,146900.0,26.3415,26.3648,26.3182,26.3182,146900.0
2007-06-20 14:40:00,45.15,45.23,45.12,45.17,325100.0,26.324,26.3707,26.3065,26.3357,325100.0
2007-06-20 14:50:00,45.17,45.21,45.12,45.18,167700.0,26.3357,26.359,26.3065,26.3415,167700.0
2007-06-20 15:00:00,45.17,45.17,44.99,45.02,497000.0,26.3357,26.3357,26.2308,26.2482,497000.0
2007-06-20 15:10:00,45.02,45.11,45.0,45.07,323300.0,26.2482,26.3007,26.2366,26.2774,323300.0
2007-06-20 15:20:00,45.06,45.12,44.99,45.05,479700.0,26.2716,26.3065,26.2308,26.2657,479700.0
2007-06-20 15:30:00,45.04,45.06,44.96,45.03,389200.0,26.2599,26.2716,26.2133,26.2541,389200.0
2007-06-20 15:40:00,45.04,45.08,44.98,45.0,413200.0,26.2599,26.2832,26.2249,26.2366,413200.0
2007-06-20 15:50:00,45.0,45.05,44.87,44.91,807200.0,26.2366,26.2657,26.1608,26.1841,807200.0
2007-06-21 09:30:00,45.03,45.03,44.55,44.59,247200.0,26.2541,26.2541,25.9742,25.9975,247200.0
2007-06-21 09:40:00,44.6,44.9,44.39,44.56,374000.0,26.0034,26.1783,25.8809,25.98,374000.0
2007-06-21 09:50:00,44.56,44.73,44.25,44.27,663800.0,25.98,26.0792,25.7993,25.811,663800.0
2007-06-21 10:00:00,44.27,44.42,44.24,44.42,661400.0,25.811,25.8984,25.7935,25.8984,661400.0
2007-06-21 10:10:00,44.41,44.61,44.41,44.6,411400.0,25.8926,26.0092,25.8926,26.0034,411400.0
2007-06-21 10:20:00,44.62,44.68,44.43,44.49,912400.0,26.015,26.05,25.9043,25.9392,912400.0
2007-06-21 10:30:00,44.48,44.57,44.45,44.54,334400.0,25.9334,25.9859,25.9159,25.9684,334400.0
2007-06-21 10:40:00,44.54,44.62,44.47,44.5,427000.0,25.9684,26.015,25.9276,25.9451,427000.0
2007-06-21 10:50:00,44.51,44.68,44.5,44.51,340400.0,25.9509,26.05,25.9451,25.9509,340400.0
2007-06-21 11:00:00,44.53,44.57,44.41,44.47,352400.0,25.9626,25.9859,25.8926,25.9276,352400.0
2007-06-21 11:10:00,44.46,44.52,44.44,44.52,139500.0,25.9217,25.9567,25.9101,25.9567,139500.0
2007-06-21 11:20:00,44.52,44.54,44.48,44.54,203800.0,25.9567,25.9684,25.9334,25.9684,203800.0
2007-06-21 11:30:00,44.53,44.54,44.45,44.45,114400.0,25.9626,25.9684,25.9159,25.9159,114400.0
2007-06-21 11:40:00,44.45,44.48,44.42,44.46,157600.0,25.9159,25.9334,25.8984,25.9217,157600.0
2007-06-21 11:50:00,44.4,44.5,44.4,44.46,694300.0,25.8868,25.9451,25.8868,25.9217,694300.0
2007-06-21 12:00:00,44.46,44.58,44.42,44.47,201800.0,25.9217,25.9917,25.8984,25.9276,201800.0
2007-06-21 12:10:00,44.47,44.51,44.45,44.49,169500.0,25.9276,25.9509,25.9159,25.9392,169500.0
2007-06-21 12:20:00,44.48,44.53,44.45,44.51,188600.0,25.9334,25.9626,25.9159,25.9509,188600.0
2007-06-21 12:30:00,44.51,44.51,44.44,44.5,185200.0,25.9509,25.9509,25.9101,25.9451,185200.0
2007-06-21 12:40:00,44.5,44.51,44.47,44.48,155200.0,25.9451,25.9509,25.9276,25.9334,155200.0
2007-06-21 12:50:00,44.48,44.5,44.45,44.45,145600.0,25.9334,25.9451,25.9159,25.9159,145600.0
2007-06-21 13:00:00,44.45,44.54,44.45,44.51,363800.0,25.9159,25.9684,25.9159,25.9509,363800.0
2007-06-21 13:10:00,44.51,44.51,44.47,44.49,148300.0,25.9509,25.9509,25.9276,25.9392,148300.0
2007-06-21 13:20:00,44.48,44.51,44.45,44.51,218800.0,25.9334,25.9509,25.9159,25.9509,218800.0
2007-06-21 13:30:00,44.51,44.55,44.47,44.49,176000.0,25.9509,25.9742,25.9276,25.9392,176000.0
2007-06-21 13:40:00,44.48,44.56,44.48,44.5,186000.0,25.9334,25.98,25.9334,25.9451,186000.0
2007-06-21 13:50:00,44.5,44.52,44.47,44.51,156600.0,25.9451,25.9567,25.9276,25.9509,156600.0
2007-06-21 14:00:00,44.52,44.54,44.48,44.49,132800.0,25.9567,25.9684,25.9334,25.9392,132800.0
2007-06-21 14:10:00,44.48,44.53,44.47,44.53,212600.0,25.9334,25.9626,25.9276,25.9626,212600.0
2007-06-21 14:20:00,44.52,44.53,44.44,44.46,216100.0,25.9567,25.9626,25.9101,25.9217,216100.0
2007-06-21 14:30:00,44.46,44.5,44.37,44.38,232100.0,25.9217,25.9451,25.8693,25.8751,232100.0
2007-06-21 14:40:00,44.38,44.47,44.37,44.42,277200.0,25.8751,25.9276,25.8693,25.8984,277200.0
2007-06-21 14:50:00,44.42,44.54,44.41,44.46,173600.0,25.8984,25.9684,25.8926,25.9217,173600.0
2007-06-21 15:00:00,44.47,44.5,44.42,44.45,178600.0,25.9276,25.9451,25.8984,25.9159,178600.0
2007-06-21 15:10:00,44.45,44.51,44.4,44.43,175500.0,25.9159,25.9509,25.8868,25.9043,175500.0
2007-06-21 15:20:00,44.43,44.48,44.4,44.41,248600.0,25.9043,25.9334,25.8868,25.8926,248600.0
2007-06-21 15:30:00,44.42,44.47,44.4,44.45,248400.0,25.8984,25.9276,25.8868,25.9159,248400.0
2007-06-21 15:40:00,44.44,44.5,44.39,44.4,458200.0,25.9101,25.9451,25.8809,25.8868,458200.0
2007-06-21 15:50:00,44.41,44.47,44.37,44.45,743600.0,25.8926,25.9276,25.8693,25.9159,743600.0
2007-06-22 09:30:00,44.52,45.2,44.5,45.14,614800.0,25.9567,26.3532,25.9451,26.3182,614800.0
2007-06-22 09:40:00,45.14,45.15,44.68,44.82,764000.0,26.3182,26.324,26.05,26.1316,764000.0
2007-06-22 09:50:00,44.82,45.01,44.82,44.96,363200.0,26.1316,26.2424,26.1316,26.2133,363200.0
2007-06-22 10:00:00,44.95,44.96,44.8,44.91,231700.0,26.2074,26.2133,26.12,26.1841,231700.0
2007-06-22 10:10:00,44.91,45.0,44.85,44.9,134000.0,26.1841,26.2366,26.1491,26.1783,134000.0
2007-06-22 10:20:00,44.9,44.94,44.85,44.87,114000.0,26.1783,26.2016,26.1491,26.1608,114000.0
2007-06-22 10:30:00,44.87,45.0,44.76,44.88,764100.0,26.1608,26.2366,26.0967,26.1666,764100.0
2007-06-22 10:40:00,44.88,44.92,44.85,44.9,81900.0,26.1666,26.1899,26.1491,26.1783,81900.0
2007-06-22 10:50:00,44.9,45.05,44.89,45.0,227000.0,26.1783,26.2657,26.1724,26.2366,227000.0
2007-06-22 11:00:00,45.0,45.15,44.96,45.0,293100.0,26.2366,26.324,26.2133,26.2366,293100.0
2007-06-22 11:10:00,45.0,45.06,44.97,45.01,486300.0,26.2366,26.2716,26.2191,26.2424,486300.0
2007-06-22 11:20:00,45.01,45.01,44.95,44.96,107300.0,26.2424,26.2424,26.2074,26.2133,107300.0
2007-06-22 11:30:00,44.95,44.97,44.9,44.91,187900.0,26.2074,26.2191,26.1783,26.1841,187900.0
2007-06-22 11:40:00,44.91,44.93,44.86,44.93,172000.0,26.1841,26.1958,26.155,26.1958,172000.0
2007-06-22 11:50:00,44.92,44.96,44.89,44.95,122600.0,26.1899,26.2133,26.1724,26.2074,122600.0
2007-06-22 12:00:00,44.95,44.95,44.89,44.89,48500.0,26.2074,26.2074,26.1724,26.1724,48500.0
2007-06-22 12:10:00,44.89,44.95,44.85,44.9,352300.0,26.1724,26.2074,26.1491,26.1783,352300.0
2007-06-22 12:20:00,44.89,44.95,44.79,44.8,413900.0,26.1724,26.2074,26.1141,26.12,413900.0
2007-06-22 12:30:00,44.8,44.95,44.7,44.81,412600.0,26.12,26.2074,26.0617,26.1258,412600.0
2007-06-22 12:40:00,44.81,44.93,44.81,44.89,163800.0,26.1258,26.1958,26.1258,26.1724,163800.0
2007-06-22 12:50:00,44.88,44.9,44.84,44.87,90200.0,26.1666,26.1783,26.1433,26.1608,90200.0
2007-06-22 13:00:00,44.87,44.88,44.73,44.79,152700.0,26.1608,26.1666,26.0792,26.1141,152700.0
2007-06-22 13:10:00,44.8,44.9,44.77,44.85,94400.0,26.12,26.1783,26.1025,26.1491,94400.0
2007-06-22 13:20:00,44.86,44.9,44.79,44.86,111700.0,26.155,26.1783,26.1141,26.155,111700.0
2007-06-22 13:30:00,44.86,44.9,44.81,44.89,124100.0,26.155,26.1783,26.1258,26.1724,124100.0
2007-06-22 13:40:00,44.9,44.9,44.88,44.89,110200.0,26.1783,26.1783,26.1666,26.1724,110200.0
2007-06-22 13:50:00,44.88,44.97,44.85,44.96,652900.0,26.1666,26.2191,26.1491,26.2133,652900.0
2007-06-22 14:00:00,44.95,44.96,44.85,44.89,171000.0,26.2074,26.2133,26.1491,26.1724,171000.0
2007-06-22 14:10:00,44.89,44.93,44.84,44.88,104100.0,26.1724,26.1958,26.1433,26.1666,104100.0
2007-06-22 14:20:00,44.88,44.88,44.76,44.79,120100.0,26.1666,26.1666,26.0967,26.1141,120100.0
2007-06-22 14:30:00,44.8,44.83,44.69,44.75,155000.0,26.12,26.1375,26.0558,26.0908,155000.0
2007-06-22 14:40:00,44.75,44.85,44.75,44.81,130700.0,26.0908,26.1491,26.0908,26.1258,130700.0
2007-06-22 14:50:00,44.81,44.9,44.8,44.88,111400.0,26.1258,26.1783,26.12,26.1666,111400.0
2007-06-22 15:00:00,44.88,44.9,44.8,44.83,176300.0,26.1666,26.1783,26.12,26.1375,176300.0
2007-06-22 15:10:00,44.82,44.83,44.76,44.77,98200.0,26.1316,26.1375,26.0967,26.1025,98200.0
2007-06-22 15:20:00,44.78,44.83,44.76,44.78,204900.0,26.1083,26.1375,26.0967,26.1083,204900.0
2007-06-22 15:30:00,44.79,44.85,44.75,44.79,268500.0,26.1141,26.1491,26.0908,26.1141,268500.0
2007-06-22 15:40:00,44.79,44.82,44.67,44.81,552300.0,26.1141,26.1316,26.0442,26.1258,552300.0
2007-06-22 15:50:00,44.81,44.84,44.77,44.77,332800.0,26.1258,26.1433,26.1025,26.1025,332800.0
2007-06-25 09:30:00,44.95,45.19,44.86,44.98,292600.0,26.2074,26.3474,26.155,26.2249,292600.0
2007-06-25 09:40:00,44.98,45.05,44.9,45.0,235400.0,26.2249,26.2657,26.1783,26.2366,235400.0
2007-06-25 09:50:00,45.0,45.14,44.96,45.07,175400.0,26.2366,26.3182,26.2133,26.2774,175400.0
2007-06-25 10:00:00,45.07,45.17,44.9,44.98,191800.0,26.2774,26.3357,26.1783,26.2249,191800.0
2007-06-25 10:10:00,44.98,45.14,44.94,45.07,198300.0,26.2249,26.3182,26.2016,26.2774,198300.0
2007-06-25 10:20:00,45.07,45.18,44.96,45.15,299900.0,26.2774,26.3415,26.2133,26.324,299900.0
2007-06-25 10:30:00,45.14,45.29,45.02,45.05,188100.0,26.3182,26.4057,26.2482,26.2657,188100.0
2007-06-25 10:40:00,45.06,45.16,45.03,45.07,111600.0,26.2716,26.3299,26.2541,26.2774,111600.0
2007-06-25 10:50:00,45.06,45.19,45.04,45.17,133500.0,26.2716,26.3474,26.2599,26.3357,133500.0
2007-06-25 11:00:00,45.17,45.21,45.06,45.1,234600.0,26.3357,26.359,26.2716,26.2949,234600.0
2007-06-25 11:10:00,45.09,45.19,45.09,45.1,128100.0,26.2891,26.3474,26.2891,26.2949,128100.0
2007-06-25 11:20:00,45.1,45.11,45.03,45.08,263000.0,26.2949,26.3007,26.2541,26.2832,263000.0
2007-06-25 11:30:00,45.08,45.17,45.07,45.12,111000.0,26.2832,26.3357,26.2774,26.3065,111000.0
2007-06-25 11:40:00,45.13,45.14,45.07,45.11,161300.0,26.3124,26.3182,26.2774,26.3007,161300.0
2007-06-25 11:50:00,45.11,45.13,45.07,45.1,538700.0,26.3007,26.3124,26.2774,26.2949,538700.0
2007-06-25 12:00:00,45.1,45.11,45.05,45.1,302700.0,26.2949,26.3007,26.2657,26.2949,302700.0
2007-06-25 12:10:00,45.1,45.12,45.06,45.11,126600.0,26.2949,26.3065,26.2716,26.3007,126600.0
2007-06-25 12:20:00,45.11,45.12,45.09,45.1,93800.0,26.3007,26.3065,26.2891,26.2949,93800.0
2007-06-25 12:30:00,45.1,45.12,45.08,45.12,107100.0,26.2949,26.3065,26.2832,26.3065,107100.0
2007-06-25 12:40:00,45.12,45.15,45.09,45.11,213900.0,26.3065,26.324,26.2891,26.3007,213900.0
2007-06-25 12:50:00,45.11,45.14,45.03,45.08,130900.0,26.3007,26.3182,26.2541,26.2832,130900.0
2007-06-25 13:00:00,45.08,45.13,45.02,45.1,138700.0,26.2832,26.3124,26.2482,26.2949,138700.0
2007-06-25 13:10:00,45.1,45.11,45.08,45.1,113300.0,26.2949,26.3007,26.2832,26.2949,113300.0
2007-06-25 13:20:00,45.09,45.12,45.08,45.08,139700.0,26.2891,26.3065,26.2832,26.2832,139700.0
2007-06-25 13:30:00,45.09,45.14,45.07,45.13,331700.0,26.2891,26.3182,26.2774,26.3124,331700.0
2007-06-25 13:40:00,45.12,45.15,45.1,45.15,164800.0,26.3065,26.324,26.2949,26.324,164800.0
2007-06-25 13:50:00,45.15,45.16,45.09,45.1,123500.0,26.324,26.3299,26.2891,26.2949,123500.0
2007-06-25 14:00:00,45.11,45.12,45.08,45.1,380300.0,26.3007,26.3065,26.2832,26.2949,380300.0
2007-06-25 14:10:00,45.09,45.1,44.92,45.09,305500.0,26.2891,26.2949,26.1899,26.2891,305500.0
2007-06-25 14:20:00,45.09,45.12,45.05,45.1,376200.0,26.2891,26.3065,26.2657,26.2949,376200.0
2007-06-25 14:30:00,45.1,45.11,45.04,45.1,612100.0,26.2949,26.3007,26.2599,26.2949,612100.0
2007-06-25 14:40:00,45.1,45.12,45.08,45.1,448100.0,26.2949,26.3065,26.2832,26.2949,448100.0
2007-06-25 14:50:00,45.1,45.13,45.08,45.11,390100.0,26.2949,26.3124,26.2832,26.3007,390100.0
2007-06-25 15:00:00,45.12,45.15,45.02,45.1,564400.0,26.3065,26.324,26.2482,26.2949,564400.0
2007-06-25 15:10:00,45.09,45.12,45.09,45.1,402300.0,26.2891,26.3065,26.2891,26.2949,402300.0
2007-06-25 15:20:00,45.1,45.18,45.09,45.11,350900.0,26.2949,26.3415,26.2891,26.3007,350900.0
2007-06-25 15:30:00,45.11,45.13,45.08,45.12,281300.0,26.3007,26.3124,26.2832,26.3065,281300.0
2007-06-25 15:40:00,45.11,45.12,45.0,45.0,502900.0,26.3007,26.3065,26.2366,26.2366,502900.0
2007-06-25 15:50:00,45.0,45.1,45.0,45.1,517000.0,26.2366,26.2949,26.2366,26.2949,517000.0
2007-06-26 09:30:00,45.1,45.29,45.03,45.12,159900.0,26.2949,26.4057,26.2541,26.3065,159900.0
2007-06-26 09:40:00,45.11,45.12,45.01,45.02,196600.0,26.3007,26.3065,26.2424,26.2482,196600.0
2007-06-26 09:50:00,45.02,45.08,44.98,45.02,276200.0,26.2482,26.2832,26.2249,26.2482,276200.0
2007-06-26 10:00:00,45.03,45.13,45.0,45.08,317300.0,26.2541,26.3124,26.2366,26.2832,317300.0
2007-06-26 10:10:00,45.08,45.18,45.04,45.18,225700.0,26.2832,26.3415,26.2599,26.3415,225700.0
2007-06-26 10:20:00,45.18,45.19,45.1,45.11,348200.0,26.3415,26.3474,26.2949,26.3007,348200.0
2007-06-26 10:30:00,45.11,45.18,45.1,45.18,236700.0,26.3007,26.3415,26.2949,26.3415,236700.0
2007-06-26 10:40:00,45.18,45.25,45.18,45.24,256800.0,26.3415,26.3823,26.3415,26.3765,256800.0
2007-06-26 10:50:00,45.24,45.26,45.07,45.09,288100.0,26.3765,26.3882,26.2774,26.2891,288100.0
2007-06-26 11:00:00,45.09,45.1,44.98,45.06,301000.0,26.2891,26.2949,26.2249,26.2716,301000.0
2007-06-26 11:10:00,45.05,45.22,45.05,45.09,178600.0,26.2657,26.3648,26.2657,26.2891,178600.0
2007-06-26 11:20:00,45.09,45.14,44.99,45.11,212400.0,26.2891,26.3182,26.2308,26.3007,212400.0
2007-06-26 11:30:00,45.1,45.19,45.08,45.11,142700.0,26.2949,26.3474,26.2832,26.3007,142700.0
2007-06-26 11:40:00,45.11,45.15,45.08,45.1,141700.0,26.3007,26.324,26.2832,26.2949,141700.0
2007-06-26 11:50:00,45.11,45.16,45.07,45.1,139700.0,26.3007,26.3299,26.2774,26.2949,139700.0
2007-06-26 12:00:00,45.1,45.17,45.09,45.1,103200.0,26.2949,26.3357,26.2891,26.2949,103200.0
2007-06-26 12:10:00,45.09,45.12,45.07,45.1,87800.0,26.2891,26.3065,26.2774,26.2949,87800.0
2007-06-26 12:20:00,45.11,45.17,45.1,45.12,154200.0,26.3007,26.3357,26.2949,26.3065,154200.0
2007-06-26 12:30:00,45.12,45.13,45.02,45.03,118900.0,26.3065,26.3124,26.2482,26.2541,118900.0
2007-06-26 12:40:00,45.03,45.12,44.99,45.06,199500.0,26.2541,26.3065,26.2308,26.2716,199500.0
2007-06-26 12:50:00,45.06,45.07,44.93,44.95,187300.0,26.2716,26.2774,26.1958,26.2074,187300.0
2007-06-26 13:00:00,44.95,45.0,44.91,44.98,109900.0,26.2074,26.2366,26.1841,26.2249,109900.0
2007-06-26 13:10:00,44.98,45.05,44.96,44.99,109700.0,26.2249,26.2657,26.2133,26.2308,109700.0
2007-06-26 13:20:00,44.99,45.01,44.93,45.01,172900.0,26.2308,26.2424,26.1958,26.2424,172900.0
2007-06-26 13:30:00,45.02,45.03,44.97,45.01,233100.0,26.2482,26.2541,26.2191,26.2424,233100.0
2007-06-26 13:40:00,45.01,45.06,45.0,45.06,235600.0,26.2424,26.2716,26.2366,26.2716,235600.0
2007-06-26 13:50:00,45.05,45.09,45.02,45.06,160200.0,26.2657,26.2891,26.2482,26.2716,160200.0
2007-06-26 14:00:00,45.06,45.1,44.94,44.99,192500.0,26.2716,26.2949,26.2016,26.2308,192500.0
2007-06-26 14:10:00,44.99,45.0,44.91,44.94,224600.0,26.2308,26.2366,26.1841,26.2016,224600.0
2007-06-26 14:20:00,44.93,44.97,44.84,44.96,335100.0,26.1958,26.2191,26.1433,26.2133,335100.0
2007-06-26 14:30:00,44.96,45.0,44.93,44.96,317600.0,26.2133,26.2366,26.1958,26.2133,317600.0
2007-06-26 14:40:00,44.95,45.0,44.9,44.98,416500.0,26.2074,26.2366,26.1783,26.2249,416500.0
2007-06-26 14:50:00,44.98,45.0,44.87,44.88,212500.0,26.2249,26.2366,26.1608,26.1666,212500.0
2007-06-26 15:00:00,44.87,45.0,44.85,44.95,721400.0,26.1608,26.2366,26.1491,26.2074,721400.0
2007-06-26 15:10:00,44.94,45.04,44.94,45.01,317200.0,26.2016,26.2599,26.2016,26.2424,317200.0
2007-06-26 15:20:00,45.01,45.04,44.97,45.0,434700.0,26.2424,26.2599,26.2191,26.2366,434700.0
2007-06-26 15:30:00,45.0,45.03,44.98,45.02,283100.0,26.2366,26.2541,26.2249,26.2482,283100.0
2007-06-26 15:40:00,45.02,45.12,44.98,45.02,309900.0,26.2482,26.3065,26.2249,26.2482,309900.0
2007-06-26 15:50:00,45.02,45.05,44.96,45.03,321800.0,26.2482,26.2657,26.2133,26.2541,321800.0
2007-06-27 09:30:00,45.75,45.94,45.55,45.8,858200.0,26.6739,26.7846,26.5572,26.703,858200.0
2007-06-27 09:40:00,45.79,45.98,45.7,45.98,613000.0,26.6972,26.808,26.6447,26.808,613000.0
2007-06-27 09:50:00,45.97,46.11,45.95,46.07,624500.0,26.8021,26.8837,26.7905,26.8604,624500.0
2007-06-27 10:00:00,46.07,46.24,46.03,46.2,548500.0,26.8604,26.9595,26.8371,26.9362,548500.0
2007-06-27 10:10:00,46.2,46.27,46.08,46.09,678800.0,26.9362,26.977,26.8663,26.8721,678800.0
2007-06-27 10:20:00,46.09,46.2,46.08,46.11,444300.0,26.8721,26.9362,26.8663,26.8837,444300.0
2007-06-27 10:30:00,46.11,46.28,46.1,46.26,425200.0,26.8837,26.9829,26.8779,26.9712,425200.0
2007-06-27 10:40:00,46.26,46.31,46.0,46.07,542700.0,26.9712,27.0004,26.8196,26.8604,542700.0
2007-06-27 10:50:00,46.07,46.24,46.07,46.24,340800.0,26.8604,26.9595,26.8604,26.9595,340800.0
2007-06-27 11:00:00,46.24,46.29,46.15,46.2,519100.0,26.9595,26.9887,26.9071,26.9362,519100.0
2007-06-27 11:10:00,46.21,46.25,46.16,46.23,170300.0,26.9421,26.9654,26.9129,26.9537,170300.0
2007-06-27 11:20:00,46.23,46.29,46.2,46.27,162100.0,26.9537,26.9887,26.9362,26.977,162100.0
2007-06-27 11:30:00,46.27,46.33,46.21,46.22,172800.0,26.977,27.012,26.9421,26.9479,172800.0
2007-06-27 11:40:00,46.22,46.25,46.21,46.24,191700.0,26.9479,26.9654,26.9421,26.9595,191700.0
2007-06-27 11:50:00,46.23,46.38,46.23,46.37,276700.0,26.9537,27.0412,26.9537,27.0353,276700.0
2007-06-27 12:00:00,46.38,46.5,46.37,46.48,327200.0,27.0412,27.1111,27.0353,27.0995,327200.0
2007-06-27 12:10:00,46.49,46.55,46.37,46.37,360200.0,27.1053,27.1403,27.0353,27.0353,360200.0
2007-06-27 12:20:00,46.38,46.48,46.32,46.39,164200.0,27.0412,27.0995,27.0062,27.047,164200.0
2007-06-27 12:30:00,46.39,46.46,46.34,46.44,116800.0,27.047,27.0878,27.0178,27.0762,116800.0
2007-06-27 12:40:00,46.45,46.5,46.42,46.48,179200.0,27.082,27.1111,27.0645,27.0995,179200.0
2007-06-27 12:50:00,46.48,46.62,46.47,46.52,253700.0,27.0995,27.1811,27.0936,27.1228,253700.0
2007-06-27 13:00:00,46.52,46.55,46.49,46.52,185100.0,27.1228,27.1403,27.1053,27.1228,185100.0
2007-06-27 13:10:00,46.52,46.53,46.45,46.47,159900.0,27.1228,27.1286,27.082,27.0936,159900.0
2007-06-27 13:20:00,46.46,46.55,46.44,46.5,293200.0,27.0878,27.1403,27.0762,27.1111,293200.0
2007-06-27 13:30:00,46.5,46.5,46.44,46.48,127400.0,27.1111,27.1111,27.0762,27.0995,127400.0
2007-06-27 13:40:00,46.49,46.6,46.47,46.59,174500.0,27.1053,27.1694,27.0936,27.1636,174500.0
2007-06-27 13:50:00,46.59,46.7,46.57,46.64,396500.0,27.1636,27.2277,27.1519,27.1928,396500.0
2007-06-27 14:00:00,46.65,46.72,46.64,46.72,309800.0,27.1986,27.2394,27.1928,27.2394,309800.0
2007-06-27 14:10:00,46.72,46.98,46.71,46.96,659700.0,27.2394,27.391,27.2336,27.3793,659700.0
2007-06-27 14:20:00,46.96,47.15,46.96,47.14,769700.0,27.3793,27.4901,27.3793,27.4843,769700.0
2007-06-27 14:30:00,47.14,47.32,47.11,47.15,1144700.0,27.4843,27.5892,27.4668,27.4901,1144700.0
2007-06-27 14:40:00,47.13,47.13,46.9,47.0,496700.0,27.4784,27.4784,27.3443,27.4027,496700.0
2007-06-27 14:50:00,47.0,47.0,46.9,46.9,235500.0,27.4027,27.4027,27.3443,27.3443,235500.0
2007-06-27 15:00:00,46.89,46.93,46.85,46.87,323400.0,27.3385,27.3618,27.3152,27.3269,323400.0
2007-06-27 15:10:00,46.88,46.95,46.79,46.79,292600.0,27.3327,27.3735,27.2802,27.2802,292600.0
2007-06-27 15:20:00,46.79,46.85,46.75,46.76,305300.0,27.2802,27.3152,27.2569,27.2627,305300.0
2007-06-27 15:30:00,46.76,46.82,46.74,46.76,374900.0,27.2627,27.2977,27.2511,27.2627,374900.0
2007-06-27 15:40:00,46.76,46.78,46.54,46.57,735500.0,27.2627,27.2744,27.1345,27.1519,735500.0
2007-06-27 15:50:00,46.57,46.74,46.51,46.68,840800.0,27.1519,27.2511,27.117,27.2161,840800.0
2007-06-28 09:30:00,46.95,47.0,46.59,46.7,448600.0,27.3735,27.4027,27.1636,27.2277,448600.0
2007-06-28 09:40:00,46.72,46.78,46.68,46.74,417200.0,27.2394,27.2744,27.2161,27.2511,417200.0
2007-06-28 09:50:00,46.74,46.82,46.67,46.69,292700.0,27.2511,27.2977,27.2102,27.2219,292700.0
2007-06-28 10:00:00,46.69,46.82,46.68,46.77,149200.0,27.2219,27.2977,27.2161,27.2686,149200.0
2007-06-28 10:10:00,46.77,46.8,46.77,46.8,108100.0,27.2686,27.286,27.2686,27.286,108100.0
2007-06-28 10:20:00,46.8,46.81,46.75,46.79,272900.0,27.286,27.2919,27.2569,27.2802,272900.0
2007-06-28 10:30:00,46.79,46.82,46.73,46.74,223900.0,27.2802,27.2977,27.2452,27.2511,223900.0
2007-06-28 10:40:00,46.74,46.75,46.72,46.72,201200.0,27.2511,27.2569,27.2394,27.2394,201200.0
2007-06-28 10:50:00,46.73,46.77,46.71,46.76,215700.0,27.2452,27.2686,27.2336,27.2627,215700.0
2007-06-28 11:00:00,46.76,46.81,46.73,46.76,107600.0,27.2627,27.2919,27.2452,27.2627,107600.0
2007-06-28 11:10:00,46.77,46.92,46.76,46.86,142300.0,27.2686,27.356,27.2627,27.321,142300.0
2007-06-28 11:20:00,46.86,46.9,46.81,46.9,80200.0,27.321,27.3443,27.2919,27.3443,80200.0
2007-06-28 11:30:00,46.9,47.04,46.89,46.99,174800.0,27.3443,27.426,27.3385,27.3968,174800.0
2007-06-28 11:40:00,46.99,46.99,46.92,46.92,132500.0,27.3968,27.3968,27.356,27.356,132500.0
2007-06-28 11:50:00,46.92,47.03,46.92,47.0,149000.0,27.356,27.4201,27.356,27.4027,149000.0
2007-06-28 12:00:00,47.01,47.08,47.0,47.05,138500.0,27.4085,27.4493,27.4027,27.4318,138500.0
2007-06-28 12:10:00,47.05,47.07,47.02,47.03,141700.0,27.4318,27.4435,27.4143,27.4201,141700.0
2007-06-28 12:20:00,47.03,47.04,46.95,46.96,61600.0,27.4201,27.426,27.3735,27.3793,61600.0
2007-06-28 12:30:00,46.96,47.0,46.95,47.0,119000.0,27.3793,27.4027,27.3735,27.4027,119000.0
2007-06-28 12:40:00,46.99,47.01,46.99,46.99,104900.0,27.3968,27.4085,27.3968,27.3968,104900.0
2007-06-28 12:50:00,47.0,47.0,46.95,46.95,96400.0,27.4027,27.4027,27.3735,27.3735,96400.0
2007-06-28 13:00:00,46.96,46.96,46.8,46.84,147900.0,27.3793,27.3793,27.286,27.3094,147900.0
2007-06-28 13:10:00,46.84,46.86,46.81,46.81,407700.0,27.3094,27.321,27.2919,27.2919,407700.0
2007-06-28 13:20:00,46.8,46.89,46.8,46.84,165900.0,27.286,27.3385,27.286,27.3094,165900.0
2007-06-28 13:30:00,46.83,46.84,46.83,46.84,107400.0,27.3035,27.3094,27.3035,27.3094,107400.0
2007-06-28 13:40:00,46.84,46.84,46.82,46.83,111200.0,27.3094,27.3094,27.2977,27.3035,111200.0
2007-06-28 13:50:00,46.83,46.83,46.78,46.79,144900.0,27.3035,27.3035,27.2744,27.2802,144900.0
2007-06-28 14:00:00,46.79,46.8,46.75,46.79,224500.0,27.2802,27.286,27.2569,27.2802,224500.0
2007-06-28 14:10:00,46.78,46.97,46.7,46.95,371400.0,27.2744,27.3852,27.2277,27.3735,371400.0
2007-06-28 14:20:00,46.94,46.95,46.77,46.79,250100.0,27.3677,27.3735,27.2686,27.2802,250100.0
2007-06-28 14:30:00,46.79,46.81,46.7,46.7,261700.0,27.2802,27.2919,27.2277,27.2277,261700.0
2007-06-28 14:40:00,46.7,46.83,46.7,46.79,229100.0,27.2277,27.3035,27.2277,27.2802,229100.0
2007-06-28 14:50:00,46.79,46.79,46.7,46.74,325200.0,27.2802,27.2802,27.2277,27.2511,325200.0
2007-06-28 15:00:00,46.73,46.76,46.7,46.76,200500.0,27.2452,27.2627,27.2277,27.2627,200500.0
2007-06-28 15:10:00,46.76,46.78,46.72,46.74,216000.0,27.2627,27.2744,27.2394,27.2511,216000.0
2007-06-28 15:20:00,46.75,46.75,46.7,46.74,293300.0,27.2569,27.2569,27.2277,27.2511,293300.0
2007-06-28 15:30:00,46.74,46.8,46.74,46.76,305800.0,27.2511,27.286,27.2511,27.2627,305800.0
2007-06-28 15:40:00,46.76,46.79,46.74,46.74,354800.0,27.2627,27.2802,27.2511,27.2511,354800.0
2007-06-28 15:50:00,46.74,46.75,46.63,46.63,235000.0,27.2511,27.2569,27.1869,27.1869,235000.0
2007-06-29 09:30:00,46.64,46.92,46.6,46.69,162700.0,27.1928,27.356,27.1694,27.2219,162700.0
2007-06-29 09:40:00,46.69,46.85,46.69,46.79,111400.0,27.2219,27.3152,27.2219,27.2802,111400.0
2007-06-29 09:50:00,46.81,46.85,46.76,46.82,91700.0,27.2919,27.3152,27.2627,27.2977,91700.0
2007-06-29 10:00:00,46.83,47.0,46.83,46.97,109900.0,27.3035,27.4027,27.3035,27.3852,109900.0
2007-06-29 10:10:00,46.96,46.98,46.84,46.85,143300.0,27.3793,27.391,27.3094,27.3152,143300.0
2007-06-29 10:20:00,46.86,46.9,46.83,46.89,101100.0,27.321,27.3443,27.3035,27.3385,101100.0
2007-06-29 10:30:00,46.89,46.91,46.85,46.9,158800.0,27.3385,27.3502,27.3152,27.3443,158800.0
2007-06-29 10:40:00,46.9,46.93,46.89,46.91,93100.0,27.3443,27.3618,27.3385,27.3502,93100.0
2007-06-29 10:50:00,46.91,46.91,46.89,46.9,91500.0,27.3502,27.3502,27.3385,27.3443,91500.0
2007-06-29 11:00:00,46.9,46.93,46.89,46.93,129900.0,27.3443,27.3618,27.3385,27.3618,129900.0
2007-06-29 11:10:00,46.93,46.93,46.89,46.92,87000.0,27.3618,27.3618,27.3385,27.356,87000.0
2007-06-29 11:20:00,46.92,46.95,46.9,46.92,75200.0,27.356,27.3735,27.3443,27.356,75200.0
2007-06-29 11:30:00,46.92,46.94,46.9,46.92,119800.0,27.356,27.3677,27.3443,27.356,119800.0
2007-06-29 11:40:00,46.92,46.93,46.89,46.9,120600.0,27.356,27.3618,27.3385,27.3443,120600.0
2007-06-29 11:50:00,46.89,46.91,46.88,46.88,66800.0,27.3385,27.3502,27.3327,27.3327,66800.0
2007-06-29 12:00:00,46.89,46.91,46.88,46.89,73800.0,27.3385,27.3502,27.3327,27.3385,73800.0
2007-06-29 12:10:00,46.9,46.92,46.85,46.86,156700.0,27.3443,27.356,27.3152,27.321,156700.0
2007-06-29 12:20:00,46.85,46.88,46.84,46.85,141600.0,27.3152,27.3327,27.3094,27.3152,141600.0
2007-06-29 12:30:00,46.85,46.88,46.8,46.82,160800.0,27.3152,27.3327,27.286,27.2977,160800.0
2007-06-29 12:40:00,46.83,46.85,46.76,46.77,224800.0,27.3035,27.3152,27.2627,27.2686,224800.0
2007-06-29 12:50:00,46.77,46.82,46.77,46.8,197500.0,27.2686,27.2977,27.2686,27.286,197500.0
2007-06-29 13:00:00,46.81,46.83,46.79,46.8,132400.0,27.2919,27.3035,27.2802,27.286,132400.0
2007-06-29 13:10:00,46.8,46.87,46.76,46.79,150200.0,27.286,27.3269,27.2627,27.2802,150200.0
2007-06-29 13:20:00,46.79,46.88,46.79,46.84,64200.0,27.2802,27.3327,27.2802,27.3094,64200.0
2007-06-29 13:30:00,46.83,46.84,46.8,46.8,102200.0,27.3035,27.3094,27.286,27.286,102200.0
2007-06-29 13:40:00,46.8,46.81,46.7,46.8,157100.0,27.286,27.2919,27.2277,27.286,157100.0
2007-06-29 13:50:00,46.8,46.81,46.73,46.75,89400.0,27.286,27.2919,27.2452,27.2569,89400.0
2007-06-29 14:00:00,46.75,46.76,46.67,46.68,214400.0,27.2569,27.2627,27.2102,27.2161,214400.0
2007-06-29 14:10:00,46.68,46.71,46.61,46.65,254500.0,27.2161,27.2336,27.1753,27.1986,254500.0
2007-06-29 14:20:00,46.66,46.7,46.6,46.62,156800.0,27.2044,27.2277,27.1694,27.1811,156800.0
2007-06-29 14:30:00,46.62,46.69,46.57,46.68,105400.0,27.1811,27.2219,27.1519,27.2161,105400.0
2007-06-29 14:40:00,46.67,46.75,46.65,46.72,99600.0,27.2102,27.2569,27.1986,27.2394,99600.0
2007-06-29 14:50:00,46.72,46.73,46.65,46.71,91600.0,27.2394,27.2452,27.1986,27.2336,91600.0
2007-06-29 15:00:00,46.71,46.74,46.6,46.64,173000.0,27.2336,27.2511,27.1694,27.1928,173000.0
2007-06-29 15:10:00,46.64,46.64,46.51,46.58,235000.0,27.1928,27.1928,27.117,27.1578,235000.0
2007-06-29 15:20:00,46.58,46.63,46.51,46.52,183600.0,27.1578,27.1869,27.117,27.1228,183600.0
2007-06-29 15:30:00,46.51,46.66,46.51,46.66,223500.0,27.117,27.2044,27.117,27.2044,223500.0
2007-06-29 15:40:00,46.65,46.79,46.65,46.73,354900.0,27.1986,27.2802,27.1986,27.2452,354900.0
2007-06-29 15:50:00,46.73,46.74,46.6,46.63,208000.0,27.2452,27.2511,27.1694,27.1869,208000.0
2007-07-02 09:30:00,46.7,46.95,46.7,46.8,84400.0,27.2277,27.3735,27.2277,27.286,84400.0
2007-07-02 09:40:00,46.8,46.91,46.77,46.87,80700.0,27.286,27.3502,27.2686,27.3269,80700.0
2007-07-02 09:50:00,46.87,46.89,46.75,46.76,132400.0,27.3269,27.3385,27.2569,27.2627,132400.0
2007-07-02 10:00:00,46.76,46.81,46.74,46.77,202300.0,27.2627,27.2919,27.2511,27.2686,202300.0
2007-07-02 10:10:00,46.76,46.81,46.75,46.77,92500.0,27.2627,27.2919,27.2569,27.2686,92500.0
2007-07-02 10:20:00,46.77,46.85,46.77,46.8,163400.0,27.2686,27.3152,27.2686,27.286,163400.0
2007-07-02 10:30:00,46.81,46.99,46.81,46.95,120200.0,27.2919,27.3968,27.2919,27.3735,120200.0
2007-07-02 10:40:00,46.96,46.97,46.86,46.92,74400.0,27.3793,27.3852,27.321,27.356,74400.0
2007-07-02 10:50:00,46.92,47.02,46.91,47.02,137300.0,27.356,27.4143,27.3502,27.4143,137300.0
2007-07-02 11:00:00,47.02,47.12,46.99,47.05,292700.0,27.4143,27.4726,27.3968,27.4318,292700.0
2007-07-02 11:10:00,47.05,47.1,47.03,47.1,214300.0,27.4318,27.461,27.4201,27.461,214300.0
2007-07-02 11:20:00,47.1,47.18,47.09,47.16,148000.0,27.461,27.5076,27.4551,27.4959,148000.0
2007-07-02 11:30:00,47.17,47.2,47.15,47.18,100100.0,27.5018,27.5193,27.4901,27.5076,100100.0
2007-07-02 11:40:00,47.18,47.2,47.18,47.18,110300.0,27.5076,27.5193,27.5076,27.5076,110300.0
2007-07-02 11:50:00,47.19,47.24,47.15,47.15,126400.0,27.5134,27.5426,27.4901,27.4901,126400.0
2007-07-02 12:00:00,47.15,47.17,47.15,47.15,142700.0,27.4901,27.5018,27.4901,27.4901,142700.0
2007-07-02 12:10:00,47.15,47.2,47.14,47.17,158000.0,27.4901,27.5193,27.4843,27.5018,158000.0
2007-07-02 12:20:00,47.16,47.17,47.11,47.11,110400.0,27.4959,27.5018,27.4668,27.4668,110400.0
2007-07-02 12:30:00,47.11,47.11,47.03,47.1,129700.0,27.4668,27.4668,27.4201,27.461,129700.0
2007-07-02 12:40:00,47.09,47.1,47.05,47.1,148700.0,27.4551,27.461,27.4318,27.461,148700.0
2007-07-02 12:50:00,47.09,47.1,47.06,47.07,65600.0,27.4551,27.461,27.4376,27.4435,65600.0
2007-07-02 13:00:00,47.07,47.1,47.05,47.1,98000.0,27.4435,27.461,27.4318,27.461,98000.0
2007-07-02 13:10:00,47.1,47.1,47.08,47.08,80700.0,27.461,27.461,27.4493,27.4493,80700.0
2007-07-02 13:20:00,47.08,47.09,47.07,47.07,58400.0,27.4493,27.4551,27.4435,27.4435,58400.0
2007-07-02 13:30:00,47.06,47.07,47.04,47.06,97200.0,27.4376,27.4435,27.426,27.4376,97200.0
2007-07-02 13:40:00,47.06,47.1,47.05,47.1,70300.0,27.4376,27.461,27.4318,27.461,70300.0
2007-07-02 13:50:00,47.09,47.2,47.09,47.14,141300.0,27.4551,27.5193,27.4551,27.4843,141300.0
2007-07-02 14:00:00,47.13,47.15,47.13,47.14,58800.0,27.4784,27.4901,27.4784,27.4843,58800.0
2007-07-02 14:10:00,47.14,47.14,47.05,47.05,137700.0,27.4843,27.4843,27.4318,27.4318,137700.0
2007-07-02 14:20:00,47.05,47.05,47.0,47.0,87800.0,27.4318,27.4318,27.4027,27.4027,87800.0
2007-07-02 14:30:00,47.0,47.02,47.0,47.0,135800.0,27.4027,27.4143,27.4027,27.4027,135800.0
2007-07-02 14:40:00,47.01,47.02,46.97,47.0,248400.0,27.4085,27.4143,27.3852,27.4027,248400.0
2007-07-02 14:50:00,46.99,47.06,46.99,47.04,86700.0,27.3968,27.4376,27.3968,27.426,86700.0
2007-07-02 15:00:00,47.05,47.05,47.02,47.03,159300.0,27.4318,27.4318,27.4143,27.4201,159300.0
2007-07-02 15:10:00,47.03,47.06,47.03,47.04,174100.0,27.4201,27.4376,27.4201,27.426,174100.0
2007-07-02 15:20:00,47.04,47.07,47.04,47.07,198700.0,27.426,27.4435,27.426,27.4435,198700.0
2007-07-02 15:30:00,47.07,47.25,47.0,47.0,276600.0,27.4435,27.5484,27.4027,27.4027,276600.0
2007-07-02 15:40:00,47.0,47.05,46.94,47.0,303100.0,27.4027,27.4318,27.3677,27.4027,303100.0
2007-07-02 15:50:00,46.99,46.99,46.85,46.92,450900.0,27.3968,27.3968,27.3152,27.356,450900.0
2007-07-03 09:30:00,46.97,47.1,46.9,46.93,85400.0,27.3852,27.461,27.3443,27.3618,85400.0
2007-07-03 09:40:00,46.9,47.09,46.9,47.07,141500.0,27.3443,27.4551,27.3443,27.4435,141500.0
2007-07-03 09:50:00,47.09,47.15,47.02,47.07,103000.0,27.4551,27.4901,27.4143,27.4435,103000.0
2007-07-03 10:00:00,47.07,47.07,46.98,47.01,203000.0,27.4435,27.4435,27.391,27.4085,203000.0
2007-07-03 10:10:00,47.01,47.08,47.0,47.08,74400.0,27.4085,27.4493,27.4027,27.4493,74400.0
2007-07-03 10:20:00,47.08,47.08,47.05,47.08,72500.0,27.4493,27.4493,27.4318,27.4493,72500.0
2007-07-03 10:30:00,47.07,47.08,47.05,47.08,87100.0,27.4435,27.4493,27.4318,27.4493,87100.0
2007-07-03 10:40:00,47.07,47.11,47.05,47.08,71200.0,27.4435,27.4668,27.4318,27.4493,71200.0
2007-07-03 10:50:00,47.08,47.1,47.06,47.06,48100.0,27.4493,27.461,27.4376,27.4376,48100.0
2007-07-03 11:00:00,47.06,47.06,47.0,47.01,109300.0,27.4376,27.4376,27.4027,27.4085,109300.0
2007-07-03 11:10:00,47.01,47.04,46.99,47.03,146600.0,27.4085,27.426,27.3968,27.4201,146600.0
2007-07-03 11:20:00,47.04,47.05,47.0,47.04,57700.0,27.426,27.4318,27.4027,27.426,57700.0
2007-07-03 11:30:00,47.03,47.07,47.03,47.06,65200.0,27.4201,27.4435,27.4201,27.4376,65200.0
2007-07-03 11:40:00,47.07,47.12,47.06,47.07,72800.0,27.4435,27.4726,27.4376,27.4435,72800.0
2007-07-03 11:50:00,47.08,47.08,47.05,47.08,76200.0,27.4493,27.4493,27.4318,27.4493,76200.0
2007-07-03 12:00:00,47.08,47.08,47.07,47.08,82200.0,27.4493,27.4493,27.4435,27.4493,82200.0
2007-07-03 12:10:00,47.07,47.16,47.07,47.14,98100.0,27.4435,27.4959,27.4435,27.4843,98100.0
2007-07-03 12:20:00,47.15,47.18,47.13,47.15,117400.0,27.4901,27.5076,27.4784,27.4901,117400.0
2007-07-03 12:30:00,47.15,47.2,47.14,47.14,99100.0,27.4901,27.5193,27.4843,27.4843,99100.0
2007-07-03 12:40:00,47.14,47.14,47.1,47.11,99000.0,27.4843,27.4843,27.461,27.4668,99000.0
2007-07-03 12:50:00,47.11,47.13,47.01,47.08,123900.0,27.4668,27.4784,27.4085,27.4493,123900.0
2007-07-05 09:30:00,47.0,47.0,46.88,46.95,182600.0,27.4027,27.4027,27.3327,27.3735,182600.0
2007-07-05 09:40:00,46.93,47.06,46.92,47.02,184300.0,27.3618,27.4376,27.356,27.4143,184300.0
2007-07-05 09:50:00,47.03,47.2,46.99,47.18,100200.0,27.4201,27.5193,27.3968,27.5076,100200.0
2007-07-05 10:00:00,47.19,47.28,47.11,47.24,220400.0,27.5134,27.5659,27.4668,27.5426,220400.0
2007-07-05 10:10:00,47.25,47.29,47.18,47.27,139800.0,27.5484,27.5717,27.5076,27.5601,139800.0
2007-07-05 10:20:00,47.26,47.34,47.24,47.32,112100.0,27.5542,27.6009,27.5426,27.5892,112100.0
2007-07-05 10:30:00,47.32,47.45,47.31,47.4,101500.0,27.5892,27.665,27.5834,27.6359,101500.0
2007-07-05 10:40:00,47.4,47.42,47.32,47.38,74100.0,27.6359,27.6475,27.5892,27.6242,74100.0
2007-07-05 10:50:00,47.37,47.5,47.34,47.5,100400.0,27.6184,27.6942,27.6009,27.6942,100400.0
2007-07-05 11:00:00,47.5,47.51,47.38,47.46,146500.0,27.6942,27.7,27.6242,27.6708,146500.0
2007-07-05 11:10:00,47.46,47.53,47.44,47.52,118000.0,27.6708,27.7117,27.6592,27.7058,118000.0
2007-07-05 11:20:00,47.53,47.6,47.51,47.53,130500.0,27.7117,27.7525,27.7,27.7117,130500.0
2007-07-05 11:30:00,47.54,47.55,47.48,47.5,55300.0,27.7175,27.7233,27.6825,27.6942,55300.0
2007-07-05 11:40:00,47.51,47.57,47.51,47.57,121300.0,27.7,27.735,27.7,27.735,121300.0
2007-07-05 11:50:00,47.57,47.57,47.52,47.54,72600.0,27.735,27.735,27.7058,27.7175,72600.0
2007-07-05 12:00:00,47.54,47.64,47.53,47.63,119000.0,27.7175,27.7758,27.7117,27.77,119000.0
2007-07-05 12:10:00,47.63,47.69,47.59,47.67,140100.0,27.77,27.8049,27.7466,27.7933,140100.0
2007-07-05 12:20:00,47.67,47.7,47.59,47.65,168000.0,27.7933,27.8108,27.7466,27.7816,168000.0
2007-07-05 12:30:00,47.65,47.67,47.65,47.65,95600.0,27.7816,27.7933,27.7816,27.7816,95600.0
2007-07-05 12:40:00,47.65,47.66,47.57,47.58,110700.0,27.7816,27.7875,27.735,27.7408,110700.0
2007-07-05 12:50:00,47.57,47.64,47.57,47.59,45500.0,27.735,27.7758,27.735,27.7466,45500.0
2007-07-05 13:00:00,47.59,47.68,47.59,47.65,85500.0,27.7466,27.7991,27.7466,27.7816,85500.0
2007-07-05 13:10:00,47.66,47.75,47.65,47.74,94600.0,27.7875,27.8399,27.7816,27.8341,94600.0
2007-07-05 13:20:00,47.74,47.79,47.7,47.72,83300.0,27.8341,27.8632,27.8108,27.8224,83300.0
2007-07-05 13:30:00,47.72,47.76,47.72,47.74,80500.0,27.8224,27.8458,27.8224,27.8341,80500.0
2007-07-05 13:40:00,47.73,47.75,47.7,47.73,67900.0,27.8283,27.8399,27.8108,27.8283,67900.0
2007-07-05 13:50:00,47.73,47.8,47.73,47.75,126700.0,27.8283,27.8691,27.8283,27.8399,126700.0
2007-07-05 14:00:00,47.75,47.8,47.75,47.8,75800.0,27.8399,27.8691,27.8399,27.8691,75800.0
2007-07-05 14:10:00,47.79,47.85,47.78,47.79,97400.0,27.8632,27.8982,27.8574,27.8632,97400.0
2007-07-05 14:20:00,47.79,47.83,47.78,47.8,61200.0,27.8632,27.8866,27.8574,27.8691,61200.0
2007-07-05 14:30:00,47.81,47.89,47.8,47.87,73100.0,27.8749,27.9216,27.8691,27.9099,73100.0
2007-07-05 14:40:00,47.88,47.92,47.85,47.86,115300.0,27.9157,27.939,27.8982,27.9041,115300.0
2007-07-05 14:50:00,47.86,47.88,47.83,47.87,160000.0,27.9041,27.9157,27.8866,27.9099,160000.0
2007-07-05 15:00:00,47.88,47.93,47.85,47.92,135300.0,27.9157,27.9449,27.8982,27.939,135300.0
2007-07-05 15:10:00,47.93,47.94,47.9,47.91,102000.0,27.9449,27.9507,27.9274,27.9332,102000.0
2007-07-05 15:20:00,47.91,47.93,47.89,47.93,150900.0,27.9332,27.9449,27.9216,27.9449,150900.0
2007-07-05 15:30:00,47.93,47.93,47.9,47.91,127400.0,27.9449,27.9449,27.9274,27.9332,127400.0
2007-07-05 15:40:00,47.91,47.94,47.88,47.91,240100.0,27.9332,27.9507,27.9157,27.9332,240100.0
2007-07-05 15:50:00,47.92,47.93,47.77,47.85,329100.0,27.939,27.9449,27.8516,27.8982,329100.0
2007-07-06 09:30:00,47.8,47.8,47.51,47.54,185200.0,27.9268,27.9268,27.7573,27.7749,185200.0
2007-07-06 09:40:00,47.53,47.66,47.52,47.66,106400.0,27.769,27.845,27.7632,27.845,106400.0
2007-07-06 09:50:00,47.65,47.66,47.56,47.62,166300.0,27.8391,27.845,27.7866,27.8216,166300.0
2007-07-06 10:00:00,47.62,47.81,47.56,47.8,184400.0,27.8216,27.9326,27.7866,27.9268,184400.0
2007-07-06 10:10:00,47.8,47.97,47.78,47.95,151600.0,27.9268,28.0261,27.9151,28.0144,151600.0
2007-07-06 10:20:00,47.95,48.01,47.92,48.0,233100.0,28.0144,28.0495,27.9969,28.0436,233100.0
2007-07-06 10:30:00,48.01,48.17,48.0,48.01,319400.0,28.0495,28.1429,28.0436,28.0495,319400.0
2007-07-06 10:40:00,48.02,48.04,47.85,47.93,139500.0,28.0553,28.067,27.956,28.0027,139500.0
2007-07-06 10:50:00,47.93,47.98,47.83,47.83,123300.0,28.0027,28.0319,27.9443,27.9443,123300.0
2007-07-06 11:00:00,47.83,47.95,47.81,47.95,128300.0,27.9443,28.0144,27.9326,28.0144,128300.0
2007-07-06 11:10:00,47.95,48.05,47.94,48.04,168600.0,28.0144,28.0728,28.0086,28.067,168600.0
2007-07-06 11:20:00,48.04,48.18,48.01,48.06,193900.0,28.067,28.1488,28.0495,28.0787,193900.0
2007-07-06 11:30:00,48.06,48.07,48.0,48.02,70400.0,28.0787,28.0845,28.0436,28.0553,70400.0
2007-07-06 11:40:00,48.01,48.15,48.01,48.14,91500.0,28.0495,28.1313,28.0495,28.1254,91500.0
2007-07-06 11:50:00,48.14,48.18,48.14,48.16,156700.0,28.1254,28.1488,28.1254,28.1371,156700.0
2007-07-06 12:00:00,48.16,48.16,48.14,48.15,55000.0,28.1371,28.1371,28.1254,28.1313,55000.0
2007-07-06 12:10:00,48.14,48.15,48.08,48.08,170000.0,28.1254,28.1313,28.0904,28.0904,170000.0
2007-07-06 12:20:00,48.08,48.16,48.07,48.15,91300.0,28.0904,28.1371,28.0845,28.1313,91300.0
2007-07-06 12:30:00,48.15,48.19,48.15,48.18,52500.0,28.1313,28.1546,28.1313,28.1488,52500.0
2007-07-06 12:40:00,48.18,48.2,48.17,48.18,49400.0,28.1488,28.1605,28.1429,28.1488,49400.0
2007-07-06 12:50:00,48.18,48.24,48.18,48.24,107000.0,28.1488,28.1838,28.1488,28.1838,107000.0
2007-07-06 13:00:00,48.23,48.25,48.19,48.19,97700.0,28.178,28.1897,28.1546,28.1546,97700.0
2007-07-06 13:10:00,48.2,48.24,48.19,48.2,69100.0,28.1605,28.1838,28.1546,28.1605,69100.0
2007-07-06 13:20:00,48.2,48.23,48.19,48.2,92900.0,28.1605,28.178,28.1546,28.1605,92900.0
2007-07-06 13:30:00,48.21,48.25,48.19,48.19,88000.0,28.1663,28.1897,28.1546,28.1546,88000.0
2007-07-06 13:40:00,48.19,48.22,48.14,48.14,91600.0,28.1546,28.1722,28.1254,28.1254,91600.0
2007-07-06 13:50:00,48.14,48.15,48.12,48.12,60500.0,28.1254,28.1313,28.1137,28.1137,60500.0
2007-07-06 14:00:00,48.12,48.23,48.12,48.22,102400.0,28.1137,28.178,28.1137,28.1722,102400.0
2007-07-06 14:10:00,48.22,48.3,48.21,48.28,84400.0,28.1722,28.2189,28.1663,28.2072,84400.0
2007-07-06 14:20:00,48.28,48.29,48.25,48.25,53100.0,28.2072,28.2131,28.1897,28.1897,53100.0
2007-07-06 14:30:00,48.26,48.31,48.25,48.31,63700.0,28.1955,28.2247,28.1897,28.2247,63700.0
2007-07-06 14:40:00,48.31,48.35,48.3,48.33,89000.0,28.2247,28.2481,28.2189,28.2364,89000.0
2007-07-06 14:50:00,48.33,48.38,48.32,48.34,102200.0,28.2364,28.2656,28.2306,28.2423,102200.0
2007-07-06 15:00:00,48.34,48.42,48.34,48.42,106700.0,28.2423,28.289,28.2423,28.289,106700.0
2007-07-06 15:10:00,48.42,48.44,48.4,48.41,169400.0,28.289,28.3007,28.2773,28.2832,169400.0
2007-07-06 15:20:00,48.41,48.44,48.39,48.43,156400.0,28.2832,28.3007,28.2715,28.2949,156400.0
2007-07-06 15:30:00,48.43,48.45,48.39,48.42,148700.0,28.2949,28.3065,28.2715,28.289,148700.0
2007-07-06 15:40:00,48.42,48.48,48.37,48.38,275500.0,28.289,28.3241,28.2598,28.2656,275500.0
2007-07-06 15:50:00,48.38,48.39,48.27,48.33,300900.0,28.2656,28.2715,28.2014,28.2364,300900.0
2007-07-09 09:30:00,48.21,48.23,48.05,48.15,69000.0,28.1663,28.178,28.0728,28.1313,69000.0
2007-07-09 09:40:00,48.15,48.17,48.05,48.1,160700.0,28.1313,28.1429,28.0728,28.1021,160700.0
2007-07-09 09:50:00,48.09,48.13,48.05,48.05,137200.0,28.0962,28.1196,28.0728,28.0728,137200.0
2007-07-09 10:00:00,48.05,48.14,48.03,48.05,210400.0,28.0728,28.1254,28.0612,28.0728,210400.0
2007-07-09 10:10:00,48.05,48.06,48.01,48.04,105500.0,28.0728,28.0787,28.0495,28.067,105500.0
2007-07-09 10:20:00,48.05,48.06,47.99,48.01,107700.0,28.0728,28.0787,28.0378,28.0495,107700.0
2007-07-09 10:30:00,48.02,48.1,47.92,47.94,364000.0,28.0553,28.1021,27.9969,28.0086,364000.0
2007-07-09 10:40:00,47.95,47.98,47.9,47.94,87000.0,28.0144,28.0319,27.9852,28.0086,87000.0
2007-07-09 10:50:00,47.93,47.93,47.82,47.91,120000.0,28.0027,28.0027,27.9385,27.991,120000.0
2007-07-09 11:00:00,47.91,47.99,47.87,47.89,96500.0,27.991,28.0378,27.9677,27.9794,96500.0
2007-07-09 11:10:00,47.88,47.92,47.85,47.88,168100.0,27.9735,27.9969,27.956,27.9735,168100.0
2007-07-09 11:20:00,47.88,47.9,47.85,47.9,109000.0,27.9735,27.9852,27.956,27.9852,109000.0
2007-07-09 11:30:00,47.9,48.07,47.9,48.03,65800.0,27.9852,28.0845,27.9852,28.0612,65800.0
2007-07-09 11:40:00,48.02,48.16,47.98,48.01,75400.0,28.0553,28.1371,28.0319,28.0495,75400.0
2007-07-09 11:50:00,48.01,48.08,47.99,48.0,59200.0,28.0495,28.0904,28.0378,28.0436,59200.0
2007-07-09 12:00:00,48.0,48.04,47.93,47.96,70000.0,28.0436,28.067,28.0027,28.0203,70000.0
2007-07-09 12:10:00,47.96,47.99,47.9,47.93,84200.0,28.0203,28.0378,27.9852,28.0027,84200.0
2007-07-09 12:20:00,47.93,47.94,47.9,47.92,43600.0,28.0027,28.0086,27.9852,27.9969,43600.0
2007-07-09 12:30:00,47.91,48.04,47.91,48.03,88600.0,27.991,28.067,27.991,28.0612,88600.0
2007-07-09 12:40:00,48.02,48.18,48.02,48.14,82500.0,28.0553,28.1488,28.0553,28.1254,82500.0
2007-07-09 12:50:00,48.14,48.2,48.09,48.18,76400.0,28.1254,28.1605,28.0962,28.1488,76400.0
2007-07-09 13:00:00,48.18,48.18,48.05,48.11,71800.0,28.1488,28.1488,28.0728,28.1079,71800.0
2007-07-09 13:10:00,48.11,48.17,48.1,48.14,101600.0,28.1079,28.1429,28.1021,28.1254,101600.0
2007-07-09 13:20:00,48.14,48.17,48.12,48.17,83500.0,28.1254,28.1429,28.1137,28.1429,83500.0
2007-07-09 13:30:00,48.16,48.24,48.13,48.24,197700.0,28.1371,28.1838,28.1196,28.1838,197700.0
2007-07-09 13:40:00,48.23,48.29,48.22,48.27,47100.0,28.178,28.2131,28.1722,28.2014,47100.0
2007-07-09 13:50:00,48.26,48.29,48.26,48.28,30200.0,28.1955,28.2131,28.1955,28.2072,30200.0
2007-07-09 14:00:00,48.27,48.3,48.21,48.21,73700.0,28.2014,28.2189,28.1663,28.1663,73700.0
2007-07-09 14:10:00,48.22,48.25,48.17,48.21,61000.0,28.1722,28.1897,28.1429,28.1663,61000.0
2007-07-09 14:20:00,48.21,48.27,48.18,48.2,93300.0,28.1663,28.2014,28.1488,28.1605,93300.0
2007-07-09 14:30:00,48.2,48.21,48.18,48.2,176900.0,28.1605,28.1663,28.1488,28.1605,176900.0
2007-07-09 14:40:00,48.2,48.28,48.19,48.23,64600.0,28.1605,28.2072,28.1546,28.178,64600.0
2007-07-09 14:50:00,48.24,48.26,48.21,48.22,59700.0,28.1838,28.1955,28.1663,28.1722,59700.0
2007-07-09 15:00:00,48.22,48.32,48.21,48.32,88100.0,28.1722,28.2306,28.1663,28.2306,88100.0
2007-07-09 15:10:00,48.31,48.32,48.29,48.3,48300.0,28.2247,28.2306,28.2131,28.2189,48300.0
2007-07-09 15:20:00,48.31,48.32,48.28,48.28,69100.0,28.2247,28.2306,28.2072,28.2072,69100.0
2007-07-09 15:30:00,48.29,48.32,48.25,48.29,132800.0,28.2131,28.2306,28.1897,28.2131,132800.0
2007-07-09 15:40:00,48.29,48.38,48.29,48.36,348000.0,28.2131,28.2656,28.2131,28.254,348000.0
2007-07-09 15:50:00,48.35,48.37,48.24,48.35,307100.0,28.2481,28.2598,28.1838,28.2481,307100.0
2007-07-10 09:30:00,47.84,47.84,47.06,47.79,377200.0,27.9501,27.9501,27.4944,27.9209,377200.0
2007-07-10 09:40:00,47.76,47.82,47.59,47.65,350600.0,27.9034,27.9385,27.8041,27.8391,350600.0
2007-07-10 09:50:00,47.65,47.71,47.6,47.69,251700.0,27.8391,27.8742,27.8099,27.8625,251700.0
2007-07-10 10:00:00,47.69,47.74,47.63,47.72,273900.0,27.8625,27.8917,27.8275,27.88,273900.0
2007-07-10 10:10:00,47.73,47.93,47.63,47.68,212800.0,27.8859,28.0027,27.8275,27.8567,212800.0
2007-07-10 10:20:00,47.67,47.75,47.65,47.65,106000.0,27.8508,27.8976,27.8391,27.8391,106000.0
2007-07-10 10:30:00,47.66,47.74,47.6,47.7,175700.0,27.845,27.8917,27.8099,27.8684,175700.0
2007-07-10 10:40:00,47.7,47.73,47.6,47.61,142700.0,27.8684,27.8859,27.8099,27.8158,142700.0
2007-07-10 10:50:00,47.61,47.67,47.6,47.61,78500.0,27.8158,27.8508,27.8099,27.8158,78500.0
2007-07-10 11:00:00,47.61,47.65,47.6,47.64,120700.0,27.8158,27.8391,27.8099,27.8333,120700.0
2007-07-10 11:10:00,47.63,47.7,47.57,47.67,116800.0,27.8275,27.8684,27.7924,27.8508,116800.0
2007-07-10 11:20:00,47.68,47.7,47.65,47.67,77600.0,27.8567,27.8684,27.8391,27.8508,77600.0
2007-07-10 11:30:00,47.67,47.72,47.62,47.62,112300.0,27.8508,27.88,27.8216,27.8216,112300.0
2007-07-10 11:40:00,47.62,47.67,47.62,47.66,65900.0,27.8216,27.8508,27.8216,27.845,65900.0
2007-07-10 11:50:00,47.65,47.89,47.65,47.86,191800.0,27.8391,27.9794,27.8391,27.9618,191800.0
2007-07-10 12:00:00,47.86,47.94,47.7,47.7,81800.0,27.9618,28.0086,27.8684,27.8684,81800.0
2007-07-10 12:10:00,47.7,47.71,47.65,47.65,49300.0,27.8684,27.8742,27.8391,27.8391,49300.0
2007-07-10 12:20:00,47.66,47.78,47.54,47.77,150300.0,27.845,27.9151,27.7749,27.9093,150300.0
2007-07-10 12:30:00,47.77,47.85,47.71,47.84,167800.0,27.9093,27.956,27.8742,27.9501,167800.0
2007-07-10 12:40:00,47.83,47.85,47.72,47.74,137700.0,27.9443,27.956,27.88,27.8917,137700.0
2007-07-10 12:50:00,47.74,47.79,47.68,47.75,77600.0,27.8917,27.9209,27.8567,27.8976,77600.0
2007-07-10 13:00:00,47.76,47.85,47.65,47.68,99500.0,27.9034,27.956,27.8391,27.8567,99500.0
2007-07-10 13:10:00,47.68,47.83,47.68,47.71,102100.0,27.8567,27.9443,27.8567,27.8742,102100.0
2007-07-10 13:20:00,47.7,47.74,47.7,47.71,145000.0,27.8684,27.8917,27.8684,27.8742,145000.0
2007-07-10 13:30:00,47.72,47.79,47.7,47.79,48300.0,27.88,27.9209,27.8684,27.9209,48300.0
2007-07-10 13:40:00,47.79,47.79,47.65,47.65,129000.0,27.9209,27.9209,27.8391,27.8391,129000.0
2007-07-10 13:50:00,47.66,47.71,47.62,47.65,199900.0,27.845,27.8742,27.8216,27.8391,199900.0
2007-07-10 14:00:00,47.67,47.72,47.61,47.63,173500.0,27.8508,27.88,27.8158,27.8275,173500.0
2007-07-10 14:10:00,47.64,47.71,47.63,47.67,115500.0,27.8333,27.8742,27.8275,27.8508,115500.0
2007-07-10 14:20:00,47.7,47.7,47.55,47.6,115100.0,27.8684,27.8684,27.7807,27.8099,115100.0
2007-07-10 14:30:00,47.61,47.65,47.6,47.61,124000.0,27.8158,27.8391,27.8099,27.8158,124000.0
2007-07-10 14:40:00,47.61,47.66,47.61,47.63,90500.0,27.8158,27.845,27.8158,27.8275,90500.0
2007-07-10 14:50:00,47.63,47.69,47.63,47.69,152200.0,27.8275,27.8625,27.8275,27.8625,152200.0
2007-07-10 15:00:00,47.67,47.71,47.61,47.68,139000.0,27.8508,27.8742,27.8158,27.8567,139000.0
2007-07-10 15:10:00,47.67,47.7,47.62,47.68,95100.0,27.8508,27.8684,27.8216,27.8567,95100.0
2007-07-10 15:20:00,47.69,47.73,47.66,47.7,155400.0,27.8625,27.8859,27.845,27.8684,155400.0
2007-07-10 15:30:00,47.69,47.69,47.48,47.49,223000.0,27.8625,27.8625,27.7398,27.7457,223000.0
2007-07-10 15:40:00,47.49,47.55,47.46,47.54,357100.0,27.7457,27.7807,27.7281,27.7749,357100.0
2007-07-10 15:50:00,47.54,47.6,47.51,47.51,285200.0,27.7749,27.8099,27.7573,27.7573,285200.0
2007-07-11 09:30:00,47.5,47.65,47.46,47.52,99500.0,27.7515,27.8391,27.7281,27.7632,99500.0
2007-07-11 09:40:00,47.53,47.64,47.5,47.54,144500.0,27.769,27.8333,27.7515,27.7749,144500.0
2007-07-11 09:50:00,47.53,47.54,47.35,47.46,305000.0,27.769,27.7749,27.6639,27.7281,305000.0
2007-07-11 10:00:00,47.46,47.54,47.36,47.4,264300.0,27.7281,27.7749,27.6697,27.6931,264300.0
2007-07-11 10:10:00,47.4,47.48,47.35,47.38,155500.0,27.6931,27.7398,27.6639,27.6814,155500.0
2007-07-11 10:20:00,47.37,47.43,47.35,47.38,115100.0,27.6756,27.7106,27.6639,27.6814,115100.0
2007-07-11 10:30:00,47.39,47.46,47.35,47.4,148400.0,27.6872,27.7281,27.6639,27.6931,148400.0
2007-07-11 10:40:00,47.41,47.5,47.41,47.44,58500.0,27.6989,27.7515,27.6989,27.7165,58500.0
2007-07-11 10:50:00,47.44,47.48,47.4,47.44,124800.0,27.7165,27.7398,27.6931,27.7165,124800.0
2007-07-11 11:00:00,47.45,47.53,47.44,47.5,152400.0,27.7223,27.769,27.7165,27.7515,152400.0
2007-07-11 11:10:00,47.49,47.6,47.45,47.59,130600.0,27.7457,27.8099,27.7223,27.8041,130600.0
2007-07-11 11:20:00,47.6,47.66,47.57,47.6,69600.0,27.8099,27.845,27.7924,27.8099,69600.0
2007-07-11 11:30:00,47.6,47.64,47.52,47.62,95600.0,27.8099,27.8333,27.7632,27.8216,95600.0
2007-07-11 11:40:00,47.62,47.67,47.6,47.66,101700.0,27.8216,27.8508,27.8099,27.845,101700.0
2007-07-11 11:50:00,47.66,47.7,47.63,47.68,45800.0,27.845,27.8684,27.8275,27.8567,45800.0
2007-07-11 12:00:00,47.69,47.74,47.64,47.7,120100.0,27.8625,27.8917,27.8333,27.8684,120100.0
2007-07-11 12:10:00,47.69,47.77,47.68,47.7,66700.0,27.8625,27.9093,27.8567,27.8684,66700.0
2007-07-11 12:20:00,47.7,47.71,47.66,47.71,86800.0,27.8684,27.8742,27.845,27.8742,86800.0
2007-07-11 12:30:00,47.71,47.78,47.71,47.75,37300.0,27.8742,27.9151,27.8742,27.8976,37300.0
2007-07-11 12:40:00,47.74,47.77,47.69,47.7,88800.0,27.8917,27.9093,27.8625,27.8684,88800.0
2007-07-11 12:50:00,47.71,47.72,47.65,47.67,49400.0,27.8742,27.88,27.8391,27.8508,49400.0
2007-07-11 13:00:00,47.68,47.71,47.66,47.66,40200.0,27.8567,27.8742,27.845,27.845,40200.0
2007-07-11 13:10:00,47.66,47.67,47.61,47.63,39500.0,27.845,27.8508,27.8158,27.8275,39500.0
2007-07-11 13:20:00,47.63,47.65,47.62,47.63,29600.0,27.8275,27.8391,27.8216,27.8275,29600.0
2007-07-11 13:30:00,47.63,47.76,47.63,47.76,61800.0,27.8275,27.9034,27.8275,27.9034,61800.0
2007-07-11 13:40:00,47.77,47.8,47.73,47.77,58500.0,27.9093,27.9268,27.8859,27.9093,58500.0
2007-07-11 13:50:00,47.76,47.78,47.64,47.64,58400.0,27.9034,27.9151,27.8333,27.8333,58400.0
2007-07-11 14:00:00,47.64,47.7,47.51,47.53,81700.0,27.8333,27.8684,27.7573,27.769,81700.0
2007-07-11 14:10:00,47.54,47.61,47.51,47.6,47400.0,27.7749,27.8158,27.7573,27.8099,47400.0
2007-07-11 14:20:00,47.6,47.61,47.55,47.58,90000.0,27.8099,27.8158,27.7807,27.7982,90000.0
2007-07-11 14:30:00,47.59,47.61,47.5,47.55,102200.0,27.8041,27.8158,27.7515,27.7807,102200.0
2007-07-11 14:40:00,47.55,47.59,47.52,47.52,131900.0,27.7807,27.8041,27.7632,27.7632,131900.0
2007-07-11 14:50:00,47.52,47.55,47.38,47.42,316100.0,27.7632,27.7807,27.6814,27.7048,316100.0
2007-07-11 15:00:00,47.42,47.48,47.35,47.47,240100.0,27.7048,27.7398,27.6639,27.734,240100.0
2007-07-11 15:10:00,47.47,47.5,47.4,47.5,123300.0,27.734,27.7515,27.6931,27.7515,123300.0
2007-07-11 15:20:00,47.49,47.51,47.43,47.46,170500.0,27.7457,27.7573,27.7106,27.7281,170500.0
2007-07-11 15:30:00,47.46,47.49,47.43,47.47,165400.0,27.7281,27.7457,27.7106,27.734,165400.0
2007-07-11 15:40:00,47.47,47.54,47.41,47.48,215600.0,27.734,27.7749,27.6989,27.7398,215600.0
2007-07-11 15:50:00,47.48,47.51,47.35,47.43,222200.0,27.7398,27.7573,27.6639,27.7106,222200.0
2007-07-12 09:30:00,47.84,48.11,47.46,48.11,270300.0,27.9501,28.1079,27.7281,28.1079,270300.0
2007-07-12 09:40:00,48.11,48.26,47.83,47.84,314900.0,28.1079,28.1955,27.9443,27.9501,314900.0
2007-07-12 09:50:00,47.85,48.0,47.84,47.86,133600.0,27.956,28.0436,27.9501,27.9618,133600.0
2007-07-12 10:00:00,47.85,47.91,47.6,47.61,144500.0,27.956,27.991,27.8099,27.8158,144500.0
2007-07-12 10:10:00,47.62,47.75,47.6,47.6,180700.0,27.8216,27.8976,27.8099,27.8099,180700.0
2007-07-12 10:20:00,47.6,47.61,47.45,47.46,146200.0,27.8099,27.8158,27.7223,27.7281,146200.0
2007-07-12 10:30:00,47.47,47.66,47.45,47.46,282400.0,27.734,27.845,27.7223,27.7281,282400.0
2007-07-12 10:40:00,47.48,47.48,47.37,47.38,371900.0,27.7398,27.7398,27.6756,27.6814,371900.0
2007-07-12 10:50:00,47.38,47.5,47.35,47.5,181400.0,27.6814,27.7515,27.6639,27.7515,181400.0
2007-07-12 11:00:00,47.49,47.68,47.44,47.65,99200.0,27.7457,27.8567,27.7165,27.8391,99200.0
2007-07-12 11:10:00,47.65,47.78,47.63,47.72,109100.0,27.8391,27.9151,27.8275,27.88,109100.0
2007-07-12 11:20:00,47.71,47.82,47.65,47.69,130600.0,27.8742,27.9385,27.8391,27.8625,130600.0
2007-07-12 11:30:00,47.69,47.75,47.46,47.72,131300.0,27.8625,27.8976,27.7281,27.88,131300.0
2007-07-12 11:40:00,47.73,47.76,47.66,47.7,46500.0,27.8859,27.9034,27.845,27.8684,46500.0
2007-07-12 11:50:00,47.7,47.71,47.65,47.67,84500.0,27.8684,27.8742,27.8391,27.8508,84500.0
2007-07-12 12:00:00,47.68,47.72,47.67,47.68,60100.0,27.8567,27.88,27.8508,27.8567,60100.0
2007-07-12 12:10:00,47.68,47.75,47.67,47.74,76500.0,27.8567,27.8976,27.8508,27.8917,76500.0
2007-07-12 12:20:00,47.74,47.85,47.71,47.85,114900.0,27.8917,27.956,27.8742,27.956,114900.0
2007-07-12 12:30:00,47.85,47.85,47.74,47.76,173700.0,27.956,27.956,27.8917,27.9034,173700.0
2007-07-12 12:40:00,47.76,47.77,47.72,47.77,111700.0,27.9034,27.9093,27.88,27.9093,111700.0
2007-07-12 12:50:00,47.77,47.77,47.71,47.76,55800.0,27.9093,27.9093,27.8742,27.9034,55800.0
2007-07-12 13:00:00,47.76,47.8,47.72,47.76,49200.0,27.9034,27.9268,27.88,27.9034,49200.0
2007-07-12 13:10:00,47.77,47.77,47.73,47.75,40900.0,27.9093,27.9093,27.8859,27.8976,40900.0
2007-07-12 13:20:00,47.74,47.8,47.74,47.79,47300.0,27.8917,27.9268,27.8917,27.9209,47300.0
2007-07-12 13:30:00,47.78,47.8,47.73,47.76,46400.0,27.9151,27.9268,27.8859,27.9034,46400.0
2007-07-12 13:40:00,47.76,47.82,47.75,47.76,56700.0,27.9034,27.9385,27.8976,27.9034,56700.0
2007-07-12 13:50:00,47.77,47.78,47.71,47.72,31300.0,27.9093,27.9151,27.8742,27.88,31300.0
2007-07-12 14:00:00,47.72,47.73,47.61,47.64,84100.0,27.88,27.8859,27.8158,27.8333,84100.0
2007-07-12 14:10:00,47.65,47.69,47.63,47.69,109300.0,27.8391,27.8625,27.8275,27.8625,109300.0
2007-07-12 14:20:00,47.69,47.74,47.62,47.68,62000.0,27.8625,27.8917,27.8216,27.8567,62000.0
2007-07-12 14:30:00,47.69,47.72,47.68,47.71,43800.0,27.8625,27.88,27.8567,27.8742,43800.0
2007-07-12 14:40:00,47.71,47.82,47.71,47.8,65800.0,27.8742,27.9385,27.8742,27.9268,65800.0
2007-07-12 14:50:00,47.8,47.84,47.71,47.81,78700.0,27.9268,27.9501,27.8742,27.9326,78700.0
2007-07-12 15:00:00,47.81,47.82,47.77,47.78,67200.0,27.9326,27.9385,27.9093,27.9151,67200.0
2007-07-12 15:10:00,47.79,47.85,47.74,47.8,136800.0,27.9209,27.956,27.8917,27.9268,136800.0
2007-07-12 15:20:00,47.82,47.87,47.79,47.85,159000.0,27.9385,27.9677,27.9209,27.956,159000.0
2007-07-12 15:30:00,47.86,47.98,47.71,47.96,193600.0,27.9618,28.0319,27.8742,28.0203,193600.0
2007-07-12 15:40:00,47.97,48.06,47.97,48.03,217500.0,28.0261,28.0787,28.0261,28.0612,217500.0
2007-07-12 15:50:00,48.03,48.04,47.93,48.02,294300.0,28.0612,28.067,28.0027,28.0553,294300.0
2007-07-13 09:30:00,48.01,48.01,47.65,47.78,118700.0,28.0495,28.0495,27.8391,27.9151,118700.0
2007-07-13 09:40:00,47.78,47.82,47.75,47.79,72000.0,27.9151,27.9385,27.8976,27.9209,72000.0
2007-07-13 09:50:00,47.81,47.83,47.5,47.51,171400.0,27.9326,27.9443,27.7515,27.7573,171400.0
2007-07-13 10:00:00,47.52,47.62,47.42,47.5,141900.0,27.7632,27.8216,27.7048,27.7515,141900.0
2007-07-13 10:10:00,47.49,47.57,47.47,47.47,60300.0,27.7457,27.7924,27.734,27.734,60300.0
2007-07-13 10:20:00,47.47,47.56,47.42,47.55,121200.0,27.734,27.7866,27.7048,27.7807,121200.0
2007-07-13 10:30:00,47.56,47.63,47.54,47.61,65300.0,27.7866,27.8275,27.7749,27.8158,65300.0
2007-07-13 10:40:00,47.61,47.68,47.55,47.57,131500.0,27.8158,27.8567,27.7807,27.7924,131500.0
2007-07-13 10:50:00,47.57,47.62,47.47,47.51,107000.0,27.7924,27.8216,27.734,27.7573,107000.0
2007-07-13 11:00:00,47.52,47.53,47.45,47.47,82600.0,27.7632,27.769,27.7223,27.734,82600.0
2007-07-13 11:10:00,47.46,47.48,47.29,47.31,154100.0,27.7281,27.7398,27.6288,27.6405,154100.0
2007-07-13 11:20:00,47.31,47.41,47.3,47.34,404800.0,27.6405,27.6989,27.6347,27.658,404800.0
2007-07-13 11:30:00,47.35,47.41,47.34,47.37,103500.0,27.6639,27.6989,27.658,27.6756,103500.0
2007-07-13 11:40:00,47.36,47.37,47.25,47.32,363200.0,27.6697,27.6756,27.6054,27.6463,363200.0
2007-07-13 11:50:00,47.33,47.35,47.31,47.34,99100.0,27.6522,27.6639,27.6405,27.658,99100.0
2007-07-13 12:00:00,47.34,47.4,47.27,47.29,134700.0,27.658,27.6931,27.6171,27.6288,134700.0
2007-07-13 12:10:00,47.29,47.36,47.28,47.33,51600.0,27.6288,27.6697,27.623,27.6522,51600.0
2007-07-13 12:20:00,47.32,47.38,47.32,47.36,129000.0,27.6463,27.6814,27.6463,27.6697,129000.0
2007-07-13 12:30:00,47.36,47.39,47.34,47.36,40800.0,27.6697,27.6872,27.658,27.6697,40800.0
2007-07-13 12:40:00,47.36,47.4,47.35,47.4,60200.0,27.6697,27.6931,27.6639,27.6931,60200.0
2007-07-13 12:50:00,47.41,47.43,47.4,47.42,27400.0,27.6989,27.7106,27.6931,27.7048,27400.0
2007-07-13 13:00:00,47.43,47.48,47.41,47.45,72100.0,27.7106,27.7398,27.6989,27.7223,72100.0
2007-07-13 13:10:00,47.44,47.45,47.36,47.38,58600.0,27.7165,27.7223,27.6697,27.6814,58600.0
2007-07-13 13:20:00,47.38,47.38,47.36,47.36,27900.0,27.6814,27.6814,27.6697,27.6697,27900.0
2007-07-13 13:30:00,47.37,47.4,47.35,47.39,45800.0,27.6756,27.6931,27.6639,27.6872,45800.0
2007-07-13 13:40:00,47.38,47.42,47.37,47.41,34600.0,27.6814,27.7048,27.6756,27.6989,34600.0
2007-07-13 13:50:00,47.4,47.42,47.4,47.42,24400.0,27.6931,27.7048,27.6931,27.7048,24400.0
2007-07-13 14:00:00,47.42,47.42,47.36,47.39,46600.0,27.7048,27.7048,27.6697,27.6872,46600.0
2007-07-13 14:10:00,47.39,47.4,47.35,47.37,145300.0,27.6872,27.6931,27.6639,27.6756,145300.0
2007-07-13 14:20:00,47.37,47.41,47.35,47.39,78800.0,27.6756,27.6989,27.6639,27.6872,78800.0
2007-07-13 14:30:00,47.39,47.42,47.37,47.4,53900.0,27.6872,27.7048,27.6756,27.6931,53900.0
2007-07-13 14:40:00,47.4,47.49,47.39,47.48,100000.0,27.6931,27.7457,27.6872,27.7398,100000.0
2007-07-13 14:50:00,47.48,47.57,47.48,47.5,83800.0,27.7398,27.7924,27.7398,27.7515,83800.0
2007-07-13 15:00:00,47.49,47.51,47.47,47.47,72900.0,27.7457,27.7573,27.734,27.734,72900.0
2007-07-13 15:10:00,47.47,47.47,47.36,47.38,97500.0,27.734,27.734,27.6697,27.6814,97500.0
2007-07-13 15:20:00,47.38,47.41,47.36,47.4,104000.0,27.6814,27.6989,27.6697,27.6931,104000.0
2007-07-13 15:30:00,47.41,47.44,47.4,47.42,120200.0,27.6989,27.7165,27.6931,27.7048,120200.0
2007-07-13 15:40:00,47.42,47.49,47.42,47.44,242000.0,27.7048,27.7457,27.7048,27.7165,242000.0
2007-07-13 15:50:00,47.45,47.45,47.33,47.34,243800.0,27.7223,27.7223,27.6522,27.658,243800.0
2007-07-16 09:30:00,47.3,47.34,47.15,47.2,150200.0,27.6347,27.658,27.547,27.5762,150200.0
2007-07-16 09:40:00,47.18,47.25,47.15,47.25,113500.0,27.5645,27.6054,27.547,27.6054,113500.0
2007-07-16 09:50:00,47.25,47.25,47.15,47.17,76800.0,27.6054,27.6054,27.547,27.5587,76800.0
2007-07-16 10:00:00,47.18,47.2,47.15,47.18,102200.0,27.5645,27.5762,27.547,27.5645,102200.0
2007-07-16 10:10:00,47.19,47.25,47.15,47.25,85500.0,27.5704,27.6054,27.547,27.6054,85500.0
2007-07-16 10:20:00,47.25,47.25,47.2,47.21,47700.0,27.6054,27.6054,27.5762,27.5821,47700.0
2007-07-16 10:30:00,47.22,47.23,47.16,47.19,123700.0,27.5879,27.5938,27.5529,27.5704,123700.0
2007-07-16 10:40:00,47.19,47.26,47.16,47.18,114900.0,27.5704,27.6113,27.5529,27.5645,114900.0
2007-07-16 10:50:00,47.18,47.21,47.17,47.2,139400.0,27.5645,27.5821,27.5587,27.5762,139400.0
2007-07-16 11:00:00,47.2,47.26,47.17,47.23,92100.0,27.5762,27.6113,27.5587,27.5938,92100.0
2007-07-16 11:10:00,47.23,47.25,47.2,47.23,50300.0,27.5938,27.6054,27.5762,27.5938,50300.0
2007-07-16 11:20:00,47.24,47.24,47.19,47.22,63200.0,27.5996,27.5996,27.5704,27.5879,63200.0
2007-07-16 11:30:00,47.22,47.25,47.18,47.2,79300.0,27.5879,27.6054,27.5645,27.5762,79300.0
2007-07-16 11:40:00,47.2,47.23,47.2,47.21,40600.0,27.5762,27.5938,27.5762,27.5821,40600.0
2007-07-16 11:50:00,47.23,47.23,47.21,47.23,54000.0,27.5938,27.5938,27.5821,27.5938,54000.0
2007-07-16 12:00:00,47.23,47.23,47.2,47.21,31600.0,27.5938,27.5938,27.5762,27.5821,31600.0
2007-07-16 12:10:00,47.2,47.21,47.17,47.17,44400.0,27.5762,27.5821,27.5587,27.5587,44400.0
2007-07-16 12:20:00,47.18,47.18,47.15,47.16,59200.0,27.5645,27.5645,27.547,27.5529,59200.0
2007-07-16 12:30:00,47.17,47.17,47.04,47.05,83400.0,27.5587,27.5587,27.4828,27.4886,83400.0
2007-07-16 12:40:00,47.05,47.1,47.0,47.0,134400.0,27.4886,27.5178,27.4594,27.4594,134400.0
2007-07-16 12:50:00,47.0,47.01,46.95,46.99,60600.0,27.4594,27.4652,27.4302,27.4535,60600.0
2007-07-16 13:00:00,47.0,47.0,46.94,46.94,67100.0,27.4594,27.4594,27.4243,27.4243,67100.0
2007-07-16 13:10:00,46.94,46.96,46.9,46.95,86300.0,27.4243,27.436,27.401,27.4302,86300.0
2007-07-16 13:20:00,46.96,46.98,46.9,46.92,90900.0,27.436,27.4477,27.401,27.4126,90900.0
2007-07-16 13:30:00,46.93,46.95,46.85,46.93,93300.0,27.4185,27.4302,27.3717,27.4185,93300.0
2007-07-16 13:40:00,46.93,46.94,46.89,46.91,58900.0,27.4185,27.4243,27.3951,27.4068,58900.0
2007-07-16 13:50:00,46.92,46.97,46.9,46.96,108300.0,27.4126,27.4419,27.401,27.436,108300.0
2007-07-16 14:00:00,46.95,46.98,46.9,46.96,99900.0,27.4302,27.4477,27.401,27.436,99900.0
2007-07-16 14:10:00,46.96,46.96,46.93,46.95,37500.0,27.436,27.436,27.4185,27.4302,37500.0
2007-07-16 14:20:00,46.95,47.04,46.93,47.02,59100.0,27.4302,27.4828,27.4185,27.4711,59100.0
2007-07-16 14:30:00,47.02,47.04,46.99,47.0,47100.0,27.4711,27.4828,27.4535,27.4594,47100.0
2007-07-16 14:40:00,47.01,47.07,47.0,47.06,68700.0,27.4652,27.5003,27.4594,27.4944,68700.0
2007-07-16 14:50:00,47.06,47.11,46.98,47.11,369000.0,27.4944,27.5237,27.4477,27.5237,369000.0
2007-07-16 15:00:00,47.11,47.11,47.04,47.05,60600.0,27.5237,27.5237,27.4828,27.4886,60600.0
2007-07-16 15:10:00,47.06,47.18,47.05,47.16,92200.0,27.4944,27.5645,27.4886,27.5529,92200.0
2007-07-16 15:20:00,47.16,47.23,47.14,47.23,115900.0,27.5529,27.5938,27.5412,27.5938,115900.0
2007-07-16 15:30:00,47.23,47.27,47.17,47.24,256900.0,27.5938,27.6171,27.5587,27.5996,256900.0
2007-07-16 15:40:00,47.24,47.31,47.21,47.3,170800.0,27.5996,27.6405,27.5821,27.6347,170800.0
2007-07-16 15:50:00,47.31,47.31,47.14,47.17,253600.0,27.6405,27.6405,27.5412,27.5587,253600.0
2007-07-17 09:30:00,47.1,47.43,47.01,47.23,76200.0,27.5178,27.7106,27.4652,27.5938,76200.0
2007-07-17 09:40:00,47.24,47.24,46.8,46.88,164500.0,27.5996,27.5996,27.3425,27.3893,164500.0
2007-07-17 09:50:00,46.89,46.92,46.7,46.71,236700.0,27.3951,27.4126,27.2841,27.29,236700.0
2007-07-17 10:00:00,46.71,46.8,46.7,46.73,161400.0,27.29,27.3425,27.2841,27.3016,161400.0
2007-07-17 10:10:00,46.73,46.86,46.7,46.83,138700.0,27.3016,27.3776,27.2841,27.3601,138700.0
2007-07-17 10:20:00,46.83,46.87,46.74,46.84,132100.0,27.3601,27.3834,27.3075,27.3659,132100.0
2007-07-17 10:30:00,46.85,46.95,46.81,46.86,173000.0,27.3717,27.4302,27.3484,27.3776,173000.0
2007-07-17 10:40:00,46.86,46.99,46.86,46.95,74800.0,27.3776,27.4535,27.3776,27.4302,74800.0
2007-07-17 10:50:00,46.96,46.99,46.93,46.93,56000.0,27.436,27.4535,27.4185,27.4185,56000.0
2007-07-17 11:00:00,46.93,47.03,46.85,47.03,99300.0,27.4185,27.4769,27.3717,27.4769,99300.0
2007-07-17 11:10:00,47.03,47.06,46.83,46.89,78800.0,27.4769,27.4944,27.3601,27.3951,78800.0
2007-07-17 11:20:00,46.88,46.91,46.83,46.88,61200.0,27.3893,27.4068,27.3601,27.3893,61200.0
2007-07-17 11:30:00,46.89,47.01,46.88,46.9,54200.0,27.3951,27.4652,27.3893,27.401,54200.0
2007-07-17 11:40:00,46.9,46.96,46.9,46.95,81800.0,27.401,27.436,27.401,27.4302,81800.0
2007-07-17 11:50:00,46.94,47.04,46.94,47.03,103000.0,27.4243,27.4828,27.4243,27.4769,103000.0
2007-07-17 12:00:00,47.03,47.05,47.0,47.05,32600.0,27.4769,27.4886,27.4594,27.4886,32600.0
2007-07-17 12:10:00,47.05,47.09,46.95,46.99,83600.0,27.4886,27.512,27.4302,27.4535,83600.0
2007-07-17 12:20:00,46.98,46.99,46.82,46.82,52500.0,27.4477,27.4535,27.3542,27.3542,52500.0
2007-07-17 12:30:00,46.82,46.82,46.75,46.78,93600.0,27.3542,27.3542,27.3133,27.3309,93600.0
2007-07-17 12:40:00,46.78,46.84,46.78,46.81,39900.0,27.3309,27.3659,27.3309,27.3484,39900.0
2007-07-17 12:50:00,46.8,46.8,46.75,46.77,67300.0,27.3425,27.3425,27.3133,27.325,67300.0
2007-07-17 13:00:00,46.77,46.83,46.75,46.82,44200.0,27.325,27.3601,27.3133,27.3542,44200.0
2007-07-17 13:10:00,46.82,46.84,46.79,46.82,36800.0,27.3542,27.3659,27.3367,27.3542,36800.0
2007-07-17 13:20:00,46.83,46.84,46.75,46.77,77600.0,27.3601,27.3659,27.3133,27.325,77600.0
2007-07-17 13:30:00,46.77,46.81,46.75,46.79,94200.0,27.325,27.3484,27.3133,27.3367,94200.0
2007-07-17 13:40:00,46.79,46.8,46.74,46.78,95600.0,27.3367,27.3425,27.3075,27.3309,95600.0
2007-07-17 13:50:00,46.77,46.81,46.75,46.78,95300.0,27.325,27.3484,27.3133,27.3309,95300.0
2007-07-17 14:00:00,46.79,46.79,46.73,46.73,104000.0,27.3367,27.3367,27.3016,27.3016,104000.0
2007-07-17 14:10:00,46.73,46.76,46.71,46.74,104900.0,27.3016,27.3192,27.29,27.3075,104900.0
2007-07-17 14:20:00,46.73,46.74,46.68,46.69,113900.0,27.3016,27.3075,27.2724,27.2783,113900.0
2007-07-17 14:30:00,46.69,46.7,46.65,46.67,166700.0,27.2783,27.2841,27.2549,27.2666,166700.0
2007-07-17 14:40:00,46.67,46.71,46.57,46.58,569700.0,27.2666,27.29,27.2082,27.214,569700.0
2007-07-17 14:50:00,46.58,46.63,46.56,46.57,157200.0,27.214,27.2432,27.2023,27.2082,157200.0
2007-07-17 15:00:00,46.56,46.65,46.55,46.59,458800.0,27.2023,27.2549,27.1965,27.2198,458800.0
2007-07-17 15:10:00,46.59,46.6,46.5,46.52,352500.0,27.2198,27.2257,27.1673,27.1789,352500.0
2007-07-17 15:20:00,46.52,46.53,46.45,46.49,462600.0,27.1789,27.1848,27.1381,27.1614,462600.0
2007-07-17 15:30:00,46.48,46.53,46.42,46.51,299000.0,27.1556,27.1848,27.1205,27.1731,299000.0
2007-07-17 15:40:00,46.53,46.55,46.44,46.54,384100.0,27.1848,27.1965,27.1322,27.1906,384100.0
2007-07-17 15:50:00,46.55,46.62,46.51,46.52,552700.0,27.1965,27.2374,27.1731,27.1789,552700.0
2007-07-18 09:30:00,46.31,46.48,46.15,46.42,168100.0,27.0563,27.1556,26.9628,27.1205,168100.0
2007-07-18 09:40:00,46.44,46.7,46.39,46.66,186900.0,27.1322,27.2841,27.103,27.2607,186900.0
2007-07-18 09:50:00,46.68,46.7,46.41,46.44,143200.0,27.2724,27.2841,27.1147,27.1322,143200.0
2007-07-18 10:00:00,46.44,46.59,46.36,46.43,175200.0,27.1322,27.2198,27.0855,27.1264,175200.0
2007-07-18 10:10:00,46.43,46.58,46.37,46.55,133200.0,27.1264,27.214,27.0913,27.1965,133200.0
2007-07-18 10:20:00,46.57,46.59,46.46,46.53,150800.0,27.2082,27.2198,27.1439,27.1848,150800.0
2007-07-18 10:30:00,46.52,46.52,46.43,46.5,111700.0,27.1789,27.1789,27.1264,27.1673,111700.0
2007-07-18 10:40:00,46.49,46.55,46.24,46.24,124200.0,27.1614,27.1965,27.0154,27.0154,124200.0
2007-07-18 10:50:00,46.24,46.41,46.16,46.33,78700.0,27.0154,27.1147,26.9686,27.0679,78700.0
2007-07-18 11:00:00,46.34,46.36,46.27,46.28,72200.0,27.0738,27.0855,27.0329,27.0387,72200.0
2007-07-18 11:10:00,46.29,46.34,46.22,46.22,107700.0,27.0446,27.0738,27.0037,27.0037,107700.0
2007-07-18 11:20:00,46.23,46.26,46.19,46.2,97900.0,27.0095,27.027,26.9861,26.992,97900.0
2007-07-18 11:30:00,46.19,46.2,46.03,46.04,139400.0,26.9861,26.992,26.8927,26.8985,139400.0
2007-07-18 11:40:00,46.04,46.11,46.0,46.1,168900.0,26.8985,26.9394,26.8751,26.9336,168900.0
2007-07-18 11:50:00,46.1,46.15,46.05,46.06,108000.0,26.9336,26.9628,26.9044,26.9102,108000.0
2007-07-18 12:00:00,46.06,46.06,45.81,45.81,238600.0,26.9102,26.9102,26.7641,26.7641,238600.0
2007-07-18 12:10:00,45.82,45.93,45.68,45.69,224300.0,26.77,26.8342,26.6882,26.694,224300.0
2007-07-18 12:20:00,45.7,45.78,45.64,45.69,268000.0,26.6999,26.7466,26.6648,26.694,268000.0
2007-07-18 12:30:00,45.69,45.77,45.65,45.72,124200.0,26.694,26.7408,26.6707,26.7116,124200.0
2007-07-18 12:40:00,45.72,45.91,45.72,45.91,129600.0,26.7116,26.8226,26.7116,26.8226,129600.0
2007-07-18 12:50:00,45.91,45.95,45.77,45.8,117700.0,26.8226,26.8459,26.7408,26.7583,117700.0
2007-07-18 13:00:00,45.8,45.89,45.75,45.89,119400.0,26.7583,26.8109,26.7291,26.8109,119400.0
2007-07-18 13:10:00,45.87,45.9,45.81,45.88,109600.0,26.7992,26.8167,26.7641,26.805,109600.0
2007-07-18 13:20:00,45.88,45.96,45.87,45.9,116000.0,26.805,26.8518,26.7992,26.8167,116000.0
2007-07-18 13:30:00,45.91,45.98,45.88,45.96,71100.0,26.8226,26.8635,26.805,26.8518,71100.0
2007-07-18 13:40:00,45.97,46.09,45.93,46.05,86700.0,26.8576,26.9277,26.8342,26.9044,86700.0
2007-07-18 13:50:00,46.06,46.09,45.9,45.91,81500.0,26.9102,26.9277,26.8167,26.8226,81500.0
2007-07-18 14:00:00,45.91,45.99,45.9,45.97,129000.0,26.8226,26.8693,26.8167,26.8576,129000.0
2007-07-18 14:10:00,45.97,46.01,45.9,45.91,130100.0,26.8576,26.881,26.8167,26.8226,130100.0
2007-07-18 14:20:00,45.9,45.94,45.88,45.91,118900.0,26.8167,26.8401,26.805,26.8226,118900.0
2007-07-18 14:30:00,45.9,45.99,45.9,45.95,67800.0,26.8167,26.8693,26.8167,26.8459,67800.0
2007-07-18 14:40:00,45.94,46.03,45.94,45.96,138100.0,26.8401,26.8927,26.8401,26.8518,138100.0
2007-07-18 14:50:00,45.96,46.06,45.93,46.01,98900.0,26.8518,26.9102,26.8342,26.881,98900.0
2007-07-18 15:00:00,46.01,46.05,45.97,46.01,101700.0,26.881,26.9044,26.8576,26.881,101700.0
2007-07-18 15:10:00,46.0,46.03,45.98,46.01,94100.0,26.8751,26.8927,26.8635,26.881,94100.0
2007-07-18 15:20:00,46.01,46.1,45.97,46.05,184400.0,26.881,26.9336,26.8576,26.9044,184400.0
2007-07-18 15:30:00,46.04,46.14,46.01,46.08,206100.0,26.8985,26.9569,26.881,26.9219,206100.0
2007-07-18 15:40:00,46.07,46.12,45.98,46.12,261200.0,26.916,26.9453,26.8635,26.9453,261200.0
2007-07-18 15:50:00,46.11,46.24,46.1,46.19,388700.0,26.9394,27.0154,26.9336,26.9861,388700.0
2007-07-19 09:30:00,46.44,46.45,46.26,46.35,89700.0,27.1322,27.1381,27.027,27.0796,89700.0
2007-07-19 09:40:00,46.35,46.45,46.21,46.24,161300.0,27.0796,27.1381,26.9978,27.0154,161300.0
2007-07-19 09:50:00,46.24,46.5,46.2,46.48,141700.0,27.0154,27.1673,26.992,27.1556,141700.0
2007-07-19 10:00:00,46.48,46.48,46.41,46.44,121700.0,27.1556,27.1556,27.1147,27.1322,121700.0
2007-07-19 10:10:00,46.45,46.5,46.43,46.46,45700.0,27.1381,27.1673,27.1264,27.1439,45700.0
2007-07-19 10:20:00,46.47,46.5,46.44,46.45,98100.0,27.1497,27.1673,27.1322,27.1381,98100.0
2007-07-19 10:30:00,46.46,46.53,46.36,46.52,174000.0,27.1439,27.1848,27.0855,27.1789,174000.0
2007-07-19 10:40:00,46.51,46.7,46.5,46.55,134700.0,27.1731,27.2841,27.1673,27.1965,134700.0
2007-07-19 10:50:00,46.55,46.65,46.52,46.63,84400.0,27.1965,27.2549,27.1789,27.2432,84400.0
2007-07-19 11:00:00,46.64,46.83,46.63,46.73,115700.0,27.2491,27.3601,27.2432,27.3016,115700.0
2007-07-19 11:10:00,46.73,46.81,46.67,46.81,206200.0,27.3016,27.3484,27.2666,27.3484,206200.0
2007-07-19 11:20:00,46.81,46.84,46.68,46.68,67300.0,27.3484,27.3659,27.2724,27.2724,67300.0
2007-07-19 11:30:00,46.68,46.75,46.68,46.72,41900.0,27.2724,27.3133,27.2724,27.2958,41900.0
2007-07-19 11:40:00,46.73,46.75,46.68,46.68,71300.0,27.3016,27.3133,27.2724,27.2724,71300.0
2007-07-19 11:50:00,46.69,46.73,46.61,46.61,72200.0,27.2783,27.3016,27.2315,27.2315,72200.0
2007-07-19 12:00:00,46.62,46.75,46.51,46.75,80700.0,27.2374,27.3133,27.1731,27.3133,80700.0
2007-07-19 12:10:00,46.75,46.86,46.71,46.85,51700.0,27.3133,27.3776,27.29,27.3717,51700.0
2007-07-19 12:20:00,46.85,46.95,46.85,46.91,55100.0,27.3717,27.4302,27.3717,27.4068,55100.0
2007-07-19 12:30:00,46.91,46.92,46.73,46.77,97400.0,27.4068,27.4126,27.3016,27.325,97400.0
2007-07-19 12:40:00,46.76,46.78,46.73,46.73,17700.0,27.3192,27.3309,27.3016,27.3016,17700.0
2007-07-19 12:50:00,46.73,46.8,46.73,46.79,49900.0,27.3016,27.3425,27.3016,27.3367,49900.0
2007-07-19 13:00:00,46.79,46.85,46.75,46.76,53400.0,27.3367,27.3717,27.3133,27.3192,53400.0
2007-07-19 13:10:00,46.77,46.85,46.76,46.85,56200.0,27.325,27.3717,27.3192,27.3717,56200.0
2007-07-19 13:20:00,46.86,46.87,46.82,46.84,61400.0,27.3776,27.3834,27.3542,27.3659,61400.0
2007-07-19 13:30:00,46.84,46.85,46.77,46.84,63900.0,27.3659,27.3717,27.325,27.3659,63900.0
2007-07-19 13:40:00,46.83,46.83,46.76,46.78,64700.0,27.3601,27.3601,27.3192,27.3309,64700.0
2007-07-19 13:50:00,46.78,46.83,46.72,46.74,54500.0,27.3309,27.3601,27.2958,27.3075,54500.0
2007-07-19 14:00:00,46.75,46.77,46.67,46.74,86600.0,27.3133,27.325,27.2666,27.3075,86600.0
2007-07-19 14:10:00,46.74,46.75,46.65,46.74,74800.0,27.3075,27.3133,27.2549,27.3075,74800.0
2007-07-19 14:20:00,46.74,46.74,46.67,46.7,69300.0,27.3075,27.3075,27.2666,27.2841,69300.0
2007-07-19 14:30:00,46.7,46.85,46.7,46.84,92400.0,27.2841,27.3717,27.2841,27.3659,92400.0
2007-07-19 14:40:00,46.85,46.87,46.78,46.85,65800.0,27.3717,27.3834,27.3309,27.3717,65800.0
2007-07-19 14:50:00,46.84,46.88,46.82,46.86,57000.0,27.3659,27.3893,27.3542,27.3776,57000.0
2007-07-19 15:00:00,46.85,46.92,46.83,46.91,71000.0,27.3717,27.4126,27.3601,27.4068,71000.0
2007-07-19 15:10:00,46.91,46.94,46.88,46.88,129300.0,27.4068,27.4243,27.3893,27.3893,129300.0
2007-07-19 15:20:00,46.87,46.94,46.87,46.92,128200.0,27.3834,27.4243,27.3834,27.4126,128200.0
2007-07-19 15:30:00,46.93,46.96,46.85,46.86,175500.0,27.4185,27.436,27.3717,27.3776,175500.0
2007-07-19 15:40:00,46.86,46.88,46.79,46.8,197600.0,27.3776,27.3893,27.3367,27.3425,197600.0
2007-07-19 15:50:00,46.81,46.93,46.8,46.86,260200.0,27.3484,27.4185,27.3425,27.3776,260200.0
2007-07-20 09:30:00,46.83,46.95,46.37,46.95,445900.0,27.3601,27.4302,27.0913,27.4302,445900.0
2007-07-20 09:40:00,46.95,46.97,46.74,46.81,150400.0,27.4302,27.4419,27.3075,27.3484,150400.0
2007-07-20 09:50:00,46.81,46.85,46.52,46.69,85700.0,27.3484,27.3717,27.1789,27.2783,85700.0
2007-07-20 10:00:00,46.7,46.75,46.59,46.6,81300.0,27.2841,27.3133,27.2198,27.2257,81300.0
2007-07-20 10:10:00,46.6,46.64,46.55,46.58,43200.0,27.2257,27.2491,27.1965,27.214,43200.0
2007-07-20 10:20:00,46.58,46.62,46.55,46.59,51700.0,27.214,27.2374,27.1965,27.2198,51700.0
2007-07-20 10:30:00,46.58,46.62,46.4,46.41,91400.0,27.214,27.2374,27.1088,27.1147,91400.0
2007-07-20 10:40:00,46.4,46.41,46.18,46.27,113200.0,27.1088,27.1147,26.9803,27.0329,113200.0
2007-07-20 10:50:00,46.26,46.29,46.19,46.28,97800.0,27.027,27.0446,26.9861,27.0387,97800.0
2007-07-20 11:00:00,46.28,46.36,46.26,46.33,65700.0,27.0387,27.0855,27.027,27.0679,65700.0
2007-07-20 11:10:00,46.33,46.34,46.24,46.27,58200.0,27.0679,27.0738,27.0154,27.0329,58200.0
2007-07-20 11:20:00,46.25,46.27,46.05,46.05,150400.0,27.0212,27.0329,26.9044,26.9044,150400.0
2007-07-20 11:30:00,46.05,46.21,46.04,46.16,129200.0,26.9044,26.9978,26.8985,26.9686,129200.0
2007-07-20 11:40:00,46.16,46.22,46.12,46.22,136400.0,26.9686,27.0037,26.9453,27.0037,136400.0
2007-07-20 11:50:00,46.21,46.29,46.14,46.14,103100.0,26.9978,27.0446,26.9569,26.9569,103100.0
2007-07-20 12:00:00,46.14,46.22,46.08,46.16,119800.0,26.9569,27.0037,26.9219,26.9686,119800.0
2007-07-20 12:10:00,46.16,46.19,46.1,46.14,61100.0,26.9686,26.9861,26.9336,26.9569,61100.0
2007-07-20 12:20:00,46.13,46.4,46.13,46.38,82700.0,26.9511,27.1088,26.9511,27.0972,82700.0
2007-07-20 12:30:00,46.38,46.41,46.24,46.38,62100.0,27.0972,27.1147,27.0154,27.0972,62100.0
2007-07-20 12:40:00,46.38,46.4,46.24,46.28,35600.0,27.0972,27.1088,27.0154,27.0387,35600.0
2007-07-20 12:50:00,46.28,46.31,46.11,46.16,54600.0,27.0387,27.0563,26.9394,26.9686,54600.0
2007-07-20 13:00:00,46.16,46.19,46.07,46.1,70800.0,26.9686,26.9861,26.916,26.9336,70800.0
2007-07-20 13:10:00,46.09,46.17,46.08,46.17,79600.0,26.9277,26.9745,26.9219,26.9745,79600.0
2007-07-20 13:20:00,46.17,46.27,46.15,46.2,54200.0,26.9745,27.0329,26.9628,26.992,54200.0
2007-07-20 13:30:00,46.2,46.26,46.11,46.17,260600.0,26.992,27.027,26.9394,26.9745,260600.0
2007-07-20 13:40:00,46.16,46.37,46.16,46.37,98800.0,26.9686,27.0913,26.9686,27.0913,98800.0
2007-07-20 13:50:00,46.37,46.42,46.3,46.36,203700.0,27.0913,27.1205,27.0504,27.0855,203700.0
2007-07-20 14:00:00,46.35,46.66,46.31,46.6,155800.0,27.0796,27.2607,27.0563,27.2257,155800.0
2007-07-20 14:10:00,46.6,46.61,46.46,46.6,134600.0,27.2257,27.2315,27.1439,27.2257,134600.0
2007-07-20 14:20:00,46.59,46.63,46.54,46.54,91000.0,27.2198,27.2432,27.1906,27.1906,91000.0
2007-07-20 14:30:00,46.54,46.59,46.47,46.49,94600.0,27.1906,27.2198,27.1497,27.1614,94600.0
2007-07-20 14:40:00,46.49,46.57,46.47,46.56,2450000.0,27.1614,27.2082,27.1497,27.2023,2450000.0
2007-07-20 14:50:00,46.56,46.57,46.48,46.55,73300.0,27.2023,27.2082,27.1556,27.1965,73300.0
2007-07-20 15:00:00,46.55,46.63,46.49,46.5,114400.0,27.1965,27.2432,27.1614,27.1673,114400.0
2007-07-20 15:10:00,46.49,46.55,46.46,46.53,166800.0,27.1614,27.1965,27.1439,27.1848,166800.0
2007-07-20 15:20:00,46.54,46.63,46.51,46.61,131800.0,27.1906,27.2432,27.1731,27.2315,131800.0
2007-07-20 15:30:00,46.6,46.6,46.43,46.44,192500.0,27.2257,27.2257,27.1264,27.1322,192500.0
2007-07-20 15:40:00,46.44,46.46,46.32,46.4,207800.0,27.1322,27.1439,27.0621,27.1088,207800.0
2007-07-20 15:50:00,46.4,46.45,46.34,46.42,326100.0,27.1088,27.1381,27.0738,27.1205,326100.0
2007-07-23 09:30:00,46.8,46.94,46.52,46.54,221700.0,27.3425,27.4243,27.1789,27.1906,221700.0
2007-07-23 09:40:00,46.52,46.58,46.31,46.36,275100.0,27.1789,27.214,27.0563,27.0855,275100.0
2007-07-23 09:50:00,46.34,46.42,46.28,46.29,198400.0,27.0738,27.1205,27.0387,27.0446,198400.0
2007-07-23 10:00:00,46.29,46.31,46.0,46.03,489500.0,27.0446,27.0563,26.8751,26.8927,489500.0
2007-07-23 10:10:00,46.03,46.12,45.88,45.93,238000.0,26.8927,26.9453,26.805,26.8342,238000.0
2007-07-23 10:20:00,45.93,46.08,45.86,46.07,238900.0,26.8342,26.9219,26.7933,26.916,238900.0
2007-07-23 10:30:00,46.08,46.14,46.0,46.1,289000.0,26.9219,26.9569,26.8751,26.9336,289000.0
2007-07-23 10:40:00,46.1,46.11,46.02,46.07,77700.0,26.9336,26.9394,26.8868,26.916,77700.0
2007-07-23 10:50:00,46.08,46.21,46.05,46.2,181100.0,26.9219,26.9978,26.9044,26.992,181100.0
2007-07-23 11:00:00,46.2,46.23,46.09,46.2,245400.0,26.992,27.0095,26.9277,26.992,245400.0
2007-07-23 11:10:00,46.21,46.24,46.14,46.22,121300.0,26.9978,27.0154,26.9569,27.0037,121300.0
2007-07-23 11:20:00,46.21,46.4,46.21,46.39,158600.0,26.9978,27.1088,26.9978,27.103,158600.0
2007-07-23 11:30:00,46.39,46.48,46.3,46.3,162200.0,27.103,27.1556,27.0504,27.0504,162200.0
2007-07-23 11:40:00,46.29,46.4,46.27,46.39,107200.0,27.0446,27.1088,27.0329,27.103,107200.0
2007-07-23 11:50:00,46.39,46.4,46.32,46.32,91900.0,27.103,27.1088,27.0621,27.0621,91900.0
2007-07-23 12:00:00,46.31,46.42,46.25,46.38,181600.0,27.0563,27.1205,27.0212,27.0972,181600.0
2007-07-23 12:10:00,46.37,46.37,46.29,46.31,117400.0,27.0913,27.0913,27.0446,27.0563,117400.0
2007-07-23 12:20:00,46.33,46.33,46.15,46.2,122600.0,27.0679,27.0679,26.9628,26.992,122600.0
2007-07-23 12:30:00,46.19,46.21,46.15,46.18,132800.0,26.9861,26.9978,26.9628,26.9803,132800.0
2007-07-23 12:40:00,46.18,46.21,46.17,46.21,98800.0,26.9803,26.9978,26.9745,26.9978,98800.0
2007-07-23 12:50:00,46.21,46.28,46.1,46.12,99500.0,26.9978,27.0387,26.9336,26.9453,99500.0
2007-07-23 13:00:00,46.13,46.18,46.05,46.06,74500.0,26.9511,26.9803,26.9044,26.9102,74500.0
2007-07-23 13:10:00,46.05,46.15,46.05,46.07,58000.0,26.9044,26.9628,26.9044,26.916,58000.0
2007-07-23 13:20:00,46.07,46.1,46.05,46.06,96600.0,26.916,26.9336,26.9044,26.9102,96600.0
2007-07-23 13:30:00,46.07,46.12,46.02,46.09,138500.0,26.916,26.9453,26.8868,26.9277,138500.0
2007-07-23 13:40:00,46.09,46.22,46.07,46.2,120000.0,26.9277,27.0037,26.916,26.992,120000.0
2007-07-23 13:50:00,46.2,46.28,46.15,46.28,129000.0,26.992,27.0387,26.9628,27.0387,129000.0
2007-07-23 14:00:00,46.29,46.3,46.16,46.17,134000.0,27.0446,27.0504,26.9686,26.9745,134000.0
2007-07-23 14:10:00,46.17,46.19,46.07,46.11,125200.0,26.9745,26.9861,26.916,26.9394,125200.0
2007-07-23 14:20:00,46.12,46.14,46.04,46.05,126900.0,26.9453,26.9569,26.8985,26.9044,126900.0
2007-07-23 14:30:00,46.05,46.1,46.04,46.06,89500.0,26.9044,26.9336,26.8985,26.9102,89500.0
2007-07-23 14:40:00,46.06,46.24,46.05,46.22,173600.0,26.9102,27.0154,26.9044,27.0037,173600.0
2007-07-23 14:50:00,46.23,46.26,46.11,46.13,101400.0,27.0095,27.027,26.9394,26.9511,101400.0
2007-07-23 15:00:00,46.13,46.16,46.07,46.13,139200.0,26.9511,26.9686,26.916,26.9511,139200.0
2007-07-23 15:10:00,46.13,46.3,46.1,46.21,206900.0,26.9511,27.0504,26.9336,26.9978,206900.0
2007-07-23 15:20:00,46.21,46.22,46.09,46.1,126300.0,26.9978,27.0037,26.9277,26.9336,126300.0
2007-07-23 15:30:00,46.11,46.12,45.96,45.99,211700.0,26.9394,26.9453,26.8518,26.8693,211700.0
2007-07-23 15:40:00,45.99,46.01,45.87,45.96,294000.0,26.8693,26.881,26.7992,26.8518,294000.0
2007-07-23 15:50:00,45.96,45.97,45.89,45.94,284600.0,26.8518,26.8576,26.8109,26.8401,284600.0
2007-07-24 09:30:00,45.61,45.75,45.55,45.67,392000.0,26.6473,26.7291,26.6122,26.6823,392000.0
2007-07-24 09:40:00,45.69,45.85,45.62,45.69,243200.0,26.694,26.7875,26.6531,26.694,243200.0
2007-07-24 09:50:00,45.69,45.8,45.65,45.78,146200.0,26.694,26.7583,26.6707,26.7466,146200.0
2007-07-24 10:00:00,45.78,45.9,45.63,45.69,572800.0,26.7466,26.8167,26.659,26.694,572800.0
2007-07-24 10:10:00,45.69,45.72,45.66,45.68,160200.0,26.694,26.7116,26.6765,26.6882,160200.0
2007-07-24 10:20:00,45.69,45.72,45.62,45.7,105600.0,26.694,26.7116,26.6531,26.6999,105600.0
2007-07-24 10:30:00,45.69,45.74,45.62,45.73,148400.0,26.694,26.7232,26.6531,26.7174,148400.0
2007-07-24 10:40:00,45.74,45.77,45.68,45.7,239200.0,26.7232,26.7408,26.6882,26.6999,239200.0
2007-07-24 10:50:00,45.7,45.94,45.7,45.84,250600.0,26.6999,26.8401,26.6999,26.7817,250600.0
2007-07-24 11:00:00,45.84,46.02,45.81,45.99,86200.0,26.7817,26.8868,26.7641,26.8693,86200.0
2007-07-24 11:10:00,46.0,46.05,45.89,46.02,127700.0,26.8751,26.9044,26.8109,26.8868,127700.0
2007-07-24 11:20:00,46.01,46.04,45.87,46.02,149600.0,26.881,26.8985,26.7992,26.8868,149600.0
2007-07-24 11:30:00,46.02,46.09,45.93,46.0,84200.0,26.8868,26.9277,26.8342,26.8751,84200.0
2007-07-24 11:40:00,45.99,46.08,45.89,45.92,62800.0,26.8693,26.9219,26.8109,26.8284,62800.0
2007-07-24 11:50:00,45.92,45.98,45.85,45.88,72800.0,26.8284,26.8635,26.7875,26.805,72800.0
2007-07-24 12:00:00,45.88,45.88,45.62,45.63,131600.0,26.805,26.805,26.6531,26.659,131600.0
2007-07-24 12:10:00,45.63,45.65,45.55,45.62,177100.0,26.659,26.6707,26.6122,26.6531,177100.0
2007-07-24 12:20:00,45.61,45.74,45.57,45.69,124900.0,26.6473,26.7232,26.6239,26.694,124900.0
2007-07-24 12:30:00,45.7,45.86,45.69,45.75,133500.0,26.6999,26.7933,26.694,26.7291,133500.0
2007-07-24 12:40:00,45.74,45.79,45.7,45.7,96500.0,26.7232,26.7525,26.6999,26.6999,96500.0
2007-07-24 12:50:00,45.7,45.78,45.69,45.75,69800.0,26.6999,26.7466,26.694,26.7291,69800.0
2007-07-24 13:00:00,45.74,45.81,45.68,45.8,138700.0,26.7232,26.7641,26.6882,26.7583,138700.0
2007-07-24 13:10:00,45.79,45.83,45.66,45.72,76000.0,26.7525,26.7758,26.6765,26.7116,76000.0
2007-07-24 13:20:00,45.73,45.74,45.64,45.64,105000.0,26.7174,26.7232,26.6648,26.6648,105000.0
2007-07-24 13:30:00,45.63,45.74,45.61,45.67,85100.0,26.659,26.7232,26.6473,26.6823,85100.0
2007-07-24 13:40:00,45.67,45.74,45.61,45.62,123500.0,26.6823,26.7232,26.6473,26.6531,123500.0
2007-07-24 13:50:00,45.63,45.63,45.5,45.53,204900.0,26.659,26.659,26.583,26.6005,204900.0
2007-07-24 14:00:00,45.54,45.57,45.42,45.52,149100.0,26.6064,26.6239,26.5363,26.5947,149100.0
2007-07-24 14:10:00,45.53,45.57,45.45,45.49,96100.0,26.6005,26.6239,26.5538,26.5772,96100.0
2007-07-24 14:20:00,45.49,45.62,45.44,45.55,115800.0,26.5772,26.6531,26.548,26.6122,115800.0
2007-07-24 14:30:00,45.54,45.57,45.44,45.45,172400.0,26.6064,26.6239,26.548,26.5538,172400.0
2007-07-24 14:40:00,45.45,45.54,45.43,45.51,154600.0,26.5538,26.6064,26.5421,26.5889,154600.0
2007-07-24 14:50:00,45.51,46.01,45.37,45.37,126100.0,26.5889,26.881,26.5071,26.5071,126100.0
2007-07-24 15:00:00,45.37,45.46,45.27,45.3,246000.0,26.5071,26.5597,26.4486,26.4662,246000.0
2007-07-24 15:10:00,45.3,45.38,45.27,45.34,254000.0,26.4662,26.5129,26.4486,26.4895,254000.0
2007-07-24 15:20:00,45.33,45.35,45.24,45.26,319400.0,26.4837,26.4954,26.4311,26.4428,319400.0
2007-07-24 15:30:00,45.25,45.35,45.22,45.22,332100.0,26.437,26.4954,26.4194,26.4194,332100.0
2007-07-24 15:40:00,45.22,45.32,45.1,45.29,293700.0,26.4194,26.4779,26.3493,26.4603,293700.0
2007-07-24 15:50:00,45.3,45.34,45.18,45.34,334500.0,26.4662,26.4895,26.3961,26.4895,334500.0
2007-07-25 09:30:00,45.49,45.6,45.2,45.2,146000.0,26.5772,26.6414,26.4077,26.4077,146000.0
2007-07-25 09:40:00,45.22,45.22,45.06,45.11,195600.0,26.4194,26.4194,26.326,26.3552,195600.0
2007-07-25 09:50:00,45.11,45.28,45.09,45.25,164900.0,26.3552,26.4545,26.3435,26.437,164900.0
2007-07-25 10:00:00,45.25,45.35,45.21,45.27,165300.0,26.437,26.4954,26.4136,26.4486,165300.0
2007-07-25 10:10:00,45.27,45.3,45.14,45.18,173800.0,26.4486,26.4662,26.3727,26.3961,173800.0
2007-07-25 10:20:00,45.17,45.19,45.01,45.02,388700.0,26.3902,26.4019,26.2967,26.3026,388700.0
2007-07-25 10:30:00,45.03,45.1,44.9,45.09,494200.0,26.3084,26.3493,26.2325,26.3435,494200.0
2007-07-25 10:40:00,45.09,45.18,44.95,45.06,248600.0,26.3435,26.3961,26.2617,26.326,248600.0
2007-07-25 10:50:00,45.06,45.34,45.02,45.19,247300.0,26.326,26.4895,26.3026,26.4019,247300.0
2007-07-25 11:00:00,45.19,45.24,45.11,45.14,211000.0,26.4019,26.4311,26.3552,26.3727,211000.0
2007-07-25 11:10:00,45.14,45.25,45.1,45.17,290700.0,26.3727,26.437,26.3493,26.3902,290700.0
2007-07-25 11:20:00,45.17,45.4,45.15,45.36,330400.0,26.3902,26.5246,26.3785,26.5012,330400.0
2007-07-25 11:30:00,45.36,45.49,45.27,45.33,242300.0,26.5012,26.5772,26.4486,26.4837,242300.0
2007-07-25 11:40:00,45.33,45.37,45.17,45.31,201100.0,26.4837,26.5071,26.3902,26.472,201100.0
2007-07-25 11:50:00,45.31,45.49,45.26,45.41,206400.0,26.472,26.5772,26.4428,26.5304,206400.0
2007-07-25 12:00:00,45.4,45.53,45.4,45.43,141000.0,26.5246,26.6005,26.5246,26.5421,141000.0
2007-07-25 12:10:00,45.43,45.55,45.4,45.5,148600.0,26.5421,26.6122,26.5246,26.583,148600.0
2007-07-25 12:20:00,45.5,45.63,45.47,45.55,129400.0,26.583,26.659,26.5655,26.6122,129400.0
2007-07-25 12:30:00,45.55,45.64,45.53,45.55,129900.0,26.6122,26.6648,26.6005,26.6122,129900.0
2007-07-25 12:40:00,45.54,45.57,45.49,45.49,111100.0,26.6064,26.6239,26.5772,26.5772,111100.0
2007-07-25 12:50:00,45.5,45.51,45.39,45.43,145900.0,26.583,26.5889,26.5188,26.5421,145900.0
2007-07-25 13:00:00,45.44,45.52,45.4,45.45,94100.0,26.548,26.5947,26.5246,26.5538,94100.0
2007-07-25 13:10:00,45.45,45.5,45.33,45.39,150200.0,26.5538,26.583,26.4837,26.5188,150200.0
2007-07-25 13:20:00,45.41,45.43,45.27,45.27,137500.0,26.5304,26.5421,26.4486,26.4486,137500.0
2007-07-25 13:30:00,45.27,45.28,45.19,45.25,112800.0,26.4486,26.4545,26.4019,26.437,112800.0
2007-07-25 13:40:00,45.25,45.34,45.23,45.29,117300.0,26.437,26.4895,26.4253,26.4603,117300.0
2007-07-25 13:50:00,45.27,45.27,45.17,45.2,125000.0,26.4486,26.4486,26.3902,26.4077,125000.0
2007-07-25 14:00:00,45.21,45.33,45.21,45.25,273500.0,26.4136,26.4837,26.4136,26.437,273500.0
2007-07-25 14:10:00,45.25,45.4,45.23,45.29,167500.0,26.437,26.5246,26.4253,26.4603,167500.0
2007-07-25 14:20:00,45.3,45.49,45.3,45.43,113800.0,26.4662,26.5772,26.4662,26.5421,113800.0
2007-07-25 14:30:00,45.43,45.52,45.36,45.4,110100.0,26.5421,26.5947,26.5012,26.5246,110100.0
2007-07-25 14:40:00,45.41,45.52,45.4,45.5,177700.0,26.5304,26.5947,26.5246,26.583,177700.0
2007-07-25 14:50:00,45.49,45.52,45.46,45.49,96100.0,26.5772,26.5947,26.5597,26.5772,96100.0
2007-07-25 15:00:00,45.48,45.75,45.48,45.69,229500.0,26.5713,26.7291,26.5713,26.694,229500.0
2007-07-25 15:10:00,45.7,45.85,45.69,45.76,193100.0,26.6999,26.7875,26.694,26.7349,193100.0
2007-07-25 15:20:00,45.76,45.76,45.5,45.51,260100.0,26.7349,26.7349,26.583,26.5889,260100.0
2007-07-25 15:30:00,45.51,45.6,45.47,45.54,203900.0,26.5889,26.6414,26.5655,26.6064,203900.0
2007-07-25 15:40:00,45.53,45.6,45.42,45.55,384800.0,26.6005,26.6414,26.5363,26.6122,384800.0
2007-07-25 15:50:00,45.55,45.58,45.45,45.51,351300.0,26.6122,26.6298,26.5538,26.5889,351300.0
2007-07-26 09:30:00,45.05,45.3,44.95,45.08,236500.0,26.3201,26.4662,26.2617,26.3376,236500.0
2007-07-26 09:40:00,45.08,45.16,45.02,45.16,311200.0,26.3376,26.3844,26.3026,26.3844,311200.0
2007-07-26 09:50:00,45.15,45.22,45.02,45.08,399900.0,26.3785,26.4194,26.3026,26.3376,399900.0
2007-07-26 10:00:00,45.08,45.1,44.98,45.09,491500.0,26.3376,26.3493,26.2792,26.3435,491500.0
2007-07-26 10:10:00,45.08,45.16,44.92,44.92,222700.0,26.3376,26.3844,26.2442,26.2442,222700.0
2007-07-26 10:20:00,44.93,45.05,44.9,45.05,241200.0,26.25,26.3201,26.2325,26.3201,241200.0
2007-07-26 10:30:00,45.05,45.08,44.89,44.93,247100.0,26.3201,26.3376,26.2266,26.25,247100.0
2007-07-26 10:40:00,44.93,45.0,44.87,44.94,260000.0,26.25,26.2909,26.2149,26.2558,260000.0
2007-07-26 10:50:00,44.94,44.99,44.9,44.93,143400.0,26.2558,26.2851,26.2325,26.25,143400.0
2007-07-26 11:00:00,44.93,44.95,44.83,44.85,193800.0,26.25,26.2617,26.1916,26.2033,193800.0
2007-07-26 11:10:00,44.86,44.9,44.71,44.79,228700.0,26.2091,26.2325,26.1215,26.1682,228700.0
2007-07-26 11:20:00,44.79,44.83,44.6,44.67,418300.0,26.1682,26.1916,26.0572,26.0981,418300.0
2007-07-26 11:30:00,44.66,44.7,44.4,44.41,367300.0,26.0923,26.1156,25.9404,25.9462,367300.0
2007-07-26 11:40:00,44.41,44.59,44.39,44.46,282500.0,25.9462,26.0514,25.9345,25.9754,282500.0
2007-07-26 11:50:00,44.47,44.77,44.47,44.72,214200.0,25.9813,26.1565,25.9813,26.1273,214200.0
2007-07-26 12:00:00,44.71,44.73,44.45,44.49,1331700.0,26.1215,26.1332,25.9696,25.9929,1331700.0
2007-07-26 12:10:00,44.5,44.6,44.46,44.51,859000.0,25.9988,26.0572,25.9754,26.0046,859000.0
2007-07-26 12:20:00,44.5,44.55,44.44,44.48,192600.0,25.9988,26.028,25.9637,25.9871,192600.0
2007-07-26 12:30:00,44.48,44.55,44.42,44.53,202000.0,25.9871,26.028,25.952,26.0163,202000.0
2007-07-26 12:40:00,44.54,44.57,44.37,44.54,153300.0,26.0221,26.0397,25.9228,26.0221,153300.0
2007-07-26 12:50:00,44.54,44.76,44.52,44.63,110200.0,26.0221,26.1507,26.0105,26.0747,110200.0
2007-07-26 13:00:00,44.64,44.76,44.6,44.62,156900.0,26.0806,26.1507,26.0572,26.0689,156900.0
2007-07-26 13:10:00,44.61,44.81,44.58,44.8,182200.0,26.063,26.1799,26.0455,26.1741,182200.0
2007-07-26 13:20:00,44.8,44.81,44.51,44.61,149500.0,26.1741,26.1799,26.0046,26.063,149500.0
2007-07-26 13:30:00,44.62,44.67,44.52,44.59,101900.0,26.0689,26.0981,26.0105,26.0514,101900.0
2007-07-26 13:40:00,44.6,44.68,44.54,44.58,121400.0,26.0572,26.1039,26.0221,26.0455,121400.0
2007-07-26 13:50:00,44.58,44.66,44.52,44.57,176300.0,26.0455,26.0923,26.0105,26.0397,176300.0
2007-07-26 14:00:00,44.58,44.64,44.48,44.6,307200.0,26.0455,26.0806,25.9871,26.0572,307200.0
2007-07-26 14:10:00,44.6,44.69,44.49,44.5,293300.0,26.0572,26.1098,25.9929,25.9988,293300.0
2007-07-26 14:20:00,44.49,44.52,44.13,44.16,257800.0,25.9929,26.0105,25.7826,25.8001,257800.0
2007-07-26 14:30:00,44.18,44.5,44.16,44.36,261100.0,25.8118,25.9988,25.8001,25.917,261100.0
2007-07-26 14:40:00,44.34,44.41,44.25,44.29,198400.0,25.9053,25.9462,25.8527,25.8761,198400.0
2007-07-26 14:50:00,44.3,44.62,44.23,44.46,254800.0,25.8819,26.0689,25.841,25.9754,254800.0
2007-07-26 15:00:00,44.45,44.64,44.45,44.51,182800.0,25.9696,26.0806,25.9696,26.0046,182800.0
2007-07-26 15:10:00,44.51,44.65,44.44,44.62,147100.0,26.0046,26.0864,25.9637,26.0689,147100.0
2007-07-26 15:20:00,44.62,44.69,44.56,44.59,186100.0,26.0689,26.1098,26.0338,26.0514,186100.0
2007-07-26 15:30:00,44.6,44.6,44.51,44.55,137100.0,26.0572,26.0572,26.0046,26.028,137100.0
2007-07-26 15:40:00,44.55,44.7,44.49,44.7,239100.0,26.028,26.1156,25.9929,26.1156,239100.0
2007-07-26 15:50:00,44.7,44.76,44.62,44.7,413600.0,26.1156,26.1507,26.0689,26.1156,413600.0
2007-07-27 09:30:00,44.6,44.91,44.5,44.83,146300.0,26.0572,26.2383,25.9988,26.1916,146300.0
2007-07-27 09:40:00,44.83,44.98,44.6,44.87,424700.0,26.1916,26.2792,26.0572,26.2149,424700.0
2007-07-27 09:50:00,44.86,44.99,44.71,44.93,211200.0,26.2091,26.2851,26.1215,26.25,211200.0
2007-07-27 10:00:00,44.93,45.2,44.86,45.01,211600.0,26.25,26.4077,26.2091,26.2967,211600.0
2007-07-27 10:10:00,45.01,45.2,45.01,45.16,175100.0,26.2967,26.4077,26.2967,26.3844,175100.0
2007-07-27 10:20:00,45.16,45.17,44.96,45.01,166100.0,26.3844,26.3902,26.2675,26.2967,166100.0
2007-07-27 10:30:00,45.0,45.16,44.97,45.09,162100.0,26.2909,26.3844,26.2734,26.3435,162100.0
2007-07-27 10:40:00,45.09,45.12,44.9,45.0,132600.0,26.3435,26.361,26.2325,26.2909,132600.0
2007-07-27 10:50:00,44.98,45.0,44.67,44.83,162000.0,26.2792,26.2909,26.0981,26.1916,162000.0
2007-07-27 11:00:00,44.81,44.93,44.75,44.89,153800.0,26.1799,26.25,26.1448,26.2266,153800.0
2007-07-27 11:10:00,44.9,44.98,44.84,44.92,108300.0,26.2325,26.2792,26.1974,26.2442,108300.0
2007-07-27 11:20:00,44.92,44.96,44.85,44.86,85100.0,26.2442,26.2675,26.2033,26.2091,85100.0
2007-07-27 11:30:00,44.88,44.9,44.7,44.76,197500.0,26.2208,26.2325,26.1156,26.1507,197500.0
2007-07-27 11:40:00,44.73,44.76,44.58,44.65,260400.0,26.1332,26.1507,26.0455,26.0864,260400.0
2007-07-27 11:50:00,44.65,44.81,44.63,44.74,129600.0,26.0864,26.1799,26.0747,26.139,129600.0
2007-07-27 12:00:00,44.74,44.77,44.7,44.71,74600.0,26.139,26.1565,26.1156,26.1215,74600.0
2007-07-27 12:10:00,44.72,44.88,44.65,44.85,169300.0,26.1273,26.2208,26.0864,26.2033,169300.0
2007-07-27 12:20:00,44.86,44.88,44.72,44.75,94000.0,26.2091,26.2208,26.1273,26.1448,94000.0
2007-07-27 12:30:00,44.74,44.8,44.65,44.76,122200.0,26.139,26.1741,26.0864,26.1507,122200.0
2007-07-27 12:40:00,44.74,44.98,44.73,44.93,190400.0,26.139,26.2792,26.1332,26.25,190400.0
2007-07-27 12:50:00,44.94,44.95,44.81,44.88,137800.0,26.2558,26.2617,26.1799,26.2208,137800.0
2007-07-27 13:00:00,44.87,44.93,44.8,44.87,95700.0,26.2149,26.25,26.1741,26.2149,95700.0
2007-07-27 13:10:00,44.87,44.96,44.82,44.94,96500.0,26.2149,26.2675,26.1857,26.2558,96500.0
2007-07-27 13:20:00,44.96,44.97,44.7,44.72,98100.0,26.2675,26.2734,26.1156,26.1273,98100.0
2007-07-27 13:30:00,44.71,44.82,44.65,44.79,124500.0,26.1215,26.1857,26.0864,26.1682,124500.0
2007-07-27 13:40:00,44.79,44.97,44.79,44.89,174400.0,26.1682,26.2734,26.1682,26.2266,174400.0
2007-07-27 13:50:00,44.9,44.98,44.88,44.92,168900.0,26.2325,26.2792,26.2208,26.2442,168900.0
2007-07-27 14:00:00,44.91,44.95,44.85,44.91,110800.0,26.2383,26.2617,26.2033,26.2383,110800.0
2007-07-27 14:10:00,44.92,44.99,44.89,44.96,139200.0,26.2442,26.2851,26.2266,26.2675,139200.0
2007-07-27 14:20:00,44.96,44.99,44.73,44.77,147900.0,26.2675,26.2851,26.1332,26.1565,147900.0
2007-07-27 14:30:00,44.77,44.84,44.73,44.8,151400.0,26.1565,26.1974,26.1332,26.1741,151400.0
2007-07-27 14:40:00,44.8,44.82,44.73,44.74,213800.0,26.1741,26.1857,26.1332,26.139,213800.0
2007-07-27 14:50:00,44.75,44.85,44.68,44.7,202900.0,26.1448,26.2033,26.1039,26.1156,202900.0
2007-07-27 15:00:00,44.71,44.71,44.61,44.64,229500.0,26.1215,26.1215,26.063,26.0806,229500.0
2007-07-27 15:10:00,44.65,44.66,44.51,44.51,253700.0,26.0864,26.0923,26.0046,26.0046,253700.0
2007-07-27 15:20:00,44.51,44.54,44.46,44.5,441700.0,26.0046,26.0221,25.9754,25.9988,441700.0
2007-07-27 15:30:00,44.5,44.54,44.41,44.48,456300.0,25.9988,26.0221,25.9462,25.9871,456300.0
2007-07-27 15:40:00,44.49,44.51,44.11,44.13,517300.0,25.9929,26.0046,25.7709,25.7826,517300.0
2007-07-27 15:50:00,44.13,44.24,44.06,44.14,578400.0,25.7826,25.8469,25.7417,25.7885,578400.0
2007-07-30 09:30:00,44.24,44.35,44.04,44.12,194700.0,25.8469,25.9111,25.73,25.7768,194700.0
2007-07-30 09:40:00,44.14,44.18,44.06,44.1,217100.0,25.7885,25.8118,25.7417,25.7651,217100.0
2007-07-30 09:50:00,44.09,44.2,44.04,44.08,316400.0,25.7592,25.8235,25.73,25.7534,316400.0
2007-07-30 10:00:00,44.08,44.36,44.04,44.26,230800.0,25.7534,25.917,25.73,25.8586,230800.0
2007-07-30 10:10:00,44.25,44.45,44.22,44.4,161400.0,25.8527,25.9696,25.8352,25.9404,161400.0
2007-07-30 10:20:00,44.4,44.51,44.34,44.39,182000.0,25.9404,26.0046,25.9053,25.9345,182000.0
2007-07-30 10:30:00,44.4,44.49,44.27,44.31,216200.0,25.9404,25.9929,25.8644,25.8878,216200.0
2007-07-30 10:40:00,44.31,44.32,44.15,44.2,156800.0,25.8878,25.8936,25.7943,25.8235,156800.0
2007-07-30 10:50:00,44.22,44.33,44.16,44.24,106300.0,25.8352,25.8995,25.8001,25.8469,106300.0
2007-07-30 11:00:00,44.26,44.4,44.17,44.26,140500.0,25.8586,25.9404,25.806,25.8586,140500.0
2007-07-30 11:10:00,44.27,44.32,44.19,44.21,101600.0,25.8644,25.8936,25.8177,25.8293,101600.0
2007-07-30 11:20:00,44.22,44.31,44.19,44.31,115100.0,25.8352,25.8878,25.8177,25.8878,115100.0
2007-07-30 11:30:00,44.3,44.31,44.16,44.28,90400.0,25.8819,25.8878,25.8001,25.8702,90400.0
2007-07-30 11:40:00,44.29,44.33,44.17,44.31,92400.0,25.8761,25.8995,25.806,25.8878,92400.0
2007-07-30 11:50:00,44.31,44.38,44.2,44.2,141400.0,25.8878,25.9287,25.8235,25.8235,141400.0
2007-07-30 12:00:00,44.2,44.3,44.2,44.28,98100.0,25.8235,25.8819,25.8235,25.8702,98100.0
2007-07-30 12:10:00,44.28,44.3,44.2,44.29,120200.0,25.8702,25.8819,25.8235,25.8761,120200.0
2007-07-30 12:20:00,44.27,44.28,44.2,44.2,92600.0,25.8644,25.8702,25.8235,25.8235,92600.0
2007-07-30 12:30:00,44.2,44.29,44.2,44.29,112400.0,25.8235,25.8761,25.8235,25.8761,112400.0
2007-07-30 12:40:00,44.29,44.35,44.13,44.15,101000.0,25.8761,25.9111,25.7826,25.7943,101000.0
2007-07-30 12:50:00,44.15,44.39,44.14,44.35,108300.0,25.7943,25.9345,25.7885,25.9111,108300.0
2007-07-30 13:00:00,44.37,44.53,44.34,44.46,106200.0,25.9228,26.0163,25.9053,25.9754,106200.0
2007-07-30 13:10:00,44.47,44.48,44.37,44.41,75500.0,25.9813,25.9871,25.9228,25.9462,75500.0
2007-07-30 13:20:00,44.42,44.48,44.4,44.44,125400.0,25.952,25.9871,25.9404,25.9637,125400.0
2007-07-30 13:30:00,44.43,44.56,44.36,44.53,130800.0,25.9579,26.0338,25.917,26.0163,130800.0
2007-07-30 13:40:00,44.53,44.8,44.49,44.79,150800.0,26.0163,26.1741,25.9929,26.1682,150800.0
2007-07-30 13:50:00,44.78,44.85,44.72,44.82,188400.0,26.1624,26.2033,26.1273,26.1857,188400.0
2007-07-30 14:00:00,44.82,44.96,44.81,44.94,225100.0,26.1857,26.2675,26.1799,26.2558,225100.0
2007-07-30 14:10:00,44.94,44.96,44.67,44.92,231900.0,26.2558,26.2675,26.0981,26.2442,231900.0
2007-07-30 14:20:00,44.91,44.94,44.75,44.78,154500.0,26.2383,26.2558,26.1448,26.1624,154500.0
2007-07-30 14:30:00,44.76,44.9,44.76,44.9,131300.0,26.1507,26.2325,26.1507,26.2325,131300.0
2007-07-30 14:40:00,44.9,44.99,44.83,44.9,119200.0,26.2325,26.2851,26.1916,26.2325,119200.0
2007-07-30 14:50:00,44.89,44.95,44.84,44.91,76800.0,26.2266,26.2617,26.1974,26.2383,76800.0
2007-07-30 15:00:00,44.9,45.09,44.84,45.09,175900.0,26.2325,26.3435,26.1974,26.3435,175900.0
2007-07-30 15:10:00,45.08,45.08,44.97,44.99,69400.0,26.3376,26.3376,26.2734,26.2851,69400.0
2007-07-30 15:20:00,44.99,45.02,44.87,44.87,129800.0,26.2851,26.3026,26.2149,26.2149,129800.0
2007-07-30 15:30:00,44.87,44.93,44.85,44.93,138000.0,26.2149,26.25,26.2033,26.25,138000.0
2007-07-30 15:40:00,44.93,45.0,44.82,44.88,162000.0,26.25,26.2909,26.1857,26.2208,162000.0
2007-07-30 15:50:00,44.86,44.87,44.73,44.76,215800.0,26.2091,26.2149,26.1332,26.1507,215800.0
2007-07-31 09:30:00,45.05,45.31,45.01,45.28,286500.0,26.3201,26.472,26.2967,26.4545,286500.0
2007-07-31 09:40:00,45.29,45.33,44.98,44.99,230600.0,26.4603,26.4837,26.2792,26.2851,230600.0
2007-07-31 09:50:00,44.99,45.02,44.91,44.92,178800.0,26.2851,26.3026,26.2383,26.2442,178800.0
2007-07-31 10:00:00,44.92,45.18,44.92,45.12,243700.0,26.2442,26.3961,26.2442,26.361,243700.0
2007-07-31 10:10:00,45.13,45.22,44.98,45.07,164900.0,26.3669,26.4194,26.2792,26.3318,164900.0
2007-07-31 10:20:00,45.07,45.14,44.91,44.92,158700.0,26.3318,26.3727,26.2383,26.2442,158700.0
2007-07-31 10:30:00,44.92,44.94,44.82,44.85,176600.0,26.2442,26.2558,26.1857,26.2033,176600.0
2007-07-31 10:40:00,44.85,45.05,44.82,44.99,145400.0,26.2033,26.3201,26.1857,26.2851,145400.0
2007-07-31 10:50:00,45.0,45.11,44.84,45.03,132800.0,26.2909,26.3552,26.1974,26.3084,132800.0
2007-07-31 11:00:00,45.02,45.15,45.01,45.11,174800.0,26.3026,26.3785,26.2967,26.3552,174800.0
2007-07-31 11:10:00,45.12,45.23,45.11,45.23,86800.0,26.361,26.4253,26.3552,26.4253,86800.0
2007-07-31 11:20:00,45.23,45.33,45.13,45.28,162400.0,26.4253,26.4837,26.3669,26.4545,162400.0
2007-07-31 11:30:00,45.29,45.36,45.28,45.36,139000.0,26.4603,26.5012,26.4545,26.5012,139000.0
2007-07-31 11:40:00,45.34,45.46,45.31,45.44,178500.0,26.4895,26.5597,26.472,26.548,178500.0
2007-07-31 11:50:00,45.45,45.59,45.45,45.57,133400.0,26.5538,26.6356,26.5538,26.6239,133400.0
2007-07-31 12:00:00,45.57,45.57,45.41,45.48,150800.0,26.6239,26.6239,26.5304,26.5713,150800.0
2007-07-31 12:10:00,45.49,45.6,45.48,45.56,89000.0,26.5772,26.6414,26.5713,26.6181,89000.0
2007-07-31 12:20:00,45.56,45.59,45.54,45.57,113200.0,26.6181,26.6356,26.6064,26.6239,113200.0
2007-07-31 12:30:00,45.57,45.6,45.42,45.49,276600.0,26.6239,26.6414,26.5363,26.5772,276600.0
2007-07-31 12:40:00,45.48,45.57,45.42,45.43,105400.0,26.5713,26.6239,26.5363,26.5421,105400.0
2007-07-31 12:50:00,45.42,45.44,45.32,45.43,111100.0,26.5363,26.548,26.4779,26.5421,111100.0
2007-07-31 13:00:00,45.44,45.44,45.32,45.34,86700.0,26.548,26.548,26.4779,26.4895,86700.0
2007-07-31 13:10:00,45.34,45.44,45.34,45.37,209100.0,26.4895,26.548,26.4895,26.5071,209100.0
2007-07-31 13:20:00,45.38,45.6,45.29,45.29,133800.0,26.5129,26.6414,26.4603,26.4603,133800.0
2007-07-31 13:30:00,45.3,45.3,45.05,45.06,85200.0,26.4662,26.4662,26.3201,26.326,85200.0
2007-07-31 13:40:00,45.06,45.08,44.94,45.0,188100.0,26.326,26.3376,26.2558,26.2909,188100.0
2007-07-31 13:50:00,44.99,45.31,44.97,45.09,151600.0,26.2851,26.472,26.2734,26.3435,151600.0
2007-07-31 14:00:00,45.09,45.14,45.04,45.07,116300.0,26.3435,26.3727,26.3143,26.3318,116300.0
2007-07-31 14:10:00,45.07,45.24,45.06,45.16,105500.0,26.3318,26.4311,26.326,26.3844,105500.0
2007-07-31 14:20:00,45.15,45.15,44.95,45.03,155100.0,26.3785,26.3785,26.2617,26.3084,155100.0
2007-07-31 14:30:00,45.01,45.03,44.59,44.71,301300.0,26.2967,26.3084,26.0514,26.1215,301300.0
2007-07-31 14:40:00,44.7,44.82,44.65,44.67,186100.0,26.1156,26.1857,26.0864,26.0981,186100.0
2007-07-31 14:50:00,44.68,44.79,44.57,44.73,225100.0,26.1039,26.1682,26.0397,26.1332,225100.0
2007-07-31 15:00:00,44.73,44.92,44.68,44.76,163200.0,26.1332,26.2442,26.1039,26.1507,163200.0
2007-07-31 15:10:00,44.77,44.82,44.69,44.8,134900.0,26.1565,26.1857,26.1098,26.1741,134900.0
2007-07-31 15:20:00,44.79,44.93,44.77,44.82,154600.0,26.1682,26.25,26.1565,26.1857,154600.0
2007-07-31 15:30:00,44.84,44.95,44.75,44.75,281600.0,26.1974,26.2617,26.1448,26.1448,281600.0
2007-07-31 15:40:00,44.76,44.85,44.68,44.73,435200.0,26.1507,26.2033,26.1039,26.1332,435200.0
2007-07-31 15:50:00,44.73,44.81,44.51,44.53,562900.0,26.1332,26.1799,26.0046,26.0163,562900.0
2007-08-01 09:30:00,44.14,44.61,44.14,44.5,253900.0,25.7885,26.063,25.7885,25.9988,253900.0
2007-08-01 09:40:00,44.49,44.57,43.81,43.9,601600.0,25.9929,26.0397,25.5957,25.6482,601600.0
2007-08-01 09:50:00,43.89,44.25,43.68,44.05,471500.0,25.6424,25.8527,25.5197,25.7359,471500.0
2007-08-01 10:00:00,44.04,44.29,43.93,44.14,400800.0,25.73,25.8761,25.6658,25.7885,400800.0
2007-08-01 10:10:00,44.14,44.48,44.11,44.22,230200.0,25.7885,25.9871,25.7709,25.8352,230200.0
2007-08-01 10:20:00,44.22,44.26,44.01,44.06,269200.0,25.8352,25.8586,25.7125,25.7417,269200.0
2007-08-01 10:30:00,44.07,44.25,43.81,43.86,296200.0,25.7476,25.8527,25.5957,25.6249,296200.0
2007-08-01 10:40:00,43.86,44.02,43.72,43.96,234900.0,25.6249,25.7183,25.5431,25.6833,234900.0
2007-08-01 10:50:00,43.96,44.05,43.72,43.94,416900.0,25.6833,25.7359,25.5431,25.6716,416900.0
2007-08-01 11:00:00,43.94,43.97,43.8,43.93,293800.0,25.6716,25.6891,25.5898,25.6658,293800.0
2007-08-01 11:10:00,43.93,44.09,43.89,44.08,288200.0,25.6658,25.7592,25.6424,25.7534,288200.0
2007-08-01 11:20:00,44.08,44.09,43.95,43.95,242300.0,25.7534,25.7592,25.6774,25.6774,242300.0
2007-08-01 11:30:00,43.95,44.15,43.93,44.13,147900.0,25.6774,25.7943,25.6658,25.7826,147900.0
2007-08-01 11:40:00,44.13,44.23,44.02,44.2,96000.0,25.7826,25.841,25.7183,25.8235,96000.0
2007-08-01 11:50:00,44.18,44.48,44.16,44.48,97600.0,25.8118,25.9871,25.8001,25.9871,97600.0
2007-08-01 12:00:00,44.48,44.48,44.27,44.31,153300.0,25.9871,25.9871,25.8644,25.8878,153300.0
2007-08-01 12:10:00,44.31,44.41,44.17,44.38,149900.0,25.8878,25.9462,25.806,25.9287,149900.0
2007-08-01 12:20:00,44.37,44.38,44.13,44.18,134200.0,25.9228,25.9287,25.7826,25.8118,134200.0
2007-08-01 12:30:00,44.17,44.32,44.17,44.26,168600.0,25.806,25.8936,25.806,25.8586,168600.0
2007-08-01 12:40:00,44.27,44.3,44.13,44.23,130700.0,25.8644,25.8819,25.7826,25.841,130700.0
2007-08-01 12:50:00,44.23,44.3,44.0,44.2,1139200.0,25.841,25.8819,25.7067,25.8235,1139200.0
2007-08-01 13:00:00,44.18,44.23,44.09,44.16,153800.0,25.8118,25.841,25.7592,25.8001,153800.0
2007-08-01 13:10:00,44.15,44.2,43.98,44.13,119800.0,25.7943,25.8235,25.695,25.7826,119800.0
2007-08-01 13:20:00,44.14,44.15,43.95,44.13,200300.0,25.7885,25.7943,25.6774,25.7826,200300.0
2007-08-01 13:30:00,44.14,44.15,43.95,43.98,291400.0,25.7885,25.7943,25.6774,25.695,291400.0
2007-08-01 13:40:00,43.98,44.03,43.84,43.89,242500.0,25.695,25.7242,25.6132,25.6424,242500.0
2007-08-01 13:50:00,43.89,44.08,43.85,43.92,196900.0,25.6424,25.7534,25.619,25.6599,196900.0
2007-08-01 14:00:00,43.92,44.02,43.9,43.95,159300.0,25.6599,25.7183,25.6482,25.6774,159300.0
2007-08-01 14:10:00,43.96,43.97,43.84,43.88,228100.0,25.6833,25.6891,25.6132,25.6365,228100.0
2007-08-01 14:20:00,43.89,43.94,43.84,43.88,108600.0,25.6424,25.6716,25.6132,25.6365,108600.0
2007-08-01 14:30:00,43.88,44.0,43.87,43.91,173500.0,25.6365,25.7067,25.6307,25.6541,173500.0
2007-08-01 14:40:00,43.91,44.04,43.81,43.84,166400.0,25.6541,25.73,25.5957,25.6132,166400.0
2007-08-01 14:50:00,43.85,43.98,43.81,43.89,164300.0,25.619,25.695,25.5957,25.6424,164300.0
2007-08-01 15:00:00,43.86,44.0,43.84,43.94,197500.0,25.6249,25.7067,25.6132,25.6716,197500.0
2007-08-01 15:10:00,43.93,43.94,43.78,43.81,355000.0,25.6658,25.6716,25.5781,25.5957,355000.0
2007-08-01 15:20:00,43.81,43.86,43.68,43.74,381800.0,25.5957,25.6249,25.5197,25.5548,381800.0
2007-08-01 15:30:00,43.74,43.82,43.64,43.77,521200.0,25.5548,25.6015,25.4963,25.5723,521200.0
2007-08-01 15:40:00,43.76,43.96,43.68,43.92,431500.0,25.5664,25.6833,25.5197,25.6599,431500.0
2007-08-01 15:50:00,43.92,44.25,43.92,44.21,663200.0,25.6599,25.8527,25.6599,25.8293,663200.0
2007-08-02 09:30:00,44.31,44.5,44.1,44.13,289100.0,25.8878,25.9988,25.7651,25.7826,289100.0
2007-08-02 09:40:00,44.13,44.32,44.07,44.13,444300.0,25.7826,25.8936,25.7476,25.7826,444300.0
2007-08-02 09:50:00,44.12,44.16,43.84,44.04,357600.0,25.7768,25.8001,25.6132,25.73,357600.0
2007-08-02 10:00:00,44.03,44.05,43.73,43.84,291800.0,25.7242,25.7359,25.5489,25.6132,291800.0
2007-08-02 10:10:00,43.86,43.9,43.76,43.88,176600.0,25.6249,25.6482,25.5664,25.6365,176600.0
2007-08-02 10:20:00,43.88,44.03,43.84,43.96,159200.0,25.6365,25.7242,25.6132,25.6833,159200.0
2007-08-02 10:30:00,43.94,43.95,43.82,43.85,201400.0,25.6716,25.6774,25.6015,25.619,201400.0
2007-08-02 10:40:00,43.85,44.0,43.83,43.98,109800.0,25.619,25.7067,25.6073,25.695,109800.0
2007-08-02 10:50:00,43.99,44.06,43.85,43.86,130800.0,25.7008,25.7417,25.619,25.6249,130800.0
2007-08-02 11:00:00,43.87,43.88,43.53,43.53,199900.0,25.6307,25.6365,25.4321,25.4321,199900.0
2007-08-02 11:10:00,43.53,43.68,43.51,43.65,157300.0,25.4321,25.5197,25.4204,25.5022,157300.0
2007-08-02 11:20:00,43.65,43.84,43.62,43.83,117000.0,25.5022,25.6132,25.4846,25.6073,117000.0
2007-08-02 11:30:00,43.84,43.95,43.8,43.86,140300.0,25.6132,25.6774,25.5898,25.6249,140300.0
2007-08-02 11:40:00,43.87,43.87,43.77,43.8,87900.0,25.6307,25.6307,25.5723,25.5898,87900.0
2007-08-02 11:50:00,43.81,44.13,43.81,44.13,137500.0,25.5957,25.7826,25.5957,25.7826,137500.0
2007-08-02 12:00:00,44.13,44.35,44.11,44.34,215800.0,25.7826,25.9111,25.7709,25.9053,215800.0
2007-08-02 12:10:00,44.34,44.42,44.24,44.28,183700.0,25.9053,25.952,25.8469,25.8702,183700.0
2007-08-02 12:20:00,44.28,44.4,44.27,44.29,90400.0,25.8702,25.9404,25.8644,25.8761,90400.0
2007-08-02 12:30:00,44.3,44.36,44.22,44.35,102200.0,25.8819,25.917,25.8352,25.9111,102200.0
2007-08-02 12:40:00,44.35,44.48,44.34,44.46,132700.0,25.9111,25.9871,25.9053,25.9754,132700.0
2007-08-02 12:50:00,44.47,44.61,44.43,44.59,145500.0,25.9813,26.063,25.9579,26.0514,145500.0
2007-08-02 13:00:00,44.59,44.6,44.16,44.16,134000.0,26.0514,26.0572,25.8001,25.8001,134000.0
2007-08-02 13:10:00,44.16,44.22,44.1,44.21,142400.0,25.8001,25.8352,25.7651,25.8293,142400.0
2007-08-02 13:20:00,44.2,44.2,43.98,44.05,96600.0,25.8235,25.8235,25.695,25.7359,96600.0
2007-08-02 13:30:00,44.04,44.34,44.03,44.19,103200.0,25.73,25.9053,25.7242,25.8177,103200.0
2007-08-02 13:40:00,44.21,44.28,44.1,44.11,64500.0,25.8293,25.8702,25.7651,25.7709,64500.0
2007-08-02 13:50:00,44.12,44.33,44.12,44.25,117200.0,25.7768,25.8995,25.7768,25.8527,117200.0
2007-08-02 14:00:00,44.25,44.52,44.24,44.48,101100.0,25.8527,26.0105,25.8469,25.9871,101100.0
2007-08-02 14:10:00,44.48,44.5,44.33,44.42,89500.0,25.9871,25.9988,25.8995,25.952,89500.0
2007-08-02 14:20:00,44.42,44.49,44.3,44.3,70200.0,25.952,25.9929,25.8819,25.8819,70200.0
2007-08-02 14:30:00,44.31,44.37,44.17,44.18,125500.0,25.8878,25.9228,25.806,25.8118,125500.0
2007-08-02 14:40:00,44.18,44.32,44.16,44.3,88300.0,25.8118,25.8936,25.8001,25.8819,88300.0
2007-08-02 14:50:00,44.31,44.32,44.18,44.21,78400.0,25.8878,25.8936,25.8118,25.8293,78400.0
2007-08-02 15:00:00,44.21,44.41,44.16,44.4,104400.0,25.8293,25.9462,25.8001,25.9404,104400.0
2007-08-02 15:10:00,44.39,44.4,44.29,44.3,85000.0,25.9345,25.9404,25.8761,25.8819,85000.0
2007-08-02 15:20:00,44.31,44.63,44.31,44.62,147100.0,25.8878,26.0747,25.8878,26.0689,147100.0
2007-08-02 15:30:00,44.62,44.64,44.42,44.49,180000.0,26.0689,26.0806,25.952,25.9929,180000.0
2007-08-02 15:40:00,44.49,44.51,44.3,44.38,209400.0,25.9929,26.0046,25.8819,25.9287,209400.0
2007-08-02 15:50:00,44.38,44.45,44.27,44.44,309300.0,25.9287,25.9696,25.8644,25.9637,309300.0
2007-08-03 09:30:00,44.35,44.46,44.1,44.45,72800.0,25.9111,25.9754,25.7651,25.9696,72800.0
2007-08-03 09:40:00,44.46,44.49,44.1,44.13,86500.0,25.9754,25.9929,25.7651,25.7826,86500.0
2007-08-03 09:50:00,44.12,44.17,43.85,43.94,138300.0,25.7768,25.806,25.619,25.6716,138300.0
2007-08-03 10:00:00,43.95,43.96,43.75,43.81,228500.0,25.6774,25.6833,25.5606,25.5957,228500.0
2007-08-03 10:10:00,43.81,43.92,43.78,43.89,100900.0,25.5957,25.6599,25.5781,25.6424,100900.0
2007-08-03 10:20:00,43.9,43.94,43.84,43.93,152200.0,25.6482,25.6716,25.6132,25.6658,152200.0
2007-08-03 10:30:00,43.94,43.96,43.85,43.88,134600.0,25.6716,25.6833,25.619,25.6365,134600.0
2007-08-03 10:40:00,43.88,43.99,43.81,43.97,187600.0,25.6365,25.7008,25.5957,25.6891,187600.0
2007-08-03 10:50:00,43.97,44.01,43.9,43.9,104900.0,25.6891,25.7125,25.6482,25.6482,104900.0
2007-08-03 11:00:00,43.9,44.14,43.9,44.13,138600.0,25.6482,25.7885,25.6482,25.7826,138600.0
2007-08-03 11:10:00,44.14,44.26,44.12,44.18,175700.0,25.7885,25.8586,25.7768,25.8118,175700.0
2007-08-03 11:20:00,44.18,44.36,44.15,44.36,114300.0,25.8118,25.917,25.7943,25.917,114300.0
2007-08-03 11:30:00,44.36,44.36,44.24,44.32,78700.0,25.917,25.917,25.8469,25.8936,78700.0
2007-08-03 11:40:00,44.34,44.58,44.31,44.48,95000.0,25.9053,26.0455,25.8878,25.9871,95000.0
2007-08-03 11:50:00,44.48,44.48,44.29,44.33,102400.0,25.9871,25.9871,25.8761,25.8995,102400.0
2007-08-03 12:00:00,44.34,44.37,44.16,44.25,127500.0,25.9053,25.9228,25.8001,25.8527,127500.0
2007-08-03 12:10:00,44.26,44.32,44.22,44.26,109200.0,25.8586,25.8936,25.8352,25.8586,109200.0
2007-08-03 12:20:00,44.28,44.29,44.03,44.07,67700.0,25.8702,25.8761,25.7242,25.7476,67700.0
2007-08-03 12:30:00,44.07,44.23,44.06,44.21,52700.0,25.7476,25.841,25.7417,25.8293,52700.0
2007-08-03 12:40:00,44.2,44.21,44.1,44.12,45400.0,25.8235,25.8293,25.7651,25.7768,45400.0
2007-08-03 12:50:00,44.12,44.16,44.04,44.11,74400.0,25.7768,25.8001,25.73,25.7709,74400.0
2007-08-03 13:00:00,44.12,44.13,44.07,44.11,49500.0,25.7768,25.7826,25.7476,25.7709,49500.0
2007-08-03 13:10:00,44.11,44.19,44.1,44.1,52800.0,25.7709,25.8177,25.7651,25.7651,52800.0
2007-08-03 13:20:00,44.11,44.13,44.07,44.08,39600.0,25.7709,25.7826,25.7476,25.7534,39600.0
2007-08-03 13:30:00,44.07,44.09,43.95,43.99,85900.0,25.7476,25.7592,25.6774,25.7008,85900.0
2007-08-03 13:40:00,44.01,44.14,44.0,44.07,60600.0,25.7125,25.7885,25.7067,25.7476,60600.0
2007-08-03 13:50:00,44.08,44.15,44.07,44.11,42400.0,25.7534,25.7943,25.7476,25.7709,42400.0
2007-08-03 14:00:00,44.12,44.28,44.12,44.13,67900.0,25.7768,25.8702,25.7768,25.7826,67900.0
2007-08-03 14:10:00,44.14,44.17,43.97,44.02,134900.0,25.7885,25.806,25.6891,25.7183,134900.0
2007-08-03 14:20:00,44.0,44.05,43.89,43.97,152500.0,25.7067,25.7359,25.6424,25.6891,152500.0
2007-08-03 14:30:00,43.97,44.08,43.93,43.96,198200.0,25.6891,25.7534,25.6658,25.6833,198200.0
2007-08-03 14:40:00,43.96,43.99,43.91,43.94,188900.0,25.6833,25.7008,25.6541,25.6716,188900.0
2007-08-03 14:50:00,43.94,43.96,43.86,43.88,304000.0,25.6716,25.6833,25.6249,25.6365,304000.0
2007-08-03 15:00:00,43.89,43.93,43.77,43.8,275000.0,25.6424,25.6658,25.5723,25.5898,275000.0
2007-08-03 15:10:00,43.81,43.94,43.8,43.91,317000.0,25.5957,25.6716,25.5898,25.6541,317000.0
2007-08-03 15:20:00,43.92,43.94,43.56,43.57,295900.0,25.6599,25.6716,25.4496,25.4554,295900.0
2007-08-03 15:30:00,43.58,43.72,43.52,43.61,233800.0,25.4613,25.5431,25.4262,25.4788,233800.0
2007-08-03 15:40:00,43.62,43.77,43.57,43.67,351500.0,25.4846,25.5723,25.4554,25.5139,351500.0
2007-08-03 15:50:00,43.66,43.75,43.52,43.61,452000.0,25.508,25.5606,25.4262,25.4788,452000.0
2007-08-06 09:30:00,43.67,44.05,43.55,43.84,256900.0,25.5139,25.7359,25.4437,25.6132,256900.0
2007-08-06 09:40:00,43.84,43.88,43.46,43.46,239400.0,25.6132,25.6365,25.3912,25.3912,239400.0
2007-08-06 09:50:00,43.45,43.64,43.22,43.61,339800.0,25.3853,25.4963,25.2509,25.4788,339800.0
2007-08-06 10:00:00,43.64,43.65,43.48,43.57,286800.0,25.4963,25.5022,25.4029,25.4554,286800.0
2007-08-06 10:10:00,43.57,43.63,43.49,43.53,361600.0,25.4554,25.4905,25.4087,25.4321,361600.0
2007-08-06 10:20:00,43.52,43.62,43.47,43.52,372700.0,25.4262,25.4846,25.397,25.4262,372700.0
2007-08-06 10:30:00,43.52,43.8,43.48,43.61,297500.0,25.4262,25.5898,25.4029,25.4788,297500.0
2007-08-06 10:40:00,43.61,43.67,43.53,43.62,269700.0,25.4788,25.5139,25.4321,25.4846,269700.0
2007-08-06 10:50:00,43.61,43.7,43.53,43.64,320500.0,25.4788,25.5314,25.4321,25.4963,320500.0
2007-08-06 11:00:00,43.63,43.82,43.48,43.78,227300.0,25.4905,25.6015,25.4029,25.5781,227300.0
2007-08-06 11:10:00,43.79,43.99,43.68,43.99,214600.0,25.584,25.7008,25.5197,25.7008,214600.0
2007-08-06 11:20:00,43.99,44.35,43.98,44.34,233400.0,25.7008,25.9111,25.695,25.9053,233400.0
2007-08-06 11:30:00,44.34,44.35,44.02,44.32,214100.0,25.9053,25.9111,25.7183,25.8936,214100.0
2007-08-06 11:40:00,44.32,44.55,44.26,44.49,180200.0,25.8936,26.028,25.8586,25.9929,180200.0
2007-08-06 11:50:00,44.48,44.71,44.48,44.51,269900.0,25.9871,26.1215,25.9871,26.0046,269900.0
2007-08-06 12:00:00,44.53,44.53,44.3,44.42,145400.0,26.0163,26.0163,25.8819,25.952,145400.0
2007-08-06 12:10:00,44.41,44.43,44.31,44.31,132600.0,25.9462,25.9579,25.8878,25.8878,132600.0
2007-08-06 12:20:00,44.31,44.43,44.29,44.39,126900.0,25.8878,25.9579,25.8761,25.9345,126900.0
2007-08-06 12:30:00,44.4,44.57,44.38,44.51,116800.0,25.9404,26.0397,25.9287,26.0046,116800.0
2007-08-06 12:40:00,44.5,44.78,44.49,44.75,181800.0,25.9988,26.1624,25.9929,26.1448,181800.0
2007-08-06 12:50:00,44.77,44.84,44.74,44.77,141700.0,26.1565,26.1974,26.139,26.1565,141700.0
2007-08-06 13:00:00,44.77,44.81,44.49,44.49,107000.0,26.1565,26.1799,25.9929,25.9929,107000.0
2007-08-06 13:10:00,44.5,44.62,44.43,44.59,78400.0,25.9988,26.0689,25.9579,26.0514,78400.0
2007-08-06 13:20:00,44.59,44.6,44.48,44.56,120200.0,26.0514,26.0572,25.9871,26.0338,120200.0
2007-08-06 13:30:00,44.56,44.6,44.42,44.46,107200.0,26.0338,26.0572,25.952,25.9754,107200.0
2007-08-06 13:40:00,44.46,44.49,44.17,44.23,121400.0,25.9754,25.9929,25.806,25.841,121400.0
2007-08-06 13:50:00,44.22,44.25,44.11,44.13,113300.0,25.8352,25.8527,25.7709,25.7826,113300.0
2007-08-06 14:00:00,44.13,44.24,44.1,44.21,147400.0,25.7826,25.8469,25.7651,25.8293,147400.0
2007-08-06 14:10:00,44.21,44.34,44.13,44.34,136000.0,25.8293,25.9053,25.7826,25.9053,136000.0
2007-08-06 14:20:00,44.34,44.42,44.18,44.19,113600.0,25.9053,25.952,25.8118,25.8177,113600.0
2007-08-06 14:30:00,44.18,44.51,44.18,44.51,99200.0,25.8118,26.0046,25.8118,26.0046,99200.0
2007-08-06 14:40:00,44.51,44.72,44.45,44.71,172700.0,26.0046,26.1273,25.9696,26.1215,172700.0
2007-08-06 14:50:00,44.7,44.72,44.49,44.52,153700.0,26.1156,26.1273,25.9929,26.0105,153700.0
2007-08-06 15:00:00,44.52,44.63,44.45,44.57,181100.0,26.0105,26.0747,25.9696,26.0397,181100.0
2007-08-06 15:10:00,44.57,44.64,44.46,44.46,137600.0,26.0397,26.0806,25.9754,25.9754,137600.0
2007-08-06 15:20:00,44.46,44.49,44.2,44.33,250700.0,25.9754,25.9929,25.8235,25.8995,250700.0
2007-08-06 15:30:00,44.33,44.36,44.16,44.16,319900.0,25.8995,25.917,25.8001,25.8001,319900.0
2007-08-06 15:40:00,44.17,44.37,44.16,44.25,292500.0,25.806,25.9228,25.8001,25.8527,292500.0
2007-08-06 15:50:00,44.25,44.48,44.24,44.46,581700.0,25.8527,25.9871,25.8469,25.9754,581700.0
2007-08-07 09:30:00,44.16,44.85,44.05,44.84,315800.0,25.8001,26.2033,25.7359,26.1974,315800.0
2007-08-07 09:40:00,44.83,45.05,44.63,45.01,311600.0,26.1916,26.3201,26.0747,26.2967,311600.0
2007-08-07 09:50:00,45.01,45.39,44.91,45.21,331100.0,26.2967,26.5188,26.2383,26.4136,331100.0
2007-08-07 10:00:00,45.19,45.64,45.03,45.63,278900.0,26.4019,26.6648,26.3084,26.659,278900.0
2007-08-07 10:10:00,45.64,45.65,45.45,45.61,248000.0,26.6648,26.6707,26.5538,26.6473,248000.0
2007-08-07 10:20:00,45.61,45.65,45.37,45.41,219800.0,26.6473,26.6707,26.5071,26.5304,219800.0
2007-08-07 10:30:00,45.4,45.49,45.34,45.35,197700.0,26.5246,26.5772,26.4895,26.4954,197700.0
2007-08-07 10:40:00,45.36,45.45,45.35,45.41,234700.0,26.5012,26.5538,26.4954,26.5304,234700.0
2007-08-07 10:50:00,45.4,45.58,45.38,45.56,230700.0,26.5246,26.6298,26.5129,26.6181,230700.0
2007-08-07 11:00:00,45.56,45.67,45.54,45.62,185500.0,26.6181,26.6823,26.6064,26.6531,185500.0
2007-08-07 11:10:00,45.62,45.69,45.57,45.62,205200.0,26.6531,26.694,26.6239,26.6531,205200.0
2007-08-07 11:20:00,45.62,45.65,45.58,45.64,123100.0,26.6531,26.6707,26.6298,26.6648,123100.0
2007-08-07 11:30:00,45.64,45.81,45.63,45.81,136000.0,26.6648,26.7641,26.659,26.7641,136000.0
2007-08-07 11:40:00,45.8,46.07,45.65,45.96,796100.0,26.7583,26.916,26.6707,26.8518,796100.0
2007-08-07 11:50:00,45.95,45.99,45.83,45.92,274900.0,26.8459,26.8693,26.7758,26.8284,274900.0
2007-08-07 12:00:00,45.93,45.94,45.86,45.86,185100.0,26.8342,26.8401,26.7933,26.7933,185100.0
2007-08-07 12:10:00,45.86,46.02,45.78,46.0,148000.0,26.7933,26.8868,26.7466,26.8751,148000.0
2007-08-07 12:20:00,46.0,46.01,45.88,45.89,136800.0,26.8751,26.881,26.805,26.8109,136800.0
2007-08-07 12:30:00,45.88,45.99,45.86,45.92,489000.0,26.805,26.8693,26.7933,26.8284,489000.0
2007-08-07 12:40:00,45.92,45.93,45.8,45.87,86200.0,26.8284,26.8342,26.7583,26.7992,86200.0
2007-08-07 12:50:00,45.87,45.9,45.6,45.61,114500.0,26.7992,26.8167,26.6414,26.6473,114500.0
2007-08-07 13:00:00,45.61,45.7,45.49,45.53,276100.0,26.6473,26.6999,26.5772,26.6005,276100.0
2007-08-07 13:10:00,45.52,45.54,45.33,45.36,104200.0,26.5947,26.6064,26.4837,26.5012,104200.0
2007-08-07 13:20:00,45.36,45.42,45.21,45.23,130800.0,26.5012,26.5363,26.4136,26.4253,130800.0
2007-08-07 13:30:00,45.23,45.25,45.11,45.12,117600.0,26.4253,26.437,26.3552,26.361,117600.0
2007-08-07 13:40:00,45.12,45.17,44.97,45.15,195500.0,26.361,26.3902,26.2734,26.3785,195500.0
2007-08-07 13:50:00,45.12,45.19,45.02,45.13,167700.0,26.361,26.4019,26.3026,26.3669,167700.0
2007-08-07 14:00:00,45.12,45.2,45.0,45.14,137000.0,26.361,26.4077,26.2909,26.3727,137000.0
2007-08-07 14:10:00,45.16,45.39,44.94,44.97,288000.0,26.3844,26.5188,26.2558,26.2734,288000.0
2007-08-07 14:20:00,44.99,45.09,44.82,44.87,390100.0,26.2851,26.3435,26.1857,26.2149,390100.0
2007-08-07 14:30:00,44.86,44.93,44.69,44.83,234200.0,26.2091,26.25,26.1098,26.1916,234200.0
2007-08-07 14:40:00,44.83,45.0,44.72,44.92,215400.0,26.1916,26.2909,26.1273,26.2442,215400.0
2007-08-07 14:50:00,44.95,45.37,44.94,45.34,281700.0,26.2617,26.5071,26.2558,26.4895,281700.0
2007-08-07 15:00:00,45.34,45.45,45.15,45.16,423700.0,26.4895,26.5538,26.3785,26.3844,423700.0
2007-08-07 15:10:00,45.17,45.2,45.01,45.18,243500.0,26.3902,26.4077,26.2967,26.3961,243500.0
2007-08-07 15:20:00,45.2,45.23,44.98,45.02,296800.0,26.4077,26.4253,26.2792,26.3026,296800.0
2007-08-07 15:30:00,45.01,45.18,44.95,45.04,346900.0,26.2967,26.3961,26.2617,26.3143,346900.0
2007-08-07 15:40:00,45.05,45.05,44.75,44.75,229500.0,26.3201,26.3201,26.1448,26.1448,229500.0
2007-08-07 15:50:00,44.75,45.0,44.74,44.87,557600.0,26.1448,26.2909,26.139,26.2149,557600.0
2007-08-08 09:30:00,45.25,45.69,45.09,45.09,351400.0,26.437,26.694,26.3435,26.3435,351400.0
2007-08-08 09:40:00,45.09,45.24,45.0,45.17,283200.0,26.3435,26.4311,26.2909,26.3902,283200.0
2007-08-08 09:50:00,45.17,45.31,45.08,45.2,179300.0,26.3902,26.472,26.3376,26.4077,179300.0
2007-08-08 10:00:00,45.19,45.2,45.06,45.07,188100.0,26.4019,26.4077,26.326,26.3318,188100.0
2007-08-08 10:10:00,45.07,45.15,45.05,45.12,245500.0,26.3318,26.3785,26.3201,26.361,245500.0
2007-08-08 10:20:00,45.13,45.25,45.05,45.21,161300.0,26.3669,26.437,26.3201,26.4136,161300.0
2007-08-08 10:30:00,45.21,45.51,45.2,45.46,142200.0,26.4136,26.5889,26.4077,26.5597,142200.0
2007-08-08 10:40:00,45.45,45.54,45.43,45.44,151000.0,26.5538,26.6064,26.5421,26.548,151000.0
2007-08-08 10:50:00,45.44,45.55,45.41,45.55,134300.0,26.548,26.6122,26.5304,26.6122,134300.0
2007-08-08 11:00:00,45.56,45.56,45.4,45.42,117800.0,26.6181,26.6181,26.5246,26.5363,117800.0
2007-08-08 11:10:00,45.42,45.48,45.39,45.44,77700.0,26.5363,26.5713,26.5188,26.548,77700.0
2007-08-08 11:20:00,45.44,45.45,45.25,45.27,175700.0,26.548,26.5538,26.437,26.4486,175700.0
2007-08-08 11:30:00,45.27,45.28,45.16,45.2,164700.0,26.4486,26.4545,26.3844,26.4077,164700.0
2007-08-08 11:40:00,45.21,45.36,45.21,45.34,72000.0,26.4136,26.5012,26.4136,26.4895,72000.0
2007-08-08 11:50:00,45.34,45.35,45.25,45.34,78500.0,26.4895,26.4954,26.437,26.4895,78500.0
2007-08-08 12:00:00,45.33,45.33,45.19,45.27,116300.0,26.4837,26.4837,26.4019,26.4486,116300.0
2007-08-08 12:10:00,45.28,45.35,45.2,45.28,170200.0,26.4545,26.4954,26.4077,26.4545,170200.0
2007-08-08 12:20:00,45.29,45.38,45.28,45.34,128500.0,26.4603,26.5129,26.4545,26.4895,128500.0
2007-08-08 12:30:00,45.34,45.42,45.34,45.4,94800.0,26.4895,26.5363,26.4895,26.5246,94800.0
2007-08-08 12:40:00,45.4,45.45,45.33,45.45,129400.0,26.5246,26.5538,26.4837,26.5538,129400.0
2007-08-08 12:50:00,45.44,45.45,45.35,45.43,68900.0,26.548,26.5538,26.4954,26.5421,68900.0
2007-08-08 13:00:00,45.42,45.48,45.42,45.42,71100.0,26.5363,26.5713,26.5363,26.5363,71100.0
2007-08-08 13:10:00,45.42,45.48,45.39,45.43,92700.0,26.5363,26.5713,26.5188,26.5421,92700.0
2007-08-08 13:20:00,45.43,45.45,45.39,45.4,104200.0,26.5421,26.5538,26.5188,26.5246,104200.0
2007-08-08 13:30:00,45.4,45.47,45.4,45.46,214000.0,26.5246,26.5655,26.5246,26.5597,214000.0
2007-08-08 13:40:00,45.45,45.53,45.42,45.5,95700.0,26.5538,26.6005,26.5363,26.583,95700.0
2007-08-08 13:50:00,45.49,45.6,45.48,45.57,126300.0,26.5772,26.6414,26.5713,26.6239,126300.0
2007-08-08 14:00:00,45.56,45.6,45.53,45.6,97200.0,26.6181,26.6414,26.6005,26.6414,97200.0
2007-08-08 14:10:00,45.6,45.75,45.57,45.69,170000.0,26.6414,26.7291,26.6239,26.694,170000.0
2007-08-08 14:20:00,45.7,45.75,45.6,45.7,220800.0,26.6999,26.7291,26.6414,26.6999,220800.0
2007-08-08 14:30:00,45.7,45.75,45.59,45.63,118500.0,26.6999,26.7291,26.6356,26.659,118500.0
2007-08-08 14:40:00,45.63,45.74,45.58,45.62,188700.0,26.659,26.7232,26.6298,26.6531,188700.0
2007-08-08 14:50:00,45.61,45.67,45.44,45.52,152600.0,26.6473,26.6823,26.548,26.5947,152600.0
2007-08-08 15:00:00,45.52,45.59,45.16,45.3,350800.0,26.5947,26.6356,26.3844,26.4662,350800.0
2007-08-08 15:10:00,45.3,45.39,45.15,45.18,220500.0,26.4662,26.5188,26.3785,26.3961,220500.0
2007-08-08 15:20:00,45.19,45.32,45.03,45.22,246200.0,26.4019,26.4779,26.3084,26.4194,246200.0
2007-08-08 15:30:00,45.22,45.3,45.05,45.23,258500.0,26.4194,26.4662,26.3201,26.4253,258500.0
2007-08-08 15:40:00,45.23,45.3,45.11,45.17,308000.0,26.4253,26.4662,26.3552,26.3902,308000.0
2007-08-08 15:50:00,45.16,45.42,45.09,45.4,421800.0,26.3844,26.5363,26.3435,26.5246,421800.0
2007-08-09 09:30:00,45.27,45.46,45.1,45.29,251900.0,26.4486,26.5597,26.3493,26.4603,251900.0
2007-08-09 09:40:00,45.3,45.81,45.29,45.57,341700.0,26.4662,26.7641,26.4603,26.6239,341700.0
2007-08-09 09:50:00,45.6,45.65,45.35,45.52,286600.0,26.6414,26.6707,26.4954,26.5947,286600.0
2007-08-09 10:00:00,45.51,45.72,45.47,45.61,357000.0,26.5889,26.7116,26.5655,26.6473,357000.0
2007-08-09 10:10:00,45.59,45.94,45.57,45.61,226200.0,26.6356,26.8401,26.6239,26.6473,226200.0
2007-08-09 10:20:00,45.61,45.82,45.55,45.65,298800.0,26.6473,26.77,26.6122,26.6707,298800.0
2007-08-09 10:30:00,45.67,45.83,45.45,45.5,246800.0,26.6823,26.7758,26.5538,26.583,246800.0
2007-08-09 10:40:00,45.48,45.62,45.31,45.35,183900.0,26.5713,26.6531,26.472,26.4954,183900.0
2007-08-09 10:50:00,45.35,45.48,45.16,45.23,124500.0,26.4954,26.5713,26.3844,26.4253,124500.0
2007-08-09 11:00:00,45.23,45.53,45.23,45.43,220100.0,26.4253,26.6005,26.4253,26.5421,220100.0
2007-08-09 11:10:00,45.42,45.68,45.41,45.68,187700.0,26.5363,26.6882,26.5304,26.6882,187700.0
2007-08-09 11:20:00,45.68,45.83,45.65,45.7,270900.0,26.6882,26.7758,26.6707,26.6999,270900.0
2007-08-09 11:30:00,45.69,45.76,45.61,45.62,218300.0,26.694,26.7349,26.6473,26.6531,218300.0
2007-08-09 11:40:00,45.62,45.7,45.56,45.65,179300.0,26.6531,26.6999,26.6181,26.6707,179300.0
2007-08-09 11:50:00,45.66,45.72,45.58,45.71,251700.0,26.6765,26.7116,26.6298,26.7057,251700.0
2007-08-09 12:00:00,45.71,45.82,45.55,45.79,358200.0,26.7057,26.77,26.6122,26.7525,358200.0
2007-08-09 12:10:00,45.79,45.95,45.78,45.91,144000.0,26.7525,26.8459,26.7466,26.8226,144000.0
2007-08-09 12:20:00,45.91,45.95,45.8,45.89,93100.0,26.8226,26.8459,26.7583,26.8109,93100.0
2007-08-09 12:30:00,45.9,45.9,45.57,45.57,85500.0,26.8167,26.8167,26.6239,26.6239,85500.0
2007-08-09 12:40:00,45.57,45.66,45.41,45.51,94500.0,26.6239,26.6765,26.5304,26.5889,94500.0
2007-08-09 12:50:00,45.51,45.77,45.42,45.72,141100.0,26.5889,26.7408,26.5363,26.7116,141100.0
2007-08-09 13:00:00,45.74,45.86,45.54,45.74,99300.0,26.7232,26.7933,26.6064,26.7232,99300.0
2007-08-09 13:10:00,45.76,45.78,45.38,45.41,122600.0,26.7349,26.7466,26.5129,26.5304,122600.0
2007-08-09 13:20:00,45.4,45.44,45.24,45.42,170300.0,26.5246,26.548,26.4311,26.5363,170300.0
2007-08-09 13:30:00,45.43,45.6,45.36,45.6,75100.0,26.5421,26.6414,26.5012,26.6414,75100.0
2007-08-09 13:40:00,45.63,45.63,45.19,45.2,271600.0,26.659,26.659,26.4019,26.4077,271600.0
2007-08-09 13:50:00,45.2,45.31,45.12,45.22,206100.0,26.4077,26.472,26.361,26.4194,206100.0
2007-08-09 14:00:00,45.21,45.26,45.1,45.12,151300.0,26.4136,26.4428,26.3493,26.361,151300.0
2007-08-09 14:10:00,45.11,45.29,45.04,45.24,131200.0,26.3552,26.4603,26.3143,26.4311,131200.0
2007-08-09 14:20:00,45.25,45.29,45.11,45.19,128800.0,26.437,26.4603,26.3552,26.4019,128800.0
2007-08-09 14:30:00,45.17,45.3,45.04,45.16,192700.0,26.3902,26.4662,26.3143,26.3844,192700.0
2007-08-09 14:40:00,45.16,45.3,45.1,45.21,101700.0,26.3844,26.4662,26.3493,26.4136,101700.0
2007-08-09 14:50:00,45.18,45.25,45.09,45.1,108800.0,26.3961,26.437,26.3435,26.3493,108800.0
2007-08-09 15:00:00,45.1,45.15,44.9,45.01,346000.0,26.3493,26.3785,26.2325,26.2967,346000.0
2007-08-09 15:10:00,45.03,45.26,45.02,45.21,169700.0,26.3084,26.4428,26.3026,26.4136,169700.0
2007-08-09 15:20:00,45.2,45.27,45.04,45.11,142700.0,26.4077,26.4486,26.3143,26.3552,142700.0
2007-08-09 15:30:00,45.11,45.27,45.0,45.13,212100.0,26.3552,26.4486,26.2909,26.3669,212100.0
2007-08-09 15:40:00,45.13,45.28,45.01,45.25,231200.0,26.3669,26.4545,26.2967,26.437,231200.0
2007-08-09 15:50:00,45.23,45.26,45.0,45.05,369100.0,26.4253,26.4428,26.2909,26.3201,369100.0
2007-08-10 09:30:00,44.81,44.91,44.0,44.0,348000.0,26.1799,26.2383,25.7067,25.7067,348000.0
2007-08-10 09:40:00,44.07,44.24,43.95,44.17,404800.0,25.7476,25.8469,25.6774,25.806,404800.0
2007-08-10 09:50:00,44.17,44.72,44.1,44.67,368600.0,25.806,26.1273,25.7651,26.0981,368600.0
2007-08-10 10:00:00,44.69,44.92,44.44,44.55,441900.0,26.1098,26.2442,25.9637,26.028,441900.0
2007-08-10 10:10:00,44.55,44.67,44.46,44.5,352100.0,26.028,26.0981,25.9754,25.9988,352100.0
2007-08-10 10:20:00,44.5,44.59,44.25,44.27,202200.0,25.9988,26.0514,25.8527,25.8644,202200.0
2007-08-10 10:30:00,44.26,44.35,44.2,44.23,156600.0,25.8586,25.9111,25.8235,25.841,156600.0
2007-08-10 10:40:00,44.25,44.61,44.24,44.47,283400.0,25.8527,26.063,25.8469,25.9813,283400.0
2007-08-10 10:50:00,44.47,44.59,44.39,44.54,263800.0,25.9813,26.0514,25.9345,26.0221,263800.0
2007-08-10 11:00:00,44.55,44.99,44.54,44.81,283300.0,26.028,26.2851,26.0221,26.1799,283300.0
2007-08-10 11:10:00,44.83,44.99,44.74,44.87,250000.0,26.1916,26.2851,26.139,26.2149,250000.0
2007-08-10 11:20:00,44.86,44.9,44.73,44.74,140700.0,26.2091,26.2325,26.1332,26.139,140700.0
2007-08-10 11:30:00,44.75,44.88,44.71,44.73,162800.0,26.1448,26.2208,26.1215,26.1332,162800.0
2007-08-10 11:40:00,44.74,44.88,44.74,44.82,128100.0,26.139,26.2208,26.139,26.1857,128100.0
2007-08-10 11:50:00,44.82,45.18,44.79,45.17,192200.0,26.1857,26.3961,26.1682,26.3902,192200.0
2007-08-10 12:00:00,45.16,45.33,45.11,45.27,162900.0,26.3844,26.4837,26.3552,26.4486,162900.0
2007-08-10 12:10:00,45.27,45.33,44.96,45.06,173900.0,26.4486,26.4837,26.2675,26.326,173900.0
2007-08-10 12:20:00,45.06,45.58,44.98,45.33,190400.0,26.326,26.6298,26.2792,26.4837,190400.0
2007-08-10 12:30:00,45.33,45.42,45.15,45.36,106100.0,26.4837,26.5363,26.3785,26.5012,106100.0
2007-08-10 12:40:00,45.36,45.39,45.17,45.19,86900.0,26.5012,26.5188,26.3902,26.4019,86900.0
2007-08-10 12:50:00,45.2,45.37,45.18,45.25,73200.0,26.4077,26.5071,26.3961,26.437,73200.0
2007-08-10 13:00:00,45.27,45.39,45.23,45.36,90700.0,26.4486,26.5188,26.4253,26.5012,90700.0
2007-08-10 13:10:00,45.37,45.38,45.25,45.35,87000.0,26.5071,26.5129,26.437,26.4954,87000.0
2007-08-10 13:20:00,45.36,45.43,45.31,45.33,101700.0,26.5012,26.5421,26.472,26.4837,101700.0
2007-08-10 13:30:00,45.34,45.34,45.17,45.18,112200.0,26.4895,26.4895,26.3902,26.3961,112200.0
2007-08-10 13:40:00,45.22,45.25,45.02,45.02,86100.0,26.4194,26.437,26.3026,26.3026,86100.0
2007-08-10 13:50:00,45.04,45.1,44.86,45.01,179600.0,26.3143,26.3493,26.2091,26.2967,179600.0
2007-08-10 14:00:00,45.01,45.11,44.88,45.08,160200.0,26.2967,26.3552,26.2208,26.3376,160200.0
2007-08-10 14:10:00,45.1,45.21,44.97,45.2,103100.0,26.3493,26.4136,26.2734,26.4077,103100.0
2007-08-10 14:20:00,45.21,45.4,45.19,45.19,81400.0,26.4136,26.5246,26.4019,26.4019,81400.0
2007-08-10 14:30:00,45.18,45.22,44.9,44.95,106300.0,26.3961,26.4194,26.2325,26.2617,106300.0
2007-08-10 14:40:00,44.95,45.15,44.93,45.15,99800.0,26.2617,26.3785,26.25,26.3785,99800.0
2007-08-10 14:50:00,45.15,45.26,45.08,45.15,169700.0,26.3785,26.4428,26.3376,26.3785,169700.0
2007-08-10 15:00:00,45.15,45.19,45.03,45.17,98300.0,26.3785,26.4019,26.3084,26.3902,98300.0
2007-08-10 15:10:00,45.16,45.19,45.05,45.09,91800.0,26.3844,26.4019,26.3201,26.3435,91800.0
2007-08-10 15:20:00,45.08,45.18,45.05,45.09,114100.0,26.3376,26.3961,26.3201,26.3435,114100.0
2007-08-10 15:30:00,45.09,45.3,45.05,45.28,195800.0,26.3435,26.4662,26.3201,26.4545,195800.0
2007-08-10 15:40:00,45.27,45.38,45.14,45.21,199100.0,26.4486,26.5129,26.3727,26.4136,199100.0
2007-08-10 15:50:00,45.22,45.26,45.0,45.08,245100.0,26.4194,26.4428,26.2909,26.3376,245100.0
2007-08-13 09:30:00,45.4,45.76,45.2,45.76,256200.0,26.5246,26.7349,26.4077,26.7349,256200.0
2007-08-13 09:40:00,45.77,45.83,45.3,45.4,278100.0,26.7408,26.7758,26.4662,26.5246,278100.0
2007-08-13 09:50:00,45.41,45.55,45.25,45.33,172600.0,26.5304,26.6122,26.437,26.4837,172600.0
2007-08-13 10:00:00,45.32,45.46,45.27,45.34,104800.0,26.4779,26.5597,26.4486,26.4895,104800.0
2007-08-13 10:10:00,45.34,45.34,45.15,45.18,224000.0,26.4895,26.4895,26.3785,26.3961,224000.0
2007-08-13 10:20:00,45.19,45.24,45.1,45.17,169100.0,26.4019,26.4311,26.3493,26.3902,169100.0
2007-08-13 10:30:00,45.16,45.16,44.8,44.84,248300.0,26.3844,26.3844,26.1741,26.1974,248300.0
2007-08-13 10:40:00,44.84,44.89,44.76,44.83,294300.0,26.1974,26.2266,26.1507,26.1916,294300.0
2007-08-13 10:50:00,44.84,44.84,44.41,44.5,298900.0,26.1974,26.1974,25.9462,25.9988,298900.0
2007-08-13 11:00:00,44.51,44.63,44.39,44.42,162800.0,26.0046,26.0747,25.9345,25.952,162800.0
2007-08-13 11:10:00,44.43,44.59,44.34,44.46,103200.0,25.9579,26.0514,25.9053,25.9754,103200.0
2007-08-13 11:20:00,44.46,44.77,44.46,44.67,106400.0,25.9754,26.1565,25.9754,26.0981,106400.0
2007-08-13 11:30:00,44.67,45.0,44.65,44.9,158000.0,26.0981,26.2909,26.0864,26.2325,158000.0
2007-08-13 11:40:00,44.89,44.9,44.8,44.81,69500.0,26.2266,26.2325,26.1741,26.1799,69500.0
2007-08-13 11:50:00,44.82,44.87,44.76,44.87,74300.0,26.1857,26.2149,26.1507,26.2149,74300.0
2007-08-13 12:00:00,44.88,44.89,44.73,44.76,94300.0,26.2208,26.2266,26.1332,26.1507,94300.0
2007-08-13 12:10:00,44.76,44.78,44.54,44.55,94600.0,26.1507,26.1624,26.0221,26.028,94600.0
2007-08-13 12:20:00,44.55,44.57,44.46,44.55,122000.0,26.028,26.0397,25.9754,26.028,122000.0
2007-08-13 12:30:00,44.55,44.68,44.54,44.62,76300.0,26.028,26.1039,26.0221,26.0689,76300.0
2007-08-13 12:40:00,44.63,44.66,44.56,44.59,62600.0,26.0747,26.0923,26.0338,26.0514,62600.0
2007-08-13 12:50:00,44.58,44.72,44.57,44.68,58800.0,26.0455,26.1273,26.0397,26.1039,58800.0
2007-08-13 13:00:00,44.69,44.7,44.59,44.6,46800.0,26.1098,26.1156,26.0514,26.0572,46800.0
2007-08-13 13:10:00,44.59,44.62,44.52,44.55,52600.0,26.0514,26.0689,26.0105,26.028,52600.0
2007-08-13 13:20:00,44.53,44.62,44.48,44.56,140200.0,26.0163,26.0689,25.9871,26.0338,140200.0
2007-08-13 13:30:00,44.56,44.64,44.49,44.62,61400.0,26.0338,26.0806,25.9929,26.0689,61400.0
2007-08-13 13:40:00,44.61,44.65,44.41,44.44,61600.0,26.063,26.0864,25.9462,25.9637,61600.0
2007-08-13 13:50:00,44.43,44.55,44.41,44.52,51000.0,25.9579,26.028,25.9462,26.0105,51000.0
2007-08-13 14:00:00,44.51,44.56,44.45,44.53,90800.0,26.0046,26.0338,25.9696,26.0163,90800.0
2007-08-13 14:10:00,44.53,44.53,44.38,44.44,58100.0,26.0163,26.0163,25.9287,25.9637,58100.0
2007-08-13 14:20:00,44.44,44.59,44.44,44.49,141100.0,25.9637,26.0514,25.9637,25.9929,141100.0
2007-08-13 14:30:00,44.5,44.6,44.45,44.6,61900.0,25.9988,26.0572,25.9696,26.0572,61900.0
2007-08-13 14:40:00,44.59,44.6,44.49,44.54,93500.0,26.0514,26.0572,25.9929,26.0221,93500.0
2007-08-13 14:50:00,44.53,44.62,44.51,44.53,97100.0,26.0163,26.0689,26.0046,26.0163,97100.0
2007-08-13 15:00:00,44.54,44.6,44.47,44.49,98000.0,26.0221,26.0572,25.9813,25.9929,98000.0
2007-08-13 15:10:00,44.5,44.66,44.5,44.57,117100.0,25.9988,26.0923,25.9988,26.0397,117100.0
2007-08-13 15:20:00,44.56,44.82,44.56,44.8,169600.0,26.0338,26.1857,26.0338,26.1741,169600.0
2007-08-13 15:30:00,44.8,44.82,44.47,44.59,150800.0,26.1741,26.1857,25.9813,26.0514,150800.0
2007-08-13 15:40:00,44.59,44.64,44.27,44.4,266300.0,26.0514,26.0806,25.8644,25.9404,266300.0
2007-08-13 15:50:00,44.4,44.55,44.32,44.45,359400.0,25.9404,26.028,25.8936,25.9696,359400.0
2007-08-14 09:30:00,44.41,44.44,44.07,44.11,151200.0,25.9462,25.9637,25.7476,25.7709,151200.0
2007-08-14 09:40:00,44.08,44.2,43.97,44.08,341700.0,25.7534,25.8235,25.6891,25.7534,341700.0
2007-08-14 09:50:00,44.09,44.09,43.9,43.91,388200.0,25.7592,25.7592,25.6482,25.6541,388200.0
2007-08-14 10:00:00,43.93,43.98,43.88,43.9,422600.0,25.6658,25.695,25.6365,25.6482,422600.0
2007-08-14 10:10:00,43.89,43.9,43.76,43.83,283900.0,25.6424,25.6482,25.5664,25.6073,283900.0
2007-08-14 10:20:00,43.85,43.9,43.76,43.85,210800.0,25.619,25.6482,25.5664,25.619,210800.0
2007-08-14 10:30:00,43.85,43.98,43.8,43.91,170300.0,25.619,25.695,25.5898,25.6541,170300.0
2007-08-14 10:40:00,43.91,44.06,43.89,44.05,152100.0,25.6541,25.7417,25.6424,25.7359,152100.0
2007-08-14 10:50:00,44.04,44.04,43.71,43.8,218900.0,25.73,25.73,25.5372,25.5898,218900.0
2007-08-14 11:00:00,43.79,43.82,43.7,43.79,294700.0,25.584,25.6015,25.5314,25.584,294700.0
2007-08-14 11:10:00,43.78,43.89,43.75,43.86,191300.0,25.5781,25.6424,25.5606,25.6249,191300.0
2007-08-14 11:20:00,43.86,43.94,43.75,43.92,160500.0,25.6249,25.6716,25.5606,25.6599,160500.0
2007-08-14 11:30:00,43.93,44.09,43.84,44.01,118200.0,25.6658,25.7592,25.6132,25.7125,118200.0
2007-08-14 11:40:00,44.0,44.14,44.0,44.06,144600.0,25.7067,25.7885,25.7067,25.7417,144600.0
2007-08-14 11:50:00,44.05,44.24,44.05,44.21,154700.0,25.7359,25.8469,25.7359,25.8293,154700.0
2007-08-14 12:00:00,44.21,44.24,44.15,44.21,84800.0,25.8293,25.8469,25.7943,25.8293,84800.0
2007-08-14 12:10:00,44.21,44.29,44.06,44.09,123300.0,25.8293,25.8761,25.7417,25.7592,123300.0
2007-08-14 12:20:00,44.09,44.16,43.99,44.06,78000.0,25.7592,25.8001,25.7008,25.7417,78000.0
2007-08-14 12:30:00,44.06,44.23,44.05,44.15,93000.0,25.7417,25.841,25.7359,25.7943,93000.0
2007-08-14 12:40:00,44.16,44.18,44.03,44.03,124900.0,25.8001,25.8118,25.7242,25.7242,124900.0
2007-08-14 12:50:00,44.03,44.11,43.97,44.07,78300.0,25.7242,25.7709,25.6891,25.7476,78300.0
2007-08-14 13:00:00,44.06,44.08,43.92,43.98,86900.0,25.7417,25.7534,25.6599,25.695,86900.0
2007-08-14 13:10:00,43.96,43.98,43.85,43.93,123200.0,25.6833,25.695,25.619,25.6658,123200.0
2007-08-14 13:20:00,43.94,43.94,43.8,43.85,235500.0,25.6716,25.6716,25.5898,25.619,235500.0
2007-08-14 13:30:00,43.84,43.94,43.76,43.9,370700.0,25.6132,25.6716,25.5664,25.6482,370700.0
2007-08-14 13:40:00,43.9,43.97,43.83,43.92,101900.0,25.6482,25.6891,25.6073,25.6599,101900.0
2007-08-14 13:50:00,43.92,43.96,43.81,43.82,177200.0,25.6599,25.6833,25.5957,25.6015,177200.0
2007-08-14 14:00:00,43.85,43.85,43.7,43.75,310200.0,25.619,25.619,25.5314,25.5606,310200.0
2007-08-14 14:10:00,43.75,43.8,43.7,43.75,199500.0,25.5606,25.5898,25.5314,25.5606,199500.0
2007-08-14 14:20:00,43.76,43.82,43.72,43.72,134800.0,25.5664,25.6015,25.5431,25.5431,134800.0
2007-08-14 14:30:00,43.73,43.76,43.55,43.64,215000.0,25.5489,25.5664,25.4437,25.4963,215000.0
2007-08-14 14:40:00,43.61,43.71,43.57,43.65,306600.0,25.4788,25.5372,25.4554,25.5022,306600.0
2007-08-14 14:50:00,43.65,43.78,43.53,43.55,185000.0,25.5022,25.5781,25.4321,25.4437,185000.0
2007-08-14 15:00:00,43.56,43.78,43.56,43.66,108800.0,25.4496,25.5781,25.4496,25.508,108800.0
2007-08-14 15:10:00,43.67,43.7,43.54,43.58,108300.0,25.5139,25.5314,25.4379,25.4613,108300.0
2007-08-14 15:20:00,43.58,43.79,43.54,43.7,195600.0,25.4613,25.584,25.4379,25.5314,195600.0
2007-08-14 15:30:00,43.7,43.84,43.58,43.63,237100.0,25.5314,25.6132,25.4613,25.4905,237100.0
2007-08-14 15:40:00,43.62,43.75,43.6,43.71,329500.0,25.4846,25.5606,25.473,25.5372,329500.0
2007-08-14 15:50:00,43.71,43.72,43.54,43.54,544600.0,25.5372,25.5431,25.4379,25.4379,544600.0
2007-08-15 09:30:00,43.61,43.79,43.6,43.75,128000.0,25.4788,25.584,25.473,25.5606,128000.0
2007-08-15 09:40:00,43.74,44.14,43.66,44.04,187100.0,25.5548,25.7885,25.508,25.73,187100.0
2007-08-15 09:50:00,44.02,44.5,43.91,44.29,283900.0,25.7183,25.9988,25.6541,25.8761,283900.0
2007-08-15 10:00:00,44.3,44.34,43.86,44.19,190100.0,25.8819,25.9053,25.6249,25.8177,190100.0
2007-08-15 10:10:00,44.22,44.44,44.02,44.44,150600.0,25.8352,25.9637,25.7183,25.9637,150600.0
2007-08-15 10:20:00,44.44,44.79,44.26,44.75,301000.0,25.9637,26.1682,25.8586,26.1448,301000.0
2007-08-15 10:30:00,44.75,44.8,44.62,44.69,275900.0,26.1448,26.1741,26.0689,26.1098,275900.0
2007-08-15 10:40:00,44.7,44.71,44.12,44.13,187500.0,26.1156,26.1215,25.7768,25.7826,187500.0
2007-08-15 10:50:00,44.14,44.67,44.05,44.19,124200.0,25.7885,26.0981,25.7359,25.8177,124200.0
2007-08-15 11:00:00,44.19,44.28,43.95,44.01,83800.0,25.8177,25.8702,25.6774,25.7125,83800.0
2007-08-15 11:10:00,43.99,44.01,43.94,43.95,178900.0,25.7008,25.7125,25.6716,25.6774,178900.0
2007-08-15 11:20:00,43.96,44.18,43.94,44.13,92200.0,25.6833,25.8118,25.6716,25.7826,92200.0
2007-08-15 11:30:00,44.11,44.12,43.92,43.95,46700.0,25.7709,25.7768,25.6599,25.6774,46700.0
2007-08-15 11:40:00,43.95,44.07,43.88,43.89,108300.0,25.6774,25.7476,25.6365,25.6424,108300.0
2007-08-15 11:50:00,43.88,43.96,43.85,43.95,150000.0,25.6365,25.6833,25.619,25.6774,150000.0
2007-08-15 12:00:00,43.95,44.01,43.88,43.99,73700.0,25.6774,25.7125,25.6365,25.7008,73700.0
2007-08-15 12:10:00,43.97,44.03,43.9,43.98,112700.0,25.6891,25.7242,25.6482,25.695,112700.0
2007-08-15 12:20:00,43.97,44.02,43.86,43.86,38800.0,25.6891,25.7183,25.6249,25.6249,38800.0
2007-08-15 12:30:00,43.86,44.0,43.8,43.94,71400.0,25.6249,25.7067,25.5898,25.6716,71400.0
2007-08-15 12:40:00,43.94,44.08,43.94,44.0,77100.0,25.6716,25.7534,25.6716,25.7067,77100.0
2007-08-15 12:50:00,44.0,44.02,43.87,43.97,65600.0,25.7067,25.7183,25.6307,25.6891,65600.0
2007-08-15 13:00:00,43.96,43.96,43.87,43.94,52200.0,25.6833,25.6833,25.6307,25.6716,52200.0
2007-08-15 13:10:00,43.93,44.04,43.91,44.01,35200.0,25.6658,25.73,25.6541,25.7125,35200.0
2007-08-15 13:20:00,44.01,44.1,43.94,44.05,63800.0,25.7125,25.7651,25.6716,25.7359,63800.0
2007-08-15 13:30:00,44.03,44.12,44.01,44.09,105400.0,25.7242,25.7768,25.7125,25.7592,105400.0
2007-08-15 13:40:00,44.1,44.2,44.07,44.13,83100.0,25.7651,25.8235,25.7476,25.7826,83100.0
2007-08-15 13:50:00,44.12,44.13,44.01,44.05,41100.0,25.7768,25.7826,25.7125,25.7359,41100.0
2007-08-15 14:00:00,44.06,44.12,43.99,44.07,55300.0,25.7417,25.7768,25.7008,25.7476,55300.0
2007-08-15 14:10:00,44.07,44.08,43.88,44.03,74600.0,25.7476,25.7534,25.6365,25.7242,74600.0
2007-08-15 14:20:00,44.02,44.04,43.9,43.96,53400.0,25.7183,25.73,25.6482,25.6833,53400.0
2007-08-15 14:30:00,43.96,44.0,43.8,43.86,71400.0,25.6833,25.7067,25.5898,25.6249,71400.0
2007-08-15 14:40:00,43.87,43.93,43.6,43.6,112000.0,25.6307,25.6658,25.473,25.473,112000.0
2007-08-15 14:50:00,43.61,43.7,43.56,43.65,97900.0,25.4788,25.5314,25.4496,25.5022,97900.0
2007-08-15 15:00:00,43.65,43.81,43.61,43.65,80500.0,25.5022,25.5957,25.4788,25.5022,80500.0
2007-08-15 15:10:00,43.66,43.71,43.5,43.55,155200.0,25.508,25.5372,25.4145,25.4437,155200.0
2007-08-15 15:20:00,43.55,43.58,43.48,43.5,189300.0,25.4437,25.4613,25.4029,25.4145,189300.0
2007-08-15 15:30:00,43.5,43.55,43.45,43.5,296600.0,25.4145,25.4437,25.3853,25.4145,296600.0
2007-08-15 15:40:00,43.51,43.63,43.45,43.61,286300.0,25.4204,25.4905,25.3853,25.4788,286300.0
2007-08-15 15:50:00,43.59,43.59,43.45,43.52,410100.0,25.4671,25.4671,25.3853,25.4262,410100.0
2007-08-16 09:30:00,43.25,43.25,43.0,43.09,387200.0,25.2685,25.2685,25.1224,25.175,387200.0
2007-08-16 09:40:00,43.09,43.29,43.02,43.24,584300.0,25.175,25.2918,25.1341,25.2626,584300.0
2007-08-16 09:50:00,43.25,43.48,43.05,43.05,271000.0,25.2685,25.4029,25.1516,25.1516,271000.0
2007-08-16 10:00:00,43.05,43.21,43.01,43.09,243400.0,25.1516,25.2451,25.1283,25.175,243400.0
2007-08-16 10:10:00,43.09,43.16,43.05,43.15,151200.0,25.175,25.2159,25.1516,25.2101,151200.0
2007-08-16 10:20:00,43.14,43.16,43.05,43.08,294800.0,25.2042,25.2159,25.1516,25.1692,294800.0
2007-08-16 10:30:00,43.08,43.14,42.84,42.97,374900.0,25.1692,25.2042,25.0289,25.1049,374900.0
2007-08-16 10:40:00,42.97,43.16,42.96,43.0,149100.0,25.1049,25.2159,25.099,25.1224,149100.0
2007-08-16 10:50:00,43.0,43.29,42.99,43.04,167100.0,25.1224,25.2918,25.1166,25.1458,167100.0
2007-08-16 11:00:00,43.04,43.26,43.03,43.18,187000.0,25.1458,25.2743,25.1399,25.2276,187000.0
2007-08-16 11:10:00,43.18,43.33,43.04,43.13,250700.0,25.2276,25.3152,25.1458,25.1984,250700.0
2007-08-16 11:20:00,43.15,43.22,43.06,43.13,212400.0,25.2101,25.2509,25.1575,25.1984,212400.0
2007-08-16 11:30:00,43.13,43.15,42.85,42.99,313800.0,25.1984,25.2101,25.0348,25.1166,313800.0
2007-08-16 11:40:00,43.0,43.12,42.88,42.93,290800.0,25.1224,25.1925,25.0523,25.0815,290800.0
2007-08-16 11:50:00,42.93,43.1,42.88,43.04,245400.0,25.0815,25.1808,25.0523,25.1458,245400.0
2007-08-16 12:00:00,43.04,43.04,42.66,42.68,415000.0,25.1458,25.1458,24.9238,24.9355,415000.0
2007-08-16 12:10:00,42.68,42.9,42.65,42.78,457700.0,24.9355,25.064,24.9179,24.9939,457700.0
2007-08-16 12:20:00,42.78,42.79,42.58,42.6,318700.0,24.9939,24.9997,24.877,24.8887,318700.0
2007-08-16 12:30:00,42.6,42.64,42.37,42.39,320600.0,24.8887,24.9121,24.7543,24.766,320600.0
2007-08-16 12:40:00,42.38,42.4,42.09,42.37,371200.0,24.7602,24.7719,24.5908,24.7543,371200.0
2007-08-16 12:50:00,42.34,42.34,42.05,42.11,224000.0,24.7368,24.7368,24.5674,24.6024,224000.0
2007-08-16 13:00:00,42.09,42.21,41.85,42.19,282700.0,24.5908,24.6609,24.4505,24.6492,282700.0
2007-08-16 13:10:00,42.2,42.45,42.11,42.41,249000.0,24.655,24.8011,24.6024,24.7777,249000.0
2007-08-16 13:20:00,42.42,42.44,42.25,42.36,166800.0,24.7836,24.7952,24.6842,24.7485,166800.0
2007-08-16 13:30:00,42.34,42.55,42.34,42.55,139400.0,24.7368,24.8595,24.7368,24.8595,139400.0
2007-08-16 13:40:00,42.55,42.9,42.34,42.53,405500.0,24.8595,25.064,24.7368,24.8478,405500.0
2007-08-16 13:50:00,42.53,42.78,42.5,42.61,162600.0,24.8478,24.9939,24.8303,24.8946,162600.0
2007-08-16 14:00:00,42.6,42.96,42.4,42.85,192900.0,24.8887,25.099,24.7719,25.0348,192900.0
2007-08-16 14:10:00,42.85,43.17,42.7,43.06,283800.0,25.0348,25.2217,24.9471,25.1575,283800.0
2007-08-16 14:20:00,43.07,43.11,42.55,42.83,253300.0,25.1633,25.1867,24.8595,25.0231,253300.0
2007-08-16 14:30:00,42.85,42.89,42.57,42.79,122900.0,25.0348,25.0581,24.8712,24.9997,122900.0
2007-08-16 14:40:00,42.79,42.97,42.69,42.69,163100.0,24.9997,25.1049,24.9413,24.9413,163100.0
2007-08-16 14:50:00,42.69,42.81,42.54,42.64,136100.0,24.9413,25.0114,24.8537,24.9121,136100.0
2007-08-16 15:00:00,42.61,42.64,42.35,42.41,222800.0,24.8946,24.9121,24.7427,24.7777,222800.0
2007-08-16 15:10:00,42.42,42.54,42.3,42.39,289600.0,24.7836,24.8537,24.7134,24.766,289600.0
2007-08-16 15:20:00,42.39,42.71,42.3,42.67,327200.0,24.766,24.953,24.7134,24.9296,327200.0
2007-08-16 15:30:00,42.65,42.94,42.64,42.72,273700.0,24.9179,25.0874,24.9121,24.9588,273700.0
2007-08-16 15:40:00,42.7,42.98,42.7,42.79,398400.0,24.9471,25.1107,24.9471,24.9997,398400.0
2007-08-16 15:50:00,42.77,43.18,42.75,43.07,492400.0,24.988,25.2276,24.9764,25.1633,492400.0
2007-08-17 09:30:00,43.95,44.0,43.71,43.88,811000.0,25.6774,25.7067,25.5372,25.6365,811000.0
2007-08-17 09:40:00,43.9,43.91,43.57,43.7,379100.0,25.6482,25.6541,25.4554,25.5314,379100.0
2007-08-17 09:50:00,43.7,43.86,43.55,43.67,353400.0,25.5314,25.6249,25.4437,25.5139,353400.0
2007-08-17 10:00:00,43.63,43.66,43.3,43.49,294900.0,25.4905,25.508,25.2977,25.4087,294900.0
2007-08-17 10:10:00,43.49,43.67,43.25,43.26,233600.0,25.4087,25.5139,25.2685,25.2743,233600.0
2007-08-17 10:20:00,43.26,43.39,43.17,43.33,184400.0,25.2743,25.3503,25.2217,25.3152,184400.0
2007-08-17 10:30:00,43.33,43.45,43.25,43.29,134900.0,25.3152,25.3853,25.2685,25.2918,134900.0
2007-08-17 10:40:00,43.29,43.29,42.98,42.98,293100.0,25.2918,25.2918,25.1107,25.1107,293100.0
2007-08-17 10:50:00,42.98,43.13,42.89,43.11,311200.0,25.1107,25.1984,25.0581,25.1867,311200.0
2007-08-17 11:00:00,43.11,43.27,43.0,43.01,188900.0,25.1867,25.2802,25.1224,25.1283,188900.0
2007-08-17 11:10:00,43.04,43.22,42.93,43.11,281800.0,25.1458,25.2509,25.0815,25.1867,281800.0
2007-08-17 11:20:00,43.1,43.28,43.08,43.17,143100.0,25.1808,25.286,25.1692,25.2217,143100.0
2007-08-17 11:30:00,43.18,43.32,43.04,43.31,116300.0,25.2276,25.3094,25.1458,25.3035,116300.0
2007-08-17 11:40:00,43.33,43.4,43.25,43.33,110300.0,25.3152,25.3561,25.2685,25.3152,110300.0
2007-08-17 11:50:00,43.33,43.4,43.28,43.29,83800.0,25.3152,25.3561,25.286,25.2918,83800.0
2007-08-17 12:00:00,43.31,43.34,43.19,43.19,158600.0,25.3035,25.3211,25.2334,25.2334,158600.0
2007-08-17 12:10:00,43.2,43.36,43.18,43.24,86000.0,25.2393,25.3327,25.2276,25.2626,86000.0
2007-08-17 12:20:00,43.27,43.43,43.24,43.33,86000.0,25.2802,25.3736,25.2626,25.3152,86000.0
2007-08-17 12:30:00,43.35,43.45,43.25,43.25,126200.0,25.3269,25.3853,25.2685,25.2685,126200.0
2007-08-17 12:40:00,43.24,43.32,43.22,43.24,109900.0,25.2626,25.3094,25.2509,25.2626,109900.0
2007-08-17 12:50:00,43.23,43.25,43.09,43.22,110800.0,25.2568,25.2685,25.175,25.2509,110800.0
2007-08-17 13:00:00,43.23,43.46,43.17,43.44,121600.0,25.2568,25.3912,25.2217,25.3795,121600.0
2007-08-17 13:10:00,43.42,43.62,43.4,43.61,120100.0,25.3678,25.4846,25.3561,25.4788,120100.0
2007-08-17 13:20:00,43.58,43.66,43.42,43.43,50700.0,25.4613,25.508,25.3678,25.3736,50700.0
2007-08-17 13:30:00,43.42,43.57,43.34,43.55,78300.0,25.3678,25.4554,25.3211,25.4437,78300.0
2007-08-17 13:40:00,43.55,43.56,43.43,43.45,112700.0,25.4437,25.4496,25.3736,25.3853,112700.0
2007-08-17 13:50:00,43.45,43.45,43.3,43.39,86900.0,25.3853,25.3853,25.2977,25.3503,86900.0
2007-08-17 14:00:00,43.41,43.43,43.31,43.38,107000.0,25.362,25.3736,25.3035,25.3444,107000.0
2007-08-17 14:10:00,43.38,43.5,43.34,43.5,108000.0,25.3444,25.4145,25.3211,25.4145,108000.0
2007-08-17 14:20:00,43.5,43.6,43.38,43.55,125100.0,25.4145,25.473,25.3444,25.4437,125100.0
2007-08-17 14:30:00,43.55,43.59,43.32,43.38,147400.0,25.4437,25.4671,25.3094,25.3444,147400.0
2007-08-17 14:40:00,43.39,43.44,43.35,43.4,139000.0,25.3503,25.3795,25.3269,25.3561,139000.0
2007-08-17 14:50:00,43.4,43.45,43.3,43.43,165100.0,25.3561,25.3853,25.2977,25.3736,165100.0
2007-08-17 15:00:00,43.44,43.7,43.4,43.69,264500.0,25.3795,25.5314,25.3561,25.5255,264500.0
2007-08-17 15:10:00,43.69,43.77,43.6,43.74,235100.0,25.5255,25.5723,25.473,25.5548,235100.0
2007-08-17 15:20:00,43.74,43.74,43.47,43.51,182400.0,25.5548,25.5548,25.397,25.4204,182400.0
2007-08-17 15:30:00,43.52,43.62,43.47,43.62,205100.0,25.4262,25.4846,25.397,25.4846,205100.0
2007-08-17 15:40:00,43.62,43.67,43.38,43.48,260300.0,25.4846,25.5139,25.3444,25.4029,260300.0
2007-08-17 15:50:00,43.48,43.67,43.4,43.61,521800.0,25.4029,25.5139,25.3561,25.4788,521800.0
2007-08-20 09:30:00,43.7,43.75,43.54,43.7,163200.0,25.5314,25.5606,25.4379,25.5314,163200.0
2007-08-20 09:40:00,43.71,43.8,43.68,43.71,252200.0,25.5372,25.5898,25.5197,25.5372,252200.0
2007-08-20 09:50:00,43.71,44.0,43.7,43.97,185500.0,25.5372,25.7067,25.5314,25.6891,185500.0
2007-08-20 10:00:00,43.97,44.13,43.91,44.1,245100.0,25.6891,25.7826,25.6541,25.7651,245100.0
2007-08-20 10:10:00,44.11,44.19,44.04,44.19,186000.0,25.7709,25.8177,25.73,25.8177,186000.0
2007-08-20 10:20:00,44.18,44.24,44.09,44.11,149200.0,25.8118,25.8469,25.7592,25.7709,149200.0
2007-08-20 10:30:00,44.11,44.15,44.03,44.12,128300.0,25.7709,25.7943,25.7242,25.7768,128300.0
2007-08-20 10:40:00,44.11,44.34,44.08,44.32,150800.0,25.7709,25.9053,25.7534,25.8936,150800.0
2007-08-20 10:50:00,44.32,44.36,44.12,44.14,73200.0,25.8936,25.917,25.7768,25.7885,73200.0
2007-08-20 11:00:00,44.15,44.16,44.04,44.08,93000.0,25.7943,25.8001,25.73,25.7534,93000.0
2007-08-20 11:10:00,44.07,44.16,44.06,44.15,124100.0,25.7476,25.8001,25.7417,25.7943,124100.0
2007-08-20 11:20:00,44.14,44.32,44.14,44.2,128700.0,25.7885,25.8936,25.7885,25.8235,128700.0
2007-08-20 11:30:00,44.19,44.29,44.18,44.27,79700.0,25.8177,25.8761,25.8118,25.8644,79700.0
2007-08-20 11:40:00,44.28,44.38,44.23,44.29,144100.0,25.8702,25.9287,25.841,25.8761,144100.0
2007-08-20 11:50:00,44.25,44.26,44.03,44.03,88200.0,25.8527,25.8586,25.7242,25.7242,88200.0
2007-08-20 12:00:00,44.03,44.03,43.8,43.84,56600.0,25.7242,25.7242,25.5898,25.6132,56600.0
2007-08-20 12:10:00,43.84,43.84,43.61,43.69,96200.0,25.6132,25.6132,25.4788,25.5255,96200.0
2007-08-20 12:20:00,43.71,43.86,43.67,43.74,78800.0,25.5372,25.6249,25.5139,25.5548,78800.0
2007-08-20 12:30:00,43.72,43.85,43.69,43.71,36500.0,25.5431,25.619,25.5255,25.5372,36500.0
2007-08-20 12:40:00,43.71,43.87,43.6,43.79,193500.0,25.5372,25.6307,25.473,25.584,193500.0
2007-08-20 12:50:00,43.78,43.98,43.66,43.67,151200.0,25.5781,25.695,25.508,25.5139,151200.0
2007-08-20 13:00:00,43.67,43.76,43.61,43.75,108700.0,25.5139,25.5664,25.4788,25.5606,108700.0
2007-08-20 13:10:00,43.75,43.75,43.61,43.65,60100.0,25.5606,25.5606,25.4788,25.5022,60100.0
2007-08-20 13:20:00,43.66,43.7,43.61,43.68,47000.0,25.508,25.5314,25.4788,25.5197,47000.0
2007-08-20 13:30:00,43.68,43.74,43.62,43.67,51100.0,25.5197,25.5548,25.4846,25.5139,51100.0
2007-08-20 13:40:00,43.67,43.97,43.65,43.95,63200.0,25.5139,25.6891,25.5022,25.6774,63200.0
2007-08-20 13:50:00,43.96,43.96,43.77,43.87,91700.0,25.6833,25.6833,25.5723,25.6307,91700.0
2007-08-20 14:00:00,43.88,43.9,43.8,43.86,79600.0,25.6365,25.6482,25.5898,25.6249,79600.0
2007-08-20 14:10:00,43.87,43.95,43.77,43.82,127700.0,25.6307,25.6774,25.5723,25.6015,127700.0
2007-08-20 14:20:00,43.83,43.88,43.72,43.86,77800.0,25.6073,25.6365,25.5431,25.6249,77800.0
2007-08-20 14:30:00,43.85,44.1,43.84,44.09,97000.0,25.619,25.7651,25.6132,25.7592,97000.0
2007-08-20 14:40:00,44.1,44.1,43.83,43.83,92200.0,25.7651,25.7651,25.6073,25.6073,92200.0
2007-08-20 14:50:00,43.85,43.99,43.83,43.99,70300.0,25.619,25.7008,25.6073,25.7008,70300.0
2007-08-20 15:00:00,44.0,44.2,43.99,44.18,107000.0,25.7067,25.8235,25.7008,25.8118,107000.0
2007-08-20 15:10:00,44.17,44.29,44.11,44.19,128000.0,25.806,25.8761,25.7709,25.8177,128000.0
2007-08-20 15:20:00,44.2,44.27,44.12,44.16,142400.0,25.8235,25.8644,25.7768,25.8001,142400.0
2007-08-20 15:30:00,44.16,44.16,43.91,43.96,109500.0,25.8001,25.8001,25.6541,25.6833,109500.0
2007-08-20 15:40:00,43.96,44.01,43.9,43.94,152500.0,25.6833,25.7125,25.6482,25.6716,152500.0
2007-08-20 15:50:00,43.93,43.95,43.81,43.89,218800.0,25.6658,25.6774,25.5957,25.6424,218800.0
2007-08-21 09:30:00,43.71,43.9,43.61,43.9,97700.0,25.5372,25.6482,25.4788,25.6482,97700.0
2007-08-21 09:40:00,43.88,44.0,43.71,43.82,72700.0,25.6365,25.7067,25.5372,25.6015,72700.0
2007-08-21 09:50:00,43.83,44.15,43.79,44.11,94000.0,25.6073,25.7943,25.584,25.7709,94000.0
2007-08-21 10:00:00,44.13,44.13,43.95,44.02,210900.0,25.7826,25.7826,25.6774,25.7183,210900.0
2007-08-21 10:10:00,44.03,44.1,43.96,44.07,154700.0,25.7242,25.7651,25.6833,25.7476,154700.0
2007-08-21 10:20:00,44.08,44.3,43.99,44.29,187600.0,25.7534,25.8819,25.7008,25.8761,187600.0
2007-08-21 10:30:00,44.31,44.4,44.23,44.37,162800.0,25.8878,25.9404,25.841,25.9228,162800.0
2007-08-21 10:40:00,44.37,44.38,44.18,44.28,103800.0,25.9228,25.9287,25.8118,25.8702,103800.0
2007-08-21 10:50:00,44.28,44.37,44.26,44.36,65500.0,25.8702,25.9228,25.8586,25.917,65500.0
2007-08-21 11:00:00,44.35,44.5,44.25,44.25,91100.0,25.9111,25.9988,25.8527,25.8527,91100.0
2007-08-21 11:10:00,44.24,44.24,44.06,44.17,68900.0,25.8469,25.8469,25.7417,25.806,68900.0
2007-08-21 11:20:00,44.17,44.2,43.97,44.0,129800.0,25.806,25.8235,25.6891,25.7067,129800.0
2007-08-21 11:30:00,44.0,44.14,43.98,44.0,150400.0,25.7067,25.7885,25.695,25.7067,150400.0
2007-08-21 11:40:00,44.0,44.28,44.0,44.15,140300.0,25.7067,25.8702,25.7067,25.7943,140300.0
2007-08-21 11:50:00,44.15,44.21,44.11,44.19,75700.0,25.7943,25.8293,25.7709,25.8177,75700.0
2007-08-21 12:00:00,44.2,44.22,44.07,44.13,84500.0,25.8235,25.8352,25.7476,25.7826,84500.0
2007-08-21 12:10:00,44.13,44.2,44.09,44.19,102500.0,25.7826,25.8235,25.7592,25.8177,102500.0
2007-08-21 12:20:00,44.19,44.21,44.12,44.13,103100.0,25.8177,25.8293,25.7768,25.7826,103100.0
2007-08-21 12:30:00,44.12,44.13,43.98,44.0,85200.0,25.7768,25.7826,25.695,25.7067,85200.0
2007-08-21 12:40:00,44.0,44.07,43.97,44.01,67900.0,25.7067,25.7476,25.6891,25.7125,67900.0
2007-08-21 12:50:00,44.0,44.07,43.98,44.07,37600.0,25.7067,25.7476,25.695,25.7476,37600.0
2007-08-21 13:00:00,44.07,44.1,44.02,44.06,53900.0,25.7476,25.7651,25.7183,25.7417,53900.0
2007-08-21 13:10:00,44.07,44.1,44.03,44.09,51600.0,25.7476,25.7651,25.7242,25.7592,51600.0
2007-08-21 13:20:00,44.1,44.2,44.09,44.13,54000.0,25.7651,25.8235,25.7592,25.7826,54000.0
2007-08-21 13:30:00,44.14,44.25,44.12,44.2,59200.0,25.7885,25.8527,25.7768,25.8235,59200.0
2007-08-21 13:40:00,44.21,44.23,44.17,44.21,43400.0,25.8293,25.841,25.806,25.8293,43400.0
2007-08-21 13:50:00,44.22,44.25,44.08,44.08,56400.0,25.8352,25.8527,25.7534,25.7534,56400.0
2007-08-21 14:00:00,44.1,44.2,44.09,44.18,66500.0,25.7651,25.8235,25.7592,25.8118,66500.0
2007-08-21 14:10:00,44.18,44.23,44.1,44.1,62600.0,25.8118,25.841,25.7651,25.7651,62600.0
2007-08-21 14:20:00,44.11,44.23,44.09,44.19,132800.0,25.7709,25.841,25.7592,25.8177,132800.0
2007-08-21 14:30:00,44.2,44.2,44.06,44.08,57100.0,25.8235,25.8235,25.7417,25.7534,57100.0
2007-08-21 14:40:00,44.08,44.22,44.07,44.21,88500.0,25.7534,25.8352,25.7476,25.8293,88500.0
2007-08-21 14:50:00,44.2,44.22,44.09,44.19,106000.0,25.8235,25.8352,25.7592,25.8177,106000.0
2007-08-21 15:00:00,44.19,44.24,44.16,44.16,68800.0,25.8177,25.8469,25.8001,25.8001,68800.0
2007-08-21 15:10:00,44.18,44.19,44.04,44.12,118500.0,25.8118,25.8177,25.73,25.7768,118500.0
2007-08-21 15:20:00,44.11,44.21,44.11,44.17,103400.0,25.7709,25.8293,25.7709,25.806,103400.0
2007-08-21 15:30:00,44.17,44.25,44.15,44.21,132000.0,25.806,25.8527,25.7943,25.8293,132000.0
2007-08-21 15:40:00,44.2,44.22,44.14,44.14,282500.0,25.8235,25.8352,25.7885,25.7885,282500.0
2007-08-21 15:50:00,44.13,44.17,44.07,44.14,209400.0,25.7826,25.806,25.7476,25.7885,209400.0
2007-08-22 09:30:00,44.45,44.6,44.35,44.52,163000.0,25.9696,26.0572,25.9111,26.0105,163000.0
2007-08-22 09:40:00,44.49,44.53,44.21,44.26,146800.0,25.9929,26.0163,25.8293,25.8586,146800.0
2007-08-22 09:50:00,44.26,44.32,44.03,44.07,87600.0,25.8586,25.8936,25.7242,25.7476,87600.0
2007-08-22 10:00:00,44.07,44.13,44.0,44.05,147600.0,25.7476,25.7826,25.7067,25.7359,147600.0
2007-08-22 10:10:00,44.04,44.13,44.03,44.05,128300.0,25.73,25.7826,25.7242,25.7359,128300.0
2007-08-22 10:20:00,44.05,44.12,44.03,44.12,85800.0,25.7359,25.7768,25.7242,25.7768,85800.0
2007-08-22 10:30:00,44.12,44.26,44.06,44.25,54100.0,25.7768,25.8586,25.7417,25.8527,54100.0
2007-08-22 10:40:00,44.25,44.32,44.18,44.29,57900.0,25.8527,25.8936,25.8118,25.8761,57900.0
2007-08-22 10:50:00,44.3,44.4,44.27,44.37,135400.0,25.8819,25.9404,25.8644,25.9228,135400.0
2007-08-22 11:00:00,44.37,44.47,44.34,44.41,130300.0,25.9228,25.9813,25.9053,25.9462,130300.0
2007-08-22 11:10:00,44.41,44.42,44.3,44.4,87700.0,25.9462,25.952,25.8819,25.9404,87700.0
2007-08-22 11:20:00,44.41,44.47,44.35,44.35,166600.0,25.9462,25.9813,25.9111,25.9111,166600.0
2007-08-22 11:30:00,44.34,44.37,44.24,44.28,115500.0,25.9053,25.9228,25.8469,25.8702,115500.0
2007-08-22 11:40:00,44.26,44.3,44.25,44.29,65000.0,25.8586,25.8819,25.8527,25.8761,65000.0
2007-08-22 11:50:00,44.29,44.32,44.28,44.3,167600.0,25.8761,25.8936,25.8702,25.8819,167600.0
2007-08-22 12:00:00,44.29,44.35,44.29,44.35,158400.0,25.8761,25.9111,25.8761,25.9111,158400.0
2007-08-22 12:10:00,44.35,44.35,44.26,44.3,92700.0,25.9111,25.9111,25.8586,25.8819,92700.0
2007-08-22 12:20:00,44.3,44.31,44.26,44.3,153800.0,25.8819,25.8878,25.8586,25.8819,153800.0
2007-08-22 12:30:00,44.29,44.3,44.06,44.11,181000.0,25.8761,25.8819,25.7417,25.7709,181000.0
2007-08-22 12:40:00,44.1,44.12,44.06,44.09,77800.0,25.7651,25.7768,25.7417,25.7592,77800.0
2007-08-22 12:50:00,44.1,44.1,44.01,44.01,118100.0,25.7651,25.7651,25.7125,25.7125,118100.0
2007-08-22 13:00:00,44.02,44.03,43.94,43.98,179600.0,25.7183,25.7242,25.6716,25.695,179600.0
2007-08-22 13:10:00,44.0,44.01,43.92,43.98,56200.0,25.7067,25.7125,25.6599,25.695,56200.0
2007-08-22 13:20:00,43.97,44.02,43.94,43.95,71200.0,25.6891,25.7183,25.6716,25.6774,71200.0
2007-08-22 13:30:00,43.94,43.97,43.89,43.94,80500.0,25.6716,25.6891,25.6424,25.6716,80500.0
2007-08-22 13:40:00,43.93,44.02,43.9,43.99,163700.0,25.6658,25.7183,25.6482,25.7008,163700.0
2007-08-22 13:50:00,44.0,44.11,44.0,44.07,59200.0,25.7067,25.7709,25.7067,25.7476,59200.0
2007-08-22 14:00:00,44.06,44.06,43.99,44.03,68600.0,25.7417,25.7417,25.7008,25.7242,68600.0
2007-08-22 14:10:00,44.02,44.13,44.0,44.13,34200.0,25.7183,25.7826,25.7067,25.7826,34200.0
2007-08-22 14:20:00,44.12,44.13,44.0,44.0,42300.0,25.7768,25.7826,25.7067,25.7067,42300.0
2007-08-22 14:30:00,44.01,44.07,44.0,44.03,38800.0,25.7125,25.7476,25.7067,25.7242,38800.0
2007-08-22 14:40:00,44.04,44.1,44.01,44.09,44200.0,25.73,25.7651,25.7125,25.7592,44200.0
2007-08-22 14:50:00,44.09,44.15,44.04,44.12,87200.0,25.7592,25.7943,25.73,25.7768,87200.0
2007-08-22 15:00:00,44.12,44.18,44.06,44.1,89100.0,25.7768,25.8118,25.7417,25.7651,89100.0
2007-08-22 15:10:00,44.1,44.23,44.1,44.19,72000.0,25.7651,25.841,25.7651,25.8177,72000.0
2007-08-22 15:20:00,44.2,44.24,44.15,44.15,74300.0,25.8235,25.8469,25.7943,25.7943,74300.0
2007-08-22 15:30:00,44.15,44.28,44.14,44.28,110700.0,25.7943,25.8702,25.7885,25.8702,110700.0
2007-08-22 15:40:00,44.28,44.41,44.26,44.39,123900.0,25.8702,25.9462,25.8586,25.9345,123900.0
2007-08-22 15:50:00,44.38,44.41,44.29,44.35,215800.0,25.9287,25.9462,25.8761,25.9111,215800.0
2007-08-23 09:30:00,44.61,44.65,44.27,44.3,92400.0,26.063,26.0864,25.8644,25.8819,92400.0
2007-08-23 09:40:00,44.31,44.41,44.29,44.4,89100.0,25.8878,25.9462,25.8761,25.9404,89100.0
2007-08-23 09:50:00,44.39,44.39,44.13,44.27,166000.0,25.9345,25.9345,25.7826,25.8644,166000.0
2007-08-23 10:00:00,44.28,44.38,44.25,44.29,184100.0,25.8702,25.9287,25.8527,25.8761,184100.0
2007-08-23 10:10:00,44.29,44.39,44.17,44.2,155000.0,25.8761,25.9345,25.806,25.8235,155000.0
2007-08-23 10:20:00,44.19,44.38,44.17,44.28,184900.0,25.8177,25.9287,25.806,25.8702,184900.0
2007-08-23 10:30:00,44.28,44.48,44.27,44.48,243000.0,25.8702,25.9871,25.8644,25.9871,243000.0
2007-08-23 10:40:00,44.47,44.48,44.31,44.36,90400.0,25.9813,25.9871,25.8878,25.917,90400.0
2007-08-23 10:50:00,44.37,44.54,44.35,44.54,126700.0,25.9228,26.0221,25.9111,26.0221,126700.0
2007-08-23 11:00:00,44.55,44.58,44.47,44.56,139900.0,26.028,26.0455,25.9813,26.0338,139900.0
2007-08-23 11:10:00,44.56,44.58,44.32,44.39,183500.0,26.0338,26.0455,25.8936,25.9345,183500.0
2007-08-23 11:20:00,44.38,44.42,44.34,44.38,68000.0,25.9287,25.952,25.9053,25.9287,68000.0
2007-08-23 11:30:00,44.38,44.39,44.23,44.29,120100.0,25.9287,25.9345,25.841,25.8761,120100.0
2007-08-23 11:40:00,44.28,44.35,44.24,44.25,111000.0,25.8702,25.9111,25.8469,25.8527,111000.0
2007-08-23 11:50:00,44.25,44.25,44.18,44.18,126100.0,25.8527,25.8527,25.8118,25.8118,126100.0
2007-08-23 12:00:00,44.19,44.26,44.18,44.25,106400.0,25.8177,25.8586,25.8118,25.8527,106400.0
2007-08-23 12:10:00,44.25,44.28,44.24,44.27,77700.0,25.8527,25.8702,25.8469,25.8644,77700.0
2007-08-23 12:20:00,44.27,44.29,44.22,44.25,65300.0,25.8644,25.8761,25.8352,25.8527,65300.0
2007-08-23 12:30:00,44.25,44.27,44.22,44.23,55400.0,25.8527,25.8644,25.8352,25.841,55400.0
2007-08-23 12:40:00,44.23,44.31,44.22,44.31,76300.0,25.841,25.8878,25.8352,25.8878,76300.0
2007-08-23 12:50:00,44.3,44.3,44.15,44.19,71500.0,25.8819,25.8819,25.7943,25.8177,71500.0
2007-08-23 13:00:00,44.2,44.25,44.15,44.22,48700.0,25.8235,25.8527,25.7943,25.8352,48700.0
2007-08-23 13:10:00,44.22,44.3,44.21,44.21,51300.0,25.8352,25.8819,25.8293,25.8293,51300.0
2007-08-23 13:20:00,44.22,44.25,44.17,44.18,38900.0,25.8352,25.8527,25.806,25.8118,38900.0
2007-08-23 13:30:00,44.18,44.27,44.15,44.19,89400.0,25.8118,25.8644,25.7943,25.8177,89400.0
2007-08-23 13:40:00,44.2,44.29,44.18,44.24,48500.0,25.8235,25.8761,25.8118,25.8469,48500.0
2007-08-23 13:50:00,44.23,44.28,44.23,44.27,45400.0,25.841,25.8702,25.841,25.8644,45400.0
2007-08-23 14:00:00,44.27,44.37,44.27,44.36,70500.0,25.8644,25.9228,25.8644,25.917,70500.0
2007-08-23 14:10:00,44.35,44.36,44.24,44.27,62100.0,25.9111,25.917,25.8469,25.8644,62100.0
2007-08-23 14:20:00,44.26,44.3,44.25,44.25,55700.0,25.8586,25.8819,25.8527,25.8527,55700.0
2007-08-23 14:30:00,44.25,44.28,44.22,44.22,77700.0,25.8527,25.8702,25.8352,25.8352,77700.0
2007-08-23 14:40:00,44.22,44.23,44.15,44.16,105300.0,25.8352,25.841,25.7943,25.8001,105300.0
2007-08-23 14:50:00,44.16,44.19,44.1,44.17,88100.0,25.8001,25.8177,25.7651,25.806,88100.0
2007-08-23 15:00:00,44.16,44.24,44.09,44.13,80300.0,25.8001,25.8469,25.7592,25.7826,80300.0
2007-08-23 15:10:00,44.12,44.18,44.06,44.15,98300.0,25.7768,25.8118,25.7417,25.7943,98300.0
2007-08-23 15:20:00,44.14,44.15,43.98,44.0,217600.0,25.7885,25.7943,25.695,25.7067,217600.0
2007-08-23 15:30:00,44.0,44.0,43.88,43.92,171300.0,25.7067,25.7067,25.6365,25.6599,171300.0
2007-08-23 15:40:00,43.92,44.17,43.92,44.14,208000.0,25.6599,25.806,25.6599,25.7885,208000.0
2007-08-23 15:50:00,44.15,44.22,43.89,44.03,308100.0,25.7943,25.8352,25.6424,25.7242,308100.0
2007-08-24 09:30:00,43.87,44.15,43.75,44.13,78700.0,25.6307,25.7943,25.5606,25.7826,78700.0
2007-08-24 09:40:00,44.13,44.25,44.05,44.1,80100.0,25.7826,25.8527,25.7359,25.7651,80100.0
2007-08-24 09:50:00,44.1,44.15,43.99,43.99,55100.0,25.7651,25.7943,25.7008,25.7008,55100.0
2007-08-24 10:00:00,43.99,44.15,43.99,44.08,120900.0,25.7008,25.7943,25.7008,25.7534,120900.0
2007-08-24 10:10:00,44.06,44.23,44.06,44.2,117400.0,25.7417,25.841,25.7417,25.8235,117400.0
2007-08-24 10:20:00,44.18,44.22,44.01,44.01,99800.0,25.8118,25.8352,25.7125,25.7125,99800.0
2007-08-24 10:30:00,44.01,44.15,43.89,43.9,136600.0,25.7125,25.7943,25.6424,25.6482,136600.0
2007-08-24 10:40:00,43.89,43.92,43.8,43.81,108400.0,25.6424,25.6599,25.5898,25.5957,108400.0
2007-08-24 10:50:00,43.82,43.83,43.67,43.77,298000.0,25.6015,25.6073,25.5139,25.5723,298000.0
2007-08-24 11:00:00,43.77,43.84,43.72,43.84,140600.0,25.5723,25.6132,25.5431,25.6132,140600.0
2007-08-24 11:10:00,43.85,43.93,43.84,43.9,56400.0,25.619,25.6658,25.6132,25.6482,56400.0
2007-08-24 11:20:00,43.9,43.93,43.84,43.92,64000.0,25.6482,25.6658,25.6132,25.6599,64000.0
2007-08-24 11:30:00,43.92,44.0,43.68,43.7,360300.0,25.6599,25.7067,25.5197,25.5314,360300.0
2007-08-24 11:40:00,43.7,43.73,43.67,43.71,148800.0,25.5314,25.5489,25.5139,25.5372,148800.0
2007-08-24 11:50:00,43.7,43.74,43.68,43.73,88300.0,25.5314,25.5548,25.5197,25.5489,88300.0
2007-08-24 12:00:00,43.72,43.76,43.69,43.69,58400.0,25.5431,25.5664,25.5255,25.5255,58400.0
2007-08-24 12:10:00,43.71,43.82,43.69,43.82,94000.0,25.5372,25.6015,25.5255,25.6015,94000.0
2007-08-24 12:20:00,43.83,43.9,43.8,43.87,76800.0,25.6073,25.6482,25.5898,25.6307,76800.0
2007-08-24 12:30:00,43.86,43.87,43.78,43.86,42800.0,25.6249,25.6307,25.5781,25.6249,42800.0
2007-08-24 12:40:00,43.86,43.91,43.79,43.89,113400.0,25.6249,25.6541,25.584,25.6424,113400.0
2007-08-24 12:50:00,43.88,43.91,43.8,43.81,62300.0,25.6365,25.6541,25.5898,25.5957,62300.0
2007-08-24 13:00:00,43.82,43.85,43.78,43.81,56400.0,25.6015,25.619,25.5781,25.5957,56400.0
2007-08-24 13:10:00,43.8,43.82,43.75,43.77,72800.0,25.5898,25.6015,25.5606,25.5723,72800.0
2007-08-24 13:20:00,43.76,43.81,43.71,43.76,110800.0,25.5664,25.5957,25.5372,25.5664,110800.0
2007-08-24 13:30:00,43.77,43.79,43.71,43.74,87600.0,25.5723,25.584,25.5372,25.5548,87600.0
2007-08-24 13:40:00,43.75,43.79,43.7,43.73,53500.0,25.5606,25.584,25.5314,25.5489,53500.0
2007-08-24 13:50:00,43.71,43.72,43.7,43.7,48300.0,25.5372,25.5431,25.5314,25.5314,48300.0
2007-08-24 14:00:00,43.71,43.76,43.7,43.71,127600.0,25.5372,25.5664,25.5314,25.5372,127600.0
2007-08-24 14:10:00,43.71,43.78,43.71,43.72,69500.0,25.5372,25.5781,25.5372,25.5431,69500.0
2007-08-24 14:20:00,43.73,43.76,43.71,43.73,91000.0,25.5489,25.5664,25.5372,25.5489,91000.0
2007-08-24 14:30:00,43.73,43.76,43.72,43.73,57200.0,25.5489,25.5664,25.5431,25.5489,57200.0
2007-08-24 14:40:00,43.73,43.87,43.72,43.87,140600.0,25.5489,25.6307,25.5431,25.6307,140600.0
2007-08-24 14:50:00,43.87,43.96,43.85,43.96,177900.0,25.6307,25.6833,25.619,25.6833,177900.0
2007-08-24 15:00:00,43.96,43.98,43.88,43.88,91600.0,25.6833,25.695,25.6365,25.6365,91600.0
2007-08-24 15:10:00,43.89,43.9,43.83,43.84,91800.0,25.6424,25.6482,25.6073,25.6132,91800.0
2007-08-24 15:20:00,43.84,43.9,43.77,43.87,131800.0,25.6132,25.6482,25.5723,25.6307,131800.0
2007-08-24 15:30:00,43.87,43.97,43.86,43.97,205100.0,25.6307,25.6891,25.6249,25.6891,205100.0
2007-08-24 15:40:00,43.97,44.0,43.95,43.98,159500.0,25.6891,25.7067,25.6774,25.695,159500.0
2007-08-24 15:50:00,43.97,44.1,43.89,44.01,299000.0,25.6891,25.7651,25.6424,25.7125,299000.0
2007-08-27 09:30:00,44.0,44.39,43.94,44.34,117000.0,25.7067,25.9345,25.6716,25.9053,117000.0
2007-08-27 09:40:00,44.34,44.56,44.22,44.45,116100.0,25.9053,26.0338,25.8352,25.9696,116100.0
2007-08-27 09:50:00,44.47,44.47,44.27,44.35,131800.0,25.9813,25.9813,25.8644,25.9111,131800.0
2007-08-27 10:00:00,44.35,44.42,44.28,44.36,189100.0,25.9111,25.952,25.8702,25.917,189100.0
2007-08-27 10:10:00,44.37,44.39,44.32,44.38,103700.0,25.9228,25.9345,25.8936,25.9287,103700.0
2007-08-27 10:20:00,44.38,44.4,44.26,44.29,79100.0,25.9287,25.9404,25.8586,25.8761,79100.0
2007-08-27 10:30:00,44.29,44.38,44.22,44.33,85800.0,25.8761,25.9287,25.8352,25.8995,85800.0
2007-08-27 10:40:00,44.32,44.34,44.19,44.23,84300.0,25.8936,25.9053,25.8177,25.841,84300.0
2007-08-27 10:50:00,44.24,44.36,44.23,44.29,62600.0,25.8469,25.917,25.841,25.8761,62600.0
2007-08-27 11:00:00,44.29,44.35,44.27,44.34,52900.0,25.8761,25.9111,25.8644,25.9053,52900.0
2007-08-27 11:10:00,44.34,44.34,44.21,44.24,62500.0,25.9053,25.9053,25.8293,25.8469,62500.0
2007-08-27 11:20:00,44.23,44.23,44.05,44.15,136400.0,25.841,25.841,25.7359,25.7943,136400.0
2007-08-27 11:30:00,44.16,44.17,43.95,43.96,82600.0,25.8001,25.806,25.6774,25.6833,82600.0
2007-08-27 11:40:00,43.95,44.01,43.93,44.01,35100.0,25.6774,25.7125,25.6658,25.7125,35100.0
2007-08-27 11:50:00,44.0,44.0,43.81,43.89,81700.0,25.7067,25.7067,25.5957,25.6424,81700.0
2007-08-27 12:00:00,43.88,43.91,43.84,43.85,38700.0,25.6365,25.6541,25.6132,25.619,38700.0
2007-08-27 12:10:00,43.85,43.93,43.84,43.93,59500.0,25.619,25.6658,25.6132,25.6658,59500.0
2007-08-27 12:20:00,43.93,43.95,43.86,43.88,53900.0,25.6658,25.6774,25.6249,25.6365,53900.0
2007-08-27 12:30:00,43.88,43.9,43.86,43.9,48600.0,25.6365,25.6482,25.6249,25.6482,48600.0
2007-08-27 12:40:00,43.9,43.92,43.89,43.91,37300.0,25.6482,25.6599,25.6424,25.6541,37300.0
2007-08-27 12:50:00,43.91,43.91,43.85,43.87,45000.0,25.6541,25.6541,25.619,25.6307,45000.0
2007-08-27 13:00:00,43.86,43.92,43.86,43.9,149600.0,25.6249,25.6599,25.6249,25.6482,149600.0
2007-08-27 13:10:00,43.9,43.9,43.84,43.84,75100.0,25.6482,25.6482,25.6132,25.6132,75100.0
2007-08-27 13:20:00,43.84,43.85,43.82,43.84,36800.0,25.6132,25.619,25.6015,25.6132,36800.0
2007-08-27 13:30:00,43.84,43.85,43.7,43.7,131100.0,25.6132,25.619,25.5314,25.5314,131100.0
2007-08-27 13:40:00,43.71,43.75,43.7,43.73,53800.0,25.5372,25.5606,25.5314,25.5489,53800.0
2007-08-27 13:50:00,43.72,43.75,43.7,43.73,54600.0,25.5431,25.5606,25.5314,25.5489,54600.0
2007-08-27 14:00:00,43.73,43.82,43.7,43.77,105200.0,25.5489,25.6015,25.5314,25.5723,105200.0
2007-08-27 14:10:00,43.76,43.81,43.76,43.8,35000.0,25.5664,25.5957,25.5664,25.5898,35000.0
2007-08-27 14:20:00,43.81,43.82,43.76,43.8,33600.0,25.5957,25.6015,25.5664,25.5898,33600.0
2007-08-27 14:30:00,43.79,43.82,43.77,43.79,83300.0,25.584,25.6015,25.5723,25.584,83300.0
2007-08-27 14:40:00,43.8,43.81,43.78,43.8,46800.0,25.5898,25.5957,25.5781,25.5898,46800.0
2007-08-27 14:50:00,43.8,43.82,43.77,43.78,161400.0,25.5898,25.6015,25.5723,25.5781,161400.0
2007-08-27 15:00:00,43.78,43.81,43.75,43.75,76100.0,25.5781,25.5957,25.5606,25.5606,76100.0
2007-08-27 15:10:00,43.75,43.8,43.73,43.74,101300.0,25.5606,25.5898,25.5489,25.5548,101300.0
2007-08-27 15:20:00,43.74,43.77,43.68,43.74,153200.0,25.5548,25.5723,25.5197,25.5548,153200.0
2007-08-27 15:30:00,43.74,43.8,43.7,43.75,474100.0,25.5548,25.5898,25.5314,25.5606,474100.0
2007-08-27 15:40:00,43.75,43.84,43.74,43.79,473900.0,25.5606,25.6132,25.5548,25.584,473900.0
2007-08-27 15:50:00,43.79,43.82,43.67,43.72,255600.0,25.584,25.6015,25.5139,25.5431,255600.0
2007-08-28 09:30:00,43.5,43.57,43.41,43.5,119400.0,25.4145,25.4554,25.362,25.4145,119400.0
2007-08-28 09:40:00,43.5,43.5,43.19,43.27,149000.0,25.4145,25.4145,25.2334,25.2802,149000.0
2007-08-28 09:50:00,43.27,43.31,43.19,43.22,226000.0,25.2802,25.3035,25.2334,25.2509,226000.0
2007-08-28 10:00:00,43.22,43.39,43.21,43.36,682500.0,25.2509,25.3503,25.2451,25.3327,682500.0
2007-08-28 10:10:00,43.37,43.56,43.37,43.55,96300.0,25.3386,25.4496,25.3386,25.4437,96300.0
2007-08-28 10:20:00,43.54,43.7,43.41,43.58,98700.0,25.4379,25.5314,25.362,25.4613,98700.0
2007-08-28 10:30:00,43.58,43.64,43.55,43.59,70900.0,25.4613,25.4963,25.4437,25.4671,70900.0
2007-08-28 10:40:00,43.59,43.6,43.42,43.43,59700.0,25.4671,25.473,25.3678,25.3736,59700.0
2007-08-28 10:50:00,43.42,43.44,43.37,43.42,88200.0,25.3678,25.3795,25.3386,25.3678,88200.0
2007-08-28 11:00:00,43.41,43.45,43.32,43.37,87500.0,25.362,25.3853,25.3094,25.3386,87500.0
2007-08-28 11:10:00,43.34,43.43,43.26,43.34,67200.0,25.3211,25.3736,25.2743,25.3211,67200.0
2007-08-28 11:20:00,43.33,43.35,43.25,43.27,61200.0,25.3152,25.3269,25.2685,25.2802,61200.0
2007-08-28 11:30:00,43.27,43.4,43.25,43.37,57400.0,25.2802,25.3561,25.2685,25.3386,57400.0
2007-08-28 11:40:00,43.39,43.43,43.36,43.41,88400.0,25.3503,25.3736,25.3327,25.362,88400.0
2007-08-28 11:50:00,43.4,43.45,43.38,43.4,98500.0,25.3561,25.3853,25.3444,25.3561,98500.0
2007-08-28 12:00:00,43.39,43.44,43.39,43.43,78500.0,25.3503,25.3795,25.3503,25.3736,78500.0
2007-08-28 12:10:00,43.43,43.55,43.4,43.53,75100.0,25.3736,25.4437,25.3561,25.4321,75100.0
2007-08-28 12:20:00,43.54,43.57,43.41,43.42,73800.0,25.4379,25.4554,25.362,25.3678,73800.0
2007-08-28 12:30:00,43.43,43.45,43.37,43.4,51700.0,25.3736,25.3853,25.3386,25.3561,51700.0
2007-08-28 12:40:00,43.4,43.48,43.38,43.39,26100.0,25.3561,25.4029,25.3444,25.3503,26100.0
2007-08-28 12:50:00,43.39,43.5,43.39,43.47,29300.0,25.3503,25.4145,25.3503,25.397,29300.0
2007-08-28 13:00:00,43.47,43.49,43.4,43.4,21100.0,25.397,25.4087,25.3561,25.3561,21100.0
2007-08-28 13:10:00,43.4,43.45,43.33,43.34,90200.0,25.3561,25.3853,25.3152,25.3211,90200.0
2007-08-28 13:20:00,43.34,43.36,43.32,43.35,26100.0,25.3211,25.3327,25.3094,25.3269,26100.0
2007-08-28 13:30:00,43.34,43.42,43.3,43.4,59000.0,25.3211,25.3678,25.2977,25.3561,59000.0
2007-08-28 13:40:00,43.39,43.44,43.34,43.36,46100.0,25.3503,25.3795,25.3211,25.3327,46100.0
2007-08-28 13:50:00,43.35,43.42,43.35,43.39,38700.0,25.3269,25.3678,25.3269,25.3503,38700.0
2007-08-28 14:00:00,43.38,43.41,43.25,43.27,44500.0,25.3444,25.362,25.2685,25.2802,44500.0
2007-08-28 14:10:00,43.29,43.32,43.22,43.27,39400.0,25.2918,25.3094,25.2509,25.2802,39400.0
2007-08-28 14:20:00,43.27,43.31,43.24,43.3,58300.0,25.2802,25.3035,25.2626,25.2977,58300.0
2007-08-28 14:30:00,43.3,43.31,43.2,43.22,60600.0,25.2977,25.3035,25.2393,25.2509,60600.0
2007-08-28 14:40:00,43.21,43.22,43.18,43.19,70100.0,25.2451,25.2509,25.2276,25.2334,70100.0
2007-08-28 14:50:00,43.2,43.22,43.18,43.2,52300.0,25.2393,25.2509,25.2276,25.2393,52300.0
2007-08-28 15:00:00,43.2,43.23,43.17,43.22,99400.0,25.2393,25.2568,25.2217,25.2509,99400.0
2007-08-28 15:10:00,43.22,43.23,43.16,43.2,110700.0,25.2509,25.2568,25.2159,25.2393,110700.0
2007-08-28 15:20:00,43.19,43.22,43.12,43.19,153200.0,25.2334,25.2509,25.1925,25.2334,153200.0
2007-08-28 15:30:00,43.19,43.22,43.14,43.17,289200.0,25.2334,25.2509,25.2042,25.2217,289200.0
2007-08-28 15:40:00,43.17,43.21,43.14,43.16,332700.0,25.2217,25.2451,25.2042,25.2159,332700.0
2007-08-28 15:50:00,43.17,43.18,43.03,43.09,384100.0,25.2217,25.2276,25.1399,25.175,384100.0
2007-08-29 09:30:00,43.42,43.42,43.11,43.36,104700.0,25.3678,25.3678,25.1867,25.3327,104700.0
2007-08-29 09:40:00,43.34,43.45,43.31,43.45,113700.0,25.3211,25.3853,25.3035,25.3853,113700.0
2007-08-29 09:50:00,43.45,43.48,43.17,43.33,157900.0,25.3853,25.4029,25.2217,25.3152,157900.0
2007-08-29 10:00:00,43.33,43.44,43.32,43.38,108300.0,25.3152,25.3795,25.3094,25.3444,108300.0
2007-08-29 10:10:00,43.38,43.42,43.32,43.37,93200.0,25.3444,25.3678,25.3094,25.3386,93200.0
2007-08-29 10:20:00,43.37,43.5,43.36,43.47,91100.0,25.3386,25.4145,25.3327,25.397,91100.0
2007-08-29 10:30:00,43.47,43.5,43.35,43.38,60800.0,25.397,25.4145,25.3269,25.3444,60800.0
2007-08-29 10:40:00,43.39,43.52,43.38,43.47,84600.0,25.3503,25.4262,25.3444,25.397,84600.0
2007-08-29 10:50:00,43.46,43.63,43.46,43.6,116200.0,25.3912,25.4905,25.3912,25.473,116200.0
2007-08-29 11:00:00,43.6,43.72,43.49,43.68,127000.0,25.473,25.5431,25.4087,25.5197,127000.0
2007-08-29 11:10:00,43.68,43.7,43.62,43.68,77400.0,25.5197,25.5314,25.4846,25.5197,77400.0
2007-08-29 11:20:00,43.67,43.68,43.64,43.65,80400.0,25.5139,25.5197,25.4963,25.5022,80400.0
2007-08-29 11:30:00,43.66,43.74,43.64,43.69,96500.0,25.508,25.5548,25.4963,25.5255,96500.0
2007-08-29 11:40:00,43.69,43.86,43.69,43.78,96700.0,25.5255,25.6249,25.5255,25.5781,96700.0
2007-08-29 11:50:00,43.78,43.78,43.68,43.72,75300.0,25.5781,25.5781,25.5197,25.5431,75300.0
2007-08-29 12:00:00,43.73,43.77,43.72,43.75,38000.0,25.5489,25.5723,25.5431,25.5606,38000.0
2007-08-29 12:10:00,43.76,43.79,43.72,43.77,50000.0,25.5664,25.584,25.5431,25.5723,50000.0
2007-08-29 12:20:00,43.77,43.93,43.77,43.91,83700.0,25.5723,25.6658,25.5723,25.6541,83700.0
2007-08-29 12:30:00,43.91,43.91,43.72,43.76,45700.0,25.6541,25.6541,25.5431,25.5664,45700.0
2007-08-29 12:40:00,43.76,43.85,43.76,43.78,39800.0,25.5664,25.619,25.5664,25.5781,39800.0
2007-08-29 12:50:00,43.78,43.78,43.68,43.73,29300.0,25.5781,25.5781,25.5197,25.5489,29300.0
2007-08-29 13:00:00,43.72,43.8,43.68,43.68,38000.0,25.5431,25.5898,25.5197,25.5197,38000.0
2007-08-29 13:10:00,43.7,43.7,43.6,43.61,29100.0,25.5314,25.5314,25.473,25.4788,29100.0
2007-08-29 13:20:00,43.6,43.6,43.49,43.49,79900.0,25.473,25.473,25.4087,25.4087,79900.0
2007-08-29 13:30:00,43.5,43.58,43.49,43.51,50900.0,25.4145,25.4613,25.4087,25.4204,50900.0
2007-08-29 13:40:00,43.51,43.52,43.45,43.47,45400.0,25.4204,25.4262,25.3853,25.397,45400.0
2007-08-29 13:50:00,43.47,43.52,43.42,43.49,67300.0,25.397,25.4262,25.3678,25.4087,67300.0
2007-08-29 14:00:00,43.49,43.72,43.48,43.71,89900.0,25.4087,25.5431,25.4029,25.5372,89900.0
2007-08-29 14:10:00,43.7,43.77,43.63,43.63,61200.0,25.5314,25.5723,25.4905,25.4905,61200.0
2007-08-29 14:20:00,43.62,43.72,43.62,43.7,73000.0,25.4846,25.5431,25.4846,25.5314,73000.0
2007-08-29 14:30:00,43.7,43.93,43.7,43.9,84300.0,25.5314,25.6658,25.5314,25.6482,84300.0
2007-08-29 14:40:00,43.9,43.92,43.84,43.9,117900.0,25.6482,25.6599,25.6132,25.6482,117900.0
2007-08-29 14:50:00,43.9,43.9,43.78,43.83,64000.0,25.6482,25.6482,25.5781,25.6073,64000.0
2007-08-29 15:00:00,43.83,43.99,43.82,43.99,130900.0,25.6073,25.7008,25.6015,25.7008,130900.0
2007-08-29 15:10:00,43.99,44.08,43.86,43.87,382000.0,25.7008,25.7534,25.6249,25.6307,382000.0
2007-08-29 15:20:00,43.87,43.91,43.8,43.84,201000.0,25.6307,25.6541,25.5898,25.6132,201000.0
2007-08-29 15:30:00,43.84,43.95,43.84,43.92,249800.0,25.6132,25.6774,25.6132,25.6599,249800.0
2007-08-29 15:40:00,43.93,44.03,43.85,44.02,293800.0,25.6658,25.7242,25.619,25.7183,293800.0
2007-08-29 15:50:00,44.03,44.07,43.95,43.99,414500.0,25.7242,25.7476,25.6774,25.7008,414500.0
2007-08-30 09:30:00,43.5,43.59,43.43,43.49,171600.0,25.4145,25.4671,25.3736,25.4087,171600.0
2007-08-30 09:40:00,43.49,43.62,43.4,43.58,178800.0,25.4087,25.4846,25.3561,25.4613,178800.0
2007-08-30 09:50:00,43.58,43.82,43.55,43.65,297300.0,25.4613,25.6015,25.4437,25.5022,297300.0
2007-08-30 10:00:00,43.68,43.78,43.55,43.65,247300.0,25.5197,25.5781,25.4437,25.5022,247300.0
2007-08-30 10:10:00,43.65,43.71,43.52,43.58,119500.0,25.5022,25.5372,25.4262,25.4613,119500.0
2007-08-30 10:20:00,43.59,43.61,43.48,43.5,111600.0,25.4671,25.4788,25.4029,25.4145,111600.0
2007-08-30 10:30:00,43.5,43.58,43.33,43.34,139200.0,25.4145,25.4613,25.3152,25.3211,139200.0
2007-08-30 10:40:00,43.34,43.39,43.32,43.39,88900.0,25.3211,25.3503,25.3094,25.3503,88900.0
2007-08-30 10:50:00,43.39,43.52,43.38,43.44,74500.0,25.3503,25.4262,25.3444,25.3795,74500.0
2007-08-30 11:00:00,43.44,43.52,43.44,43.49,67000.0,25.3795,25.4262,25.3795,25.4087,67000.0
2007-08-30 11:10:00,43.5,43.77,43.5,43.77,160400.0,25.4145,25.5723,25.4145,25.5723,160400.0
2007-08-30 11:20:00,43.77,43.83,43.69,43.69,118000.0,25.5723,25.6073,25.5255,25.5255,118000.0
2007-08-30 11:30:00,43.7,43.75,43.66,43.73,118800.0,25.5314,25.5606,25.508,25.5489,118800.0
2007-08-30 11:40:00,43.72,43.79,43.68,43.72,208600.0,25.5431,25.584,25.5197,25.5431,208600.0
2007-08-30 11:50:00,43.73,43.73,43.67,43.73,41900.0,25.5489,25.5489,25.5139,25.5489,41900.0
2007-08-30 12:00:00,43.73,43.73,43.61,43.64,77900.0,25.5489,25.5489,25.4788,25.4963,77900.0
2007-08-30 12:10:00,43.65,43.66,43.45,43.45,114900.0,25.5022,25.508,25.3853,25.3853,114900.0
2007-08-30 12:20:00,43.44,43.6,43.4,43.56,173400.0,25.3795,25.473,25.3561,25.4496,173400.0
2007-08-30 12:30:00,43.55,43.63,43.51,43.63,96300.0,25.4437,25.4905,25.4204,25.4905,96300.0
2007-08-30 12:40:00,43.62,43.64,43.59,43.64,44200.0,25.4846,25.4963,25.4671,25.4963,44200.0
2007-08-30 12:50:00,43.63,43.7,43.63,43.68,55500.0,25.4905,25.5314,25.4905,25.5197,55500.0
2007-08-30 13:00:00,43.68,43.72,43.64,43.71,61000.0,25.5197,25.5431,25.4963,25.5372,61000.0
2007-08-30 13:10:00,43.7,43.72,43.65,43.69,71700.0,25.5314,25.5431,25.5022,25.5255,71700.0
2007-08-30 13:20:00,43.68,43.71,43.59,43.62,84400.0,25.5197,25.5372,25.4671,25.4846,84400.0
2007-08-30 13:30:00,43.61,43.7,43.56,43.66,78000.0,25.4788,25.5314,25.4496,25.508,78000.0
2007-08-30 13:40:00,43.67,43.69,43.57,43.67,69700.0,25.5139,25.5255,25.4554,25.5139,69700.0
2007-08-30 13:50:00,43.67,43.75,43.62,43.75,91900.0,25.5139,25.5606,25.4846,25.5606,91900.0
2007-08-30 14:00:00,43.74,43.84,43.68,43.68,110500.0,25.5548,25.6132,25.5197,25.5197,110500.0
2007-08-30 14:10:00,43.68,43.71,43.65,43.66,122600.0,25.5197,25.5372,25.5022,25.508,122600.0
2007-08-30 14:20:00,43.65,43.72,43.61,43.61,57200.0,25.5022,25.5431,25.4788,25.4788,57200.0
2007-08-30 14:30:00,43.61,43.67,43.55,43.6,114200.0,25.4788,25.5139,25.4437,25.473,114200.0
2007-08-30 14:40:00,43.58,43.61,43.49,43.5,69400.0,25.4613,25.4788,25.4087,25.4145,69400.0
2007-08-30 14:50:00,43.49,43.57,43.46,43.56,65100.0,25.4087,25.4554,25.3912,25.4496,65100.0
2007-08-30 15:00:00,43.56,43.71,43.55,43.69,102800.0,25.4496,25.5372,25.4437,25.5255,102800.0
2007-08-30 15:10:00,43.7,43.76,43.69,43.76,89700.0,25.5314,25.5664,25.5255,25.5664,89700.0
2007-08-30 15:20:00,43.76,43.85,43.68,43.71,144600.0,25.5664,25.619,25.5197,25.5372,144600.0
2007-08-30 15:30:00,43.71,43.79,43.65,43.67,78300.0,25.5372,25.584,25.5022,25.5139,78300.0
2007-08-30 15:40:00,43.67,43.74,43.61,43.63,155700.0,25.5139,25.5548,25.4788,25.4905,155700.0
2007-08-30 15:50:00,43.63,43.74,43.61,43.72,138800.0,25.4905,25.5548,25.4788,25.5431,138800.0
2007-08-31 09:30:00,44.09,44.3,44.01,44.14,193100.0,25.7592,25.8819,25.7125,25.7885,193100.0
2007-08-31 09:40:00,44.14,44.19,44.01,44.18,193100.0,25.7885,25.8177,25.7125,25.8118,193100.0
2007-08-31 09:50:00,44.17,44.27,44.13,44.17,140600.0,25.806,25.8644,25.7826,25.806,140600.0
2007-08-31 10:00:00,44.18,44.23,43.9,43.97,157200.0,25.8118,25.841,25.6482,25.6891,157200.0
2007-08-31 10:10:00,43.96,44.0,43.75,43.85,129900.0,25.6833,25.7067,25.5606,25.619,129900.0
2007-08-31 10:20:00,43.85,43.9,43.77,43.9,54200.0,25.619,25.6482,25.5723,25.6482,54200.0
2007-08-31 10:30:00,43.9,44.06,43.85,44.03,104600.0,25.6482,25.7417,25.619,25.7242,104600.0
2007-08-31 10:40:00,44.04,44.1,43.92,43.97,55300.0,25.73,25.7651,25.6599,25.6891,55300.0
2007-08-31 10:50:00,43.97,43.97,43.82,43.84,65400.0,25.6891,25.6891,25.6015,25.6132,65400.0
2007-08-31 11:00:00,43.85,43.93,43.79,43.79,80800.0,25.619,25.6658,25.584,25.584,80800.0
2007-08-31 11:10:00,43.79,43.86,43.75,43.8,69500.0,25.584,25.6249,25.5606,25.5898,69500.0
2007-08-31 11:20:00,43.8,43.8,43.74,43.76,71700.0,25.5898,25.5898,25.5548,25.5664,71700.0
2007-08-31 11:30:00,43.76,43.81,43.7,43.74,111300.0,25.5664,25.5957,25.5314,25.5548,111300.0
2007-08-31 11:40:00,43.74,43.78,43.71,43.76,100300.0,25.5548,25.5781,25.5372,25.5664,100300.0
2007-08-31 11:50:00,43.76,43.79,43.71,43.73,82800.0,25.5664,25.584,25.5372,25.5489,82800.0
2007-08-31 12:00:00,43.73,43.78,43.7,43.74,91600.0,25.5489,25.5781,25.5314,25.5548,91600.0
2007-08-31 12:10:00,43.74,43.75,43.71,43.73,73600.0,25.5548,25.5606,25.5372,25.5489,73600.0
2007-08-31 12:20:00,43.73,43.93,43.72,43.9,109500.0,25.5489,25.6658,25.5431,25.6482,109500.0
2007-08-31 12:30:00,43.9,43.96,43.86,43.9,171300.0,25.6482,25.6833,25.6249,25.6482,171300.0
2007-08-31 12:40:00,43.9,43.92,43.84,43.88,107000.0,25.6482,25.6599,25.6132,25.6365,107000.0
2007-08-31 12:50:00,43.88,43.91,43.85,43.91,62500.0,25.6365,25.6541,25.619,25.6541,62500.0
2007-08-31 13:00:00,43.91,43.98,43.88,43.96,67600.0,25.6541,25.695,25.6365,25.6833,67600.0
2007-08-31 13:10:00,43.95,43.99,43.94,43.98,52000.0,25.6774,25.7008,25.6716,25.695,52000.0
2007-08-31 13:20:00,43.98,44.01,43.93,44.0,58500.0,25.695,25.7125,25.6658,25.7067,58500.0
2007-08-31 13:30:00,44.0,44.01,43.92,43.98,59300.0,25.7067,25.7125,25.6599,25.695,59300.0
2007-08-31 13:40:00,43.98,44.04,43.96,43.99,63500.0,25.695,25.73,25.6833,25.7008,63500.0
2007-08-31 13:50:00,43.99,44.05,43.96,44.02,55200.0,25.7008,25.7359,25.6833,25.7183,55200.0
2007-08-31 14:00:00,44.02,44.06,44.01,44.06,83700.0,25.7183,25.7417,25.7125,25.7417,83700.0
2007-08-31 14:10:00,44.06,44.1,43.98,44.07,110300.0,25.7417,25.7651,25.695,25.7476,110300.0
2007-08-31 14:20:00,44.07,44.09,43.95,43.96,86600.0,25.7476,25.7592,25.6774,25.6833,86600.0
2007-08-31 14:30:00,43.96,44.04,43.93,44.02,77800.0,25.6833,25.73,25.6658,25.7183,77800.0
2007-08-31 14:40:00,44.01,44.06,44.0,44.03,70200.0,25.7125,25.7417,25.7067,25.7242,70200.0
2007-08-31 14:50:00,44.03,44.07,44.01,44.01,45700.0,25.7242,25.7476,25.7125,25.7125,45700.0
2007-08-31 15:00:00,44.0,44.08,43.92,44.05,56300.0,25.7067,25.7534,25.6599,25.7359,56300.0
2007-08-31 15:10:00,44.05,44.12,44.01,44.04,125400.0,25.7359,25.7768,25.7125,25.73,125400.0
2007-08-31 15:20:00,44.03,44.05,43.98,43.99,86400.0,25.7242,25.7359,25.695,25.7008,86400.0
2007-08-31 15:30:00,43.99,44.13,43.97,44.13,113000.0,25.7008,25.7826,25.6891,25.7826,113000.0
2007-08-31 15:40:00,44.13,44.15,44.05,44.05,187300.0,25.7826,25.7943,25.7359,25.7359,187300.0
2007-08-31 15:50:00,44.05,44.1,43.93,43.93,390000.0,25.7359,25.7651,25.6658,25.6658,390000.0
2007-09-04 09:30:00,43.95,43.98,43.7,43.84,167500.0,25.6774,25.695,25.5314,25.6132,167500.0
2007-09-04 09:40:00,43.81,44.17,43.81,44.12,147800.0,25.5957,25.806,25.5957,25.7768,147800.0
2007-09-04 09:50:00,44.12,44.33,44.1,44.24,193900.0,25.7768,25.8995,25.7651,25.8469,193900.0
2007-09-04 10:00:00,44.25,44.44,44.22,44.33,144100.0,25.8527,25.9637,25.8352,25.8995,144100.0
2007-09-04 10:10:00,44.33,44.33,44.22,44.22,63900.0,25.8995,25.8995,25.8352,25.8352,63900.0
2007-09-04 10:20:00,44.22,44.34,44.18,44.33,103300.0,25.8352,25.9053,25.8118,25.8995,103300.0
2007-09-04 10:30:00,44.33,44.42,44.29,44.38,148800.0,25.8995,25.952,25.8761,25.9287,148800.0
2007-09-04 10:40:00,44.38,44.39,44.17,44.19,118600.0,25.9287,25.9345,25.806,25.8177,118600.0
2007-09-04 10:50:00,44.19,44.2,44.11,44.13,62900.0,25.8177,25.8235,25.7709,25.7826,62900.0
2007-09-04 11:00:00,44.13,44.14,44.06,44.06,91600.0,25.7826,25.7885,25.7417,25.7417,91600.0
2007-09-04 11:10:00,44.06,44.14,44.05,44.09,80800.0,25.7417,25.7885,25.7359,25.7592,80800.0
2007-09-04 11:20:00,44.09,44.25,44.09,44.22,142900.0,25.7592,25.8527,25.7592,25.8352,142900.0
2007-09-04 11:30:00,44.21,44.25,44.16,44.16,282500.0,25.8293,25.8527,25.8001,25.8001,282500.0
2007-09-04 11:40:00,44.16,44.17,44.1,44.12,74100.0,25.8001,25.806,25.7651,25.7768,74100.0
2007-09-04 11:50:00,44.11,44.13,44.04,44.05,88700.0,25.7709,25.7826,25.73,25.7359,88700.0
2007-09-04 12:00:00,44.05,44.05,43.97,44.01,198300.0,25.7359,25.7359,25.6891,25.7125,198300.0
2007-09-04 12:10:00,44.0,44.02,43.97,44.0,83800.0,25.7067,25.7183,25.6891,25.7067,83800.0
2007-09-04 12:20:00,43.99,44.02,43.98,44.0,61600.0,25.7008,25.7183,25.695,25.7067,61600.0
2007-09-04 12:30:00,44.0,44.09,43.99,44.07,72800.0,25.7067,25.7592,25.7008,25.7476,72800.0
2007-09-04 12:40:00,44.07,44.17,44.07,44.09,58800.0,25.7476,25.806,25.7476,25.7592,58800.0
2007-09-04 12:50:00,44.09,44.16,44.09,44.1,68700.0,25.7592,25.8001,25.7592,25.7651,68700.0
2007-09-04 13:00:00,44.1,44.13,44.07,44.12,76200.0,25.7651,25.7826,25.7476,25.7768,76200.0
2007-09-04 13:10:00,44.11,44.14,44.06,44.08,139200.0,25.7709,25.7885,25.7417,25.7534,139200.0
2007-09-04 13:20:00,44.07,44.11,44.01,44.02,77100.0,25.7476,25.7709,25.7125,25.7183,77100.0
2007-09-04 13:30:00,44.02,44.05,43.98,44.01,78900.0,25.7183,25.7359,25.695,25.7125,78900.0
2007-09-04 13:40:00,44.0,44.03,43.97,44.0,80600.0,25.7067,25.7242,25.6891,25.7067,80600.0
2007-09-04 13:50:00,44.0,44.06,43.99,43.99,77900.0,25.7067,25.7417,25.7008,25.7008,77900.0
2007-09-04 14:00:00,44.0,44.01,43.97,43.99,143600.0,25.7067,25.7125,25.6891,25.7008,143600.0
2007-09-04 14:10:00,43.99,44.01,43.98,44.0,68100.0,25.7008,25.7125,25.695,25.7067,68100.0
2007-09-04 14:20:00,44.0,44.01,43.97,43.98,71400.0,25.7067,25.7125,25.6891,25.695,71400.0
2007-09-04 14:30:00,43.98,44.0,43.96,43.98,89200.0,25.695,25.7067,25.6833,25.695,89200.0
2007-09-04 14:40:00,43.98,44.03,43.95,44.02,139300.0,25.695,25.7242,25.6774,25.7183,139300.0
2007-09-04 14:50:00,44.02,44.1,44.02,44.05,98200.0,25.7183,25.7651,25.7183,25.7359,98200.0
2007-09-04 15:00:00,44.05,44.14,44.04,44.13,76700.0,25.7359,25.7885,25.73,25.7826,76700.0
2007-09-04 15:10:00,44.13,44.14,44.09,44.1,127600.0,25.7826,25.7885,25.7592,25.7651,127600.0
2007-09-04 15:20:00,44.09,44.11,44.04,44.04,134300.0,25.7592,25.7709,25.73,25.73,134300.0
2007-09-04 15:30:00,44.05,44.13,44.04,44.13,124000.0,25.7359,25.7826,25.73,25.7826,124000.0
2007-09-04 15:40:00,44.13,44.13,43.87,43.87,341400.0,25.7826,25.7826,25.6307,25.6307,341400.0
2007-09-04 15:50:00,43.87,43.98,43.85,43.9,317800.0,25.6307,25.695,25.619,25.6482,317800.0
2007-09-05 09:30:00,43.59,43.59,43.3,43.45,306500.0,25.4671,25.4671,25.2977,25.3853,306500.0
2007-09-05 09:40:00,43.44,43.47,43.22,43.4,226500.0,25.3795,25.397,25.2509,25.3561,226500.0
2007-09-05 09:50:00,43.39,43.48,43.38,43.39,231700.0,25.3503,25.4029,25.3444,25.3503,231700.0
2007-09-05 10:00:00,43.38,43.4,43.22,43.25,393000.0,25.3444,25.3561,25.2509,25.2685,393000.0
2007-09-05 10:10:00,43.25,43.28,43.08,43.16,271800.0,25.2685,25.286,25.1692,25.2159,271800.0
2007-09-05 10:20:00,43.15,43.4,43.13,43.32,168300.0,25.2101,25.3561,25.1984,25.3094,168300.0
2007-09-05 10:30:00,43.32,43.41,43.16,43.21,342900.0,25.3094,25.362,25.2159,25.2451,342900.0
2007-09-05 10:40:00,43.2,43.25,43.16,43.22,127700.0,25.2393,25.2685,25.2159,25.2509,127700.0
2007-09-05 10:50:00,43.22,43.31,43.18,43.19,72100.0,25.2509,25.3035,25.2276,25.2334,72100.0
2007-09-05 11:00:00,43.19,43.2,43.01,43.03,181600.0,25.2334,25.2393,25.1283,25.1399,181600.0
2007-09-05 11:10:00,43.03,43.05,42.89,43.03,250100.0,25.1399,25.1516,25.0581,25.1399,250100.0
2007-09-05 11:20:00,43.02,43.03,42.78,42.85,323200.0,25.1341,25.1399,24.9939,25.0348,323200.0
2007-09-05 11:30:00,42.84,42.92,42.81,42.9,159400.0,25.0289,25.0757,25.0114,25.064,159400.0
2007-09-05 11:40:00,42.9,42.96,42.88,42.93,156200.0,25.064,25.099,25.0523,25.0815,156200.0
2007-09-05 11:50:00,42.92,43.05,42.89,43.05,106400.0,25.0757,25.1516,25.0581,25.1516,106400.0
2007-09-05 12:00:00,43.05,43.17,43.04,43.08,194500.0,25.1516,25.2217,25.1458,25.1692,194500.0
2007-09-05 12:10:00,43.1,43.19,43.06,43.15,157600.0,25.1808,25.2334,25.1575,25.2101,157600.0
2007-09-05 12:20:00,43.15,43.33,43.15,43.28,76300.0,25.2101,25.3152,25.2101,25.286,76300.0
2007-09-05 12:30:00,43.3,43.3,43.22,43.25,46000.0,25.2977,25.2977,25.2509,25.2685,46000.0
2007-09-05 12:40:00,43.25,43.25,43.18,43.2,58500.0,25.2685,25.2685,25.2276,25.2393,58500.0
2007-09-05 12:50:00,43.21,43.29,43.19,43.28,23100.0,25.2451,25.2918,25.2334,25.286,23100.0
2007-09-05 13:00:00,43.28,43.35,43.23,43.32,122000.0,25.286,25.3269,25.2568,25.3094,122000.0
2007-09-05 13:10:00,43.31,43.5,43.3,43.47,154900.0,25.3035,25.4145,25.2977,25.397,154900.0
2007-09-05 13:20:00,43.47,43.47,43.26,43.26,91900.0,25.397,25.397,25.2743,25.2743,91900.0
2007-09-05 13:30:00,43.25,43.31,43.21,43.29,101800.0,25.2685,25.3035,25.2451,25.2918,101800.0
2007-09-05 13:40:00,43.28,43.34,43.23,43.25,83200.0,25.286,25.3211,25.2568,25.2685,83200.0
2007-09-05 13:50:00,43.24,43.25,43.15,43.18,62600.0,25.2626,25.2685,25.2101,25.2276,62600.0
2007-09-05 14:00:00,43.18,43.2,42.98,43.01,122000.0,25.2276,25.2393,25.1107,25.1283,122000.0
2007-09-05 14:10:00,43.0,43.03,42.88,42.9,204700.0,25.1224,25.1399,25.0523,25.064,204700.0
2007-09-05 14:20:00,42.9,42.95,42.88,42.9,177100.0,25.064,25.0932,25.0523,25.064,177100.0
2007-09-05 14:30:00,42.91,43.09,42.9,43.09,156200.0,25.0698,25.175,25.064,25.175,156200.0
2007-09-05 14:40:00,43.09,43.11,43.0,43.07,124000.0,25.175,25.1867,25.1224,25.1633,124000.0
2007-09-05 14:50:00,43.07,43.12,43.01,43.08,115300.0,25.1633,25.1925,25.1283,25.1692,115300.0
2007-09-05 15:00:00,43.08,43.15,42.99,43.12,152300.0,25.1692,25.2101,25.1166,25.1925,152300.0
2007-09-05 15:10:00,43.12,43.19,43.06,43.17,115500.0,25.1925,25.2334,25.1575,25.2217,115500.0
2007-09-05 15:20:00,43.18,43.22,43.12,43.22,237100.0,25.2276,25.2509,25.1925,25.2509,237100.0
2007-09-05 15:30:00,43.22,43.25,43.16,43.23,241000.0,25.2509,25.2685,25.2159,25.2568,241000.0
2007-09-05 15:40:00,43.22,43.29,43.22,43.29,424700.0,25.2509,25.2918,25.2509,25.2918,424700.0
2007-09-05 15:50:00,43.28,43.38,43.22,43.25,290300.0,25.286,25.3444,25.2509,25.2685,290300.0
2007-09-06 09:30:00,43.5,43.7,43.5,43.63,236500.0,25.4145,25.5314,25.4145,25.4905,236500.0
2007-09-06 09:40:00,43.64,43.67,43.46,43.46,183400.0,25.4963,25.5139,25.3912,25.3912,183400.0
2007-09-06 09:50:00,43.46,43.49,43.38,43.43,148700.0,25.3912,25.4087,25.3444,25.3736,148700.0
2007-09-06 10:00:00,43.43,43.48,43.23,43.31,158600.0,25.3736,25.4029,25.2568,25.3035,158600.0
2007-09-06 10:10:00,43.31,43.45,43.29,43.45,101700.0,25.3035,25.3853,25.2918,25.3853,101700.0
2007-09-06 10:20:00,43.45,43.54,43.39,43.52,110300.0,25.3853,25.4379,25.3503,25.4262,110300.0
2007-09-06 10:30:00,43.52,43.66,43.5,43.65,172600.0,25.4262,25.508,25.4145,25.5022,172600.0
2007-09-06 10:40:00,43.65,43.65,43.61,43.62,169600.0,25.5022,25.5022,25.4788,25.4846,169600.0
2007-09-06 10:50:00,43.61,43.72,43.61,43.69,97700.0,25.4788,25.5431,25.4788,25.5255,97700.0
2007-09-06 11:00:00,43.68,43.7,43.63,43.63,58200.0,25.5197,25.5314,25.4905,25.4905,58200.0
2007-09-06 11:10:00,43.63,43.74,43.58,43.73,115800.0,25.4905,25.5548,25.4613,25.5489,115800.0
2007-09-06 11:20:00,43.74,43.8,43.7,43.76,97200.0,25.5548,25.5898,25.5314,25.5664,97200.0
2007-09-06 11:30:00,43.76,43.79,43.69,43.69,59400.0,25.5664,25.584,25.5255,25.5255,59400.0
2007-09-06 11:40:00,43.68,43.79,43.66,43.75,179400.0,25.5197,25.584,25.508,25.5606,179400.0
2007-09-06 11:50:00,43.74,43.78,43.7,43.77,55600.0,25.5548,25.5781,25.5314,25.5723,55600.0
2007-09-06 12:00:00,43.77,43.78,43.59,43.64,69400.0,25.5723,25.5781,25.4671,25.4963,69400.0
2007-09-06 12:10:00,43.64,43.8,43.63,43.79,57300.0,25.4963,25.5898,25.4905,25.584,57300.0
2007-09-06 12:20:00,43.79,43.8,43.66,43.73,42000.0,25.584,25.5898,25.508,25.5489,42000.0
2007-09-06 12:30:00,43.73,43.75,43.61,43.62,70900.0,25.5489,25.5606,25.4788,25.4846,70900.0
2007-09-06 12:40:00,43.62,43.63,43.47,43.47,60800.0,25.4846,25.4905,25.397,25.397,60800.0
2007-09-06 12:50:00,43.48,43.63,43.47,43.63,61600.0,25.4029,25.4905,25.397,25.4905,61600.0
2007-09-06 13:00:00,43.63,43.64,43.48,43.5,33000.0,25.4905,25.4963,25.4029,25.4145,33000.0
2007-09-06 13:10:00,43.5,43.5,43.42,43.44,34100.0,25.4145,25.4145,25.3678,25.3795,34100.0
2007-09-06 13:20:00,43.44,43.5,43.42,43.48,27200.0,25.3795,25.4145,25.3678,25.4029,27200.0
2007-09-06 13:30:00,43.47,43.5,43.4,43.45,33700.0,25.397,25.4145,25.3561,25.3853,33700.0
2007-09-06 13:40:00,43.46,43.6,43.44,43.55,39400.0,25.3912,25.473,25.3795,25.4437,39400.0
2007-09-06 13:50:00,43.55,43.6,43.52,43.58,20300.0,25.4437,25.473,25.4262,25.4613,20300.0
2007-09-06 14:00:00,43.58,43.58,43.51,43.54,38700.0,25.4613,25.4613,25.4204,25.4379,38700.0
2007-09-06 14:10:00,43.55,43.62,43.55,43.59,44500.0,25.4437,25.4846,25.4437,25.4671,44500.0
2007-09-06 14:20:00,43.58,43.59,43.46,43.46,69600.0,25.4613,25.4671,25.3912,25.3912,69600.0
2007-09-06 14:30:00,43.46,43.54,43.42,43.53,41300.0,25.3912,25.4379,25.3678,25.4321,41300.0
2007-09-06 14:40:00,43.53,43.53,43.44,43.47,55700.0,25.4321,25.4321,25.3795,25.397,55700.0
2007-09-06 14:50:00,43.46,43.47,43.39,43.45,82100.0,25.3912,25.397,25.3503,25.3853,82100.0
2007-09-06 15:00:00,43.47,43.51,43.38,43.4,114300.0,25.397,25.4204,25.3444,25.3561,114300.0
2007-09-06 15:10:00,43.39,43.39,43.28,43.3,118300.0,25.3503,25.3503,25.286,25.2977,118300.0
2007-09-06 15:20:00,43.3,43.33,43.24,43.25,116300.0,25.2977,25.3152,25.2626,25.2685,116300.0
2007-09-06 15:30:00,43.26,43.29,43.2,43.26,142600.0,25.2743,25.2918,25.2393,25.2743,142600.0
2007-09-06 15:40:00,43.25,43.25,43.11,43.12,221800.0,25.2685,25.2685,25.1867,25.1925,221800.0
2007-09-06 15:50:00,43.13,43.19,43.11,43.15,407500.0,25.1984,25.2334,25.1867,25.2101,407500.0
2007-09-07 09:30:00,42.9,42.96,42.54,42.57,268800.0,25.064,25.099,24.8537,24.8712,268800.0
2007-09-07 09:40:00,42.58,42.97,42.56,42.73,209700.0,24.877,25.1049,24.8653,24.9647,209700.0
2007-09-07 09:50:00,42.73,42.85,42.68,42.8,114700.0,24.9647,25.0348,24.9355,25.0056,114700.0
2007-09-07 10:00:00,42.8,42.81,42.76,42.76,177000.0,25.0056,25.0114,24.9822,24.9822,177000.0
2007-09-07 10:10:00,42.76,42.8,42.51,42.53,276800.0,24.9822,25.0056,24.8361,24.8478,276800.0
2007-09-07 10:20:00,42.53,42.61,42.5,42.54,141200.0,24.8478,24.8946,24.8303,24.8537,141200.0
2007-09-07 10:30:00,42.53,42.59,42.46,42.53,233100.0,24.8478,24.8829,24.8069,24.8478,233100.0
2007-09-07 10:40:00,42.53,42.74,42.52,42.74,150000.0,24.8478,24.9705,24.842,24.9705,150000.0
2007-09-07 10:50:00,42.74,42.83,42.58,42.76,152500.0,24.9705,25.0231,24.877,24.9822,152500.0
2007-09-07 11:00:00,42.76,42.81,42.63,42.81,130400.0,24.9822,25.0114,24.9062,25.0114,130400.0
2007-09-07 11:10:00,42.8,42.88,42.75,42.85,238000.0,25.0056,25.0523,24.9764,25.0348,238000.0
2007-09-07 11:20:00,42.85,42.98,42.67,42.67,165900.0,25.0348,25.1107,24.9296,24.9296,165900.0
2007-09-07 11:30:00,42.67,42.71,42.52,42.52,183000.0,24.9296,24.953,24.842,24.842,183000.0
2007-09-07 11:40:00,42.57,42.69,42.54,42.68,158100.0,24.8712,24.9413,24.8537,24.9355,158100.0
2007-09-07 11:50:00,42.68,42.83,42.65,42.83,137600.0,24.9355,25.0231,24.9179,25.0231,137600.0
2007-09-07 12:00:00,42.83,42.88,42.66,42.71,136800.0,25.0231,25.0523,24.9238,24.953,136800.0
2007-09-07 12:10:00,42.7,42.73,42.65,42.65,63700.0,24.9471,24.9647,24.9179,24.9179,63700.0
2007-09-07 12:20:00,42.65,42.79,42.64,42.79,177800.0,24.9179,24.9997,24.9121,24.9997,177800.0
2007-09-07 12:30:00,42.8,42.88,42.76,42.77,81900.0,25.0056,25.0523,24.9822,24.988,81900.0
2007-09-07 12:40:00,42.77,42.8,42.7,42.77,72600.0,24.988,25.0056,24.9471,24.988,72600.0
2007-09-07 12:50:00,42.77,42.8,42.71,42.79,66900.0,24.988,25.0056,24.953,24.9997,66900.0
2007-09-07 13:00:00,42.79,42.93,42.78,42.93,105000.0,24.9997,25.0815,24.9939,25.0815,105000.0
2007-09-07 13:10:00,42.9,42.94,42.86,42.9,86000.0,25.064,25.0874,25.0406,25.064,86000.0
2007-09-07 13:20:00,42.9,42.92,42.82,42.9,51200.0,25.064,25.0757,25.0173,25.064,51200.0
2007-09-07 13:30:00,42.9,42.96,42.82,42.82,72800.0,25.064,25.099,25.0173,25.0173,72800.0
2007-09-07 13:40:00,42.84,42.87,42.79,42.83,79300.0,25.0289,25.0465,24.9997,25.0231,79300.0
2007-09-07 13:50:00,42.84,42.86,42.79,42.81,69800.0,25.0289,25.0406,24.9997,25.0114,69800.0
2007-09-07 14:00:00,42.81,42.85,42.75,42.78,100000.0,25.0114,25.0348,24.9764,24.9939,100000.0
2007-09-07 14:10:00,42.79,42.88,42.76,42.84,76700.0,24.9997,25.0523,24.9822,25.0289,76700.0
2007-09-07 14:20:00,42.83,42.87,42.79,42.81,59000.0,25.0231,25.0465,24.9997,25.0114,59000.0
2007-09-07 14:30:00,42.81,42.87,42.79,42.83,77300.0,25.0114,25.0465,24.9997,25.0231,77300.0
2007-09-07 14:40:00,42.84,42.84,42.72,42.74,88700.0,25.0289,25.0289,24.9588,24.9705,88700.0
2007-09-07 14:50:00,42.74,42.85,42.66,42.68,165900.0,24.9705,25.0348,24.9238,24.9355,165900.0
2007-09-07 15:00:00,42.67,42.82,42.65,42.78,148700.0,24.9296,25.0173,24.9179,24.9939,148700.0
2007-09-07 15:10:00,42.77,42.87,42.73,42.84,126300.0,24.988,25.0465,24.9647,25.0289,126300.0
2007-09-07 15:20:00,42.84,42.84,42.74,42.74,164600.0,25.0289,25.0289,24.9705,24.9705,164600.0
2007-09-07 15:30:00,42.75,42.82,42.71,42.71,174600.0,24.9764,25.0173,24.953,24.953,174600.0
2007-09-07 15:40:00,42.71,42.85,42.68,42.77,277200.0,24.953,25.0348,24.9355,24.988,277200.0
2007-09-07 15:50:00,42.78,42.89,42.73,42.85,367100.0,24.9939,25.0581,24.9647,25.0348,367100.0
2007-09-10 09:30:00,43.0,43.04,42.73,42.83,145900.0,25.1224,25.1458,24.9647,25.0231,145900.0
2007-09-10 09:40:00,42.83,42.9,42.8,42.81,141800.0,25.0231,25.064,25.0056,25.0114,141800.0
2007-09-10 09:50:00,42.81,42.83,42.69,42.73,110900.0,25.0114,25.0231,24.9413,24.9647,110900.0
2007-09-10 10:00:00,42.73,42.91,42.69,42.9,171800.0,24.9647,25.0698,24.9413,25.064,171800.0
2007-09-10 10:10:00,42.89,42.89,42.66,42.67,189300.0,25.0581,25.0581,24.9238,24.9296,189300.0
2007-09-10 10:20:00,42.67,42.81,42.65,42.66,117800.0,24.9296,25.0114,24.9179,24.9238,117800.0
2007-09-10 10:30:00,42.65,42.65,42.44,42.45,142400.0,24.9179,24.9179,24.7952,24.8011,142400.0
2007-09-10 10:40:00,42.45,42.54,42.42,42.47,213500.0,24.8011,24.8537,24.7836,24.8128,213500.0
2007-09-10 10:50:00,42.47,42.59,42.46,42.56,81200.0,24.8128,24.8829,24.8069,24.8653,81200.0
2007-09-10 11:00:00,42.56,42.67,42.52,42.65,92800.0,24.8653,24.9296,24.842,24.9179,92800.0
2007-09-10 11:10:00,42.64,42.66,42.42,42.44,117200.0,24.9121,24.9238,24.7836,24.7952,117200.0
2007-09-10 11:20:00,42.44,42.56,42.39,42.47,78900.0,24.7952,24.8653,24.766,24.8128,78900.0
2007-09-10 11:30:00,42.47,42.68,42.43,42.64,111300.0,24.8128,24.9355,24.7894,24.9121,111300.0
2007-09-10 11:40:00,42.66,42.79,42.65,42.73,166300.0,24.9238,24.9997,24.9179,24.9647,166300.0
2007-09-10 11:50:00,42.7,42.74,42.65,42.71,91600.0,24.9471,24.9705,24.9179,24.953,91600.0
2007-09-10 12:00:00,42.71,42.75,42.65,42.71,83300.0,24.953,24.9764,24.9179,24.953,83300.0
2007-09-10 12:10:00,42.7,42.71,42.61,42.63,51800.0,24.9471,24.953,24.8946,24.9062,51800.0
2007-09-10 12:20:00,42.63,42.75,42.63,42.67,80100.0,24.9062,24.9764,24.9062,24.9296,80100.0
2007-09-10 12:30:00,42.68,42.73,42.65,42.65,64800.0,24.9355,24.9647,24.9179,24.9179,64800.0
2007-09-10 12:40:00,42.65,42.66,42.6,42.62,59300.0,24.9179,24.9238,24.8887,24.9004,59300.0
2007-09-10 12:50:00,42.62,42.65,42.58,42.62,29500.0,24.9004,24.9179,24.877,24.9004,29500.0
2007-09-10 13:00:00,42.62,42.7,42.59,42.69,44600.0,24.9004,24.9471,24.8829,24.9413,44600.0
2007-09-10 13:10:00,42.7,42.8,42.66,42.8,101900.0,24.9471,25.0056,24.9238,25.0056,101900.0
2007-09-10 13:20:00,42.8,42.88,42.78,42.8,70700.0,25.0056,25.0523,24.9939,25.0056,70700.0
2007-09-10 13:30:00,42.79,42.93,42.77,42.87,83500.0,24.9997,25.0815,24.988,25.0465,83500.0
2007-09-10 13:40:00,42.87,42.93,42.84,42.87,43800.0,25.0465,25.0815,25.0289,25.0465,43800.0
2007-09-10 13:50:00,42.86,42.92,42.84,42.88,84900.0,25.0406,25.0757,25.0289,25.0523,84900.0
2007-09-10 14:00:00,42.89,42.9,42.78,42.82,67200.0,25.0581,25.064,24.9939,25.0173,67200.0
2007-09-10 14:10:00,42.82,42.9,42.78,42.86,127500.0,25.0173,25.064,24.9939,25.0406,127500.0
2007-09-10 14:20:00,42.86,43.05,42.82,43.05,95500.0,25.0406,25.1516,25.0173,25.1516,95500.0
2007-09-10 14:30:00,43.05,43.1,42.97,42.99,108700.0,25.1516,25.1808,25.1049,25.1166,108700.0
2007-09-10 14:40:00,42.99,43.06,42.91,43.02,83500.0,25.1166,25.1575,25.0698,25.1341,83500.0
2007-09-10 14:50:00,43.01,43.05,42.9,43.02,104700.0,25.1283,25.1516,25.064,25.1341,104700.0
2007-09-10 15:00:00,43.03,43.09,42.9,43.09,94200.0,25.1399,25.175,25.064,25.175,94200.0
2007-09-10 15:10:00,43.09,43.1,43.01,43.02,145600.0,25.175,25.1808,25.1283,25.1341,145600.0
2007-09-10 15:20:00,43.03,43.18,42.98,42.99,116600.0,25.1399,25.2276,25.1107,25.1166,116600.0
2007-09-10 15:30:00,42.98,43.01,42.91,42.92,131700.0,25.1107,25.1283,25.0698,25.0757,131700.0
2007-09-10 15:40:00,42.92,42.92,42.69,42.72,266400.0,25.0757,25.0757,24.9413,24.9588,266400.0
2007-09-10 15:50:00,42.71,42.78,42.59,42.66,423500.0,24.953,24.9939,24.8829,24.9238,423500.0
2007-09-11 09:30:00,42.96,43.0,42.81,42.87,99200.0,25.099,25.1224,25.0114,25.0465,99200.0
2007-09-11 09:40:00,42.86,43.03,42.85,43.0,214500.0,25.0406,25.1399,25.0348,25.1224,214500.0
2007-09-11 09:50:00,43.01,43.04,42.95,43.01,156900.0,25.1283,25.1458,25.0932,25.1283,156900.0
2007-09-11 10:00:00,43.01,43.12,42.96,43.01,310800.0,25.1283,25.1925,25.099,25.1283,310800.0
2007-09-11 10:10:00,43.01,43.02,42.95,42.96,89900.0,25.1283,25.1341,25.0932,25.099,89900.0
2007-09-11 10:20:00,42.96,43.01,42.93,42.96,122100.0,25.099,25.1283,25.0815,25.099,122100.0
2007-09-11 10:30:00,42.95,43.0,42.94,42.98,156100.0,25.0932,25.1224,25.0874,25.1107,156100.0
2007-09-11 10:40:00,42.98,42.99,42.88,42.88,181200.0,25.1107,25.1166,25.0523,25.0523,181200.0
2007-09-11 10:50:00,42.88,42.92,42.85,42.91,86000.0,25.0523,25.0757,25.0348,25.0698,86000.0
2007-09-11 11:00:00,42.9,42.9,42.8,42.83,102800.0,25.064,25.064,25.0056,25.0231,102800.0
2007-09-11 11:10:00,42.83,42.84,42.75,42.77,241000.0,25.0231,25.0289,24.9764,24.988,241000.0
2007-09-11 11:20:00,42.78,42.79,42.74,42.79,89000.0,24.9939,24.9997,24.9705,24.9997,89000.0
2007-09-11 11:30:00,42.78,42.8,42.65,42.71,109500.0,24.9939,25.0056,24.9179,24.953,109500.0
2007-09-11 11:40:00,42.71,42.72,42.66,42.68,118700.0,24.953,24.9588,24.9238,24.9355,118700.0
2007-09-11 11:50:00,42.68,42.71,42.63,42.68,48900.0,24.9355,24.953,24.9062,24.9355,48900.0
2007-09-11 12:00:00,42.68,42.7,42.64,42.68,108500.0,24.9355,24.9471,24.9121,24.9355,108500.0
2007-09-11 12:10:00,42.68,42.72,42.63,42.69,69000.0,24.9355,24.9588,24.9062,24.9413,69000.0
2007-09-11 12:20:00,42.69,42.81,42.67,42.78,125900.0,24.9413,25.0114,24.9296,24.9939,125900.0
2007-09-11 12:30:00,42.79,42.82,42.75,42.79,211800.0,24.9997,25.0173,24.9764,24.9997,211800.0
2007-09-11 12:40:00,42.8,42.82,42.75,42.79,72200.0,25.0056,25.0173,24.9764,24.9997,72200.0
2007-09-11 12:50:00,42.79,42.79,42.74,42.78,50600.0,24.9997,24.9997,24.9705,24.9939,50600.0
2007-09-11 13:00:00,42.77,42.79,42.7,42.74,43800.0,24.988,24.9997,24.9471,24.9705,43800.0
2007-09-11 13:10:00,42.74,42.75,42.57,42.57,64100.0,24.9705,24.9764,24.8712,24.8712,64100.0
2007-09-11 13:20:00,42.58,42.7,42.56,42.7,71900.0,24.877,24.9471,24.8653,24.9471,71900.0
2007-09-11 13:30:00,42.7,42.76,42.65,42.72,91700.0,24.9471,24.9822,24.9179,24.9588,91700.0
2007-09-11 13:40:00,42.71,42.75,42.64,42.74,131200.0,24.953,24.9764,24.9121,24.9705,131200.0
2007-09-11 13:50:00,42.74,42.79,42.71,42.78,72800.0,24.9705,24.9997,24.953,24.9939,72800.0
2007-09-11 14:00:00,42.78,42.87,42.77,42.85,133900.0,24.9939,25.0465,24.988,25.0348,133900.0
2007-09-11 14:10:00,42.85,42.91,42.79,42.88,167800.0,25.0348,25.0698,24.9997,25.0523,167800.0
2007-09-11 14:20:00,42.89,42.91,42.8,42.86,325400.0,25.0581,25.0698,25.0056,25.0406,325400.0
2007-09-11 14:30:00,42.87,42.9,42.79,42.82,216600.0,25.0465,25.064,24.9997,25.0173,216600.0
2007-09-11 14:40:00,42.8,42.82,42.73,42.76,64300.0,25.0056,25.0173,24.9647,24.9822,64300.0
2007-09-11 14:50:00,42.76,42.82,42.72,42.81,95000.0,24.9822,25.0173,24.9588,25.0114,95000.0
2007-09-11 15:00:00,42.81,42.89,42.79,42.86,157300.0,25.0114,25.0581,24.9997,25.0406,157300.0
2007-09-11 15:10:00,42.85,42.9,42.82,42.9,135800.0,25.0348,25.064,25.0173,25.064,135800.0
2007-09-11 15:20:00,42.91,42.91,42.83,42.85,185600.0,25.0698,25.0698,25.0231,25.0348,185600.0
2007-09-11 15:30:00,42.84,42.88,42.78,42.8,159800.0,25.0289,25.0523,24.9939,25.0056,159800.0
2007-09-11 15:40:00,42.8,42.81,42.72,42.76,217900.0,25.0056,25.0114,24.9588,24.9822,217900.0
2007-09-11 15:50:00,42.76,42.85,42.75,42.85,280800.0,24.9822,25.0348,24.9764,25.0348,280800.0
2007-09-12 09:30:00,42.74,42.99,42.67,42.95,154400.0,24.9705,25.1166,24.9296,25.0932,154400.0
2007-09-12 09:40:00,42.95,43.02,42.41,42.97,301500.0,25.0932,25.1341,24.7777,25.1049,301500.0
2007-09-12 09:50:00,42.96,43.13,42.95,43.02,222900.0,25.099,25.1984,25.0932,25.1341,222900.0
2007-09-12 10:00:00,43.01,43.06,42.95,42.98,167000.0,25.1283,25.1575,25.0932,25.1107,167000.0
2007-09-12 10:10:00,42.98,43.13,42.84,42.84,190400.0,25.1107,25.1984,25.0289,25.0289,190400.0
2007-09-12 10:20:00,42.85,42.95,42.77,42.92,120300.0,25.0348,25.0932,24.988,25.0757,120300.0
2007-09-12 10:30:00,42.92,43.08,42.87,43.06,164700.0,25.0757,25.1692,25.0465,25.1575,164700.0
2007-09-12 10:40:00,43.06,43.07,42.91,42.91,121500.0,25.1575,25.1633,25.0698,25.0698,121500.0
2007-09-12 10:50:00,42.91,42.99,42.87,42.97,186900.0,25.0698,25.1166,25.0465,25.1049,186900.0
2007-09-12 11:00:00,42.97,42.98,42.85,42.88,139300.0,25.1049,25.1107,25.0348,25.0523,139300.0
2007-09-12 11:10:00,42.88,43.1,42.88,42.99,145100.0,25.0523,25.1808,25.0523,25.1166,145100.0
2007-09-12 11:20:00,42.98,43.1,42.98,43.02,235300.0,25.1107,25.1808,25.1107,25.1341,235300.0
2007-09-12 11:30:00,43.02,43.17,43.02,43.15,79500.0,25.1341,25.2217,25.1341,25.2101,79500.0
2007-09-12 11:40:00,43.15,43.25,43.14,43.16,126100.0,25.2101,25.2685,25.2042,25.2159,126100.0
2007-09-12 11:50:00,43.16,43.22,43.07,43.14,87500.0,25.2159,25.2509,25.1633,25.2042,87500.0
2007-09-12 12:00:00,43.14,43.19,43.11,43.16,82500.0,25.2042,25.2334,25.1867,25.2159,82500.0
2007-09-12 12:10:00,43.16,43.22,43.15,43.19,100200.0,25.2159,25.2509,25.2101,25.2334,100200.0
2007-09-12 12:20:00,43.2,43.2,43.11,43.16,75900.0,25.2393,25.2393,25.1867,25.2159,75900.0
2007-09-12 12:30:00,43.15,43.22,43.12,43.19,71800.0,25.2101,25.2509,25.1925,25.2334,71800.0
2007-09-12 12:40:00,43.18,43.27,43.13,43.24,79500.0,25.2276,25.2802,25.1984,25.2626,79500.0
2007-09-12 12:50:00,43.23,43.23,43.1,43.12,57600.0,25.2568,25.2568,25.1808,25.1925,57600.0
2007-09-12 13:00:00,43.12,43.13,42.97,42.99,98100.0,25.1925,25.1984,25.1049,25.1166,98100.0
2007-09-12 13:10:00,43.0,43.04,42.97,43.03,85500.0,25.1224,25.1458,25.1049,25.1399,85500.0
2007-09-12 13:20:00,43.03,43.07,43.02,43.06,32900.0,25.1399,25.1633,25.1341,25.1575,32900.0
2007-09-12 13:30:00,43.06,43.07,43.0,43.02,70200.0,25.1575,25.1633,25.1224,25.1341,70200.0
2007-09-12 13:40:00,43.02,43.09,43.0,43.02,76600.0,25.1341,25.175,25.1224,25.1341,76600.0
2007-09-12 13:50:00,43.02,43.09,42.99,42.99,62400.0,25.1341,25.175,25.1166,25.1166,62400.0
2007-09-12 14:00:00,42.99,43.05,42.95,43.05,76100.0,25.1166,25.1516,25.0932,25.1516,76100.0
2007-09-12 14:10:00,43.06,43.14,43.04,43.07,86800.0,25.1575,25.2042,25.1458,25.1633,86800.0
2007-09-12 14:20:00,43.07,43.08,42.98,42.98,107100.0,25.1633,25.1692,25.1107,25.1107,107100.0
2007-09-12 14:30:00,42.98,43.07,42.97,42.98,83400.0,25.1107,25.1633,25.1049,25.1107,83400.0
2007-09-12 14:40:00,42.98,43.04,42.96,42.99,94700.0,25.1107,25.1458,25.099,25.1166,94700.0
2007-09-12 14:50:00,43.0,43.14,43.0,43.14,132400.0,25.1224,25.2042,25.1224,25.2042,132400.0
2007-09-12 15:00:00,43.14,43.16,43.09,43.09,117000.0,25.2042,25.2159,25.175,25.175,117000.0
2007-09-12 15:10:00,43.09,43.15,43.09,43.15,223600.0,25.175,25.2101,25.175,25.2101,223600.0
2007-09-12 15:20:00,43.14,43.15,43.06,43.1,178300.0,25.2042,25.2101,25.1575,25.1808,178300.0
2007-09-12 15:30:00,43.09,43.09,42.96,42.99,251700.0,25.175,25.175,25.099,25.1166,251700.0
2007-09-12 15:40:00,42.99,43.04,42.98,43.01,261700.0,25.1166,25.1458,25.1107,25.1283,261700.0
2007-09-12 15:50:00,43.0,43.02,42.86,42.94,360400.0,25.1224,25.1341,25.0406,25.0874,360400.0
2007-09-13 09:30:00,43.2,43.35,43.15,43.34,155500.0,25.2393,25.3269,25.2101,25.3211,155500.0
2007-09-13 09:40:00,43.34,43.39,43.15,43.18,135600.0,25.3211,25.3503,25.2101,25.2276,135600.0
2007-09-13 09:50:00,43.17,43.48,43.17,43.35,200400.0,25.2217,25.4029,25.2217,25.3269,200400.0
2007-09-13 10:00:00,43.35,43.44,43.23,43.38,160300.0,25.3269,25.3795,25.2568,25.3444,160300.0
2007-09-13 10:10:00,43.38,43.42,43.35,43.4,133800.0,25.3444,25.3678,25.3269,25.3561,133800.0
2007-09-13 10:20:00,43.41,43.5,43.32,43.37,270800.0,25.362,25.4145,25.3094,25.3386,270800.0
2007-09-13 10:30:00,43.37,43.41,43.25,43.4,130900.0,25.3386,25.362,25.2685,25.3561,130900.0
2007-09-13 10:40:00,43.4,43.43,43.28,43.29,114600.0,25.3561,25.3736,25.286,25.2918,114600.0
2007-09-13 10:50:00,43.3,43.37,43.3,43.34,48300.0,25.2977,25.3386,25.2977,25.3211,48300.0
2007-09-13 11:00:00,43.35,43.42,43.3,43.31,52000.0,25.3269,25.3678,25.2977,25.3035,52000.0
2007-09-13 11:10:00,43.31,43.53,43.31,43.53,129200.0,25.3035,25.4321,25.3035,25.4321,129200.0
2007-09-13 11:20:00,43.53,43.77,43.52,43.69,237700.0,25.4321,25.5723,25.4262,25.5255,237700.0
2007-09-13 11:30:00,43.69,43.78,43.67,43.77,161500.0,25.5255,25.5781,25.5139,25.5723,161500.0
2007-09-13 11:40:00,43.77,43.78,43.49,43.57,142400.0,25.5723,25.5781,25.4087,25.4554,142400.0
2007-09-13 11:50:00,43.58,43.63,43.57,43.59,120400.0,25.4613,25.4905,25.4554,25.4671,120400.0
2007-09-13 12:00:00,43.58,43.65,43.58,43.6,138800.0,25.4613,25.5022,25.4613,25.473,138800.0
2007-09-13 12:10:00,43.6,43.74,43.57,43.74,131800.0,25.473,25.5548,25.4554,25.5548,131800.0
2007-09-13 12:20:00,43.74,43.9,43.73,43.89,175900.0,25.5548,25.6482,25.5489,25.6424,175900.0
2007-09-13 12:30:00,43.88,43.94,43.8,43.84,171200.0,25.6365,25.6716,25.5898,25.6132,171200.0
2007-09-13 12:40:00,43.84,43.9,43.81,43.89,133900.0,25.6132,25.6482,25.5957,25.6424,133900.0
2007-09-13 12:50:00,43.89,43.95,43.81,43.93,90000.0,25.6424,25.6774,25.5957,25.6658,90000.0
2007-09-13 13:00:00,43.94,44.04,43.94,44.0,238000.0,25.6716,25.73,25.6716,25.7067,238000.0
2007-09-13 13:10:00,44.0,44.1,44.0,44.08,148800.0,25.7067,25.7651,25.7067,25.7534,148800.0
2007-09-13 13:20:00,44.08,44.2,44.08,44.16,159600.0,25.7534,25.8235,25.7534,25.8001,159600.0
2007-09-13 13:30:00,44.16,44.19,44.05,44.12,166100.0,25.8001,25.8177,25.7359,25.7768,166100.0
2007-09-13 13:40:00,44.12,44.16,44.11,44.12,69500.0,25.7768,25.8001,25.7709,25.7768,69500.0
2007-09-13 13:50:00,44.13,44.14,43.8,43.81,184300.0,25.7826,25.7885,25.5898,25.5957,184300.0
2007-09-13 14:00:00,43.82,43.86,43.8,43.85,116200.0,25.6015,25.6249,25.5898,25.619,116200.0
2007-09-13 14:10:00,43.84,43.92,43.82,43.89,136500.0,25.6132,25.6599,25.6015,25.6424,136500.0
2007-09-13 14:20:00,43.89,43.93,43.78,43.82,145200.0,25.6424,25.6658,25.5781,25.6015,145200.0
2007-09-13 14:30:00,43.83,43.93,43.82,43.93,74700.0,25.6073,25.6658,25.6015,25.6658,74700.0
2007-09-13 14:40:00,43.93,43.97,43.84,43.94,147800.0,25.6658,25.6891,25.6132,25.6716,147800.0
2007-09-13 14:50:00,43.93,43.93,43.82,43.86,98000.0,25.6658,25.6658,25.6015,25.6249,98000.0
2007-09-13 15:00:00,43.86,44.03,43.86,43.98,118600.0,25.6249,25.7242,25.6249,25.695,118600.0
2007-09-13 15:10:00,43.98,44.0,43.75,43.78,186000.0,25.695,25.7067,25.5606,25.5781,186000.0
2007-09-13 15:20:00,43.77,43.84,43.76,43.76,220000.0,25.5723,25.6132,25.5664,25.5664,220000.0
2007-09-13 15:30:00,43.77,43.79,43.68,43.74,246300.0,25.5723,25.584,25.5197,25.5548,246300.0
2007-09-13 15:40:00,43.74,43.75,43.47,43.49,319700.0,25.5548,25.5606,25.397,25.4087,319700.0
2007-09-13 15:50:00,43.49,43.55,43.39,43.44,671000.0,25.4087,25.4437,25.3503,25.3795,671000.0
2007-09-14 09:30:00,43.22,43.3,42.95,43.23,451400.0,25.2509,25.2977,25.0932,25.2568,451400.0
2007-09-14 09:40:00,43.22,43.52,43.1,43.42,286100.0,25.2509,25.4262,25.1808,25.3678,286100.0
2007-09-14 09:50:00,43.43,43.86,43.43,43.82,382400.0,25.3736,25.6249,25.3736,25.6015,382400.0
2007-09-14 10:00:00,43.83,43.91,43.78,43.85,221600.0,25.6073,25.6541,25.5781,25.619,221600.0
2007-09-14 10:10:00,43.85,43.9,43.78,43.85,230400.0,25.619,25.6482,25.5781,25.619,230400.0
2007-09-14 10:20:00,43.85,43.88,43.7,43.78,221800.0,25.619,25.6365,25.5314,25.5781,221800.0
2007-09-14 10:30:00,43.8,43.9,43.7,43.87,112600.0,25.5898,25.6482,25.5314,25.6307,112600.0
2007-09-14 10:40:00,43.87,44.01,43.86,44.0,170900.0,25.6307,25.7125,25.6249,25.7067,170900.0
2007-09-14 10:50:00,44.0,44.05,43.89,43.91,375900.0,25.7067,25.7359,25.6424,25.6541,375900.0
2007-09-14 11:00:00,43.9,43.98,43.89,43.91,151000.0,25.6482,25.695,25.6424,25.6541,151000.0
2007-09-14 11:10:00,43.91,43.91,43.7,43.76,187900.0,25.6541,25.6541,25.5314,25.5664,187900.0
2007-09-14 11:20:00,43.77,43.85,43.69,43.83,174400.0,25.5723,25.619,25.5255,25.6073,174400.0
2007-09-14 11:30:00,43.83,43.98,43.83,43.96,144800.0,25.6073,25.695,25.6073,25.6833,144800.0
2007-09-14 11:40:00,43.97,44.11,43.95,44.11,134600.0,25.6891,25.7709,25.6774,25.7709,134600.0
2007-09-14 11:50:00,44.12,44.23,44.08,44.23,243300.0,25.7768,25.841,25.7534,25.841,243300.0
2007-09-14 12:00:00,44.23,44.29,44.18,44.2,211500.0,25.841,25.8761,25.8118,25.8235,211500.0
2007-09-14 12:10:00,44.19,44.27,44.11,44.27,131000.0,25.8177,25.8644,25.7709,25.8644,131000.0
2007-09-14 12:20:00,44.26,44.28,44.2,44.22,156100.0,25.8586,25.8702,25.8235,25.8352,156100.0
2007-09-14 12:30:00,44.22,44.23,43.95,44.19,204000.0,25.8352,25.841,25.6774,25.8177,204000.0
2007-09-14 12:40:00,44.2,44.23,44.08,44.11,96600.0,25.8235,25.841,25.7534,25.7709,96600.0
2007-09-14 12:50:00,44.12,44.22,44.12,44.18,89900.0,25.7768,25.8352,25.7768,25.8118,89900.0
2007-09-14 13:00:00,44.16,44.25,44.16,44.17,150900.0,25.8001,25.8527,25.8001,25.806,150900.0
2007-09-14 13:10:00,44.18,44.28,43.77,44.24,123900.0,25.8118,25.8702,25.5723,25.8469,123900.0
2007-09-14 13:20:00,44.25,44.28,44.24,44.28,156700.0,25.8527,25.8702,25.8469,25.8702,156700.0
2007-09-14 13:30:00,44.28,44.29,44.2,44.27,226400.0,25.8702,25.8761,25.8235,25.8644,226400.0
2007-09-14 13:40:00,44.29,44.3,43.95,44.22,255000.0,25.8761,25.8819,25.6774,25.8352,255000.0
2007-09-14 13:50:00,44.22,44.23,44.15,44.19,71300.0,25.8352,25.841,25.7943,25.8177,71300.0
2007-09-14 14:00:00,44.19,44.25,44.19,44.19,40800.0,25.8177,25.8527,25.8177,25.8177,40800.0
2007-09-14 14:10:00,44.21,44.25,44.19,44.22,33000.0,25.8293,25.8527,25.8177,25.8352,33000.0
2007-09-14 14:20:00,44.23,44.24,44.2,44.22,49300.0,25.841,25.8469,25.8235,25.8352,49300.0
2007-09-14 14:30:00,44.21,44.26,44.2,44.25,144500.0,25.8293,25.8586,25.8235,25.8527,144500.0
2007-09-14 14:40:00,44.25,44.27,44.19,44.27,188400.0,25.8527,25.8644,25.8177,25.8644,188400.0
2007-09-14 14:50:00,44.26,44.28,44.15,44.17,126800.0,25.8586,25.8702,25.7943,25.806,126800.0
2007-09-14 15:00:00,44.17,44.24,44.17,44.21,136600.0,25.806,25.8469,25.806,25.8293,136600.0
2007-09-14 15:10:00,44.21,44.28,44.18,44.27,380600.0,25.8293,25.8702,25.8118,25.8644,380600.0
2007-09-14 15:20:00,44.28,44.36,44.11,44.12,250200.0,25.8702,25.917,25.7709,25.7768,250200.0
2007-09-14 15:30:00,44.12,44.17,44.1,44.13,147100.0,25.7768,25.806,25.7651,25.7826,147100.0
2007-09-14 15:40:00,44.14,44.18,44.0,44.0,262400.0,25.7885,25.8118,25.7067,25.7067,262400.0
2007-09-14 15:50:00,44.0,44.18,44.0,44.12,402800.0,25.7067,25.8118,25.7067,25.7768,402800.0
2007-09-17 09:30:00,43.9,44.33,43.85,44.32,266000.0,25.6482,25.8995,25.619,25.8936,266000.0
2007-09-17 09:40:00,44.33,44.49,44.3,44.41,230300.0,25.8995,25.9929,25.8819,25.9462,230300.0
2007-09-17 09:50:00,44.43,44.5,44.27,44.27,310300.0,25.9579,25.9988,25.8644,25.8644,310300.0
2007-09-17 10:00:00,44.27,44.42,44.2,44.28,238900.0,25.8644,25.952,25.8235,25.8702,238900.0
2007-09-17 10:10:00,44.28,44.55,44.28,44.51,256300.0,25.8702,26.028,25.8702,26.0046,256300.0
2007-09-17 10:20:00,44.51,44.65,44.51,44.59,204700.0,26.0046,26.0864,26.0046,26.0514,204700.0
2007-09-17 10:30:00,44.59,44.6,44.24,44.3,196200.0,26.0514,26.0572,25.8469,25.8819,196200.0
2007-09-17 10:40:00,44.3,44.46,44.3,44.44,222000.0,25.8819,25.9754,25.8819,25.9637,222000.0
2007-09-17 10:50:00,44.44,44.59,44.3,44.58,174700.0,25.9637,26.0514,25.8819,26.0455,174700.0
2007-09-17 11:00:00,44.58,44.6,44.45,44.49,183500.0,26.0455,26.0572,25.9696,25.9929,183500.0
2007-09-17 11:10:00,44.49,44.51,44.43,44.47,96100.0,25.9929,26.0046,25.9579,25.9813,96100.0
2007-09-17 11:20:00,44.48,44.59,44.48,44.59,121800.0,25.9871,26.0514,25.9871,26.0514,121800.0
2007-09-17 11:30:00,44.59,44.6,44.37,44.39,163900.0,26.0514,26.0572,25.9228,25.9345,163900.0
2007-09-17 11:40:00,44.38,44.48,44.3,44.3,194100.0,25.9287,25.9871,25.8819,25.8819,194100.0
2007-09-17 11:50:00,44.3,44.4,44.2,44.31,161400.0,25.8819,25.9404,25.8235,25.8878,161400.0
2007-09-17 12:00:00,44.3,44.34,44.25,44.33,80700.0,25.8819,25.9053,25.8527,25.8995,80700.0
2007-09-17 12:10:00,44.33,44.43,44.3,44.38,110200.0,25.8995,25.9579,25.8819,25.9287,110200.0
2007-09-17 12:20:00,44.38,44.5,44.38,44.49,88400.0,25.9287,25.9988,25.9287,25.9929,88400.0
2007-09-17 12:30:00,44.49,44.5,44.43,44.47,91000.0,25.9929,25.9988,25.9579,25.9813,91000.0
2007-09-17 12:40:00,44.48,44.51,44.46,44.46,84800.0,25.9871,26.0046,25.9754,25.9754,84800.0
2007-09-17 12:50:00,44.46,44.51,44.44,44.49,78100.0,25.9754,26.0046,25.9637,25.9929,78100.0
2007-09-17 13:00:00,44.49,44.53,44.46,44.47,112300.0,25.9929,26.0163,25.9754,25.9813,112300.0
2007-09-17 13:10:00,44.47,44.51,44.44,44.49,138500.0,25.9813,26.0046,25.9637,25.9929,138500.0
2007-09-17 13:20:00,44.49,44.51,44.39,44.46,123700.0,25.9929,26.0046,25.9345,25.9754,123700.0
2007-09-17 13:30:00,44.46,44.49,44.4,44.45,109500.0,25.9754,25.9929,25.9404,25.9696,109500.0
2007-09-17 13:40:00,44.45,44.51,44.43,44.5,143200.0,25.9696,26.0046,25.9579,25.9988,143200.0
2007-09-17 13:50:00,44.5,44.51,44.45,44.46,96100.0,25.9988,26.0046,25.9696,25.9754,96100.0
2007-09-17 14:00:00,44.46,44.51,44.45,44.48,348700.0,25.9754,26.0046,25.9696,25.9871,348700.0
2007-09-17 14:10:00,44.48,44.5,44.41,44.47,134000.0,25.9871,25.9988,25.9462,25.9813,134000.0
2007-09-17 14:20:00,44.46,44.46,44.3,44.44,183600.0,25.9754,25.9754,25.8819,25.9637,183600.0
2007-09-17 14:30:00,44.44,44.55,44.44,44.52,128900.0,25.9637,26.028,25.9637,26.0105,128900.0
2007-09-17 14:40:00,44.51,44.54,44.49,44.51,124200.0,26.0046,26.0221,25.9929,26.0046,124200.0
2007-09-17 14:50:00,44.51,44.52,44.38,44.45,208600.0,26.0046,26.0105,25.9287,25.9696,208600.0
2007-09-17 15:00:00,44.44,44.59,44.42,44.57,280000.0,25.9637,26.0514,25.952,26.0397,280000.0
2007-09-17 15:10:00,44.57,44.6,44.5,44.6,284800.0,26.0397,26.0572,25.9988,26.0572,284800.0
2007-09-17 15:20:00,44.6,44.62,44.48,44.53,217000.0,26.0572,26.0689,25.9871,26.0163,217000.0
2007-09-17 15:30:00,44.53,44.55,44.45,44.52,312800.0,26.0163,26.028,25.9696,26.0105,312800.0
2007-09-17 15:40:00,44.53,44.63,44.5,44.61,527400.0,26.0163,26.0747,25.9988,26.063,527400.0
2007-09-17 15:50:00,44.62,44.65,44.5,44.58,567600.0,26.0689,26.0864,25.9988,26.0455,567600.0
2007-09-18 09:30:00,46.99,47.3,46.35,46.43,2628200.0,27.4535,27.6347,27.0796,27.1264,2628200.0
2007-09-18 09:40:00,46.42,46.75,46.17,46.46,1574800.0,27.1205,27.3133,26.9745,27.1439,1574800.0
2007-09-18 09:50:00,46.46,46.7,46.27,46.6,1384000.0,27.1439,27.2841,27.0329,27.2257,1384000.0
2007-09-18 10:00:00,46.6,46.7,46.45,46.68,1061000.0,27.2257,27.2841,27.1381,27.2724,1061000.0
2007-09-18 10:10:00,46.68,46.8,46.42,46.49,875500.0,27.2724,27.3425,27.1205,27.1614,875500.0
2007-09-18 10:20:00,46.5,46.54,46.35,46.45,560600.0,27.1673,27.1906,27.0796,27.1381,560600.0
2007-09-18 10:30:00,46.46,46.49,45.69,45.87,1281500.0,27.1439,27.1614,26.694,26.7992,1281500.0
2007-09-18 10:40:00,45.87,46.35,45.73,46.21,651500.0,26.7992,27.0796,26.7174,26.9978,651500.0
2007-09-18 10:50:00,46.21,46.46,46.21,46.35,319400.0,26.9978,27.1439,26.9978,27.0796,319400.0
2007-09-18 11:00:00,46.32,46.62,46.19,46.49,465700.0,27.0621,27.2374,26.9861,27.1614,465700.0
2007-09-18 11:10:00,46.47,46.54,46.36,46.45,318500.0,27.1497,27.1906,27.0855,27.1381,318500.0
2007-09-18 11:20:00,46.46,46.53,46.39,46.44,238200.0,27.1439,27.1848,27.103,27.1322,238200.0
2007-09-18 11:30:00,46.44,46.53,46.33,46.33,250600.0,27.1322,27.1848,27.0679,27.0679,250600.0
2007-09-18 11:40:00,46.33,46.52,46.33,46.49,259200.0,27.0679,27.1789,27.0679,27.1614,259200.0
2007-09-18 11:50:00,46.48,46.57,46.47,46.54,229000.0,27.1556,27.2082,27.1497,27.1906,229000.0
2007-09-18 12:00:00,46.53,46.6,46.41,46.41,195900.0,27.1848,27.2257,27.1147,27.1147,195900.0
2007-09-18 12:10:00,46.43,46.47,46.41,46.46,194600.0,27.1264,27.1497,27.1147,27.1439,194600.0
2007-09-18 12:20:00,46.46,46.53,46.44,46.46,139000.0,27.1439,27.1848,27.1322,27.1439,139000.0
2007-09-18 12:30:00,46.46,46.72,46.42,46.71,401100.0,27.1439,27.2958,27.1205,27.29,401100.0
2007-09-18 12:40:00,46.7,46.78,46.62,46.77,133500.0,27.2841,27.3309,27.2374,27.325,133500.0
2007-09-18 12:50:00,46.77,46.84,46.69,46.7,265000.0,27.325,27.3659,27.2783,27.2841,265000.0
2007-09-18 13:00:00,46.7,46.81,46.64,46.64,302100.0,27.2841,27.3484,27.2491,27.2491,302100.0
2007-09-18 13:10:00,46.64,46.75,46.6,46.67,165200.0,27.2491,27.3133,27.2257,27.2666,165200.0
2007-09-18 13:20:00,46.67,46.69,46.46,46.59,317700.0,27.2666,27.2783,27.1439,27.2198,317700.0
2007-09-18 13:30:00,46.59,46.65,46.59,46.63,107900.0,27.2198,27.2549,27.2198,27.2432,107900.0
2007-09-18 13:40:00,46.64,46.67,46.59,46.62,147000.0,27.2491,27.2666,27.2198,27.2374,147000.0
2007-09-18 13:50:00,46.63,46.68,46.61,46.66,179800.0,27.2432,27.2724,27.2315,27.2607,179800.0
2007-09-18 14:00:00,46.66,46.69,46.46,46.54,208300.0,27.2607,27.2783,27.1439,27.1906,208300.0
2007-09-18 14:10:00,46.55,47.3,46.45,46.94,526200.0,27.1965,27.6347,27.1381,27.4243,526200.0
2007-09-18 14:20:00,46.99,47.39,46.8,47.1,984100.0,27.4535,27.6872,27.3425,27.5178,984100.0
2007-09-18 14:30:00,47.1,47.3,46.94,47.29,577800.0,27.5178,27.6347,27.4243,27.6288,577800.0
2007-09-18 14:40:00,47.29,47.33,47.05,47.15,354600.0,27.6288,27.6522,27.4886,27.547,354600.0
2007-09-18 14:50:00,47.15,47.28,47.13,47.27,416800.0,27.547,27.623,27.5353,27.6171,416800.0
2007-09-18 15:00:00,47.27,47.27,47.06,47.08,398500.0,27.6171,27.6171,27.4944,27.5061,398500.0
2007-09-18 15:10:00,47.07,47.28,47.02,47.24,596200.0,27.5003,27.623,27.4711,27.5996,596200.0
2007-09-18 15:20:00,47.24,47.49,47.17,47.35,556400.0,27.5996,27.7457,27.5587,27.6639,556400.0
2007-09-18 15:30:00,47.36,47.47,47.33,47.47,708200.0,27.6697,27.734,27.6522,27.734,708200.0
2007-09-18 15:40:00,47.47,47.56,47.37,47.55,983400.0,27.734,27.7866,27.6756,27.7807,983400.0
2007-09-18 15:50:00,47.55,47.56,47.07,47.47,1065400.0,27.7807,27.7866,27.5003,27.734,1065400.0
2007-09-19 09:30:00,48.29,48.4,47.85,47.92,760200.0,28.2131,28.2773,27.956,27.9969,760200.0
2007-09-19 09:40:00,47.92,48.19,47.81,48.13,454400.0,27.9969,28.1546,27.9326,28.1196,454400.0
2007-09-19 09:50:00,48.13,48.25,48.1,48.12,365200.0,28.1196,28.1897,28.1021,28.1137,365200.0
2007-09-19 10:00:00,48.12,48.23,48.06,48.06,360300.0,28.1137,28.178,28.0787,28.0787,360300.0
2007-09-19 10:10:00,48.07,48.15,48.01,48.08,289700.0,28.0845,28.1313,28.0495,28.0904,289700.0
2007-09-19 10:20:00,48.07,48.1,48.01,48.08,257200.0,28.0845,28.1021,28.0495,28.0904,257200.0
2007-09-19 10:30:00,48.07,48.08,47.85,47.93,291500.0,28.0845,28.0904,27.956,28.0027,291500.0
2007-09-19 10:40:00,47.93,48.02,47.93,47.99,255900.0,28.0027,28.0553,28.0027,28.0378,255900.0
2007-09-19 10:50:00,48.0,48.05,47.96,48.04,272800.0,28.0436,28.0728,28.0203,28.067,272800.0
2007-09-19 11:00:00,48.05,48.11,48.02,48.06,337000.0,28.0728,28.1079,28.0553,28.0787,337000.0
2007-09-19 11:10:00,48.06,48.13,48.01,48.09,344900.0,28.0787,28.1196,28.0495,28.0962,344900.0
2007-09-19 11:20:00,48.1,48.14,48.0,48.0,252600.0,28.1021,28.1254,28.0436,28.0436,252600.0
2007-09-19 11:30:00,48.0,48.03,47.92,47.93,418200.0,28.0436,28.0612,27.9969,28.0027,418200.0
2007-09-19 11:40:00,47.93,48.07,47.92,48.0,341200.0,28.0027,28.0845,27.9969,28.0436,341200.0
2007-09-19 11:50:00,47.99,48.05,47.95,48.03,558200.0,28.0378,28.0728,28.0144,28.0612,558200.0
2007-09-19 12:00:00,48.03,48.05,47.94,48.03,158700.0,28.0612,28.0728,28.0086,28.0612,158700.0
2007-09-19 12:10:00,48.03,48.04,47.95,47.96,191300.0,28.0612,28.067,28.0144,28.0203,191300.0
2007-09-19 12:20:00,47.96,48.02,47.96,47.98,139800.0,28.0203,28.0553,28.0203,28.0319,139800.0
2007-09-19 12:30:00,47.99,48.05,47.89,47.91,171200.0,28.0378,28.0728,27.9794,27.991,171200.0
2007-09-19 12:40:00,47.91,47.98,47.89,47.93,164600.0,27.991,28.0319,27.9794,28.0027,164600.0
2007-09-19 12:50:00,47.94,47.95,47.88,47.89,135000.0,28.0086,28.0144,27.9735,27.9794,135000.0
2007-09-19 13:00:00,47.89,47.92,47.7,47.72,251800.0,27.9794,27.9969,27.8684,27.88,251800.0
2007-09-19 13:10:00,47.73,47.9,47.66,47.81,165300.0,27.8859,27.9852,27.845,27.9326,165300.0
2007-09-19 13:20:00,47.82,47.9,47.78,47.81,98200.0,27.9385,27.9852,27.9151,27.9326,98200.0
2007-09-19 13:30:00,47.8,47.88,47.75,47.79,140900.0,27.9268,27.9735,27.8976,27.9209,140900.0
2007-09-19 13:40:00,47.79,47.82,47.7,47.7,118800.0,27.9209,27.9385,27.8684,27.8684,118800.0
2007-09-19 13:50:00,47.7,47.75,47.62,47.63,132800.0,27.8684,27.8976,27.8216,27.8275,132800.0
2007-09-19 14:00:00,47.63,47.66,47.5,47.55,175500.0,27.8275,27.845,27.7515,27.7807,175500.0
2007-09-19 14:10:00,47.55,47.58,47.25,47.31,450000.0,27.7807,27.7982,27.6054,27.6405,450000.0
2007-09-19 14:20:00,47.31,47.43,47.2,47.36,333600.0,27.6405,27.7106,27.5762,27.6697,333600.0
2007-09-19 14:30:00,47.36,47.47,47.33,47.39,108200.0,27.6697,27.734,27.6522,27.6872,108200.0
2007-09-19 14:40:00,47.38,47.43,47.32,47.35,109200.0,27.6814,27.7106,27.6463,27.6639,109200.0
2007-09-19 14:50:00,47.35,47.51,47.35,47.48,161500.0,27.6639,27.7573,27.6639,27.7398,161500.0
2007-09-19 15:00:00,47.48,47.57,47.45,47.47,271900.0,27.7398,27.7924,27.7223,27.734,271900.0
2007-09-19 15:10:00,47.47,47.6,47.45,47.55,351600.0,27.734,27.8099,27.7223,27.7807,351600.0
2007-09-19 15:20:00,47.55,47.61,47.43,47.56,295900.0,27.7807,27.8158,27.7106,27.7866,295900.0
2007-09-19 15:30:00,47.55,47.58,47.44,47.45,188200.0,27.7807,27.7982,27.7165,27.7223,188200.0
2007-09-19 15:40:00,47.46,47.55,47.35,47.35,389600.0,27.7281,27.7807,27.6639,27.6639,389600.0
2007-09-19 15:50:00,47.35,47.54,47.3,47.49,422200.0,27.6639,27.7749,27.6347,27.7457,422200.0
2007-09-20 09:30:00,47.29,47.44,46.69,46.69,361500.0,27.6288,27.7165,27.2783,27.2783,361500.0
2007-09-20 09:40:00,46.69,46.71,46.5,46.56,398100.0,27.2783,27.29,27.1673,27.2023,398100.0
2007-09-20 09:50:00,46.57,46.91,46.56,46.7,281800.0,27.2082,27.4068,27.2023,27.2841,281800.0
2007-09-20 10:00:00,46.69,46.8,46.57,46.76,244300.0,27.2783,27.3425,27.2082,27.3192,244300.0
2007-09-20 10:10:00,46.75,46.95,46.75,46.81,208400.0,27.3133,27.4302,27.3133,27.3484,208400.0
2007-09-20 10:20:00,46.8,46.88,46.65,46.66,163600.0,27.3425,27.3893,27.2549,27.2607,163600.0
2007-09-20 10:30:00,46.66,46.69,46.59,46.65,220800.0,27.2607,27.2783,27.2198,27.2549,220800.0
2007-09-20 10:40:00,46.65,46.7,46.53,46.66,213400.0,27.2549,27.2841,27.1848,27.2607,213400.0
2007-09-20 10:50:00,46.64,46.81,46.55,46.55,165200.0,27.2491,27.3484,27.1965,27.1965,165200.0
2007-09-20 11:00:00,46.55,46.67,46.55,46.65,116400.0,27.1965,27.2666,27.1965,27.2549,116400.0
2007-09-20 11:10:00,46.64,46.65,46.56,46.57,131300.0,27.2491,27.2549,27.2023,27.2082,131300.0
2007-09-20 11:20:00,46.56,46.59,46.44,46.52,256000.0,27.2023,27.2198,27.1322,27.1789,256000.0
2007-09-20 11:30:00,46.53,46.55,46.41,46.41,146500.0,27.1848,27.1965,27.1147,27.1147,146500.0
2007-09-20 11:40:00,46.41,46.51,46.41,46.46,122700.0,27.1147,27.1731,27.1147,27.1439,122700.0
2007-09-20 11:50:00,46.45,46.53,46.43,46.46,134900.0,27.1381,27.1848,27.1264,27.1439,134900.0
2007-09-20 12:00:00,46.46,46.5,46.38,46.39,192400.0,27.1439,27.1673,27.0972,27.103,192400.0
2007-09-20 12:10:00,46.38,46.42,46.32,46.4,146600.0,27.0972,27.1205,27.0621,27.1088,146600.0
2007-09-20 12:20:00,46.4,46.43,46.28,46.28,156100.0,27.1088,27.1264,27.0387,27.0387,156100.0
2007-09-20 12:30:00,46.28,46.33,46.23,46.27,137200.0,27.0387,27.0679,27.0095,27.0329,137200.0
2007-09-20 12:40:00,46.26,46.29,46.17,46.25,181200.0,27.027,27.0446,26.9745,27.0212,181200.0
2007-09-20 12:50:00,46.24,46.35,46.23,46.3,193200.0,27.0154,27.0796,27.0095,27.0504,193200.0
2007-09-20 13:00:00,46.29,46.3,46.23,46.24,122200.0,27.0446,27.0504,27.0095,27.0154,122200.0
2007-09-20 13:10:00,46.24,46.33,46.24,46.29,128000.0,27.0154,27.0679,27.0154,27.0446,128000.0
2007-09-20 13:20:00,46.3,46.3,46.19,46.24,151000.0,27.0504,27.0504,26.9861,27.0154,151000.0
2007-09-20 13:30:00,46.24,46.3,46.18,46.28,180600.0,27.0154,27.0504,26.9803,27.0387,180600.0
2007-09-20 13:40:00,46.29,46.49,46.27,46.46,127900.0,27.0446,27.1614,27.0329,27.1439,127900.0
2007-09-20 13:50:00,46.47,46.56,46.41,46.46,120400.0,27.1497,27.2023,27.1147,27.1439,120400.0
2007-09-20 14:00:00,46.46,46.57,46.45,46.46,78600.0,27.1439,27.2082,27.1381,27.1439,78600.0
2007-09-20 14:10:00,46.46,46.55,46.45,46.5,216600.0,27.1439,27.1965,27.1381,27.1673,216600.0
2007-09-20 14:20:00,46.49,46.5,46.4,46.48,152800.0,27.1614,27.1673,27.1088,27.1556,152800.0
2007-09-20 14:30:00,46.48,48.5,46.38,46.53,171600.0,27.1556,28.3357,27.0972,27.1848,171600.0
2007-09-20 14:40:00,46.54,46.55,46.35,46.35,143500.0,27.1906,27.1965,27.0796,27.0796,143500.0
2007-09-20 14:50:00,46.35,46.41,46.31,46.39,195900.0,27.0796,27.1147,27.0563,27.103,195900.0
2007-09-20 15:00:00,46.39,46.4,46.27,46.35,183100.0,27.103,27.1088,27.0329,27.0796,183100.0
2007-09-20 15:10:00,46.35,46.56,46.31,46.55,270000.0,27.0796,27.2023,27.0563,27.1965,270000.0
2007-09-20 15:20:00,46.56,46.57,46.45,46.51,180600.0,27.2023,27.2082,27.1381,27.1731,180600.0
2007-09-20 15:30:00,46.51,46.52,46.38,46.42,286400.0,27.1731,27.1789,27.0972,27.1205,286400.0
2007-09-20 15:40:00,46.43,46.51,46.37,46.5,429400.0,27.1264,27.1731,27.0913,27.1673,429400.0
2007-09-20 15:50:00,46.5,46.59,46.44,46.44,435200.0,27.1673,27.2198,27.1322,27.1322,435200.0
2007-09-21 09:30:00,46.54,46.77,46.39,46.62,947400.0,27.1906,27.325,27.103,27.2374,947400.0
2007-09-21 09:40:00,46.59,46.61,46.12,46.22,141100.0,27.2198,27.2315,26.9453,27.0037,141100.0
2007-09-21 09:50:00,46.21,46.43,46.19,46.36,183000.0,26.9978,27.1264,26.9861,27.0855,183000.0
2007-09-21 10:00:00,46.35,46.67,46.35,46.67,119700.0,27.0796,27.2666,27.0796,27.2666,119700.0
2007-09-21 10:10:00,46.66,46.68,46.36,46.4,163700.0,27.2607,27.2724,27.0855,27.1088,163700.0
2007-09-21 10:20:00,46.4,46.68,46.4,46.64,229900.0,27.1088,27.2724,27.1088,27.2491,229900.0
2007-09-21 10:30:00,46.64,46.67,46.64,46.67,90100.0,27.2491,27.2666,27.2491,27.2666,90100.0
2007-09-21 10:40:00,46.67,46.71,46.52,46.53,127100.0,27.2666,27.29,27.1789,27.1848,127100.0
2007-09-21 10:50:00,46.52,46.69,46.5,46.69,86000.0,27.1789,27.2783,27.1673,27.2783,86000.0
2007-09-21 11:00:00,46.68,46.75,46.67,46.71,85200.0,27.2724,27.3133,27.2666,27.29,85200.0
2007-09-21 11:10:00,46.71,46.72,46.65,46.67,58500.0,27.29,27.2958,27.2549,27.2666,58500.0
2007-09-21 11:20:00,46.67,46.75,46.66,46.74,188900.0,27.2666,27.3133,27.2607,27.3075,188900.0
2007-09-21 11:30:00,46.74,46.78,46.74,46.76,89800.0,27.3075,27.3309,27.3075,27.3192,89800.0
2007-09-21 11:40:00,46.76,46.84,46.75,46.82,84000.0,27.3192,27.3659,27.3133,27.3542,84000.0
2007-09-21 11:50:00,46.82,46.84,46.77,46.82,144300.0,27.3542,27.3659,27.325,27.3542,144300.0
2007-09-21 12:00:00,46.82,46.83,46.73,46.75,67700.0,27.3542,27.3601,27.3016,27.3133,67700.0
2007-09-21 12:10:00,46.74,46.82,46.74,46.76,122200.0,27.3075,27.3542,27.3075,27.3192,122200.0
2007-09-21 12:20:00,46.75,46.84,46.75,46.84,60100.0,27.3133,27.3659,27.3133,27.3659,60100.0
2007-09-21 12:30:00,46.84,46.86,46.82,46.86,111700.0,27.3659,27.3776,27.3542,27.3776,111700.0
2007-09-21 12:40:00,46.86,46.88,46.85,46.87,30000.0,27.3776,27.3893,27.3717,27.3834,30000.0
2007-09-21 12:50:00,46.86,46.88,46.77,46.8,39700.0,27.3776,27.3893,27.325,27.3425,39700.0
2007-09-21 13:00:00,46.8,46.87,46.77,46.87,61300.0,27.3425,27.3834,27.325,27.3834,61300.0
2007-09-21 13:10:00,46.87,46.89,46.83,46.84,56300.0,27.3834,27.3951,27.3601,27.3659,56300.0
2007-09-21 13:20:00,46.84,46.85,46.8,46.81,28900.0,27.3659,27.3717,27.3425,27.3484,28900.0
2007-09-21 13:30:00,46.81,46.84,46.79,46.8,43400.0,27.3484,27.3659,27.3367,27.3425,43400.0
2007-09-21 13:40:00,46.79,46.8,46.75,46.75,76400.0,27.3367,27.3425,27.3133,27.3133,76400.0
2007-09-21 13:50:00,46.75,46.76,46.44,46.66,99000.0,27.3133,27.3192,27.1322,27.2607,99000.0
2007-09-21 14:00:00,46.66,46.7,46.62,46.67,85800.0,27.2607,27.2841,27.2374,27.2666,85800.0
2007-09-21 14:10:00,46.68,46.69,46.62,46.64,65500.0,27.2724,27.2783,27.2374,27.2491,65500.0
2007-09-21 14:20:00,46.64,46.66,46.6,46.6,108700.0,27.2491,27.2607,27.2257,27.2257,108700.0
2007-09-21 14:30:00,46.61,46.66,46.58,46.59,68700.0,27.2315,27.2607,27.214,27.2198,68700.0
2007-09-21 14:40:00,46.58,46.69,46.53,46.66,95700.0,27.214,27.2783,27.1848,27.2607,95700.0
2007-09-21 14:50:00,46.67,46.73,46.64,46.73,101800.0,27.2666,27.3016,27.2491,27.3016,101800.0
2007-09-21 15:00:00,46.72,46.77,46.66,46.73,124700.0,27.2958,27.325,27.2607,27.3016,124700.0
2007-09-21 15:10:00,46.73,46.85,46.69,46.7,82000.0,27.3016,27.3717,27.2783,27.2841,82000.0
2007-09-21 15:20:00,46.69,46.74,46.61,46.64,116800.0,27.2783,27.3075,27.2315,27.2491,116800.0
2007-09-21 15:30:00,46.65,46.74,46.64,46.73,126500.0,27.2549,27.3075,27.2491,27.3016,126500.0
2007-09-21 15:40:00,46.74,46.8,46.71,46.73,174000.0,27.3075,27.3425,27.29,27.3016,174000.0
2007-09-21 15:50:00,46.73,46.75,46.6,46.72,281900.0,27.3016,27.3133,27.2257,27.2958,281900.0
2007-09-24 09:30:00,46.82,46.9,46.69,46.71,132600.0,27.3542,27.401,27.2783,27.29,132600.0
2007-09-24 09:40:00,46.71,47.11,46.67,47.0,244900.0,27.29,27.5237,27.2666,27.4594,244900.0
2007-09-24 09:50:00,47.0,47.07,46.77,46.78,139800.0,27.4594,27.5003,27.325,27.3309,139800.0
2007-09-24 10:00:00,46.79,46.81,46.6,46.64,97200.0,27.3367,27.3484,27.2257,27.2491,97200.0
2007-09-24 10:10:00,46.65,46.69,46.56,46.58,197300.0,27.2549,27.2783,27.2023,27.214,197300.0
2007-09-24 10:20:00,46.58,46.85,46.56,46.85,109600.0,27.214,27.3717,27.2023,27.3717,109600.0
2007-09-24 10:30:00,46.83,46.85,46.58,46.63,104200.0,27.3601,27.3717,27.214,27.2432,104200.0
2007-09-24 10:40:00,46.62,46.66,46.43,46.43,95500.0,27.2374,27.2607,27.1264,27.1264,95500.0
2007-09-24 10:50:00,46.42,46.45,46.34,46.45,113500.0,27.1205,27.1381,27.0738,27.1381,113500.0
2007-09-24 11:00:00,46.45,46.45,46.31,46.4,91100.0,27.1381,27.1381,27.0563,27.1088,91100.0
2007-09-24 11:10:00,46.42,46.5,46.4,46.47,75300.0,27.1205,27.1673,27.1088,27.1497,75300.0
2007-09-24 11:20:00,46.47,46.54,46.46,46.5,100500.0,27.1497,27.1906,27.1439,27.1673,100500.0
2007-09-24 11:30:00,46.5,46.54,46.48,46.52,59800.0,27.1673,27.1906,27.1556,27.1789,59800.0
2007-09-24 11:40:00,46.53,46.56,46.48,46.54,74100.0,27.1848,27.2023,27.1556,27.1906,74100.0
2007-09-24 11:50:00,46.54,46.55,46.49,46.49,66600.0,27.1906,27.1965,27.1614,27.1614,66600.0
2007-09-24 12:00:00,46.5,46.53,46.48,46.49,102900.0,27.1673,27.1848,27.1556,27.1614,102900.0
2007-09-24 12:10:00,46.5,46.54,46.5,46.51,64100.0,27.1673,27.1906,27.1673,27.1731,64100.0
2007-09-24 12:20:00,46.52,46.54,46.47,46.52,64300.0,27.1789,27.1906,27.1497,27.1789,64300.0
2007-09-24 12:30:00,46.53,46.55,46.46,46.48,129900.0,27.1848,27.1965,27.1439,27.1556,129900.0
2007-09-24 12:40:00,46.48,46.56,46.48,46.54,49500.0,27.1556,27.2023,27.1556,27.1906,49500.0
2007-09-24 12:50:00,46.53,46.54,46.44,46.45,84500.0,27.1848,27.1906,27.1322,27.1381,84500.0
2007-09-24 13:00:00,46.46,46.47,46.44,46.45,80600.0,27.1439,27.1497,27.1322,27.1381,80600.0
2007-09-24 13:10:00,46.44,46.44,46.3,46.33,127000.0,27.1322,27.1322,27.0504,27.0679,127000.0
2007-09-24 13:20:00,46.32,46.33,46.21,46.33,100200.0,27.0621,27.0679,26.9978,27.0679,100200.0
2007-09-24 13:30:00,46.31,46.32,46.07,46.09,181900.0,27.0563,27.0621,26.916,26.9277,181900.0
2007-09-24 13:40:00,46.09,46.17,46.03,46.07,121900.0,26.9277,26.9745,26.8927,26.916,121900.0
2007-09-24 13:50:00,46.07,46.11,45.98,46.02,233400.0,26.916,26.9394,26.8635,26.8868,233400.0
2007-09-24 14:00:00,46.02,46.13,46.02,46.11,131100.0,26.8868,26.9511,26.8868,26.9394,131100.0
2007-09-24 14:10:00,46.11,46.31,46.11,46.26,105200.0,26.9394,27.0563,26.9394,27.027,105200.0
2007-09-24 14:20:00,46.27,46.3,46.17,46.18,134600.0,27.0329,27.0504,26.9745,26.9803,134600.0
2007-09-24 14:30:00,46.17,46.27,46.16,46.22,104800.0,26.9745,27.0329,26.9686,27.0037,104800.0
2007-09-24 14:40:00,46.22,46.23,46.08,46.11,121300.0,27.0037,27.0095,26.9219,26.9394,121300.0
2007-09-24 14:50:00,46.12,46.27,46.08,46.26,94100.0,26.9453,27.0329,26.9219,27.027,94100.0
2007-09-24 15:00:00,46.27,46.29,46.15,46.27,145800.0,27.0329,27.0446,26.9628,27.0329,145800.0
2007-09-24 15:10:00,46.27,46.27,46.16,46.18,104500.0,27.0329,27.0329,26.9686,26.9803,104500.0
2007-09-24 15:20:00,46.18,46.25,46.17,46.24,105400.0,26.9803,27.0212,26.9745,27.0154,105400.0
2007-09-24 15:30:00,46.24,46.25,46.19,46.19,176100.0,27.0154,27.0212,26.9861,26.9861,176100.0
2007-09-24 15:40:00,46.19,46.3,46.19,46.26,153900.0,26.9861,27.0504,26.9861,27.027,153900.0
2007-09-24 15:50:00,46.26,46.27,46.14,46.2,281100.0,27.027,27.0329,26.9569,26.992,281100.0
2007-09-25 09:30:00,45.64,45.81,45.36,45.55,326000.0,26.6648,26.7641,26.5012,26.6122,326000.0
2007-09-25 09:40:00,45.56,45.56,45.18,45.23,320100.0,26.6181,26.6181,26.3961,26.4253,320100.0
2007-09-25 09:50:00,45.23,45.29,45.14,45.26,282000.0,26.4253,26.4603,26.3727,26.4428,282000.0
2007-09-25 10:00:00,45.26,45.35,45.12,45.35,223400.0,26.4428,26.4954,26.361,26.4954,223400.0
2007-09-25 10:10:00,45.34,45.5,45.32,45.47,180800.0,26.4895,26.583,26.4779,26.5655,180800.0
2007-09-25 10:20:00,45.47,45.51,45.38,45.41,235600.0,26.5655,26.5889,26.5129,26.5304,235600.0
2007-09-25 10:30:00,45.41,45.41,45.25,45.34,149600.0,26.5304,26.5304,26.437,26.4895,149600.0
2007-09-25 10:40:00,45.34,45.48,45.29,45.31,174600.0,26.4895,26.5713,26.4603,26.472,174600.0
2007-09-25 10:50:00,45.33,45.38,45.3,45.36,85600.0,26.4837,26.5129,26.4662,26.5012,85600.0
2007-09-25 11:00:00,45.36,45.51,45.34,45.44,94800.0,26.5012,26.5889,26.4895,26.548,94800.0
2007-09-25 11:10:00,45.44,45.46,45.3,45.31,97500.0,26.548,26.5597,26.4662,26.472,97500.0
2007-09-25 11:20:00,45.3,45.35,45.29,45.3,73300.0,26.4662,26.4954,26.4603,26.4662,73300.0
2007-09-25 11:30:00,45.3,45.5,45.29,45.41,167100.0,26.4662,26.583,26.4603,26.5304,167100.0
2007-09-25 11:40:00,45.4,45.47,45.4,45.45,64600.0,26.5246,26.5655,26.5246,26.5538,64600.0
2007-09-25 11:50:00,45.45,45.47,45.37,45.43,117200.0,26.5538,26.5655,26.5071,26.5421,117200.0
2007-09-25 12:00:00,45.43,45.54,45.42,45.52,131000.0,26.5421,26.6064,26.5363,26.5947,131000.0
2007-09-25 12:10:00,45.52,45.53,45.45,45.5,76100.0,26.5947,26.6005,26.5538,26.583,76100.0
2007-09-25 12:20:00,45.5,45.6,45.45,45.58,76600.0,26.583,26.6414,26.5538,26.6298,76600.0
2007-09-25 12:30:00,45.59,45.68,45.54,45.6,113700.0,26.6356,26.6882,26.6064,26.6414,113700.0
2007-09-25 12:40:00,45.59,45.75,45.56,45.75,99800.0,26.6356,26.7291,26.6181,26.7291,99800.0
2007-09-25 12:50:00,45.74,45.81,45.72,45.74,146500.0,26.7232,26.7641,26.7116,26.7232,146500.0
2007-09-25 13:00:00,45.73,45.75,45.68,45.72,103500.0,26.7174,26.7291,26.6882,26.7116,103500.0
2007-09-25 13:10:00,45.73,45.76,45.68,45.7,101100.0,26.7174,26.7349,26.6882,26.6999,101100.0
2007-09-25 13:20:00,45.7,45.81,45.69,45.78,177100.0,26.6999,26.7641,26.694,26.7466,177100.0
2007-09-25 13:30:00,45.78,45.84,45.67,45.7,113300.0,26.7466,26.7817,26.6823,26.6999,113300.0
2007-09-25 13:40:00,45.69,45.7,45.6,45.61,70900.0,26.694,26.6999,26.6414,26.6473,70900.0
2007-09-25 13:50:00,45.6,45.64,45.58,45.6,98000.0,26.6414,26.6648,26.6298,26.6414,98000.0
2007-09-25 14:00:00,45.6,45.6,45.45,45.51,128400.0,26.6414,26.6414,26.5538,26.5889,128400.0
2007-09-25 14:10:00,45.51,45.61,45.5,45.6,80100.0,26.5889,26.6473,26.583,26.6414,80100.0
2007-09-25 14:20:00,45.59,45.69,45.59,45.67,63600.0,26.6356,26.694,26.6356,26.6823,63600.0
2007-09-25 14:30:00,45.66,45.68,45.61,45.67,90700.0,26.6765,26.6882,26.6473,26.6823,90700.0
2007-09-25 14:40:00,45.67,45.9,45.64,45.8,108800.0,26.6823,26.8167,26.6648,26.7583,108800.0
2007-09-25 14:50:00,45.8,45.81,45.71,45.8,58400.0,26.7583,26.7641,26.7057,26.7583,58400.0
2007-09-25 15:00:00,45.79,45.8,45.72,45.76,135800.0,26.7525,26.7583,26.7116,26.7349,135800.0
2007-09-25 15:10:00,45.78,45.83,45.72,45.72,101800.0,26.7466,26.7758,26.7116,26.7116,101800.0
2007-09-25 15:20:00,45.72,45.83,45.72,45.83,91400.0,26.7116,26.7758,26.7116,26.7758,91400.0
2007-09-25 15:30:00,45.83,45.92,45.82,45.88,229800.0,26.7758,26.8284,26.77,26.805,229800.0
2007-09-25 15:40:00,45.88,45.96,45.87,45.95,187100.0,26.805,26.8518,26.7992,26.8459,187100.0
2007-09-25 15:50:00,45.95,46.08,45.95,46.04,460000.0,26.8459,26.9219,26.8459,26.8985,460000.0
2007-09-26 09:30:00,46.3,46.4,46.2,46.35,158700.0,27.0504,27.1088,26.992,27.0796,158700.0
2007-09-26 09:40:00,46.36,46.37,46.1,46.12,149600.0,27.0855,27.0913,26.9336,26.9453,149600.0
2007-09-26 09:50:00,46.11,46.3,46.0,46.27,130800.0,26.9394,27.0504,26.8751,27.0329,130800.0
2007-09-26 10:00:00,46.25,46.32,46.12,46.18,105000.0,27.0212,27.0621,26.9453,26.9803,105000.0
2007-09-26 10:10:00,46.18,46.25,46.14,46.17,81400.0,26.9803,27.0212,26.9569,26.9745,81400.0
2007-09-26 10:20:00,46.17,46.25,46.14,46.25,107500.0,26.9745,27.0212,26.9569,27.0212,107500.0
2007-09-26 10:30:00,46.25,46.25,46.08,46.12,97300.0,27.0212,27.0212,26.9219,26.9453,97300.0
2007-09-26 10:40:00,46.13,46.28,46.11,46.27,95900.0,26.9511,27.0387,26.9394,27.0329,95900.0
2007-09-26 10:50:00,46.28,46.5,46.27,46.47,134300.0,27.0387,27.1673,27.0329,27.1497,134300.0
2007-09-26 11:00:00,46.47,46.63,46.45,46.56,158800.0,27.1497,27.2432,27.1381,27.2023,158800.0
2007-09-26 11:10:00,46.56,46.65,46.54,46.6,115500.0,27.2023,27.2549,27.1906,27.2257,115500.0
2007-09-26 11:20:00,46.6,46.67,46.53,46.6,170600.0,27.2257,27.2666,27.1848,27.2257,170600.0
2007-09-26 11:30:00,46.6,46.6,46.57,46.6,58700.0,27.2257,27.2257,27.2082,27.2257,58700.0
2007-09-26 11:40:00,46.59,46.64,46.59,46.63,88700.0,27.2198,27.2491,27.2198,27.2432,88700.0
2007-09-26 11:50:00,46.62,46.65,46.59,46.64,97500.0,27.2374,27.2549,27.2198,27.2491,97500.0
2007-09-26 12:00:00,46.65,46.69,46.58,46.61,82500.0,27.2549,27.2783,27.214,27.2315,82500.0
2007-09-26 12:10:00,46.6,46.67,46.6,46.65,59900.0,27.2257,27.2666,27.2257,27.2549,59900.0
2007-09-26 12:20:00,46.65,46.65,46.54,46.59,69700.0,27.2549,27.2549,27.1906,27.2198,69700.0
2007-09-26 12:30:00,46.59,46.6,46.55,46.56,54800.0,27.2198,27.2257,27.1965,27.2023,54800.0
2007-09-26 12:40:00,46.55,46.56,46.52,46.52,40200.0,27.1965,27.2023,27.1789,27.1789,40200.0
2007-09-26 12:50:00,46.51,46.52,46.49,46.52,42800.0,27.1731,27.1789,27.1614,27.1789,42800.0
2007-09-26 13:00:00,46.51,46.6,46.51,46.58,79500.0,27.1731,27.2257,27.1731,27.214,79500.0
2007-09-26 13:10:00,46.58,46.62,46.56,46.59,54600.0,27.214,27.2374,27.2023,27.2198,54600.0
2007-09-26 13:20:00,46.59,46.63,46.57,46.58,65900.0,27.2198,27.2432,27.2082,27.214,65900.0
2007-09-26 13:30:00,46.58,46.59,46.46,46.53,79200.0,27.214,27.2198,27.1439,27.1848,79200.0
2007-09-26 13:40:00,46.53,46.53,46.3,46.48,108600.0,27.1848,27.1848,27.0504,27.1556,108600.0
2007-09-26 13:50:00,46.47,46.47,46.35,46.4,75100.0,27.1497,27.1497,27.0796,27.1088,75100.0
2007-09-26 14:00:00,46.41,46.5,46.4,46.45,56700.0,27.1147,27.1673,27.1088,27.1381,56700.0
2007-09-26 14:10:00,46.45,46.5,46.4,46.44,94500.0,27.1381,27.1673,27.1088,27.1322,94500.0
2007-09-26 14:20:00,46.44,46.46,46.35,46.39,61700.0,27.1322,27.1439,27.0796,27.103,61700.0
2007-09-26 14:30:00,46.39,46.46,46.37,46.39,69700.0,27.103,27.1439,27.0913,27.103,69700.0
2007-09-26 14:40:00,46.39,46.4,46.28,46.32,65100.0,27.103,27.1088,27.0387,27.0621,65100.0
2007-09-26 14:50:00,46.33,46.38,46.29,46.31,117500.0,27.0679,27.0972,27.0446,27.0563,117500.0
2007-09-26 15:00:00,46.31,46.49,46.31,46.49,69200.0,27.0563,27.1614,27.0563,27.1614,69200.0
2007-09-26 15:10:00,46.49,46.57,46.44,46.57,124000.0,27.1614,27.2082,27.1322,27.2082,124000.0
2007-09-26 15:20:00,46.57,46.57,46.49,46.55,81000.0,27.2082,27.2082,27.1614,27.1965,81000.0
2007-09-26 15:30:00,46.55,46.58,46.34,46.39,151100.0,27.1965,27.214,27.0738,27.103,151100.0
2007-09-26 15:40:00,46.4,46.43,46.33,46.35,156800.0,27.1088,27.1264,27.0679,27.0796,156800.0
2007-09-26 15:50:00,46.36,46.4,46.29,46.36,167500.0,27.0855,27.1088,27.0446,27.0855,167500.0
2007-09-27 09:30:00,46.48,46.6,46.38,46.57,103300.0,27.1556,27.2257,27.0972,27.2082,103300.0
2007-09-27 09:40:00,46.57,46.62,46.45,46.46,90300.0,27.2082,27.2374,27.1381,27.1439,90300.0
2007-09-27 09:50:00,46.49,46.56,46.39,46.44,91700.0,27.1614,27.2023,27.103,27.1322,91700.0
2007-09-27 10:00:00,46.43,46.5,46.35,46.45,105500.0,27.1264,27.1673,27.0796,27.1381,105500.0
2007-09-27 10:10:00,46.45,46.5,46.26,46.44,110000.0,27.1381,27.1673,27.027,27.1322,110000.0
2007-09-27 10:20:00,46.46,46.56,46.4,46.43,105800.0,27.1439,27.2023,27.1088,27.1264,105800.0
2007-09-27 10:30:00,46.44,46.51,46.4,46.44,98200.0,27.1322,27.1731,27.1088,27.1322,98200.0
2007-09-27 10:40:00,46.44,46.45,46.35,46.37,105800.0,27.1322,27.1381,27.0796,27.0913,105800.0
2007-09-27 10:50:00,46.36,46.5,46.36,46.5,64100.0,27.0855,27.1673,27.0855,27.1673,64100.0
2007-09-27 11:00:00,46.49,46.51,46.39,46.39,55700.0,27.1614,27.1731,27.103,27.103,55700.0
2007-09-27 11:10:00,46.4,46.42,46.28,46.34,43900.0,27.1088,27.1205,27.0387,27.0738,43900.0
2007-09-27 11:20:00,46.33,46.34,46.25,46.27,42700.0,27.0679,27.0738,27.0212,27.0329,42700.0
2007-09-27 11:30:00,46.26,46.27,46.21,46.23,36500.0,27.027,27.0329,26.9978,27.0095,36500.0
2007-09-27 11:40:00,46.24,46.3,46.22,46.25,29400.0,27.0154,27.0504,27.0037,27.0212,29400.0
2007-09-27 11:50:00,46.25,46.33,46.24,46.28,30000.0,27.0212,27.0679,27.0154,27.0387,30000.0
2007-09-27 12:00:00,46.26,46.31,46.25,46.25,25900.0,27.027,27.0563,27.0212,27.0212,25900.0
2007-09-27 12:10:00,46.25,46.25,46.16,46.19,49900.0,27.0212,27.0212,26.9686,26.9861,49900.0
2007-09-27 12:20:00,46.18,46.2,46.04,46.07,111900.0,26.9803,26.992,26.8985,26.916,111900.0
2007-09-27 12:30:00,46.07,46.13,46.0,46.02,92200.0,26.916,26.9511,26.8751,26.8868,92200.0
2007-09-27 12:40:00,46.02,46.07,46.0,46.02,74700.0,26.8868,26.916,26.8751,26.8868,74700.0
2007-09-27 12:50:00,46.03,46.08,46.0,46.05,53100.0,26.8927,26.9219,26.8751,26.9044,53100.0
2007-09-27 13:00:00,46.04,46.15,45.98,45.99,65900.0,26.8985,26.9628,26.8635,26.8693,65900.0
2007-09-27 13:10:00,45.99,46.1,45.96,46.1,41900.0,26.8693,26.9336,26.8518,26.9336,41900.0
2007-09-27 13:20:00,46.07,46.08,46.0,46.02,39900.0,26.916,26.9219,26.8751,26.8868,39900.0
2007-09-27 13:30:00,46.02,46.07,45.99,45.99,45300.0,26.8868,26.916,26.8693,26.8693,45300.0
2007-09-27 13:40:00,46.0,46.09,45.98,46.05,35500.0,26.8751,26.9277,26.8635,26.9044,35500.0
2007-09-27 13:50:00,46.05,46.11,46.03,46.06,51900.0,26.9044,26.9394,26.8927,26.9102,51900.0
2007-09-27 14:00:00,46.07,46.12,46.04,46.07,38200.0,26.916,26.9453,26.8985,26.916,38200.0
2007-09-27 14:10:00,46.08,46.14,46.07,46.09,42400.0,26.9219,26.9569,26.916,26.9277,42400.0
2007-09-27 14:20:00,46.07,46.15,46.06,46.13,54700.0,26.916,26.9628,26.9102,26.9511,54700.0
2007-09-27 14:30:00,46.14,46.15,46.05,46.11,61200.0,26.9569,26.9628,26.9044,26.9394,61200.0
2007-09-27 14:40:00,46.11,46.11,45.98,46.04,71300.0,26.9394,26.9394,26.8635,26.8985,71300.0
2007-09-27 14:50:00,46.06,46.11,46.03,46.06,50900.0,26.9102,26.9394,26.8927,26.9102,50900.0
2007-09-27 15:00:00,46.06,46.14,46.03,46.12,135800.0,26.9102,26.9569,26.8927,26.9453,135800.0
2007-09-27 15:10:00,46.12,46.15,46.1,46.14,78300.0,26.9453,26.9628,26.9336,26.9569,78300.0
2007-09-27 15:20:00,46.14,46.18,46.11,46.13,92500.0,26.9569,26.9803,26.9394,26.9511,92500.0
2007-09-27 15:30:00,46.13,46.13,46.08,46.08,68700.0,26.9511,26.9511,26.9219,26.9219,68700.0
2007-09-27 15:40:00,46.08,46.13,46.07,46.11,127100.0,26.9219,26.9511,26.916,26.9394,127100.0
2007-09-27 15:50:00,46.11,46.2,46.08,46.18,193400.0,26.9394,26.992,26.9219,26.9803,193400.0
2007-09-28 09:30:00,46.08,46.31,46.07,46.18,70400.0,26.9219,27.0563,26.916,26.9803,70400.0
2007-09-28 09:40:00,46.17,46.29,46.06,46.13,90900.0,26.9745,27.0446,26.9102,26.9511,90900.0
2007-09-28 09:50:00,46.14,46.17,45.95,46.02,95500.0,26.9569,26.9745,26.8459,26.8868,95500.0
2007-09-28 10:00:00,46.03,46.04,45.81,45.87,153800.0,26.8927,26.8985,26.7641,26.7992,153800.0
2007-09-28 10:10:00,45.86,45.97,45.8,45.85,64100.0,26.7933,26.8576,26.7583,26.7875,64100.0
2007-09-28 10:20:00,45.86,45.91,45.73,45.77,104100.0,26.7933,26.8226,26.7174,26.7408,104100.0
2007-09-28 10:30:00,45.77,45.77,45.58,45.7,201100.0,26.7408,26.7408,26.6298,26.6999,201100.0
2007-09-28 10:40:00,45.7,45.72,45.63,45.65,106900.0,26.6999,26.7116,26.659,26.6707,106900.0
2007-09-28 10:50:00,45.65,45.73,45.65,45.69,96700.0,26.6707,26.7174,26.6707,26.694,96700.0
2007-09-28 11:00:00,45.69,45.77,45.69,45.7,98700.0,26.694,26.7408,26.694,26.6999,98700.0
2007-09-28 11:10:00,45.71,45.88,45.7,45.85,102700.0,26.7057,26.805,26.6999,26.7875,102700.0
2007-09-28 11:20:00,45.86,45.97,45.86,45.91,59900.0,26.7933,26.8576,26.7933,26.8226,59900.0
2007-09-28 11:30:00,45.91,45.95,45.84,45.92,89000.0,26.8226,26.8459,26.7817,26.8284,89000.0
2007-09-28 11:40:00,45.92,46.0,45.9,45.95,55300.0,26.8284,26.8751,26.8167,26.8459,55300.0
2007-09-28 11:50:00,45.94,45.96,45.89,45.9,58700.0,26.8401,26.8518,26.8109,26.8167,58700.0
2007-09-28 12:00:00,45.9,45.91,45.79,45.83,59200.0,26.8167,26.8226,26.7525,26.7758,59200.0
2007-09-28 12:10:00,45.83,45.84,45.68,45.76,80200.0,26.7758,26.7817,26.6882,26.7349,80200.0
2007-09-28 12:20:00,45.76,45.85,45.76,45.79,39500.0,26.7349,26.7875,26.7349,26.7525,39500.0
2007-09-28 12:30:00,45.8,45.83,45.72,45.77,140600.0,26.7583,26.7758,26.7116,26.7408,140600.0
2007-09-28 12:40:00,45.78,45.83,45.71,45.74,142600.0,26.7466,26.7758,26.7057,26.7232,142600.0
2007-09-28 12:50:00,45.75,45.96,45.75,45.92,136300.0,26.7291,26.8518,26.7291,26.8284,136300.0
2007-09-28 13:00:00,45.91,45.97,45.9,45.96,84600.0,26.8226,26.8576,26.8167,26.8518,84600.0
2007-09-28 13:10:00,45.97,46.07,45.94,46.06,94400.0,26.8576,26.916,26.8401,26.9102,94400.0
2007-09-28 13:20:00,46.06,46.06,45.95,45.97,80500.0,26.9102,26.9102,26.8459,26.8576,80500.0
2007-09-28 13:30:00,45.97,45.98,45.74,45.74,160400.0,26.8576,26.8635,26.7232,26.7232,160400.0
2007-09-28 13:40:00,45.75,45.87,45.75,45.85,68200.0,26.7291,26.7992,26.7291,26.7875,68200.0
2007-09-28 13:50:00,45.84,45.92,45.83,45.92,71000.0,26.7817,26.8284,26.7758,26.8284,71000.0
2007-09-28 14:00:00,45.92,46.0,45.9,45.9,70400.0,26.8284,26.8751,26.8167,26.8167,70400.0
2007-09-28 14:10:00,45.9,45.92,45.71,45.79,68400.0,26.8167,26.8284,26.7057,26.7525,68400.0
2007-09-28 14:20:00,45.79,45.82,45.76,45.79,60300.0,26.7525,26.77,26.7349,26.7525,60300.0
2007-09-28 14:30:00,45.78,45.86,45.78,45.85,70900.0,26.7466,26.7933,26.7466,26.7875,70900.0
2007-09-28 14:40:00,45.85,45.94,45.84,45.89,156000.0,26.7875,26.8401,26.7817,26.8109,156000.0
2007-09-28 14:50:00,45.89,45.89,45.81,45.85,98800.0,26.8109,26.8109,26.7641,26.7875,98800.0
2007-09-28 15:00:00,45.84,45.94,45.84,45.91,491600.0,26.7817,26.8401,26.7817,26.8226,491600.0
2007-09-28 15:10:00,45.9,45.95,45.88,45.9,255900.0,26.8167,26.8459,26.805,26.8167,255900.0
2007-09-28 15:20:00,45.9,45.99,45.89,45.98,261700.0,26.8167,26.8693,26.8109,26.8635,261700.0
2007-09-28 15:30:00,45.98,46.07,45.92,45.93,172800.0,26.8635,26.916,26.8284,26.8342,172800.0
2007-09-28 15:40:00,45.93,45.99,45.91,45.97,204900.0,26.8342,26.8693,26.8226,26.8576,204900.0
2007-09-28 15:50:00,45.97,46.02,45.94,46.01,275600.0,26.8576,26.8868,26.8401,26.881,275600.0
2007-10-01 09:30:00,46.09,46.51,46.05,46.5,145600.0,26.9277,27.1731,26.9044,27.1673,145600.0
2007-10-01 09:40:00,46.52,46.6,46.3,46.35,149500.0,27.1789,27.2257,27.0504,27.0796,149500.0
2007-10-01 09:50:00,46.34,46.5,46.26,46.48,77500.0,27.0738,27.1673,27.027,27.1556,77500.0
2007-10-01 10:00:00,46.49,46.64,46.41,46.6,131600.0,27.1614,27.2491,27.1147,27.2257,131600.0
2007-10-01 10:10:00,46.61,46.75,46.47,46.48,121400.0,27.2315,27.3133,27.1497,27.1556,121400.0
2007-10-01 10:20:00,46.49,46.53,46.36,46.36,56800.0,27.1614,27.1848,27.0855,27.0855,56800.0
2007-10-01 10:30:00,46.38,46.41,46.3,46.36,98400.0,27.0972,27.1147,27.0504,27.0855,98400.0
2007-10-01 10:40:00,46.35,46.37,46.29,46.34,214900.0,27.0796,27.0913,27.0446,27.0738,214900.0
2007-10-01 10:50:00,46.34,46.47,46.33,46.41,58600.0,27.0738,27.1497,27.0679,27.1147,58600.0
2007-10-01 11:00:00,46.43,46.53,46.4,46.45,87700.0,27.1264,27.1848,27.1088,27.1381,87700.0
2007-10-01 11:10:00,46.45,46.53,46.44,46.53,90200.0,27.1381,27.1848,27.1322,27.1848,90200.0
2007-10-01 11:20:00,46.53,46.53,46.44,46.45,99700.0,27.1848,27.1848,27.1322,27.1381,99700.0
2007-10-01 11:30:00,46.45,46.56,46.45,46.52,228900.0,27.1381,27.2023,27.1381,27.1789,228900.0
2007-10-01 11:40:00,46.51,46.63,46.51,46.6,100400.0,27.1731,27.2432,27.1731,27.2257,100400.0
2007-10-01 11:50:00,46.61,46.71,46.6,46.7,97400.0,27.2315,27.29,27.2257,27.2841,97400.0
2007-10-01 12:00:00,46.7,46.75,46.66,46.71,135600.0,27.2841,27.3133,27.2607,27.29,135600.0
2007-10-01 12:10:00,46.72,46.73,46.64,46.73,85500.0,27.2958,27.3016,27.2491,27.3016,85500.0
2007-10-01 12:20:00,46.72,46.77,46.7,46.72,61500.0,27.2958,27.325,27.2841,27.2958,61500.0
2007-10-01 12:30:00,46.73,46.87,46.7,46.79,109500.0,27.3016,27.3834,27.2841,27.3367,109500.0
2007-10-01 12:40:00,46.78,46.85,46.72,46.77,71900.0,27.3309,27.3717,27.2958,27.325,71900.0
2007-10-01 12:50:00,46.77,46.8,46.69,46.71,61000.0,27.325,27.3425,27.2783,27.29,61000.0
2007-10-01 13:00:00,46.71,46.75,46.68,46.71,65600.0,27.29,27.3133,27.2724,27.29,65600.0
2007-10-01 13:10:00,46.71,46.77,46.69,46.75,86900.0,27.29,27.325,27.2783,27.3133,86900.0
2007-10-01 13:20:00,46.74,46.83,46.69,46.78,61800.0,27.3075,27.3601,27.2783,27.3309,61800.0
2007-10-01 13:30:00,46.79,46.85,46.77,46.84,54500.0,27.3367,27.3717,27.325,27.3659,54500.0
2007-10-01 13:40:00,46.85,46.88,46.77,46.8,85400.0,27.3717,27.3893,27.325,27.3425,85400.0
2007-10-01 13:50:00,46.8,46.9,46.79,46.86,107500.0,27.3425,27.401,27.3367,27.3776,107500.0
2007-10-01 14:00:00,46.86,46.97,46.85,46.96,151100.0,27.3776,27.4419,27.3717,27.436,151100.0
2007-10-01 14:10:00,46.95,47.03,46.93,47.01,162300.0,27.4302,27.4769,27.4185,27.4652,162300.0
2007-10-01 14:20:00,47.02,47.02,46.96,47.02,134000.0,27.4711,27.4711,27.436,27.4711,134000.0
2007-10-01 14:30:00,47.02,47.05,47.0,47.04,116500.0,27.4711,27.4886,27.4594,27.4828,116500.0
2007-10-01 14:40:00,47.05,47.15,47.05,47.15,175800.0,27.4886,27.547,27.4886,27.547,175800.0
2007-10-01 14:50:00,47.15,47.18,47.13,47.17,121600.0,27.547,27.5645,27.5353,27.5587,121600.0
2007-10-01 15:00:00,47.16,47.34,47.13,47.31,369100.0,27.5529,27.658,27.5353,27.6405,369100.0
2007-10-01 15:10:00,47.32,47.47,47.31,47.43,206100.0,27.6463,27.734,27.6405,27.7106,206100.0
2007-10-01 15:20:00,47.43,47.43,47.2,47.22,282200.0,27.7106,27.7106,27.5762,27.5879,282200.0
2007-10-01 15:30:00,47.22,47.23,46.98,47.0,236500.0,27.5879,27.5938,27.4477,27.4594,236500.0
2007-10-01 15:40:00,47.0,47.01,46.92,46.96,310500.0,27.4594,27.4652,27.4126,27.436,310500.0
2007-10-01 15:50:00,46.96,47.0,46.91,47.0,326000.0,27.436,27.4594,27.4068,27.4594,326000.0
2007-10-02 09:30:00,47.0,47.72,47.0,47.7,269200.0,27.4594,27.88,27.4594,27.8684,269200.0
2007-10-02 09:40:00,47.7,47.75,47.64,47.72,214300.0,27.8684,27.8976,27.8333,27.88,214300.0
2007-10-02 09:50:00,47.72,47.72,47.5,47.53,227800.0,27.88,27.88,27.7515,27.769,227800.0
2007-10-02 10:00:00,47.52,47.52,47.42,47.49,223400.0,27.7632,27.7632,27.7048,27.7457,223400.0
2007-10-02 10:10:00,47.51,47.65,47.45,47.48,230800.0,27.7573,27.8391,27.7223,27.7398,230800.0
2007-10-02 10:20:00,47.47,47.58,47.46,47.57,232400.0,27.734,27.7982,27.7281,27.7924,232400.0
2007-10-02 10:30:00,47.57,47.6,47.46,47.51,204900.0,27.7924,27.8099,27.7281,27.7573,204900.0
2007-10-02 10:40:00,47.51,47.54,47.45,47.46,121600.0,27.7573,27.7749,27.7223,27.7281,121600.0
2007-10-02 10:50:00,47.46,47.49,47.43,47.47,87900.0,27.7281,27.7457,27.7106,27.734,87900.0
2007-10-02 11:00:00,47.47,47.49,47.41,47.42,115800.0,27.734,27.7457,27.6989,27.7048,115800.0
2007-10-02 11:10:00,47.44,47.45,47.21,47.3,247500.0,27.7165,27.7223,27.5821,27.6347,247500.0
2007-10-02 11:20:00,47.3,47.33,47.25,47.33,100400.0,27.6347,27.6522,27.6054,27.6522,100400.0
2007-10-02 11:30:00,47.33,47.39,47.33,47.38,93200.0,27.6522,27.6872,27.6522,27.6814,93200.0
2007-10-02 11:40:00,47.38,47.4,47.34,47.35,73400.0,27.6814,27.6931,27.658,27.6639,73400.0
2007-10-02 11:50:00,47.35,47.42,47.33,47.39,76400.0,27.6639,27.7048,27.6522,27.6872,76400.0
2007-10-02 12:00:00,47.39,47.42,47.35,47.36,90000.0,27.6872,27.7048,27.6639,27.6697,90000.0
2007-10-02 12:10:00,47.35,47.39,47.34,47.36,57700.0,27.6639,27.6872,27.658,27.6697,57700.0
2007-10-02 12:20:00,47.36,47.39,47.34,47.35,55100.0,27.6697,27.6872,27.658,27.6639,55100.0
2007-10-02 12:30:00,47.35,47.37,47.31,47.34,87800.0,27.6639,27.6756,27.6405,27.658,87800.0
2007-10-02 12:40:00,47.34,47.34,47.26,47.29,125600.0,27.658,27.658,27.6113,27.6288,125600.0
2007-10-02 12:50:00,47.29,47.3,47.26,47.3,54200.0,27.6288,27.6347,27.6113,27.6347,54200.0
2007-10-02 13:00:00,47.3,47.33,47.28,47.31,55800.0,27.6347,27.6522,27.623,27.6405,55800.0
2007-10-02 13:10:00,47.32,47.33,47.28,47.31,70500.0,27.6463,27.6522,27.623,27.6405,70500.0
2007-10-02 13:20:00,47.31,47.33,47.27,47.31,193500.0,27.6405,27.6522,27.6171,27.6405,193500.0
2007-10-02 13:30:00,47.31,47.32,47.28,47.32,60500.0,27.6405,27.6463,27.623,27.6463,60500.0
2007-10-02 13:40:00,47.31,47.37,47.31,47.36,48000.0,27.6405,27.6756,27.6405,27.6697,48000.0
2007-10-02 13:50:00,47.36,47.45,47.35,47.41,64000.0,27.6697,27.7223,27.6639,27.6989,64000.0
2007-10-02 14:00:00,47.41,47.45,47.41,47.43,59300.0,27.6989,27.7223,27.6989,27.7106,59300.0
2007-10-02 14:10:00,47.43,47.53,47.43,47.5,86300.0,27.7106,27.769,27.7106,27.7515,86300.0
2007-10-02 14:20:00,47.49,47.49,47.43,47.45,67700.0,27.7457,27.7457,27.7106,27.7223,67700.0
2007-10-02 14:30:00,47.45,47.48,47.39,47.42,65700.0,27.7223,27.7398,27.6872,27.7048,65700.0
2007-10-02 14:40:00,47.42,47.5,47.39,47.47,53500.0,27.7048,27.7515,27.6872,27.734,53500.0
2007-10-02 14:50:00,47.47,47.48,47.42,47.47,44400.0,27.734,27.7398,27.7048,27.734,44400.0
2007-10-02 15:00:00,47.47,47.47,47.4,47.45,70200.0,27.734,27.734,27.6931,27.7223,70200.0
2007-10-02 15:10:00,47.46,47.46,47.37,47.38,99300.0,27.7281,27.7281,27.6756,27.6814,99300.0
2007-10-02 15:20:00,47.37,47.52,47.37,47.41,110000.0,27.6756,27.7632,27.6756,27.6989,110000.0
2007-10-02 15:30:00,47.42,47.46,47.37,47.41,108300.0,27.7048,27.7281,27.6756,27.6989,108300.0
2007-10-02 15:40:00,47.42,47.55,47.42,47.49,189400.0,27.7048,27.7807,27.7048,27.7457,189400.0
2007-10-02 15:50:00,47.49,47.61,47.49,47.6,265900.0,27.7457,27.8158,27.7457,27.8099,265900.0
2007-10-03 09:30:00,47.48,47.73,47.31,47.58,249800.0,27.7398,27.8859,27.6405,27.7982,249800.0
2007-10-03 09:40:00,47.58,47.85,47.58,47.8,189000.0,27.7982,27.956,27.7982,27.9268,189000.0
2007-10-03 09:50:00,47.85,47.91,47.75,47.75,193200.0,27.956,27.991,27.8976,27.8976,193200.0
2007-10-03 10:00:00,47.75,47.94,47.75,47.9,192700.0,27.8976,28.0086,27.8976,27.9852,192700.0
2007-10-03 10:10:00,47.9,47.97,47.81,47.89,128700.0,27.9852,28.0261,27.9326,27.9794,128700.0
2007-10-03 10:20:00,47.89,48.2,47.85,48.1,222300.0,27.9794,28.1605,27.956,28.1021,222300.0
2007-10-03 10:30:00,48.1,48.27,48.08,48.23,161000.0,28.1021,28.2014,28.0904,28.178,161000.0
2007-10-03 10:40:00,48.24,48.26,48.16,48.18,86400.0,28.1838,28.1955,28.1371,28.1488,86400.0
2007-10-03 10:50:00,48.18,48.27,48.17,48.24,162500.0,28.1488,28.2014,28.1429,28.1838,162500.0
2007-10-03 11:00:00,48.23,48.24,48.16,48.21,108000.0,28.178,28.1838,28.1371,28.1663,108000.0
2007-10-03 11:10:00,48.22,48.35,48.21,48.35,269000.0,28.1722,28.2481,28.1663,28.2481,269000.0
2007-10-03 11:20:00,48.35,48.39,48.26,48.29,151200.0,28.2481,28.2715,28.1955,28.2131,151200.0
2007-10-03 11:30:00,48.29,48.34,48.28,48.33,115500.0,28.2131,28.2423,28.2072,28.2364,115500.0
2007-10-03 11:40:00,48.34,48.69,48.33,48.64,376800.0,28.2423,28.4468,28.2364,28.4175,376800.0
2007-10-03 11:50:00,48.63,48.96,48.61,48.91,463400.0,28.4117,28.6045,28.4,28.5753,463400.0
2007-10-03 12:00:00,48.91,49.31,48.88,49.3,614300.0,28.5753,28.809,28.5578,28.8031,614300.0
2007-10-03 12:10:00,49.29,49.36,48.8,48.82,393500.0,28.7973,28.8382,28.511,28.5227,393500.0
2007-10-03 12:20:00,48.81,48.95,48.73,48.73,401600.0,28.5169,28.5987,28.4701,28.4701,401600.0
2007-10-03 12:30:00,48.74,48.85,48.73,48.84,234000.0,28.476,28.5402,28.4701,28.5344,234000.0
2007-10-03 12:40:00,48.83,48.92,48.7,48.8,163000.0,28.5285,28.5811,28.4526,28.511,163000.0
2007-10-03 12:50:00,48.8,48.84,48.75,48.78,122800.0,28.511,28.5344,28.4818,28.4993,122800.0
2007-10-03 13:00:00,48.78,48.85,48.7,48.75,462300.0,28.4993,28.5402,28.4526,28.4818,462300.0
2007-10-03 13:10:00,48.75,48.95,48.7,48.93,143300.0,28.4818,28.5987,28.4526,28.587,143300.0
2007-10-03 13:20:00,48.93,49.13,48.84,49.03,142700.0,28.587,28.7038,28.5344,28.6454,142700.0
2007-10-03 13:30:00,49.02,49.05,48.88,48.88,103200.0,28.6396,28.6571,28.5578,28.5578,103200.0
2007-10-03 13:40:00,48.88,48.9,48.77,48.84,254700.0,28.5578,28.5694,28.4935,28.5344,254700.0
2007-10-03 13:50:00,48.83,48.85,48.76,48.81,217600.0,28.5285,28.5402,28.4877,28.5169,217600.0
2007-10-03 14:00:00,48.81,48.82,48.0,48.66,356800.0,28.5169,28.5227,28.0436,28.4292,356800.0
2007-10-03 14:10:00,48.65,48.83,48.62,48.78,175800.0,28.4234,28.5285,28.4059,28.4993,175800.0
2007-10-03 14:20:00,48.77,48.78,48.63,48.73,280600.0,28.4935,28.4993,28.4117,28.4701,280600.0
2007-10-03 14:30:00,48.71,48.75,48.62,48.66,163200.0,28.4584,28.4818,28.4059,28.4292,163200.0
2007-10-03 14:40:00,48.66,48.72,48.59,48.62,99400.0,28.4292,28.4643,28.3883,28.4059,99400.0
2007-10-03 14:50:00,48.62,48.7,48.57,48.7,113000.0,28.4059,28.4526,28.3766,28.4526,113000.0
2007-10-03 15:00:00,48.7,48.74,48.68,48.7,99600.0,28.4526,28.476,28.4409,28.4526,99600.0
2007-10-03 15:10:00,48.69,48.71,48.67,48.7,91700.0,28.4468,28.4584,28.4351,28.4526,91700.0
2007-10-03 15:20:00,48.69,48.7,48.6,48.61,72800.0,28.4468,28.4526,28.3942,28.4,72800.0
2007-10-03 15:30:00,48.6,48.65,48.57,48.57,160500.0,28.3942,28.4234,28.3766,28.3766,160500.0
2007-10-03 15:40:00,48.57,48.58,48.45,48.5,245300.0,28.3766,28.3825,28.3065,28.3357,245300.0
2007-10-03 15:50:00,48.51,48.73,48.46,48.54,411100.0,28.3416,28.4701,28.3124,28.3591,411100.0
2007-10-04 09:30:00,48.68,48.98,48.53,48.9,174400.0,28.5172,28.693,28.4293,28.6461,174400.0
2007-10-04 09:40:00,48.9,49.05,48.76,48.89,228300.0,28.6461,28.734,28.5641,28.6402,228300.0
2007-10-04 09:50:00,48.88,48.9,48.5,48.56,158300.0,28.6344,28.6461,28.4118,28.4469,158300.0
2007-10-04 10:00:00,48.56,48.74,48.54,48.72,124600.0,28.4469,28.5524,28.4352,28.5406,124600.0
2007-10-04 10:10:00,48.72,48.89,48.72,48.83,138900.0,28.5406,28.6402,28.5406,28.6051,138900.0
2007-10-04 10:20:00,48.83,48.89,48.81,48.85,103600.0,28.6051,28.6402,28.5934,28.6168,103600.0
2007-10-04 10:30:00,48.85,48.93,48.83,48.85,144100.0,28.6168,28.6637,28.6051,28.6168,144100.0
2007-10-04 10:40:00,48.85,48.98,48.84,48.98,121200.0,28.6168,28.693,28.6109,28.693,121200.0
2007-10-04 10:50:00,48.98,49.04,48.98,49.0,126000.0,28.693,28.7281,28.693,28.7047,126000.0
2007-10-04 11:00:00,49.0,49.03,48.9,49.03,184500.0,28.7047,28.7222,28.6461,28.7222,184500.0
2007-10-04 11:10:00,49.02,49.02,49.0,49.0,96200.0,28.7164,28.7164,28.7047,28.7047,96200.0
2007-10-04 11:20:00,49.0,49.01,48.86,48.87,96600.0,28.7047,28.7105,28.6227,28.6285,96600.0
2007-10-04 11:30:00,48.86,48.95,48.86,48.89,101400.0,28.6227,28.6754,28.6227,28.6402,101400.0
2007-10-04 11:40:00,48.9,48.91,48.62,48.63,140600.0,28.6461,28.6519,28.4821,28.4879,140600.0
2007-10-04 11:50:00,48.62,48.69,48.52,48.68,139700.0,28.4821,28.5231,28.4235,28.5172,139700.0
2007-10-04 12:00:00,48.69,48.69,48.59,48.61,89800.0,28.5231,28.5231,28.4645,28.4762,89800.0
2007-10-04 12:10:00,48.61,48.62,48.6,48.61,43000.0,28.4762,28.4821,28.4703,28.4762,43000.0
2007-10-04 12:20:00,48.6,48.63,48.58,48.58,158000.0,28.4703,28.4879,28.4586,28.4586,158000.0
2007-10-04 12:30:00,48.58,48.66,48.57,48.61,78200.0,28.4586,28.5055,28.4528,28.4762,78200.0
2007-10-04 12:40:00,48.6,48.61,48.52,48.54,39600.0,28.4703,28.4762,28.4235,28.4352,39600.0
2007-10-04 12:50:00,48.53,48.56,48.53,48.54,30000.0,28.4293,28.4469,28.4293,28.4352,30000.0
2007-10-04 13:00:00,48.54,48.54,48.36,48.37,78600.0,28.4352,28.4352,28.3297,28.3356,78600.0
2007-10-04 13:10:00,48.37,48.42,48.37,48.4,52500.0,28.3356,28.3649,28.3356,28.3532,52500.0
2007-10-04 13:20:00,48.4,48.55,48.36,48.54,55500.0,28.3532,28.4411,28.3297,28.4352,55500.0
2007-10-04 13:30:00,48.54,48.54,48.42,48.45,191800.0,28.4352,28.4352,28.3649,28.3825,191800.0
2007-10-04 13:40:00,48.45,48.45,48.3,48.32,62900.0,28.3825,28.3825,28.2946,28.3063,62900.0
2007-10-04 13:50:00,48.33,48.34,48.24,48.28,89800.0,28.3122,28.318,28.2595,28.2829,89800.0
2007-10-04 14:00:00,48.26,48.31,48.22,48.28,70800.0,28.2712,28.3005,28.2477,28.2829,70800.0
2007-10-04 14:10:00,48.28,48.28,48.18,48.18,73100.0,28.2829,28.2829,28.2243,28.2243,73100.0
2007-10-04 14:20:00,48.18,48.19,48.11,48.14,73900.0,28.2243,28.2302,28.1833,28.2009,73900.0
2007-10-04 14:30:00,48.14,48.15,48.04,48.1,73400.0,28.2009,28.2067,28.1423,28.1774,73400.0
2007-10-04 14:40:00,48.1,48.12,48.01,48.12,77300.0,28.1774,28.1892,28.1247,28.1892,77300.0
2007-10-04 14:50:00,48.11,48.13,48.07,48.08,110900.0,28.1833,28.195,28.1599,28.1657,110900.0
2007-10-04 15:00:00,48.07,48.18,48.06,48.17,86000.0,28.1599,28.2243,28.154,28.2184,86000.0
2007-10-04 15:10:00,48.17,48.24,48.15,48.17,110800.0,28.2184,28.2595,28.2067,28.2184,110800.0
2007-10-04 15:20:00,48.18,48.29,48.18,48.27,93600.0,28.2243,28.2887,28.2243,28.277,93600.0
2007-10-04 15:30:00,48.26,48.41,48.26,48.39,151300.0,28.2712,28.359,28.2712,28.3473,151300.0
2007-10-04 15:40:00,48.4,48.46,48.32,48.44,141000.0,28.3532,28.3883,28.3063,28.3766,141000.0
2007-10-04 15:50:00,48.43,48.46,48.39,48.45,271900.0,28.3708,28.3883,28.3473,28.3825,271900.0
2007-10-05 09:30:00,48.8,49.23,48.61,49.04,300900.0,28.5875,28.8394,28.4762,28.7281,300900.0
2007-10-05 09:40:00,49.03,49.59,48.98,49.04,257300.0,28.7222,29.0503,28.693,28.7281,257300.0
2007-10-05 09:50:00,49.04,49.22,48.99,49.1,163300.0,28.7281,28.8335,28.6988,28.7632,163300.0
2007-10-05 10:00:00,49.09,49.25,49.08,49.24,98300.0,28.7574,28.8511,28.7515,28.8453,98300.0
2007-10-05 10:10:00,49.23,49.25,49.14,49.16,99200.0,28.8394,28.8511,28.7867,28.7984,99200.0
2007-10-05 10:20:00,49.15,49.22,49.11,49.19,118700.0,28.7925,28.8335,28.7691,28.816,118700.0
2007-10-05 10:30:00,49.19,49.2,49.11,49.17,83300.0,28.816,28.8218,28.7691,28.8043,83300.0
2007-10-05 10:40:00,49.17,49.21,49.09,49.2,92300.0,28.8043,28.8277,28.7574,28.8218,92300.0
2007-10-05 10:50:00,49.21,49.24,49.17,49.23,72000.0,28.8277,28.8453,28.8043,28.8394,72000.0
2007-10-05 11:00:00,49.24,49.4,49.24,49.26,172000.0,28.8453,28.939,28.8453,28.857,172000.0
2007-10-05 11:10:00,49.27,49.35,49.26,49.29,128000.0,28.8628,28.9097,28.857,28.8746,128000.0
2007-10-05 11:20:00,49.28,49.57,49.28,49.47,262300.0,28.8687,29.0386,28.8687,28.98,262300.0
2007-10-05 11:30:00,49.47,49.7,49.47,49.67,260500.0,28.98,29.1147,28.98,29.0972,260500.0
2007-10-05 11:40:00,49.67,49.8,49.65,49.78,258200.0,29.0972,29.1733,29.0854,29.1616,258200.0
2007-10-05 11:50:00,49.78,49.81,49.63,49.65,171300.0,29.1616,29.1792,29.0737,29.0854,171300.0
2007-10-05 12:00:00,49.65,49.71,49.64,49.7,176900.0,29.0854,29.1206,29.0796,29.1147,176900.0
2007-10-05 12:10:00,49.7,49.76,49.67,49.76,170000.0,29.1147,29.1499,29.0972,29.1499,170000.0
2007-10-05 12:20:00,49.76,49.91,49.75,49.9,232100.0,29.1499,29.2378,29.144,29.2319,232100.0
2007-10-05 12:30:00,49.9,50.03,49.89,50.02,295800.0,29.2319,29.3081,29.226,29.3022,295800.0
2007-10-05 12:40:00,50.02,50.04,49.66,49.67,171700.0,29.3022,29.3139,29.0913,29.0972,171700.0
2007-10-05 12:50:00,49.67,49.73,49.65,49.67,67700.0,29.0972,29.1323,29.0854,29.0972,67700.0
2007-10-05 13:00:00,49.68,49.72,49.62,49.62,73100.0,29.103,29.1265,29.0679,29.0679,73100.0
2007-10-05 13:10:00,49.62,49.62,49.38,49.44,241100.0,29.0679,29.0679,28.9273,28.9624,241100.0
2007-10-05 13:20:00,49.43,49.48,49.4,49.48,107800.0,28.9566,28.9859,28.939,28.9859,107800.0
2007-10-05 13:30:00,49.48,49.5,49.26,49.31,313000.0,28.9859,28.9976,28.857,28.8863,313000.0
2007-10-05 13:40:00,49.32,49.37,49.3,49.36,71000.0,28.8921,28.9214,28.8804,28.9156,71000.0
2007-10-05 13:50:00,49.35,49.49,49.35,49.49,94000.0,28.9097,28.9917,28.9097,28.9917,94000.0
2007-10-05 14:00:00,49.49,49.65,49.39,49.43,189100.0,28.9917,29.0854,28.9331,28.9566,189100.0
2007-10-05 14:10:00,49.43,49.46,49.31,49.38,159900.0,28.9566,28.9741,28.8863,28.9273,159900.0
2007-10-05 14:20:00,49.4,49.55,49.38,49.54,110900.0,28.939,29.0269,28.9273,29.021,110900.0
2007-10-05 14:30:00,49.54,49.6,49.52,49.57,74900.0,29.021,29.0562,29.0093,29.0386,74900.0
2007-10-05 14:40:00,49.58,49.63,49.55,49.59,76200.0,29.0444,29.0737,29.0269,29.0503,76200.0
2007-10-05 14:50:00,49.58,49.59,49.5,49.53,123800.0,29.0444,29.0503,28.9976,29.0151,123800.0
2007-10-05 15:00:00,49.52,49.53,49.36,49.37,111000.0,29.0093,29.0151,28.9156,28.9214,111000.0
2007-10-05 15:10:00,49.37,49.37,49.21,49.23,148400.0,28.9214,28.9214,28.8277,28.8394,148400.0
2007-10-05 15:20:00,49.24,49.33,49.23,49.31,98300.0,28.8453,28.898,28.8394,28.8863,98300.0
2007-10-05 15:30:00,49.32,49.37,49.29,49.37,123200.0,28.8921,28.9214,28.8746,28.9214,123200.0
2007-10-05 15:40:00,49.37,49.37,49.16,49.17,185700.0,28.9214,28.9214,28.7984,28.8043,185700.0
2007-10-05 15:50:00,49.17,49.21,49.1,49.14,296100.0,28.8043,28.8277,28.7632,28.7867,296100.0
2007-10-08 09:30:00,49.15,49.3,49.0,49.23,149600.0,28.7925,28.8804,28.7047,28.8394,149600.0
2007-10-08 09:40:00,49.23,49.31,48.83,48.84,121500.0,28.8394,28.8863,28.6051,28.6109,121500.0
2007-10-08 09:50:00,48.84,48.86,48.75,48.76,77000.0,28.6109,28.6227,28.5582,28.5641,77000.0
2007-10-08 10:00:00,48.77,48.99,48.77,48.9,63800.0,28.5699,28.6988,28.5699,28.6461,63800.0
2007-10-08 10:10:00,48.91,48.91,48.8,48.87,69900.0,28.6519,28.6519,28.5875,28.6285,69900.0
2007-10-08 10:20:00,48.87,49.05,48.86,48.96,80400.0,28.6285,28.734,28.6227,28.6812,80400.0
2007-10-08 10:30:00,48.95,49.01,48.91,49.0,50200.0,28.6754,28.7105,28.6519,28.7047,50200.0
2007-10-08 10:40:00,48.99,49.03,48.99,49.0,38200.0,28.6988,28.7222,28.6988,28.7047,38200.0
2007-10-08 10:50:00,49.0,49.02,48.93,49.0,35600.0,28.7047,28.7164,28.6637,28.7047,35600.0
2007-10-08 11:00:00,49.01,49.01,48.76,48.76,61700.0,28.7105,28.7105,28.5641,28.5641,61700.0
2007-10-08 11:10:00,48.77,48.83,48.76,48.78,64800.0,28.5699,28.6051,28.5641,28.5758,64800.0
2007-10-08 11:20:00,48.77,48.8,48.75,48.79,27900.0,28.5699,28.5875,28.5582,28.5816,27900.0
2007-10-08 11:30:00,48.77,48.81,48.77,48.79,36700.0,28.5699,28.5934,28.5699,28.5816,36700.0
2007-10-08 11:40:00,48.78,48.83,48.77,48.82,21800.0,28.5758,28.6051,28.5699,28.5992,21800.0
2007-10-08 11:50:00,48.83,49.02,48.83,49.01,84100.0,28.6051,28.7164,28.6051,28.7105,84100.0
2007-10-08 12:00:00,49.01,49.06,48.98,49.03,50300.0,28.7105,28.7398,28.693,28.7222,50300.0
2007-10-08 12:10:00,49.03,49.1,49.01,49.05,54000.0,28.7222,28.7632,28.7105,28.734,54000.0
2007-10-08 12:20:00,49.05,49.05,49.02,49.04,65100.0,28.734,28.734,28.7164,28.7281,65100.0
2007-10-08 12:30:00,49.02,49.04,48.97,48.98,59500.0,28.7164,28.7281,28.6871,28.693,59500.0
2007-10-08 12:40:00,48.98,49.05,48.98,49.03,46300.0,28.693,28.734,28.693,28.7222,46300.0
2007-10-08 12:50:00,49.04,49.12,49.03,49.11,59700.0,28.7281,28.775,28.7222,28.7691,59700.0
2007-10-08 13:00:00,49.09,49.17,49.06,49.07,39700.0,28.7574,28.8043,28.7398,28.7457,39700.0
2007-10-08 13:10:00,49.09,49.15,49.08,49.12,15300.0,28.7574,28.7925,28.7515,28.775,15300.0
2007-10-08 13:20:00,49.13,49.22,49.1,49.18,36100.0,28.7808,28.8335,28.7632,28.8101,36100.0
2007-10-08 13:30:00,49.18,49.27,49.17,49.22,58900.0,28.8101,28.8628,28.8043,28.8335,58900.0
2007-10-08 13:40:00,49.21,49.22,49.12,49.15,65700.0,28.8277,28.8335,28.775,28.7925,65700.0
2007-10-08 13:50:00,49.15,49.18,49.06,49.13,46000.0,28.7925,28.8101,28.7398,28.7808,46000.0
2007-10-08 14:00:00,49.12,49.2,49.08,49.18,996300.0,28.775,28.8218,28.7515,28.8101,996300.0
2007-10-08 14:10:00,49.18,49.24,49.12,49.24,50500.0,28.8101,28.8453,28.775,28.8453,50500.0
2007-10-08 14:20:00,49.23,49.25,49.15,49.23,148700.0,28.8394,28.8511,28.7925,28.8394,148700.0
2007-10-08 14:30:00,49.22,49.29,49.15,49.26,242500.0,28.8335,28.8746,28.7925,28.857,242500.0
2007-10-08 14:40:00,49.25,49.33,49.2,49.33,84100.0,28.8511,28.898,28.8218,28.898,84100.0
2007-10-08 14:50:00,49.32,49.38,49.29,49.31,175600.0,28.8921,28.9273,28.8746,28.8863,175600.0
2007-10-08 15:00:00,49.32,49.35,49.27,49.28,58700.0,28.8921,28.9097,28.8628,28.8687,58700.0
2007-10-08 15:10:00,49.28,49.33,49.28,49.32,75500.0,28.8687,28.898,28.8687,28.8921,75500.0
2007-10-08 15:20:00,49.31,49.35,49.28,49.29,47900.0,28.8863,28.9097,28.8687,28.8746,47900.0
2007-10-08 15:30:00,49.29,49.34,49.19,49.3,144600.0,28.8746,28.9038,28.816,28.8804,144600.0
2007-10-08 15:40:00,49.29,49.43,49.29,49.4,199000.0,28.8746,28.9566,28.8746,28.939,199000.0
2007-10-08 15:50:00,49.4,49.46,49.31,49.39,216900.0,28.939,28.9741,28.8863,28.9331,216900.0
2007-10-09 09:30:00,49.4,49.47,49.05,49.34,179200.0,28.939,28.98,28.734,28.9038,179200.0
2007-10-09 09:40:00,49.34,49.39,49.15,49.27,158300.0,28.9038,28.9331,28.7925,28.8628,158300.0
2007-10-09 09:50:00,49.27,49.32,49.06,49.11,142000.0,28.8628,28.8921,28.7398,28.7691,142000.0
2007-10-09 10:00:00,49.11,49.15,49.08,49.14,172500.0,28.7691,28.7925,28.7515,28.7867,172500.0
2007-10-09 10:10:00,49.14,49.15,49.09,49.13,130500.0,28.7867,28.7925,28.7574,28.7808,130500.0
2007-10-09 10:20:00,49.14,49.31,49.14,49.23,93800.0,28.7867,28.8863,28.7867,28.8394,93800.0
2007-10-09 10:30:00,49.23,49.23,49.06,49.06,126500.0,28.8394,28.8394,28.7398,28.7398,126500.0
2007-10-09 10:40:00,49.06,49.16,49.02,49.16,105100.0,28.7398,28.7984,28.7164,28.7984,105100.0
2007-10-09 10:50:00,49.15,49.2,49.14,49.2,91700.0,28.7925,28.8218,28.7867,28.8218,91700.0
2007-10-09 11:00:00,49.19,49.23,49.18,49.18,75400.0,28.816,28.8394,28.8101,28.8101,75400.0
2007-10-09 11:10:00,49.18,49.18,49.1,49.11,80200.0,28.8101,28.8101,28.7632,28.7691,80200.0
2007-10-09 11:20:00,49.11,49.13,49.08,49.1,87500.0,28.7691,28.7808,28.7515,28.7632,87500.0
2007-10-09 11:30:00,49.11,49.19,49.1,49.1,77600.0,28.7691,28.816,28.7632,28.7632,77600.0
2007-10-09 11:40:00,49.1,49.12,49.08,49.11,76400.0,28.7632,28.775,28.7515,28.7691,76400.0
2007-10-09 11:50:00,49.11,49.19,49.11,49.18,62200.0,28.7691,28.816,28.7691,28.8101,62200.0
2007-10-09 12:00:00,49.19,49.19,49.05,49.07,125400.0,28.816,28.816,28.734,28.7457,125400.0
2007-10-09 12:10:00,49.07,49.09,49.05,49.05,93500.0,28.7457,28.7574,28.734,28.734,93500.0
2007-10-09 12:20:00,49.06,49.12,49.05,49.09,51700.0,28.7398,28.775,28.734,28.7574,51700.0
2007-10-09 12:30:00,49.09,49.13,49.09,49.11,70000.0,28.7574,28.7808,28.7574,28.7691,70000.0
2007-10-09 12:40:00,49.11,49.13,49.07,49.1,105700.0,28.7691,28.7808,28.7457,28.7632,105700.0
2007-10-09 12:50:00,49.1,49.1,49.07,49.09,51300.0,28.7632,28.7632,28.7457,28.7574,51300.0
2007-10-09 13:00:00,49.1,49.14,49.09,49.12,152700.0,28.7632,28.7867,28.7574,28.775,152700.0
2007-10-09 13:10:00,49.12,49.21,49.1,49.19,102900.0,28.775,28.8277,28.7632,28.816,102900.0
2007-10-09 13:20:00,49.19,49.21,49.12,49.13,156000.0,28.816,28.8277,28.775,28.7808,156000.0
2007-10-09 13:30:00,49.13,49.17,49.11,49.11,82700.0,28.7808,28.8043,28.7691,28.7691,82700.0
2007-10-09 13:40:00,49.11,49.25,49.07,49.25,125000.0,28.7691,28.8511,28.7457,28.8511,125000.0
2007-10-09 13:50:00,49.24,49.3,49.24,49.29,91300.0,28.8453,28.8804,28.8453,28.8746,91300.0
2007-10-09 14:00:00,49.28,49.43,49.2,49.26,139300.0,28.8687,28.9566,28.8218,28.857,139300.0
2007-10-09 14:10:00,49.27,49.35,49.23,49.27,102000.0,28.8628,28.9097,28.8394,28.8628,102000.0
2007-10-09 14:20:00,49.27,49.56,49.27,49.54,113700.0,28.8628,29.0327,28.8628,29.021,113700.0
2007-10-09 14:30:00,49.55,49.66,49.55,49.65,152100.0,29.0269,29.0913,29.0269,29.0854,152100.0
2007-10-09 14:40:00,49.64,49.65,49.56,49.64,89900.0,29.0796,29.0854,29.0327,29.0796,89900.0
2007-10-09 14:50:00,49.64,49.69,49.59,49.64,96100.0,29.0796,29.1089,29.0503,29.0796,96100.0
2007-10-09 15:00:00,49.63,49.64,49.52,49.62,102900.0,29.0737,29.0796,29.0093,29.0679,102900.0
2007-10-09 15:10:00,49.62,49.69,49.62,49.67,111200.0,29.0679,29.1089,29.0679,29.0972,111200.0
2007-10-09 15:20:00,49.67,49.73,49.63,49.64,154600.0,29.0972,29.1323,29.0737,29.0796,154600.0
2007-10-09 15:30:00,49.63,49.69,49.63,49.68,93200.0,29.0737,29.1089,29.0737,29.103,93200.0
2007-10-09 15:40:00,49.69,49.71,49.66,49.7,190200.0,29.1089,29.1206,29.0913,29.1147,190200.0
2007-10-09 15:50:00,49.7,49.77,49.68,49.77,221500.0,29.1147,29.1557,29.103,29.1557,221500.0
2007-10-10 09:30:00,49.88,49.9,49.44,49.59,269100.0,29.2202,29.2319,28.9624,29.0503,269100.0
2007-10-10 09:40:00,49.59,49.62,49.52,49.62,162000.0,29.0503,29.0679,29.0093,29.0679,162000.0
2007-10-10 09:50:00,49.6,49.62,49.53,49.53,150500.0,29.0562,29.0679,29.0151,29.0151,150500.0
2007-10-10 10:00:00,49.53,49.56,49.41,49.42,153400.0,29.0151,29.0327,28.9448,28.9507,153400.0
2007-10-10 10:10:00,49.42,49.48,49.4,49.47,140900.0,28.9507,28.9859,28.939,28.98,140900.0
2007-10-10 10:20:00,49.47,49.58,49.46,49.52,118200.0,28.98,29.0444,28.9741,29.0093,118200.0
2007-10-10 10:30:00,49.52,49.57,49.51,49.54,71400.0,29.0093,29.0386,29.0034,29.021,71400.0
2007-10-10 10:40:00,49.54,49.56,49.41,49.49,149700.0,29.021,29.0327,28.9448,28.9917,149700.0
2007-10-10 10:50:00,49.5,49.6,49.5,49.57,52400.0,28.9976,29.0562,28.9976,29.0386,52400.0
2007-10-10 11:00:00,49.58,49.71,49.57,49.7,85000.0,29.0444,29.1206,29.0386,29.1147,85000.0
2007-10-10 11:10:00,49.71,49.74,49.66,49.74,73000.0,29.1206,29.1382,29.0913,29.1382,73000.0
2007-10-10 11:20:00,49.74,49.84,49.7,49.79,88600.0,29.1382,29.1967,29.1147,29.1675,88600.0
2007-10-10 11:30:00,49.8,49.86,49.74,49.83,69600.0,29.1733,29.2085,29.1382,29.1909,69600.0
2007-10-10 11:40:00,49.83,49.9,49.82,49.87,90900.0,29.1909,29.2319,29.185,29.2143,90900.0
2007-10-10 11:50:00,49.88,49.88,49.76,49.78,98400.0,29.2202,29.2202,29.1499,29.1616,98400.0
2007-10-10 12:00:00,49.78,49.82,49.67,49.69,85300.0,29.1616,29.185,29.0972,29.1089,85300.0
2007-10-10 12:10:00,49.69,49.69,49.57,49.6,41800.0,29.1089,29.1089,29.0386,29.0562,41800.0
2007-10-10 12:20:00,49.61,49.65,49.58,49.61,76200.0,29.062,29.0854,29.0444,29.062,76200.0
2007-10-10 12:30:00,49.62,49.66,49.54,49.62,115100.0,29.0679,29.0913,29.021,29.0679,115100.0
2007-10-10 12:40:00,49.61,49.63,49.59,49.6,68800.0,29.062,29.0737,29.0503,29.0562,68800.0
2007-10-10 12:50:00,49.61,49.61,49.56,49.59,99900.0,29.062,29.062,29.0327,29.0503,99900.0
2007-10-10 13:00:00,49.6,49.62,49.58,49.6,83200.0,29.0562,29.0679,29.0444,29.0562,83200.0
2007-10-10 13:10:00,49.61,49.65,49.58,49.6,138500.0,29.062,29.0854,29.0444,29.0562,138500.0
2007-10-10 13:20:00,49.62,49.62,49.49,49.5,102000.0,29.0679,29.0679,28.9917,28.9976,102000.0
2007-10-10 13:30:00,49.5,49.59,49.5,49.55,46300.0,28.9976,29.0503,28.9976,29.0269,46300.0
2007-10-10 13:40:00,49.56,49.56,49.49,49.5,37500.0,29.0327,29.0327,28.9917,28.9976,37500.0
2007-10-10 13:50:00,49.51,49.53,49.42,49.45,108600.0,29.0034,29.0151,28.9507,28.9683,108600.0
2007-10-10 14:00:00,49.45,49.46,49.42,49.42,40500.0,28.9683,28.9741,28.9507,28.9507,40500.0
2007-10-10 14:10:00,49.43,49.47,49.42,49.47,64700.0,28.9566,28.98,28.9507,28.98,64700.0
2007-10-10 14:20:00,49.47,49.5,49.41,49.45,91700.0,28.98,28.9976,28.9448,28.9683,91700.0
2007-10-10 14:30:00,49.45,49.47,49.41,49.43,67900.0,28.9683,28.98,28.9448,28.9566,67900.0
2007-10-10 14:40:00,49.44,49.47,49.4,49.44,57600.0,28.9624,28.98,28.939,28.9624,57600.0
2007-10-10 14:50:00,49.44,49.44,49.36,49.37,149700.0,28.9624,28.9624,28.9156,28.9214,149700.0
2007-10-10 15:00:00,49.37,49.39,49.29,49.29,233400.0,28.9214,28.9331,28.8746,28.8746,233400.0
2007-10-10 15:10:00,49.3,49.31,49.25,49.27,148700.0,28.8804,28.8863,28.8511,28.8628,148700.0
2007-10-10 15:20:00,49.27,49.31,49.24,49.31,200700.0,28.8628,28.8863,28.8453,28.8863,200700.0
2007-10-10 15:30:00,49.31,49.41,49.29,49.39,183600.0,28.8863,28.9448,28.8746,28.9331,183600.0
2007-10-10 15:40:00,49.39,49.49,49.34,49.49,258300.0,28.9331,28.9917,28.9038,28.9917,258300.0
2007-10-10 15:50:00,49.49,49.52,49.35,49.43,343600.0,28.9917,29.0093,28.9097,28.9566,343600.0
2007-10-11 09:30:00,49.41,49.73,49.31,49.6,237100.0,28.9448,29.1323,28.8863,29.0562,237100.0
2007-10-11 09:40:00,49.57,50.19,49.55,49.84,476700.0,29.0386,29.4018,29.0269,29.1967,476700.0
2007-10-11 09:50:00,49.85,49.91,49.61,49.84,281800.0,29.2026,29.2378,29.062,29.1967,281800.0
2007-10-11 10:00:00,49.82,49.95,49.81,49.82,151700.0,29.185,29.2612,29.1792,29.185,151700.0
2007-10-11 10:10:00,49.82,49.98,49.82,49.97,149000.0,29.185,29.2788,29.185,29.2729,149000.0
2007-10-11 10:20:00,49.96,49.98,49.79,49.89,209300.0,29.267,29.2788,29.1675,29.226,209300.0
2007-10-11 10:30:00,49.88,50.02,49.84,49.94,288000.0,29.2202,29.3022,29.1967,29.2553,288000.0
2007-10-11 10:40:00,49.95,50.14,49.93,50.1,198000.0,29.2612,29.3725,29.2495,29.3491,198000.0
2007-10-11 10:50:00,50.06,50.13,50.04,50.13,82500.0,29.3256,29.3666,29.3139,29.3666,82500.0
2007-10-11 11:00:00,50.13,50.13,50.05,50.05,263500.0,29.3666,29.3666,29.3198,29.3198,263500.0
2007-10-11 11:10:00,50.05,50.06,49.98,49.99,111800.0,29.3198,29.3256,29.2788,29.2846,111800.0
2007-10-11 11:20:00,50.0,50.05,49.99,50.02,133600.0,29.2905,29.3198,29.2846,29.3022,133600.0
2007-10-11 11:30:00,50.02,50.03,49.96,50.0,93600.0,29.3022,29.3081,29.267,29.2905,93600.0
2007-10-11 11:40:00,50.0,50.05,49.99,50.05,72500.0,29.2905,29.3198,29.2846,29.3198,72500.0
2007-10-11 11:50:00,50.04,50.1,50.0,50.09,168800.0,29.3139,29.3491,29.2905,29.3432,168800.0
2007-10-11 12:00:00,50.09,50.18,50.09,50.18,117800.0,29.3432,29.3959,29.3432,29.3959,117800.0
2007-10-11 12:10:00,50.18,50.42,50.15,50.42,365900.0,29.3959,29.5365,29.3783,29.5365,365900.0
2007-10-11 12:20:00,50.41,50.45,50.26,50.29,109500.0,29.5307,29.5541,29.4428,29.4604,109500.0
2007-10-11 12:30:00,50.29,50.34,50.15,50.17,89600.0,29.4604,29.4897,29.3783,29.3901,89600.0
2007-10-11 12:40:00,50.17,50.17,50.1,50.14,179500.0,29.3901,29.3901,29.3491,29.3725,179500.0
2007-10-11 12:50:00,50.15,50.17,50.01,50.09,144600.0,29.3783,29.3901,29.2963,29.3432,144600.0
2007-10-11 13:00:00,50.09,50.11,50.07,50.1,100300.0,29.3432,29.3549,29.3315,29.3491,100300.0
2007-10-11 13:10:00,50.09,50.27,50.09,50.25,84900.0,29.3432,29.4486,29.3432,29.4369,84900.0
2007-10-11 13:20:00,50.24,50.32,50.22,50.3,72900.0,29.4311,29.4779,29.4194,29.4662,72900.0
2007-10-11 13:30:00,50.3,50.33,50.15,50.21,49000.0,29.4662,29.4838,29.3783,29.4135,49000.0
2007-10-11 13:40:00,50.21,50.21,50.09,50.14,61500.0,29.4135,29.4135,29.3432,29.3725,61500.0
2007-10-11 13:50:00,50.14,50.15,50.0,50.07,105300.0,29.3725,29.3783,29.2905,29.3315,105300.0
2007-10-11 14:00:00,50.06,50.11,49.97,50.0,136000.0,29.3256,29.3549,29.2729,29.2905,136000.0
2007-10-11 14:10:00,49.99,50.06,49.95,50.0,160300.0,29.2846,29.3256,29.2612,29.2905,160300.0
2007-10-11 14:20:00,50.0,50.13,49.8,49.86,291900.0,29.2905,29.3666,29.1733,29.2085,291900.0
2007-10-11 14:30:00,49.85,50.13,49.7,49.97,233500.0,29.2026,29.3666,29.1147,29.2729,233500.0
2007-10-11 14:40:00,49.97,50.09,49.89,50.02,127200.0,29.2729,29.3432,29.226,29.3022,127200.0
2007-10-11 14:50:00,50.0,50.01,49.78,49.94,164200.0,29.2905,29.2963,29.1616,29.2553,164200.0
2007-10-11 15:00:00,49.94,49.96,49.71,49.81,205600.0,29.2553,29.267,29.1206,29.1792,205600.0
2007-10-11 15:10:00,49.8,49.88,49.62,49.65,245200.0,29.1733,29.2202,29.0679,29.0854,245200.0
2007-10-11 15:20:00,49.66,49.76,49.44,49.46,201000.0,29.0913,29.1499,28.9624,28.9741,201000.0
2007-10-11 15:30:00,49.45,49.6,49.38,49.57,159700.0,28.9683,29.0562,28.9273,29.0386,159700.0
2007-10-11 15:40:00,49.58,49.75,49.46,49.64,134000.0,29.0444,29.144,28.9741,29.0796,134000.0
2007-10-11 15:50:00,49.64,49.73,49.61,49.73,231500.0,29.0796,29.1323,29.062,29.1323,231500.0
2007-10-12 09:30:00,49.75,49.88,49.58,49.86,201400.0,29.144,29.2202,29.0444,29.2085,201400.0
2007-10-12 09:40:00,49.85,49.89,49.48,49.5,190700.0,29.2026,29.226,28.9859,28.9976,190700.0
2007-10-12 09:50:00,49.5,49.68,49.44,49.57,161800.0,28.9976,29.103,28.9624,29.0386,161800.0
2007-10-12 10:00:00,49.57,49.8,49.56,49.76,148700.0,29.0386,29.1733,29.0327,29.1499,148700.0
2007-10-12 10:10:00,49.77,49.79,49.74,49.75,72100.0,29.1557,29.1675,29.1382,29.144,72100.0
2007-10-12 10:20:00,49.75,49.8,49.72,49.78,83800.0,29.144,29.1733,29.1265,29.1616,83800.0
2007-10-12 10:30:00,49.79,49.79,49.71,49.74,117300.0,29.1675,29.1675,29.1206,29.1382,117300.0
2007-10-12 10:40:00,49.75,49.77,49.67,49.67,185600.0,29.144,29.1557,29.0972,29.0972,185600.0
2007-10-12 10:50:00,49.67,49.69,49.47,49.51,104600.0,29.0972,29.1089,28.98,29.0034,104600.0
2007-10-12 11:00:00,49.51,49.65,49.51,49.6,115100.0,29.0034,29.0854,29.0034,29.0562,115100.0
2007-10-12 11:10:00,49.59,49.59,49.47,49.51,108600.0,29.0503,29.0503,28.98,29.0034,108600.0
2007-10-12 11:20:00,49.51,49.63,49.51,49.58,82400.0,29.0034,29.0737,29.0034,29.0444,82400.0
2007-10-12 11:30:00,49.57,49.65,49.56,49.65,96200.0,29.0386,29.0854,29.0327,29.0854,96200.0
2007-10-12 11:40:00,49.64,49.69,49.57,49.69,78800.0,29.0796,29.1089,29.0386,29.1089,78800.0
2007-10-12 11:50:00,49.69,49.76,49.68,49.72,83000.0,29.1089,29.1499,29.103,29.1265,83000.0
2007-10-12 12:00:00,49.71,49.71,49.48,49.49,116100.0,29.1206,29.1206,28.9859,28.9917,116100.0
2007-10-12 12:10:00,49.49,49.55,49.48,49.51,143800.0,28.9917,29.0269,28.9859,29.0034,143800.0
2007-10-12 12:20:00,49.51,49.59,49.5,49.58,83100.0,29.0034,29.0503,28.9976,29.0444,83100.0
2007-10-12 12:30:00,49.58,49.63,49.55,49.63,119800.0,29.0444,29.0737,29.0269,29.0737,119800.0
2007-10-12 12:40:00,49.63,49.7,49.62,49.69,53100.0,29.0737,29.1147,29.0679,29.1089,53100.0
2007-10-12 12:50:00,49.69,49.73,49.63,49.65,81100.0,29.1089,29.1323,29.0737,29.0854,81100.0
2007-10-12 13:00:00,49.64,49.66,49.55,49.6,75400.0,29.0796,29.0913,29.0269,29.0562,75400.0
2007-10-12 13:10:00,49.6,49.6,49.51,49.51,84500.0,29.0562,29.0562,29.0034,29.0034,84500.0
2007-10-12 13:20:00,49.5,49.56,49.5,49.55,90600.0,28.9976,29.0327,28.9976,29.0269,90600.0
2007-10-12 13:30:00,49.56,49.56,49.52,49.55,97000.0,29.0327,29.0327,29.0093,29.0269,97000.0
2007-10-12 13:40:00,49.55,49.61,49.52,49.6,85700.0,29.0269,29.062,29.0093,29.0562,85700.0
2007-10-12 13:50:00,49.59,49.6,49.5,49.53,69800.0,29.0503,29.0562,28.9976,29.0151,69800.0
2007-10-12 14:00:00,49.53,49.61,49.49,49.49,124700.0,29.0151,29.062,28.9917,28.9917,124700.0
2007-10-12 14:10:00,49.49,49.56,49.48,49.49,64400.0,28.9917,29.0327,28.9859,28.9917,64400.0
2007-10-12 14:20:00,49.5,49.54,49.43,49.43,99700.0,28.9976,29.021,28.9566,28.9566,99700.0
2007-10-12 14:30:00,49.43,49.49,49.41,49.47,116700.0,28.9566,28.9917,28.9448,28.98,116700.0
2007-10-12 14:40:00,49.47,49.47,49.38,49.38,85600.0,28.98,28.98,28.9273,28.9273,85600.0
2007-10-12 14:50:00,49.39,49.42,49.38,49.42,128700.0,28.9331,28.9507,28.9273,28.9507,128700.0
2007-10-12 15:00:00,49.41,49.5,49.36,49.5,143000.0,28.9448,28.9976,28.9156,28.9976,143000.0
2007-10-12 15:10:00,49.49,49.5,49.44,49.47,105900.0,28.9917,28.9976,28.9624,28.98,105900.0
2007-10-12 15:20:00,49.46,49.53,49.45,49.48,225300.0,28.9741,29.0151,28.9683,28.9859,225300.0
2007-10-12 15:30:00,49.48,49.58,49.47,49.57,189200.0,28.9859,29.0444,28.98,29.0386,189200.0
2007-10-12 15:40:00,49.58,49.65,49.58,49.59,282800.0,29.0444,29.0854,29.0444,29.0503,282800.0
2007-10-12 15:50:00,49.59,49.78,49.58,49.77,361900.0,29.0503,29.1616,29.0444,29.1557,361900.0
2007-10-15 09:30:00,49.53,49.85,49.41,49.76,141800.0,29.0151,29.2026,28.9448,29.1499,141800.0
2007-10-15 09:40:00,49.78,49.82,49.68,49.75,98000.0,29.1616,29.185,29.103,29.144,98000.0
2007-10-15 09:50:00,49.76,49.78,49.62,49.64,130100.0,29.1499,29.1616,29.0679,29.0796,130100.0
2007-10-15 10:00:00,49.65,49.67,49.49,49.55,152400.0,29.0854,29.0972,28.9917,29.0269,152400.0
2007-10-15 10:10:00,49.55,49.71,49.54,49.57,114500.0,29.0269,29.1206,29.021,29.0386,114500.0
2007-10-15 10:20:00,49.58,49.59,49.48,49.51,85000.0,29.0444,29.0503,28.9859,29.0034,85000.0
2007-10-15 10:30:00,49.5,49.6,49.48,49.53,74200.0,28.9976,29.0562,28.9859,29.0151,74200.0
2007-10-15 10:40:00,49.53,49.57,49.42,49.45,168000.0,29.0151,29.0386,28.9507,28.9683,168000.0
2007-10-15 10:50:00,49.46,49.57,49.45,49.51,74500.0,28.9741,29.0386,28.9683,29.0034,74500.0
2007-10-15 11:00:00,49.5,49.51,49.28,49.38,115500.0,28.9976,29.0034,28.8687,28.9273,115500.0
2007-10-15 11:10:00,49.36,49.56,49.28,49.51,93700.0,28.9156,29.0327,28.8687,29.0034,93700.0
2007-10-15 11:20:00,49.52,49.53,49.3,49.37,79200.0,29.0093,29.0151,28.8804,28.9214,79200.0
2007-10-15 11:30:00,49.39,49.48,49.29,49.46,70500.0,28.9331,28.9859,28.8746,28.9741,70500.0
2007-10-15 11:40:00,49.49,49.53,49.35,49.38,86800.0,28.9917,29.0151,28.9097,28.9273,86800.0
2007-10-15 11:50:00,49.37,49.52,49.36,49.52,86600.0,28.9214,29.0093,28.9156,29.0093,86600.0
2007-10-15 12:00:00,49.51,49.6,49.44,49.59,77500.0,29.0034,29.0562,28.9624,29.0503,77500.0
2007-10-15 12:10:00,49.59,49.66,49.54,49.54,95600.0,29.0503,29.0913,29.021,29.021,95600.0
2007-10-15 12:20:00,49.54,49.54,49.4,49.4,53200.0,29.021,29.021,28.939,28.939,53200.0
2007-10-15 12:30:00,49.4,49.4,49.28,49.3,133600.0,28.939,28.939,28.8687,28.8804,133600.0
2007-10-15 12:40:00,49.29,49.34,49.2,49.2,118900.0,28.8746,28.9038,28.8218,28.8218,118900.0
2007-10-15 12:50:00,49.2,49.27,49.05,49.08,145500.0,28.8218,28.8628,28.734,28.7515,145500.0
2007-10-15 13:00:00,49.08,49.08,48.93,48.94,218400.0,28.7515,28.7515,28.6637,28.6695,218400.0
2007-10-15 13:10:00,48.94,48.99,48.8,48.97,188500.0,28.6695,28.6988,28.5875,28.6871,188500.0
2007-10-15 13:20:00,48.97,49.03,48.95,49.02,104500.0,28.6871,28.7222,28.6754,28.7164,104500.0
2007-10-15 13:30:00,49.02,49.24,49.01,49.21,169100.0,28.7164,28.8453,28.7105,28.8277,169100.0
2007-10-15 13:40:00,49.2,49.25,49.1,49.18,90200.0,28.8218,28.8511,28.7632,28.8101,90200.0
2007-10-15 13:50:00,49.18,49.23,49.12,49.21,104400.0,28.8101,28.8394,28.775,28.8277,104400.0
2007-10-15 14:00:00,49.2,49.21,49.03,49.04,106200.0,28.8218,28.8277,28.7222,28.7281,106200.0
2007-10-15 14:10:00,49.03,49.12,48.97,48.98,172900.0,28.7222,28.775,28.6871,28.693,172900.0
2007-10-15 14:20:00,48.97,49.0,48.92,48.95,127300.0,28.6871,28.7047,28.6578,28.6754,127300.0
2007-10-15 14:30:00,48.96,49.0,48.86,49.0,105200.0,28.6812,28.7047,28.6227,28.7047,105200.0
2007-10-15 14:40:00,49.0,49.03,48.91,48.91,174800.0,28.7047,28.7222,28.6519,28.6519,174800.0
2007-10-15 14:50:00,48.91,48.94,48.87,48.9,81700.0,28.6519,28.6695,28.6285,28.6461,81700.0
2007-10-15 15:00:00,48.9,49.05,48.87,48.96,96100.0,28.6461,28.734,28.6285,28.6812,96100.0
2007-10-15 15:10:00,48.96,48.97,48.8,48.89,209400.0,28.6812,28.6871,28.5875,28.6402,209400.0
2007-10-15 15:20:00,48.9,48.94,48.8,48.83,192300.0,28.6461,28.6695,28.5875,28.6051,192300.0
2007-10-15 15:30:00,48.83,49.08,48.82,49.03,155200.0,28.6051,28.7515,28.5992,28.7222,155200.0
2007-10-15 15:40:00,49.02,49.3,48.99,49.23,239500.0,28.7164,28.8804,28.6988,28.8394,239500.0
2007-10-15 15:50:00,49.24,49.26,49.17,49.24,304900.0,28.8453,28.857,28.8043,28.8453,304900.0
2007-10-16 09:30:00,48.97,49.0,48.82,48.95,93300.0,28.6871,28.7047,28.5992,28.6754,93300.0
2007-10-16 09:40:00,48.92,48.95,48.69,48.77,125000.0,28.6578,28.6754,28.5231,28.5699,125000.0
2007-10-16 09:50:00,48.76,48.85,48.72,48.78,181200.0,28.5641,28.6168,28.5406,28.5758,181200.0
2007-10-16 10:00:00,48.78,48.85,48.65,48.83,188200.0,28.5758,28.6168,28.4996,28.6051,188200.0
2007-10-16 10:10:00,48.83,48.83,48.5,48.52,222800.0,28.6051,28.6051,28.4118,28.4235,222800.0
2007-10-16 10:20:00,48.52,48.69,48.5,48.69,80800.0,28.4235,28.5231,28.4118,28.5231,80800.0
2007-10-16 10:30:00,48.68,48.81,48.6,48.61,126200.0,28.5172,28.5934,28.4703,28.4762,126200.0
2007-10-16 10:40:00,48.62,48.77,48.62,48.73,111700.0,28.4821,28.5699,28.4821,28.5465,111700.0
2007-10-16 10:50:00,48.73,48.85,48.6,48.84,89000.0,28.5465,28.6168,28.4703,28.6109,89000.0
2007-10-16 11:00:00,48.83,48.94,48.8,48.87,106200.0,28.6051,28.6695,28.5875,28.6285,106200.0
2007-10-16 11:10:00,48.86,48.93,48.83,48.85,88500.0,28.6227,28.6637,28.6051,28.6168,88500.0
2007-10-16 11:20:00,48.85,48.98,48.84,48.97,116900.0,28.6168,28.693,28.6109,28.6871,116900.0
2007-10-16 11:30:00,48.97,49.15,48.97,49.11,205700.0,28.6871,28.7925,28.6871,28.7691,205700.0
2007-10-16 11:40:00,49.1,49.2,48.86,48.92,84400.0,28.7632,28.8218,28.6227,28.6578,84400.0
2007-10-16 11:50:00,48.92,48.94,48.69,48.74,67600.0,28.6578,28.6695,28.5231,28.5524,67600.0
2007-10-16 12:00:00,48.76,48.8,48.67,48.76,88200.0,28.5641,28.5875,28.5114,28.5641,88200.0
2007-10-16 12:10:00,48.76,48.77,48.59,48.75,66700.0,28.5641,28.5699,28.4645,28.5582,66700.0
2007-10-16 12:20:00,48.75,48.9,48.67,48.81,94700.0,28.5582,28.6461,28.5114,28.5934,94700.0
2007-10-16 12:30:00,48.81,48.91,48.72,48.73,111900.0,28.5934,28.6519,28.5406,28.5465,111900.0
2007-10-16 12:40:00,48.72,48.94,48.7,48.94,64500.0,28.5406,28.6695,28.5289,28.6695,64500.0
2007-10-16 12:50:00,48.94,49.03,48.83,48.83,91900.0,28.6695,28.7222,28.6051,28.6051,91900.0
2007-10-16 13:00:00,48.83,48.86,48.71,48.75,107600.0,28.6051,28.6227,28.5348,28.5582,107600.0
2007-10-16 13:10:00,48.74,48.75,48.63,48.69,105400.0,28.5524,28.5582,28.4879,28.5231,105400.0
2007-10-16 13:20:00,48.68,48.79,48.67,48.69,107900.0,28.5172,28.5816,28.5114,28.5231,107900.0
2007-10-16 13:30:00,48.68,48.74,48.58,48.69,109400.0,28.5172,28.5524,28.4586,28.5231,109400.0
2007-10-16 13:40:00,48.69,48.71,48.56,48.69,75200.0,28.5231,28.5348,28.4469,28.5231,75200.0
2007-10-16 13:50:00,48.69,48.7,48.58,48.6,61300.0,28.5231,28.5289,28.4586,28.4703,61300.0
2007-10-16 14:00:00,48.6,48.61,48.52,48.53,73300.0,28.4703,28.4762,28.4235,28.4293,73300.0
2007-10-16 14:10:00,48.52,48.64,48.48,48.51,222000.0,28.4235,28.4938,28.4,28.4176,222000.0
2007-10-16 14:20:00,48.52,48.52,48.39,48.41,158400.0,28.4235,28.4235,28.3473,28.359,158400.0
2007-10-16 14:30:00,48.41,48.42,48.21,48.21,110100.0,28.359,28.3649,28.2419,28.2419,110100.0
2007-10-16 14:40:00,48.21,48.35,48.21,48.31,178000.0,28.2419,28.3239,28.2419,28.3005,178000.0
2007-10-16 14:50:00,48.32,48.32,48.18,48.23,102100.0,28.3063,28.3063,28.2243,28.2536,102100.0
2007-10-16 15:00:00,48.23,48.29,48.08,48.12,113100.0,28.2536,28.2887,28.1657,28.1892,113100.0
2007-10-16 15:10:00,48.12,48.2,48.09,48.19,110000.0,28.1892,28.236,28.1716,28.2302,110000.0
2007-10-16 15:20:00,48.19,48.29,48.16,48.24,118800.0,28.2302,28.2887,28.2126,28.2595,118800.0
2007-10-16 15:30:00,48.24,48.51,48.18,48.49,273200.0,28.2595,28.4176,28.2243,28.4059,273200.0
2007-10-16 15:40:00,48.49,48.49,48.36,48.42,241400.0,28.4059,28.4059,28.3297,28.3649,241400.0
2007-10-16 15:50:00,48.43,48.75,48.41,48.63,664200.0,28.3708,28.5582,28.359,28.4879,664200.0
2007-10-17 09:30:00,48.93,49.01,48.28,48.52,346800.0,28.6637,28.7105,28.2829,28.4235,346800.0
2007-10-17 09:40:00,48.5,48.69,48.42,48.57,163400.0,28.4118,28.5231,28.3649,28.4528,163400.0
2007-10-17 09:50:00,48.57,48.62,48.45,48.6,143800.0,28.4528,28.4821,28.3825,28.4703,143800.0
2007-10-17 10:00:00,48.6,48.68,48.53,48.64,71600.0,28.4703,28.5172,28.4293,28.4938,71600.0
2007-10-17 10:10:00,48.64,48.74,48.59,48.73,84800.0,28.4938,28.5524,28.4645,28.5465,84800.0
2007-10-17 10:20:00,48.72,48.85,48.71,48.76,89200.0,28.5406,28.6168,28.5348,28.5641,89200.0
2007-10-17 10:30:00,48.76,48.94,48.55,48.56,87900.0,28.5641,28.6695,28.4411,28.4469,87900.0
2007-10-17 10:40:00,48.55,48.74,48.55,48.64,106200.0,28.4411,28.5524,28.4411,28.4938,106200.0
2007-10-17 10:50:00,48.64,48.72,48.57,48.68,49500.0,28.4938,28.5406,28.4528,28.5172,49500.0
2007-10-17 11:00:00,48.67,48.67,48.55,48.56,41500.0,28.5114,28.5114,28.4411,28.4469,41500.0
2007-10-17 11:10:00,48.56,48.68,48.55,48.68,51800.0,28.4469,28.5172,28.4411,28.5172,51800.0
2007-10-17 11:20:00,48.68,48.68,48.53,48.55,99000.0,28.5172,28.5172,28.4293,28.4411,99000.0
2007-10-17 11:30:00,48.55,48.59,48.5,48.51,61800.0,28.4411,28.4645,28.4118,28.4176,61800.0
2007-10-17 11:40:00,48.5,48.69,48.5,48.63,52500.0,28.4118,28.5231,28.4118,28.4879,52500.0
2007-10-17 11:50:00,48.63,48.75,48.58,48.61,52100.0,28.4879,28.5582,28.4586,28.4762,52100.0
2007-10-17 12:00:00,48.61,48.67,48.59,48.63,55600.0,28.4762,28.5114,28.4645,28.4879,55600.0
2007-10-17 12:10:00,48.63,48.65,48.54,48.54,90300.0,28.4879,28.4996,28.4352,28.4352,90300.0
2007-10-17 12:20:00,48.54,48.57,48.38,48.41,99300.0,28.4352,28.4528,28.3415,28.359,99300.0
2007-10-17 12:30:00,48.41,48.49,48.38,48.42,93200.0,28.359,28.4059,28.3415,28.3649,93200.0
2007-10-17 12:40:00,48.42,48.55,48.41,48.55,67800.0,28.3649,28.4411,28.359,28.4411,67800.0
2007-10-17 12:50:00,48.54,48.58,48.36,48.38,80500.0,28.4352,28.4586,28.3297,28.3415,80500.0
2007-10-17 13:00:00,48.38,48.43,48.3,48.31,90100.0,28.3415,28.3708,28.2946,28.3005,90100.0
2007-10-17 13:10:00,48.31,48.42,48.24,48.34,153000.0,28.3005,28.3649,28.2595,28.318,153000.0
2007-10-17 13:20:00,48.32,48.39,48.29,48.32,91100.0,28.3063,28.3473,28.2887,28.3063,91100.0
2007-10-17 13:30:00,48.32,48.5,48.3,48.44,133900.0,28.3063,28.4118,28.2946,28.3766,133900.0
2007-10-17 13:40:00,48.43,48.43,48.25,48.32,129000.0,28.3708,28.3708,28.2653,28.3063,129000.0
2007-10-17 13:50:00,48.31,48.37,48.03,48.18,165700.0,28.3005,28.3356,28.1364,28.2243,165700.0
2007-10-17 14:00:00,48.18,48.34,48.08,48.34,109600.0,28.2243,28.318,28.1657,28.318,109600.0
2007-10-17 14:10:00,48.35,48.4,48.04,48.18,125000.0,28.3239,28.3532,28.1423,28.2243,125000.0
2007-10-17 14:20:00,48.2,48.21,48.05,48.1,104800.0,28.236,28.2419,28.1481,28.1774,104800.0
2007-10-17 14:30:00,48.11,48.12,47.81,47.93,247400.0,28.1833,28.1892,28.0076,28.0779,247400.0
2007-10-17 14:40:00,47.92,48.04,47.9,47.94,139000.0,28.072,28.1423,28.0603,28.0837,139000.0
2007-10-17 14:50:00,47.95,48.03,47.9,48.03,114400.0,28.0896,28.1364,28.0603,28.1364,114400.0
2007-10-17 15:00:00,48.03,48.3,48.03,48.3,125200.0,28.1364,28.2946,28.1364,28.2946,125200.0
2007-10-17 15:10:00,48.3,48.51,48.26,48.32,154700.0,28.2946,28.4176,28.2712,28.3063,154700.0
2007-10-17 15:20:00,48.31,48.91,48.17,48.4,275400.0,28.3005,28.6519,28.2184,28.3532,275400.0
2007-10-17 15:30:00,48.42,48.45,48.17,48.17,139500.0,28.3649,28.3825,28.2184,28.2184,139500.0
2007-10-17 15:40:00,48.17,48.6,48.17,48.58,179700.0,28.2184,28.4703,28.2184,28.4586,179700.0
2007-10-17 15:50:00,48.57,48.81,48.47,48.67,452400.0,28.4528,28.5934,28.3942,28.5114,452400.0
2007-10-18 09:30:00,48.5,48.5,48.08,48.3,155600.0,28.4118,28.4118,28.1657,28.2946,155600.0
2007-10-18 09:40:00,48.29,48.31,48.05,48.1,120200.0,28.2887,28.3005,28.1481,28.1774,120200.0
2007-10-18 09:50:00,48.1,48.11,47.76,47.81,198300.0,28.1774,28.1833,27.9783,28.0076,198300.0
2007-10-18 10:00:00,47.83,47.95,47.77,47.87,153900.0,28.0193,28.0896,27.9841,28.0427,153900.0
2007-10-18 10:10:00,47.88,47.99,47.74,47.91,407000.0,28.0486,28.113,27.9665,28.0661,407000.0
2007-10-18 10:20:00,47.92,48.0,47.73,47.85,199500.0,28.072,28.1189,27.9607,28.031,199500.0
2007-10-18 10:30:00,47.86,47.9,47.74,47.89,121800.0,28.0368,28.0603,27.9665,28.0544,121800.0
2007-10-18 10:40:00,47.89,47.89,47.76,47.83,80800.0,28.0544,28.0544,27.9783,28.0193,80800.0
2007-10-18 10:50:00,47.84,47.85,47.71,47.71,279200.0,28.0251,28.031,27.949,27.949,279200.0
2007-10-18 11:00:00,47.74,47.88,47.72,47.78,98000.0,27.9665,28.0486,27.9548,27.99,98000.0
2007-10-18 11:10:00,47.78,47.83,47.73,47.82,86600.0,27.99,28.0193,27.9607,28.0134,86600.0
2007-10-18 11:20:00,47.82,47.93,47.8,47.86,89300.0,28.0134,28.0779,28.0017,28.0368,89300.0
2007-10-18 11:30:00,47.85,47.96,47.82,47.96,141000.0,28.031,28.0954,28.0134,28.0954,141000.0
2007-10-18 11:40:00,47.96,48.0,47.89,47.93,97800.0,28.0954,28.1189,28.0544,28.0779,97800.0
2007-10-18 11:50:00,47.93,47.94,47.83,47.87,75100.0,28.0779,28.0837,28.0193,28.0427,75100.0
2007-10-18 12:00:00,47.86,47.97,47.79,47.86,379100.0,28.0368,28.1013,27.9958,28.0368,379100.0
2007-10-18 12:10:00,47.86,47.9,47.85,47.88,85200.0,28.0368,28.0603,28.031,28.0486,85200.0
2007-10-18 12:20:00,47.87,47.9,47.85,47.87,68800.0,28.0427,28.0603,28.031,28.0427,68800.0
2007-10-18 12:30:00,47.86,47.87,47.81,47.81,54300.0,28.0368,28.0427,28.0076,28.0076,54300.0
2007-10-18 12:40:00,47.81,47.92,47.78,47.8,103700.0,28.0076,28.072,27.99,28.0017,103700.0
2007-10-18 12:50:00,47.8,47.86,47.79,47.81,73800.0,28.0017,28.0368,27.9958,28.0076,73800.0
2007-10-18 13:00:00,47.8,47.81,47.64,47.64,92200.0,28.0017,28.0076,27.908,27.908,92200.0
2007-10-18 13:10:00,47.65,47.75,47.63,47.7,152400.0,27.9138,27.9724,27.9021,27.9431,152400.0
2007-10-18 13:20:00,47.7,47.7,47.59,47.62,85600.0,27.9431,27.9431,27.8787,27.8963,85600.0
2007-10-18 13:30:00,47.62,47.81,47.6,47.8,93300.0,27.8963,28.0076,27.8845,28.0017,93300.0
2007-10-18 13:40:00,47.8,47.86,47.75,47.86,87300.0,28.0017,28.0368,27.9724,28.0368,87300.0
2007-10-18 13:50:00,47.86,48.0,47.84,47.99,107700.0,28.0368,28.1189,28.0251,28.113,107700.0
2007-10-18 14:00:00,48.0,48.08,47.96,48.03,94000.0,28.1189,28.1657,28.0954,28.1364,94000.0
2007-10-18 14:10:00,48.03,48.05,47.9,47.98,105300.0,28.1364,28.1481,28.0603,28.1071,105300.0
2007-10-18 14:20:00,47.98,48.03,47.89,47.92,58000.0,28.1071,28.1364,28.0544,28.072,58000.0
2007-10-18 14:30:00,47.91,47.93,47.81,47.84,148300.0,28.0661,28.0779,28.0076,28.0251,148300.0
2007-10-18 14:40:00,47.83,47.89,47.77,47.79,63400.0,28.0193,28.0544,27.9841,27.9958,63400.0
2007-10-18 14:50:00,47.79,47.79,47.74,47.76,67100.0,27.9958,27.9958,27.9665,27.9783,67100.0
2007-10-18 15:00:00,47.76,47.88,47.76,47.83,122300.0,27.9783,28.0486,27.9783,28.0193,122300.0
2007-10-18 15:10:00,47.84,47.96,47.83,47.95,173400.0,28.0251,28.0954,28.0193,28.0896,173400.0
2007-10-18 15:20:00,47.95,47.95,47.86,47.87,120600.0,28.0896,28.0896,28.0368,28.0427,120600.0
2007-10-18 15:30:00,47.87,47.93,47.85,47.93,142900.0,28.0427,28.0779,28.031,28.0779,142900.0
2007-10-18 15:40:00,47.93,48.05,47.82,47.85,236400.0,28.0779,28.1481,28.0134,28.031,236400.0
2007-10-18 15:50:00,47.85,47.87,47.76,47.76,300500.0,28.031,28.0427,27.9783,27.9783,300500.0
2007-10-19 09:30:00,47.75,47.75,47.5,47.64,436700.0,27.9724,27.9724,27.826,27.908,436700.0
2007-10-19 09:40:00,47.65,48.02,47.59,47.96,153200.0,27.9138,28.1306,27.8787,28.0954,153200.0
2007-10-19 09:50:00,47.96,48.1,47.86,47.89,148200.0,28.0954,28.1774,28.0368,28.0544,148200.0
2007-10-19 10:00:00,47.87,48.08,47.72,47.89,172900.0,28.0427,28.1657,27.9548,28.0544,172900.0
2007-10-19 10:10:00,47.91,47.93,47.79,47.87,125700.0,28.0661,28.0779,27.9958,28.0427,125700.0
2007-10-19 10:20:00,47.87,48.09,47.85,48.03,97900.0,28.0427,28.1716,28.031,28.1364,97900.0
2007-10-19 10:30:00,48.02,48.02,47.7,47.85,201500.0,28.1306,28.1306,27.9431,28.031,201500.0
2007-10-19 10:40:00,47.85,47.86,47.66,47.66,119900.0,28.031,28.0368,27.9197,27.9197,119900.0
2007-10-19 10:50:00,47.66,47.66,47.44,47.5,85600.0,27.9197,27.9197,27.7908,27.826,85600.0
2007-10-19 11:00:00,47.49,47.59,47.46,47.5,166800.0,27.8201,27.8787,27.8025,27.826,166800.0
2007-10-19 11:10:00,47.49,47.5,47.45,47.47,79000.0,27.8201,27.826,27.7967,27.8084,79000.0
2007-10-19 11:20:00,47.48,47.49,47.38,47.49,89000.0,27.8142,27.8201,27.7557,27.8201,89000.0
2007-10-19 11:30:00,47.48,47.48,47.31,47.32,254800.0,27.8142,27.8142,27.7146,27.7205,254800.0
2007-10-19 11:40:00,47.34,47.34,47.25,47.3,117200.0,27.7322,27.7322,27.6795,27.7088,117200.0
2007-10-19 11:50:00,47.3,47.34,47.21,47.28,143200.0,27.7088,27.7322,27.6561,27.6971,143200.0
2007-10-19 12:00:00,47.29,47.3,47.22,47.25,262600.0,27.7029,27.7088,27.6619,27.6795,262600.0
2007-10-19 12:10:00,47.25,47.32,47.23,47.28,100200.0,27.6795,27.7205,27.6678,27.6971,100200.0
2007-10-19 12:20:00,47.28,47.29,47.15,47.2,78100.0,27.6971,27.7029,27.6209,27.6502,78100.0
2007-10-19 12:30:00,47.21,47.33,47.21,47.32,194500.0,27.6561,27.7264,27.6561,27.7205,194500.0
2007-10-19 12:40:00,47.31,47.37,47.24,47.34,308400.0,27.7146,27.7498,27.6736,27.7322,308400.0
2007-10-19 12:50:00,47.33,47.37,47.25,47.35,101400.0,27.7264,27.7498,27.6795,27.7381,101400.0
2007-10-19 13:00:00,47.35,47.38,47.3,47.36,76500.0,27.7381,27.7557,27.7088,27.7439,76500.0
2007-10-19 13:10:00,47.36,47.4,47.32,47.4,64800.0,27.7439,27.7674,27.7205,27.7674,64800.0
2007-10-19 13:20:00,47.39,47.42,47.29,47.39,128700.0,27.7615,27.7791,27.7029,27.7615,128700.0
2007-10-19 13:30:00,47.38,47.55,47.38,47.45,162500.0,27.7557,27.8552,27.7557,27.7967,162500.0
2007-10-19 13:40:00,47.44,47.55,47.43,47.51,116100.0,27.7908,27.8552,27.7849,27.8318,116100.0
2007-10-19 13:50:00,47.49,47.53,47.37,47.39,80600.0,27.8201,27.8435,27.7498,27.7615,80600.0
2007-10-19 14:00:00,47.38,47.38,47.28,47.29,68200.0,27.7557,27.7557,27.6971,27.7029,68200.0
2007-10-19 14:10:00,47.29,47.36,47.19,47.21,173600.0,27.7029,27.7439,27.6444,27.6561,173600.0
2007-10-19 14:20:00,47.19,47.19,47.03,47.13,208800.0,27.6444,27.6444,27.5506,27.6092,208800.0
2007-10-19 14:30:00,47.14,47.22,47.02,47.13,105200.0,27.6151,27.6619,27.5448,27.6092,105200.0
2007-10-19 14:40:00,47.13,47.19,47.05,47.15,100800.0,27.6092,27.6444,27.5623,27.6209,100800.0
2007-10-19 14:50:00,47.16,47.17,46.87,46.88,177700.0,27.6268,27.6326,27.4569,27.4628,177700.0
2007-10-19 15:00:00,46.89,47.02,46.87,47.01,138900.0,27.4686,27.5448,27.4569,27.5389,138900.0
2007-10-19 15:10:00,47.02,47.16,47.01,47.11,515300.0,27.5448,27.6268,27.5389,27.5975,515300.0
2007-10-19 15:20:00,47.11,47.11,46.96,47.01,247500.0,27.5975,27.5975,27.5096,27.5389,247500.0
2007-10-19 15:30:00,47.0,47.1,46.94,47.05,308500.0,27.533,27.5916,27.4979,27.5623,308500.0
2007-10-19 15:40:00,47.05,47.07,46.83,46.87,302900.0,27.5623,27.5741,27.4335,27.4569,302900.0
2007-10-19 15:50:00,46.87,47.01,46.84,46.98,384200.0,27.4569,27.5389,27.4393,27.5213,384200.0
2007-10-22 09:30:00,46.52,46.88,46.5,46.78,199500.0,27.2519,27.4628,27.2401,27.4042,199500.0
2007-10-22 09:40:00,46.78,46.96,46.65,46.94,189500.0,27.4042,27.5096,27.328,27.4979,189500.0
2007-10-22 09:50:00,46.94,47.35,46.94,47.25,207100.0,27.4979,27.7381,27.4979,27.6795,207100.0
2007-10-22 10:00:00,47.26,47.27,47.01,47.1,89500.0,27.6854,27.6912,27.5389,27.5916,89500.0
2007-10-22 10:10:00,47.1,47.28,47.08,47.27,197200.0,27.5916,27.6971,27.5799,27.6912,197200.0
2007-10-22 10:20:00,47.27,47.29,46.99,47.01,88600.0,27.6912,27.7029,27.5272,27.5389,88600.0
2007-10-22 10:30:00,47.02,47.04,46.95,46.99,105000.0,27.5448,27.5565,27.5038,27.5272,105000.0
2007-10-22 10:40:00,46.97,47.0,46.91,46.91,121800.0,27.5155,27.533,27.4803,27.4803,121800.0
2007-10-22 10:50:00,46.9,46.91,46.5,46.64,115600.0,27.4745,27.4803,27.2401,27.3222,115600.0
2007-10-22 11:00:00,46.63,46.78,46.49,46.66,105300.0,27.3163,27.4042,27.2343,27.3339,105300.0
2007-10-22 11:10:00,46.65,46.87,46.65,46.82,59200.0,27.328,27.4569,27.328,27.4276,59200.0
2007-10-22 11:20:00,46.8,46.9,46.78,46.9,75000.0,27.4159,27.4745,27.4042,27.4745,75000.0
2007-10-22 11:30:00,46.9,47.0,46.87,46.92,82600.0,27.4745,27.533,27.4569,27.4862,82600.0
2007-10-22 11:40:00,46.92,47.02,46.82,47.0,119300.0,27.4862,27.5448,27.4276,27.533,119300.0
2007-10-22 11:50:00,46.99,47.13,46.99,47.1,71200.0,27.5272,27.6092,27.5272,27.5916,71200.0
2007-10-22 12:00:00,47.11,47.14,46.93,46.97,67700.0,27.5975,27.6151,27.492,27.5155,67700.0
2007-10-22 12:10:00,46.98,46.98,46.87,46.91,39200.0,27.5213,27.5213,27.4569,27.4803,39200.0
2007-10-22 12:20:00,46.89,46.94,46.83,46.88,70700.0,27.4686,27.4979,27.4335,27.4628,70700.0
2007-10-22 12:30:00,46.88,46.94,46.81,46.83,40100.0,27.4628,27.4979,27.4217,27.4335,40100.0
2007-10-22 12:40:00,46.83,47.04,46.81,46.99,46000.0,27.4335,27.5565,27.4217,27.5272,46000.0
2007-10-22 12:50:00,47.0,47.1,47.0,47.1,94200.0,27.533,27.5916,27.533,27.5916,94200.0
2007-10-22 13:00:00,47.09,47.23,47.08,47.23,69900.0,27.5858,27.6678,27.5799,27.6678,69900.0
2007-10-22 13:10:00,47.22,47.3,47.15,47.25,132400.0,27.6619,27.7088,27.6209,27.6795,132400.0
2007-10-22 13:20:00,47.25,47.4,47.23,47.36,111200.0,27.6795,27.7674,27.6678,27.7439,111200.0
2007-10-22 13:30:00,47.38,47.4,47.26,47.29,82700.0,27.7557,27.7674,27.6854,27.7029,82700.0
2007-10-22 13:40:00,47.29,47.33,47.25,47.32,75700.0,27.7029,27.7264,27.6795,27.7205,75700.0
2007-10-22 13:50:00,47.31,47.32,47.01,47.02,92700.0,27.7146,27.7205,27.5389,27.5448,92700.0
2007-10-22 14:00:00,47.03,47.19,46.97,47.13,64000.0,27.5506,27.6444,27.5155,27.6092,64000.0
2007-10-22 14:10:00,47.13,47.18,47.04,47.14,50400.0,27.6092,27.6385,27.5565,27.6151,50400.0
2007-10-22 14:20:00,47.14,47.17,47.0,47.0,72900.0,27.6151,27.6326,27.533,27.533,72900.0
2007-10-22 14:30:00,47.0,47.14,46.8,46.87,76900.0,27.533,27.6151,27.4159,27.4569,76900.0
2007-10-22 14:40:00,46.88,47.09,46.84,47.02,64600.0,27.4628,27.5858,27.4393,27.5448,64600.0
2007-10-22 14:50:00,47.01,47.01,46.75,46.75,62300.0,27.5389,27.5389,27.3866,27.3866,62300.0
2007-10-22 15:00:00,46.76,46.82,46.65,46.67,105400.0,27.3925,27.4276,27.328,27.3397,105400.0
2007-10-22 15:10:00,46.67,46.72,46.61,46.65,138800.0,27.3397,27.369,27.3046,27.328,138800.0
2007-10-22 15:20:00,46.66,46.77,46.62,46.71,96500.0,27.3339,27.3983,27.3104,27.3632,96500.0
2007-10-22 15:30:00,46.72,46.82,46.71,46.78,129900.0,27.369,27.4276,27.3632,27.4042,129900.0
2007-10-22 15:40:00,46.78,47.05,46.78,47.03,225300.0,27.4042,27.5623,27.4042,27.5506,225300.0
2007-10-22 15:50:00,47.03,47.13,46.99,47.0,299400.0,27.5506,27.6092,27.5272,27.533,299400.0
2007-10-23 09:30:00,47.24,47.58,47.2,47.38,452700.0,27.6736,27.8728,27.6502,27.7557,452700.0
2007-10-23 09:40:00,47.39,47.58,47.28,47.29,209500.0,27.7615,27.8728,27.6971,27.7029,209500.0
2007-10-23 09:50:00,47.29,47.32,47.07,47.22,194600.0,27.7029,27.7205,27.5741,27.6619,194600.0
2007-10-23 10:00:00,47.21,47.46,47.16,47.41,102300.0,27.6561,27.8025,27.6268,27.7732,102300.0
2007-10-23 10:10:00,47.4,47.46,47.28,47.29,85900.0,27.7674,27.8025,27.6971,27.7029,85900.0
2007-10-23 10:20:00,47.3,47.3,47.1,47.24,89400.0,27.7088,27.7088,27.5916,27.6736,89400.0
2007-10-23 10:30:00,47.24,47.5,47.19,47.42,143700.0,27.6736,27.826,27.6444,27.7791,143700.0
2007-10-23 10:40:00,47.41,47.44,47.28,47.28,104500.0,27.7732,27.7908,27.6971,27.6971,104500.0
2007-10-23 10:50:00,47.29,47.3,47.14,47.16,57800.0,27.7029,27.7088,27.6151,27.6268,57800.0
2007-10-23 11:00:00,47.17,47.21,46.9,46.95,235700.0,27.6326,27.6561,27.4745,27.5038,235700.0
2007-10-23 11:10:00,46.94,47.0,46.71,46.77,165300.0,27.4979,27.533,27.3632,27.3983,165300.0
2007-10-23 11:20:00,46.78,46.8,46.69,46.79,85600.0,27.4042,27.4159,27.3514,27.41,85600.0
2007-10-23 11:30:00,46.79,46.82,46.69,46.7,124200.0,27.41,27.4276,27.3514,27.3573,124200.0
2007-10-23 11:40:00,46.7,46.72,46.56,46.7,170200.0,27.3573,27.369,27.2753,27.3573,170200.0
2007-10-23 11:50:00,46.69,46.78,46.69,46.73,180400.0,27.3514,27.4042,27.3514,27.3749,180400.0
2007-10-23 12:00:00,46.73,46.83,46.65,46.83,357000.0,27.3749,27.4335,27.328,27.4335,357000.0
2007-10-23 12:10:00,46.82,46.86,46.73,46.81,158000.0,27.4276,27.451,27.3749,27.4217,158000.0
2007-10-23 12:20:00,46.81,46.87,46.79,46.83,121300.0,27.4217,27.4569,27.41,27.4335,121300.0
2007-10-23 12:30:00,46.82,46.84,46.77,46.83,98400.0,27.4276,27.4393,27.3983,27.4335,98400.0
2007-10-23 12:40:00,46.82,46.88,46.81,46.84,86700.0,27.4276,27.4628,27.4217,27.4393,86700.0
2007-10-23 12:50:00,46.84,46.9,46.84,46.87,92800.0,27.4393,27.4745,27.4393,27.4569,92800.0
2007-10-23 13:00:00,46.86,46.93,46.8,46.9,98500.0,27.451,27.492,27.4159,27.4745,98500.0
2007-10-23 13:10:00,46.9,46.95,46.85,46.92,135600.0,27.4745,27.5038,27.4452,27.4862,135600.0
2007-10-23 13:20:00,46.93,46.93,46.76,46.77,109000.0,27.492,27.492,27.3925,27.3983,109000.0
2007-10-23 13:30:00,46.76,46.82,46.7,46.79,90300.0,27.3925,27.4276,27.3573,27.41,90300.0
2007-10-23 13:40:00,46.79,46.8,46.74,46.74,54200.0,27.41,27.4159,27.3807,27.3807,54200.0
2007-10-23 13:50:00,46.74,46.8,46.7,46.79,96400.0,27.3807,27.4159,27.3573,27.41,96400.0
2007-10-23 14:00:00,46.79,46.92,46.75,46.92,161900.0,27.41,27.4862,27.3866,27.4862,161900.0
2007-10-23 14:10:00,46.91,47.05,46.91,47.02,98000.0,27.4803,27.5623,27.4803,27.5448,98000.0
2007-10-23 14:20:00,47.01,47.1,47.0,47.04,156800.0,27.5389,27.5916,27.533,27.5565,156800.0
2007-10-23 14:30:00,47.04,47.13,47.04,47.1,128400.0,27.5565,27.6092,27.5565,27.5916,128400.0
2007-10-23 14:40:00,47.09,47.11,47.04,47.05,124600.0,27.5858,27.5975,27.5565,27.5623,124600.0
2007-10-23 14:50:00,47.05,47.1,46.99,47.01,179700.0,27.5623,27.5916,27.5272,27.5389,179700.0
2007-10-23 15:00:00,47.0,47.09,46.99,47.01,124700.0,27.533,27.5858,27.5272,27.5389,124700.0
2007-10-23 15:10:00,47.01,47.08,46.99,47.0,144800.0,27.5389,27.5799,27.5272,27.533,144800.0
2007-10-23 15:20:00,47.0,47.14,46.98,47.07,111600.0,27.533,27.6151,27.5213,27.5741,111600.0
2007-10-23 15:30:00,47.07,47.16,47.0,47.1,198400.0,27.5741,27.6268,27.533,27.5916,198400.0
2007-10-23 15:40:00,47.09,47.25,47.08,47.18,169900.0,27.5858,27.6795,27.5799,27.6385,169900.0
2007-10-23 15:50:00,47.18,47.32,47.16,47.3,322500.0,27.6385,27.7205,27.6268,27.7088,322500.0
2007-10-24 09:30:00,47.26,47.56,47.11,47.28,220600.0,27.6854,27.8611,27.5975,27.6971,220600.0
2007-10-24 09:40:00,47.27,47.74,47.26,47.67,225200.0,27.6912,27.9665,27.6854,27.9255,225200.0
2007-10-24 09:50:00,47.67,47.67,47.44,47.56,195600.0,27.9255,27.9255,27.7908,27.8611,195600.0
2007-10-24 10:00:00,47.58,47.58,47.22,47.34,148700.0,27.8728,27.8728,27.6619,27.7322,148700.0
2007-10-24 10:10:00,47.34,47.34,46.86,47.1,146200.0,27.7322,27.7322,27.451,27.5916,146200.0
2007-10-24 10:20:00,47.1,47.46,47.1,47.42,210400.0,27.5916,27.8025,27.5916,27.7791,210400.0
2007-10-24 10:30:00,47.43,47.46,47.25,47.3,94100.0,27.7849,27.8025,27.6795,27.7088,94100.0
2007-10-24 10:40:00,47.27,47.27,46.86,46.9,187300.0,27.6912,27.6912,27.451,27.4745,187300.0
2007-10-24 10:50:00,46.9,46.94,46.7,46.87,133200.0,27.4745,27.4979,27.3573,27.4569,133200.0
2007-10-24 11:00:00,46.87,46.91,46.67,46.69,106000.0,27.4569,27.4803,27.3397,27.3514,106000.0
2007-10-24 11:10:00,46.71,46.82,46.61,46.64,139100.0,27.3632,27.4276,27.3046,27.3222,139100.0
2007-10-24 11:20:00,46.63,47.03,46.61,46.99,131500.0,27.3163,27.5506,27.3046,27.5272,131500.0
2007-10-24 11:30:00,47.01,47.38,46.91,47.34,252600.0,27.5389,27.7557,27.4803,27.7322,252600.0
2007-10-24 11:40:00,47.35,47.43,47.26,47.3,172400.0,27.7381,27.7849,27.6854,27.7088,172400.0
2007-10-24 11:50:00,47.28,47.45,47.07,47.17,97200.0,27.6971,27.7967,27.5741,27.6326,97200.0
2007-10-24 12:00:00,47.15,47.22,47.07,47.21,106600.0,27.6209,27.6619,27.5741,27.6561,106600.0
2007-10-24 12:10:00,47.21,47.26,46.96,47.0,75900.0,27.6561,27.6854,27.5096,27.533,75900.0
2007-10-24 12:20:00,46.98,47.08,46.94,47.08,63200.0,27.5213,27.5799,27.4979,27.5799,63200.0
2007-10-24 12:30:00,47.08,47.36,47.05,47.25,125600.0,27.5799,27.7439,27.5623,27.6795,125600.0
2007-10-24 12:40:00,47.25,47.35,47.22,47.3,68300.0,27.6795,27.7381,27.6619,27.7088,68300.0
2007-10-24 12:50:00,47.27,47.3,47.14,47.27,84800.0,27.6912,27.7088,27.6151,27.6912,84800.0
2007-10-24 13:00:00,47.27,47.28,47.1,47.22,98900.0,27.6912,27.6971,27.5916,27.6619,98900.0
2007-10-24 13:10:00,47.22,47.25,47.09,47.15,85400.0,27.6619,27.6795,27.5858,27.6209,85400.0
2007-10-24 13:20:00,47.14,47.14,47.04,47.08,87000.0,27.6151,27.6151,27.5565,27.5799,87000.0
2007-10-24 13:30:00,47.07,47.11,46.87,46.88,86500.0,27.5741,27.5975,27.4569,27.4628,86500.0
2007-10-24 13:40:00,46.87,47.0,46.83,47.0,86500.0,27.4569,27.533,27.4335,27.533,86500.0
2007-10-24 13:50:00,46.99,47.0,46.8,46.87,75300.0,27.5272,27.533,27.4159,27.4569,75300.0
2007-10-24 14:00:00,46.87,46.94,46.75,46.83,88700.0,27.4569,27.4979,27.3866,27.4335,88700.0
2007-10-24 14:10:00,46.83,46.86,46.72,46.8,41700.0,27.4335,27.451,27.369,27.4159,41700.0
2007-10-24 14:20:00,46.8,47.12,46.8,47.04,96000.0,27.4159,27.6033,27.4159,27.5565,96000.0
2007-10-24 14:30:00,47.04,47.15,46.96,47.13,198000.0,27.5565,27.6209,27.5096,27.6092,198000.0
2007-10-24 14:40:00,47.13,47.24,47.05,47.18,89500.0,27.6092,27.6736,27.5623,27.6385,89500.0
2007-10-24 14:50:00,47.18,47.4,47.18,47.32,196100.0,27.6385,27.7674,27.6385,27.7205,196100.0
2007-10-24 15:00:00,47.34,47.66,47.27,47.66,260500.0,27.7322,27.9197,27.6912,27.9197,260500.0
2007-10-24 15:10:00,47.66,48.02,47.59,47.84,378500.0,27.9197,28.1306,27.8787,28.0251,378500.0
2007-10-24 15:20:00,47.85,48.02,47.69,48.02,154700.0,28.031,28.1306,27.9373,28.1306,154700.0
2007-10-24 15:30:00,48.03,48.05,47.48,47.53,240700.0,28.1364,28.1481,27.8142,27.8435,240700.0
2007-10-24 15:40:00,47.52,47.58,47.36,47.39,300300.0,27.8377,27.8728,27.7439,27.7615,300300.0
2007-10-24 15:50:00,47.39,47.82,47.33,47.68,306700.0,27.7615,28.0134,27.7264,27.9314,306700.0
2007-10-25 09:30:00,47.75,47.88,47.25,47.31,128100.0,27.9724,28.0486,27.6795,27.7146,128100.0
2007-10-25 09:40:00,47.31,47.53,47.19,47.53,141700.0,27.7146,27.8435,27.6444,27.8435,141700.0
2007-10-25 09:50:00,47.58,47.78,47.54,47.55,177800.0,27.8728,27.99,27.8494,27.8552,177800.0
2007-10-25 10:00:00,47.54,48.13,47.54,48.05,208200.0,27.8494,28.195,27.8494,28.1481,208200.0
2007-10-25 10:10:00,48.06,48.44,48.06,48.39,232500.0,28.154,28.3766,28.154,28.3473,232500.0
2007-10-25 10:20:00,48.38,48.42,48.05,48.14,209800.0,28.3415,28.3649,28.1481,28.2009,209800.0
2007-10-25 10:30:00,48.14,48.15,47.88,47.95,114800.0,28.2009,28.2067,28.0486,28.0896,114800.0
2007-10-25 10:40:00,47.95,48.1,47.79,48.1,85200.0,28.0896,28.1774,27.9958,28.1774,85200.0
2007-10-25 10:50:00,48.1,48.26,48.08,48.25,74200.0,28.1774,28.2712,28.1657,28.2653,74200.0
2007-10-25 11:00:00,48.23,48.38,48.03,48.05,75800.0,28.2536,28.3415,28.1364,28.1481,75800.0
2007-10-25 11:10:00,48.05,48.1,47.86,47.91,65700.0,28.1481,28.1774,28.0368,28.0661,65700.0
2007-10-25 11:20:00,47.91,48.03,47.91,47.97,55500.0,28.0661,28.1364,28.0661,28.1013,55500.0
2007-10-25 11:30:00,47.97,48.12,47.86,47.86,93700.0,28.1013,28.1892,28.0368,28.0368,93700.0
2007-10-25 11:40:00,47.85,47.85,47.77,47.8,47000.0,28.031,28.031,27.9841,28.0017,47000.0
2007-10-25 11:50:00,47.8,47.83,47.67,47.69,76200.0,28.0017,28.0193,27.9255,27.9373,76200.0
2007-10-25 12:00:00,47.69,47.74,47.49,47.59,163700.0,27.9373,27.9665,27.8201,27.8787,163700.0
2007-10-25 12:10:00,47.6,47.66,47.4,47.52,69000.0,27.8845,27.9197,27.7674,27.8377,69000.0
2007-10-25 12:20:00,47.51,47.73,47.49,47.71,82800.0,27.8318,27.9607,27.8201,27.949,82800.0
2007-10-25 12:30:00,47.7,47.7,47.54,47.63,72300.0,27.9431,27.9431,27.8494,27.9021,72300.0
2007-10-25 12:40:00,47.62,47.85,47.62,47.71,66200.0,27.8963,28.031,27.8963,27.949,66200.0
2007-10-25 12:50:00,47.7,47.71,47.63,47.65,48100.0,27.9431,27.949,27.9021,27.9138,48100.0
2007-10-25 13:00:00,47.65,47.7,47.4,47.46,70100.0,27.9138,27.9431,27.7674,27.8025,70100.0
2007-10-25 13:10:00,47.46,47.54,47.4,47.45,53800.0,27.8025,27.8494,27.7674,27.7967,53800.0
2007-10-25 13:20:00,47.44,47.55,47.32,47.41,83900.0,27.7908,27.8552,27.7205,27.7732,83900.0
2007-10-25 13:30:00,47.4,47.56,47.4,47.43,95700.0,27.7674,27.8611,27.7674,27.7849,95700.0
2007-10-25 13:40:00,47.44,47.54,47.36,47.49,64900.0,27.7908,27.8494,27.7439,27.8201,64900.0
2007-10-25 13:50:00,47.5,47.51,47.33,47.36,44400.0,27.826,27.8318,27.7264,27.7439,44400.0
2007-10-25 14:00:00,47.37,47.37,47.19,47.25,142800.0,27.7498,27.7498,27.6444,27.6795,142800.0
2007-10-25 14:10:00,47.26,47.42,47.26,47.35,96400.0,27.6854,27.7791,27.6854,27.7381,96400.0
2007-10-25 14:20:00,47.36,47.64,47.32,47.51,92400.0,27.7439,27.908,27.7205,27.8318,92400.0
2007-10-25 14:30:00,47.52,47.58,47.29,47.45,97100.0,27.8377,27.8728,27.7029,27.7967,97100.0
2007-10-25 14:40:00,47.45,47.6,47.45,47.52,97000.0,27.7967,27.8845,27.7967,27.8377,97000.0
2007-10-25 14:50:00,47.52,47.82,47.51,47.76,166700.0,27.8377,28.0134,27.8318,27.9783,166700.0
2007-10-25 15:00:00,47.78,47.79,47.62,47.66,144200.0,27.99,27.9958,27.8963,27.9197,144200.0
2007-10-25 15:10:00,47.67,47.83,47.66,47.83,110200.0,27.9255,28.0193,27.9197,28.0193,110200.0
2007-10-25 15:20:00,47.82,47.85,47.73,47.78,152400.0,28.0134,28.031,27.9607,27.99,152400.0
2007-10-25 15:30:00,47.79,47.85,47.68,47.84,221800.0,27.9958,28.031,27.9314,28.0251,221800.0
2007-10-25 15:40:00,47.85,48.08,47.85,47.97,221500.0,28.031,28.1657,28.031,28.1013,221500.0
2007-10-25 15:50:00,47.97,48.09,47.85,47.92,361600.0,28.1013,28.1716,28.031,28.072,361600.0
2007-10-26 09:30:00,48.3,48.43,48.05,48.17,263500.0,28.2946,28.3708,28.1481,28.2184,263500.0
2007-10-26 09:40:00,48.19,48.2,47.85,48.07,128700.0,28.2302,28.236,28.031,28.1599,128700.0
2007-10-26 09:50:00,48.07,48.3,47.95,47.99,130700.0,28.1599,28.2946,28.0896,28.113,130700.0
2007-10-26 10:00:00,47.98,48.17,47.79,48.17,124900.0,28.1071,28.2184,27.9958,28.2184,124900.0
2007-10-26 10:10:00,48.17,48.33,48.14,48.17,185000.0,28.2184,28.3122,28.2009,28.2184,185000.0
2007-10-26 10:20:00,48.17,48.19,47.84,47.9,130100.0,28.2184,28.2302,28.0251,28.0603,130100.0
2007-10-26 10:30:00,47.91,47.91,47.71,47.74,128200.0,28.0661,28.0661,27.949,27.9665,128200.0
2007-10-26 10:40:00,47.74,47.89,47.66,47.87,89700.0,27.9665,28.0544,27.9197,28.0427,89700.0
2007-10-26 10:50:00,47.88,47.9,47.68,47.84,42300.0,28.0486,28.0603,27.9314,28.0251,42300.0
2007-10-26 11:00:00,47.84,47.97,47.84,47.9,62900.0,28.0251,28.1013,28.0251,28.0603,62900.0
2007-10-26 11:10:00,47.9,47.96,47.83,47.84,50200.0,28.0603,28.0954,28.0193,28.0251,50200.0
2007-10-26 11:20:00,47.84,48.02,47.8,48.0,52400.0,28.0251,28.1306,28.0017,28.1189,52400.0
2007-10-26 11:30:00,48.0,48.08,47.95,47.97,81000.0,28.1189,28.1657,28.0896,28.1013,81000.0
2007-10-26 11:40:00,47.97,48.08,47.94,48.07,43100.0,28.1013,28.1657,28.0837,28.1599,43100.0
2007-10-26 11:50:00,48.07,48.1,47.96,47.97,59300.0,28.1599,28.1774,28.0954,28.1013,59300.0
2007-10-26 12:00:00,47.97,47.97,47.81,47.86,43500.0,28.1013,28.1013,28.0076,28.0368,43500.0
2007-10-26 12:10:00,47.87,47.89,47.79,47.81,70100.0,28.0427,28.0544,27.9958,28.0076,70100.0
2007-10-26 12:20:00,47.81,47.96,47.76,47.92,51900.0,28.0076,28.0954,27.9783,28.072,51900.0
2007-10-26 12:30:00,47.93,47.97,47.89,47.94,39800.0,28.0779,28.1013,28.0544,28.0837,39800.0
2007-10-26 12:40:00,47.94,47.98,47.93,47.96,41200.0,28.0837,28.1071,28.0779,28.0954,41200.0
2007-10-26 12:50:00,47.94,48.03,47.94,47.96,44400.0,28.0837,28.1364,28.0837,28.0954,44400.0
2007-10-26 13:00:00,47.96,47.97,47.87,47.91,38800.0,28.0954,28.1013,28.0427,28.0661,38800.0
2007-10-26 13:10:00,47.92,47.99,47.87,47.96,32100.0,28.072,28.113,28.0427,28.0954,32100.0
2007-10-26 13:20:00,47.98,48.08,47.98,48.07,40200.0,28.1071,28.1657,28.1071,28.1599,40200.0
2007-10-26 13:30:00,48.07,48.1,47.94,48.02,76700.0,28.1599,28.1774,28.0837,28.1306,76700.0
2007-10-26 13:40:00,48.03,48.09,48.01,48.07,58100.0,28.1364,28.1716,28.1247,28.1599,58100.0
2007-10-26 13:50:00,48.07,48.08,48.02,48.06,54200.0,28.1599,28.1657,28.1306,28.154,54200.0
2007-10-26 14:00:00,48.06,48.26,48.06,48.25,139800.0,28.154,28.2712,28.154,28.2653,139800.0
2007-10-26 14:10:00,48.26,48.41,48.25,48.36,135500.0,28.2712,28.359,28.2653,28.3297,135500.0
2007-10-26 14:20:00,48.37,48.38,48.31,48.32,77000.0,28.3356,28.3415,28.3005,28.3063,77000.0
2007-10-26 14:30:00,48.31,48.38,48.3,48.35,61200.0,28.3005,28.3415,28.2946,28.3239,61200.0
2007-10-26 14:40:00,48.35,48.5,48.35,48.41,88700.0,28.3239,28.4118,28.3239,28.359,88700.0
2007-10-26 14:50:00,48.41,48.49,48.38,48.46,49500.0,28.359,28.4059,28.3415,28.3883,49500.0
2007-10-26 15:00:00,48.45,48.49,48.3,48.31,49900.0,28.3825,28.4059,28.2946,28.3005,49900.0
2007-10-26 15:10:00,48.3,48.33,48.22,48.29,94700.0,28.2946,28.3122,28.2477,28.2887,94700.0
2007-10-26 15:20:00,48.3,48.3,48.2,48.25,62700.0,28.2946,28.2946,28.236,28.2653,62700.0
2007-10-26 15:30:00,48.25,48.39,48.25,48.34,118600.0,28.2653,28.3473,28.2653,28.318,118600.0
2007-10-26 15:40:00,48.34,48.37,48.22,48.25,168600.0,28.318,28.3356,28.2477,28.2653,168600.0
2007-10-26 15:50:00,48.25,48.34,48.25,48.33,169700.0,28.2653,28.318,28.2653,28.3122,169700.0
2007-10-29 09:30:00,48.56,48.6,48.5,48.55,81700.0,28.4469,28.4703,28.4118,28.4411,81700.0
2007-10-29 09:40:00,48.54,48.84,48.53,48.75,194900.0,28.4352,28.6109,28.4293,28.5582,194900.0
2007-10-29 09:50:00,48.74,49.0,48.71,49.0,246700.0,28.5524,28.7047,28.5348,28.7047,246700.0
2007-10-29 10:00:00,49.0,49.0,48.8,48.88,213200.0,28.7047,28.7047,28.5875,28.6344,213200.0
2007-10-29 10:10:00,48.89,48.92,48.79,48.88,207800.0,28.6402,28.6578,28.5816,28.6344,207800.0
2007-10-29 10:20:00,48.88,49.05,48.85,49.05,203100.0,28.6344,28.734,28.6168,28.734,203100.0
2007-10-29 10:30:00,49.05,49.17,48.97,48.99,201600.0,28.734,28.8043,28.6871,28.6988,201600.0
2007-10-29 10:40:00,48.99,49.06,48.96,48.98,110500.0,28.6988,28.7398,28.6812,28.693,110500.0
2007-10-29 10:50:00,48.97,49.03,48.96,49.0,176000.0,28.6871,28.7222,28.6812,28.7047,176000.0
2007-10-29 11:00:00,49.0,49.09,48.97,49.09,136100.0,28.7047,28.7574,28.6871,28.7574,136100.0
2007-10-29 11:10:00,49.08,49.5,49.08,49.41,238300.0,28.7515,28.9976,28.7515,28.9448,238300.0
2007-10-29 11:20:00,49.4,49.54,49.31,49.48,150400.0,28.939,29.021,28.8863,28.9859,150400.0
2007-10-29 11:30:00,49.48,49.57,49.21,49.22,182100.0,28.9859,29.0386,28.8277,28.8335,182100.0
2007-10-29 11:40:00,49.22,49.28,49.06,49.08,112700.0,28.8335,28.8687,28.7398,28.7515,112700.0
2007-10-29 11:50:00,49.07,49.1,49.01,49.08,98100.0,28.7457,28.7632,28.7105,28.7515,98100.0
2007-10-29 12:00:00,49.1,49.11,48.99,49.09,83600.0,28.7632,28.7691,28.6988,28.7574,83600.0
2007-10-29 12:10:00,49.09,49.39,49.08,49.37,107000.0,28.7574,28.9331,28.7515,28.9214,107000.0
2007-10-29 12:20:00,49.37,49.39,49.17,49.17,64700.0,28.9214,28.9331,28.8043,28.8043,64700.0
2007-10-29 12:30:00,49.18,49.22,49.09,49.1,59000.0,28.8101,28.8335,28.7574,28.7632,59000.0
2007-10-29 12:40:00,49.1,49.21,49.08,49.21,48600.0,28.7632,28.8277,28.7515,28.8277,48600.0
2007-10-29 12:50:00,49.21,49.32,49.17,49.17,57200.0,28.8277,28.8921,28.8043,28.8043,57200.0
2007-10-29 13:00:00,49.17,49.24,49.13,49.14,55000.0,28.8043,28.8453,28.7808,28.7867,55000.0
2007-10-29 13:10:00,49.15,49.27,49.14,49.22,46700.0,28.7925,28.8628,28.7867,28.8335,46700.0
2007-10-29 13:20:00,49.23,49.23,49.11,49.15,42200.0,28.8394,28.8394,28.7691,28.7925,42200.0
2007-10-29 13:30:00,49.15,49.17,49.1,49.14,41300.0,28.7925,28.8043,28.7632,28.7867,41300.0
2007-10-29 13:40:00,49.14,49.22,49.14,49.21,46900.0,28.7867,28.8335,28.7867,28.8277,46900.0
2007-10-29 13:50:00,49.21,49.22,49.16,49.18,55100.0,28.8277,28.8335,28.7984,28.8101,55100.0
2007-10-29 14:00:00,49.18,49.23,49.11,49.11,71100.0,28.8101,28.8394,28.7691,28.7691,71100.0
2007-10-29 14:10:00,49.11,49.11,49.0,49.08,59900.0,28.7691,28.7691,28.7047,28.7515,59900.0
2007-10-29 14:20:00,49.08,49.14,49.04,49.07,67600.0,28.7515,28.7867,28.7281,28.7457,67600.0
2007-10-29 14:30:00,49.07,49.11,48.96,49.11,75100.0,28.7457,28.7691,28.6812,28.7691,75100.0
2007-10-29 14:40:00,49.09,49.09,49.0,49.06,43500.0,28.7574,28.7574,28.7047,28.7398,43500.0
2007-10-29 14:50:00,49.06,49.2,49.06,49.13,46200.0,28.7398,28.8218,28.7398,28.7808,46200.0
2007-10-29 15:00:00,49.13,49.19,49.09,49.1,58700.0,28.7808,28.816,28.7574,28.7632,58700.0
2007-10-29 15:10:00,49.09,49.13,48.97,48.98,91200.0,28.7574,28.7808,28.6871,28.693,91200.0
2007-10-29 15:20:00,48.98,49.0,48.95,48.99,122500.0,28.693,28.7047,28.6754,28.6988,122500.0
2007-10-29 15:30:00,48.98,48.99,48.9,48.92,97200.0,28.693,28.6988,28.6461,28.6578,97200.0
2007-10-29 15:40:00,48.91,48.92,48.78,48.83,152000.0,28.6519,28.6578,28.5758,28.6051,152000.0
2007-10-29 15:50:00,48.82,48.96,48.74,48.93,205400.0,28.5992,28.6812,28.5524,28.6637,205400.0
2007-10-30 09:30:00,48.55,49.33,48.55,49.28,175300.0,28.4411,28.898,28.4411,28.8687,175300.0
2007-10-30 09:40:00,49.28,49.34,49.12,49.26,69600.0,28.8687,28.9038,28.775,28.857,69600.0
2007-10-30 09:50:00,49.26,49.37,48.91,49.06,98300.0,28.857,28.9214,28.6519,28.7398,98300.0
2007-10-30 10:00:00,49.06,49.06,48.73,48.78,173100.0,28.7398,28.7398,28.5465,28.5758,173100.0
2007-10-30 10:10:00,48.76,48.77,48.63,48.64,122700.0,28.5641,28.5699,28.4879,28.4938,122700.0
2007-10-30 10:20:00,48.64,48.86,48.61,48.85,128800.0,28.4938,28.6227,28.4762,28.6168,128800.0
2007-10-30 10:30:00,48.86,48.97,48.6,48.97,140200.0,28.6227,28.6871,28.4703,28.6871,140200.0
2007-10-30 10:40:00,48.98,49.07,48.65,48.67,119700.0,28.693,28.7457,28.4996,28.5114,119700.0
2007-10-30 10:50:00,48.68,48.79,48.67,48.73,47200.0,28.5172,28.5816,28.5114,28.5465,47200.0
2007-10-30 11:00:00,48.72,48.72,48.49,48.54,87000.0,28.5406,28.5406,28.4059,28.4352,87000.0
2007-10-30 11:10:00,48.53,48.59,48.48,48.48,89200.0,28.4293,28.4645,28.4,28.4,89200.0
2007-10-30 11:20:00,48.48,48.55,48.3,48.32,149300.0,28.4,28.4411,28.2946,28.3063,149300.0
2007-10-30 11:30:00,48.31,48.36,48.15,48.19,124000.0,28.3005,28.3297,28.2067,28.2302,124000.0
2007-10-30 11:40:00,48.19,48.46,48.19,48.44,94000.0,28.2302,28.3883,28.2302,28.3766,94000.0
2007-10-30 11:50:00,48.43,48.59,48.35,48.49,59800.0,28.3708,28.4645,28.3239,28.4059,59800.0
2007-10-30 12:00:00,48.47,48.62,48.41,48.55,68600.0,28.3942,28.4821,28.359,28.4411,68600.0
2007-10-30 12:10:00,48.54,48.64,48.53,48.64,29400.0,28.4352,28.4938,28.4293,28.4938,29400.0
2007-10-30 12:20:00,48.62,48.64,48.59,48.62,29500.0,28.4821,28.4938,28.4645,28.4821,29500.0
2007-10-30 12:30:00,48.63,48.69,48.61,48.61,50700.0,28.4879,28.5231,28.4762,28.4762,50700.0
2007-10-30 12:40:00,48.61,48.63,48.54,48.63,26300.0,28.4762,28.4879,28.4352,28.4879,26300.0
2007-10-30 12:50:00,48.63,48.78,48.63,48.77,64300.0,28.4879,28.5758,28.4879,28.5699,64300.0
2007-10-30 13:00:00,48.77,48.84,48.75,48.83,43000.0,28.5699,28.6109,28.5582,28.6051,43000.0
2007-10-30 13:10:00,48.84,48.94,48.77,48.9,61300.0,28.6109,28.6695,28.5699,28.6461,61300.0
2007-10-30 13:20:00,48.86,48.93,48.77,48.87,39700.0,28.6227,28.6637,28.5699,28.6285,39700.0
2007-10-30 13:30:00,48.87,48.94,48.81,48.92,42600.0,28.6285,28.6695,28.5934,28.6578,42600.0
2007-10-30 13:40:00,48.92,49.0,48.88,48.94,40100.0,28.6578,28.7047,28.6344,28.6695,40100.0
2007-10-30 13:50:00,48.95,48.97,48.83,48.9,52900.0,28.6754,28.6871,28.6051,28.6461,52900.0
2007-10-30 14:00:00,48.9,48.9,48.71,48.81,121400.0,28.6461,28.6461,28.5348,28.5934,121400.0
2007-10-30 14:10:00,48.81,48.91,48.74,48.75,94100.0,28.5934,28.6519,28.5524,28.5582,94100.0
2007-10-30 14:20:00,48.75,48.79,48.71,48.79,80100.0,28.5582,28.5816,28.5348,28.5816,80100.0
2007-10-30 14:30:00,48.79,48.96,48.77,48.92,76900.0,28.5816,28.6812,28.5699,28.6578,76900.0
2007-10-30 14:40:00,48.9,48.93,48.83,48.88,51800.0,28.6461,28.6637,28.6051,28.6344,51800.0
2007-10-30 14:50:00,48.89,48.91,48.82,48.89,72600.0,28.6402,28.6519,28.5992,28.6402,72600.0
2007-10-30 15:00:00,48.89,48.94,48.82,48.9,127400.0,28.6402,28.6695,28.5992,28.6461,127400.0
2007-10-30 15:10:00,48.9,49.08,48.9,49.05,148100.0,28.6461,28.7515,28.6461,28.734,148100.0
2007-10-30 15:20:00,49.05,49.07,48.98,48.99,273200.0,28.734,28.7457,28.693,28.6988,273200.0
2007-10-30 15:30:00,48.98,49.16,48.95,49.11,447800.0,28.693,28.7984,28.6754,28.7691,447800.0
2007-10-30 15:40:00,49.11,49.12,48.91,49.05,383500.0,28.7691,28.775,28.6519,28.734,383500.0
2007-10-30 15:50:00,49.05,49.15,48.86,48.9,359500.0,28.734,28.7925,28.6227,28.6461,359500.0
2007-10-31 09:30:00,49.0,49.09,48.51,48.53,290900.0,28.7047,28.7574,28.4176,28.4293,290900.0
2007-10-31 09:40:00,48.5,48.53,48.21,48.5,354200.0,28.4118,28.4293,28.2419,28.4118,354200.0
2007-10-31 09:50:00,48.48,48.71,48.43,48.7,213200.0,28.4,28.5348,28.3708,28.5289,213200.0
2007-10-31 10:00:00,48.68,48.77,48.51,48.72,145400.0,28.5172,28.5699,28.4176,28.5406,145400.0
2007-10-31 10:10:00,48.74,48.84,48.65,48.77,115400.0,28.5524,28.6109,28.4996,28.5699,115400.0
2007-10-31 10:20:00,48.77,48.81,48.67,48.7,82500.0,28.5699,28.5934,28.5114,28.5289,82500.0
2007-10-31 10:30:00,48.7,48.74,48.55,48.69,122700.0,28.5289,28.5524,28.4411,28.5231,122700.0
2007-10-31 10:40:00,48.71,48.71,48.39,48.39,121000.0,28.5348,28.5348,28.3473,28.3473,121000.0
2007-10-31 10:50:00,48.39,48.6,48.38,48.5,69500.0,28.3473,28.4703,28.3415,28.4118,69500.0
2007-10-31 11:00:00,48.51,48.51,48.38,48.38,67800.0,28.4176,28.4176,28.3415,28.3415,67800.0
2007-10-31 11:10:00,48.38,48.5,48.37,48.44,132700.0,28.3415,28.4118,28.3356,28.3766,132700.0
2007-10-31 11:20:00,48.43,48.6,48.37,48.5,152000.0,28.3708,28.4703,28.3356,28.4118,152000.0
2007-10-31 11:30:00,48.5,48.55,48.45,48.48,131700.0,28.4118,28.4411,28.3825,28.4,131700.0
2007-10-31 11:40:00,48.47,48.49,48.35,48.46,249600.0,28.3942,28.4059,28.3239,28.3883,249600.0
2007-10-31 11:50:00,48.46,48.67,48.46,48.6,158200.0,28.3883,28.5114,28.3883,28.4703,158200.0
2007-10-31 12:00:00,48.6,48.64,48.57,48.59,77700.0,28.4703,28.4938,28.4528,28.4645,77700.0
2007-10-31 12:10:00,48.59,48.6,48.53,48.59,87500.0,28.4645,28.4703,28.4293,28.4645,87500.0
2007-10-31 12:20:00,48.58,48.61,48.53,48.6,152800.0,28.4586,28.4762,28.4293,28.4703,152800.0
2007-10-31 12:30:00,48.59,48.6,48.46,48.46,129800.0,28.4645,28.4703,28.3883,28.3883,129800.0
2007-10-31 12:40:00,48.46,48.51,48.42,48.51,116900.0,28.3883,28.4176,28.3649,28.4176,116900.0
2007-10-31 12:50:00,48.5,48.56,48.36,48.37,135800.0,28.4118,28.4469,28.3297,28.3356,135800.0
2007-10-31 13:00:00,48.37,48.48,48.35,48.46,86800.0,28.3356,28.4,28.3239,28.3883,86800.0
2007-10-31 13:10:00,48.46,48.55,48.43,48.53,354400.0,28.3883,28.4411,28.3708,28.4293,354400.0
2007-10-31 13:20:00,48.53,48.56,48.46,48.47,392200.0,28.4293,28.4469,28.3883,28.3942,392200.0
2007-10-31 13:30:00,48.48,48.64,48.48,48.62,131400.0,28.4,28.4938,28.4,28.4821,131400.0
2007-10-31 13:40:00,48.62,48.66,48.57,48.58,230600.0,28.4821,28.5055,28.4528,28.4586,230600.0
2007-10-31 13:50:00,48.57,48.64,48.55,48.63,113300.0,28.4528,28.4938,28.4411,28.4879,113300.0
2007-10-31 14:00:00,48.63,48.68,48.47,48.62,137100.0,28.4879,28.5172,28.3942,28.4821,137100.0
2007-10-31 14:10:00,48.58,48.7,48.19,48.34,215100.0,28.4586,28.5289,28.2302,28.318,215100.0
2007-10-31 14:20:00,48.58,48.67,47.87,47.92,477600.0,28.4586,28.5114,28.0427,28.072,477600.0
2007-10-31 14:30:00,47.92,48.18,47.88,48.08,380300.0,28.072,28.2243,28.0486,28.1657,380300.0
2007-10-31 14:40:00,48.07,48.37,48.06,48.23,256600.0,28.1599,28.3356,28.154,28.2536,256600.0
2007-10-31 14:50:00,48.24,48.95,48.05,48.83,426100.0,28.2595,28.6754,28.1481,28.6051,426100.0
2007-10-31 15:00:00,48.24,48.92,48.24,48.7,348100.0,28.2595,28.6578,28.2595,28.5289,348100.0
2007-10-31 15:10:00,48.71,48.81,48.36,48.45,189200.0,28.5348,28.5934,28.3297,28.3825,189200.0
2007-10-31 15:20:00,48.47,48.83,48.06,48.15,504900.0,28.3942,28.6051,28.154,28.2067,504900.0
2007-10-31 15:30:00,48.14,48.43,48.14,48.26,412000.0,28.2009,28.3708,28.2009,28.2712,412000.0
2007-10-31 15:40:00,48.25,48.63,48.21,48.39,563300.0,28.2653,28.4879,28.2419,28.3473,563300.0
2007-10-31 15:50:00,48.39,48.58,48.33,48.53,778000.0,28.3473,28.4586,28.3122,28.4293,778000.0
2007-11-01 09:30:00,47.99,48.13,47.69,47.99,264300.0,28.113,28.195,27.9373,28.113,264300.0
2007-11-01 09:40:00,47.99,48.08,47.57,48.08,259100.0,28.113,28.1657,27.867,28.1657,259100.0
2007-11-01 09:50:00,48.06,48.15,47.8,47.96,167900.0,28.154,28.2067,28.0017,28.0954,167900.0
2007-11-01 10:00:00,47.94,48.0,47.64,47.68,207300.0,28.0837,28.1189,27.908,27.9314,207300.0
2007-11-01 10:10:00,47.68,47.76,47.49,47.54,207700.0,27.9314,27.9783,27.8201,27.8494,207700.0
2007-11-01 10:20:00,47.54,47.76,47.5,47.75,138400.0,27.8494,27.9783,27.826,27.9724,138400.0
2007-11-01 10:30:00,47.75,47.91,47.7,47.86,184700.0,27.9724,28.0661,27.9431,28.0368,184700.0
2007-11-01 10:40:00,47.88,47.88,47.65,47.66,95000.0,28.0486,28.0486,27.9138,27.9197,95000.0
2007-11-01 10:50:00,47.66,47.77,47.63,47.76,115700.0,27.9197,27.9841,27.9021,27.9783,115700.0
2007-11-01 11:00:00,47.76,47.77,47.63,47.67,110700.0,27.9783,27.9841,27.9021,27.9255,110700.0
2007-11-01 11:10:00,47.68,47.83,47.56,47.82,100500.0,27.9314,28.0193,27.8611,28.0134,100500.0
2007-11-01 11:20:00,47.82,47.97,47.74,47.96,116300.0,28.0134,28.1013,27.9665,28.0954,116300.0
2007-11-01 11:30:00,47.97,48.05,47.89,47.94,203000.0,28.1013,28.1481,28.0544,28.0837,203000.0
2007-11-01 11:40:00,47.94,47.97,47.63,47.63,140700.0,28.0837,28.1013,27.9021,27.9021,140700.0
2007-11-01 11:50:00,47.64,47.67,47.56,47.57,96400.0,27.908,27.9255,27.8611,27.867,96400.0
2007-11-01 12:00:00,47.57,47.68,47.55,47.67,96600.0,27.867,27.9314,27.8552,27.9255,96600.0
2007-11-01 12:10:00,47.66,47.79,47.59,47.75,95600.0,27.9197,27.9958,27.8787,27.9724,95600.0
2007-11-01 12:20:00,47.76,47.83,47.71,47.73,173700.0,27.9783,28.0193,27.949,27.9607,173700.0
2007-11-01 12:30:00,47.73,47.73,47.64,47.66,89100.0,27.9607,27.9607,27.908,27.9197,89100.0
2007-11-01 12:40:00,47.67,47.71,47.57,47.69,124300.0,27.9255,27.949,27.867,27.9373,124300.0
2007-11-01 12:50:00,47.7,47.71,47.58,47.62,60500.0,27.9431,27.949,27.8728,27.8963,60500.0
2007-11-01 13:00:00,47.62,47.67,47.55,47.66,103200.0,27.8963,27.9255,27.8552,27.9197,103200.0
2007-11-01 13:10:00,47.66,47.75,47.62,47.66,139400.0,27.9197,27.9724,27.8963,27.9197,139400.0
2007-11-01 13:20:00,47.67,47.72,47.5,47.5,94700.0,27.9255,27.9548,27.826,27.826,94700.0
2007-11-01 13:30:00,47.5,47.67,47.5,47.59,185900.0,27.826,27.9255,27.826,27.8787,185900.0
2007-11-01 13:40:00,47.6,47.63,47.44,47.5,154900.0,27.8845,27.9021,27.7908,27.826,154900.0
2007-11-01 13:50:00,47.5,47.54,47.27,47.41,161500.0,27.826,27.8494,27.6912,27.7732,161500.0
2007-11-01 14:00:00,47.39,47.52,47.35,47.45,179700.0,27.7615,27.8377,27.7381,27.7967,179700.0
2007-11-01 14:10:00,47.45,47.49,47.31,47.41,159900.0,27.7967,27.8201,27.7146,27.7732,159900.0
2007-11-01 14:20:00,47.41,47.48,47.21,47.21,110200.0,27.7732,27.8142,27.6561,27.6561,110200.0
2007-11-01 14:30:00,47.21,47.38,47.19,47.31,146800.0,27.6561,27.7557,27.6444,27.7146,146800.0
2007-11-01 14:40:00,47.31,47.37,47.24,47.33,154000.0,27.7146,27.7498,27.6736,27.7264,154000.0
2007-11-01 14:50:00,47.33,47.37,47.25,47.32,210500.0,27.7264,27.7498,27.6795,27.7205,210500.0
2007-11-01 15:00:00,47.32,47.4,47.26,47.32,185000.0,27.7205,27.7674,27.6854,27.7205,185000.0
2007-11-01 15:10:00,47.33,47.33,47.07,47.14,151200.0,27.7264,27.7264,27.5741,27.6151,151200.0
2007-11-01 15:20:00,47.15,47.16,47.0,47.04,281900.0,27.6209,27.6268,27.533,27.5565,281900.0
2007-11-01 15:30:00,47.04,47.25,47.0,47.15,280700.0,27.5565,27.6795,27.533,27.6209,280700.0
2007-11-01 15:40:00,47.15,47.4,47.14,47.32,428100.0,27.6209,27.7674,27.6151,27.7205,428100.0
2007-11-01 15:50:00,47.33,47.34,47.13,47.13,572800.0,27.7264,27.7322,27.6092,27.6092,572800.0
2007-11-02 09:30:00,47.35,47.54,46.77,47.0,177700.0,27.7381,27.8494,27.3983,27.533,177700.0
2007-11-02 09:40:00,47.0,47.19,46.7,46.77,195600.0,27.533,27.6444,27.3573,27.3983,195600.0
2007-11-02 09:50:00,46.77,46.83,46.39,46.76,235400.0,27.3983,27.4335,27.1757,27.3925,235400.0
2007-11-02 10:00:00,46.75,46.8,46.39,46.59,178800.0,27.3866,27.4159,27.1757,27.2929,178800.0
2007-11-02 10:10:00,46.62,46.65,46.43,46.43,141900.0,27.3104,27.328,27.1991,27.1991,141900.0
2007-11-02 10:20:00,46.43,46.84,46.4,46.79,269600.0,27.1991,27.4393,27.1816,27.41,269600.0
2007-11-02 10:30:00,46.78,47.19,46.78,46.97,200800.0,27.4042,27.6444,27.4042,27.5155,200800.0
2007-11-02 10:40:00,47.0,47.0,46.66,46.71,130900.0,27.533,27.533,27.3339,27.3632,130900.0
2007-11-02 10:50:00,46.71,47.01,46.63,46.87,102800.0,27.3632,27.5389,27.3163,27.4569,102800.0
2007-11-02 11:00:00,46.86,47.08,46.71,46.71,115300.0,27.451,27.5799,27.3632,27.3632,115300.0
2007-11-02 11:10:00,46.72,46.77,46.55,46.59,97400.0,27.369,27.3983,27.2694,27.2929,97400.0
2007-11-02 11:20:00,46.6,46.63,46.37,46.42,166700.0,27.2987,27.3163,27.164,27.1933,166700.0
2007-11-02 11:30:00,46.43,46.71,46.42,46.68,90100.0,27.1991,27.3632,27.1933,27.3456,90100.0
2007-11-02 11:40:00,46.67,46.8,46.55,46.78,73500.0,27.3397,27.4159,27.2694,27.4042,73500.0
2007-11-02 11:50:00,46.75,47.06,46.68,46.85,108100.0,27.3866,27.5682,27.3456,27.4452,108100.0
2007-11-02 12:00:00,46.87,47.04,46.78,46.97,87800.0,27.4569,27.5565,27.4042,27.5155,87800.0
2007-11-02 12:10:00,46.97,47.2,46.92,46.94,127700.0,27.5155,27.6502,27.4862,27.4979,127700.0
2007-11-02 12:20:00,46.96,47.1,46.88,47.01,45500.0,27.5096,27.5916,27.4628,27.5389,45500.0
2007-11-02 12:30:00,47.01,47.1,46.84,47.04,77600.0,27.5389,27.5916,27.4393,27.5565,77600.0
2007-11-02 12:40:00,46.98,47.23,46.89,46.95,77700.0,27.5213,27.6678,27.4686,27.5038,77700.0
2007-11-02 12:50:00,46.95,47.03,46.87,46.95,64700.0,27.5038,27.5506,27.4569,27.5038,64700.0
2007-11-02 13:00:00,46.94,47.02,46.86,46.91,70900.0,27.4979,27.5448,27.451,27.4803,70900.0
2007-11-02 13:10:00,46.89,47.01,46.82,47.0,89600.0,27.4686,27.5389,27.4276,27.533,89600.0
2007-11-02 13:20:00,47.01,47.13,46.95,47.13,157500.0,27.5389,27.6092,27.5038,27.6092,157500.0
2007-11-02 13:30:00,47.13,47.2,47.08,47.12,91500.0,27.6092,27.6502,27.5799,27.6033,91500.0
2007-11-02 13:40:00,47.11,47.13,46.89,47.1,106000.0,27.5975,27.6092,27.4686,27.5916,106000.0
2007-11-02 13:50:00,47.11,47.27,47.1,47.15,110900.0,27.5975,27.6912,27.5916,27.6209,110900.0
2007-11-02 14:00:00,47.16,47.16,46.98,47.05,74200.0,27.6268,27.6268,27.5213,27.5623,74200.0
2007-11-02 14:10:00,47.05,47.05,46.82,46.89,63500.0,27.5623,27.5623,27.4276,27.4686,63500.0
2007-11-02 14:20:00,46.89,47.05,46.87,46.99,77500.0,27.4686,27.5623,27.4569,27.5272,77500.0
2007-11-02 14:30:00,47.0,47.03,46.9,47.01,208900.0,27.533,27.5506,27.4745,27.5389,208900.0
2007-11-02 14:40:00,47.0,47.02,46.95,46.97,96500.0,27.533,27.5448,27.5038,27.5155,96500.0
2007-11-02 14:50:00,46.96,47.05,46.88,46.93,133100.0,27.5096,27.5623,27.4628,27.492,133100.0
2007-11-02 15:00:00,46.93,47.05,46.92,46.97,137200.0,27.492,27.5623,27.4862,27.5155,137200.0
2007-11-02 15:10:00,46.96,47.07,46.86,47.03,117600.0,27.5096,27.5741,27.451,27.5506,117600.0
2007-11-02 15:20:00,47.03,47.06,46.93,46.94,142700.0,27.5506,27.5682,27.492,27.4979,142700.0
2007-11-02 15:30:00,46.93,47.1,46.88,47.05,124400.0,27.492,27.5916,27.4628,27.5623,124400.0
2007-11-02 15:40:00,47.05,47.37,47.02,47.31,306400.0,27.5623,27.7498,27.5448,27.7146,306400.0
2007-11-02 15:50:00,47.3,47.41,47.17,47.23,486400.0,27.7088,27.7732,27.6326,27.6678,486400.0
2007-11-05 09:30:00,47.08,47.08,46.59,46.68,236600.0,27.5799,27.5799,27.2929,27.3456,236600.0
2007-11-05 09:40:00,46.68,46.73,46.4,46.49,278300.0,27.3456,27.3749,27.1816,27.2343,278300.0
2007-11-05 09:50:00,46.49,46.73,46.31,46.69,191500.0,27.2343,27.3749,27.1288,27.3514,191500.0
2007-11-05 10:00:00,46.69,46.8,46.58,46.61,195800.0,27.3514,27.4159,27.287,27.3046,195800.0
2007-11-05 10:10:00,46.61,46.67,46.49,46.58,104900.0,27.3046,27.3397,27.2343,27.287,104900.0
2007-11-05 10:20:00,46.57,46.78,46.54,46.6,79000.0,27.2812,27.4042,27.2636,27.2987,79000.0
2007-11-05 10:30:00,46.61,46.81,46.6,46.76,79200.0,27.3046,27.4217,27.2987,27.3925,79200.0
2007-11-05 10:40:00,46.76,46.86,46.63,46.71,111700.0,27.3925,27.451,27.3163,27.3632,111700.0
2007-11-05 10:50:00,46.7,46.87,46.64,46.65,47300.0,27.3573,27.4569,27.3222,27.328,47300.0
2007-11-05 11:00:00,46.64,46.79,46.62,46.77,63700.0,27.3222,27.41,27.3104,27.3983,63700.0
2007-11-05 11:10:00,46.78,46.81,46.65,46.77,121900.0,27.4042,27.4217,27.328,27.3983,121900.0
2007-11-05 11:20:00,46.79,47.0,46.75,46.87,81100.0,27.41,27.533,27.3866,27.4569,81100.0
2007-11-05 11:30:00,46.86,46.99,46.84,46.87,55000.0,27.451,27.5272,27.4393,27.4569,55000.0
2007-11-05 11:40:00,46.88,47.19,46.87,47.18,66400.0,27.4628,27.6444,27.4569,27.6385,66400.0
2007-11-05 11:50:00,47.18,47.19,47.05,47.05,59100.0,27.6385,27.6444,27.5623,27.5623,59100.0
2007-11-05 12:00:00,47.07,47.13,46.97,47.08,126900.0,27.5741,27.6092,27.5155,27.5799,126900.0
2007-11-05 12:10:00,47.08,47.09,46.97,47.05,51700.0,27.5799,27.5858,27.5155,27.5623,51700.0
2007-11-05 12:20:00,47.05,47.08,46.87,46.96,54800.0,27.5623,27.5799,27.4569,27.5096,54800.0
2007-11-05 12:30:00,46.95,47.11,46.88,47.1,40600.0,27.5038,27.5975,27.4628,27.5916,40600.0
2007-11-05 12:40:00,47.09,47.09,46.94,46.97,44500.0,27.5858,27.5858,27.4979,27.5155,44500.0
2007-11-05 12:50:00,46.96,46.98,46.83,46.86,51700.0,27.5096,27.5213,27.4335,27.451,51700.0
2007-11-05 13:00:00,46.85,46.92,46.74,46.74,59500.0,27.4452,27.4862,27.3807,27.3807,59500.0
2007-11-05 13:10:00,46.74,46.79,46.62,46.65,30400.0,27.3807,27.41,27.3104,27.328,30400.0
2007-11-05 13:20:00,46.65,46.66,46.54,46.6,71000.0,27.328,27.3339,27.2636,27.2987,71000.0
2007-11-05 13:30:00,46.6,46.63,46.44,46.48,59900.0,27.2987,27.3163,27.205,27.2284,59900.0
2007-11-05 13:40:00,46.49,46.54,46.38,46.41,82300.0,27.2343,27.2636,27.1698,27.1874,82300.0
2007-11-05 13:50:00,46.41,46.45,46.33,46.4,79100.0,27.1874,27.2109,27.1406,27.1816,79100.0
2007-11-05 14:00:00,46.4,46.55,46.38,46.45,274200.0,27.1816,27.2694,27.1698,27.2109,274200.0
2007-11-05 14:10:00,46.45,46.6,46.33,46.56,131700.0,27.2109,27.2987,27.1406,27.2753,131700.0
2007-11-05 14:20:00,46.56,46.56,46.38,46.4,182900.0,27.2753,27.2753,27.1698,27.1816,182900.0
2007-11-05 14:30:00,46.4,46.47,46.27,46.4,340700.0,27.1816,27.2226,27.1054,27.1816,340700.0
2007-11-05 14:40:00,46.39,46.53,46.32,46.53,132600.0,27.1757,27.2577,27.1347,27.2577,132600.0
2007-11-05 14:50:00,46.54,46.6,46.51,46.53,145600.0,27.2636,27.2987,27.246,27.2577,145600.0
2007-11-05 15:00:00,46.51,46.82,46.51,46.65,200000.0,27.246,27.4276,27.246,27.328,200000.0
2007-11-05 15:10:00,46.63,46.82,46.57,46.74,114900.0,27.3163,27.4276,27.2812,27.3807,114900.0
2007-11-05 15:20:00,46.75,46.99,46.75,46.86,211200.0,27.3866,27.5272,27.3866,27.451,211200.0
2007-11-05 15:30:00,46.87,47.01,46.8,46.91,243000.0,27.4569,27.5389,27.4159,27.4803,243000.0
2007-11-05 15:40:00,46.9,46.95,46.71,46.78,181100.0,27.4745,27.5038,27.3632,27.4042,181100.0
2007-11-05 15:50:00,46.77,46.84,46.71,46.73,164700.0,27.3983,27.4393,27.3632,27.3749,164700.0
2007-11-06 09:30:00,46.76,46.8,46.62,46.78,86000.0,27.3925,27.4159,27.3104,27.4042,86000.0
2007-11-06 09:40:00,46.78,47.0,46.7,46.7,132100.0,27.4042,27.533,27.3573,27.3573,132100.0
2007-11-06 09:50:00,46.71,46.72,46.4,46.69,147700.0,27.3632,27.369,27.1816,27.3514,147700.0
2007-11-06 10:00:00,46.68,46.76,46.48,46.65,129600.0,27.3456,27.3925,27.2284,27.328,129600.0
2007-11-06 10:10:00,46.65,46.8,46.65,46.8,92400.0,27.328,27.4159,27.328,27.4159,92400.0
2007-11-06 10:20:00,46.79,46.8,46.66,46.8,98700.0,27.41,27.4159,27.3339,27.4159,98700.0
2007-11-06 10:30:00,46.79,46.86,46.72,46.79,72900.0,27.41,27.451,27.369,27.41,72900.0
2007-11-06 10:40:00,46.79,46.81,46.62,46.62,124200.0,27.41,27.4217,27.3104,27.3104,124200.0
2007-11-06 10:50:00,46.62,46.63,46.2,46.3,197100.0,27.3104,27.3163,27.0644,27.123,197100.0
2007-11-06 11:00:00,46.3,46.31,46.12,46.2,189000.0,27.123,27.1288,27.0175,27.0644,189000.0
2007-11-06 11:10:00,46.2,46.2,46.05,46.08,143600.0,27.0644,27.0644,26.9765,26.9941,143600.0
2007-11-06 11:20:00,46.09,46.1,45.9,45.97,175800.0,27.0,27.0058,26.8887,26.9297,175800.0
2007-11-06 11:30:00,45.98,46.1,45.93,46.0,155600.0,26.9355,27.0058,26.9062,26.9472,155600.0
2007-11-06 11:40:00,46.0,46.0,45.88,45.89,150700.0,26.9472,26.9472,26.8769,26.8828,150700.0
2007-11-06 11:50:00,45.89,46.25,45.89,46.19,222700.0,26.8828,27.0937,26.8828,27.0585,222700.0
2007-11-06 12:00:00,46.17,46.18,46.09,46.11,102000.0,27.0468,27.0527,27.0,27.0117,102000.0
2007-11-06 12:10:00,46.1,46.33,46.05,46.33,122600.0,27.0058,27.1406,26.9765,27.1406,122600.0
2007-11-06 12:20:00,46.34,46.36,46.26,46.32,109700.0,27.1464,27.1581,27.0995,27.1347,109700.0
2007-11-06 12:30:00,46.32,46.42,46.26,46.37,98800.0,27.1347,27.1933,27.0995,27.164,98800.0
2007-11-06 12:40:00,46.36,46.53,46.32,46.4,74400.0,27.1581,27.2577,27.1347,27.1816,74400.0
2007-11-06 12:50:00,46.4,46.63,46.39,46.54,79100.0,27.1816,27.3163,27.1757,27.2636,79100.0
2007-11-06 13:00:00,46.55,46.56,46.44,46.45,83400.0,27.2694,27.2753,27.205,27.2109,83400.0
2007-11-06 13:10:00,46.45,46.5,46.4,46.46,79200.0,27.2109,27.2401,27.1816,27.2167,79200.0
2007-11-06 13:20:00,46.44,46.48,46.35,46.35,86100.0,27.205,27.2284,27.1523,27.1523,86100.0
2007-11-06 13:30:00,46.35,46.64,46.31,46.6,112200.0,27.1523,27.3222,27.1288,27.2987,112200.0
2007-11-06 13:40:00,46.62,46.67,46.54,46.67,53500.0,27.3104,27.3397,27.2636,27.3397,53500.0
2007-11-06 13:50:00,46.66,46.82,46.65,46.71,148400.0,27.3339,27.4276,27.328,27.3632,148400.0
2007-11-06 14:00:00,46.71,46.86,46.62,46.62,141700.0,27.3632,27.451,27.3104,27.3104,141700.0
2007-11-06 14:10:00,46.6,46.92,46.59,46.91,99000.0,27.2987,27.4862,27.2929,27.4803,99000.0
2007-11-06 14:20:00,46.92,46.92,46.66,46.84,196100.0,27.4862,27.4862,27.3339,27.4393,196100.0
2007-11-06 14:30:00,46.84,46.92,46.78,46.89,115700.0,27.4393,27.4862,27.4042,27.4686,115700.0
2007-11-06 14:40:00,46.89,46.92,46.74,46.76,86200.0,27.4686,27.4862,27.3807,27.3925,86200.0
2007-11-06 14:50:00,46.76,46.78,46.66,46.67,109000.0,27.3925,27.4042,27.3339,27.3397,109000.0
2007-11-06 15:00:00,46.67,46.78,46.54,46.67,362600.0,27.3397,27.4042,27.2636,27.3397,362600.0
2007-11-06 15:10:00,46.67,46.87,46.59,46.79,373900.0,27.3397,27.4569,27.2929,27.41,373900.0
2007-11-06 15:20:00,46.79,47.05,46.78,46.89,292000.0,27.41,27.5623,27.4042,27.4686,292000.0
2007-11-06 15:30:00,46.89,46.9,46.75,46.75,153800.0,27.4686,27.4745,27.3866,27.3866,153800.0
2007-11-06 15:40:00,46.75,47.02,46.75,46.91,239100.0,27.3866,27.5448,27.3866,27.4803,239100.0
2007-11-06 15:50:00,46.91,47.08,46.87,47.08,310600.0,27.4803,27.5799,27.4569,27.5799,310600.0
2007-11-07 09:30:00,46.5,46.69,46.5,46.65,133300.0,27.2401,27.3514,27.2401,27.328,133300.0
2007-11-07 09:40:00,46.65,47.0,46.5,47.0,185000.0,27.328,27.533,27.2401,27.533,185000.0
2007-11-07 09:50:00,47.0,47.0,46.73,46.96,168700.0,27.533,27.533,27.3749,27.5096,168700.0
2007-11-07 10:00:00,46.96,47.18,46.94,47.15,208100.0,27.5096,27.6385,27.4979,27.6209,208100.0
2007-11-07 10:10:00,47.15,47.29,47.09,47.1,192800.0,27.6209,27.7029,27.5858,27.5916,192800.0
2007-11-07 10:20:00,47.1,47.1,46.96,46.96,190100.0,27.5916,27.5916,27.5096,27.5096,190100.0
2007-11-07 10:30:00,46.97,47.18,46.5,46.55,228500.0,27.5155,27.6385,27.2401,27.2694,228500.0
2007-11-07 10:40:00,46.55,46.87,46.52,46.77,149600.0,27.2694,27.4569,27.2519,27.3983,149600.0
2007-11-07 10:50:00,46.76,46.82,46.61,46.61,70900.0,27.3925,27.4276,27.3046,27.3046,70900.0
2007-11-07 11:00:00,46.61,46.68,46.49,46.61,84500.0,27.3046,27.3456,27.2343,27.3046,84500.0
2007-11-07 11:10:00,46.62,46.78,46.6,46.73,70900.0,27.3104,27.4042,27.2987,27.3749,70900.0
2007-11-07 11:20:00,46.74,46.75,46.59,46.7,52100.0,27.3807,27.3866,27.2929,27.3573,52100.0
2007-11-07 11:30:00,46.7,46.76,46.63,46.72,54600.0,27.3573,27.3925,27.3163,27.369,54600.0
2007-11-07 11:40:00,46.69,46.78,46.65,46.67,60900.0,27.3514,27.4042,27.328,27.3397,60900.0
2007-11-07 11:50:00,46.66,46.79,46.64,46.76,78200.0,27.3339,27.41,27.3222,27.3925,78200.0
2007-11-07 12:00:00,46.75,46.75,46.54,46.59,104200.0,27.3866,27.3866,27.2636,27.2929,104200.0
2007-11-07 12:10:00,46.59,46.66,46.52,46.56,141100.0,27.2929,27.3339,27.2519,27.2753,141100.0
2007-11-07 12:20:00,46.57,46.78,46.5,46.76,117900.0,27.2812,27.4042,27.2401,27.3925,117900.0
2007-11-07 12:30:00,46.76,46.93,46.73,46.8,84900.0,27.3925,27.492,27.3749,27.4159,84900.0
2007-11-07 12:40:00,46.79,46.8,46.54,46.59,64900.0,27.41,27.4159,27.2636,27.2929,64900.0
2007-11-07 12:50:00,46.59,46.82,46.56,46.63,96700.0,27.2929,27.4276,27.2753,27.3163,96700.0
2007-11-07 13:00:00,46.63,46.79,46.58,46.69,73500.0,27.3163,27.41,27.287,27.3514,73500.0
2007-11-07 13:10:00,46.71,46.72,46.4,46.43,97500.0,27.3632,27.369,27.1816,27.1991,97500.0
2007-11-07 13:20:00,46.46,46.68,46.43,46.61,112900.0,27.2167,27.3456,27.1991,27.3046,112900.0
2007-11-07 13:30:00,46.62,46.87,46.61,46.73,128400.0,27.3104,27.4569,27.3046,27.3749,128400.0
2007-11-07 13:40:00,46.73,46.85,46.66,46.83,106800.0,27.3749,27.4452,27.3339,27.4335,106800.0
2007-11-07 13:50:00,46.83,46.91,46.67,46.76,69100.0,27.4335,27.4803,27.3397,27.3925,69100.0
2007-11-07 14:00:00,46.76,46.87,46.64,46.84,99700.0,27.3925,27.4569,27.3222,27.4393,99700.0
2007-11-07 14:10:00,46.84,47.02,46.78,46.91,95000.0,27.4393,27.5448,27.4042,27.4803,95000.0
2007-11-07 14:20:00,46.91,47.09,46.89,46.98,122700.0,27.4803,27.5858,27.4686,27.5213,122700.0
2007-11-07 14:30:00,46.98,47.04,46.87,46.93,84900.0,27.5213,27.5565,27.4569,27.492,84900.0
2007-11-07 14:40:00,46.93,47.05,46.9,47.0,132100.0,27.492,27.5623,27.4745,27.533,132100.0
2007-11-07 14:50:00,47.0,47.04,46.69,46.8,114000.0,27.533,27.5565,27.3514,27.4159,114000.0
2007-11-07 15:00:00,46.8,46.97,46.67,46.92,110100.0,27.4159,27.5155,27.3397,27.4862,110100.0
2007-11-07 15:10:00,46.93,46.98,46.82,46.89,106600.0,27.492,27.5213,27.4276,27.4686,106600.0
2007-11-07 15:20:00,46.88,46.99,46.5,46.59,130400.0,27.4628,27.5272,27.2401,27.2929,130400.0
2007-11-07 15:30:00,46.57,46.68,46.41,46.43,137900.0,27.2812,27.3456,27.1874,27.1991,137900.0
2007-11-07 15:40:00,46.43,46.74,46.42,46.51,201900.0,27.1991,27.3807,27.1933,27.246,201900.0
2007-11-07 15:50:00,46.49,46.51,46.26,46.32,238400.0,27.2343,27.246,27.0995,27.1347,238400.0
2007-11-08 09:30:00,46.63,46.63,46.36,46.45,109000.0,27.3163,27.3163,27.1581,27.2109,109000.0
2007-11-08 09:40:00,46.4,46.47,45.94,46.32,148300.0,27.1816,27.2226,26.9121,27.1347,148300.0
2007-11-08 09:50:00,46.32,46.45,46.07,46.42,203700.0,27.1347,27.2109,26.9882,27.1933,203700.0
2007-11-08 10:00:00,46.42,46.42,45.9,46.2,222500.0,27.1933,27.1933,26.8887,27.0644,222500.0
2007-11-08 10:10:00,46.2,46.33,46.05,46.32,208000.0,27.0644,27.1406,26.9765,27.1347,208000.0
2007-11-08 10:20:00,46.33,46.53,46.17,46.25,147300.0,27.1406,27.2577,27.0468,27.0937,147300.0
2007-11-08 10:30:00,46.25,46.26,46.01,46.05,115200.0,27.0937,27.0995,26.9531,26.9765,115200.0
2007-11-08 10:40:00,46.04,46.2,46.04,46.09,124900.0,26.9707,27.0644,26.9707,27.0,124900.0
2007-11-08 10:50:00,46.09,46.23,46.05,46.17,93700.0,27.0,27.082,26.9765,27.0468,93700.0
2007-11-08 11:00:00,46.16,46.21,45.95,45.95,86200.0,27.041,27.0703,26.9179,26.9179,86200.0
2007-11-08 11:10:00,45.95,46.17,45.91,45.94,91300.0,26.9179,27.0468,26.8945,26.9121,91300.0
2007-11-08 11:20:00,45.93,45.93,45.62,45.77,261100.0,26.9062,26.9062,26.7246,26.8125,261100.0
2007-11-08 11:30:00,45.78,45.92,45.71,45.82,205900.0,26.8184,26.9004,26.7774,26.8418,205900.0
2007-11-08 11:40:00,45.82,45.88,45.65,45.65,234700.0,26.8418,26.8769,26.7422,26.7422,234700.0
2007-11-08 11:50:00,45.64,45.84,45.61,45.78,172900.0,26.7363,26.8535,26.7188,26.8184,172900.0
2007-11-08 12:00:00,45.78,45.85,45.69,45.74,127900.0,26.8184,26.8594,26.7656,26.7949,127900.0
2007-11-08 12:10:00,45.75,45.79,45.45,45.46,149500.0,26.8008,26.8242,26.625,26.6309,149500.0
2007-11-08 12:20:00,45.45,45.79,45.35,45.7,176200.0,26.625,26.8242,26.5665,26.7715,176200.0
2007-11-08 12:30:00,45.7,45.77,45.39,45.51,116800.0,26.7715,26.8125,26.5899,26.6602,116800.0
2007-11-08 12:40:00,45.54,45.55,45.3,45.35,160300.0,26.6778,26.6836,26.5372,26.5665,160300.0
2007-11-08 12:50:00,45.35,45.62,45.26,45.55,179000.0,26.5665,26.7246,26.5137,26.6836,179000.0
2007-11-08 13:00:00,45.55,45.59,45.38,45.52,233000.0,26.6836,26.7071,26.584,26.6661,233000.0
2007-11-08 13:10:00,45.52,45.75,45.38,45.65,213500.0,26.6661,26.8008,26.584,26.7422,213500.0
2007-11-08 13:20:00,45.64,45.96,45.63,45.87,246100.0,26.7363,26.9238,26.7305,26.8711,246100.0
2007-11-08 13:30:00,45.89,46.07,45.77,45.88,199900.0,26.8828,26.9882,26.8125,26.8769,199900.0
2007-11-08 13:40:00,45.9,45.93,45.8,45.8,171000.0,26.8887,26.9062,26.8301,26.8301,171000.0
2007-11-08 13:50:00,45.81,46.17,45.76,46.15,188900.0,26.8359,27.0468,26.8066,27.0351,188900.0
2007-11-08 14:00:00,46.16,46.22,45.9,45.94,164200.0,27.041,27.0761,26.8887,26.9121,164200.0
2007-11-08 14:10:00,45.95,46.0,45.81,45.82,162800.0,26.9179,26.9472,26.8359,26.8418,162800.0
2007-11-08 14:20:00,45.81,45.91,45.75,45.81,188000.0,26.8359,26.8945,26.8008,26.8359,188000.0
2007-11-08 14:30:00,45.82,46.0,45.75,45.83,141100.0,26.8418,26.9472,26.8008,26.8477,141100.0
2007-11-08 14:40:00,45.81,45.95,45.77,45.91,139300.0,26.8359,26.9179,26.8125,26.8945,139300.0
2007-11-08 14:50:00,45.9,45.97,45.76,45.92,197900.0,26.8887,26.9297,26.8066,26.9004,197900.0
2007-11-08 15:00:00,45.92,46.21,45.91,45.96,259100.0,26.9004,27.0703,26.8945,26.9238,259100.0
2007-11-08 15:10:00,45.95,46.16,45.82,46.16,171600.0,26.9179,27.041,26.8418,27.041,171600.0
2007-11-08 15:20:00,46.15,46.5,46.14,46.42,198500.0,27.0351,27.2401,27.0293,27.1933,198500.0
2007-11-08 15:30:00,46.42,46.47,46.21,46.38,180200.0,27.1933,27.2226,27.0703,27.1698,180200.0
2007-11-08 15:40:00,46.38,46.62,46.36,46.46,289400.0,27.1698,27.3104,27.1581,27.2167,289400.0
2007-11-08 15:50:00,46.46,46.58,46.43,46.51,427100.0,27.2167,27.287,27.1991,27.246,427100.0
2007-11-09 09:30:00,46.08,46.2,44.9,45.0,459200.0,26.9941,27.0644,26.3028,26.3614,459200.0
2007-11-09 09:40:00,44.99,45.21,44.92,45.19,568200.0,26.3556,26.4844,26.3146,26.4727,568200.0
2007-11-09 09:50:00,45.19,45.33,44.99,45.12,509800.0,26.4727,26.5547,26.3556,26.4317,509800.0
2007-11-09 10:00:00,45.1,45.45,45.05,45.33,357800.0,26.42,26.625,26.3907,26.5547,357800.0
2007-11-09 10:10:00,45.35,45.49,45.25,45.47,286300.0,26.5665,26.6485,26.5079,26.6368,286300.0
2007-11-09 10:20:00,45.47,45.6,45.28,45.4,487600.0,26.6368,26.7129,26.5255,26.5958,487600.0
2007-11-09 10:30:00,45.39,45.54,45.16,45.52,318200.0,26.5899,26.6778,26.4552,26.6661,318200.0
2007-11-09 10:40:00,45.52,45.6,45.36,45.58,362700.0,26.6661,26.7129,26.5723,26.7012,362700.0
2007-11-09 10:50:00,45.59,45.59,45.41,45.52,199100.0,26.7071,26.7071,26.6016,26.6661,199100.0
2007-11-09 11:00:00,45.52,45.68,45.32,45.37,262900.0,26.6661,26.7598,26.5489,26.5782,262900.0
2007-11-09 11:10:00,45.38,45.5,45.14,45.16,375900.0,26.584,26.6543,26.4434,26.4552,375900.0
2007-11-09 11:20:00,45.16,45.21,44.99,45.07,219000.0,26.4552,26.4844,26.3556,26.4024,219000.0
2007-11-09 11:30:00,45.06,45.2,45.0,45.1,212100.0,26.3966,26.4786,26.3614,26.42,212100.0
2007-11-09 11:40:00,45.11,45.47,45.11,45.33,207800.0,26.4259,26.6368,26.4259,26.5547,207800.0
2007-11-09 11:50:00,45.34,45.45,45.17,45.45,120700.0,26.5606,26.625,26.461,26.625,120700.0
2007-11-09 12:00:00,45.45,45.45,45.12,45.25,211800.0,26.625,26.625,26.4317,26.5079,211800.0
2007-11-09 12:10:00,45.25,45.28,45.01,45.17,266800.0,26.5079,26.5255,26.3673,26.461,266800.0
2007-11-09 12:20:00,45.17,45.34,45.1,45.34,214800.0,26.461,26.5606,26.42,26.5606,214800.0
2007-11-09 12:30:00,45.32,45.51,45.26,45.46,137500.0,26.5489,26.6602,26.5137,26.6309,137500.0
2007-11-09 12:40:00,45.46,45.75,45.46,45.64,192300.0,26.6309,26.8008,26.6309,26.7363,192300.0
2007-11-09 12:50:00,45.61,45.7,45.44,45.52,217200.0,26.7188,26.7715,26.6192,26.6661,217200.0
2007-11-09 13:00:00,45.51,45.61,45.42,45.52,204000.0,26.6602,26.7188,26.6075,26.6661,204000.0
2007-11-09 13:10:00,45.54,45.7,45.46,45.67,131000.0,26.6778,26.7715,26.6309,26.7539,131000.0
2007-11-09 13:20:00,45.69,45.75,45.38,45.51,87400.0,26.7656,26.8008,26.584,26.6602,87400.0
2007-11-09 13:30:00,45.51,45.58,45.25,45.34,83000.0,26.6602,26.7012,26.5079,26.5606,83000.0
2007-11-09 13:40:00,45.37,45.38,45.21,45.3,123800.0,26.5782,26.584,26.4844,26.5372,123800.0
2007-11-09 13:50:00,45.3,45.33,45.07,45.07,128200.0,26.5372,26.5547,26.4024,26.4024,128200.0
2007-11-09 14:00:00,45.07,45.21,45.01,45.18,200900.0,26.4024,26.4844,26.3673,26.4669,200900.0
2007-11-09 14:10:00,45.2,45.29,45.02,45.24,180300.0,26.4786,26.5313,26.3731,26.502,180300.0
2007-11-09 14:20:00,45.23,45.51,45.2,45.33,273400.0,26.4962,26.6602,26.4786,26.5547,273400.0
2007-11-09 14:30:00,45.31,45.52,45.3,45.3,207100.0,26.543,26.6661,26.5372,26.5372,207100.0
2007-11-09 14:40:00,45.34,45.53,45.3,45.43,189400.0,26.5606,26.6719,26.5372,26.6133,189400.0
2007-11-09 14:50:00,45.43,45.43,45.1,45.25,187100.0,26.6133,26.6133,26.42,26.5079,187100.0
2007-11-09 15:00:00,45.25,45.29,45.03,45.1,287600.0,26.5079,26.5313,26.379,26.42,287600.0
2007-11-09 15:10:00,45.09,45.4,45.08,45.38,247100.0,26.4142,26.5958,26.4083,26.584,247100.0
2007-11-09 15:20:00,45.37,45.53,45.2,45.28,241200.0,26.5782,26.6719,26.4786,26.5255,241200.0
2007-11-09 15:30:00,45.3,45.36,45.2,45.26,207200.0,26.5372,26.5723,26.4786,26.5137,207200.0
2007-11-09 15:40:00,45.26,45.37,45.11,45.15,348800.0,26.5137,26.5782,26.4259,26.4493,348800.0
2007-11-09 15:50:00,45.14,45.23,44.98,44.99,600300.0,26.4434,26.4962,26.3497,26.3556,600300.0
2007-11-12 09:30:00,45.33,46.0,45.05,45.91,192600.0,26.5547,26.9472,26.3907,26.8945,192600.0
2007-11-12 09:40:00,45.89,46.06,45.71,45.91,196100.0,26.8828,26.9824,26.7774,26.8945,196100.0
2007-11-12 09:50:00,45.91,46.01,45.56,46.0,168600.0,26.8945,26.9531,26.6895,26.9472,168600.0
2007-11-12 10:00:00,45.99,45.99,45.85,45.9,146000.0,26.9414,26.9414,26.8594,26.8887,146000.0
2007-11-12 10:10:00,45.91,46.16,45.89,46.05,215300.0,26.8945,27.041,26.8828,26.9765,215300.0
2007-11-12 10:20:00,46.05,46.09,45.79,45.8,89400.0,26.9765,27.0,26.8242,26.8301,89400.0
2007-11-12 10:30:00,45.82,46.0,45.82,45.91,149000.0,26.8418,26.9472,26.8418,26.8945,149000.0
2007-11-12 10:40:00,45.91,46.27,45.91,46.25,143200.0,26.8945,27.1054,26.8945,27.0937,143200.0
2007-11-12 10:50:00,46.25,46.3,46.02,46.2,205900.0,27.0937,27.123,26.959,27.0644,205900.0
2007-11-12 11:00:00,46.2,46.42,46.15,46.4,125600.0,27.0644,27.1933,27.0351,27.1816,125600.0
2007-11-12 11:10:00,46.41,46.5,46.3,46.33,114700.0,27.1874,27.2401,27.123,27.1406,114700.0
2007-11-12 11:20:00,46.33,46.43,46.3,46.43,73700.0,27.1406,27.1991,27.123,27.1991,73700.0
2007-11-12 11:30:00,46.42,46.43,46.15,46.21,75800.0,27.1933,27.1991,27.0351,27.0703,75800.0
2007-11-12 11:40:00,46.22,46.24,46.02,46.16,102200.0,27.0761,27.0878,26.959,27.041,102200.0
2007-11-12 11:50:00,46.16,46.23,46.12,46.22,88800.0,27.041,27.082,27.0175,27.0761,88800.0
2007-11-12 12:00:00,46.23,46.36,46.21,46.21,69300.0,27.082,27.1581,27.0703,27.0703,69300.0
2007-11-12 12:10:00,46.21,46.21,45.95,46.03,101800.0,27.0703,27.0703,26.9179,26.9648,101800.0
2007-11-12 12:20:00,46.03,46.19,46.01,46.08,52000.0,26.9648,27.0585,26.9531,26.9941,52000.0
2007-11-12 12:30:00,46.11,46.23,46.09,46.18,72100.0,27.0117,27.082,27.0,27.0527,72100.0
2007-11-12 12:40:00,46.17,46.19,46.06,46.16,114700.0,27.0468,27.0585,26.9824,27.041,114700.0
2007-11-12 12:50:00,46.16,46.23,46.07,46.08,63800.0,27.041,27.082,26.9882,26.9941,63800.0
2007-11-12 13:00:00,46.07,46.16,46.05,46.09,62800.0,26.9882,27.041,26.9765,27.0,62800.0
2007-11-12 13:10:00,46.07,46.08,45.93,46.04,59900.0,26.9882,26.9941,26.9062,26.9707,59900.0
2007-11-12 13:20:00,46.04,46.05,45.94,45.96,53200.0,26.9707,26.9765,26.9121,26.9238,53200.0
2007-11-12 13:30:00,45.98,45.98,45.73,45.75,82600.0,26.9355,26.9355,26.7891,26.8008,82600.0
2007-11-12 13:40:00,45.75,45.9,45.73,45.79,148300.0,26.8008,26.8887,26.7891,26.8242,148300.0
2007-11-12 13:50:00,45.8,45.86,45.68,45.81,117000.0,26.8301,26.8652,26.7598,26.8359,117000.0
2007-11-12 14:00:00,45.8,45.9,45.69,45.72,84400.0,26.8301,26.8887,26.7656,26.7832,84400.0
2007-11-12 14:10:00,45.71,45.71,45.55,45.56,77300.0,26.7774,26.7774,26.6836,26.6895,77300.0
2007-11-12 14:20:00,45.56,45.89,45.56,45.79,93400.0,26.6895,26.8828,26.6895,26.8242,93400.0
2007-11-12 14:30:00,45.77,45.99,45.75,45.9,86400.0,26.8125,26.9414,26.8008,26.8887,86400.0
2007-11-12 14:40:00,45.9,46.06,45.88,45.93,116100.0,26.8887,26.9824,26.8769,26.9062,116100.0
2007-11-12 14:50:00,45.91,46.0,45.84,45.98,257100.0,26.8945,26.9472,26.8535,26.9355,257100.0
2007-11-12 15:00:00,45.97,46.0,45.88,45.99,144100.0,26.9297,26.9472,26.8769,26.9414,144100.0
2007-11-12 15:10:00,46.0,46.0,45.89,46.0,97700.0,26.9472,26.9472,26.8828,26.9472,97700.0
2007-11-12 15:20:00,45.98,46.0,45.93,45.95,163600.0,26.9355,26.9472,26.9062,26.9179,163600.0
2007-11-12 15:30:00,45.95,46.0,45.9,45.93,161200.0,26.9179,26.9472,26.8887,26.9062,161200.0
2007-11-12 15:40:00,45.91,45.95,45.75,45.76,361000.0,26.8945,26.9179,26.8008,26.8066,361000.0
2007-11-12 15:50:00,45.76,45.78,45.43,45.47,606300.0,26.8066,26.8184,26.6133,26.6368,606300.0
2007-11-13 09:30:00,46.05,47.56,46.05,47.42,996800.0,26.9765,27.8611,26.9765,27.7791,996800.0
2007-11-13 09:40:00,47.42,47.43,46.76,46.84,511000.0,27.7791,27.7849,27.3925,27.4393,511000.0
2007-11-13 09:50:00,46.89,47.04,46.68,47.03,292000.0,27.4686,27.5565,27.3456,27.5506,292000.0
2007-11-13 10:00:00,47.01,47.1,46.91,47.05,290500.0,27.5389,27.5916,27.4803,27.5623,290500.0
2007-11-13 10:10:00,47.05,47.3,47.03,47.16,203200.0,27.5623,27.7088,27.5506,27.6268,203200.0
2007-11-13 10:20:00,47.17,47.19,46.77,47.02,179600.0,27.6326,27.6444,27.3983,27.5448,179600.0
2007-11-13 10:30:00,47.02,47.05,46.82,46.83,248200.0,27.5448,27.5623,27.4276,27.4335,248200.0
2007-11-13 10:40:00,46.84,46.86,46.56,46.75,197800.0,27.4393,27.451,27.2753,27.3866,197800.0
2007-11-13 10:50:00,46.73,46.78,46.43,46.67,1104900.0,27.3749,27.4042,27.1991,27.3397,1104900.0
2007-11-13 11:00:00,46.68,46.75,46.57,46.67,193100.0,27.3456,27.3866,27.2812,27.3397,193100.0
2007-11-13 11:10:00,46.68,46.72,46.51,46.55,191800.0,27.3456,27.369,27.246,27.2694,191800.0
2007-11-13 11:20:00,46.55,46.88,46.51,46.85,338800.0,27.2694,27.4628,27.246,27.4452,338800.0
2007-11-13 11:30:00,46.86,46.9,46.67,46.67,147700.0,27.451,27.4745,27.3397,27.3397,147700.0
2007-11-13 11:40:00,46.69,46.76,46.54,46.75,158500.0,27.3514,27.3925,27.2636,27.3866,158500.0
2007-11-13 11:50:00,46.76,46.79,46.57,46.63,80200.0,27.3925,27.41,27.2812,27.3163,80200.0
2007-11-13 12:00:00,46.62,46.64,46.53,46.63,107600.0,27.3104,27.3222,27.2577,27.3163,107600.0
2007-11-13 12:10:00,46.64,46.72,46.6,46.65,113400.0,27.3222,27.369,27.2987,27.328,113400.0
2007-11-13 12:20:00,46.66,46.73,46.65,46.68,247800.0,27.3339,27.3749,27.328,27.3456,247800.0
2007-11-13 12:30:00,46.69,46.72,46.54,46.68,204900.0,27.3514,27.369,27.2636,27.3456,204900.0
2007-11-13 12:40:00,46.67,46.81,46.67,46.72,90800.0,27.3397,27.4217,27.3397,27.369,90800.0
2007-11-13 12:50:00,46.7,46.72,46.43,46.57,141700.0,27.3573,27.369,27.1991,27.2812,141700.0
2007-11-13 13:00:00,46.57,46.61,46.51,46.56,95300.0,27.2812,27.3046,27.246,27.2753,95300.0
2007-11-13 13:10:00,46.56,46.72,46.56,46.6,96800.0,27.2753,27.369,27.2753,27.2987,96800.0
2007-11-13 13:20:00,46.61,46.7,46.59,46.67,107800.0,27.3046,27.3573,27.2929,27.3397,107800.0
2007-11-13 13:30:00,46.67,46.81,46.66,46.8,78300.0,27.3397,27.4217,27.3339,27.4159,78300.0
2007-11-13 13:40:00,46.81,47.0,46.81,46.96,180500.0,27.4217,27.533,27.4217,27.5096,180500.0
2007-11-13 13:50:00,46.96,47.2,46.96,47.13,233400.0,27.5096,27.6502,27.5096,27.6092,233400.0
2007-11-13 14:00:00,47.13,47.18,46.95,47.06,160200.0,27.6092,27.6385,27.5038,27.5682,160200.0
2007-11-13 14:10:00,47.08,47.4,47.01,47.32,244700.0,27.5799,27.7674,27.5389,27.7205,244700.0
2007-11-13 14:20:00,47.34,47.4,47.08,47.08,244600.0,27.7322,27.7674,27.5799,27.5799,244600.0
2007-11-13 14:30:00,47.06,47.29,47.05,47.22,110100.0,27.5682,27.7029,27.5623,27.6619,110100.0
2007-11-13 14:40:00,47.22,47.31,47.06,47.1,146400.0,27.6619,27.7146,27.5682,27.5916,146400.0
2007-11-13 14:50:00,47.09,47.11,46.95,47.05,106000.0,27.5858,27.5975,27.5038,27.5623,106000.0
2007-11-13 15:00:00,47.07,47.15,47.06,47.1,133400.0,27.5741,27.6209,27.5682,27.5916,133400.0
2007-11-13 15:10:00,47.08,47.12,46.91,47.0,139200.0,27.5799,27.6033,27.4803,27.533,139200.0
2007-11-13 15:20:00,47.0,47.16,46.76,46.78,192700.0,27.533,27.6268,27.3925,27.4042,192700.0
2007-11-13 15:30:00,46.8,46.93,46.75,46.8,282800.0,27.4159,27.492,27.3866,27.4159,282800.0
2007-11-13 15:40:00,46.79,46.85,46.72,46.82,391100.0,27.41,27.4452,27.369,27.4276,391100.0
2007-11-13 15:50:00,46.82,46.95,46.81,46.84,458700.0,27.4276,27.5038,27.4217,27.4393,458700.0
2007-11-14 09:30:00,47.04,47.75,47.04,47.74,768800.0,27.5565,27.9724,27.5565,27.9665,768800.0
2007-11-14 09:40:00,47.74,47.75,47.37,47.37,853700.0,27.9665,27.9724,27.7498,27.7498,853700.0
2007-11-14 09:50:00,47.36,47.44,46.98,47.33,364800.0,27.7439,27.7908,27.5213,27.7264,364800.0
2007-11-14 10:00:00,47.32,47.41,46.91,46.95,248000.0,27.7205,27.7732,27.4803,27.5038,248000.0
2007-11-14 10:10:00,46.93,47.0,46.89,47.0,161100.0,27.492,27.533,27.4686,27.533,161100.0
2007-11-14 10:20:00,46.99,47.0,46.77,46.8,103200.0,27.5272,27.533,27.3983,27.4159,103200.0
2007-11-14 10:30:00,46.79,46.9,46.69,46.9,113200.0,27.41,27.4745,27.3514,27.4745,113200.0
2007-11-14 10:40:00,46.9,47.24,46.89,47.09,187100.0,27.4745,27.6736,27.4686,27.5858,187100.0
2007-11-14 10:50:00,47.09,47.1,46.94,47.0,93700.0,27.5858,27.5916,27.4979,27.533,93700.0
2007-11-14 11:00:00,47.0,47.02,46.78,46.84,163900.0,27.533,27.5448,27.4042,27.4393,163900.0
2007-11-14 11:10:00,46.85,46.97,46.8,46.9,171100.0,27.4452,27.5155,27.4159,27.4745,171100.0
2007-11-14 11:20:00,46.9,46.94,46.85,46.93,96000.0,27.4745,27.4979,27.4452,27.492,96000.0
2007-11-14 11:30:00,46.94,47.07,46.93,47.01,777800.0,27.4979,27.5741,27.492,27.5389,777800.0
2007-11-14 11:40:00,47.02,47.12,46.97,47.09,181800.0,27.5448,27.6033,27.5155,27.5858,181800.0
2007-11-14 11:50:00,47.1,47.2,47.08,47.19,80200.0,27.5916,27.6502,27.5799,27.6444,80200.0
2007-11-14 12:00:00,47.18,47.24,47.09,47.12,83600.0,27.6385,27.6736,27.5858,27.6033,83600.0
2007-11-14 12:10:00,47.13,47.18,46.99,47.0,142200.0,27.6092,27.6385,27.5272,27.533,142200.0
2007-11-14 12:20:00,47.0,47.11,46.98,47.05,137600.0,27.533,27.5975,27.5213,27.5623,137600.0
2007-11-14 12:30:00,47.05,47.05,46.98,47.03,64400.0,27.5623,27.5623,27.5213,27.5506,64400.0
2007-11-14 12:40:00,47.03,47.04,46.94,46.96,81800.0,27.5506,27.5565,27.4979,27.5096,81800.0
2007-11-14 12:50:00,46.96,47.0,46.77,46.79,89700.0,27.5096,27.533,27.3983,27.41,89700.0
2007-11-14 13:00:00,46.78,47.01,46.75,46.91,132000.0,27.4042,27.5389,27.3866,27.4803,132000.0
2007-11-14 13:10:00,46.93,47.04,46.88,47.04,98100.0,27.492,27.5565,27.4628,27.5565,98100.0
2007-11-14 13:20:00,47.03,47.12,47.02,47.08,120700.0,27.5506,27.6033,27.5448,27.5799,120700.0
2007-11-14 13:30:00,47.06,47.13,47.03,47.07,118800.0,27.5682,27.6092,27.5506,27.5741,118800.0
2007-11-14 13:40:00,47.07,47.07,46.85,46.93,70100.0,27.5741,27.5741,27.4452,27.492,70100.0
2007-11-14 13:50:00,46.93,46.98,46.83,46.93,115000.0,27.492,27.5213,27.4335,27.492,115000.0
2007-11-14 14:00:00,46.92,47.07,46.88,47.01,107800.0,27.4862,27.5741,27.4628,27.5389,107800.0
2007-11-14 14:10:00,47.01,47.21,47.0,47.17,136300.0,27.5389,27.6561,27.533,27.6326,136300.0
2007-11-14 14:20:00,47.17,47.25,47.15,47.16,97100.0,27.6326,27.6795,27.6209,27.6268,97100.0
2007-11-14 14:30:00,47.16,47.18,47.12,47.14,65300.0,27.6268,27.6385,27.6033,27.6151,65300.0
2007-11-14 14:40:00,47.15,47.25,47.11,47.21,98200.0,27.6209,27.6795,27.5975,27.6561,98200.0
2007-11-14 14:50:00,47.2,47.25,47.19,47.22,71300.0,27.6502,27.6795,27.6444,27.6619,71300.0
2007-11-14 15:00:00,47.22,47.23,47.16,47.18,106300.0,27.6619,27.6678,27.6268,27.6385,106300.0
2007-11-14 15:10:00,47.18,47.23,47.17,47.22,143400.0,27.6385,27.6678,27.6326,27.6619,143400.0
2007-11-14 15:20:00,47.23,47.42,47.23,47.34,320300.0,27.6678,27.7791,27.6678,27.7322,320300.0
2007-11-14 15:30:00,47.33,47.33,47.06,47.09,190700.0,27.7264,27.7264,27.5682,27.5858,190700.0
2007-11-14 15:40:00,47.08,47.13,47.01,47.03,347900.0,27.5799,27.6092,27.5389,27.5506,347900.0
2007-11-14 15:50:00,47.03,47.06,46.7,46.75,397900.0,27.5506,27.5682,27.3573,27.3866,397900.0
2007-11-15 09:30:00,46.54,46.68,46.25,46.39,198600.0,27.2636,27.3456,27.0937,27.1757,198600.0
2007-11-15 09:40:00,46.39,47.07,46.38,46.5,167400.0,27.1757,27.5741,27.1698,27.2401,167400.0
2007-11-15 09:50:00,46.56,46.76,46.54,46.69,109800.0,27.2753,27.3925,27.2636,27.3514,109800.0
2007-11-15 10:00:00,46.69,46.73,46.15,46.35,239400.0,27.3514,27.3749,27.0351,27.1523,239400.0
2007-11-15 10:10:00,46.37,46.68,46.37,46.66,71700.0,27.164,27.3456,27.164,27.3339,71700.0
2007-11-15 10:20:00,46.67,46.72,46.55,46.66,58700.0,27.3397,27.369,27.2694,27.3339,58700.0
2007-11-15 10:30:00,46.66,47.1,46.64,47.1,134700.0,27.3339,27.5916,27.3222,27.5916,134700.0
2007-11-15 10:40:00,47.1,47.1,46.89,47.02,88500.0,27.5916,27.5916,27.4686,27.5448,88500.0
2007-11-15 10:50:00,47.02,47.03,46.92,46.93,63700.0,27.5448,27.5506,27.4862,27.492,63700.0
2007-11-15 11:00:00,46.93,47.39,46.93,47.3,147100.0,27.492,27.7615,27.492,27.7088,147100.0
2007-11-15 11:10:00,47.29,47.3,47.13,47.22,51000.0,27.7029,27.7088,27.6092,27.6619,51000.0
2007-11-15 11:20:00,47.22,47.3,47.11,47.16,65900.0,27.6619,27.7088,27.5975,27.6268,65900.0
2007-11-15 11:30:00,47.15,47.25,47.06,47.25,103000.0,27.6209,27.6795,27.5682,27.6795,103000.0
2007-11-15 11:40:00,47.23,47.27,47.08,47.16,111000.0,27.6678,27.6912,27.5799,27.6268,111000.0
2007-11-15 11:50:00,47.16,47.37,47.03,47.24,230000.0,27.6268,27.7498,27.5506,27.6736,230000.0
2007-11-15 12:00:00,47.24,47.4,47.0,47.06,113600.0,27.6736,27.7674,27.533,27.5682,113600.0
2007-11-15 12:10:00,47.06,47.06,46.87,46.87,159700.0,27.5682,27.5682,27.4569,27.4569,159700.0
2007-11-15 12:20:00,46.87,47.01,46.87,46.9,97100.0,27.4569,27.5389,27.4569,27.4745,97100.0
2007-11-15 12:30:00,46.89,47.08,46.75,46.9,120700.0,27.4686,27.5799,27.3866,27.4745,120700.0
2007-11-15 12:40:00,46.89,46.93,46.63,46.68,127900.0,27.4686,27.492,27.3163,27.3456,127900.0
2007-11-15 12:50:00,46.68,47.08,46.65,46.92,129600.0,27.3456,27.5799,27.328,27.4862,129600.0
2007-11-15 13:00:00,46.91,46.92,46.71,46.77,61700.0,27.4803,27.4862,27.3632,27.3983,61700.0
2007-11-15 13:10:00,46.78,46.88,46.71,46.74,63400.0,27.4042,27.4628,27.3632,27.3807,63400.0
2007-11-15 13:20:00,46.74,47.05,46.7,47.0,68400.0,27.3807,27.5623,27.3573,27.533,68400.0
2007-11-15 13:30:00,47.0,47.09,46.95,46.96,88400.0,27.533,27.5858,27.5038,27.5096,88400.0
2007-11-15 13:40:00,46.96,46.98,46.84,46.93,65500.0,27.5096,27.5213,27.4393,27.492,65500.0
2007-11-15 13:50:00,46.91,46.92,46.72,46.74,33200.0,27.4803,27.4862,27.369,27.3807,33200.0
2007-11-15 14:00:00,46.75,46.75,45.93,46.61,173200.0,27.3866,27.3866,26.9062,27.3046,173200.0
2007-11-15 14:10:00,46.61,46.61,46.45,46.52,84800.0,27.3046,27.3046,27.2109,27.2519,84800.0
2007-11-15 14:20:00,46.51,46.6,46.46,46.51,84800.0,27.246,27.2987,27.2167,27.246,84800.0
2007-11-15 14:30:00,46.5,46.69,46.49,46.66,73800.0,27.2401,27.3514,27.2343,27.3339,73800.0
2007-11-15 14:40:00,46.66,46.66,46.31,46.37,85300.0,27.3339,27.3339,27.1288,27.164,85300.0
2007-11-15 14:50:00,46.37,46.37,46.13,46.13,170000.0,27.164,27.164,27.0234,27.0234,170000.0
2007-11-15 15:00:00,46.14,46.28,46.01,46.02,290800.0,27.0293,27.1113,26.9531,26.959,290800.0
2007-11-15 15:10:00,46.02,46.12,46.01,46.12,253500.0,26.959,27.0175,26.9531,27.0175,253500.0
2007-11-15 15:20:00,46.12,46.23,46.0,46.04,215200.0,27.0175,27.082,26.9472,26.9707,215200.0
2007-11-15 15:30:00,46.03,46.1,45.9,45.96,339000.0,26.9648,27.0058,26.8887,26.9238,339000.0
2007-11-15 15:40:00,45.96,46.44,45.88,46.36,372100.0,26.9238,27.205,26.8769,27.1581,372100.0
2007-11-15 15:50:00,46.37,46.38,46.25,46.25,390600.0,27.164,27.1698,27.0937,27.0937,390600.0
2007-11-16 09:30:00,46.51,46.65,46.25,46.59,361200.0,27.246,27.328,27.0937,27.2929,361200.0
2007-11-16 09:40:00,46.59,46.67,46.34,46.66,169900.0,27.2929,27.3397,27.1464,27.3339,169900.0
2007-11-16 09:50:00,46.65,46.77,46.29,46.29,80300.0,27.328,27.3983,27.1171,27.1171,80300.0
2007-11-16 10:00:00,46.26,46.28,45.89,46.18,117000.0,27.0995,27.1113,26.8828,27.0527,117000.0
2007-11-16 10:10:00,46.21,46.41,46.06,46.41,65700.0,27.0703,27.1874,26.9824,27.1874,65700.0
2007-11-16 10:20:00,46.4,46.41,46.2,46.2,65500.0,27.1816,27.1874,27.0644,27.0644,65500.0
2007-11-16 10:30:00,46.2,46.41,46.02,46.06,86400.0,27.0644,27.1874,26.959,26.9824,86400.0
2007-11-16 10:40:00,46.08,46.15,46.03,46.13,93100.0,26.9941,27.0351,26.9648,27.0234,93100.0
2007-11-16 10:50:00,46.13,46.42,46.13,46.18,85900.0,27.0234,27.1933,27.0234,27.0527,85900.0
2007-11-16 11:00:00,46.17,46.48,46.17,46.4,54500.0,27.0468,27.2284,27.0468,27.1816,54500.0
2007-11-16 11:10:00,46.42,46.55,46.38,46.46,58700.0,27.1933,27.2694,27.1698,27.2167,58700.0
2007-11-16 11:20:00,46.48,46.48,46.34,46.4,129400.0,27.2284,27.2284,27.1464,27.1816,129400.0
2007-11-16 11:30:00,46.38,46.6,46.38,46.5,80000.0,27.1698,27.2987,27.1698,27.2401,80000.0
2007-11-16 11:40:00,46.5,46.67,46.47,46.66,82500.0,27.2401,27.3397,27.2226,27.3339,82500.0
2007-11-16 11:50:00,46.66,46.85,46.63,46.76,142000.0,27.3339,27.4452,27.3163,27.3925,142000.0
2007-11-16 12:00:00,46.77,46.94,46.74,46.92,145500.0,27.3983,27.4979,27.3807,27.4862,145500.0
2007-11-16 12:10:00,46.91,47.09,46.85,47.01,122800.0,27.4803,27.5858,27.4452,27.5389,122800.0
2007-11-16 12:20:00,47.0,47.04,46.96,46.98,157700.0,27.533,27.5565,27.5096,27.5213,157700.0
2007-11-16 12:30:00,46.97,47.2,46.96,47.16,127200.0,27.5155,27.6502,27.5096,27.6268,127200.0
2007-11-16 12:40:00,47.16,47.22,46.96,47.02,153100.0,27.6268,27.6619,27.5096,27.5448,153100.0
2007-11-16 12:50:00,47.03,47.08,46.98,47.01,73300.0,27.5506,27.5799,27.5213,27.5389,73300.0
2007-11-16 13:00:00,47.01,47.16,46.99,47.1,105200.0,27.5389,27.6268,27.5272,27.5916,105200.0
2007-11-16 13:10:00,47.1,47.19,47.0,47.12,74000.0,27.5916,27.6444,27.533,27.6033,74000.0
2007-11-16 13:20:00,47.13,47.14,47.05,47.08,88600.0,27.6092,27.6151,27.5623,27.5799,88600.0
2007-11-16 13:30:00,47.09,47.19,47.03,47.04,72800.0,27.5858,27.6444,27.5506,27.5565,72800.0
2007-11-16 13:40:00,47.04,47.3,47.0,47.25,84100.0,27.5565,27.7088,27.533,27.6795,84100.0
2007-11-16 13:50:00,47.25,47.26,47.0,47.07,61300.0,27.6795,27.6854,27.533,27.5741,61300.0
2007-11-16 14:00:00,47.07,47.08,46.84,46.93,92100.0,27.5741,27.5799,27.4393,27.492,92100.0
2007-11-16 14:10:00,46.93,46.99,46.72,46.78,107400.0,27.492,27.5272,27.369,27.4042,107400.0
2007-11-16 14:20:00,46.79,46.92,46.71,46.86,120500.0,27.41,27.4862,27.3632,27.451,120500.0
2007-11-16 14:30:00,46.88,46.93,46.59,46.64,83100.0,27.4628,27.492,27.2929,27.3222,83100.0
2007-11-16 14:40:00,46.63,46.71,46.58,46.66,125100.0,27.3163,27.3632,27.287,27.3339,125100.0
2007-11-16 14:50:00,46.67,46.74,46.57,46.72,121100.0,27.3397,27.3807,27.2812,27.369,121100.0
2007-11-16 15:00:00,46.73,46.79,46.63,46.64,101000.0,27.3749,27.41,27.3163,27.3222,101000.0
2007-11-16 15:10:00,46.64,46.78,46.63,46.69,89200.0,27.3222,27.4042,27.3163,27.3514,89200.0
2007-11-16 15:20:00,46.69,46.75,46.59,46.59,123000.0,27.3514,27.3866,27.2929,27.2929,123000.0
2007-11-16 15:30:00,46.61,46.62,46.53,46.56,186300.0,27.3046,27.3104,27.2577,27.2753,186300.0
2007-11-16 15:40:00,46.56,46.85,46.56,46.85,197700.0,27.2753,27.4452,27.2753,27.4452,197700.0
2007-11-16 15:50:00,46.85,46.97,46.8,46.85,373400.0,27.4452,27.5155,27.4159,27.4452,373400.0
2007-11-19 09:30:00,47.45,47.6,46.74,46.8,337600.0,27.7967,27.8845,27.3807,27.4159,337600.0
2007-11-19 09:40:00,46.79,47.17,46.73,47.12,239100.0,27.41,27.6326,27.3749,27.6033,239100.0
2007-11-19 09:50:00,47.11,47.2,46.88,46.94,183200.0,27.5975,27.6502,27.4628,27.4979,183200.0
2007-11-19 10:00:00,46.94,47.11,46.91,47.1,253400.0,27.4979,27.5975,27.4803,27.5916,253400.0
2007-11-19 10:10:00,47.1,47.13,46.85,46.9,187200.0,27.5916,27.6092,27.4452,27.4745,187200.0
2007-11-19 10:20:00,46.9,47.06,46.85,47.01,143700.0,27.4745,27.5682,27.4452,27.5389,143700.0
2007-11-19 10:30:00,47.01,47.01,46.64,46.73,206200.0,27.5389,27.5389,27.3222,27.3749,206200.0
2007-11-19 10:40:00,46.73,46.78,46.57,46.65,121100.0,27.3749,27.4042,27.2812,27.328,121100.0
2007-11-19 10:50:00,46.66,46.74,46.55,46.71,144100.0,27.3339,27.3807,27.2694,27.3632,144100.0
2007-11-19 11:00:00,46.7,46.92,46.7,46.79,150100.0,27.3573,27.4862,27.3573,27.41,150100.0
2007-11-19 11:10:00,46.79,46.87,46.67,46.72,221000.0,27.41,27.4569,27.3397,27.369,221000.0
2007-11-19 11:20:00,46.74,46.74,46.52,46.55,157000.0,27.3807,27.3807,27.2519,27.2694,157000.0
2007-11-19 11:30:00,46.54,46.75,46.49,46.75,158900.0,27.2636,27.3866,27.2343,27.3866,158900.0
2007-11-19 11:40:00,46.75,46.87,46.67,46.67,77400.0,27.3866,27.4569,27.3397,27.3397,77400.0
2007-11-19 11:50:00,46.67,46.7,46.45,46.53,195200.0,27.3397,27.3573,27.2109,27.2577,195200.0
2007-11-19 12:00:00,46.53,46.79,46.5,46.79,114200.0,27.2577,27.41,27.2401,27.41,114200.0
2007-11-19 12:10:00,46.79,46.79,46.5,46.65,80700.0,27.41,27.41,27.2401,27.328,80700.0
2007-11-19 12:20:00,46.64,46.72,46.6,46.72,65600.0,27.3222,27.369,27.2987,27.369,65600.0
2007-11-19 12:30:00,46.7,46.73,46.59,46.66,84400.0,27.3573,27.3749,27.2929,27.3339,84400.0
2007-11-19 12:40:00,46.66,46.78,46.63,46.75,130100.0,27.3339,27.4042,27.3163,27.3866,130100.0
2007-11-19 12:50:00,46.75,46.75,46.51,46.53,92900.0,27.3866,27.3866,27.246,27.2577,92900.0
2007-11-19 13:00:00,46.52,46.59,46.32,46.49,155700.0,27.2519,27.2929,27.1347,27.2343,155700.0
2007-11-19 13:10:00,46.48,46.53,46.32,46.37,130700.0,27.2284,27.2577,27.1347,27.164,130700.0
2007-11-19 13:20:00,46.36,46.52,46.34,46.49,147300.0,27.1581,27.2519,27.1464,27.2343,147300.0
2007-11-19 13:30:00,46.49,46.62,46.4,46.62,106300.0,27.2343,27.3104,27.1816,27.3104,106300.0
2007-11-19 13:40:00,46.62,46.62,46.37,46.37,108900.0,27.3104,27.3104,27.164,27.164,108900.0
2007-11-19 13:50:00,46.37,46.44,46.19,46.29,104300.0,27.164,27.205,27.0585,27.1171,104300.0
2007-11-19 14:00:00,46.28,46.42,46.19,46.41,66300.0,27.1113,27.1933,27.0585,27.1874,66300.0
2007-11-19 14:10:00,46.43,46.51,46.3,46.5,95200.0,27.1991,27.246,27.123,27.2401,95200.0
2007-11-19 14:20:00,46.51,46.61,46.37,46.59,163100.0,27.246,27.3046,27.164,27.2929,163100.0
2007-11-19 14:30:00,46.59,46.6,46.39,46.49,98300.0,27.2929,27.2987,27.1757,27.2343,98300.0
2007-11-19 14:40:00,46.49,46.69,46.48,46.66,150000.0,27.2343,27.3514,27.2284,27.3339,150000.0
2007-11-19 14:50:00,46.65,46.69,46.52,46.6,245100.0,27.328,27.3514,27.2519,27.2987,245100.0
2007-11-19 15:00:00,46.61,46.66,46.58,46.58,148300.0,27.3046,27.3339,27.287,27.287,148300.0
2007-11-19 15:10:00,46.58,46.61,46.46,46.47,265200.0,27.287,27.3046,27.2167,27.2226,265200.0
2007-11-19 15:20:00,46.47,46.69,46.46,46.6,288900.0,27.2226,27.3514,27.2167,27.2987,288900.0
2007-11-19 15:30:00,46.59,46.67,46.48,46.5,171200.0,27.2929,27.3397,27.2284,27.2401,171200.0
2007-11-19 15:40:00,46.5,46.55,46.44,46.46,266900.0,27.2401,27.2694,27.205,27.2167,266900.0
2007-11-19 15:50:00,46.45,46.58,46.45,46.54,320100.0,27.2109,27.287,27.2109,27.2636,320100.0
2007-11-20 09:30:00,46.7,46.95,46.2,46.93,323700.0,27.3573,27.5038,27.0644,27.492,323700.0
2007-11-20 09:40:00,46.93,46.95,46.74,46.83,169500.0,27.492,27.5038,27.3807,27.4335,169500.0
2007-11-20 09:50:00,46.81,47.23,46.8,47.16,283800.0,27.4217,27.6678,27.4159,27.6268,283800.0
2007-11-20 10:00:00,47.16,47.22,46.96,47.18,189700.0,27.6268,27.6619,27.5096,27.6385,189700.0
2007-11-20 10:10:00,47.18,47.29,47.06,47.09,389100.0,27.6385,27.7029,27.5682,27.5858,389100.0
2007-11-20 10:20:00,47.09,47.3,47.07,47.28,137000.0,27.5858,27.7088,27.5741,27.6971,137000.0
2007-11-20 10:30:00,47.28,47.47,47.14,47.46,213100.0,27.6971,27.8084,27.6151,27.8025,213100.0
2007-11-20 10:40:00,47.44,47.71,47.44,47.68,189000.0,27.7908,27.949,27.7908,27.9314,189000.0
2007-11-20 10:50:00,47.68,47.73,47.58,47.62,247800.0,27.9314,27.9607,27.8728,27.8963,247800.0
2007-11-20 11:00:00,47.62,47.72,47.56,47.72,230500.0,27.8963,27.9548,27.8611,27.9548,230500.0
2007-11-20 11:10:00,47.72,47.81,47.63,47.65,278000.0,27.9548,28.0076,27.9021,27.9138,278000.0
2007-11-20 11:20:00,47.66,47.77,47.63,47.68,314300.0,27.9197,27.9841,27.9021,27.9314,314300.0
2007-11-20 11:30:00,47.69,47.72,47.55,47.59,184200.0,27.9373,27.9548,27.8552,27.8787,184200.0
2007-11-20 11:40:00,47.6,47.64,47.5,47.59,250600.0,27.8845,27.908,27.826,27.8787,250600.0
2007-11-20 11:50:00,47.61,47.61,47.27,47.35,151500.0,27.8904,27.8904,27.6912,27.7381,151500.0
2007-11-20 12:00:00,47.34,47.36,47.12,47.12,153700.0,27.7322,27.7439,27.6033,27.6033,153700.0
2007-11-20 12:10:00,47.13,47.21,47.01,47.19,194200.0,27.6092,27.6561,27.5389,27.6444,194200.0
2007-11-20 12:20:00,47.21,47.43,47.18,47.37,157600.0,27.6561,27.7849,27.6385,27.7498,157600.0
2007-11-20 12:30:00,47.38,47.39,47.09,47.16,180800.0,27.7557,27.7615,27.5858,27.6268,180800.0
2007-11-20 12:40:00,47.17,47.17,46.89,47.04,164500.0,27.6326,27.6326,27.4686,27.5565,164500.0
2007-11-20 12:50:00,47.05,47.22,47.03,47.13,80500.0,27.5623,27.6619,27.5506,27.6092,80500.0
2007-11-20 13:00:00,47.15,47.15,46.71,46.73,160500.0,27.6209,27.6209,27.3632,27.3749,160500.0
2007-11-20 13:10:00,46.74,46.74,46.52,46.58,348500.0,27.3807,27.3807,27.2519,27.287,348500.0
2007-11-20 13:20:00,46.58,46.65,46.31,46.32,235100.0,27.287,27.328,27.1288,27.1347,235100.0
2007-11-20 13:30:00,46.33,46.7,46.25,46.63,217400.0,27.1406,27.3573,27.0937,27.3163,217400.0
2007-11-20 13:40:00,46.65,46.65,46.44,46.46,93700.0,27.328,27.328,27.205,27.2167,93700.0
2007-11-20 13:50:00,46.46,46.65,46.41,46.57,214800.0,27.2167,27.328,27.1874,27.2812,214800.0
2007-11-20 14:00:00,46.56,46.92,46.49,46.66,243900.0,27.2753,27.4862,27.2343,27.3339,243900.0
2007-11-20 14:10:00,46.69,46.74,46.32,46.46,264600.0,27.3514,27.3807,27.1347,27.2167,264600.0
2007-11-20 14:20:00,46.49,46.66,46.42,46.46,249200.0,27.2343,27.3339,27.1933,27.2167,249200.0
2007-11-20 14:30:00,46.48,46.69,46.39,46.67,269600.0,27.2284,27.3514,27.1757,27.3397,269600.0
2007-11-20 14:40:00,46.67,47.15,46.64,47.04,209400.0,27.3397,27.6209,27.3222,27.5565,209400.0
2007-11-20 14:50:00,47.05,47.11,46.89,46.95,188600.0,27.5623,27.5975,27.4686,27.5038,188600.0
2007-11-20 15:00:00,46.95,47.05,46.85,46.93,256200.0,27.5038,27.5623,27.4452,27.492,256200.0
2007-11-20 15:10:00,46.92,47.01,46.75,46.78,220500.0,27.4862,27.5389,27.3866,27.4042,220500.0
2007-11-20 15:20:00,46.8,47.23,46.76,47.18,294200.0,27.4159,27.6678,27.3925,27.6385,294200.0
2007-11-20 15:30:00,47.17,47.45,47.12,47.44,371000.0,27.6326,27.7967,27.6033,27.7908,371000.0
2007-11-20 15:40:00,47.44,47.58,47.4,47.46,447400.0,27.7908,27.8728,27.7674,27.8025,447400.0
2007-11-20 15:50:00,47.47,47.51,47.24,47.38,409100.0,27.8084,27.8318,27.6736,27.7557,409100.0
2007-11-21 09:30:00,47.0,47.35,46.81,46.81,182500.0,27.533,27.7381,27.4217,27.4217,182500.0
2007-11-21 09:40:00,46.81,47.04,46.69,47.0,151000.0,27.4217,27.5565,27.3514,27.533,151000.0
2007-11-21 09:50:00,46.99,47.31,46.98,47.16,240300.0,27.5272,27.7146,27.5213,27.6268,240300.0
2007-11-21 10:00:00,47.15,47.28,47.0,47.09,144400.0,27.6209,27.6971,27.533,27.5858,144400.0
2007-11-21 10:10:00,47.08,47.28,47.04,47.04,127800.0,27.5799,27.6971,27.5565,27.5565,127800.0
2007-11-21 10:20:00,47.04,47.07,46.85,47.06,147600.0,27.5565,27.5741,27.4452,27.5682,147600.0
2007-11-21 10:30:00,47.06,47.06,46.66,46.85,229400.0,27.5682,27.5682,27.3339,27.4452,229400.0
2007-11-21 10:40:00,46.84,46.88,46.73,46.8,106300.0,27.4393,27.4628,27.3749,27.4159,106300.0
2007-11-21 10:50:00,46.78,46.79,46.6,46.68,160800.0,27.4042,27.41,27.2987,27.3456,160800.0
2007-11-21 11:00:00,46.67,46.67,46.53,46.56,93400.0,27.3397,27.3397,27.2577,27.2753,93400.0
2007-11-21 11:10:00,46.55,46.88,46.55,46.76,107600.0,27.2694,27.4628,27.2694,27.3925,107600.0
2007-11-21 11:20:00,46.75,47.09,46.73,47.09,96100.0,27.3866,27.5858,27.3749,27.5858,96100.0
2007-11-21 11:30:00,47.08,47.11,47.0,47.04,72900.0,27.5799,27.5975,27.533,27.5565,72900.0
2007-11-21 11:40:00,47.05,47.06,46.88,46.99,106700.0,27.5623,27.5682,27.4628,27.5272,106700.0
2007-11-21 11:50:00,47.0,47.05,46.95,47.02,494800.0,27.533,27.5623,27.5038,27.5448,494800.0
2007-11-21 12:00:00,47.02,47.06,46.93,46.96,124000.0,27.5448,27.5682,27.492,27.5096,124000.0
2007-11-21 12:10:00,46.96,47.06,46.92,47.0,176500.0,27.5096,27.5682,27.4862,27.533,176500.0
2007-11-21 12:20:00,47.0,47.02,46.86,46.95,186300.0,27.533,27.5448,27.451,27.5038,186300.0
2007-11-21 12:30:00,46.96,47.07,46.93,47.05,123000.0,27.5096,27.5741,27.492,27.5623,123000.0
2007-11-21 12:40:00,47.05,47.08,46.96,46.98,144100.0,27.5623,27.5799,27.5096,27.5213,144100.0
2007-11-21 12:50:00,46.98,47.35,46.94,47.34,144700.0,27.5213,27.7381,27.4979,27.7322,144700.0
2007-11-21 13:00:00,47.33,47.4,47.18,47.25,188900.0,27.7264,27.7674,27.6385,27.6795,188900.0
2007-11-21 13:10:00,47.26,47.35,47.21,47.29,128200.0,27.6854,27.7381,27.6561,27.7029,128200.0
2007-11-21 13:20:00,47.29,47.4,47.18,47.28,113300.0,27.7029,27.7674,27.6385,27.6971,113300.0
2007-11-21 13:30:00,47.27,47.31,47.12,47.16,96800.0,27.6912,27.7146,27.6033,27.6268,96800.0
2007-11-21 13:40:00,47.15,47.22,47.06,47.17,87400.0,27.6209,27.6619,27.5682,27.6326,87400.0
2007-11-21 13:50:00,47.19,47.19,47.02,47.1,74300.0,27.6444,27.6444,27.5448,27.5916,74300.0
2007-11-21 14:00:00,47.11,47.15,47.0,47.09,110000.0,27.5975,27.6209,27.533,27.5858,110000.0
2007-11-21 14:10:00,47.08,47.2,47.0,47.16,100500.0,27.5799,27.6502,27.533,27.6268,100500.0
2007-11-21 14:20:00,47.15,47.23,47.08,47.19,68400.0,27.6209,27.6678,27.5799,27.6444,68400.0
2007-11-21 14:30:00,47.18,47.43,47.18,47.33,69300.0,27.6385,27.7849,27.6385,27.7264,69300.0
2007-11-21 14:40:00,47.34,47.43,47.3,47.39,78500.0,27.7322,27.7849,27.7088,27.7615,78500.0
2007-11-21 14:50:00,47.4,47.65,47.37,47.64,141900.0,27.7674,27.9138,27.7498,27.908,141900.0
2007-11-21 15:00:00,47.62,47.97,47.59,47.9,433300.0,27.8963,28.1013,27.8787,28.0603,433300.0
2007-11-21 15:10:00,47.9,47.99,47.7,47.74,360900.0,28.0603,28.113,27.9431,27.9665,360900.0
2007-11-21 15:20:00,47.74,47.77,47.64,47.73,293400.0,27.9665,27.9841,27.908,27.9607,293400.0
2007-11-21 15:30:00,47.74,47.83,47.72,47.79,285300.0,27.9665,28.0193,27.9548,27.9958,285300.0
2007-11-21 15:40:00,47.78,47.78,47.62,47.76,312800.0,27.99,27.99,27.8963,27.9783,312800.0
2007-11-21 15:50:00,47.75,47.76,47.56,47.57,410100.0,27.9724,27.9783,27.8611,27.867,410100.0
2007-11-23 09:30:00,48.5,48.5,47.66,48.02,762500.0,28.4118,28.4118,27.9197,28.1306,762500.0
2007-11-23 09:40:00,48.02,48.31,47.99,48.26,456600.0,28.1306,28.3005,28.113,28.2712,456600.0
2007-11-23 09:50:00,48.26,48.38,48.15,48.31,179700.0,28.2712,28.3415,28.2067,28.3005,179700.0
2007-11-23 10:00:00,48.33,48.37,48.28,48.32,158600.0,28.3122,28.3356,28.2829,28.3063,158600.0
2007-11-23 10:10:00,48.32,48.34,48.18,48.29,278700.0,28.3063,28.318,28.2243,28.2887,278700.0
2007-11-23 10:20:00,48.28,48.29,48.07,48.19,170300.0,28.2829,28.2887,28.1599,28.2302,170300.0
2007-11-23 10:30:00,48.18,48.21,48.15,48.17,107100.0,28.2243,28.2419,28.2067,28.2184,107100.0
2007-11-23 10:40:00,48.16,48.2,47.97,48.06,141600.0,28.2126,28.236,28.1013,28.154,141600.0
2007-11-23 10:50:00,48.06,48.21,48.05,48.06,195500.0,28.154,28.2419,28.1481,28.154,195500.0
2007-11-23 11:00:00,48.07,48.15,48.0,48.15,139200.0,28.1599,28.2067,28.1189,28.2067,139200.0
2007-11-23 11:10:00,48.14,48.15,47.91,48.0,143400.0,28.2009,28.2067,28.0661,28.1189,143400.0
2007-11-23 11:20:00,47.99,48.09,47.94,48.05,127900.0,28.113,28.1716,28.0837,28.1481,127900.0
2007-11-23 11:30:00,48.07,48.2,48.02,48.2,94500.0,28.1599,28.236,28.1306,28.236,94500.0
2007-11-23 11:40:00,48.2,48.39,48.16,48.17,155900.0,28.236,28.3473,28.2126,28.2184,155900.0
2007-11-23 11:50:00,48.16,48.32,48.1,48.32,107300.0,28.2126,28.3063,28.1774,28.3063,107300.0
2007-11-23 12:00:00,48.32,48.33,48.2,48.31,76800.0,28.3063,28.3122,28.236,28.3005,76800.0
2007-11-23 12:10:00,48.3,48.39,48.3,48.37,83400.0,28.2946,28.3473,28.2946,28.3356,83400.0
2007-11-23 12:20:00,48.38,48.44,48.34,48.38,146400.0,28.3415,28.3766,28.318,28.3415,146400.0
2007-11-23 12:30:00,48.38,48.43,48.09,48.09,193600.0,28.3415,28.3708,28.1716,28.1716,193600.0
2007-11-23 12:40:00,48.1,48.2,48.07,48.16,328100.0,28.1774,28.236,28.1599,28.2126,328100.0
2007-11-23 12:50:00,48.16,48.17,47.78,48.0,360900.0,28.2126,28.2184,27.99,28.1189,360900.0
2007-11-26 09:30:00,49.15,49.5,48.68,48.97,1316200.0,28.7925,28.9976,28.5172,28.6871,1316200.0
2007-11-26 09:40:00,48.96,49.24,48.87,49.2,749100.0,28.6812,28.8453,28.6285,28.8218,749100.0
2007-11-26 09:50:00,49.19,49.35,48.8,49.04,341500.0,28.816,28.9097,28.5875,28.7281,341500.0
2007-11-26 10:00:00,49.04,49.05,48.91,48.96,386400.0,28.7281,28.734,28.6519,28.6812,386400.0
2007-11-26 10:10:00,48.95,49.14,48.8,48.92,393200.0,28.6754,28.7867,28.5875,28.6578,393200.0
2007-11-26 10:20:00,48.92,49.03,48.84,48.87,561000.0,28.6578,28.7222,28.6109,28.6285,561000.0
2007-11-26 10:30:00,48.86,48.88,48.45,48.48,367500.0,28.6227,28.6344,28.3825,28.4,367500.0
2007-11-26 10:40:00,48.48,48.7,48.46,48.68,154800.0,28.4,28.5289,28.3883,28.5172,154800.0
2007-11-26 10:50:00,48.67,48.77,48.52,48.62,189800.0,28.5114,28.5699,28.4235,28.4821,189800.0
2007-11-26 11:00:00,48.59,48.95,48.55,48.95,179800.0,28.4645,28.6754,28.4411,28.6754,179800.0
2007-11-26 11:10:00,48.94,48.99,48.83,48.9,179300.0,28.6695,28.6988,28.6051,28.6461,179300.0
2007-11-26 11:20:00,48.9,48.95,48.77,48.81,246900.0,28.6461,28.6754,28.5699,28.5934,246900.0
2007-11-26 11:30:00,48.81,48.88,48.79,48.8,207600.0,28.5934,28.6344,28.5816,28.5875,207600.0
2007-11-26 11:40:00,48.81,48.83,48.63,48.75,164400.0,28.5934,28.6051,28.4879,28.5582,164400.0
2007-11-26 11:50:00,48.75,48.89,48.71,48.73,183900.0,28.5582,28.6402,28.5348,28.5465,183900.0
2007-11-26 12:00:00,48.73,48.95,48.73,48.85,169600.0,28.5465,28.6754,28.5465,28.6168,169600.0
2007-11-26 12:10:00,48.88,48.93,48.75,48.91,159400.0,28.6344,28.6637,28.5582,28.6519,159400.0
2007-11-26 12:20:00,48.9,49.08,48.89,49.08,162800.0,28.6461,28.7515,28.6402,28.7515,162800.0
2007-11-26 12:30:00,49.08,49.17,49.02,49.11,114600.0,28.7515,28.8043,28.7164,28.7691,114600.0
2007-11-26 12:40:00,49.1,49.28,49.08,49.27,133900.0,28.7632,28.8687,28.7515,28.8628,133900.0
2007-11-26 12:50:00,49.25,49.46,49.14,49.39,214000.0,28.8511,28.9741,28.7867,28.9331,214000.0
2007-11-26 13:00:00,49.42,49.49,49.31,49.42,210800.0,28.9507,28.9917,28.8863,28.9507,210800.0
2007-11-26 13:10:00,49.4,49.5,49.38,49.45,198000.0,28.939,28.9976,28.9273,28.9683,198000.0
2007-11-26 13:20:00,49.47,49.55,49.22,49.25,282000.0,28.98,29.0269,28.8335,28.8511,282000.0
2007-11-26 13:30:00,49.25,49.3,49.2,49.24,182100.0,28.8511,28.8804,28.8218,28.8453,182100.0
2007-11-26 13:40:00,49.24,49.35,49.0,49.07,178100.0,28.8453,28.9097,28.7047,28.7457,178100.0
2007-11-26 13:50:00,49.06,49.07,48.8,48.95,179200.0,28.7398,28.7457,28.5875,28.6754,179200.0
2007-11-26 14:00:00,48.93,49.06,48.87,48.98,129500.0,28.6637,28.7398,28.6285,28.693,129500.0
2007-11-26 14:10:00,49.0,49.1,48.84,49.07,107700.0,28.7047,28.7632,28.6109,28.7457,107700.0
2007-11-26 14:20:00,49.08,49.15,48.99,49.1,103900.0,28.7515,28.7925,28.6988,28.7632,103900.0
2007-11-26 14:30:00,49.1,49.11,48.93,49.04,137800.0,28.7632,28.7691,28.6637,28.7281,137800.0
2007-11-26 14:40:00,49.04,49.11,48.95,48.98,172300.0,28.7281,28.7691,28.6754,28.693,172300.0
2007-11-26 14:50:00,48.95,49.06,48.82,48.9,135800.0,28.6754,28.7398,28.5992,28.6461,135800.0
2007-11-26 15:00:00,48.9,48.95,48.74,48.74,210200.0,28.6461,28.6754,28.5524,28.5524,210200.0
2007-11-26 15:10:00,48.76,48.93,48.58,48.85,314200.0,28.5641,28.6637,28.4586,28.6168,314200.0
2007-11-26 15:20:00,48.84,48.84,48.64,48.68,271900.0,28.6109,28.6109,28.4938,28.5172,271900.0
2007-11-26 15:30:00,48.69,48.8,48.53,48.62,233200.0,28.5231,28.5875,28.4293,28.4821,233200.0
2007-11-26 15:40:00,48.62,48.75,48.49,48.6,309200.0,28.4821,28.5582,28.4059,28.4703,309200.0
2007-11-26 15:50:00,48.66,48.66,48.16,48.17,483300.0,28.5055,28.5055,28.2126,28.2184,483300.0
2007-11-27 09:30:00,48.38,49.03,48.38,48.92,251100.0,28.3415,28.7222,28.3415,28.6578,251100.0
2007-11-27 09:40:00,48.91,49.0,48.63,48.81,131300.0,28.6519,28.7047,28.4879,28.5934,131300.0
2007-11-27 09:50:00,48.84,49.11,48.81,49.08,135000.0,28.6109,28.7691,28.5934,28.7515,135000.0
2007-11-27 10:00:00,49.07,49.19,48.8,48.87,192400.0,28.7457,28.816,28.5875,28.6285,192400.0
2007-11-27 10:10:00,48.87,48.94,48.47,48.49,184300.0,28.6285,28.6695,28.3942,28.4059,184300.0
2007-11-27 10:20:00,48.49,48.5,48.28,48.5,220400.0,28.4059,28.4118,28.2829,28.4118,220400.0
2007-11-27 10:30:00,48.48,48.7,48.48,48.68,200900.0,28.4,28.5289,28.4,28.5172,200900.0
2007-11-27 10:40:00,48.68,49.01,48.65,49.01,120100.0,28.5172,28.7105,28.4996,28.7105,120100.0
2007-11-27 10:50:00,49.01,49.25,48.91,49.17,163800.0,28.7105,28.8511,28.6519,28.8043,163800.0
2007-11-27 11:00:00,49.17,49.24,49.1,49.1,83400.0,28.8043,28.8453,28.7632,28.7632,83400.0
2007-11-27 11:10:00,49.1,49.12,48.81,48.84,141400.0,28.7632,28.775,28.5934,28.6109,141400.0
2007-11-27 11:20:00,48.84,48.89,48.71,48.78,96400.0,28.6109,28.6402,28.5348,28.5758,96400.0
2007-11-27 11:30:00,48.79,49.1,48.79,49.08,221000.0,28.5816,28.7632,28.5816,28.7515,221000.0
2007-11-27 11:40:00,49.08,49.42,48.97,49.01,309600.0,28.7515,28.9507,28.6871,28.7105,309600.0
2007-11-27 11:50:00,49.01,49.11,48.96,49.11,76800.0,28.7105,28.7691,28.6812,28.7691,76800.0
2007-11-27 12:00:00,49.11,49.21,49.04,49.1,90900.0,28.7691,28.8277,28.7281,28.7632,90900.0
2007-11-27 12:10:00,49.1,49.1,48.98,48.98,54400.0,28.7632,28.7632,28.693,28.693,54400.0
2007-11-27 12:20:00,48.97,49.05,48.94,48.96,97000.0,28.6871,28.734,28.6695,28.6812,97000.0
2007-11-27 12:30:00,48.97,49.25,48.96,49.21,99100.0,28.6871,28.8511,28.6812,28.8277,99100.0
2007-11-27 12:40:00,49.2,49.28,49.16,49.2,135200.0,28.8218,28.8687,28.7984,28.8218,135200.0
2007-11-27 12:50:00,49.18,49.3,49.09,49.13,108400.0,28.8101,28.8804,28.7574,28.7808,108400.0
2007-11-27 13:00:00,49.11,49.18,49.01,49.13,142900.0,28.7691,28.8101,28.7105,28.7808,142900.0
2007-11-27 13:10:00,49.14,49.22,49.13,49.15,66500.0,28.7867,28.8335,28.7808,28.7925,66500.0
2007-11-27 13:20:00,49.17,49.29,49.12,49.25,75600.0,28.8043,28.8746,28.775,28.8511,75600.0
2007-11-27 13:30:00,49.24,49.39,49.16,49.35,143300.0,28.8453,28.9331,28.7984,28.9097,143300.0
2007-11-27 13:40:00,49.35,49.51,49.34,49.51,233100.0,28.9097,29.0034,28.9038,29.0034,233100.0
2007-11-27 13:50:00,49.5,49.51,49.24,49.37,215800.0,28.9976,29.0034,28.8453,28.9214,215800.0
2007-11-27 14:00:00,49.38,49.4,49.15,49.18,174800.0,28.9273,28.939,28.7925,28.8101,174800.0
2007-11-27 14:10:00,49.17,49.31,49.08,49.21,181700.0,28.8043,28.8863,28.7515,28.8277,181700.0
2007-11-27 14:20:00,49.2,49.21,49.0,49.1,360600.0,28.8218,28.8277,28.7047,28.7632,360600.0
2007-11-27 14:30:00,49.09,49.21,49.04,49.12,264600.0,28.7574,28.8277,28.7281,28.775,264600.0
2007-11-27 14:40:00,49.12,49.2,49.05,49.05,202100.0,28.775,28.8218,28.734,28.734,202100.0
2007-11-27 14:50:00,49.06,49.12,48.8,48.83,264100.0,28.7398,28.775,28.5875,28.6051,264100.0
2007-11-27 15:00:00,48.83,48.87,48.46,48.63,292800.0,28.6051,28.6285,28.3883,28.4879,292800.0
2007-11-27 15:10:00,48.63,48.88,48.63,48.71,182300.0,28.4879,28.6344,28.4879,28.5348,182300.0
2007-11-27 15:20:00,48.71,48.81,48.51,48.72,181300.0,28.5348,28.5934,28.4176,28.5406,181300.0
2007-11-27 15:30:00,48.73,48.99,48.66,48.88,274500.0,28.5465,28.6988,28.5055,28.6344,274500.0
2007-11-27 15:40:00,48.88,49.19,48.86,49.18,284000.0,28.6344,28.816,28.6227,28.8101,284000.0
2007-11-27 15:50:00,49.17,49.33,49.09,49.13,424600.0,28.8043,28.898,28.7574,28.7808,424600.0
2007-11-28 09:30:00,49.6,50.14,49.6,49.95,696200.0,29.0562,29.3725,29.0562,29.2612,696200.0
2007-11-28 09:40:00,49.95,50.03,49.73,49.81,272200.0,29.2612,29.3081,29.1323,29.1792,272200.0
2007-11-28 09:50:00,49.81,49.94,49.8,49.85,268000.0,29.1792,29.2553,29.1733,29.2026,268000.0
2007-11-28 10:00:00,49.84,50.05,49.81,50.0,265300.0,29.1967,29.3198,29.1792,29.2905,265300.0
2007-11-28 10:10:00,50.0,50.12,49.83,50.1,289500.0,29.2905,29.3608,29.1909,29.3491,289500.0
2007-11-28 10:20:00,50.11,50.5,50.1,50.47,472300.0,29.3549,29.5834,29.3491,29.5658,472300.0
2007-11-28 10:30:00,50.47,50.89,50.46,50.87,269900.0,29.5658,29.8118,29.5599,29.8001,269900.0
2007-11-28 10:40:00,50.87,50.99,50.6,50.82,351700.0,29.8001,29.8704,29.642,29.7708,351700.0
2007-11-28 10:50:00,50.81,50.95,50.69,50.78,287300.0,29.765,29.847,29.6947,29.7474,287300.0
2007-11-28 11:00:00,50.79,50.84,50.71,50.73,250900.0,29.7533,29.7826,29.7064,29.7181,250900.0
2007-11-28 11:10:00,50.74,50.78,50.68,50.71,168800.0,29.724,29.7474,29.6888,29.7064,168800.0
2007-11-28 11:20:00,50.72,50.73,50.45,50.52,178100.0,29.7123,29.7181,29.5541,29.5951,178100.0
2007-11-28 11:30:00,50.52,50.53,50.28,50.29,135800.0,29.5951,29.601,29.4545,29.4604,135800.0
2007-11-28 11:40:00,50.29,50.4,50.25,50.29,87200.0,29.4604,29.5248,29.4369,29.4604,87200.0
2007-11-28 11:50:00,50.29,50.4,50.23,50.37,88100.0,29.4604,29.5248,29.4252,29.5072,88100.0
2007-11-28 12:00:00,50.37,50.87,50.36,50.82,289300.0,29.5072,29.8001,29.5014,29.7708,289300.0
2007-11-28 12:10:00,50.82,50.87,50.49,50.52,175800.0,29.7708,29.8001,29.5775,29.5951,175800.0
2007-11-28 12:20:00,50.52,50.61,50.43,50.58,94000.0,29.5951,29.6478,29.5424,29.6302,94000.0
2007-11-28 12:30:00,50.58,50.6,50.53,50.55,89800.0,29.6302,29.642,29.601,29.6127,89800.0
2007-11-28 12:40:00,50.55,50.59,50.5,50.54,105100.0,29.6127,29.6361,29.5834,29.6068,105100.0
2007-11-28 12:50:00,50.54,50.58,50.52,50.55,61500.0,29.6068,29.6302,29.5951,29.6127,61500.0
2007-11-28 13:00:00,50.56,50.65,50.53,50.62,150400.0,29.6185,29.6713,29.601,29.6537,150400.0
2007-11-28 13:10:00,50.62,50.87,50.6,50.86,102500.0,29.6537,29.8001,29.642,29.7943,102500.0
2007-11-28 13:20:00,50.87,51.0,50.83,50.94,208900.0,29.8001,29.8763,29.7767,29.8411,208900.0
2007-11-28 13:30:00,50.95,51.0,50.86,50.97,218800.0,29.847,29.8763,29.7943,29.8587,218800.0
2007-11-28 13:40:00,50.99,50.99,50.85,50.91,132600.0,29.8704,29.8704,29.7884,29.8236,132600.0
2007-11-28 13:50:00,50.92,51.0,50.89,50.89,136900.0,29.8294,29.8763,29.8118,29.8118,136900.0
2007-11-28 14:00:00,50.89,50.94,50.76,50.86,176900.0,29.8118,29.8411,29.7357,29.7943,176900.0
2007-11-28 14:10:00,50.86,51.19,50.77,51.0,370400.0,29.7943,29.9876,29.7416,29.8763,370400.0
2007-11-28 14:20:00,51.0,51.03,50.8,50.82,164600.0,29.8763,29.8939,29.7591,29.7708,164600.0
2007-11-28 14:30:00,50.82,50.88,50.71,50.88,173900.0,29.7708,29.806,29.7064,29.806,173900.0
2007-11-28 14:40:00,50.88,50.97,50.87,50.91,265300.0,29.806,29.8587,29.8001,29.8236,265300.0
2007-11-28 14:50:00,50.9,50.92,50.87,50.9,140400.0,29.8177,29.8294,29.8001,29.8177,140400.0
2007-11-28 15:00:00,50.9,50.91,50.84,50.85,181800.0,29.8177,29.8236,29.7826,29.7884,181800.0
2007-11-28 15:10:00,50.86,50.92,50.84,50.92,245100.0,29.7943,29.8294,29.7826,29.8294,245100.0
2007-11-28 15:20:00,50.92,51.0,50.9,50.97,311300.0,29.8294,29.8763,29.8177,29.8587,311300.0
2007-11-28 15:30:00,50.96,50.99,50.88,50.93,291200.0,29.8529,29.8704,29.806,29.8353,291200.0
2007-11-28 15:40:00,50.93,50.95,50.52,50.53,450800.0,29.8353,29.847,29.5951,29.601,450800.0
2007-11-28 15:50:00,50.56,50.66,50.52,50.56,740100.0,29.6185,29.6771,29.5951,29.6185,740100.0
2007-11-29 09:30:00,50.32,50.32,49.98,50.18,235800.0,29.4779,29.4779,29.2788,29.3959,235800.0
2007-11-29 09:40:00,50.19,50.5,50.19,50.37,180900.0,29.4018,29.5834,29.4018,29.5072,180900.0
2007-11-29 09:50:00,50.37,50.37,50.18,50.25,135300.0,29.5072,29.5072,29.3959,29.4369,135300.0
2007-11-29 10:00:00,50.23,50.49,50.1,50.19,263000.0,29.4252,29.5775,29.3491,29.4018,263000.0
2007-11-29 10:10:00,50.19,50.27,50.0,50.02,223200.0,29.4018,29.4486,29.2905,29.3022,223200.0
2007-11-29 10:20:00,50.03,50.11,49.82,49.91,212900.0,29.3081,29.3549,29.185,29.2378,212900.0
2007-11-29 10:30:00,49.91,50.07,49.81,49.98,242200.0,29.2378,29.3315,29.1792,29.2788,242200.0
2007-11-29 10:40:00,49.98,50.09,49.97,50.0,107100.0,29.2788,29.3432,29.2729,29.2905,107100.0
2007-11-29 10:50:00,50.02,50.18,49.99,50.12,111500.0,29.3022,29.3959,29.2846,29.3608,111500.0
2007-11-29 11:00:00,50.12,50.17,50.02,50.14,154400.0,29.3608,29.3901,29.3022,29.3725,154400.0
2007-11-29 11:10:00,50.16,50.16,50.03,50.06,138200.0,29.3842,29.3842,29.3081,29.3256,138200.0
2007-11-29 11:20:00,50.08,50.1,49.9,50.1,105300.0,29.3373,29.3491,29.2319,29.3491,105300.0
2007-11-29 11:30:00,50.11,50.45,50.1,50.44,148400.0,29.3549,29.5541,29.3491,29.5482,148400.0
2007-11-29 11:40:00,50.43,50.43,50.25,50.39,120400.0,29.5424,29.5424,29.4369,29.5189,120400.0
2007-11-29 11:50:00,50.4,50.42,50.33,50.35,81400.0,29.5248,29.5365,29.4838,29.4955,81400.0
2007-11-29 12:00:00,50.35,50.45,50.31,50.34,119400.0,29.4955,29.5541,29.4721,29.4897,119400.0
2007-11-29 12:10:00,50.34,50.34,50.1,50.15,111500.0,29.4897,29.4897,29.3491,29.3783,111500.0
2007-11-29 12:20:00,50.15,50.31,50.1,50.31,95600.0,29.3783,29.4721,29.3491,29.4721,95600.0
2007-11-29 12:30:00,50.31,50.4,50.27,50.38,85200.0,29.4721,29.5248,29.4486,29.5131,85200.0
2007-11-29 12:40:00,50.38,50.47,50.28,50.29,90200.0,29.5131,29.5658,29.4545,29.4604,90200.0
2007-11-29 12:50:00,50.28,50.42,50.26,50.31,98000.0,29.4545,29.5365,29.4428,29.4721,98000.0
2007-11-29 13:00:00,50.3,50.38,50.21,50.27,89100.0,29.4662,29.5131,29.4135,29.4486,89100.0
2007-11-29 13:10:00,50.27,50.27,50.09,50.1,189900.0,29.4486,29.4486,29.3432,29.3491,189900.0
2007-11-29 13:20:00,50.11,50.17,50.02,50.02,131600.0,29.3549,29.3901,29.3022,29.3022,131600.0
2007-11-29 13:30:00,50.03,50.09,49.97,49.97,137700.0,29.3081,29.3432,29.2729,29.2729,137700.0
2007-11-29 13:40:00,49.97,50.09,49.9,50.04,142000.0,29.2729,29.3432,29.2319,29.3139,142000.0
2007-11-29 13:50:00,50.04,50.19,50.04,50.09,157300.0,29.3139,29.4018,29.3139,29.3432,157300.0
2007-11-29 14:00:00,50.09,50.2,50.02,50.19,170600.0,29.3432,29.4076,29.3022,29.4018,170600.0
2007-11-29 14:10:00,50.19,50.35,50.12,50.29,104700.0,29.4018,29.4955,29.3608,29.4604,104700.0
2007-11-29 14:20:00,50.29,50.41,50.26,50.4,105700.0,29.4604,29.5307,29.4428,29.5248,105700.0
2007-11-29 14:30:00,50.39,50.46,50.34,50.4,116700.0,29.5189,29.5599,29.4897,29.5248,116700.0
2007-11-29 14:40:00,50.41,50.5,50.39,50.43,107800.0,29.5307,29.5834,29.5189,29.5424,107800.0
2007-11-29 14:50:00,50.43,50.49,50.41,50.44,93800.0,29.5424,29.5775,29.5307,29.5482,93800.0
2007-11-29 15:00:00,50.45,50.57,50.42,50.53,181200.0,29.5541,29.6244,29.5365,29.601,181200.0
2007-11-29 15:10:00,50.53,50.54,50.41,50.48,113500.0,29.601,29.6068,29.5307,29.5717,113500.0
2007-11-29 15:20:00,50.48,50.71,50.47,50.69,150000.0,29.5717,29.7064,29.5658,29.6947,150000.0
2007-11-29 15:30:00,50.68,50.69,50.51,50.61,327700.0,29.6888,29.6947,29.5892,29.6478,327700.0
2007-11-29 15:40:00,50.6,50.66,50.51,50.61,207200.0,29.642,29.6771,29.5892,29.6478,207200.0
2007-11-29 15:50:00,50.58,50.61,50.44,50.51,303300.0,29.6302,29.6478,29.5482,29.5892,303300.0
2007-11-30 09:30:00,51.04,51.98,51.0,51.93,416400.0,29.8997,30.4504,29.8763,30.4211,416400.0
2007-11-30 09:40:00,51.92,51.95,51.57,51.58,334700.0,30.4152,30.4328,30.2102,30.2161,334700.0
2007-11-30 09:50:00,51.59,51.73,51.46,51.61,301100.0,30.2219,30.3039,30.1458,30.2336,301100.0
2007-11-30 10:00:00,51.61,51.9,51.56,51.78,279000.0,30.2336,30.4035,30.2043,30.3332,279000.0
2007-11-30 10:10:00,51.78,51.81,51.46,51.49,187400.0,30.3332,30.3508,30.1458,30.1633,187400.0
2007-11-30 10:20:00,51.49,51.59,51.38,51.59,177500.0,30.1633,30.2219,30.0989,30.2219,177500.0
2007-11-30 10:30:00,51.59,51.7,51.58,51.68,168900.0,30.2219,30.2864,30.2161,30.2746,168900.0
2007-11-30 10:40:00,51.7,51.78,51.52,51.54,241700.0,30.2864,30.3332,30.1809,30.1926,241700.0
2007-11-30 10:50:00,51.54,51.78,51.44,51.71,168600.0,30.1926,30.3332,30.134,30.2922,168600.0
2007-11-30 11:00:00,51.72,51.81,51.65,51.66,314200.0,30.2981,30.3508,30.2571,30.2629,314200.0
2007-11-30 11:10:00,51.68,51.76,51.41,51.45,109600.0,30.2746,30.3215,30.1165,30.1399,109600.0
2007-11-30 11:20:00,51.45,51.46,51.23,51.38,201200.0,30.1399,30.1458,30.011,30.0989,201200.0
2007-11-30 11:30:00,51.39,51.4,51.24,51.32,93500.0,30.1048,30.1106,30.0169,30.0637,93500.0
2007-11-30 11:40:00,51.33,51.42,51.32,51.35,68000.0,30.0696,30.1223,30.0637,30.0813,68000.0
2007-11-30 11:50:00,51.35,51.45,51.28,51.38,75600.0,30.0813,30.1399,30.0403,30.0989,75600.0
2007-11-30 12:00:00,51.37,51.38,51.26,51.31,100700.0,30.093,30.0989,30.0286,30.0579,100700.0
2007-11-30 12:10:00,51.3,51.41,51.3,51.39,73800.0,30.052,30.1165,30.052,30.1048,73800.0
2007-11-30 12:20:00,51.39,51.46,51.35,51.45,127300.0,30.1048,30.1458,30.0813,30.1399,127300.0
2007-11-30 12:30:00,51.42,51.42,51.35,51.39,106200.0,30.1223,30.1223,30.0813,30.1048,106200.0
2007-11-30 12:40:00,51.39,51.48,51.37,51.45,108800.0,30.1048,30.1575,30.093,30.1399,108800.0
2007-11-30 12:50:00,51.45,51.51,51.17,51.48,207600.0,30.1399,30.175,29.9759,30.1575,207600.0
2007-11-30 13:00:00,51.48,51.48,51.21,51.25,210200.0,30.1575,30.1575,29.9993,30.0227,210200.0
2007-11-30 13:10:00,51.26,51.35,51.22,51.32,100200.0,30.0286,30.0813,30.0052,30.0637,100200.0
2007-11-30 13:20:00,51.32,51.58,51.32,51.57,114500.0,30.0637,30.2161,30.0637,30.2102,114500.0
2007-11-30 13:30:00,51.57,51.65,51.52,51.6,71500.0,30.2102,30.2571,30.1809,30.2278,71500.0
2007-11-30 13:40:00,51.59,51.64,51.55,51.64,82000.0,30.2219,30.2512,30.1985,30.2512,82000.0
2007-11-30 13:50:00,51.64,51.7,51.58,51.6,96800.0,30.2512,30.2864,30.2161,30.2278,96800.0
2007-11-30 14:00:00,51.59,51.6,51.39,51.52,137100.0,30.2219,30.2278,30.1048,30.1809,137100.0
2007-11-30 14:10:00,51.52,51.61,51.52,51.53,101300.0,30.1809,30.2336,30.1809,30.1868,101300.0
2007-11-30 14:20:00,51.53,51.55,51.43,51.47,85900.0,30.1868,30.1985,30.1282,30.1516,85900.0
2007-11-30 14:30:00,51.48,51.53,51.43,51.44,166200.0,30.1575,30.1868,30.1282,30.134,166200.0
2007-11-30 14:40:00,51.44,51.45,51.32,51.39,171700.0,30.134,30.1399,30.0637,30.1048,171700.0
2007-11-30 14:50:00,51.39,51.4,51.26,51.33,190200.0,30.1048,30.1106,30.0286,30.0696,190200.0
2007-11-30 15:00:00,51.33,51.33,51.11,51.15,304200.0,30.0696,30.0696,29.9407,29.9642,304200.0
2007-11-30 15:10:00,51.14,51.15,51.03,51.07,292600.0,29.9583,29.9642,29.8939,29.9173,292600.0
2007-11-30 15:20:00,51.07,51.19,51.04,51.09,325600.0,29.9173,29.9876,29.8997,29.929,325600.0
2007-11-30 15:30:00,51.09,51.21,51.02,51.19,249200.0,29.929,29.9993,29.888,29.9876,249200.0
2007-11-30 15:40:00,51.19,51.27,50.87,50.92,425900.0,29.9876,30.0345,29.8001,29.8294,425900.0
2007-11-30 15:50:00,50.92,51.09,50.9,51.09,432900.0,29.8294,29.929,29.8177,29.929,432900.0
2007-12-03 09:30:00,51.39,51.39,51.01,51.2,322600.0,30.1048,30.1048,29.8821,29.9934,322600.0
2007-12-03 09:40:00,51.21,51.29,51.08,51.26,187100.0,29.9993,30.0462,29.9232,30.0286,187100.0
2007-12-03 09:50:00,51.26,51.39,51.26,51.38,133300.0,30.0286,30.1048,30.0286,30.0989,133300.0
2007-12-03 10:00:00,51.38,51.61,51.26,51.26,200900.0,30.0989,30.2336,30.0286,30.0286,200900.0
2007-12-03 10:10:00,51.26,51.49,51.25,51.43,80500.0,30.0286,30.1633,30.0227,30.1282,80500.0
2007-12-03 10:20:00,51.44,51.53,51.43,51.51,105800.0,30.134,30.1868,30.1282,30.175,105800.0
2007-12-03 10:30:00,51.52,51.73,51.49,51.65,209600.0,30.1809,30.3039,30.1633,30.2571,209600.0
2007-12-03 10:40:00,51.65,51.8,51.65,51.69,179000.0,30.2571,30.3449,30.2571,30.2805,179000.0
2007-12-03 10:50:00,51.69,51.7,51.51,51.55,197100.0,30.2805,30.2864,30.175,30.1985,197100.0
2007-12-03 11:00:00,51.55,51.57,51.36,51.56,118000.0,30.1985,30.2102,30.0872,30.2043,118000.0
2007-12-03 11:10:00,51.56,51.6,51.34,51.39,69000.0,30.2043,30.2278,30.0755,30.1048,69000.0
2007-12-03 11:20:00,51.39,51.54,51.32,51.53,157500.0,30.1048,30.1926,30.0637,30.1868,157500.0
2007-12-03 11:30:00,51.53,51.56,51.42,51.53,138900.0,30.1868,30.2043,30.1223,30.1868,138900.0
2007-12-03 11:40:00,51.5,51.56,51.46,51.55,94600.0,30.1692,30.2043,30.1458,30.1985,94600.0
2007-12-03 11:50:00,51.56,51.69,51.51,51.68,72700.0,30.2043,30.2805,30.175,30.2746,72700.0
2007-12-03 12:00:00,51.69,51.75,51.65,51.75,94100.0,30.2805,30.3156,30.2571,30.3156,94100.0
2007-12-03 12:10:00,51.75,51.9,51.75,51.82,88300.0,30.3156,30.4035,30.3156,30.3567,88300.0
2007-12-03 12:20:00,51.82,51.9,51.79,51.79,213800.0,30.3567,30.4035,30.3391,30.3391,213800.0
2007-12-03 12:30:00,51.79,51.94,51.79,51.89,132800.0,30.3391,30.4269,30.3391,30.3977,132800.0
2007-12-03 12:40:00,51.91,51.94,51.89,51.91,81300.0,30.4094,30.4269,30.3977,30.4094,81300.0
2007-12-03 12:50:00,51.91,51.98,51.9,51.91,134400.0,30.4094,30.4504,30.4035,30.4094,134400.0
2007-12-03 13:00:00,51.92,51.92,51.85,51.86,104600.0,30.4152,30.4152,30.3742,30.3801,104600.0
2007-12-03 13:10:00,51.86,51.97,51.86,51.97,80800.0,30.3801,30.4445,30.3801,30.4445,80800.0
2007-12-03 13:20:00,51.97,52.02,51.9,51.95,265200.0,30.4445,30.4738,30.4035,30.4328,265200.0
2007-12-03 13:30:00,51.95,51.96,51.8,51.87,178900.0,30.4328,30.4387,30.3449,30.3859,178900.0
2007-12-03 13:40:00,51.88,51.98,51.8,51.9,123500.0,30.3918,30.4504,30.3449,30.4035,123500.0
2007-12-03 13:50:00,51.9,51.92,51.81,51.86,109200.0,30.4035,30.4152,30.3508,30.3801,109200.0
2007-12-03 14:00:00,51.86,51.9,51.77,51.84,119600.0,30.3801,30.4035,30.3274,30.3684,119600.0
2007-12-03 14:10:00,51.84,51.97,51.75,51.95,73800.0,30.3684,30.4445,30.3156,30.4328,73800.0
2007-12-03 14:20:00,51.95,52.01,51.92,51.97,74800.0,30.4328,30.468,30.4152,30.4445,74800.0
2007-12-03 14:30:00,51.97,52.06,51.94,52.0,140300.0,30.4445,30.4972,30.4269,30.4621,140300.0
2007-12-03 14:40:00,52.02,52.13,52.02,52.08,133900.0,30.4738,30.5383,30.4738,30.509,133900.0
2007-12-03 14:50:00,52.07,52.19,52.07,52.15,113600.0,30.5031,30.5734,30.5031,30.55,113600.0
2007-12-03 15:00:00,52.14,52.18,52.09,52.1,210900.0,30.5441,30.5675,30.5148,30.5207,210900.0
2007-12-03 15:10:00,52.09,52.16,52.0,52.1,182500.0,30.5148,30.5558,30.4621,30.5207,182500.0
2007-12-03 15:20:00,52.11,52.16,51.96,51.96,332500.0,30.5265,30.5558,30.4387,30.4387,332500.0
2007-12-03 15:30:00,51.96,51.97,51.82,51.9,286400.0,30.4387,30.4445,30.3567,30.4035,286400.0
2007-12-03 15:40:00,51.89,52.15,51.86,51.87,355500.0,30.3977,30.55,30.3801,30.3859,355500.0
2007-12-03 15:50:00,51.87,51.88,51.67,51.73,411200.0,30.3859,30.3918,30.2688,30.3039,411200.0
2007-12-04 09:30:00,51.41,51.55,50.87,50.93,324700.0,30.1165,30.1985,29.8001,29.8353,324700.0
2007-12-04 09:40:00,50.93,51.35,50.93,51.25,252100.0,29.8353,30.0813,29.8353,30.0227,252100.0
2007-12-04 09:50:00,51.25,51.39,51.17,51.36,170200.0,30.0227,30.1048,29.9759,30.0872,170200.0
2007-12-04 10:00:00,51.36,51.38,51.23,51.24,168800.0,30.0872,30.0989,30.011,30.0169,168800.0
2007-12-04 10:10:00,51.24,51.3,51.01,51.05,247400.0,30.0169,30.052,29.8821,29.9056,247400.0
2007-12-04 10:20:00,51.06,51.38,51.06,51.34,170200.0,29.9114,30.0989,29.9114,30.0755,170200.0
2007-12-04 10:30:00,51.34,51.47,50.93,51.04,179400.0,30.0755,30.1516,29.8353,29.8997,179400.0
2007-12-04 10:40:00,51.04,51.13,50.92,50.98,121000.0,29.8997,29.9524,29.8294,29.8646,121000.0
2007-12-04 10:50:00,50.96,51.0,50.86,50.95,103900.0,29.8529,29.8763,29.7943,29.847,103900.0
2007-12-04 11:00:00,50.96,50.99,50.83,50.89,174100.0,29.8529,29.8704,29.7767,29.8118,174100.0
2007-12-04 11:10:00,50.89,51.22,50.87,51.08,113700.0,29.8118,30.0052,29.8001,29.9232,113700.0
2007-12-04 11:20:00,51.1,51.17,51.02,51.1,87200.0,29.9349,29.9759,29.888,29.9349,87200.0
2007-12-04 11:30:00,51.1,51.2,51.07,51.17,49100.0,29.9349,29.9934,29.9173,29.9759,49100.0
2007-12-04 11:40:00,51.16,51.2,51.13,51.18,51100.0,29.97,29.9934,29.9524,29.9817,51100.0
2007-12-04 11:50:00,51.18,51.29,50.89,51.12,426300.0,29.9817,30.0462,29.8118,29.9466,426300.0
2007-12-04 12:00:00,51.1,51.23,51.08,51.18,87500.0,29.9349,30.011,29.9232,29.9817,87500.0
2007-12-04 12:10:00,51.21,51.28,51.19,51.28,98600.0,29.9993,30.0403,29.9876,30.0403,98600.0
2007-12-04 12:20:00,51.27,51.33,51.23,51.24,109300.0,30.0345,30.0696,30.011,30.0169,109300.0
2007-12-04 12:30:00,51.27,51.3,51.15,51.18,113900.0,30.0345,30.052,29.9642,29.9817,113900.0
2007-12-04 12:40:00,51.19,51.28,51.18,51.26,82300.0,29.9876,30.0403,29.9817,30.0286,82300.0
2007-12-04 12:50:00,51.26,51.27,51.09,51.16,82300.0,30.0286,30.0345,29.929,29.97,82300.0
2007-12-04 13:00:00,51.13,51.26,51.12,51.17,124900.0,29.9524,30.0286,29.9466,29.9759,124900.0
2007-12-04 13:10:00,51.17,51.17,51.06,51.07,63000.0,29.9759,29.9759,29.9114,29.9173,63000.0
2007-12-04 13:20:00,51.06,51.17,51.06,51.12,78200.0,29.9114,29.9759,29.9114,29.9466,78200.0
2007-12-04 13:30:00,51.12,51.15,51.06,51.12,133100.0,29.9466,29.9642,29.9114,29.9466,133100.0
2007-12-04 13:40:00,51.12,51.28,51.05,51.26,132600.0,29.9466,30.0403,29.9056,30.0286,132600.0
2007-12-04 13:50:00,51.27,51.28,50.99,51.13,205800.0,30.0345,30.0403,29.8704,29.9524,205800.0
2007-12-04 14:00:00,51.13,51.13,50.88,50.97,145600.0,29.9524,29.9524,29.806,29.8587,145600.0
2007-12-04 14:10:00,50.95,51.01,50.87,50.93,59200.0,29.847,29.8821,29.8001,29.8353,59200.0
2007-12-04 14:20:00,50.94,51.02,50.91,51.02,94600.0,29.8411,29.888,29.8236,29.888,94600.0
2007-12-04 14:30:00,51.0,51.09,50.87,50.92,229300.0,29.8763,29.929,29.8001,29.8294,229300.0
2007-12-04 14:40:00,50.92,51.12,50.86,51.08,163700.0,29.8294,29.9466,29.7943,29.9232,163700.0
2007-12-04 14:50:00,51.07,51.22,51.01,51.16,230500.0,29.9173,30.0052,29.8821,29.97,230500.0
2007-12-04 15:00:00,51.15,51.16,50.96,51.03,146500.0,29.9642,29.97,29.8529,29.8939,146500.0
2007-12-04 15:10:00,51.06,51.22,50.99,51.21,106500.0,29.9114,30.0052,29.8704,29.9993,106500.0
2007-12-04 15:20:00,51.2,51.25,51.11,51.15,100600.0,29.9934,30.0227,29.9407,29.9642,100600.0
2007-12-04 15:30:00,51.14,51.24,51.07,51.19,119500.0,29.9583,30.0169,29.9173,29.9876,119500.0
2007-12-04 15:40:00,51.19,51.24,51.06,51.2,215500.0,29.9876,30.0169,29.9114,29.9934,215500.0
2007-12-04 15:50:00,51.2,51.2,50.95,50.96,435200.0,29.9934,29.9934,29.847,29.8529,435200.0
2007-12-05 09:30:00,51.65,51.81,51.29,51.69,282400.0,30.2571,30.3508,30.0462,30.2805,282400.0
2007-12-05 09:40:00,51.66,51.68,51.07,51.42,474500.0,30.2629,30.2746,29.9173,30.1223,474500.0
2007-12-05 09:50:00,51.43,51.57,51.32,51.51,159900.0,30.1282,30.2102,30.0637,30.175,159900.0
2007-12-05 10:00:00,51.49,51.82,51.37,51.48,254000.0,30.1633,30.3567,30.093,30.1575,254000.0
2007-12-05 10:10:00,51.5,51.65,51.46,51.62,153100.0,30.1692,30.2571,30.1458,30.2395,153100.0
2007-12-05 10:20:00,51.6,51.64,51.39,51.54,306400.0,30.2278,30.2512,30.1048,30.1926,306400.0
2007-12-05 10:30:00,51.54,51.54,51.18,51.19,181900.0,30.1926,30.1926,29.9817,29.9876,181900.0
2007-12-05 10:40:00,51.19,51.2,51.0,51.15,137300.0,29.9876,29.9934,29.8763,29.9642,137300.0
2007-12-05 10:50:00,51.16,51.24,51.08,51.24,227000.0,29.97,30.0169,29.9232,30.0169,227000.0
2007-12-05 11:00:00,51.24,51.3,51.12,51.3,100300.0,30.0169,30.052,29.9466,30.052,100300.0
2007-12-05 11:10:00,51.3,51.32,51.24,51.26,117100.0,30.052,30.0637,30.0169,30.0286,117100.0
2007-12-05 11:20:00,51.26,51.5,51.23,51.45,218300.0,30.0286,30.1692,30.011,30.1399,218300.0
2007-12-05 11:30:00,51.45,51.68,51.38,51.61,143500.0,30.1399,30.2746,30.0989,30.2336,143500.0
2007-12-05 11:40:00,51.63,51.95,51.61,51.9,249000.0,30.2453,30.4328,30.2336,30.4035,249000.0
2007-12-05 11:50:00,51.9,51.91,51.81,51.85,93700.0,30.4035,30.4094,30.3508,30.3742,93700.0
2007-12-05 12:00:00,51.85,51.85,51.64,51.74,117400.0,30.3742,30.3742,30.2512,30.3098,117400.0
2007-12-05 12:10:00,51.74,51.85,51.73,51.82,52300.0,30.3098,30.3742,30.3039,30.3567,52300.0
2007-12-05 12:20:00,51.81,51.82,51.74,51.79,33000.0,30.3508,30.3567,30.3098,30.3391,33000.0
2007-12-05 12:30:00,51.79,51.82,51.76,51.78,35300.0,30.3391,30.3567,30.3215,30.3332,35300.0
2007-12-05 12:40:00,51.77,51.87,51.72,51.83,44900.0,30.3274,30.3859,30.2981,30.3625,44900.0
2007-12-05 12:50:00,51.82,51.82,51.51,51.62,82200.0,30.3567,30.3567,30.175,30.2395,82200.0
2007-12-05 13:00:00,51.62,51.76,51.59,51.62,83200.0,30.2395,30.3215,30.2219,30.2395,83200.0
2007-12-05 13:10:00,51.63,51.67,51.54,51.66,99100.0,30.2453,30.2688,30.1926,30.2629,99100.0
2007-12-05 13:20:00,51.63,51.69,51.62,51.68,98800.0,30.2453,30.2805,30.2395,30.2746,98800.0
2007-12-05 13:30:00,51.67,51.83,51.64,51.79,86100.0,30.2688,30.3625,30.2512,30.3391,86100.0
2007-12-05 13:40:00,51.78,51.82,51.74,51.79,68500.0,30.3332,30.3567,30.3098,30.3391,68500.0
2007-12-05 13:50:00,51.78,51.87,51.77,51.82,78700.0,30.3332,30.3859,30.3274,30.3567,78700.0
2007-12-05 14:00:00,51.82,51.88,51.77,51.82,81100.0,30.3567,30.3918,30.3274,30.3567,81100.0
2007-12-05 14:10:00,51.84,51.88,51.7,51.77,40600.0,30.3684,30.3918,30.2864,30.3274,40600.0
2007-12-05 14:20:00,51.77,51.78,51.41,51.58,115500.0,30.3274,30.3332,30.1165,30.2161,115500.0
2007-12-05 14:30:00,51.56,51.63,51.51,51.6,73300.0,30.2043,30.2453,30.175,30.2278,73300.0
2007-12-05 14:40:00,51.6,51.65,51.56,51.57,51900.0,30.2278,30.2571,30.2043,30.2102,51900.0
2007-12-05 14:50:00,51.57,51.57,51.39,51.49,100300.0,30.2102,30.2102,30.1048,30.1633,100300.0
2007-12-05 15:00:00,51.48,51.5,51.35,51.36,98100.0,30.1575,30.1692,30.0813,30.0872,98100.0
2007-12-05 15:10:00,51.36,51.74,51.35,51.67,108900.0,30.0872,30.3098,30.0813,30.2688,108900.0
2007-12-05 15:20:00,51.67,51.68,51.5,51.55,82400.0,30.2688,30.2746,30.1692,30.1985,82400.0
2007-12-05 15:30:00,51.55,51.74,51.5,51.67,175200.0,30.1985,30.3098,30.1692,30.2688,175200.0
2007-12-05 15:40:00,51.67,51.89,51.67,51.84,321900.0,30.2688,30.3977,30.2688,30.3684,321900.0
2007-12-05 15:50:00,51.84,51.9,51.74,51.76,426800.0,30.3684,30.4035,30.3098,30.3215,426800.0
2007-12-06 09:30:00,51.59,51.59,50.93,51.25,500100.0,30.2219,30.2219,29.8353,30.0227,500100.0
2007-12-06 09:40:00,51.25,51.59,51.25,51.5,194900.0,30.0227,30.2219,30.0227,30.1692,194900.0
2007-12-06 09:50:00,51.51,51.82,51.46,51.5,349900.0,30.175,30.3567,30.1458,30.1692,349900.0
2007-12-06 10:00:00,51.52,51.74,51.51,51.58,273700.0,30.1809,30.3098,30.175,30.2161,273700.0
2007-12-06 10:10:00,51.58,52.04,51.58,52.04,359200.0,30.2161,30.4855,30.2161,30.4855,359200.0
2007-12-06 10:20:00,52.04,52.14,51.75,51.76,304000.0,30.4855,30.5441,30.3156,30.3215,304000.0
2007-12-06 10:30:00,51.76,51.8,51.59,51.74,173900.0,30.3215,30.3449,30.2219,30.3098,173900.0
2007-12-06 10:40:00,51.77,51.84,51.72,51.8,71600.0,30.3274,30.3684,30.2981,30.3449,71600.0
2007-12-06 10:50:00,51.82,51.82,51.7,51.82,145900.0,30.3567,30.3567,30.2864,30.3567,145900.0
2007-12-06 11:00:00,51.82,52.1,51.75,52.04,169600.0,30.3567,30.5207,30.3156,30.4855,169600.0
2007-12-06 11:10:00,52.06,52.25,51.98,52.25,210600.0,30.4972,30.6085,30.4504,30.6085,210600.0
2007-12-06 11:20:00,52.23,52.23,52.05,52.15,113000.0,30.5968,30.5968,30.4914,30.55,113000.0
2007-12-06 11:30:00,52.16,52.27,52.13,52.22,165000.0,30.5558,30.6203,30.5383,30.591,165000.0
2007-12-06 11:40:00,52.23,52.26,52.18,52.2,88100.0,30.5968,30.6144,30.5675,30.5793,88100.0
2007-12-06 11:50:00,52.2,52.28,52.15,52.26,89900.0,30.5793,30.6261,30.55,30.6144,89900.0
2007-12-06 12:00:00,52.26,52.41,52.25,52.4,97800.0,30.6144,30.7023,30.6085,30.6964,97800.0
2007-12-06 12:10:00,52.39,52.4,52.27,52.3,60500.0,30.6906,30.6964,30.6203,30.6378,60500.0
2007-12-06 12:20:00,52.3,52.35,52.3,52.31,49100.0,30.6378,30.6671,30.6378,30.6437,49100.0
2007-12-06 12:30:00,52.31,52.42,52.31,52.41,77200.0,30.6437,30.7081,30.6437,30.7023,77200.0
2007-12-06 12:40:00,52.41,52.42,52.36,52.39,38100.0,30.7023,30.7081,30.673,30.6906,38100.0
2007-12-06 12:50:00,52.4,52.41,52.29,52.38,83300.0,30.6964,30.7023,30.632,30.6847,83300.0
2007-12-06 13:00:00,52.37,52.4,52.25,52.27,51000.0,30.6788,30.6964,30.6085,30.6203,51000.0
2007-12-06 13:10:00,52.28,52.28,52.17,52.19,65200.0,30.6261,30.6261,30.5617,30.5734,65200.0
2007-12-06 13:20:00,52.2,52.24,52.15,52.18,26100.0,30.5793,30.6027,30.55,30.5675,26100.0
2007-12-06 13:30:00,52.19,52.28,52.09,52.17,90500.0,30.5734,30.6261,30.5148,30.5617,90500.0
2007-12-06 13:40:00,52.17,52.31,52.16,52.28,73900.0,30.5617,30.6437,30.5558,30.6261,73900.0
2007-12-06 13:50:00,52.29,52.31,52.18,52.22,82800.0,30.632,30.6437,30.5675,30.591,82800.0
2007-12-06 14:00:00,52.22,52.44,52.2,52.43,55200.0,30.591,30.7199,30.5793,30.714,55200.0
2007-12-06 14:10:00,52.44,52.49,52.35,52.47,122600.0,30.7199,30.7491,30.6671,30.7374,122600.0
2007-12-06 14:20:00,52.48,52.5,52.44,52.49,37100.0,30.7433,30.755,30.7199,30.7491,37100.0
2007-12-06 14:30:00,52.49,52.58,52.48,52.54,94400.0,30.7491,30.8019,30.7433,30.7784,94400.0
2007-12-06 14:40:00,52.53,52.76,52.53,52.65,98400.0,30.7726,30.9073,30.7726,30.8429,98400.0
2007-12-06 14:50:00,52.64,52.7,52.55,52.62,97300.0,30.837,30.8722,30.7843,30.8253,97300.0
2007-12-06 15:00:00,52.62,52.7,52.61,52.64,156800.0,30.8253,30.8722,30.8194,30.837,156800.0
2007-12-06 15:10:00,52.65,52.69,52.54,52.61,154000.0,30.8429,30.8663,30.7784,30.8194,154000.0
2007-12-06 15:20:00,52.62,52.79,52.61,52.78,168900.0,30.8253,30.9249,30.8194,30.919,168900.0
2007-12-06 15:30:00,52.79,52.79,52.62,52.71,230300.0,30.9249,30.9249,30.8253,30.878,230300.0
2007-12-06 15:40:00,52.72,52.89,52.64,52.83,445500.0,30.8839,30.9835,30.837,30.9483,445500.0
2007-12-06 15:50:00,52.83,52.91,52.62,52.7,591800.0,30.9483,30.9952,30.8253,30.8722,591800.0
2007-12-07 09:30:00,52.7,52.7,52.3,52.57,338500.0,30.8722,30.8722,30.6378,30.796,338500.0
2007-12-07 09:40:00,52.56,52.87,52.53,52.77,279000.0,30.7901,30.9718,30.7726,30.9132,279000.0
2007-12-07 09:50:00,52.76,52.87,52.64,52.85,254800.0,30.9073,30.9718,30.837,30.96,254800.0
2007-12-07 10:00:00,52.84,53.15,52.78,53.13,283800.0,30.9542,31.1358,30.919,31.1241,283800.0
2007-12-07 10:10:00,53.13,53.22,53.03,53.18,379000.0,31.1241,31.1768,31.0655,31.1534,379000.0
2007-12-07 10:20:00,53.18,53.25,53.03,53.13,188600.0,31.1534,31.1944,31.0655,31.1241,188600.0
2007-12-07 10:30:00,53.14,53.15,52.83,53.03,140400.0,31.1299,31.1358,30.9483,31.0655,140400.0
2007-12-07 10:40:00,53.03,53.08,52.78,53.07,91500.0,31.0655,31.0948,30.919,31.0889,91500.0
2007-12-07 10:50:00,53.1,53.11,52.95,52.99,63300.0,31.1065,31.1123,31.0186,31.042,63300.0
2007-12-07 11:00:00,52.99,53.09,52.92,53.07,73000.0,31.042,31.1006,31.001,31.0889,73000.0
2007-12-07 11:10:00,53.07,53.07,52.93,53.02,61800.0,31.0889,31.0889,31.0069,31.0596,61800.0
2007-12-07 11:20:00,53.01,53.05,52.96,53.01,44600.0,31.0538,31.0772,31.0245,31.0538,44600.0
2007-12-07 11:30:00,52.99,53.08,52.91,53.08,47700.0,31.042,31.0948,30.9952,31.0948,47700.0
2007-12-07 11:40:00,53.07,53.14,52.97,53.13,37100.0,31.0889,31.1299,31.0303,31.1241,37100.0
2007-12-07 11:50:00,53.14,53.2,53.02,53.04,32500.0,31.1299,31.1651,31.0596,31.0713,32500.0
2007-12-07 12:00:00,53.05,53.18,53.03,53.15,33600.0,31.0772,31.1534,31.0655,31.1358,33600.0
2007-12-07 12:10:00,53.14,53.23,53.13,53.16,53000.0,31.1299,31.1826,31.1241,31.1416,53000.0
2007-12-07 12:20:00,53.17,53.19,53.13,53.13,26900.0,31.1475,31.1592,31.1241,31.1241,26900.0
2007-12-07 12:30:00,53.14,53.14,53.07,53.11,58900.0,31.1299,31.1299,31.0889,31.1123,58900.0
2007-12-07 12:40:00,53.1,53.15,53.05,53.14,55200.0,31.1065,31.1358,31.0772,31.1299,55200.0
2007-12-07 12:50:00,53.14,53.15,53.0,53.0,45700.0,31.1299,31.1358,31.0479,31.0479,45700.0
2007-12-07 13:00:00,53.0,53.0,52.86,52.95,115200.0,31.0479,31.0479,30.9659,31.0186,115200.0
2007-12-07 13:10:00,52.95,52.95,52.77,52.8,97700.0,31.0186,31.0186,30.9132,30.9307,97700.0
2007-12-07 13:20:00,52.8,52.84,52.54,52.6,137800.0,30.9307,30.9542,30.7784,30.8136,137800.0
2007-12-07 13:30:00,52.61,52.75,52.59,52.62,105500.0,30.8194,30.9015,30.8077,30.8253,105500.0
2007-12-07 13:40:00,52.63,52.68,52.59,52.66,66300.0,30.8312,30.8604,30.8077,30.8487,66300.0
2007-12-07 13:50:00,52.65,52.7,52.56,52.7,91400.0,30.8429,30.8722,30.7901,30.8722,91400.0
2007-12-07 14:00:00,52.69,52.85,52.69,52.74,89800.0,30.8663,30.96,30.8663,30.8956,89800.0
2007-12-07 14:10:00,52.75,52.8,52.62,52.69,62800.0,30.9015,30.9307,30.8253,30.8663,62800.0
2007-12-07 14:20:00,52.7,52.75,52.64,52.75,60600.0,30.8722,30.9015,30.837,30.9015,60600.0
2007-12-07 14:30:00,52.75,53.08,52.75,52.99,134000.0,30.9015,31.0948,30.9015,31.042,134000.0
2007-12-07 14:40:00,52.99,53.03,52.86,52.93,63300.0,31.042,31.0655,30.9659,31.0069,63300.0
2007-12-07 14:50:00,52.93,52.96,52.86,52.88,45600.0,31.0069,31.0245,30.9659,30.9776,45600.0
2007-12-07 15:00:00,52.88,52.91,52.77,52.88,93000.0,30.9776,30.9952,30.9132,30.9776,93000.0
2007-12-07 15:10:00,52.87,53.01,52.85,52.9,98500.0,30.9718,31.0538,30.96,30.9893,98500.0
2007-12-07 15:20:00,52.89,53.01,52.83,52.97,115900.0,30.9835,31.0538,30.9483,31.0303,115900.0
2007-12-07 15:30:00,52.98,52.99,52.84,52.99,117800.0,31.0362,31.042,30.9542,31.042,117800.0
2007-12-07 15:40:00,52.98,52.99,52.78,52.8,167900.0,31.0362,31.042,30.919,30.9307,167900.0
2007-12-07 15:50:00,52.8,52.82,52.65,52.71,214500.0,30.9307,30.9425,30.8429,30.878,214500.0
2007-12-10 09:30:00,53.0,53.14,52.58,52.58,186000.0,31.0479,31.1299,30.8019,30.8019,186000.0
2007-12-10 09:40:00,52.58,52.62,52.36,52.47,145000.0,30.8019,30.8253,30.673,30.7374,145000.0
2007-12-10 09:50:00,52.47,52.85,52.44,52.76,123300.0,30.7374,30.96,30.7199,30.9073,123300.0
2007-12-10 10:00:00,52.76,52.86,52.69,52.82,99000.0,30.9073,30.9659,30.8663,30.9425,99000.0
2007-12-10 10:10:00,52.82,52.84,52.66,52.66,105000.0,30.9425,30.9542,30.8487,30.8487,105000.0
2007-12-10 10:20:00,52.66,52.66,52.5,52.54,80000.0,30.8487,30.8487,30.755,30.7784,80000.0
2007-12-10 10:30:00,52.54,52.74,52.54,52.72,53000.0,30.7784,30.8956,30.7784,30.8839,53000.0
2007-12-10 10:40:00,52.72,52.9,52.72,52.77,81500.0,30.8839,30.9893,30.8839,30.9132,81500.0
2007-12-10 10:50:00,52.79,52.88,52.71,52.84,56900.0,30.9249,30.9776,30.878,30.9542,56900.0
2007-12-10 11:00:00,52.83,52.83,52.72,52.82,41000.0,30.9483,30.9483,30.8839,30.9425,41000.0
2007-12-10 11:10:00,52.8,52.84,52.75,52.8,54300.0,30.9307,30.9542,30.9015,30.9307,54300.0
2007-12-10 11:20:00,52.79,52.81,52.73,52.75,35700.0,30.9249,30.9366,30.8897,30.9015,35700.0
2007-12-10 11:30:00,52.73,52.76,52.63,52.64,46300.0,30.8897,30.9073,30.8312,30.837,46300.0
2007-12-10 11:40:00,52.65,52.65,52.5,52.53,63600.0,30.8429,30.8429,30.755,30.7726,63600.0
2007-12-10 11:50:00,52.52,52.59,52.48,52.55,52400.0,30.7667,30.8077,30.7433,30.7843,52400.0
2007-12-10 12:00:00,52.57,52.65,52.52,52.65,68200.0,30.796,30.8429,30.7667,30.8429,68200.0
2007-12-10 12:10:00,52.65,52.8,52.65,52.79,46700.0,30.8429,30.9307,30.8429,30.9249,46700.0
2007-12-10 12:20:00,52.79,52.86,52.78,52.85,46800.0,30.9249,30.9659,30.919,30.96,46800.0
2007-12-10 12:30:00,52.86,52.9,52.85,52.87,56300.0,30.9659,30.9893,30.96,30.9718,56300.0
2007-12-10 12:40:00,52.87,52.94,52.86,52.89,52400.0,30.9718,31.0128,30.9659,30.9835,52400.0
2007-12-10 12:50:00,52.9,52.92,52.86,52.86,37400.0,30.9893,31.001,30.9659,30.9659,37400.0
2007-12-10 13:00:00,52.87,52.9,52.85,52.88,28700.0,30.9718,30.9893,30.96,30.9776,28700.0
2007-12-10 13:10:00,52.87,52.94,52.78,52.94,57600.0,30.9718,31.0128,30.919,31.0128,57600.0
2007-12-10 13:20:00,52.94,53.0,52.9,52.91,124100.0,31.0128,31.0479,30.9893,30.9952,124100.0
2007-12-10 13:30:00,52.9,52.93,52.9,52.9,70500.0,30.9893,31.0069,30.9893,30.9893,70500.0
2007-12-10 13:40:00,52.9,52.93,52.9,52.92,78800.0,30.9893,31.0069,30.9893,31.001,78800.0
2007-12-10 13:50:00,52.92,52.98,52.89,52.89,81300.0,31.001,31.0362,30.9835,30.9835,81300.0
2007-12-10 14:00:00,52.89,52.93,52.87,52.89,78200.0,30.9835,31.0069,30.9718,30.9835,78200.0
2007-12-10 14:10:00,52.89,52.9,52.82,52.83,76100.0,30.9835,30.9893,30.9425,30.9483,76100.0
2007-12-10 14:20:00,52.83,52.87,52.75,52.8,101800.0,30.9483,30.9718,30.9015,30.9307,101800.0
2007-12-10 14:30:00,52.8,52.83,52.7,52.72,100200.0,30.9307,30.9483,30.8722,30.8839,100200.0
2007-12-10 14:40:00,52.72,52.83,52.72,52.81,87500.0,30.8839,30.9483,30.8839,30.9366,87500.0
2007-12-10 14:50:00,52.8,52.81,52.62,52.71,125100.0,30.9307,30.9366,30.8253,30.878,125100.0
2007-12-10 15:00:00,52.72,52.82,52.69,52.8,126500.0,30.8839,30.9425,30.8663,30.9307,126500.0
2007-12-10 15:10:00,52.8,52.82,52.74,52.74,148700.0,30.9307,30.9425,30.8956,30.8956,148700.0
2007-12-10 15:20:00,52.75,52.82,52.74,52.76,217600.0,30.9015,30.9425,30.8956,30.9073,217600.0
2007-12-10 15:30:00,52.76,52.79,52.72,52.77,179200.0,30.9073,30.9249,30.8839,30.9132,179200.0
2007-12-10 15:40:00,52.77,52.79,52.66,52.73,243700.0,30.9132,30.9249,30.8487,30.8897,243700.0
2007-12-10 15:50:00,52.72,52.93,52.7,52.9,345300.0,30.8839,31.0069,30.8722,30.9893,345300.0
2007-12-11 09:30:00,52.83,53.4,52.83,53.4,382900.0,30.9483,31.2822,30.9483,31.2822,382900.0
2007-12-11 09:40:00,53.39,53.72,53.31,53.65,171900.0,31.2764,31.4697,31.2295,31.4287,171900.0
2007-12-11 09:50:00,53.66,53.72,53.49,53.66,163200.0,31.4345,31.4697,31.335,31.4345,163200.0
2007-12-11 10:00:00,53.66,53.72,53.57,53.7,125700.0,31.4345,31.4697,31.3818,31.458,125700.0
2007-12-11 10:10:00,53.7,53.79,53.67,53.76,136800.0,31.458,31.5107,31.4404,31.4931,136800.0
2007-12-11 10:20:00,53.76,53.76,53.44,53.49,219600.0,31.4931,31.4931,31.3057,31.335,219600.0
2007-12-11 10:30:00,53.49,53.5,53.31,53.42,212000.0,31.335,31.3408,31.2295,31.2939,212000.0
2007-12-11 10:40:00,53.42,53.5,53.35,53.44,83600.0,31.2939,31.3408,31.2529,31.3057,83600.0
2007-12-11 10:50:00,53.45,53.48,53.35,53.37,79800.0,31.3115,31.3291,31.2529,31.2647,79800.0
2007-12-11 11:00:00,53.35,53.41,53.3,53.37,87900.0,31.2529,31.2881,31.2236,31.2647,87900.0
2007-12-11 11:10:00,53.38,53.4,53.17,53.19,345800.0,31.2705,31.2822,31.1475,31.1592,345800.0
2007-12-11 11:20:00,53.18,53.25,53.05,53.08,104800.0,31.1534,31.1944,31.0772,31.0948,104800.0
2007-12-11 11:30:00,53.08,53.19,53.08,53.17,80400.0,31.0948,31.1592,31.0948,31.1475,80400.0
2007-12-11 11:40:00,53.17,53.19,53.15,53.17,85300.0,31.1475,31.1592,31.1358,31.1475,85300.0
2007-12-11 11:50:00,53.16,53.36,53.16,53.33,145800.0,31.1416,31.2588,31.1416,31.2412,145800.0
2007-12-11 12:00:00,53.32,53.34,53.16,53.25,110000.0,31.2354,31.2471,31.1416,31.1944,110000.0
2007-12-11 12:10:00,53.23,53.25,53.15,53.19,102100.0,31.1826,31.1944,31.1358,31.1592,102100.0
2007-12-11 12:20:00,53.19,53.4,53.18,53.31,87400.0,31.1592,31.2822,31.1534,31.2295,87400.0
2007-12-11 12:30:00,53.31,53.5,53.31,53.49,91500.0,31.2295,31.3408,31.2295,31.335,91500.0
2007-12-11 12:40:00,53.49,53.57,53.46,53.52,176500.0,31.335,31.3818,31.3174,31.3525,176500.0
2007-12-11 12:50:00,53.53,53.56,53.41,53.49,102400.0,31.3584,31.376,31.2881,31.335,102400.0
2007-12-11 13:00:00,53.49,53.56,53.48,53.55,80300.0,31.335,31.376,31.3291,31.3701,80300.0
2007-12-11 13:10:00,53.55,53.55,53.42,53.5,61100.0,31.3701,31.3701,31.2939,31.3408,61100.0
2007-12-11 13:20:00,53.5,53.68,53.5,53.65,97700.0,31.3408,31.4463,31.3408,31.4287,97700.0
2007-12-11 13:30:00,53.65,53.65,53.57,53.61,54300.0,31.4287,31.4287,31.3818,31.4052,54300.0
2007-12-11 13:40:00,53.6,53.71,53.6,53.66,87900.0,31.3994,31.4638,31.3994,31.4345,87900.0
2007-12-11 13:50:00,53.67,53.68,53.56,53.61,62700.0,31.4404,31.4463,31.376,31.4052,62700.0
2007-12-11 14:00:00,53.6,53.67,53.45,53.66,91000.0,31.3994,31.4404,31.3115,31.4345,91000.0
2007-12-11 14:10:00,53.66,53.9,52.91,52.94,288600.0,31.4345,31.5751,30.9952,31.0128,288600.0
2007-12-11 14:20:00,52.94,53.07,52.1,52.41,321900.0,31.0128,31.0889,30.5207,30.7023,321900.0
2007-12-11 14:30:00,52.41,52.55,52.05,52.11,313400.0,30.7023,30.7843,30.4914,30.5265,313400.0
2007-12-11 14:40:00,52.14,52.14,51.82,51.95,367400.0,30.5441,30.5441,30.3567,30.4328,367400.0
2007-12-11 14:50:00,51.96,52.01,51.83,51.84,455400.0,30.4387,30.468,30.3625,30.3684,455400.0
2007-12-11 15:00:00,51.84,51.84,51.54,51.55,487500.0,30.3684,30.3684,30.1926,30.1985,487500.0
2007-12-11 15:10:00,51.55,51.65,51.33,51.36,372400.0,30.1985,30.2571,30.0696,30.0872,372400.0
2007-12-11 15:20:00,51.37,51.37,51.1,51.14,402900.0,30.093,30.093,29.9349,29.9583,402900.0
2007-12-11 15:30:00,51.14,51.3,50.98,51.0,779700.0,29.9583,30.052,29.8646,29.8763,779700.0
2007-12-11 15:40:00,50.99,51.01,50.6,50.66,910900.0,29.8704,29.8821,29.642,29.6771,910900.0
2007-12-11 15:50:00,50.67,51.18,50.66,51.07,1043800.0,29.683,29.9817,29.6771,29.9173,1043800.0
2007-12-12 09:30:00,52.24,52.9,52.06,52.06,511500.0,30.6027,30.9893,30.4972,30.4972,511500.0
2007-12-12 09:40:00,52.08,52.08,51.41,51.41,369800.0,30.509,30.509,30.1165,30.1165,369800.0
2007-12-12 09:50:00,51.41,51.73,51.17,51.49,501100.0,30.1165,30.3039,29.9759,30.1633,501100.0
2007-12-12 10:00:00,51.48,51.55,51.35,51.35,195200.0,30.1575,30.1985,30.0813,30.0813,195200.0
2007-12-12 10:10:00,51.36,51.45,51.23,51.45,263400.0,30.0872,30.1399,30.011,30.1399,263400.0
2007-12-12 10:20:00,51.44,51.55,51.3,51.48,158600.0,30.134,30.1985,30.052,30.1575,158600.0
2007-12-12 10:30:00,51.47,51.49,51.27,51.3,205100.0,30.1516,30.1633,30.0345,30.052,205100.0
2007-12-12 10:40:00,51.31,51.45,51.01,51.02,220800.0,30.0579,30.1399,29.8821,29.888,220800.0
2007-12-12 10:50:00,51.02,51.38,51.02,51.25,188400.0,29.888,30.0989,29.888,30.0227,188400.0
2007-12-12 11:00:00,51.27,51.4,51.23,51.24,454900.0,30.0345,30.1106,30.011,30.0169,454900.0
2007-12-12 11:10:00,51.24,51.31,51.15,51.23,248700.0,30.0169,30.0579,29.9642,30.011,248700.0
2007-12-12 11:20:00,51.23,51.23,51.1,51.14,142300.0,30.011,30.011,29.9349,29.9583,142300.0
2007-12-12 11:30:00,51.15,51.42,51.14,51.27,131800.0,29.9642,30.1223,29.9583,30.0345,131800.0
2007-12-12 11:40:00,51.27,51.3,51.08,51.13,120900.0,30.0345,30.052,29.9232,29.9524,120900.0
2007-12-12 11:50:00,51.14,51.31,51.06,51.13,103900.0,29.9583,30.0579,29.9114,29.9524,103900.0
2007-12-12 12:00:00,51.13,51.14,50.67,50.75,163300.0,29.9524,29.9583,29.683,29.7298,163300.0
2007-12-12 12:10:00,50.73,50.97,50.73,50.92,204900.0,29.7181,29.8587,29.7181,29.8294,204900.0
2007-12-12 12:20:00,50.91,50.94,50.85,50.85,133300.0,29.8236,29.8411,29.7884,29.7884,133300.0
2007-12-12 12:30:00,50.85,50.85,50.5,50.54,201800.0,29.7884,29.7884,29.5834,29.6068,201800.0
2007-12-12 12:40:00,50.55,50.62,50.31,50.42,213800.0,29.6127,29.6537,29.4721,29.5365,213800.0
2007-12-12 12:50:00,50.42,50.58,50.42,50.58,192200.0,29.5365,29.6302,29.5365,29.6302,192200.0
2007-12-12 13:00:00,50.58,50.61,50.4,50.58,408600.0,29.6302,29.6478,29.5248,29.6302,408600.0
2007-12-12 13:10:00,50.58,50.7,50.45,50.5,225600.0,29.6302,29.7005,29.5541,29.5834,225600.0
2007-12-12 13:20:00,50.51,50.59,50.5,50.56,148700.0,29.5892,29.6361,29.5834,29.6185,148700.0
2007-12-12 13:30:00,50.56,50.81,50.52,50.81,186600.0,29.6185,29.765,29.5951,29.765,186600.0
2007-12-12 13:40:00,50.8,50.85,50.63,50.69,188800.0,29.7591,29.7884,29.6595,29.6947,188800.0
2007-12-12 13:50:00,50.69,50.88,50.68,50.86,161700.0,29.6947,29.806,29.6888,29.7943,161700.0
2007-12-12 14:00:00,50.87,50.89,50.74,50.89,160200.0,29.8001,29.8118,29.724,29.8118,160200.0
2007-12-12 14:10:00,50.88,50.99,50.87,50.98,136900.0,29.806,29.8704,29.8001,29.8646,136900.0
2007-12-12 14:20:00,50.97,50.97,50.76,50.76,244600.0,29.8587,29.8587,29.7357,29.7357,244600.0
2007-12-12 14:30:00,50.75,50.79,50.56,50.78,177400.0,29.7298,29.7533,29.6185,29.7474,177400.0
2007-12-12 14:40:00,50.78,50.84,50.67,50.7,185000.0,29.7474,29.7826,29.683,29.7005,185000.0
2007-12-12 14:50:00,50.7,50.78,50.65,50.66,182900.0,29.7005,29.7474,29.6713,29.6771,182900.0
2007-12-12 15:00:00,50.65,50.66,50.3,50.3,331500.0,29.6713,29.6771,29.4662,29.4662,331500.0
2007-12-12 15:10:00,50.3,50.32,49.9,50.02,550700.0,29.4662,29.4779,29.2319,29.3022,550700.0
2007-12-12 15:20:00,50.03,50.38,50.01,50.36,308400.0,29.3081,29.5131,29.2963,29.5014,308400.0
2007-12-12 15:30:00,50.34,50.39,50.08,50.13,526800.0,29.4897,29.5189,29.3373,29.3666,526800.0
2007-12-12 15:40:00,50.12,50.76,50.06,50.76,734400.0,29.3608,29.7357,29.3256,29.7357,734400.0
2007-12-12 15:50:00,50.76,50.99,50.75,50.85,703600.0,29.7357,29.8704,29.7298,29.7884,703600.0
2007-12-13 09:30:00,50.1,51.07,50.1,51.05,395200.0,29.3491,29.9173,29.3491,29.9056,395200.0
2007-12-13 09:40:00,51.03,51.06,50.22,50.35,240500.0,29.8939,29.9114,29.4194,29.4955,240500.0
2007-12-13 09:50:00,50.37,50.6,50.15,50.43,183400.0,29.5072,29.642,29.3783,29.5424,183400.0
2007-12-13 10:00:00,50.46,50.84,50.33,50.67,184400.0,29.5599,29.7826,29.4838,29.683,184400.0
2007-12-13 10:10:00,50.66,51.0,50.65,50.78,194000.0,29.6771,29.8763,29.6713,29.7474,194000.0
2007-12-13 10:20:00,50.75,50.97,50.54,50.62,161800.0,29.7298,29.8587,29.6068,29.6537,161800.0
2007-12-13 10:30:00,50.62,50.71,50.36,50.55,113200.0,29.6537,29.7064,29.5014,29.6127,113200.0
2007-12-13 10:40:00,50.56,50.84,50.55,50.84,96000.0,29.6185,29.7826,29.6127,29.7826,96000.0
2007-12-13 10:50:00,50.86,50.86,50.56,50.64,122600.0,29.7943,29.7943,29.6185,29.6654,122600.0
2007-12-13 11:00:00,50.64,50.75,50.43,50.73,115500.0,29.6654,29.7298,29.5424,29.7181,115500.0
2007-12-13 11:10:00,50.71,50.81,50.59,50.76,117900.0,29.7064,29.765,29.6361,29.7357,117900.0
2007-12-13 11:20:00,50.75,50.94,50.7,50.82,114900.0,29.7298,29.8411,29.7005,29.7708,114900.0
2007-12-13 11:30:00,50.81,50.9,50.68,50.83,128100.0,29.765,29.8177,29.6888,29.7767,128100.0
2007-12-13 11:40:00,50.82,50.85,50.63,50.64,125100.0,29.7708,29.7884,29.6595,29.6654,125100.0
2007-12-13 11:50:00,50.66,50.85,50.65,50.8,68100.0,29.6771,29.7884,29.6713,29.7591,68100.0
2007-12-13 12:00:00,50.8,50.84,50.7,50.82,78900.0,29.7591,29.7826,29.7005,29.7708,78900.0
2007-12-13 12:10:00,50.82,50.85,50.78,50.81,74800.0,29.7708,29.7884,29.7474,29.765,74800.0
2007-12-13 12:20:00,50.82,50.83,50.73,50.73,365100.0,29.7708,29.7767,29.7181,29.7181,365100.0
2007-12-13 12:30:00,50.73,50.77,50.69,50.7,72900.0,29.7181,29.7416,29.6947,29.7005,72900.0
2007-12-13 12:40:00,50.69,50.73,50.54,50.66,68200.0,29.6947,29.7181,29.6068,29.6771,68200.0
2007-12-13 12:50:00,50.66,50.9,50.65,50.88,101500.0,29.6771,29.8177,29.6713,29.806,101500.0
2007-12-13 13:00:00,50.89,51.08,50.87,51.08,141500.0,29.8118,29.9232,29.8001,29.9232,141500.0
2007-12-13 13:10:00,51.08,51.16,51.04,51.09,159700.0,29.9232,29.97,29.8997,29.929,159700.0
2007-12-13 13:20:00,51.11,51.12,50.94,51.12,104800.0,29.9407,29.9466,29.8411,29.9466,104800.0
2007-12-13 13:30:00,51.12,51.17,51.09,51.09,115800.0,29.9466,29.9759,29.929,29.929,115800.0
2007-12-13 13:40:00,51.09,51.1,50.87,50.92,210300.0,29.929,29.9349,29.8001,29.8294,210300.0
2007-12-13 13:50:00,50.93,51.21,50.92,51.16,80700.0,29.8353,29.9993,29.8294,29.97,80700.0
2007-12-13 14:00:00,51.16,51.37,51.08,51.28,163900.0,29.97,30.093,29.9232,30.0403,163900.0
2007-12-13 14:10:00,51.27,51.51,51.23,51.49,412200.0,30.0345,30.175,30.011,30.1633,412200.0
2007-12-13 14:20:00,51.49,51.65,51.46,51.61,188500.0,30.1633,30.2571,30.1458,30.2336,188500.0
2007-12-13 14:30:00,51.62,51.7,51.51,51.52,204900.0,30.2395,30.2864,30.175,30.1809,204900.0
2007-12-13 14:40:00,51.52,51.65,51.45,51.61,1146100.0,30.1809,30.2571,30.1399,30.2336,1146100.0
2007-12-13 14:50:00,51.6,51.68,51.58,51.62,144300.0,30.2278,30.2746,30.2161,30.2395,144300.0
2007-12-13 15:00:00,51.61,51.85,51.6,51.7,230600.0,30.2336,30.3742,30.2278,30.2864,230600.0
2007-12-13 15:10:00,51.7,51.72,51.41,51.55,206700.0,30.2864,30.2981,30.1165,30.1985,206700.0
2007-12-13 15:20:00,51.54,51.65,51.33,51.62,268500.0,30.1926,30.2571,30.0696,30.2395,268500.0
2007-12-13 15:30:00,51.62,51.79,51.46,51.52,314000.0,30.2395,30.3391,30.1458,30.1809,314000.0
2007-12-13 15:40:00,51.52,51.69,51.51,51.56,317600.0,30.1809,30.2805,30.175,30.2043,317600.0
2007-12-13 15:50:00,51.55,51.69,51.49,51.67,414800.0,30.1985,30.2805,30.1633,30.2688,414800.0
2007-12-14 09:30:00,51.31,51.67,51.17,51.61,303200.0,30.0579,30.2688,29.9759,30.2336,303200.0
2007-12-14 09:40:00,51.59,51.64,51.34,51.42,145800.0,30.2219,30.2512,30.0755,30.1223,145800.0
2007-12-14 09:50:00,51.45,51.53,51.17,51.18,183400.0,30.1399,30.1868,29.9759,29.9817,183400.0
2007-12-14 10:00:00,51.19,51.45,51.15,51.22,160800.0,29.9876,30.1399,29.9642,30.0052,160800.0
2007-12-14 10:10:00,51.23,51.5,51.21,51.5,116900.0,30.011,30.1692,29.9993,30.1692,116900.0
2007-12-14 10:20:00,51.49,51.61,51.39,51.6,72400.0,30.1633,30.2336,30.1048,30.2278,72400.0
2007-12-14 10:30:00,51.59,51.59,51.43,51.54,104000.0,30.2219,30.2219,30.1282,30.1926,104000.0
2007-12-14 10:40:00,51.54,51.64,51.47,51.59,133400.0,30.1926,30.2512,30.1516,30.2219,133400.0
2007-12-14 10:50:00,51.6,51.75,51.56,51.73,65100.0,30.2278,30.3156,30.2043,30.3039,65100.0
2007-12-14 11:00:00,51.74,51.88,51.55,51.64,179800.0,30.3098,30.3918,30.1985,30.2512,179800.0
2007-12-14 11:10:00,51.63,51.65,51.49,51.61,76500.0,30.2453,30.2571,30.1633,30.2336,76500.0
2007-12-14 11:20:00,51.61,51.68,51.48,51.6,89600.0,30.2336,30.2746,30.1575,30.2278,89600.0
2007-12-14 11:30:00,51.6,51.65,51.51,51.55,60600.0,30.2278,30.2571,30.175,30.1985,60600.0
2007-12-14 11:40:00,51.55,51.62,51.44,51.51,69000.0,30.1985,30.2395,30.134,30.175,69000.0
2007-12-14 11:50:00,51.51,51.55,51.44,51.44,68700.0,30.175,30.1985,30.134,30.134,68700.0
2007-12-14 12:00:00,51.44,51.55,51.4,51.41,82000.0,30.134,30.1985,30.1106,30.1165,82000.0
2007-12-14 12:10:00,51.41,51.41,51.31,51.4,102500.0,30.1165,30.1165,30.0579,30.1106,102500.0
2007-12-14 12:20:00,51.4,51.42,51.11,51.13,149400.0,30.1106,30.1223,29.9407,29.9524,149400.0
2007-12-14 12:30:00,51.14,51.28,51.13,51.16,138100.0,29.9583,30.0403,29.9524,29.97,138100.0
2007-12-14 12:40:00,51.17,51.17,50.9,51.0,183300.0,29.9759,29.9759,29.8177,29.8763,183300.0
2007-12-14 12:50:00,51.0,51.13,50.95,51.0,121300.0,29.8763,29.9524,29.847,29.8763,121300.0
2007-12-14 13:00:00,51.0,51.02,50.93,51.01,94500.0,29.8763,29.888,29.8353,29.8821,94500.0
2007-12-14 13:10:00,51.01,51.02,50.95,50.95,119800.0,29.8821,29.888,29.847,29.847,119800.0
2007-12-14 13:20:00,50.96,51.01,50.93,51.0,79700.0,29.8529,29.8821,29.8353,29.8763,79700.0
2007-12-14 13:30:00,51.0,51.05,50.97,51.02,70800.0,29.8763,29.9056,29.8587,29.888,70800.0
2007-12-14 13:40:00,51.03,51.03,50.85,51.01,78600.0,29.8939,29.8939,29.7884,29.8821,78600.0
2007-12-14 13:50:00,51.01,51.08,50.92,50.96,59600.0,29.8821,29.9232,29.8294,29.8529,59600.0
2007-12-14 14:00:00,50.97,50.99,50.76,50.9,164800.0,29.8587,29.8704,29.7357,29.8177,164800.0
2007-12-14 14:10:00,50.9,50.99,50.84,50.87,102200.0,29.8177,29.8704,29.7826,29.8001,102200.0
2007-12-14 14:20:00,50.87,50.94,50.82,50.84,91300.0,29.8001,29.8411,29.7708,29.7826,91300.0
2007-12-14 14:30:00,50.84,50.93,50.82,50.91,96500.0,29.7826,29.8353,29.7708,29.8236,96500.0
2007-12-14 14:40:00,50.92,51.0,50.83,50.83,87100.0,29.8294,29.8763,29.7767,29.7767,87100.0
2007-12-14 14:50:00,50.83,50.9,50.79,50.82,140200.0,29.7767,29.8177,29.7533,29.7708,140200.0
2007-12-14 15:00:00,50.82,50.93,50.81,50.9,104100.0,29.7708,29.8353,29.765,29.8177,104100.0
2007-12-14 15:10:00,50.9,50.94,50.71,50.72,136700.0,29.8177,29.8411,29.7064,29.7123,136700.0
2007-12-14 15:20:00,50.71,50.75,50.57,50.66,230400.0,29.7064,29.7298,29.6244,29.6771,230400.0
2007-12-14 15:30:00,50.65,50.87,50.6,50.75,294700.0,29.6713,29.8001,29.642,29.7298,294700.0
2007-12-14 15:40:00,50.74,50.75,50.52,50.53,295400.0,29.724,29.7298,29.5951,29.601,295400.0
2007-12-14 15:50:00,50.53,50.55,50.31,50.36,595200.0,29.601,29.6127,29.4721,29.5014,595200.0
2007-12-17 09:30:00,50.77,50.8,50.0,50.3,255900.0,29.7416,29.7591,29.2905,29.4662,255900.0
2007-12-17 09:40:00,50.29,50.46,50.25,50.4,121200.0,29.4604,29.5599,29.4369,29.5248,121200.0
2007-12-17 09:50:00,50.39,50.53,50.2,50.24,227400.0,29.5189,29.601,29.4076,29.4311,227400.0
2007-12-17 10:00:00,50.24,50.36,50.02,50.02,183600.0,29.4311,29.5014,29.3022,29.3022,183600.0
2007-12-17 10:10:00,50.02,50.43,49.95,50.43,254600.0,29.3022,29.5424,29.2612,29.5424,254600.0
2007-12-17 10:20:00,50.42,50.75,50.4,50.62,372000.0,29.5365,29.7298,29.5248,29.6537,372000.0
2007-12-17 10:30:00,50.62,50.65,50.34,50.59,200800.0,29.6537,29.6713,29.4897,29.6361,200800.0
2007-12-17 10:40:00,50.6,50.8,50.59,50.77,103600.0,29.642,29.7591,29.6361,29.7416,103600.0
2007-12-17 10:50:00,50.77,50.78,50.6,50.65,175900.0,29.7416,29.7474,29.642,29.6713,175900.0
2007-12-17 11:00:00,50.7,50.7,50.54,50.58,145900.0,29.7005,29.7005,29.6068,29.6302,145900.0
2007-12-17 11:10:00,50.59,50.64,50.53,50.63,89100.0,29.6361,29.6654,29.601,29.6595,89100.0
2007-12-17 11:20:00,50.62,50.65,50.41,50.46,183600.0,29.6537,29.6713,29.5307,29.5599,183600.0
2007-12-17 11:30:00,50.44,50.62,50.43,50.53,193600.0,29.5482,29.6537,29.5424,29.601,193600.0
2007-12-17 11:40:00,50.53,50.6,50.49,50.5,126400.0,29.601,29.642,29.5775,29.5834,126400.0
2007-12-17 11:50:00,50.5,50.92,50.5,50.9,174100.0,29.5834,29.8294,29.5834,29.8177,174100.0
2007-12-17 12:00:00,50.9,50.91,50.76,50.88,162400.0,29.8177,29.8236,29.7357,29.806,162400.0
2007-12-17 12:10:00,50.86,50.91,50.71,50.71,242600.0,29.7943,29.8236,29.7064,29.7064,242600.0
2007-12-17 12:20:00,50.72,50.77,50.6,50.64,234900.0,29.7123,29.7416,29.642,29.6654,234900.0
2007-12-17 12:30:00,50.65,50.74,50.58,50.72,118500.0,29.6713,29.724,29.6302,29.7123,118500.0
2007-12-17 12:40:00,50.71,50.75,50.45,50.5,191900.0,29.7064,29.7298,29.5541,29.5834,191900.0
2007-12-17 12:50:00,50.54,50.73,50.5,50.72,131500.0,29.6068,29.7181,29.5834,29.7123,131500.0
2007-12-17 13:00:00,50.72,50.75,50.6,50.64,92300.0,29.7123,29.7298,29.642,29.6654,92300.0
2007-12-17 13:10:00,50.64,50.74,50.5,50.57,393200.0,29.6654,29.724,29.5834,29.6244,393200.0
2007-12-17 13:20:00,50.55,50.75,50.54,50.62,159100.0,29.6127,29.7298,29.6068,29.6537,159100.0
2007-12-17 13:30:00,50.62,50.71,50.43,50.64,301700.0,29.6537,29.7064,29.5424,29.6654,301700.0
2007-12-17 13:40:00,50.64,50.73,50.59,50.69,128200.0,29.6654,29.7181,29.6361,29.6947,128200.0
2007-12-17 13:50:00,50.69,50.71,50.58,50.6,205100.0,29.6947,29.7064,29.6302,29.642,205100.0
2007-12-17 14:00:00,50.6,50.7,50.55,50.68,228200.0,29.642,29.7005,29.6127,29.6888,228200.0
2007-12-17 14:10:00,50.68,50.9,50.6,50.75,324400.0,29.6888,29.8177,29.642,29.7298,324400.0
2007-12-17 14:20:00,50.76,50.97,50.75,50.92,389900.0,29.7357,29.8587,29.7298,29.8294,389900.0
2007-12-17 14:30:00,50.93,51.02,50.84,51.0,155900.0,29.8353,29.888,29.7826,29.8763,155900.0
2007-12-17 14:40:00,51.01,51.07,50.86,51.02,172300.0,29.8821,29.9173,29.7943,29.888,172300.0
2007-12-17 14:50:00,51.04,51.27,51.04,51.19,395200.0,29.8997,30.0345,29.8997,29.9876,395200.0
2007-12-17 15:00:00,51.19,51.26,50.95,51.12,432600.0,29.9876,30.0286,29.847,29.9466,432600.0
2007-12-17 15:10:00,51.11,51.31,50.92,51.19,319800.0,29.9407,30.0579,29.8294,29.9876,319800.0
2007-12-17 15:20:00,51.19,51.25,50.95,50.95,372200.0,29.9876,30.0227,29.847,29.847,372200.0
2007-12-17 15:30:00,50.98,51.22,50.95,51.2,344200.0,29.8646,30.0052,29.847,29.9934,344200.0
2007-12-17 15:40:00,51.21,51.24,51.04,51.12,560100.0,29.9993,30.0169,29.8997,29.9466,560100.0
2007-12-17 15:50:00,51.12,51.3,50.96,51.25,762200.0,29.9466,30.052,29.8529,30.0227,762200.0
2007-12-18 09:30:00,51.76,51.76,50.37,50.37,2078600.0,30.3215,30.3215,29.5072,29.5072,2078600.0
2007-12-18 09:40:00,50.35,50.64,49.7,49.93,1846200.0,29.4955,29.6654,29.1147,29.2495,1846200.0
2007-12-18 09:50:00,49.94,50.5,49.79,50.21,1301600.0,29.2553,29.5834,29.1675,29.4135,1301600.0
2007-12-18 10:00:00,50.21,50.79,50.21,50.3,878900.0,29.4135,29.7533,29.4135,29.4662,878900.0
2007-12-18 10:10:00,50.31,50.6,50.27,50.32,525800.0,29.4721,29.642,29.4486,29.4779,525800.0
2007-12-18 10:20:00,50.31,50.41,50.21,50.32,480200.0,29.4721,29.5307,29.4135,29.4779,480200.0
2007-12-18 10:30:00,50.32,50.39,49.64,49.81,876000.0,29.4779,29.5189,29.0796,29.1792,876000.0
2007-12-18 10:40:00,49.81,50.05,48.8,49.22,1278800.0,29.1792,29.3198,28.5875,28.8335,1278800.0
2007-12-18 10:50:00,49.19,49.4,48.83,48.83,616400.0,28.816,28.939,28.6051,28.6051,616400.0
2007-12-18 11:00:00,48.83,49.65,48.77,49.63,1226800.0,28.6051,29.0854,28.5699,29.0737,1226800.0
2007-12-18 11:10:00,49.64,49.92,49.4,49.45,633400.0,29.0796,29.2436,28.939,28.9683,633400.0
2007-12-18 11:20:00,49.46,49.58,49.12,49.23,407300.0,28.9741,29.0444,28.775,28.8394,407300.0
2007-12-18 11:30:00,49.23,49.9,49.15,49.75,379100.0,28.8394,29.2319,28.7925,29.144,379100.0
2007-12-18 11:40:00,49.77,49.87,49.61,49.71,188200.0,29.1557,29.2143,29.062,29.1206,188200.0
2007-12-18 11:50:00,49.7,49.91,49.66,49.75,238700.0,29.1147,29.2378,29.0913,29.144,238700.0
2007-12-18 12:00:00,49.76,49.84,49.46,49.75,196700.0,29.1499,29.1967,28.9741,29.144,196700.0
2007-12-18 12:10:00,49.75,50.1,49.7,50.09,223500.0,29.144,29.3491,29.1147,29.3432,223500.0
2007-12-18 12:20:00,50.1,50.19,49.81,49.99,214500.0,29.3491,29.4018,29.1792,29.2846,214500.0
2007-12-18 12:30:00,50.0,50.17,49.94,50.01,159300.0,29.2905,29.3901,29.2553,29.2963,159300.0
2007-12-18 12:40:00,50.0,50.23,49.99,50.21,201200.0,29.2905,29.4252,29.2846,29.4135,201200.0
2007-12-18 12:50:00,50.2,50.29,50.07,50.27,133000.0,29.4076,29.4604,29.3315,29.4486,133000.0
2007-12-18 13:00:00,50.25,50.25,50.09,50.17,105200.0,29.4369,29.4369,29.3432,29.3901,105200.0
2007-12-18 13:10:00,50.16,50.18,49.93,50.17,192000.0,29.3842,29.3959,29.2495,29.3901,192000.0
2007-12-18 13:20:00,50.18,50.58,50.18,50.33,267400.0,29.3959,29.6302,29.3959,29.4838,267400.0
2007-12-18 13:30:00,50.33,50.6,50.18,50.58,189000.0,29.4838,29.642,29.3959,29.6302,189000.0
2007-12-18 13:40:00,50.6,50.72,50.34,50.67,198800.0,29.642,29.7123,29.4897,29.683,198800.0
2007-12-18 13:50:00,50.66,50.69,50.49,50.5,140400.0,29.6771,29.6947,29.5775,29.5834,140400.0
2007-12-18 14:00:00,50.5,50.64,50.11,50.25,315300.0,29.5834,29.6654,29.3549,29.4369,315300.0
2007-12-18 14:10:00,50.24,50.42,50.22,50.37,411600.0,29.4311,29.5365,29.4194,29.5072,411600.0
2007-12-18 14:20:00,50.38,50.44,50.23,50.43,204300.0,29.5131,29.5482,29.4252,29.5424,204300.0
2007-12-18 14:30:00,50.41,50.77,50.41,50.62,289900.0,29.5307,29.7416,29.5307,29.6537,289900.0
2007-12-18 14:40:00,50.64,51.18,50.59,51.04,431300.0,29.6654,29.9817,29.6361,29.8997,431300.0
2007-12-18 14:50:00,51.04,51.21,50.94,51.03,481200.0,29.8997,29.9993,29.8411,29.8939,481200.0
2007-12-18 15:00:00,51.04,51.59,51.02,51.41,694400.0,29.8997,30.2219,29.888,30.1165,694400.0
2007-12-18 15:10:00,51.4,51.6,51.17,51.46,460200.0,30.1106,30.2278,29.9759,30.1458,460200.0
2007-12-18 15:20:00,51.46,51.46,51.2,51.33,318700.0,30.1458,30.1458,29.9934,30.0696,318700.0
2007-12-18 15:30:00,51.32,51.42,51.2,51.41,483900.0,30.0637,30.1223,29.9934,30.1165,483900.0
2007-12-18 15:40:00,51.42,51.64,51.32,51.41,534900.0,30.1223,30.2512,30.0637,30.1165,534900.0
2007-12-18 15:50:00,51.42,51.6,51.35,51.6,588700.0,30.1223,30.2278,30.0813,30.2278,588700.0
2007-12-19 09:30:00,51.62,51.62,50.95,51.02,282400.0,30.2395,30.2395,29.847,29.888,282400.0
2007-12-19 09:40:00,51.02,51.99,50.92,51.88,325700.0,29.888,30.4562,29.8294,30.3918,325700.0
2007-12-19 09:50:00,51.88,51.99,51.42,51.53,433000.0,30.3918,30.4562,30.1223,30.1868,433000.0
2007-12-19 10:00:00,51.54,51.61,51.21,51.31,285900.0,30.1926,30.2336,29.9993,30.0579,285900.0
2007-12-19 10:10:00,51.32,51.54,51.28,51.43,186800.0,30.0637,30.1926,30.0403,30.1282,186800.0
2007-12-19 10:20:00,51.44,51.51,51.31,51.35,133900.0,30.134,30.175,30.0579,30.0813,133900.0
2007-12-19 10:30:00,51.35,51.45,51.32,51.37,162100.0,30.0813,30.1399,30.0637,30.093,162100.0
2007-12-19 10:40:00,51.37,51.4,51.07,51.14,130000.0,30.093,30.1106,29.9173,29.9583,130000.0
2007-12-19 10:50:00,51.17,51.28,51.08,51.28,99800.0,29.9759,30.0403,29.9232,30.0403,99800.0
2007-12-19 11:00:00,51.28,51.28,51.02,51.11,158200.0,30.0403,30.0403,29.888,29.9407,158200.0
2007-12-19 11:10:00,51.1,51.22,51.03,51.18,100400.0,29.9349,30.0052,29.8939,29.9817,100400.0
2007-12-19 11:20:00,51.18,51.24,51.0,51.0,121400.0,29.9817,30.0169,29.8763,29.8763,121400.0
2007-12-19 11:30:00,51.0,51.13,51.0,51.12,156700.0,29.8763,29.9524,29.8763,29.9466,156700.0
2007-12-19 11:40:00,51.13,51.17,51.06,51.1,68200.0,29.9524,29.9759,29.9114,29.9349,68200.0
2007-12-19 11:50:00,51.1,51.16,50.85,50.88,179700.0,29.9349,29.97,29.7884,29.806,179700.0
2007-12-19 12:00:00,50.87,51.03,50.86,51.0,170200.0,29.8001,29.8939,29.7943,29.8763,170200.0
2007-12-19 12:10:00,51.0,51.05,50.95,50.96,170600.0,29.8763,29.9056,29.847,29.8529,170600.0
2007-12-19 12:20:00,50.97,51.14,50.95,51.01,125600.0,29.8587,29.9583,29.847,29.8821,125600.0
2007-12-19 12:30:00,51.01,51.06,50.95,51.0,228600.0,29.8821,29.9114,29.847,29.8763,228600.0
2007-12-19 12:40:00,51.02,51.03,50.87,51.03,234500.0,29.888,29.8939,29.8001,29.8939,234500.0
2007-12-19 12:50:00,51.05,51.13,51.0,51.07,27600.0,29.9056,29.9524,29.8763,29.9173,27600.0
2007-12-19 13:00:00,51.05,51.06,50.83,50.84,136600.0,29.9056,29.9114,29.7767,29.7826,136600.0
2007-12-19 13:10:00,50.84,50.87,50.7,50.85,170300.0,29.7826,29.8001,29.7005,29.7884,170300.0
2007-12-19 13:20:00,50.85,51.05,50.8,50.9,131000.0,29.7884,29.9056,29.7591,29.8177,131000.0
2007-12-19 13:30:00,50.92,51.05,50.78,50.82,101400.0,29.8294,29.9056,29.7474,29.7708,101400.0
2007-12-19 13:40:00,50.81,50.83,50.63,50.73,187100.0,29.765,29.7767,29.6595,29.7181,187100.0
2007-12-19 13:50:00,50.71,50.78,50.65,50.7,72100.0,29.7064,29.7474,29.6713,29.7005,72100.0
2007-12-19 14:00:00,50.69,51.03,50.64,50.96,93600.0,29.6947,29.8939,29.6654,29.8529,93600.0
2007-12-19 14:10:00,50.96,51.18,50.89,51.02,101300.0,29.8529,29.9817,29.8118,29.888,101300.0
2007-12-19 14:20:00,51.01,51.25,51.01,51.11,173000.0,29.8821,30.0227,29.8821,29.9407,173000.0
2007-12-19 14:30:00,51.14,51.21,51.0,51.02,98900.0,29.9583,29.9993,29.8763,29.888,98900.0
2007-12-19 14:40:00,51.04,51.29,51.03,51.27,117700.0,29.8997,30.0462,29.8939,30.0345,117700.0
2007-12-19 14:50:00,51.27,51.4,51.25,51.26,67400.0,30.0345,30.1106,30.0227,30.0286,67400.0
2007-12-19 15:00:00,51.27,51.3,51.14,51.17,105700.0,30.0345,30.052,29.9583,29.9759,105700.0
2007-12-19 15:10:00,51.19,51.37,51.15,51.34,133700.0,29.9876,30.093,29.9642,30.0755,133700.0
2007-12-19 15:20:00,51.33,51.4,51.28,51.3,203700.0,30.0696,30.1106,30.0403,30.052,203700.0
2007-12-19 15:30:00,51.3,51.43,51.29,51.41,151000.0,30.052,30.1282,30.0462,30.1165,151000.0
2007-12-19 15:40:00,51.41,51.49,51.31,51.33,213700.0,30.1165,30.1633,30.0579,30.0696,213700.0
2007-12-19 15:50:00,51.34,51.39,51.23,51.23,311000.0,30.0755,30.1048,30.011,30.011,311000.0
2007-12-20 09:30:00,51.47,51.48,51.26,51.36,255100.0,30.1516,30.1575,30.0286,30.0872,255100.0
2007-12-20 09:40:00,51.36,51.44,51.32,51.38,93500.0,30.0872,30.134,30.0637,30.0989,93500.0
2007-12-20 09:50:00,51.39,51.4,50.79,50.91,204500.0,30.1048,30.1106,29.7533,29.8236,204500.0
2007-12-20 10:00:00,50.92,51.09,50.83,51.07,176300.0,29.8294,29.929,29.7767,29.9173,176300.0
2007-12-20 10:10:00,51.08,51.18,51.0,51.17,88400.0,29.9232,29.9817,29.8763,29.9759,88400.0
2007-12-20 10:20:00,51.17,51.4,51.17,51.29,121200.0,29.9759,30.1106,29.9759,30.0462,121200.0
2007-12-20 10:30:00,51.3,51.42,51.27,51.35,152900.0,30.052,30.1223,30.0345,30.0813,152900.0
2007-12-20 10:40:00,51.34,51.8,51.33,51.78,173100.0,30.0755,30.3449,30.0696,30.3332,173100.0
2007-12-20 10:50:00,51.77,51.78,51.37,51.53,150600.0,30.3274,30.3332,30.093,30.1868,150600.0
2007-12-20 11:00:00,51.53,51.72,51.44,51.66,149200.0,30.1868,30.2981,30.134,30.2629,149200.0
2007-12-20 11:10:00,51.66,51.79,51.55,51.55,164000.0,30.2629,30.3391,30.1985,30.1985,164000.0
2007-12-20 11:20:00,51.55,51.59,51.19,51.3,170200.0,30.1985,30.2219,29.9876,30.052,170200.0
2007-12-20 11:30:00,51.3,51.43,51.28,51.42,57500.0,30.052,30.1282,30.0403,30.1223,57500.0
2007-12-20 11:40:00,51.41,51.53,51.16,51.16,250800.0,30.1165,30.1868,29.97,29.97,250800.0
2007-12-20 11:50:00,51.16,51.24,51.03,51.08,94200.0,29.97,30.0169,29.8939,29.9232,94200.0
2007-12-20 12:00:00,51.07,51.25,50.96,51.14,199900.0,29.9173,30.0227,29.8529,29.9583,199900.0
2007-12-20 12:10:00,51.14,51.24,51.13,51.18,86600.0,29.9583,30.0169,29.9524,29.9817,86600.0
2007-12-20 12:20:00,51.18,51.28,51.15,51.26,42900.0,29.9817,30.0403,29.9642,30.0286,42900.0
2007-12-20 12:30:00,51.25,51.39,51.25,51.35,62400.0,30.0227,30.1048,30.0227,30.0813,62400.0
2007-12-20 12:40:00,51.33,51.46,51.3,51.4,140200.0,30.0696,30.1458,30.052,30.1106,140200.0
2007-12-20 12:50:00,51.4,51.45,51.37,51.43,76600.0,30.1106,30.1399,30.093,30.1282,76600.0
2007-12-20 13:00:00,51.45,51.64,51.42,51.51,131500.0,30.1399,30.2512,30.1223,30.175,131500.0
2007-12-20 13:10:00,51.52,51.67,51.52,51.62,136200.0,30.1809,30.2688,30.1809,30.2395,136200.0
2007-12-20 13:20:00,51.61,51.9,51.61,51.82,165900.0,30.2336,30.4035,30.2336,30.3567,165900.0
2007-12-20 13:30:00,51.8,51.83,51.73,51.76,57300.0,30.3449,30.3625,30.3039,30.3215,57300.0
2007-12-20 13:40:00,51.76,51.77,51.6,51.64,54400.0,30.3215,30.3274,30.2278,30.2512,54400.0
2007-12-20 13:50:00,51.62,51.88,51.62,51.84,161000.0,30.2395,30.3918,30.2395,30.3684,161000.0
2007-12-20 14:00:00,51.83,51.9,51.76,51.89,126000.0,30.3625,30.4035,30.3215,30.3977,126000.0
2007-12-20 14:10:00,51.87,51.95,51.81,51.95,134400.0,30.3859,30.4328,30.3508,30.4328,134400.0
2007-12-20 14:20:00,51.95,52.0,51.93,51.97,82300.0,30.4328,30.4621,30.4211,30.4445,82300.0
2007-12-20 14:30:00,51.97,52.0,51.9,51.9,128100.0,30.4445,30.4621,30.4035,30.4035,128100.0
2007-12-20 14:40:00,51.9,51.94,51.6,51.64,183300.0,30.4035,30.4269,30.2278,30.2512,183300.0
2007-12-20 14:50:00,51.62,51.68,51.4,51.43,220700.0,30.2395,30.2746,30.1106,30.1282,220700.0
2007-12-20 15:00:00,51.42,51.51,51.31,51.46,230400.0,30.1223,30.175,30.0579,30.1458,230400.0
2007-12-20 15:10:00,51.47,51.54,51.36,51.48,188000.0,30.1516,30.1926,30.0872,30.1575,188000.0
2007-12-20 15:20:00,51.47,51.61,51.46,51.51,141000.0,30.1516,30.2336,30.1458,30.175,141000.0
2007-12-20 15:30:00,51.51,51.8,51.48,51.8,155800.0,30.175,30.3449,30.1575,30.3449,155800.0
2007-12-20 15:40:00,51.8,51.81,51.58,51.77,252500.0,30.3449,30.3508,30.2161,30.3274,252500.0
2007-12-20 15:50:00,51.77,51.8,51.68,51.69,227900.0,30.3274,30.3449,30.2746,30.2805,227900.0
2007-12-21 09:30:00,52.16,52.4,51.86,52.35,1434100.0,30.5558,30.6964,30.3801,30.6671,1434100.0
2007-12-21 09:40:00,52.36,52.6,52.35,52.49,591100.0,30.673,30.8136,30.6671,30.7491,591100.0
2007-12-21 09:50:00,52.49,52.5,52.23,52.32,282600.0,30.7491,30.755,30.5968,30.6496,282600.0
2007-12-21 10:00:00,52.33,52.57,52.32,52.39,300000.0,30.6554,30.796,30.6496,30.6906,300000.0
2007-12-21 10:10:00,52.37,52.41,52.18,52.39,148300.0,30.6788,30.7023,30.5675,30.6906,148300.0
2007-12-21 10:20:00,52.39,52.54,52.35,52.35,255600.0,30.6906,30.7784,30.6671,30.6671,255600.0
2007-12-21 10:30:00,52.35,52.65,52.35,52.63,315000.0,30.6671,30.8429,30.6671,30.8312,315000.0
2007-12-21 10:40:00,52.64,52.66,52.59,52.64,174700.0,30.837,30.8487,30.8077,30.837,174700.0
2007-12-21 10:50:00,52.64,52.67,52.48,52.48,249400.0,30.837,30.8546,30.7433,30.7433,249400.0
2007-12-21 11:00:00,52.48,52.64,52.45,52.62,169200.0,30.7433,30.837,30.7257,30.8253,169200.0
2007-12-21 11:10:00,52.62,52.65,52.59,52.62,106400.0,30.8253,30.8429,30.8077,30.8253,106400.0
2007-12-21 11:20:00,52.63,52.65,52.6,52.65,95400.0,30.8312,30.8429,30.8136,30.8429,95400.0
2007-12-21 11:30:00,52.64,52.7,52.63,52.67,170900.0,30.837,30.8722,30.8312,30.8546,170900.0
2007-12-21 11:40:00,52.67,52.7,52.64,52.65,114300.0,30.8546,30.8722,30.837,30.8429,114300.0
2007-12-21 11:50:00,52.65,52.67,52.49,52.56,124000.0,30.8429,30.8546,30.7491,30.7901,124000.0
2007-12-21 12:00:00,52.56,52.6,52.53,52.53,68400.0,30.7901,30.8136,30.7726,30.7726,68400.0
2007-12-21 12:10:00,52.55,52.55,52.45,52.49,91100.0,30.7843,30.7843,30.7257,30.7491,91100.0
2007-12-21 12:20:00,52.49,52.56,52.46,52.56,54600.0,30.7491,30.7901,30.7316,30.7901,54600.0
2007-12-21 12:30:00,52.56,52.56,52.26,52.26,99900.0,30.7901,30.7901,30.6144,30.6144,99900.0
2007-12-21 12:40:00,52.27,52.34,52.26,52.3,111100.0,30.6203,30.6613,30.6144,30.6378,111100.0
2007-12-21 12:50:00,52.3,52.38,52.26,52.37,122300.0,30.6378,30.6847,30.6144,30.6788,122300.0
2007-12-21 13:00:00,52.36,52.39,52.31,52.32,84700.0,30.673,30.6906,30.6437,30.6496,84700.0
2007-12-21 13:10:00,52.32,52.38,52.29,52.29,74900.0,30.6496,30.6847,30.632,30.632,74900.0
2007-12-21 13:20:00,52.3,52.33,52.28,52.28,85300.0,30.6378,30.6554,30.6261,30.6261,85300.0
2007-12-21 13:30:00,52.28,52.32,52.25,52.26,73800.0,30.6261,30.6496,30.6085,30.6144,73800.0
2007-12-21 13:40:00,52.26,52.34,52.25,52.33,78700.0,30.6144,30.6613,30.6085,30.6554,78700.0
2007-12-21 13:50:00,52.33,52.38,52.27,52.36,104400.0,30.6554,30.6847,30.6203,30.673,104400.0
2007-12-21 14:00:00,52.36,52.51,52.34,52.48,104400.0,30.673,30.7609,30.6613,30.7433,104400.0
2007-12-21 14:10:00,52.48,52.66,52.47,52.65,165900.0,30.7433,30.8487,30.7374,30.8429,165900.0
2007-12-21 14:20:00,52.65,52.75,52.61,52.62,286400.0,30.8429,30.9015,30.8194,30.8253,286400.0
2007-12-21 14:30:00,52.61,52.67,52.58,52.64,119800.0,30.8194,30.8546,30.8019,30.837,119800.0
2007-12-21 14:40:00,52.64,52.75,52.62,52.72,130600.0,30.837,30.9015,30.8253,30.8839,130600.0
2007-12-21 14:50:00,52.73,52.8,52.71,52.72,106100.0,30.8897,30.9307,30.878,30.8839,106100.0
2007-12-21 15:00:00,52.72,52.72,52.63,52.66,116900.0,30.8839,30.8839,30.8312,30.8487,116900.0
2007-12-21 15:10:00,52.66,52.66,52.51,52.62,151300.0,30.8487,30.8487,30.7609,30.8253,151300.0
2007-12-21 15:20:00,52.62,52.72,52.61,52.64,264400.0,30.8253,30.8839,30.8194,30.837,264400.0
2007-12-21 15:30:00,52.65,52.66,52.57,52.6,313000.0,30.8429,30.8487,30.796,30.8136,313000.0
2007-12-21 15:40:00,52.59,52.59,52.49,52.51,341000.0,30.8077,30.8077,30.7491,30.7609,341000.0
2007-12-21 15:50:00,52.52,52.56,52.49,52.5,524300.0,30.7667,30.7901,30.7491,30.755,524300.0
2007-12-24 09:30:00,52.49,53.0,52.4,52.9,392900.0,30.7491,31.0479,30.6964,30.9893,392900.0
2007-12-24 09:40:00,52.9,53.0,52.89,52.92,189400.0,30.9893,31.0479,30.9835,31.001,189400.0
2007-12-24 09:50:00,52.92,52.95,52.7,52.9,161200.0,31.001,31.0186,30.8722,30.9893,161200.0
2007-12-24 10:00:00,52.9,52.95,52.83,52.86,161700.0,30.9893,31.0186,30.9483,30.9659,161700.0
2007-12-24 10:10:00,52.87,52.99,52.83,52.96,102300.0,30.9718,31.042,30.9483,31.0245,102300.0
2007-12-24 10:20:00,52.96,53.09,52.95,53.07,134300.0,31.0245,31.1006,31.0186,31.0889,134300.0
2007-12-24 10:30:00,53.06,53.12,53.06,53.09,100600.0,31.0831,31.1182,31.0831,31.1006,100600.0
2007-12-24 10:40:00,53.1,53.14,53.08,53.08,95300.0,31.1065,31.1299,31.0948,31.0948,95300.0
2007-12-24 10:50:00,53.08,53.1,53.05,53.07,90600.0,31.0948,31.1065,31.0772,31.0889,90600.0
2007-12-24 11:00:00,53.07,53.07,52.99,53.02,97100.0,31.0889,31.0889,31.042,31.0596,97100.0
2007-12-24 11:10:00,53.03,53.24,53.03,53.24,88300.0,31.0655,31.1885,31.0655,31.1885,88300.0
2007-12-24 11:20:00,53.24,53.27,53.23,53.26,90800.0,31.1885,31.2061,31.1826,31.2002,90800.0
2007-12-24 11:30:00,53.27,53.28,53.24,53.26,51100.0,31.2061,31.2119,31.1885,31.2002,51100.0
2007-12-24 11:40:00,53.25,53.32,53.25,53.3,93100.0,31.1944,31.2354,31.1944,31.2236,93100.0
2007-12-24 11:50:00,53.3,53.3,53.26,53.29,70700.0,31.2236,31.2236,31.2002,31.2178,70700.0
2007-12-24 12:00:00,53.29,53.43,53.25,53.35,144900.0,31.2178,31.2998,31.1944,31.2529,144900.0
2007-12-24 12:10:00,53.35,53.36,53.26,53.26,76900.0,31.2529,31.2588,31.2002,31.2002,76900.0
2007-12-24 12:20:00,53.26,53.39,53.26,53.37,90600.0,31.2002,31.2764,31.2002,31.2647,90600.0
2007-12-24 12:30:00,53.36,53.42,53.32,53.41,154100.0,31.2588,31.2939,31.2354,31.2881,154100.0
2007-12-24 12:40:00,53.41,53.46,53.34,53.35,254400.0,31.2881,31.3174,31.2471,31.2529,254400.0
2007-12-24 12:50:00,53.35,53.42,53.32,53.35,188100.0,31.2529,31.2939,31.2354,31.2529,188100.0
2007-12-24 13:00:00,53.35,53.35,53.32,53.32,73900.0,31.2529,31.2529,31.2354,31.2354,73900.0
2007-12-24 13:10:00,53.1,53.31,53.1,53.31,200.0,31.1065,31.2295,31.1065,31.2295,200.0
2007-12-24 13:20:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:30:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:40:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:50:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:00:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:10:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:20:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:30:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:40:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:50:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:00:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:10:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:20:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:30:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:40:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:50:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-26 09:30:00,53.11,53.28,52.76,53.04,248000.0,31.1123,31.2119,30.9073,31.0713,248000.0
2007-12-26 09:40:00,53.05,53.09,52.75,52.87,145400.0,31.0772,31.1006,30.9015,30.9718,145400.0
2007-12-26 09:50:00,52.87,52.92,52.63,52.8,128600.0,30.9718,31.001,30.8312,30.9307,128600.0
2007-12-26 10:00:00,52.81,53.03,52.64,53.01,80800.0,30.9366,31.0655,30.837,31.0538,80800.0
2007-12-26 10:10:00,53.01,53.13,52.87,53.07,109400.0,31.0538,31.1241,30.9718,31.0889,109400.0
2007-12-26 10:20:00,53.07,53.15,53.01,53.08,73400.0,31.0889,31.1358,31.0538,31.0948,73400.0
2007-12-26 10:30:00,53.08,53.1,53.05,53.05,65100.0,31.0948,31.1065,31.0772,31.0772,65100.0
2007-12-26 10:40:00,53.06,53.09,52.83,53.01,147200.0,31.0831,31.1006,30.9483,31.0538,147200.0
2007-12-26 10:50:00,53.01,53.12,53.0,53.04,48000.0,31.0538,31.1182,31.0479,31.0713,48000.0
2007-12-26 11:00:00,53.04,53.07,53.02,53.04,58900.0,31.0713,31.0889,31.0596,31.0713,58900.0
2007-12-26 11:10:00,53.04,53.15,53.01,53.06,57900.0,31.0713,31.1358,31.0538,31.0831,57900.0
2007-12-26 11:20:00,53.07,53.15,53.06,53.08,63900.0,31.0889,31.1358,31.0831,31.0948,63900.0
2007-12-26 11:30:00,53.07,53.19,53.07,53.15,65000.0,31.0889,31.1592,31.0889,31.1358,65000.0
2007-12-26 11:40:00,53.15,53.19,53.11,53.16,62900.0,31.1358,31.1592,31.1123,31.1416,62900.0
2007-12-26 11:50:00,53.15,53.15,52.89,52.97,113500.0,31.1358,31.1358,30.9835,31.0303,113500.0
2007-12-26 12:00:00,52.97,53.04,52.95,52.98,103200.0,31.0303,31.0713,31.0186,31.0362,103200.0
2007-12-26 12:10:00,52.99,53.06,52.97,52.99,51500.0,31.042,31.0831,31.0303,31.042,51500.0
2007-12-26 12:20:00,52.99,53.04,52.96,53.0,51300.0,31.042,31.0713,31.0245,31.0479,51300.0
2007-12-26 12:30:00,53.0,53.04,52.97,53.0,45300.0,31.0479,31.0713,31.0303,31.0479,45300.0
2007-12-26 12:40:00,53.0,53.08,52.92,53.05,58700.0,31.0479,31.0948,31.001,31.0772,58700.0
2007-12-26 12:50:00,53.05,53.13,53.02,53.03,37200.0,31.0772,31.1241,31.0596,31.0655,37200.0
2007-12-26 13:00:00,53.02,53.12,53.02,53.11,30000.0,31.0596,31.1182,31.0596,31.1123,30000.0
2007-12-26 13:10:00,53.12,53.25,53.12,53.23,55400.0,31.1182,31.1944,31.1182,31.1826,55400.0
2007-12-26 13:20:00,53.23,53.23,53.13,53.15,23100.0,31.1826,31.1826,31.1241,31.1358,23100.0
2007-12-26 13:30:00,53.15,53.25,53.15,53.23,39200.0,31.1358,31.1944,31.1358,31.1826,39200.0
2007-12-26 13:40:00,53.23,53.31,53.13,53.31,51900.0,31.1826,31.2295,31.1241,31.2295,51900.0
2007-12-26 13:50:00,53.3,53.36,53.23,53.36,39600.0,31.2236,31.2588,31.1826,31.2588,39600.0
2007-12-26 14:00:00,53.35,53.39,53.24,53.29,42300.0,31.2529,31.2764,31.1885,31.2178,42300.0
2007-12-26 14:10:00,53.29,53.3,53.17,53.2,56200.0,31.2178,31.2236,31.1475,31.1651,56200.0
2007-12-26 14:20:00,53.21,53.34,53.19,53.34,50200.0,31.1709,31.2471,31.1592,31.2471,50200.0
2007-12-26 14:30:00,53.32,53.43,53.32,53.42,77300.0,31.2354,31.2998,31.2354,31.2939,77300.0
2007-12-26 14:40:00,53.42,53.5,53.39,53.44,79700.0,31.2939,31.3408,31.2764,31.3057,79700.0
2007-12-26 14:50:00,53.43,53.6,53.43,53.53,134100.0,31.2998,31.3994,31.2998,31.3584,134100.0
2007-12-26 15:00:00,53.52,53.54,53.49,53.49,68100.0,31.3525,31.3642,31.335,31.335,68100.0
2007-12-26 15:10:00,53.49,53.53,53.46,53.46,83300.0,31.335,31.3584,31.3174,31.3174,83300.0
2007-12-26 15:20:00,53.46,53.56,53.44,53.52,70600.0,31.3174,31.376,31.3057,31.3525,70600.0
2007-12-26 15:30:00,53.52,53.53,53.4,53.44,125500.0,31.3525,31.3584,31.2822,31.3057,125500.0
2007-12-26 15:40:00,53.44,53.44,53.39,53.42,139800.0,31.3057,31.3057,31.2764,31.2939,139800.0
2007-12-26 15:50:00,53.42,53.47,53.36,53.44,154700.0,31.2939,31.3232,31.2588,31.3057,154700.0
2007-12-27 09:30:00,52.98,52.98,52.54,52.65,209600.0,31.0362,31.0362,30.7784,30.8429,209600.0
2007-12-27 09:40:00,52.65,52.89,52.6,52.88,109200.0,30.8429,30.9835,30.8136,30.9776,109200.0
2007-12-27 09:50:00,52.88,52.99,52.75,52.75,71200.0,30.9776,31.042,30.9015,30.9015,71200.0
2007-12-27 10:00:00,52.75,52.94,52.61,52.79,147900.0,30.9015,31.0128,30.8194,30.9249,147900.0
2007-12-27 10:10:00,52.79,52.8,52.7,52.71,66000.0,30.9249,30.9307,30.8722,30.878,66000.0
2007-12-27 10:20:00,52.71,52.95,52.71,52.84,50200.0,30.878,31.0186,30.878,30.9542,50200.0
2007-12-27 10:30:00,52.82,52.91,52.69,52.75,97600.0,30.9425,30.9952,30.8663,30.9015,97600.0
2007-12-27 10:40:00,52.75,52.75,52.52,52.59,77900.0,30.9015,30.9015,30.7667,30.8077,77900.0
2007-12-27 10:50:00,52.59,52.6,52.36,52.36,62900.0,30.8077,30.8136,30.673,30.673,62900.0
2007-12-27 11:00:00,52.37,52.55,52.36,52.42,135100.0,30.6788,30.7843,30.673,30.7081,135100.0
2007-12-27 11:10:00,52.4,52.61,52.4,52.51,80700.0,30.6964,30.8194,30.6964,30.7609,80700.0
2007-12-27 11:20:00,52.52,52.56,52.5,52.53,58900.0,30.7667,30.7901,30.755,30.7726,58900.0
2007-12-27 11:30:00,52.54,52.6,52.5,52.52,81700.0,30.7784,30.8136,30.755,30.7667,81700.0
2007-12-27 11:40:00,52.51,52.55,52.49,52.51,43300.0,30.7609,30.7843,30.7491,30.7609,43300.0
2007-12-27 11:50:00,52.51,52.73,52.51,52.72,89700.0,30.7609,30.8897,30.7609,30.8839,89700.0
2007-12-27 12:00:00,52.72,52.73,52.59,52.73,64100.0,30.8839,30.8897,30.8077,30.8897,64100.0
2007-12-27 12:10:00,52.73,52.77,52.69,52.73,76200.0,30.8897,30.9132,30.8663,30.8897,76200.0
2007-12-27 12:20:00,52.71,52.76,52.54,52.54,53900.0,30.878,30.9073,30.7784,30.7784,53900.0
2007-12-27 12:30:00,52.55,52.55,52.42,52.43,49600.0,30.7843,30.7843,30.7081,30.714,49600.0
2007-12-27 12:40:00,52.43,52.58,52.42,52.58,23600.0,30.714,30.8019,30.7081,30.8019,23600.0
2007-12-27 12:50:00,52.57,52.63,52.55,52.59,25400.0,30.796,30.8312,30.7843,30.8077,25400.0
2007-12-27 13:00:00,52.58,52.6,52.45,52.57,31000.0,30.8019,30.8136,30.7257,30.796,31000.0
2007-12-27 13:10:00,52.58,52.62,52.46,52.47,28500.0,30.8019,30.8253,30.7316,30.7374,28500.0
2007-12-27 13:20:00,52.48,52.62,52.45,52.57,43200.0,30.7433,30.8253,30.7257,30.796,43200.0
2007-12-27 13:30:00,52.59,52.61,52.43,52.44,32500.0,30.8077,30.8194,30.714,30.7199,32500.0
2007-12-27 13:40:00,52.44,52.54,52.39,52.54,38000.0,30.7199,30.7784,30.6906,30.7784,38000.0
2007-12-27 13:50:00,52.55,52.58,52.42,52.45,29400.0,30.7843,30.8019,30.7081,30.7257,29400.0
2007-12-27 14:00:00,52.44,52.6,52.39,52.53,45400.0,30.7199,30.8136,30.6906,30.7726,45400.0
2007-12-27 14:10:00,52.56,52.58,52.42,52.46,49500.0,30.7901,30.8019,30.7081,30.7316,49500.0
2007-12-27 14:20:00,52.45,52.47,52.35,52.35,49500.0,30.7257,30.7374,30.6671,30.6671,49500.0
2007-12-27 14:30:00,52.35,52.37,52.22,52.32,128300.0,30.6671,30.6788,30.591,30.6496,128300.0
2007-12-27 14:40:00,52.31,52.32,52.19,52.25,109100.0,30.6437,30.6496,30.5734,30.6085,109100.0
2007-12-27 14:50:00,52.25,52.34,52.25,52.29,63000.0,30.6085,30.6613,30.6085,30.632,63000.0
2007-12-27 15:00:00,52.3,52.41,52.28,52.35,100700.0,30.6378,30.7023,30.6261,30.6671,100700.0
2007-12-27 15:10:00,52.37,52.46,52.37,52.42,91900.0,30.6788,30.7316,30.6788,30.7081,91900.0
2007-12-27 15:20:00,52.43,52.49,52.37,52.41,76000.0,30.714,30.7491,30.6788,30.7023,76000.0
2007-12-27 15:30:00,52.39,52.45,52.3,52.42,141800.0,30.6906,30.7257,30.6378,30.7081,141800.0
2007-12-27 15:40:00,52.43,52.48,52.41,52.44,161500.0,30.714,30.7433,30.7023,30.7199,161500.0
2007-12-27 15:50:00,52.43,52.49,52.41,52.44,269900.0,30.714,30.7491,30.7023,30.7199,269900.0
2007-12-28 09:30:00,52.41,52.85,52.38,52.52,134300.0,30.7023,30.96,30.6847,30.7667,134300.0
2007-12-28 09:40:00,52.53,52.75,52.35,52.75,136300.0,30.7726,30.9015,30.6671,30.9015,136300.0
2007-12-28 09:50:00,52.79,52.83,52.23,52.26,96900.0,30.9249,30.9483,30.5968,30.6144,96900.0
2007-12-28 10:00:00,52.25,52.28,51.86,52.24,178700.0,30.6085,30.6261,30.3801,30.6027,178700.0
2007-12-28 10:10:00,52.26,52.41,52.23,52.38,62900.0,30.6144,30.7023,30.5968,30.6847,62900.0
2007-12-28 10:20:00,52.37,52.44,52.37,52.43,36300.0,30.6788,30.7199,30.6788,30.714,36300.0
2007-12-28 10:30:00,52.39,52.48,52.36,52.41,53400.0,30.6906,30.7433,30.673,30.7023,53400.0
2007-12-28 10:40:00,52.41,52.41,52.41,52.41,0.0,30.7023,30.7023,30.7023,30.7023,0.0
2007-12-28 10:50:00,52.19,52.2,52.18,52.19,2600.0,30.5734,30.5793,30.5675,30.5734,2600.0
2007-12-28 11:00:00,52.18,52.32,52.18,52.31,55300.0,30.5675,30.6496,30.5675,30.6437,55300.0
2007-12-28 11:10:00,52.31,52.38,52.24,52.3,116000.0,30.6437,30.6847,30.6027,30.6378,116000.0
2007-12-28 11:20:00,52.3,52.37,52.3,52.34,64500.0,30.6378,30.6788,30.6378,30.6613,64500.0
2007-12-28 11:30:00,52.34,52.57,52.33,52.5,64100.0,30.6613,30.796,30.6554,30.755,64100.0
2007-12-28 11:40:00,52.51,52.55,52.48,52.5,38800.0,30.7609,30.7843,30.7433,30.755,38800.0
2007-12-28 11:50:00,52.5,52.55,52.4,52.46,65200.0,30.755,30.7843,30.6964,30.7316,65200.0
2007-12-28 12:00:00,52.48,52.6,52.46,52.57,53800.0,30.7433,30.8136,30.7316,30.796,53800.0
2007-12-28 12:10:00,52.56,52.57,52.4,52.41,259000.0,30.7901,30.796,30.6964,30.7023,259000.0
2007-12-28 12:20:00,52.41,52.42,52.29,52.33,36600.0,30.7023,30.7081,30.632,30.6554,36600.0
2007-12-28 12:30:00,52.31,52.38,52.3,52.34,25300.0,30.6437,30.6847,30.6378,30.6613,25300.0
2007-12-28 12:40:00,52.32,52.37,52.3,52.37,42900.0,30.6496,30.6788,30.6378,30.6788,42900.0
2007-12-28 12:50:00,52.36,52.37,52.13,52.28,93200.0,30.673,30.6788,30.5383,30.6261,93200.0
2007-12-28 13:00:00,52.24,52.34,52.18,52.33,54500.0,30.6027,30.6613,30.5675,30.6554,54500.0
2007-12-28 13:10:00,52.31,52.35,52.26,52.35,27600.0,30.6437,30.6671,30.6144,30.6671,27600.0
2007-12-28 13:20:00,52.35,52.4,52.33,52.37,43000.0,30.6671,30.6964,30.6554,30.6788,43000.0
2007-12-28 13:30:00,52.38,52.4,52.29,52.3,33400.0,30.6847,30.6964,30.632,30.6378,33400.0
2007-12-28 13:40:00,52.29,52.43,52.26,52.34,41300.0,30.632,30.714,30.6144,30.6613,41300.0
2007-12-28 13:50:00,52.34,52.41,52.33,52.41,32500.0,30.6613,30.7023,30.6554,30.7023,32500.0
2007-12-28 14:00:00,52.41,52.49,52.4,52.46,51800.0,30.7023,30.7491,30.6964,30.7316,51800.0
2007-12-28 14:10:00,52.45,52.53,52.45,52.49,67700.0,30.7257,30.7726,30.7257,30.7491,67700.0
2007-12-28 14:20:00,52.49,52.5,52.43,52.44,46100.0,30.7491,30.755,30.714,30.7199,46100.0
2007-12-28 14:30:00,52.43,52.53,52.37,52.51,68300.0,30.714,30.7726,30.6788,30.7609,68300.0
2007-12-28 14:40:00,52.51,52.53,52.44,52.49,35100.0,30.7609,30.7726,30.7199,30.7491,35100.0
2007-12-28 14:50:00,52.48,52.58,52.46,52.58,56500.0,30.7433,30.8019,30.7316,30.8019,56500.0
2007-12-28 15:00:00,52.57,52.58,52.4,52.45,77700.0,30.796,30.8019,30.6964,30.7257,77700.0
2007-12-28 15:10:00,52.45,52.51,52.43,52.47,53600.0,30.7257,30.7609,30.714,30.7374,53600.0
2007-12-28 15:20:00,52.47,52.47,52.35,52.38,117200.0,30.7374,30.7374,30.6671,30.6847,117200.0
2007-12-28 15:30:00,52.39,52.4,52.15,52.22,228600.0,30.6906,30.6964,30.55,30.591,228600.0
2007-12-28 15:40:00,52.22,52.29,52.17,52.26,156300.0,30.591,30.632,30.5617,30.6144,156300.0
2007-12-28 15:50:00,52.26,52.32,52.2,52.26,243300.0,30.6144,30.6496,30.5793,30.6144,243300.0
2007-12-31 09:30:00,52.02,52.33,52.02,52.08,93100.0,30.4738,30.6554,30.4738,30.509,93100.0
2007-12-31 09:40:00,52.11,52.36,52.04,52.35,60000.0,30.5265,30.673,30.4855,30.6671,60000.0
2007-12-31 09:50:00,52.35,52.47,52.31,52.39,102800.0,30.6671,30.7374,30.6437,30.6906,102800.0
2007-12-31 10:00:00,52.41,52.5,52.38,52.48,95400.0,30.7023,30.755,30.6847,30.7433,95400.0
2007-12-31 10:10:00,52.48,52.65,52.48,52.64,87600.0,30.7433,30.8429,30.7433,30.837,87600.0
2007-12-31 10:20:00,52.65,52.75,52.63,52.73,77300.0,30.8429,30.9015,30.8312,30.8897,77300.0
2007-12-31 10:30:00,52.74,52.77,52.49,52.51,68900.0,30.8956,30.9132,30.7491,30.7609,68900.0
2007-12-31 10:40:00,52.52,52.52,52.4,52.43,40800.0,30.7667,30.7667,30.6964,30.714,40800.0
2007-12-31 10:50:00,52.45,52.62,52.39,52.62,50600.0,30.7257,30.8253,30.6906,30.8253,50600.0
2007-12-31 11:00:00,52.62,52.71,52.54,52.68,61800.0,30.8253,30.878,30.7784,30.8604,61800.0
2007-12-31 11:10:00,52.67,52.7,52.4,52.4,67600.0,30.8546,30.8722,30.6964,30.6964,67600.0
2007-12-31 11:20:00,52.4,52.4,52.23,52.28,85700.0,30.6964,30.6964,30.5968,30.6261,85700.0
2007-12-31 11:30:00,52.27,52.45,52.18,52.44,73700.0,30.6203,30.7257,30.5675,30.7199,73700.0
2007-12-31 11:40:00,52.44,52.47,52.41,52.47,31900.0,30.7199,30.7374,30.7023,30.7374,31900.0
2007-12-31 11:50:00,52.47,52.5,52.44,52.5,35100.0,30.7374,30.755,30.7199,30.755,35100.0
2007-12-31 12:00:00,52.5,52.64,52.47,52.61,52400.0,30.755,30.837,30.7374,30.8194,52400.0
2007-12-31 12:10:00,52.62,52.7,52.61,52.68,33200.0,30.8253,30.8722,30.8194,30.8604,33200.0
2007-12-31 12:20:00,52.68,52.7,52.55,52.56,34400.0,30.8604,30.8722,30.7843,30.7901,34400.0
2007-12-31 12:30:00,52.56,52.7,52.56,52.61,30900.0,30.7901,30.8722,30.7901,30.8194,30900.0
2007-12-31 12:40:00,52.62,52.7,52.62,52.7,40300.0,30.8253,30.8722,30.8253,30.8722,40300.0
2007-12-31 12:50:00,52.69,52.74,52.66,52.73,53400.0,30.8663,30.8956,30.8487,30.8897,53400.0
2007-12-31 13:00:00,52.72,52.83,52.72,52.82,79900.0,30.8839,30.9483,30.8839,30.9425,79900.0
2007-12-31 13:10:00,52.82,52.96,52.82,52.94,67300.0,30.9425,31.0245,30.9425,31.0128,67300.0
2007-12-31 13:20:00,52.95,53.0,52.92,52.94,64400.0,31.0186,31.0479,31.001,31.0128,64400.0
2007-12-31 13:30:00,52.93,52.97,52.88,52.88,42700.0,31.0069,31.0303,30.9776,30.9776,42700.0
2007-12-31 13:40:00,52.88,52.88,52.8,52.85,42000.0,30.9776,30.9776,30.9307,30.96,42000.0
2007-12-31 13:50:00,52.84,52.92,52.81,52.87,42600.0,30.9542,31.001,30.9366,30.9718,42600.0
2007-12-31 14:00:00,52.88,52.89,52.82,52.82,44900.0,30.9776,30.9835,30.9425,30.9425,44900.0
2007-12-31 14:10:00,52.82,52.86,52.7,52.77,81700.0,30.9425,30.9659,30.8722,30.9132,81700.0
2007-12-31 14:20:00,52.78,52.79,52.68,52.68,52800.0,30.919,30.9249,30.8604,30.8604,52800.0
2007-12-31 14:30:00,52.68,52.8,52.66,52.8,37000.0,30.8604,30.9307,30.8487,30.9307,37000.0
2007-12-31 14:40:00,52.8,52.9,52.79,52.88,49500.0,30.9307,30.9893,30.9249,30.9776,49500.0
2007-12-31 14:50:00,52.88,52.94,52.85,52.91,54400.0,30.9776,31.0128,30.96,30.9952,54400.0
2007-12-31 15:00:00,52.9,52.91,52.85,52.88,45500.0,30.9893,30.9952,30.96,30.9776,45500.0
2007-12-31 15:10:00,52.88,53.0,52.87,52.99,72700.0,30.9776,31.0479,30.9718,31.042,72700.0
2007-12-31 15:20:00,52.99,53.0,52.87,52.87,104600.0,31.042,31.0479,30.9718,30.9718,104600.0
2007-12-31 15:30:00,52.87,52.89,52.81,52.86,87600.0,30.9718,30.9835,30.9366,30.9659,87600.0
2007-12-31 15:40:00,52.86,52.87,52.56,52.62,133600.0,30.9659,30.9718,30.7901,30.8253,133600.0
2007-12-31 15:50:00,52.62,52.76,52.54,52.59,306400.0,30.8253,30.9073,30.7784,30.8077,306400.0
2008-01-02 09:30:00,52.72,52.98,52.13,52.55,246300.0,30.8839,31.0362,30.5383,30.7843,246300.0
2008-01-02 09:40:00,52.53,52.65,52.41,52.55,123300.0,30.7726,30.8429,30.7023,30.7843,123300.0
2008-01-02 09:50:00,52.53,52.56,52.39,52.49,81600.0,30.7726,30.7901,30.6906,30.7491,81600.0
2008-01-02 10:00:00,52.45,52.45,52.0,52.08,240500.0,30.7257,30.7257,30.4621,30.509,240500.0
2008-01-02 10:10:00,52.07,52.17,51.8,51.85,135100.0,30.5031,30.5617,30.3449,30.3742,135100.0
2008-01-02 10:20:00,51.85,52.05,51.82,51.89,116500.0,30.3742,30.4914,30.3567,30.3977,116500.0
2008-01-02 10:30:00,51.89,51.89,51.64,51.69,234900.0,30.3977,30.3977,30.2512,30.2805,234900.0
2008-01-02 10:40:00,51.7,51.81,51.68,51.77,93900.0,30.2864,30.3508,30.2746,30.3274,93900.0
2008-01-02 10:50:00,51.78,51.87,51.67,51.67,75300.0,30.3332,30.3859,30.2688,30.2688,75300.0
2008-01-02 11:00:00,51.68,51.75,51.56,51.56,101000.0,30.2746,30.3156,30.2043,30.2043,101000.0
2008-01-02 11:10:00,51.57,51.65,51.36,51.36,133700.0,30.2102,30.2571,30.0872,30.0872,133700.0
2008-01-02 11:20:00,51.36,51.37,51.12,51.19,143500.0,30.0872,30.093,29.9466,29.9876,143500.0
2008-01-02 11:30:00,51.19,51.19,50.95,51.02,192200.0,29.9876,29.9876,29.847,29.888,192200.0
2008-01-02 11:40:00,51.02,51.03,50.74,50.74,158400.0,29.888,29.8939,29.724,29.724,158400.0
2008-01-02 11:50:00,50.77,51.11,50.73,50.98,148100.0,29.7416,29.9407,29.7181,29.8646,148100.0
2008-01-02 12:00:00,50.99,50.99,50.75,50.87,108800.0,29.8704,29.8704,29.7298,29.8001,108800.0
2008-01-02 12:10:00,50.87,50.95,50.85,50.89,80400.0,29.8001,29.847,29.7884,29.8118,80400.0
2008-01-02 12:20:00,50.89,50.93,50.8,50.84,83700.0,29.8118,29.8353,29.7591,29.7826,83700.0
2008-01-02 12:30:00,50.83,50.93,50.79,50.91,63900.0,29.7767,29.8353,29.7533,29.8236,63900.0
2008-01-02 12:40:00,50.91,50.97,50.86,50.94,64200.0,29.8236,29.8587,29.7943,29.8411,64200.0
2008-01-02 12:50:00,50.95,50.99,50.86,50.93,80400.0,29.847,29.8704,29.7943,29.8353,80400.0
2008-01-02 13:00:00,50.93,51.0,50.89,50.91,105000.0,29.8353,29.8763,29.8118,29.8236,105000.0
2008-01-02 13:10:00,50.92,50.99,50.85,50.98,62500.0,29.8294,29.8704,29.7884,29.8646,62500.0
2008-01-02 13:20:00,50.98,50.98,50.87,50.94,74200.0,29.8646,29.8646,29.8001,29.8411,74200.0
2008-01-02 13:30:00,50.95,51.02,50.88,50.99,89300.0,29.847,29.888,29.806,29.8704,89300.0
2008-01-02 13:40:00,50.99,51.12,50.98,51.09,115300.0,29.8704,29.9466,29.8646,29.929,115300.0
2008-01-02 13:50:00,51.1,51.12,51.06,51.1,76800.0,29.9349,29.9466,29.9114,29.9349,76800.0
2008-01-02 14:00:00,51.1,51.4,51.09,51.4,134000.0,29.9349,30.1106,29.929,30.1106,134000.0
2008-01-02 14:10:00,51.41,51.64,51.41,51.59,216600.0,30.1165,30.2512,30.1165,30.2219,216600.0
2008-01-02 14:20:00,51.59,51.59,51.37,51.42,106100.0,30.2219,30.2219,30.093,30.1223,106100.0
2008-01-02 14:30:00,51.42,51.43,51.13,51.13,84300.0,30.1223,30.1282,29.9524,29.9524,84300.0
2008-01-02 14:40:00,51.13,51.27,51.09,51.24,104600.0,29.9524,30.0345,29.929,30.0169,104600.0
2008-01-02 14:50:00,51.24,51.32,51.11,51.12,66100.0,30.0169,30.0637,29.9407,29.9466,66100.0
2008-01-02 15:00:00,51.11,51.21,51.09,51.15,184500.0,29.9407,29.9993,29.929,29.9642,184500.0
2008-01-02 15:10:00,51.15,51.28,51.12,51.22,192700.0,29.9642,30.0403,29.9466,30.0052,192700.0
2008-01-02 15:20:00,51.23,51.28,51.15,51.18,286000.0,30.011,30.0403,29.9642,29.9817,286000.0
2008-01-02 15:30:00,51.19,51.24,51.13,51.22,210200.0,29.9876,30.0169,29.9524,30.0052,210200.0
2008-01-02 15:40:00,51.22,51.45,51.22,51.34,387500.0,30.0052,30.1399,30.0052,30.0755,387500.0
2008-01-02 15:50:00,51.34,51.35,51.13,51.22,502600.0,30.0755,30.0813,29.9524,30.0052,502600.0
2008-01-03 09:30:00,51.48,51.48,50.04,50.26,539400.0,30.1575,30.1575,29.3139,29.4428,539400.0
2008-01-03 09:40:00,50.24,50.25,49.45,49.86,503600.0,29.4311,29.4369,28.9683,29.2085,503600.0
2008-01-03 09:50:00,49.87,49.88,49.53,49.7,339500.0,29.2143,29.2202,29.0151,29.1147,339500.0
2008-01-03 10:00:00,49.69,49.77,49.56,49.7,347800.0,29.1089,29.1557,29.0327,29.1147,347800.0
2008-01-03 10:10:00,49.7,49.72,49.5,49.6,331300.0,29.1147,29.1265,28.9976,29.0562,331300.0
2008-01-03 10:20:00,49.59,49.66,49.38,49.38,453500.0,29.0503,29.0913,28.9273,28.9273,453500.0
2008-01-03 10:30:00,49.36,49.36,49.0,49.25,695400.0,28.9156,28.9156,28.7047,28.8511,695400.0
2008-01-03 10:40:00,49.24,49.26,48.82,49.06,718200.0,28.8453,28.857,28.5992,28.7398,718200.0
2008-01-03 10:50:00,49.08,49.3,49.04,49.25,540400.0,28.7515,28.8804,28.7281,28.8511,540400.0
2008-01-03 11:00:00,49.26,49.34,49.07,49.27,353800.0,28.857,28.9038,28.7457,28.8628,353800.0
2008-01-03 11:10:00,49.27,49.61,49.27,49.6,511100.0,28.8628,29.062,28.8628,29.0562,511100.0
2008-01-03 11:20:00,49.59,49.6,49.4,49.5,242900.0,29.0503,29.0562,28.939,28.9976,242900.0
2008-01-03 11:30:00,49.5,49.57,49.48,49.52,265500.0,28.9976,29.0386,28.9859,29.0093,265500.0
2008-01-03 11:40:00,49.52,49.65,49.51,49.57,224300.0,29.0093,29.0854,29.0034,29.0386,224300.0
2008-01-03 11:50:00,49.57,49.65,49.51,49.53,155500.0,29.0386,29.0854,29.0034,29.0151,155500.0
2008-01-03 12:00:00,49.54,49.6,49.39,49.4,235200.0,29.021,29.0562,28.9331,28.939,235200.0
2008-01-03 12:10:00,49.4,49.6,49.4,49.6,134100.0,28.939,29.0562,28.939,29.0562,134100.0
2008-01-03 12:20:00,49.6,49.65,49.55,49.65,123600.0,29.0562,29.0854,29.0269,29.0854,123600.0
2008-01-03 12:30:00,49.65,49.71,49.55,49.61,260500.0,29.0854,29.1206,29.0269,29.062,260500.0
2008-01-03 12:40:00,49.61,49.62,49.39,49.58,168400.0,29.062,29.0679,28.9331,29.0444,168400.0
2008-01-03 12:50:00,49.58,51.0,49.58,49.72,224000.0,29.0444,29.8763,29.0444,29.1265,224000.0
2008-01-03 13:00:00,49.71,49.73,49.65,49.66,102900.0,29.1206,29.1323,29.0854,29.0913,102900.0
2008-01-03 13:10:00,49.66,49.74,49.56,49.57,91700.0,29.0913,29.1382,29.0327,29.0386,91700.0
2008-01-03 13:20:00,49.57,49.58,49.45,49.56,108300.0,29.0386,29.0444,28.9683,29.0327,108300.0
2008-01-03 13:30:00,49.56,49.75,49.56,49.75,85000.0,29.0327,29.144,29.0327,29.144,85000.0
2008-01-03 13:40:00,49.75,49.79,49.64,49.73,124900.0,29.144,29.1675,29.0796,29.1323,124900.0
2008-01-03 13:50:00,49.72,49.75,49.65,49.69,80600.0,29.1265,29.144,29.0854,29.1089,80600.0
2008-01-03 14:00:00,49.7,49.7,49.6,49.65,111100.0,29.1147,29.1147,29.0562,29.0854,111100.0
2008-01-03 14:10:00,49.64,49.65,49.49,49.54,302900.0,29.0796,29.0854,28.9917,29.021,302900.0
2008-01-03 14:20:00,49.55,49.61,49.46,49.49,269600.0,29.0269,29.062,28.9741,28.9917,269600.0
2008-01-03 14:30:00,49.49,49.52,49.46,49.46,159300.0,28.9917,29.0093,28.9741,28.9741,159300.0
2008-01-03 14:40:00,49.46,49.48,49.33,49.35,129700.0,28.9741,28.9859,28.898,28.9097,129700.0
2008-01-03 14:50:00,49.35,49.45,49.31,49.35,95500.0,28.9097,28.9683,28.8863,28.9097,95500.0
2008-01-03 15:00:00,49.34,49.55,49.3,49.5,124000.0,28.9038,29.0269,28.8804,28.9976,124000.0
2008-01-03 15:10:00,49.5,49.52,49.34,49.37,123500.0,28.9976,29.0093,28.9038,28.9214,123500.0
2008-01-03 15:20:00,49.36,49.36,49.23,49.25,287600.0,28.9156,28.9156,28.8394,28.8511,287600.0
2008-01-03 15:30:00,49.25,49.33,49.2,49.26,504300.0,28.8511,28.898,28.8218,28.857,504300.0
2008-01-03 15:40:00,49.26,49.34,49.24,49.26,536300.0,28.857,28.9038,28.8453,28.857,536300.0
2008-01-03 15:50:00,49.26,49.29,49.11,49.18,866500.0,28.857,28.8746,28.7691,28.8101,866500.0
2008-01-04 09:30:00,48.28,48.28,47.4,47.57,606200.0,28.2829,28.2829,27.7674,27.867,606200.0
2008-01-04 09:40:00,47.58,47.86,47.47,47.58,488900.0,27.8728,28.0368,27.8084,27.8728,488900.0
2008-01-04 09:50:00,47.57,47.66,47.43,47.5,344200.0,27.867,27.9197,27.7849,27.826,344200.0
2008-01-04 10:00:00,47.5,47.6,47.15,47.28,553600.0,27.826,27.8845,27.6209,27.6971,553600.0
2008-01-04 10:10:00,47.28,47.36,47.18,47.2,270700.0,27.6971,27.7439,27.6385,27.6502,270700.0
2008-01-04 10:20:00,47.2,47.33,46.95,46.98,435400.0,27.6502,27.7264,27.5038,27.5213,435400.0
2008-01-04 10:30:00,46.99,47.11,46.93,47.0,226500.0,27.5272,27.5975,27.492,27.533,226500.0
2008-01-04 10:40:00,47.01,47.19,47.0,47.03,167500.0,27.5389,27.6444,27.533,27.5506,167500.0
2008-01-04 10:50:00,47.03,47.11,46.95,46.96,220100.0,27.5506,27.5975,27.5038,27.5096,220100.0
2008-01-04 11:00:00,46.97,47.05,46.72,46.86,260900.0,27.5155,27.5623,27.369,27.451,260900.0
2008-01-04 11:10:00,46.86,47.06,46.78,47.06,463600.0,27.451,27.5682,27.4042,27.5682,463600.0
2008-01-04 11:20:00,47.06,47.37,46.95,47.35,374700.0,27.5682,27.7498,27.5038,27.7381,374700.0
2008-01-04 11:30:00,47.35,47.5,47.34,47.41,355600.0,27.7381,27.826,27.7322,27.7732,355600.0
2008-01-04 11:40:00,47.4,47.51,47.4,47.49,212900.0,27.7674,27.8318,27.7674,27.8201,212900.0
2008-01-04 11:50:00,47.49,47.54,47.45,47.52,170600.0,27.8201,27.8494,27.7967,27.8377,170600.0
2008-01-04 12:00:00,47.52,47.74,47.36,47.67,184400.0,27.8377,27.9665,27.7439,27.9255,184400.0
2008-01-04 12:10:00,47.66,47.73,47.55,47.61,110700.0,27.9197,27.9607,27.8552,27.8904,110700.0
2008-01-04 12:20:00,47.61,47.61,47.17,47.19,149300.0,27.8904,27.8904,27.6326,27.6444,149300.0
2008-01-04 12:30:00,47.19,47.2,47.04,47.08,131900.0,27.6444,27.6502,27.5565,27.5799,131900.0
2008-01-04 12:40:00,47.09,47.23,47.09,47.23,97400.0,27.5858,27.6678,27.5858,27.6678,97400.0
2008-01-04 12:50:00,47.24,47.38,47.15,47.35,93600.0,27.6736,27.7557,27.6209,27.7381,93600.0
2008-01-04 13:00:00,47.35,47.41,47.26,47.4,117500.0,27.7381,27.7732,27.6854,27.7674,117500.0
2008-01-04 13:10:00,47.39,47.4,47.29,47.29,110800.0,27.7615,27.7674,27.7029,27.7029,110800.0
2008-01-04 13:20:00,47.29,47.38,47.24,47.35,150100.0,27.7029,27.7557,27.6736,27.7381,150100.0
2008-01-04 13:30:00,47.35,47.36,47.2,47.22,126700.0,27.7381,27.7439,27.6502,27.6619,126700.0
2008-01-04 13:40:00,47.22,47.3,47.17,47.28,134400.0,27.6619,27.7088,27.6326,27.6971,134400.0
2008-01-04 13:50:00,47.29,47.46,47.28,47.44,108800.0,27.7029,27.8025,27.6971,27.7908,108800.0
2008-01-04 14:00:00,47.44,47.45,47.27,47.31,94600.0,27.7908,27.7967,27.6912,27.7146,94600.0
2008-01-04 14:10:00,47.3,47.33,47.2,47.26,113200.0,27.7088,27.7264,27.6502,27.6854,113200.0
2008-01-04 14:20:00,47.27,47.27,47.18,47.21,127600.0,27.6912,27.6912,27.6385,27.6561,127600.0
2008-01-04 14:30:00,47.21,47.28,47.15,47.18,137100.0,27.6561,27.6971,27.6209,27.6385,137100.0
2008-01-04 14:40:00,47.18,47.3,47.1,47.27,142400.0,27.6385,27.7088,27.5916,27.6912,142400.0
2008-01-04 14:50:00,47.26,47.29,47.15,47.26,208000.0,27.6854,27.7029,27.6209,27.6854,208000.0
2008-01-04 15:00:00,47.26,47.49,47.25,47.41,161400.0,27.6854,27.8201,27.6795,27.7732,161400.0
2008-01-04 15:10:00,47.42,47.5,47.22,47.4,214600.0,27.7791,27.826,27.6619,27.7674,214600.0
2008-01-04 15:20:00,47.39,47.59,47.32,47.54,318400.0,27.7615,27.8787,27.7205,27.8494,318400.0
2008-01-04 15:30:00,47.52,47.68,47.48,47.67,384600.0,27.8377,27.9314,27.8142,27.9255,384600.0
2008-01-04 15:40:00,47.67,47.78,47.47,47.51,495100.0,27.9255,27.99,27.8084,27.8318,495100.0
2008-01-04 15:50:00,47.51,47.76,47.47,47.65,900800.0,27.8318,27.9783,27.8084,27.9138,900800.0
2008-01-07 09:30:00,46.8,47.17,46.63,46.72,851200.0,27.4915,27.7088,27.3916,27.4445,851200.0
2008-01-07 09:40:00,46.72,47.33,46.72,47.29,559000.0,27.4445,27.8028,27.4445,27.7793,559000.0
2008-01-07 09:50:00,47.3,47.77,47.27,47.6,534800.0,27.7852,28.0613,27.7676,27.9614,534800.0
2008-01-07 10:00:00,47.6,47.6,46.95,46.96,412200.0,27.9614,27.9614,27.5796,27.5855,412200.0
2008-01-07 10:10:00,46.96,47.02,46.62,46.62,235200.0,27.5855,27.6207,27.3858,27.3858,235200.0
2008-01-07 10:20:00,46.62,46.72,46.34,46.35,323600.0,27.3858,27.4445,27.2213,27.2272,323600.0
2008-01-07 10:30:00,46.36,46.4,45.9,46.03,660000.0,27.233,27.2565,26.9628,27.0392,660000.0
2008-01-07 10:40:00,46.04,46.3,46.03,46.29,275400.0,27.045,27.1978,27.0392,27.1919,275400.0
2008-01-07 10:50:00,46.29,46.59,46.28,46.52,271000.0,27.1919,27.3681,27.186,27.327,271000.0
2008-01-07 11:00:00,46.51,46.65,46.51,46.61,200100.0,27.3211,27.4034,27.3211,27.3799,200100.0
2008-01-07 11:10:00,46.61,46.83,46.6,46.78,191100.0,27.3799,27.5091,27.374,27.4797,191100.0
2008-01-07 11:20:00,46.78,46.93,46.78,46.92,189400.0,27.4797,27.5679,27.4797,27.562,189400.0
2008-01-07 11:30:00,46.92,47.45,46.9,47.25,280300.0,27.562,27.8733,27.5502,27.7558,280300.0
2008-01-07 11:40:00,47.25,47.47,47.23,47.31,173200.0,27.7558,27.8851,27.7441,27.7911,173200.0
2008-01-07 11:50:00,47.29,47.47,47.29,47.42,90500.0,27.7793,27.8851,27.7793,27.8557,90500.0
2008-01-07 12:00:00,47.42,47.45,47.34,47.35,131600.0,27.8557,27.8733,27.8087,27.8146,131600.0
2008-01-07 12:10:00,47.34,47.45,47.0,47.05,243700.0,27.8087,27.8733,27.609,27.6383,243700.0
2008-01-07 12:20:00,47.05,47.35,47.04,47.33,151700.0,27.6383,27.8146,27.6325,27.8028,151700.0
2008-01-07 12:30:00,47.33,47.41,47.17,47.24,190100.0,27.8028,27.8498,27.7088,27.75,190100.0
2008-01-07 12:40:00,47.25,47.26,47.11,47.25,73500.0,27.7558,27.7617,27.6736,27.7558,73500.0
2008-01-07 12:50:00,47.25,47.44,47.22,47.39,115200.0,27.7558,27.8674,27.7382,27.8381,115200.0
2008-01-07 13:00:00,47.39,47.43,47.34,47.36,58200.0,27.8381,27.8616,27.8087,27.8205,58200.0
2008-01-07 13:10:00,47.35,47.45,47.27,47.44,77400.0,27.8146,27.8733,27.7676,27.8674,77400.0
2008-01-07 13:20:00,47.44,47.45,47.3,47.38,90500.0,27.8674,27.8733,27.7852,27.8322,90500.0
2008-01-07 13:30:00,47.38,47.38,47.18,47.24,105800.0,27.8322,27.8322,27.7147,27.75,105800.0
2008-01-07 13:40:00,47.24,47.26,46.97,47.09,179700.0,27.75,27.7617,27.5914,27.6618,179700.0
2008-01-07 13:50:00,47.09,47.1,46.96,47.04,160400.0,27.6618,27.6677,27.5855,27.6325,160400.0
2008-01-07 14:00:00,47.04,47.1,46.76,46.84,182500.0,27.6325,27.6677,27.468,27.515,182500.0
2008-01-07 14:10:00,46.83,47.0,46.78,46.91,97600.0,27.5091,27.609,27.4797,27.5561,97600.0
2008-01-07 14:20:00,46.91,46.97,46.76,46.84,87500.0,27.5561,27.5914,27.468,27.515,87500.0
2008-01-07 14:30:00,46.82,47.09,46.82,47.06,103400.0,27.5032,27.6618,27.5032,27.6442,103400.0
2008-01-07 14:40:00,47.07,47.15,46.78,46.81,133900.0,27.6501,27.6971,27.4797,27.4974,133900.0
2008-01-07 14:50:00,46.81,46.89,46.67,46.72,318600.0,27.4974,27.5444,27.4151,27.4445,318600.0
2008-01-07 15:00:00,46.72,46.85,46.69,46.79,318000.0,27.4445,27.5209,27.4269,27.4856,318000.0
2008-01-07 15:10:00,46.8,46.91,46.72,46.91,276500.0,27.4915,27.5561,27.4445,27.5561,276500.0
2008-01-07 15:20:00,46.91,46.98,46.84,46.88,211000.0,27.5561,27.5972,27.515,27.5385,211000.0
2008-01-07 15:30:00,46.89,46.97,46.77,46.78,277600.0,27.5444,27.5914,27.4739,27.4797,277600.0
2008-01-07 15:40:00,46.77,47.1,46.75,47.1,382400.0,27.4739,27.6677,27.4621,27.6677,382400.0
2008-01-07 15:50:00,47.09,47.28,47.07,47.09,472300.0,27.6618,27.7735,27.6501,27.6618,472300.0
2008-01-08 09:30:00,46.8,47.05,46.37,46.82,506800.0,27.4915,27.6383,27.2389,27.5032,506800.0
2008-01-08 09:40:00,46.8,47.55,46.77,47.33,452200.0,27.4915,27.9321,27.4739,27.8028,452200.0
2008-01-08 09:50:00,47.33,47.36,47.04,47.18,359100.0,27.8028,27.8205,27.6325,27.7147,359100.0
2008-01-08 10:00:00,47.18,47.41,47.05,47.4,167700.0,27.7147,27.8498,27.6383,27.8439,167700.0
2008-01-08 10:10:00,47.41,47.63,47.25,47.27,242300.0,27.8498,27.9791,27.7558,27.7676,242300.0
2008-01-08 10:20:00,47.28,47.35,46.99,46.99,224600.0,27.7735,27.8146,27.6031,27.6031,224600.0
2008-01-08 10:30:00,47.0,47.14,46.9,47.01,243200.0,27.609,27.6912,27.5502,27.6149,243200.0
2008-01-08 10:40:00,47.01,47.02,46.63,46.64,263600.0,27.6149,27.6207,27.3916,27.3975,263600.0
2008-01-08 10:50:00,46.64,46.9,46.58,46.9,386900.0,27.3975,27.5502,27.3623,27.5502,386900.0
2008-01-08 11:00:00,46.91,46.96,46.81,46.87,294000.0,27.5561,27.5855,27.4974,27.5326,294000.0
2008-01-08 11:10:00,46.88,46.88,46.65,46.66,185500.0,27.5385,27.5385,27.4034,27.4093,185500.0
2008-01-08 11:20:00,46.66,46.67,46.57,46.6,177000.0,27.4093,27.4151,27.3564,27.374,177000.0
2008-01-08 11:30:00,46.6,46.6,46.25,46.3,332300.0,27.374,27.374,27.1684,27.1978,332300.0
2008-01-08 11:40:00,46.29,46.29,45.9,46.03,472500.0,27.1919,27.1919,26.9628,27.0392,472500.0
2008-01-08 11:50:00,46.03,46.04,45.83,45.98,353400.0,27.0392,27.045,26.9217,27.0098,353400.0
2008-01-08 12:00:00,45.98,46.05,45.78,46.05,338100.0,27.0098,27.0509,26.8923,27.0509,338100.0
2008-01-08 12:10:00,46.05,46.25,45.97,46.16,452300.0,27.0509,27.1684,27.0039,27.1155,452300.0
2008-01-08 12:20:00,46.16,46.3,46.15,46.21,316600.0,27.1155,27.1978,27.1097,27.1449,316600.0
2008-01-08 12:30:00,46.21,46.26,46.14,46.21,208800.0,27.1449,27.1743,27.1038,27.1449,208800.0
2008-01-08 12:40:00,46.22,46.3,46.15,46.24,117200.0,27.1508,27.1978,27.1097,27.1625,117200.0
2008-01-08 12:50:00,46.24,46.38,46.24,46.37,231300.0,27.1625,27.2448,27.1625,27.2389,231300.0
2008-01-08 13:00:00,46.36,46.5,46.3,46.47,283200.0,27.233,27.3153,27.1978,27.2976,283200.0
2008-01-08 13:10:00,46.46,46.55,46.34,46.37,251700.0,27.2918,27.3446,27.2213,27.2389,251700.0
2008-01-08 13:20:00,46.36,46.58,46.34,46.53,152000.0,27.233,27.3623,27.2213,27.3329,152000.0
2008-01-08 13:30:00,46.53,46.55,46.33,46.4,171500.0,27.3329,27.3446,27.2154,27.2565,171500.0
2008-01-08 13:40:00,46.41,46.54,46.35,46.51,114200.0,27.2624,27.3388,27.2272,27.3211,114200.0
2008-01-08 13:50:00,46.53,46.54,46.43,46.52,128900.0,27.3329,27.3388,27.2741,27.327,128900.0
2008-01-08 14:00:00,46.51,46.76,46.48,46.71,222400.0,27.3211,27.468,27.3035,27.4386,222400.0
2008-01-08 14:10:00,46.7,46.89,46.68,46.88,394100.0,27.4327,27.5444,27.421,27.5385,394100.0
2008-01-08 14:20:00,46.88,46.95,46.83,46.9,235900.0,27.5385,27.5796,27.5091,27.5502,235900.0
2008-01-08 14:30:00,46.89,46.95,46.64,46.65,251000.0,27.5444,27.5796,27.3975,27.4034,251000.0
2008-01-08 14:40:00,46.64,46.78,46.3,46.39,310600.0,27.3975,27.4797,27.1978,27.2506,310600.0
2008-01-08 14:50:00,46.39,46.45,46.19,46.2,283900.0,27.2506,27.2859,27.1332,27.139,283900.0
2008-01-08 15:00:00,46.21,46.41,46.18,46.26,320300.0,27.1449,27.2624,27.1273,27.1743,320300.0
2008-01-08 15:10:00,46.25,46.27,46.03,46.07,407600.0,27.1684,27.1802,27.0392,27.0627,407600.0
2008-01-08 15:20:00,46.08,46.13,45.7,45.89,682000.0,27.0685,27.0979,26.8453,26.9569,682000.0
2008-01-08 15:30:00,45.88,46.05,45.84,45.85,660500.0,26.9511,27.0509,26.9276,26.9334,660500.0
2008-01-08 15:40:00,45.9,45.93,45.61,45.66,567500.0,26.9628,26.9804,26.7925,26.8218,567500.0
2008-01-08 15:50:00,45.65,45.71,45.5,45.56,834700.0,26.816,26.8512,26.7278,26.7631,834700.0
2008-01-09 09:30:00,44.94,45.36,44.75,45.3,1102000.0,26.3989,26.6456,26.2873,26.6104,1102000.0
2008-01-09 09:40:00,45.3,45.7,45.19,45.58,379600.0,26.6104,26.8453,26.5457,26.7748,379600.0
2008-01-09 09:50:00,45.58,45.69,45.44,45.63,580900.0,26.7748,26.8395,26.6926,26.8042,580900.0
2008-01-09 10:00:00,45.64,45.85,45.63,45.72,299600.0,26.8101,26.9334,26.8042,26.8571,299600.0
2008-01-09 10:10:00,45.75,45.97,45.71,45.96,208900.0,26.8747,27.0039,26.8512,26.9981,208900.0
2008-01-09 10:20:00,45.94,46.04,45.78,45.99,722100.0,26.9863,27.045,26.8923,27.0157,722100.0
2008-01-09 10:30:00,45.99,46.24,45.96,46.06,281500.0,27.0157,27.1625,26.9981,27.0568,281500.0
2008-01-09 10:40:00,46.07,46.38,46.06,46.37,169100.0,27.0627,27.2448,27.0568,27.2389,169100.0
2008-01-09 10:50:00,46.35,46.38,45.76,45.89,260200.0,27.2272,27.2448,26.8806,26.9569,260200.0
2008-01-09 11:00:00,45.89,45.97,45.7,45.89,133100.0,26.9569,27.0039,26.8453,26.9569,133100.0
2008-01-09 11:10:00,45.89,45.91,45.68,45.78,160400.0,26.9569,26.9687,26.8336,26.8923,160400.0
2008-01-09 11:20:00,45.78,45.88,45.75,45.81,72600.0,26.8923,26.9511,26.8747,26.9099,72600.0
2008-01-09 11:30:00,45.81,45.82,45.61,45.73,150100.0,26.9099,26.9158,26.7925,26.8629,150100.0
2008-01-09 11:40:00,45.75,45.84,45.68,45.76,100800.0,26.8747,26.9276,26.8336,26.8806,100800.0
2008-01-09 11:50:00,45.76,45.79,45.66,45.71,226200.0,26.8806,26.8982,26.8218,26.8512,226200.0
2008-01-09 12:00:00,45.72,45.77,45.67,45.73,244100.0,26.8571,26.8864,26.8277,26.8629,244100.0
2008-01-09 12:10:00,45.73,45.89,45.72,45.86,145200.0,26.8629,26.9569,26.8571,26.9393,145200.0
2008-01-09 12:20:00,45.86,45.89,45.66,45.87,213300.0,26.9393,26.9569,26.8218,26.9452,213300.0
2008-01-09 12:30:00,45.86,45.86,45.74,45.75,100600.0,26.9393,26.9393,26.8688,26.8747,100600.0
2008-01-09 12:40:00,45.76,45.87,45.66,45.85,108200.0,26.8806,26.9452,26.8218,26.9334,108200.0
2008-01-09 12:50:00,45.85,45.93,45.7,45.81,125700.0,26.9334,26.9804,26.8453,26.9099,125700.0
2008-01-09 13:00:00,45.82,45.84,45.71,45.71,155800.0,26.9158,26.9276,26.8512,26.8512,155800.0
2008-01-09 13:10:00,45.71,45.72,45.56,45.62,210300.0,26.8512,26.8571,26.7631,26.7983,210300.0
2008-01-09 13:20:00,45.62,45.68,45.57,45.61,152600.0,26.7983,26.8336,26.769,26.7925,152600.0
2008-01-09 13:30:00,45.6,45.63,45.3,45.4,250000.0,26.7866,26.8042,26.6104,26.6691,250000.0
2008-01-09 13:40:00,45.39,45.41,45.18,45.21,156400.0,26.6632,26.675,26.5399,26.5575,156400.0
2008-01-09 13:50:00,45.21,45.21,44.97,45.0,233700.0,26.5575,26.5575,26.4165,26.4341,233700.0
2008-01-09 14:00:00,44.99,45.0,44.81,44.83,197600.0,26.4283,26.4341,26.3225,26.3343,197600.0
2008-01-09 14:10:00,44.83,44.85,44.75,44.81,280800.0,26.3343,26.346,26.2873,26.3225,280800.0
2008-01-09 14:20:00,44.8,44.83,44.74,44.8,169900.0,26.3166,26.3343,26.2814,26.3166,169900.0
2008-01-09 14:30:00,44.8,45.21,44.8,45.16,296900.0,26.3166,26.5575,26.3166,26.5281,296900.0
2008-01-09 14:40:00,45.15,45.3,45.1,45.29,279800.0,26.5222,26.6104,26.4929,26.6045,279800.0
2008-01-09 14:50:00,45.29,45.42,45.14,45.27,364500.0,26.6045,26.6808,26.5164,26.5927,364500.0
2008-01-09 15:00:00,45.27,45.89,45.25,45.86,408100.0,26.5927,26.9569,26.581,26.9393,408100.0
2008-01-09 15:10:00,45.85,46.05,45.69,46.05,419300.0,26.9334,27.0509,26.8395,27.0509,419300.0
2008-01-09 15:20:00,46.05,46.16,45.93,45.94,702700.0,27.0509,27.1155,26.9804,26.9863,702700.0
2008-01-09 15:30:00,45.94,46.07,45.89,46.06,662500.0,26.9863,27.0627,26.9569,27.0568,662500.0
2008-01-09 15:40:00,46.07,46.25,46.04,46.08,599700.0,27.0627,27.1684,27.045,27.0685,599700.0
2008-01-09 15:50:00,46.08,46.56,46.06,46.48,543400.0,27.0685,27.3505,27.0568,27.3035,543400.0
2008-01-10 09:30:00,45.99,46.41,45.98,46.24,337800.0,27.0157,27.2624,27.0098,27.1625,337800.0
2008-01-10 09:40:00,46.23,46.41,45.8,46.37,305700.0,27.1567,27.2624,26.9041,27.2389,305700.0
2008-01-10 09:50:00,46.38,46.92,46.37,46.89,178500.0,27.2448,27.562,27.2389,27.5444,178500.0
2008-01-10 10:00:00,46.88,47.33,46.85,47.32,286500.0,27.5385,27.8028,27.5209,27.797,286500.0
2008-01-10 10:10:00,47.32,47.32,46.75,46.9,464100.0,27.797,27.797,27.4621,27.5502,464100.0
2008-01-10 10:20:00,46.9,46.93,46.41,46.45,281100.0,27.5502,27.5679,27.2624,27.2859,281100.0
2008-01-10 10:30:00,46.45,46.59,46.15,46.42,190600.0,27.2859,27.3681,27.1097,27.2683,190600.0
2008-01-10 10:40:00,46.42,46.64,46.35,46.43,236000.0,27.2683,27.3975,27.2272,27.2741,236000.0
2008-01-10 10:50:00,46.42,46.42,46.1,46.35,353900.0,27.2683,27.2683,27.0803,27.2272,353900.0
2008-01-10 11:00:00,46.36,46.37,46.02,46.08,202500.0,27.233,27.2389,27.0333,27.0685,202500.0
2008-01-10 11:10:00,46.08,46.11,45.84,45.98,227200.0,27.0685,27.0862,26.9276,27.0098,227200.0
2008-01-10 11:20:00,45.97,46.02,45.82,45.94,507300.0,27.0039,27.0333,26.9158,26.9863,507300.0
2008-01-10 11:30:00,45.96,46.04,45.82,45.89,127400.0,26.9981,27.045,26.9158,26.9569,127400.0
2008-01-10 11:40:00,45.89,45.89,45.7,45.86,153600.0,26.9569,26.9569,26.8453,26.9393,153600.0
2008-01-10 11:50:00,45.86,46.22,45.86,46.02,193200.0,26.9393,27.1508,26.9393,27.0333,193200.0
2008-01-10 12:00:00,46.01,46.01,45.73,45.89,106900.0,27.0274,27.0274,26.8629,26.9569,106900.0
2008-01-10 12:10:00,45.9,46.33,45.87,46.17,318300.0,26.9628,27.2154,26.9452,27.1214,318300.0
2008-01-10 12:20:00,46.21,46.63,46.18,46.44,316100.0,27.1449,27.3916,27.1273,27.28,316100.0
2008-01-10 12:30:00,46.43,46.52,46.12,46.25,268200.0,27.2741,27.327,27.092,27.1684,268200.0
2008-01-10 12:40:00,46.25,46.36,46.19,46.29,230600.0,27.1684,27.233,27.1332,27.1919,230600.0
2008-01-10 12:50:00,46.29,46.76,46.23,46.63,253100.0,27.1919,27.468,27.1567,27.3916,253100.0
2008-01-10 13:00:00,46.64,46.67,46.27,46.35,253900.0,27.3975,27.4151,27.1802,27.2272,253900.0
2008-01-10 13:10:00,46.34,46.4,46.11,46.25,129400.0,27.2213,27.2565,27.0862,27.1684,129400.0
2008-01-10 13:20:00,46.27,46.35,46.12,46.12,143500.0,27.1802,27.2272,27.092,27.092,143500.0
2008-01-10 13:30:00,46.13,46.2,45.68,45.8,198500.0,27.0979,27.139,26.8336,26.9041,198500.0
2008-01-10 13:40:00,45.81,46.02,45.75,45.91,121600.0,26.9099,27.0333,26.8747,26.9687,121600.0
2008-01-10 13:50:00,45.9,45.95,45.62,45.94,161100.0,26.9628,26.9922,26.7983,26.9863,161100.0
2008-01-10 14:00:00,45.95,46.09,45.74,45.83,116900.0,26.9922,27.0744,26.8688,26.9217,116900.0
2008-01-10 14:10:00,45.84,46.25,45.73,46.25,181900.0,26.9276,27.1684,26.8629,27.1684,181900.0
2008-01-10 14:20:00,46.24,46.25,45.93,45.97,227200.0,27.1625,27.1684,26.9804,27.0039,227200.0
2008-01-10 14:30:00,45.94,46.25,45.92,46.22,163600.0,26.9863,27.1684,26.9746,27.1508,163600.0
2008-01-10 14:40:00,46.25,46.43,46.18,46.32,175600.0,27.1684,27.2741,27.1273,27.2095,175600.0
2008-01-10 14:50:00,46.33,46.55,46.29,46.53,114100.0,27.2154,27.3446,27.1919,27.3329,114100.0
2008-01-10 15:00:00,46.53,46.75,46.45,46.73,248900.0,27.3329,27.4621,27.2859,27.4504,248900.0
2008-01-10 15:10:00,46.73,46.99,46.66,46.68,378000.0,27.4504,27.6031,27.4093,27.421,378000.0
2008-01-10 15:20:00,46.66,46.96,46.66,46.95,252300.0,27.4093,27.5855,27.4093,27.5796,252300.0
2008-01-10 15:30:00,46.96,46.98,46.72,46.82,342000.0,27.5855,27.5972,27.4445,27.5032,342000.0
2008-01-10 15:40:00,46.82,46.85,46.43,46.46,374500.0,27.5032,27.5209,27.2741,27.2918,374500.0
2008-01-10 15:50:00,46.45,46.63,46.4,46.55,559500.0,27.2859,27.3916,27.2565,27.3446,559500.0
2008-01-11 09:30:00,45.75,45.96,45.15,45.33,684400.0,26.8747,26.9981,26.5222,26.628,684400.0
2008-01-11 09:40:00,45.31,45.65,45.3,45.55,417700.0,26.6162,26.816,26.6104,26.7572,417700.0
2008-01-11 09:50:00,45.55,45.65,45.3,45.58,309900.0,26.7572,26.816,26.6104,26.7748,309900.0
2008-01-11 10:00:00,45.57,45.58,45.24,45.29,410800.0,26.769,26.7748,26.5751,26.6045,410800.0
2008-01-11 10:10:00,45.29,45.32,44.92,44.99,252000.0,26.6045,26.6221,26.3871,26.4283,252000.0
2008-01-11 10:20:00,45.0,45.03,44.59,44.72,502900.0,26.4341,26.4518,26.1933,26.2696,502900.0
2008-01-11 10:30:00,44.72,44.79,44.46,44.73,485600.0,26.2696,26.3108,26.1169,26.2755,485600.0
2008-01-11 10:40:00,44.73,44.98,44.67,44.95,381500.0,26.2755,26.4224,26.2403,26.4048,381500.0
2008-01-11 10:50:00,44.95,45.05,44.8,44.85,479000.0,26.4048,26.4635,26.3166,26.346,479000.0
2008-01-11 11:00:00,44.83,44.85,44.56,44.59,388600.0,26.3343,26.346,26.1757,26.1933,388600.0
2008-01-11 11:10:00,44.6,44.71,44.58,44.65,274300.0,26.1992,26.2638,26.1874,26.2285,274300.0
2008-01-11 11:20:00,44.65,44.73,44.6,44.69,181900.0,26.2285,26.2755,26.1992,26.252,181900.0
2008-01-11 11:30:00,44.7,44.83,44.58,44.59,415700.0,26.2579,26.3343,26.1874,26.1933,415700.0
2008-01-11 11:40:00,44.59,44.7,44.54,44.69,160300.0,26.1933,26.2579,26.1639,26.252,160300.0
2008-01-11 11:50:00,44.7,44.72,44.51,44.58,203400.0,26.2579,26.2696,26.1463,26.1874,203400.0
2008-01-11 12:00:00,44.59,44.63,44.29,44.48,192600.0,26.1933,26.2168,26.0171,26.1287,192600.0
2008-01-11 12:10:00,44.48,44.55,44.3,44.35,237800.0,26.1287,26.1698,26.0229,26.0523,237800.0
2008-01-11 12:20:00,44.34,44.41,44.09,44.12,290700.0,26.0464,26.0875,25.8996,25.9172,290700.0
2008-01-11 12:30:00,44.13,44.32,44.12,44.31,185100.0,25.9231,26.0347,25.9172,26.0288,185100.0
2008-01-11 12:40:00,44.31,44.38,44.05,44.19,219900.0,26.0288,26.0699,25.8761,25.9583,219900.0
2008-01-11 12:50:00,44.19,44.48,44.18,44.45,131400.0,25.9583,26.1287,25.9524,26.111,131400.0
2008-01-11 13:00:00,44.42,44.45,44.13,44.19,117600.0,26.0934,26.111,25.9231,25.9583,117600.0
2008-01-11 13:10:00,44.19,44.19,43.9,43.98,171100.0,25.9583,25.9583,25.788,25.835,171100.0
2008-01-11 13:20:00,44.0,44.14,43.92,44.14,239700.0,25.8467,25.9289,25.7997,25.9289,239700.0
2008-01-11 13:30:00,44.15,44.18,43.99,44.11,395300.0,25.9348,25.9524,25.8408,25.9113,395300.0
2008-01-11 13:40:00,44.11,44.3,44.07,44.1,260300.0,25.9113,26.0229,25.8878,25.9054,260300.0
2008-01-11 13:50:00,44.1,44.25,44.07,44.12,242900.0,25.9054,25.9936,25.8878,25.9172,242900.0
2008-01-11 14:00:00,44.11,44.24,44.05,44.23,286900.0,25.9113,25.9877,25.8761,25.9818,286900.0
2008-01-11 14:10:00,44.23,44.3,44.13,44.26,209200.0,25.9818,26.0229,25.9231,25.9994,209200.0
2008-01-11 14:20:00,44.26,44.27,44.13,44.27,197900.0,25.9994,26.0053,25.9231,26.0053,197900.0
2008-01-11 14:30:00,44.26,44.39,44.05,44.32,182600.0,25.9994,26.0758,25.8761,26.0347,182600.0
2008-01-11 14:40:00,44.32,44.36,44.19,44.23,208300.0,26.0347,26.0582,25.9583,25.9818,208300.0
2008-01-11 14:50:00,44.24,44.46,44.23,44.46,635600.0,25.9877,26.1169,25.9818,26.1169,635600.0
2008-01-11 15:00:00,44.45,44.5,44.29,44.36,397900.0,26.111,26.1404,26.0171,26.0582,397900.0
2008-01-11 15:10:00,44.36,44.36,44.18,44.3,240400.0,26.0582,26.0582,25.9524,26.0229,240400.0
2008-01-11 15:20:00,44.3,44.43,44.15,44.4,358600.0,26.0229,26.0993,25.9348,26.0817,358600.0
2008-01-11 15:30:00,44.36,44.36,44.19,44.32,454000.0,26.0582,26.0582,25.9583,26.0347,454000.0
2008-01-11 15:40:00,44.32,44.43,44.21,44.41,684600.0,26.0347,26.0993,25.9701,26.0875,684600.0
2008-01-11 15:50:00,44.41,44.45,44.18,44.25,786400.0,26.0875,26.111,25.9524,25.9936,786400.0
2008-01-14 09:30:00,44.63,45.0,44.6,44.62,377800.0,26.2168,26.4341,26.1992,26.2109,377800.0
2008-01-14 09:40:00,44.62,44.77,44.38,44.5,510900.0,26.2109,26.299,26.0699,26.1404,510900.0
2008-01-14 09:50:00,44.5,44.63,44.45,44.58,192900.0,26.1404,26.2168,26.111,26.1874,192900.0
2008-01-14 10:00:00,44.59,44.7,44.5,44.7,167500.0,26.1933,26.2579,26.1404,26.2579,167500.0
2008-01-14 10:10:00,44.71,44.73,44.34,44.53,263100.0,26.2638,26.2755,26.0464,26.158,263100.0
2008-01-14 10:20:00,44.51,44.57,44.41,44.42,172300.0,26.1463,26.1815,26.0875,26.0934,172300.0
2008-01-14 10:30:00,44.42,44.55,44.33,44.44,243400.0,26.0934,26.1698,26.0406,26.1052,243400.0
2008-01-14 10:40:00,44.44,44.44,44.24,44.32,224000.0,26.1052,26.1052,25.9877,26.0347,224000.0
2008-01-14 10:50:00,44.32,44.33,44.08,44.31,256300.0,26.0347,26.0406,25.8937,26.0288,256300.0
2008-01-14 11:00:00,44.31,44.57,44.31,44.54,194200.0,26.0288,26.1815,26.0288,26.1639,194200.0
2008-01-14 11:10:00,44.56,44.73,44.54,44.66,164700.0,26.1757,26.2755,26.1639,26.2344,164700.0
2008-01-14 11:20:00,44.65,44.66,44.34,44.6,123400.0,26.2285,26.2344,26.0464,26.1992,123400.0
2008-01-14 11:30:00,44.59,44.67,44.53,44.56,124300.0,26.1933,26.2403,26.158,26.1757,124300.0
2008-01-14 11:40:00,44.56,44.56,44.47,44.49,144100.0,26.1757,26.1757,26.1228,26.1345,144100.0
2008-01-14 11:50:00,44.5,44.59,44.48,44.49,122700.0,26.1404,26.1933,26.1287,26.1345,122700.0
2008-01-14 12:00:00,44.49,44.51,44.45,44.46,134600.0,26.1345,26.1463,26.111,26.1169,134600.0
2008-01-14 12:10:00,44.45,44.45,44.35,44.42,134400.0,26.111,26.111,26.0523,26.0934,134400.0
2008-01-14 12:20:00,44.43,44.58,44.39,44.56,138000.0,26.0993,26.1874,26.0758,26.1757,138000.0
2008-01-14 12:30:00,44.56,44.56,44.36,44.38,138500.0,26.1757,26.1757,26.0582,26.0699,138500.0
2008-01-14 12:40:00,44.39,44.41,44.34,44.39,85400.0,26.0758,26.0875,26.0464,26.0758,85400.0
2008-01-14 12:50:00,44.38,44.52,44.38,44.47,137000.0,26.0699,26.1522,26.0699,26.1228,137000.0
2008-01-14 13:00:00,44.47,44.53,44.45,44.53,130900.0,26.1228,26.158,26.111,26.158,130900.0
2008-01-14 13:10:00,44.53,44.57,44.44,44.55,130500.0,26.158,26.1815,26.1052,26.1698,130500.0
2008-01-14 13:20:00,44.56,44.64,44.49,44.5,131000.0,26.1757,26.2227,26.1345,26.1404,131000.0
2008-01-14 13:30:00,44.5,44.74,44.5,44.72,189900.0,26.1404,26.2814,26.1404,26.2696,189900.0
2008-01-14 13:40:00,44.71,44.79,44.7,44.73,165300.0,26.2638,26.3108,26.2579,26.2755,165300.0
2008-01-14 13:50:00,44.73,44.78,44.68,44.75,236100.0,26.2755,26.3049,26.2462,26.2873,236100.0
2008-01-14 14:00:00,44.75,44.83,44.75,44.77,205700.0,26.2873,26.3343,26.2873,26.299,205700.0
2008-01-14 14:10:00,44.76,44.8,44.75,44.78,148800.0,26.2931,26.3166,26.2873,26.3049,148800.0
2008-01-14 14:20:00,44.78,44.86,44.78,44.84,254000.0,26.3049,26.3519,26.3049,26.3401,254000.0
2008-01-14 14:30:00,44.85,44.96,44.84,44.94,228900.0,26.346,26.4106,26.3401,26.3989,228900.0
2008-01-14 14:40:00,44.96,45.04,44.87,44.99,192900.0,26.4106,26.4576,26.3578,26.4283,192900.0
2008-01-14 14:50:00,44.99,45.0,44.87,44.94,179800.0,26.4283,26.4341,26.3578,26.3989,179800.0
2008-01-14 15:00:00,44.94,45.0,44.88,44.99,202600.0,26.3989,26.4341,26.3636,26.4283,202600.0
2008-01-14 15:10:00,44.98,45.0,44.71,44.71,210200.0,26.4224,26.4341,26.2638,26.2638,210200.0
2008-01-14 15:20:00,44.71,44.89,44.68,44.81,261200.0,26.2638,26.3695,26.2462,26.3225,261200.0
2008-01-14 15:30:00,44.81,44.85,44.73,44.79,305500.0,26.3225,26.346,26.2755,26.3108,305500.0
2008-01-14 15:40:00,44.79,44.94,44.74,44.81,419400.0,26.3108,26.3989,26.2814,26.3225,419400.0
2008-01-14 15:50:00,44.8,44.9,44.68,44.72,537500.0,26.3166,26.3754,26.2462,26.2696,537500.0
2008-01-15 09:30:00,44.14,44.21,43.42,44.01,641300.0,25.9289,25.9701,25.506,25.8526,641300.0
2008-01-15 09:40:00,44.0,44.14,43.97,44.08,327100.0,25.8467,25.9289,25.8291,25.8937,327100.0
2008-01-15 09:50:00,44.08,44.12,43.75,43.75,353200.0,25.8937,25.9172,25.6998,25.6998,353200.0
2008-01-15 10:00:00,43.75,43.77,43.54,43.67,287300.0,25.6998,25.7116,25.5765,25.6529,287300.0
2008-01-15 10:10:00,43.68,43.7,43.32,43.32,316600.0,25.6587,25.6705,25.4473,25.4473,316600.0
2008-01-15 10:20:00,43.32,43.5,43.17,43.48,422400.0,25.4473,25.553,25.3591,25.5412,422400.0
2008-01-15 10:30:00,43.49,43.73,43.47,43.5,356600.0,25.5471,25.6881,25.5354,25.553,356600.0
2008-01-15 10:40:00,43.5,43.62,43.45,43.6,398500.0,25.553,25.6235,25.5236,25.6117,398500.0
2008-01-15 10:50:00,43.6,43.61,43.47,43.5,182600.0,25.6117,25.6176,25.5354,25.553,182600.0
2008-01-15 11:00:00,43.5,43.64,43.46,43.57,131000.0,25.553,25.6352,25.5295,25.5941,131000.0
2008-01-15 11:10:00,43.55,43.79,43.53,43.66,371700.0,25.5824,25.7233,25.5706,25.647,371700.0
2008-01-15 11:20:00,43.66,43.66,43.27,43.32,126300.0,25.647,25.647,25.4179,25.4473,126300.0
2008-01-15 11:30:00,43.31,43.54,43.3,43.45,325600.0,25.4414,25.5765,25.4355,25.5236,325600.0
2008-01-15 11:40:00,43.45,43.45,43.26,43.32,193900.0,25.5236,25.5236,25.412,25.4473,193900.0
2008-01-15 11:50:00,43.31,43.35,43.26,43.34,75000.0,25.4414,25.4649,25.412,25.459,75000.0
2008-01-15 12:00:00,43.33,43.4,43.28,43.34,148400.0,25.4531,25.4942,25.4238,25.459,148400.0
2008-01-15 12:10:00,43.35,43.4,43.3,43.33,174500.0,25.4649,25.4942,25.4355,25.4531,174500.0
2008-01-15 12:20:00,43.33,43.35,43.25,43.25,240600.0,25.4531,25.4649,25.4061,25.4061,240600.0
2008-01-15 12:30:00,43.26,43.38,43.2,43.32,194900.0,25.412,25.4825,25.3768,25.4473,194900.0
2008-01-15 12:40:00,43.33,43.49,43.32,43.48,137800.0,25.4531,25.5471,25.4473,25.5412,137800.0
2008-01-15 12:50:00,43.49,43.59,43.47,43.54,82900.0,25.5471,25.6059,25.5354,25.5765,82900.0
2008-01-15 13:00:00,43.54,43.71,43.48,43.7,124900.0,25.5765,25.6763,25.5412,25.6705,124900.0
2008-01-15 13:10:00,43.7,43.74,43.63,43.69,138200.0,25.6705,25.694,25.6294,25.6646,138200.0
2008-01-15 13:20:00,43.68,43.69,43.58,43.59,139400.0,25.6587,25.6646,25.6,25.6059,139400.0
2008-01-15 13:30:00,43.59,43.64,43.5,43.64,89500.0,25.6059,25.6352,25.553,25.6352,89500.0
2008-01-15 13:40:00,43.64,43.74,43.63,43.7,189900.0,25.6352,25.694,25.6294,25.6705,189900.0
2008-01-15 13:50:00,43.7,43.79,43.63,43.77,198400.0,25.6705,25.7233,25.6294,25.7116,198400.0
2008-01-15 14:00:00,43.77,43.87,43.72,43.78,218400.0,25.7116,25.7703,25.6822,25.7175,218400.0
2008-01-15 14:10:00,43.79,43.97,43.75,43.95,296200.0,25.7233,25.8291,25.6998,25.8173,296200.0
2008-01-15 14:20:00,43.95,44.09,43.93,44.08,235800.0,25.8173,25.8996,25.8056,25.8937,235800.0
2008-01-15 14:30:00,44.08,44.08,43.95,44.0,214500.0,25.8937,25.8937,25.8173,25.8467,214500.0
2008-01-15 14:40:00,44.0,44.01,43.9,43.94,154500.0,25.8467,25.8526,25.788,25.8115,154500.0
2008-01-15 14:50:00,43.94,44.04,43.8,43.88,202400.0,25.8115,25.8702,25.7292,25.7762,202400.0
2008-01-15 15:00:00,43.89,43.9,43.78,43.8,202100.0,25.7821,25.788,25.7175,25.7292,202100.0
2008-01-15 15:10:00,43.79,44.0,43.74,43.94,236800.0,25.7233,25.8467,25.694,25.8115,236800.0
2008-01-15 15:20:00,43.93,44.15,43.92,44.1,237500.0,25.8056,25.9348,25.7997,25.9054,237500.0
2008-01-15 15:30:00,44.1,44.38,44.03,44.24,293600.0,25.9054,26.0699,25.8643,25.9877,293600.0
2008-01-15 15:40:00,44.25,44.42,44.21,44.24,381400.0,25.9936,26.0934,25.9701,25.9877,381400.0
2008-01-15 15:50:00,44.25,44.26,44.02,44.03,562500.0,25.9936,25.9994,25.8585,25.8643,562500.0
2008-01-16 09:30:00,43.81,44.62,43.7,44.53,342100.0,25.7351,26.2109,25.6705,26.158,342100.0
2008-01-16 09:40:00,44.54,44.97,44.52,44.78,438800.0,26.1639,26.4165,26.1522,26.3049,438800.0
2008-01-16 09:50:00,44.78,44.83,44.54,44.74,454600.0,26.3049,26.3343,26.1639,26.2814,454600.0
2008-01-16 10:00:00,44.75,45.04,44.71,44.99,237600.0,26.2873,26.4576,26.2638,26.4283,237600.0
2008-01-16 10:10:00,45.0,45.2,44.05,45.2,585900.0,26.4341,26.5516,25.8761,26.5516,585900.0
2008-01-16 10:20:00,45.21,45.34,45.03,45.04,543300.0,26.5575,26.6339,26.4518,26.4576,543300.0
2008-01-16 10:30:00,45.05,45.29,45.04,45.26,320500.0,26.4635,26.6045,26.4576,26.5869,320500.0
2008-01-16 10:40:00,45.27,45.3,44.87,44.93,625000.0,26.5927,26.6104,26.3578,26.393,625000.0
2008-01-16 10:50:00,44.92,45.03,44.63,44.94,465500.0,26.3871,26.4518,26.2168,26.3989,465500.0
2008-01-16 11:00:00,44.94,45.19,44.86,45.13,359700.0,26.3989,26.5457,26.3519,26.5105,359700.0
2008-01-16 11:10:00,45.15,45.16,44.9,45.16,254000.0,26.5222,26.5281,26.3754,26.5281,254000.0
2008-01-16 11:20:00,45.16,45.84,45.16,45.84,432900.0,26.5281,26.9276,26.5281,26.9276,432900.0
2008-01-16 11:30:00,45.84,45.85,45.41,45.56,489700.0,26.9276,26.9334,26.675,26.7631,489700.0
2008-01-16 11:40:00,45.56,45.57,45.33,45.4,381800.0,26.7631,26.769,26.628,26.6691,381800.0
2008-01-16 11:50:00,45.4,45.88,45.39,45.7,358400.0,26.6691,26.9511,26.6632,26.8453,358400.0
2008-01-16 12:00:00,45.7,45.8,45.64,45.69,370500.0,26.8453,26.9041,26.8101,26.8395,370500.0
2008-01-16 12:10:00,45.68,45.7,45.47,45.47,228900.0,26.8336,26.8453,26.7102,26.7102,228900.0
2008-01-16 12:20:00,45.47,45.47,45.25,45.3,165200.0,26.7102,26.7102,26.581,26.6104,165200.0
2008-01-16 12:30:00,45.3,45.42,45.28,45.33,270900.0,26.6104,26.6808,26.5986,26.628,270900.0
2008-01-16 12:40:00,45.33,45.37,45.18,45.3,180000.0,26.628,26.6515,26.5399,26.6104,180000.0
2008-01-16 12:50:00,45.3,45.38,45.24,45.25,147600.0,26.6104,26.6573,26.5751,26.581,147600.0
2008-01-16 13:00:00,45.25,45.32,45.13,45.25,301300.0,26.581,26.6221,26.5105,26.581,301300.0
2008-01-16 13:10:00,45.26,45.3,44.91,44.95,266900.0,26.5869,26.6104,26.3813,26.4048,266900.0
2008-01-16 13:20:00,44.96,45.16,44.94,45.05,239600.0,26.4106,26.5281,26.3989,26.4635,239600.0
2008-01-16 13:30:00,45.05,45.33,44.98,45.27,233700.0,26.4635,26.628,26.4224,26.5927,233700.0
2008-01-16 13:40:00,45.27,45.36,45.19,45.19,117800.0,26.5927,26.6456,26.5457,26.5457,117800.0
2008-01-16 13:50:00,45.2,45.31,45.16,45.29,132200.0,26.5516,26.6162,26.5281,26.6045,132200.0
2008-01-16 14:00:00,45.3,45.35,45.15,45.32,186400.0,26.6104,26.6397,26.5222,26.6221,186400.0
2008-01-16 14:10:00,45.34,45.4,45.27,45.31,201800.0,26.6339,26.6691,26.5927,26.6162,201800.0
2008-01-16 14:20:00,45.3,45.41,45.24,45.4,230800.0,26.6104,26.675,26.5751,26.6691,230800.0
2008-01-16 14:30:00,45.4,45.8,45.39,45.78,443700.0,26.6691,26.9041,26.6632,26.8923,443700.0
2008-01-16 14:40:00,45.77,45.81,45.72,45.77,390500.0,26.8864,26.9099,26.8571,26.8864,390500.0
2008-01-16 14:50:00,45.77,45.79,45.38,45.44,427200.0,26.8864,26.8982,26.6573,26.6926,427200.0
2008-01-16 15:00:00,45.43,45.52,45.26,45.41,196900.0,26.6867,26.7396,26.5869,26.675,196900.0
2008-01-16 15:10:00,45.42,45.61,45.28,45.55,212800.0,26.6808,26.7925,26.5986,26.7572,212800.0
2008-01-16 15:20:00,45.55,45.56,45.25,45.38,304200.0,26.7572,26.7631,26.581,26.6573,304200.0
2008-01-16 15:30:00,45.38,45.53,45.21,45.21,309300.0,26.6573,26.7455,26.5575,26.5575,309300.0
2008-01-16 15:40:00,45.22,45.22,45.02,45.11,555500.0,26.5634,26.5634,26.4459,26.4987,555500.0
2008-01-16 15:50:00,45.1,45.22,45.04,45.05,529900.0,26.4929,26.5634,26.4576,26.4635,529900.0
2008-01-17 09:30:00,45.08,45.72,44.6,45.39,374400.0,26.4811,26.8571,26.1992,26.6632,374400.0
2008-01-17 09:40:00,45.38,45.93,45.31,45.74,278600.0,26.6573,26.9804,26.6162,26.8688,278600.0
2008-01-17 09:50:00,45.73,45.78,45.27,45.45,319000.0,26.8629,26.8923,26.5927,26.6985,319000.0
2008-01-17 10:00:00,45.45,45.57,45.17,45.38,389000.0,26.6985,26.769,26.534,26.6573,389000.0
2008-01-17 10:10:00,45.38,45.6,44.62,44.64,341800.0,26.6573,26.7866,26.2109,26.2227,341800.0
2008-01-17 10:20:00,44.64,44.83,44.32,44.58,281000.0,26.2227,26.3343,26.0347,26.1874,281000.0
2008-01-17 10:30:00,44.57,44.58,44.25,44.5,207900.0,26.1815,26.1874,25.9936,26.1404,207900.0
2008-01-17 10:40:00,44.49,44.8,44.39,44.65,239100.0,26.1345,26.3166,26.0758,26.2285,239100.0
2008-01-17 10:50:00,44.65,44.78,44.45,44.68,135300.0,26.2285,26.3049,26.111,26.2462,135300.0
2008-01-17 11:00:00,44.68,44.92,44.68,44.73,120500.0,26.2462,26.3871,26.2462,26.2755,120500.0
2008-01-17 11:10:00,44.75,44.82,44.63,44.69,128600.0,26.2873,26.3284,26.2168,26.252,128600.0
2008-01-17 11:20:00,44.69,44.71,44.5,44.53,166200.0,26.252,26.2638,26.1404,26.158,166200.0
2008-01-17 11:30:00,44.53,44.57,44.35,44.37,293900.0,26.158,26.1815,26.0523,26.064,293900.0
2008-01-17 11:40:00,44.36,44.37,44.14,44.32,320300.0,26.0582,26.064,25.9289,26.0347,320300.0
2008-01-17 11:50:00,44.35,44.39,44.06,44.32,144000.0,26.0523,26.0758,25.8819,26.0347,144000.0
2008-01-17 12:00:00,44.31,44.32,43.9,43.9,262400.0,26.0288,26.0347,25.788,25.788,262400.0
2008-01-17 12:10:00,43.9,44.01,43.87,43.97,243800.0,25.788,25.8526,25.7703,25.8291,243800.0
2008-01-17 12:20:00,43.96,44.1,43.95,44.07,180200.0,25.8232,25.9054,25.8173,25.8878,180200.0
2008-01-17 12:30:00,44.07,44.17,43.85,43.96,290400.0,25.8878,25.9466,25.7586,25.8232,290400.0
2008-01-17 12:40:00,43.97,44.05,43.85,43.99,445800.0,25.8291,25.8761,25.7586,25.8408,445800.0
2008-01-17 12:50:00,43.98,43.99,43.65,43.84,231300.0,25.835,25.8408,25.6411,25.7527,231300.0
2008-01-17 13:00:00,43.84,44.04,43.7,44.02,122100.0,25.7527,25.8702,25.6705,25.8585,122100.0
2008-01-17 13:10:00,44.04,44.28,43.85,44.23,187300.0,25.8702,26.0112,25.7586,25.9818,187300.0
2008-01-17 13:20:00,44.22,44.23,43.88,43.96,150100.0,25.9759,25.9818,25.7762,25.8232,150100.0
2008-01-17 13:30:00,43.96,44.22,43.96,44.18,166000.0,25.8232,25.9759,25.8232,25.9524,166000.0
2008-01-17 13:40:00,44.19,44.24,44.01,44.12,92100.0,25.9583,25.9877,25.8526,25.9172,92100.0
2008-01-17 13:50:00,44.11,44.21,44.03,44.14,85800.0,25.9113,25.9701,25.8643,25.9289,85800.0
2008-01-17 14:00:00,44.14,44.31,44.05,44.16,160400.0,25.9289,26.0288,25.8761,25.9407,160400.0
2008-01-17 14:10:00,44.16,44.25,44.04,44.11,144100.0,25.9407,25.9936,25.8702,25.9113,144100.0
2008-01-17 14:20:00,44.1,44.11,43.92,43.94,164100.0,25.9054,25.9113,25.7997,25.8115,164100.0
2008-01-17 14:30:00,43.92,44.0,43.88,43.91,113500.0,25.7997,25.8467,25.7762,25.7938,113500.0
2008-01-17 14:40:00,43.88,44.04,43.8,44.0,187500.0,25.7762,25.8702,25.7292,25.8467,187500.0
2008-01-17 14:50:00,44.0,44.08,43.97,44.04,256000.0,25.8467,25.8937,25.8291,25.8702,256000.0
2008-01-17 15:00:00,44.04,44.2,43.93,44.09,339000.0,25.8702,25.9642,25.8056,25.8996,339000.0
2008-01-17 15:10:00,44.1,44.13,43.97,44.09,354300.0,25.9054,25.9231,25.8291,25.8996,354300.0
2008-01-17 15:20:00,44.09,44.1,43.91,43.92,373800.0,25.8996,25.9054,25.7938,25.7997,373800.0
2008-01-17 15:30:00,43.91,44.1,43.74,44.07,515600.0,25.7938,25.9054,25.694,25.8878,515600.0
2008-01-17 15:40:00,44.06,44.23,43.95,43.97,655000.0,25.8819,25.9818,25.8173,25.8291,655000.0
2008-01-17 15:50:00,43.97,43.97,43.78,43.83,611600.0,25.8291,25.8291,25.7175,25.7468,611600.0
2008-01-18 09:30:00,44.15,45.1,44.15,45.01,663700.0,25.9348,26.4929,25.9348,26.44,663700.0
2008-01-18 09:40:00,45.04,45.08,44.72,44.74,253300.0,26.4576,26.4811,26.2696,26.2814,253300.0
2008-01-18 09:50:00,44.72,44.76,44.35,44.63,177600.0,26.2696,26.2931,26.0523,26.2168,177600.0
2008-01-18 10:00:00,44.64,44.95,44.4,44.49,544300.0,26.2227,26.4048,26.0817,26.1345,544300.0
2008-01-18 10:10:00,44.48,45.15,44.46,44.97,365700.0,26.1287,26.5222,26.1169,26.4165,365700.0
2008-01-18 10:20:00,44.97,45.0,44.78,44.96,262300.0,26.4165,26.4341,26.3049,26.4106,262300.0
2008-01-18 10:30:00,44.97,45.05,44.52,44.53,234900.0,26.4165,26.4635,26.1522,26.158,234900.0
2008-01-18 10:40:00,44.55,44.74,44.46,44.62,177300.0,26.1698,26.2814,26.1169,26.2109,177300.0
2008-01-18 10:50:00,44.63,44.76,44.41,44.59,229600.0,26.2168,26.2931,26.0875,26.1933,229600.0
2008-01-18 11:00:00,44.57,44.61,44.35,44.44,234100.0,26.1815,26.205,26.0523,26.1052,234100.0
2008-01-18 11:10:00,44.43,44.57,44.12,44.21,245800.0,26.0993,26.1815,25.9172,25.9701,245800.0
2008-01-18 11:20:00,44.24,44.35,44.11,44.26,218900.0,25.9877,26.0523,25.9113,25.9994,218900.0
2008-01-18 11:30:00,44.25,44.49,44.1,44.24,180200.0,25.9936,26.1345,25.9054,25.9877,180200.0
2008-01-18 11:40:00,44.23,44.24,43.61,43.66,396700.0,25.9818,25.9877,25.6176,25.647,396700.0
2008-01-18 11:50:00,43.66,43.82,43.4,43.79,573900.0,25.647,25.741,25.4942,25.7233,573900.0
2008-01-18 12:00:00,43.78,44.1,43.78,44.01,181000.0,25.7175,25.9054,25.7175,25.8526,181000.0
2008-01-18 12:10:00,44.01,44.1,43.83,43.96,219500.0,25.8526,25.9054,25.7468,25.8232,219500.0
2008-01-18 12:20:00,43.95,44.19,43.79,44.17,127300.0,25.8173,25.9583,25.7233,25.9466,127300.0
2008-01-18 12:30:00,44.19,44.33,43.96,44.05,250900.0,25.9583,26.0406,25.8232,25.8761,250900.0
2008-01-18 12:40:00,44.06,44.08,43.8,44.06,144600.0,25.8819,25.8937,25.7292,25.8819,144600.0
2008-01-18 12:50:00,44.05,44.22,43.9,44.04,187200.0,25.8761,25.9759,25.788,25.8702,187200.0
2008-01-18 13:00:00,44.03,44.34,44.0,44.28,182000.0,25.8643,26.0464,25.8467,26.0112,182000.0
2008-01-18 13:10:00,44.27,44.29,43.93,43.96,286600.0,26.0053,26.0171,25.8056,25.8232,286600.0
2008-01-18 13:20:00,43.95,44.13,43.87,44.05,105900.0,25.8173,25.9231,25.7703,25.8761,105900.0
2008-01-18 13:30:00,44.06,44.29,44.0,44.0,154500.0,25.8819,26.0171,25.8467,25.8467,154500.0
2008-01-18 13:40:00,44.01,44.21,43.91,44.04,133100.0,25.8526,25.9701,25.7938,25.8702,133100.0
2008-01-18 13:50:00,44.03,44.2,43.98,44.09,103100.0,25.8643,25.9642,25.835,25.8996,103100.0
2008-01-18 14:00:00,44.09,44.25,44.07,44.22,166600.0,25.8996,25.9936,25.8878,25.9759,166600.0
2008-01-18 14:10:00,44.21,44.37,44.17,44.29,235900.0,25.9701,26.064,25.9466,26.0171,235900.0
2008-01-18 14:20:00,44.3,44.34,44.04,44.1,234100.0,26.0229,26.0464,25.8702,25.9054,234100.0
2008-01-18 14:30:00,44.1,44.12,43.87,43.95,215700.0,25.9054,25.9172,25.7703,25.8173,215700.0
2008-01-18 14:40:00,43.96,44.2,43.91,44.17,301500.0,25.8232,25.9642,25.7938,25.9466,301500.0
2008-01-18 14:50:00,44.17,44.18,43.9,44.13,390500.0,25.9466,25.9524,25.788,25.9231,390500.0
2008-01-18 15:00:00,44.14,44.37,44.04,44.36,307900.0,25.9289,26.064,25.8702,26.0582,307900.0
2008-01-18 15:10:00,44.36,44.39,44.2,44.28,389600.0,26.0582,26.0758,25.9642,26.0112,389600.0
2008-01-18 15:20:00,44.28,44.34,44.07,44.21,393600.0,26.0112,26.0464,25.8878,25.9701,393600.0
2008-01-18 15:30:00,44.21,44.3,44.15,44.25,382800.0,25.9701,26.0229,25.9348,25.9936,382800.0
2008-01-18 15:40:00,44.25,44.5,44.15,44.43,591100.0,25.9936,26.1404,25.9348,26.0993,591100.0
2008-01-18 15:50:00,44.42,44.43,44.08,44.17,486800.0,26.0934,26.0993,25.8937,25.9466,486800.0
2008-01-22 09:30:00,41.92,43.72,41.92,43.51,543100.0,24.6249,25.6822,24.6249,25.5589,543100.0
2008-01-22 09:40:00,43.52,44.17,43.41,43.99,473500.0,25.5647,25.9466,25.5001,25.8408,473500.0
2008-01-22 09:50:00,43.99,44.51,43.66,44.29,675000.0,25.8408,26.1463,25.647,26.0171,675000.0
2008-01-22 10:00:00,44.3,44.49,44.04,44.38,426800.0,26.0229,26.1345,25.8702,26.0699,426800.0
2008-01-22 10:10:00,44.38,44.75,44.05,44.66,421400.0,26.0699,26.2873,25.8761,26.2344,421400.0
2008-01-22 10:20:00,44.66,45.26,44.49,44.9,448500.0,26.2344,26.5869,26.1345,26.3754,448500.0
2008-01-22 10:30:00,44.89,44.92,44.47,44.79,371200.0,26.3695,26.3871,26.1228,26.3108,371200.0
2008-01-22 10:40:00,44.78,44.94,44.17,44.21,582800.0,26.3049,26.3989,25.9466,25.9701,582800.0
2008-01-22 10:50:00,44.22,44.35,43.92,44.28,263100.0,25.9759,26.0523,25.7997,26.0112,263100.0
2008-01-22 11:00:00,44.28,44.85,44.24,44.85,241100.0,26.0112,26.346,25.9877,26.346,241100.0
2008-01-22 11:10:00,44.85,45.32,44.84,45.09,377800.0,26.346,26.6221,26.3401,26.487,377800.0
2008-01-22 11:20:00,45.09,45.12,44.72,44.73,186200.0,26.487,26.5046,26.2696,26.2755,186200.0
2008-01-22 11:30:00,44.74,44.78,44.14,44.24,200300.0,26.2814,26.3049,25.9289,25.9877,200300.0
2008-01-22 11:40:00,44.26,44.5,44.21,44.49,233600.0,25.9994,26.1404,25.9701,26.1345,233600.0
2008-01-22 11:50:00,44.49,44.49,44.1,44.25,305200.0,26.1345,26.1345,25.9054,25.9936,305200.0
2008-01-22 12:00:00,44.3,44.64,44.22,44.62,124100.0,26.0229,26.2227,25.9759,26.2109,124100.0
2008-01-22 12:10:00,44.62,44.7,44.13,44.14,176600.0,26.2109,26.2579,25.9231,25.9289,176600.0
2008-01-22 12:20:00,44.13,44.6,44.08,44.43,200200.0,25.9231,26.1992,25.8937,26.0993,200200.0
2008-01-22 12:30:00,44.43,44.62,44.38,44.5,98600.0,26.0993,26.2109,26.0699,26.1404,98600.0
2008-01-22 12:40:00,44.48,44.75,44.36,44.58,104600.0,26.1287,26.2873,26.0582,26.1874,104600.0
2008-01-22 12:50:00,44.61,45.0,44.61,44.91,181000.0,26.205,26.4341,26.205,26.3813,181000.0
2008-01-22 13:00:00,44.91,45.17,44.77,45.11,224400.0,26.3813,26.534,26.299,26.4987,224400.0
2008-01-22 13:10:00,45.12,45.19,44.79,44.86,127800.0,26.5046,26.5457,26.3108,26.3519,127800.0
2008-01-22 13:20:00,44.89,45.0,44.64,44.76,91500.0,26.3695,26.4341,26.2227,26.2931,91500.0
2008-01-22 13:30:00,44.75,44.8,44.62,44.72,122100.0,26.2873,26.3166,26.2109,26.2696,122100.0
2008-01-22 13:40:00,44.73,44.97,44.55,44.76,194000.0,26.2755,26.4165,26.1698,26.2931,194000.0
2008-01-22 13:50:00,44.77,44.87,44.53,44.73,224300.0,26.299,26.3578,26.158,26.2755,224300.0
2008-01-22 14:00:00,44.73,44.73,44.22,44.25,151300.0,26.2755,26.2755,25.9759,25.9936,151300.0
2008-01-22 14:10:00,44.24,44.68,44.23,44.65,150100.0,25.9877,26.2462,25.9818,26.2285,150100.0
2008-01-22 14:20:00,44.65,44.77,44.45,44.61,108600.0,26.2285,26.299,26.111,26.205,108600.0
2008-01-22 14:30:00,44.61,44.64,44.42,44.59,114000.0,26.205,26.2227,26.0934,26.1933,114000.0
2008-01-22 14:40:00,44.6,44.86,44.52,44.82,128400.0,26.1992,26.3519,26.1522,26.3284,128400.0
2008-01-22 14:50:00,44.82,44.91,44.68,44.82,131100.0,26.3284,26.3813,26.2462,26.3284,131100.0
2008-01-22 15:00:00,44.83,45.19,44.77,45.17,215400.0,26.3343,26.5457,26.299,26.534,215400.0
2008-01-22 15:10:00,45.17,45.17,44.79,45.0,270600.0,26.534,26.534,26.3108,26.4341,270600.0
2008-01-22 15:20:00,44.97,45.2,44.95,45.15,169800.0,26.4165,26.5516,26.4048,26.5222,169800.0
2008-01-22 15:30:00,45.15,45.67,45.14,45.48,473800.0,26.5222,26.8277,26.5164,26.7161,473800.0
2008-01-22 15:40:00,45.48,45.65,45.21,45.38,321100.0,26.7161,26.816,26.5575,26.6573,321100.0
2008-01-22 15:50:00,45.4,45.5,45.18,45.19,494600.0,26.6691,26.7278,26.5399,26.5457,494600.0
2008-01-23 09:30:00,44.87,44.99,44.2,44.76,504400.0,26.3578,26.4283,25.9642,26.2931,504400.0
2008-01-23 09:40:00,44.72,44.94,44.45,44.93,199200.0,26.2696,26.3989,26.111,26.393,199200.0
2008-01-23 09:50:00,44.93,45.76,44.9,45.68,287500.0,26.393,26.8806,26.3754,26.8336,287500.0
2008-01-23 10:00:00,45.68,46.17,45.59,45.99,417400.0,26.8336,27.1214,26.7807,27.0157,417400.0
2008-01-23 10:10:00,45.98,46.49,45.96,46.33,425600.0,27.0098,27.3094,26.9981,27.2154,425600.0
2008-01-23 10:20:00,46.33,46.4,45.81,45.95,251700.0,27.2154,27.2565,26.9099,26.9922,251700.0
2008-01-23 10:30:00,45.9,45.92,45.31,45.35,299800.0,26.9628,26.9746,26.6162,26.6397,299800.0
2008-01-23 10:40:00,45.35,45.62,45.18,45.53,240800.0,26.6397,26.7983,26.5399,26.7455,240800.0
2008-01-23 10:50:00,45.54,45.92,45.32,45.82,122700.0,26.7513,26.9746,26.6221,26.9158,122700.0
2008-01-23 11:00:00,45.81,46.04,45.76,45.8,232400.0,26.9099,27.045,26.8806,26.9041,232400.0
2008-01-23 11:10:00,45.8,45.9,45.64,45.69,186000.0,26.9041,26.9628,26.8101,26.8395,186000.0
2008-01-23 11:20:00,45.68,45.92,45.55,45.57,135300.0,26.8336,26.9746,26.7572,26.769,135300.0
2008-01-23 11:30:00,45.56,45.58,45.1,45.31,175600.0,26.7631,26.7748,26.4929,26.6162,175600.0
2008-01-23 11:40:00,45.32,45.36,44.83,44.87,208000.0,26.6221,26.6456,26.3343,26.3578,208000.0
2008-01-23 11:50:00,44.89,45.06,44.84,44.9,167500.0,26.3695,26.4694,26.3401,26.3754,167500.0
2008-01-23 12:00:00,44.88,44.95,44.74,44.83,133900.0,26.3636,26.4048,26.2814,26.3343,133900.0
2008-01-23 12:10:00,44.82,45.21,44.79,45.18,198800.0,26.3284,26.5575,26.3108,26.5399,198800.0
2008-01-23 12:20:00,45.17,45.26,44.72,44.99,324000.0,26.534,26.5869,26.2696,26.4283,324000.0
2008-01-23 12:30:00,44.99,44.99,44.32,44.32,198600.0,26.4283,26.4283,26.0347,26.0347,198600.0
2008-01-23 12:40:00,44.33,44.68,44.15,44.64,189500.0,26.0406,26.2462,25.9348,26.2227,189500.0
2008-01-23 12:50:00,44.66,44.78,44.54,44.65,137900.0,26.2344,26.3049,26.1639,26.2285,137900.0
2008-01-23 13:00:00,44.65,44.89,44.56,44.71,150900.0,26.2285,26.3695,26.1757,26.2638,150900.0
2008-01-23 13:10:00,44.72,44.78,44.5,44.64,164100.0,26.2696,26.3049,26.1404,26.2227,164100.0
2008-01-23 13:20:00,44.64,44.77,44.35,44.35,312600.0,26.2227,26.299,26.0523,26.0523,312600.0
2008-01-23 13:30:00,44.36,44.7,44.12,44.68,299900.0,26.0582,26.2579,25.9172,26.2462,299900.0
2008-01-23 13:40:00,44.68,45.03,44.5,44.97,241600.0,26.2462,26.4518,26.1404,26.4165,241600.0
2008-01-23 13:50:00,44.97,45.04,44.79,44.99,178900.0,26.4165,26.4576,26.3108,26.4283,178900.0
2008-01-23 14:00:00,45.0,45.22,44.82,45.22,164300.0,26.4341,26.5634,26.3284,26.5634,164300.0
2008-01-23 14:10:00,45.21,45.43,45.0,45.19,193300.0,26.5575,26.6867,26.4341,26.5457,193300.0
2008-01-23 14:20:00,45.19,45.74,45.18,45.64,266600.0,26.5457,26.8688,26.5399,26.8101,266600.0
2008-01-23 14:30:00,45.62,45.71,45.33,45.68,189300.0,26.7983,26.8512,26.628,26.8336,189300.0
2008-01-23 14:40:00,45.68,45.75,45.24,45.48,336700.0,26.8336,26.8747,26.5751,26.7161,336700.0
2008-01-23 14:50:00,45.48,45.55,45.26,45.55,154900.0,26.7161,26.7572,26.5869,26.7572,154900.0
2008-01-23 15:00:00,45.57,46.0,45.52,45.98,265000.0,26.769,27.0216,26.7396,27.0098,265000.0
2008-01-23 15:10:00,45.99,46.31,45.95,46.1,406500.0,27.0157,27.2037,26.9922,27.0803,406500.0
2008-01-23 15:20:00,46.11,46.63,46.1,46.55,454100.0,27.0862,27.3916,27.0803,27.3446,454100.0
2008-01-23 15:30:00,46.54,47.04,46.46,46.9,506300.0,27.3388,27.6325,27.2918,27.5502,506300.0
2008-01-23 15:40:00,47.03,47.22,46.68,46.82,518100.0,27.6266,27.7382,27.421,27.5032,518100.0
2008-01-23 15:50:00,46.98,47.01,46.71,46.9,432100.0,27.5972,27.6149,27.4386,27.5502,432100.0
2008-01-24 09:30:00,47.05,47.78,47.05,47.5,419900.0,27.6383,28.0672,27.6383,27.9027,419900.0
2008-01-24 09:40:00,47.5,47.7,47.41,47.7,534000.0,27.9027,28.0202,27.8498,28.0202,534000.0
2008-01-24 09:50:00,47.7,48.0,47.5,47.55,498300.0,28.0202,28.1964,27.9027,27.9321,498300.0
2008-01-24 10:00:00,47.51,47.85,47.45,47.5,419800.0,27.9086,28.1083,27.8733,27.9027,419800.0
2008-01-24 10:10:00,47.5,47.53,47.09,47.17,333200.0,27.9027,27.9203,27.6618,27.7088,333200.0
2008-01-24 10:20:00,47.17,47.44,46.94,47.27,250300.0,27.7088,27.8674,27.5737,27.7676,250300.0
2008-01-24 10:30:00,47.27,47.54,46.95,47.51,402800.0,27.7676,27.9262,27.5796,27.9086,402800.0
2008-01-24 10:40:00,47.52,47.54,47.06,47.16,273400.0,27.9144,27.9262,27.6442,27.703,273400.0
2008-01-24 10:50:00,47.15,47.29,47.0,47.23,158300.0,27.6971,27.7793,27.609,27.7441,158300.0
2008-01-24 11:00:00,47.23,47.23,46.91,47.0,218300.0,27.7441,27.7441,27.5561,27.609,218300.0
2008-01-24 11:10:00,47.01,47.33,47.01,47.26,78900.0,27.6149,27.8028,27.6149,27.7617,78900.0
2008-01-24 11:20:00,47.28,47.41,47.22,47.41,115600.0,27.7735,27.8498,27.7382,27.8498,115600.0
2008-01-24 11:30:00,47.41,47.41,47.17,47.22,113400.0,27.8498,27.8498,27.7088,27.7382,113400.0
2008-01-24 11:40:00,47.21,47.22,47.14,47.18,191600.0,27.7323,27.7382,27.6912,27.7147,191600.0
2008-01-24 11:50:00,47.2,47.29,46.93,46.95,146700.0,27.7265,27.7793,27.5679,27.5796,146700.0
2008-01-24 12:00:00,46.93,47.04,46.75,46.78,144400.0,27.5679,27.6325,27.4621,27.4797,144400.0
2008-01-24 12:10:00,46.78,46.79,46.47,46.77,201700.0,27.4797,27.4856,27.2976,27.4739,201700.0
2008-01-24 12:20:00,46.77,46.86,46.58,46.7,107500.0,27.4739,27.5267,27.3623,27.4327,107500.0
2008-01-24 12:30:00,46.71,46.78,46.15,46.18,168100.0,27.4386,27.4797,27.1097,27.1273,168100.0
2008-01-24 12:40:00,46.17,46.47,46.15,46.3,174400.0,27.1214,27.2976,27.1097,27.1978,174400.0
2008-01-24 12:50:00,46.31,46.48,46.19,46.44,137100.0,27.2037,27.3035,27.1332,27.28,137100.0
2008-01-24 13:00:00,46.44,46.46,46.29,46.3,93000.0,27.28,27.2918,27.1919,27.1978,93000.0
2008-01-24 13:10:00,46.31,46.55,46.22,46.44,131000.0,27.2037,27.3446,27.1508,27.28,131000.0
2008-01-24 13:20:00,46.41,46.7,46.4,46.45,99600.0,27.2624,27.4327,27.2565,27.2859,99600.0
2008-01-24 13:30:00,46.46,46.57,46.19,46.5,86000.0,27.2918,27.3564,27.1332,27.3153,86000.0
2008-01-24 13:40:00,46.51,46.74,46.51,46.64,133400.0,27.3211,27.4562,27.3211,27.3975,133400.0
2008-01-24 13:50:00,46.64,46.86,46.56,46.6,117500.0,27.3975,27.5267,27.3505,27.374,117500.0
2008-01-24 14:00:00,46.6,46.85,46.46,46.77,89600.0,27.374,27.5209,27.2918,27.4739,89600.0
2008-01-24 14:10:00,46.78,46.82,46.49,46.5,98300.0,27.4797,27.5032,27.3094,27.3153,98300.0
2008-01-24 14:20:00,46.51,46.85,46.5,46.71,85300.0,27.3211,27.5209,27.3153,27.4386,85300.0
2008-01-24 14:30:00,46.71,46.88,46.71,46.88,98800.0,27.4386,27.5385,27.4386,27.5385,98800.0
2008-01-24 14:40:00,46.88,47.0,46.53,46.7,231100.0,27.5385,27.609,27.3329,27.4327,231100.0
2008-01-24 14:50:00,46.69,46.73,46.48,46.62,177100.0,27.4269,27.4504,27.3035,27.3858,177100.0
2008-01-24 15:00:00,46.62,46.76,46.57,46.68,146200.0,27.3858,27.468,27.3564,27.421,146200.0
2008-01-24 15:10:00,46.69,46.69,46.44,46.63,178100.0,27.4269,27.4269,27.28,27.3916,178100.0
2008-01-24 15:20:00,46.63,46.82,46.62,46.77,178000.0,27.3916,27.5032,27.3858,27.4739,178000.0
2008-01-24 15:30:00,46.76,46.87,46.74,46.85,154400.0,27.468,27.5326,27.4562,27.5209,154400.0
2008-01-24 15:40:00,46.85,47.08,46.85,46.99,380600.0,27.5209,27.656,27.5209,27.6031,380600.0
2008-01-24 15:50:00,46.99,47.05,46.73,46.96,404600.0,27.6031,27.6383,27.4504,27.5855,404600.0
2008-01-25 09:30:00,47.54,47.63,47.11,47.42,163000.0,27.9262,27.9791,27.6736,27.8557,163000.0
2008-01-25 09:40:00,47.41,47.55,47.3,47.45,153300.0,27.8498,27.9321,27.7852,27.8733,153300.0
2008-01-25 09:50:00,47.45,47.5,46.88,46.92,232400.0,27.8733,27.9027,27.5385,27.562,232400.0
2008-01-25 10:00:00,46.91,47.0,46.75,46.78,140100.0,27.5561,27.609,27.4621,27.4797,140100.0
2008-01-25 10:10:00,46.78,46.8,46.51,46.78,159700.0,27.4797,27.4915,27.3211,27.4797,159700.0
2008-01-25 10:20:00,46.79,46.85,46.42,46.44,183400.0,27.4856,27.5209,27.2683,27.28,183400.0
2008-01-25 10:30:00,46.45,46.47,46.09,46.26,217700.0,27.2859,27.2976,27.0744,27.1743,217700.0
2008-01-25 10:40:00,46.32,46.65,46.16,46.62,149800.0,27.2095,27.4034,27.1155,27.3858,149800.0
2008-01-25 10:50:00,46.62,46.63,46.1,46.18,135300.0,27.3858,27.3916,27.0803,27.1273,135300.0
2008-01-25 11:00:00,46.16,46.52,45.79,46.41,250300.0,27.1155,27.327,26.8982,27.2624,250300.0
2008-01-25 11:10:00,46.39,46.46,46.16,46.46,89100.0,27.2506,27.2918,27.1155,27.2918,89100.0
2008-01-25 11:20:00,46.43,46.48,46.02,46.24,175800.0,27.2741,27.3035,27.0333,27.1625,175800.0
2008-01-25 11:30:00,46.24,46.48,46.21,46.31,96200.0,27.1625,27.3035,27.1449,27.2037,96200.0
2008-01-25 11:40:00,46.3,46.49,46.26,46.35,78500.0,27.1978,27.3094,27.1743,27.2272,78500.0
2008-01-25 11:50:00,46.33,46.5,46.31,46.4,83900.0,27.2154,27.3153,27.2037,27.2565,83900.0
2008-01-25 12:00:00,46.4,46.59,46.17,46.39,248400.0,27.2565,27.3681,27.1214,27.2506,248400.0
2008-01-25 12:10:00,46.39,46.54,46.35,46.45,130000.0,27.2506,27.3388,27.2272,27.2859,130000.0
2008-01-25 12:20:00,46.45,46.56,46.42,46.43,81200.0,27.2859,27.3505,27.2683,27.2741,81200.0
2008-01-25 12:30:00,46.43,46.53,46.33,46.36,74900.0,27.2741,27.3329,27.2154,27.233,74900.0
2008-01-25 12:40:00,46.36,46.44,46.07,46.16,210200.0,27.233,27.28,27.0627,27.1155,210200.0
2008-01-25 12:50:00,46.16,46.32,45.94,45.98,142100.0,27.1155,27.2095,26.9863,27.0098,142100.0
2008-01-25 13:00:00,45.99,46.16,45.93,46.03,196900.0,27.0157,27.1155,26.9804,27.0392,196900.0
2008-01-25 13:10:00,46.05,46.22,46.0,46.06,106200.0,27.0509,27.1508,27.0216,27.0568,106200.0
2008-01-25 13:20:00,46.07,46.09,45.77,45.87,111300.0,27.0627,27.0744,26.8864,26.9452,111300.0
2008-01-25 13:30:00,45.85,45.95,45.57,45.85,180900.0,26.9334,26.9922,26.769,26.9334,180900.0
2008-01-25 13:40:00,45.85,45.9,45.6,45.63,87600.0,26.9334,26.9628,26.7866,26.8042,87600.0
2008-01-25 13:50:00,45.62,45.7,45.44,45.59,147300.0,26.7983,26.8453,26.6926,26.7807,147300.0
2008-01-25 14:00:00,45.59,45.6,45.35,45.48,182200.0,26.7807,26.7866,26.6397,26.7161,182200.0
2008-01-25 14:10:00,45.48,45.63,45.36,45.51,219000.0,26.7161,26.8042,26.6456,26.7337,219000.0
2008-01-25 14:20:00,45.5,45.62,45.41,45.48,162700.0,26.7278,26.7983,26.675,26.7161,162700.0
2008-01-25 14:30:00,45.47,45.79,45.47,45.69,147500.0,26.7102,26.8982,26.7102,26.8395,147500.0
2008-01-25 14:40:00,45.7,45.73,45.48,45.49,130000.0,26.8453,26.8629,26.7161,26.722,130000.0
2008-01-25 14:50:00,45.5,45.54,45.1,45.42,153200.0,26.7278,26.7513,26.4929,26.6808,153200.0
2008-01-25 15:00:00,45.45,45.5,45.29,45.41,100400.0,26.6985,26.7278,26.6045,26.675,100400.0
2008-01-25 15:10:00,45.41,45.77,45.32,45.77,113400.0,26.675,26.8864,26.6221,26.8864,113400.0
2008-01-25 15:20:00,45.75,45.78,45.47,45.61,203000.0,26.8747,26.8923,26.7102,26.7925,203000.0
2008-01-25 15:30:00,45.61,45.82,45.46,45.64,236900.0,26.7925,26.9158,26.7043,26.8101,236900.0
2008-01-25 15:40:00,45.63,45.72,45.11,45.15,400300.0,26.8042,26.8571,26.4987,26.5222,400300.0
2008-01-25 15:50:00,45.15,45.38,45.03,45.3,589400.0,26.5222,26.6573,26.4518,26.6104,589400.0
2008-01-28 09:30:00,45.25,45.5,45.06,45.22,136700.0,26.581,26.7278,26.4694,26.5634,136700.0
2008-01-28 09:40:00,45.21,45.61,44.9,45.53,210100.0,26.5575,26.7925,26.3754,26.7455,210100.0
2008-01-28 09:50:00,45.52,45.97,45.5,45.94,131800.0,26.7396,27.0039,26.7278,26.9863,131800.0
2008-01-28 10:00:00,45.93,45.93,45.24,45.37,199100.0,26.9804,26.9804,26.5751,26.6515,199100.0
2008-01-28 10:10:00,45.37,45.9,45.37,45.88,113700.0,26.6515,26.9628,26.6515,26.9511,113700.0
2008-01-28 10:20:00,45.89,46.16,45.75,46.02,128100.0,26.9569,27.1155,26.8747,27.0333,128100.0
2008-01-28 10:30:00,46.02,46.07,45.58,45.75,130700.0,27.0333,27.0627,26.7748,26.8747,130700.0
2008-01-28 10:40:00,45.76,46.15,45.76,46.12,112500.0,26.8806,27.1097,26.8806,27.092,112500.0
2008-01-28 10:50:00,46.12,46.39,46.02,46.34,147700.0,27.092,27.2506,27.0333,27.2213,147700.0
2008-01-28 11:00:00,46.34,46.56,46.3,46.37,133700.0,27.2213,27.3505,27.1978,27.2389,133700.0
2008-01-28 11:10:00,46.38,46.45,46.02,46.1,172200.0,27.2448,27.2859,27.0333,27.0803,172200.0
2008-01-28 11:20:00,46.1,46.3,45.9,46.21,142200.0,27.0803,27.1978,26.9628,27.1449,142200.0
2008-01-28 11:30:00,46.21,46.47,46.16,46.42,195700.0,27.1449,27.2976,27.1155,27.2683,195700.0
2008-01-28 11:40:00,46.4,46.52,46.34,46.51,234700.0,27.2565,27.327,27.2213,27.3211,234700.0
2008-01-28 11:50:00,46.51,46.53,46.21,46.22,144800.0,27.3211,27.3329,27.1449,27.1508,144800.0
2008-01-28 12:00:00,46.22,46.25,46.06,46.06,110400.0,27.1508,27.1684,27.0568,27.0568,110400.0
2008-01-28 12:10:00,46.06,46.14,46.01,46.11,75400.0,27.0568,27.1038,27.0274,27.0862,75400.0
2008-01-28 12:20:00,46.11,46.24,46.05,46.08,115900.0,27.0862,27.1625,27.0509,27.0685,115900.0
2008-01-28 12:30:00,46.09,46.33,46.08,46.3,214700.0,27.0744,27.2154,27.0685,27.1978,214700.0
2008-01-28 12:40:00,46.3,46.69,46.28,46.69,236000.0,27.1978,27.4269,27.186,27.4269,236000.0
2008-01-28 12:50:00,46.67,46.7,46.55,46.6,132100.0,27.4151,27.4327,27.3446,27.374,132100.0
2008-01-28 13:00:00,46.61,46.86,46.54,46.62,132400.0,27.3799,27.5267,27.3388,27.3858,132400.0
2008-01-28 13:10:00,46.62,46.7,46.54,46.64,116300.0,27.3858,27.4327,27.3388,27.3975,116300.0
2008-01-28 13:20:00,46.64,46.96,46.64,46.94,173900.0,27.3975,27.5855,27.3975,27.5737,173900.0
2008-01-28 13:30:00,46.95,46.97,46.85,46.85,196200.0,27.5796,27.5914,27.5209,27.5209,196200.0
2008-01-28 13:40:00,46.85,46.89,46.69,46.72,498000.0,27.5209,27.5444,27.4269,27.4445,498000.0
2008-01-28 13:50:00,46.72,47.0,46.71,46.91,160900.0,27.4445,27.609,27.4386,27.5561,160900.0
2008-01-28 14:00:00,46.9,47.11,46.87,47.1,201900.0,27.5502,27.6736,27.5326,27.6677,201900.0
2008-01-28 14:10:00,47.11,47.27,47.09,47.17,350600.0,27.6736,27.7676,27.6618,27.7088,350600.0
2008-01-28 14:20:00,47.18,47.3,47.13,47.28,188800.0,27.7147,27.7852,27.6853,27.7735,188800.0
2008-01-28 14:30:00,47.28,47.5,47.27,47.46,286500.0,27.7735,27.9027,27.7676,27.8792,286500.0
2008-01-28 14:40:00,47.45,47.57,47.38,47.56,297900.0,27.8733,27.9438,27.8322,27.9379,297900.0
2008-01-28 14:50:00,47.56,47.61,47.49,47.51,601200.0,27.9379,27.9673,27.8968,27.9086,601200.0
2008-01-28 15:00:00,47.51,47.62,47.43,47.47,371600.0,27.9086,27.9732,27.8616,27.8851,371600.0
2008-01-28 15:10:00,47.47,47.48,47.17,47.27,378900.0,27.8851,27.8909,27.7088,27.7676,378900.0
2008-01-28 15:20:00,47.27,47.72,47.27,47.53,429800.0,27.7676,28.0319,27.7676,27.9203,429800.0
2008-01-28 15:30:00,47.54,47.75,47.52,47.74,422800.0,27.9262,28.0495,27.9144,28.0437,422800.0
2008-01-28 15:40:00,47.76,48.2,47.75,48.06,665500.0,28.0554,28.3139,28.0495,28.2316,665500.0
2008-01-28 15:50:00,48.06,48.08,47.84,48.06,869100.0,28.2316,28.2434,28.1024,28.2316,869100.0
2008-01-29 09:30:00,47.53,48.14,47.53,48.08,362200.0,27.9203,28.2786,27.9203,28.2434,362200.0
2008-01-29 09:40:00,48.05,48.15,47.82,48.12,312100.0,28.2258,28.2845,28.0907,28.2669,312100.0
2008-01-29 09:50:00,48.13,48.13,47.75,47.77,192100.0,28.2728,28.2728,28.0495,28.0613,192100.0
2008-01-29 10:00:00,47.76,48.09,47.56,47.85,236200.0,28.0554,28.2493,27.9379,28.1083,236200.0
2008-01-29 10:10:00,47.87,48.4,47.85,47.9,162300.0,28.12,28.4314,28.1083,28.1377,162300.0
2008-01-29 10:20:00,47.9,48.22,47.9,48.04,81500.0,28.1377,28.3256,28.1377,28.2199,81500.0
2008-01-29 10:30:00,48.06,48.1,47.82,47.89,73600.0,28.2316,28.2551,28.0907,28.1318,73600.0
2008-01-29 10:40:00,47.88,47.95,47.7,47.71,94100.0,28.1259,28.167,28.0202,28.026,94100.0
2008-01-29 10:50:00,47.72,47.79,47.52,47.78,95700.0,28.0319,28.073,27.9144,28.0672,95700.0
2008-01-29 11:00:00,47.77,47.92,47.75,47.82,77000.0,28.0613,28.1494,28.0495,28.0907,77000.0
2008-01-29 11:10:00,47.82,47.82,47.48,47.77,155200.0,28.0907,28.0907,27.8909,28.0613,155200.0
2008-01-29 11:20:00,47.77,47.81,47.57,47.76,63800.0,28.0613,28.0848,27.9438,28.0554,63800.0
2008-01-29 11:30:00,47.76,47.99,47.72,47.97,73600.0,28.0554,28.1905,28.0319,28.1788,73600.0
2008-01-29 11:40:00,47.99,48.15,47.97,48.09,126800.0,28.1905,28.2845,28.1788,28.2493,126800.0
2008-01-29 11:50:00,48.08,48.31,48.05,48.31,103000.0,28.2434,28.3785,28.2258,28.3785,103000.0
2008-01-29 12:00:00,48.29,48.33,48.21,48.21,114000.0,28.3668,28.3903,28.3198,28.3198,114000.0
2008-01-29 12:10:00,48.2,48.28,48.1,48.2,91300.0,28.3139,28.3609,28.2551,28.3139,91300.0
2008-01-29 12:20:00,48.21,48.45,48.2,48.29,178500.0,28.3198,28.4607,28.3139,28.3668,178500.0
2008-01-29 12:30:00,48.29,48.34,48.13,48.16,114100.0,28.3668,28.3961,28.2728,28.2904,114100.0
2008-01-29 12:40:00,48.16,48.34,48.16,48.31,109300.0,28.2904,28.3961,28.2904,28.3785,109300.0
2008-01-29 12:50:00,48.31,48.39,48.25,48.37,83700.0,28.3785,28.4255,28.3433,28.4137,83700.0
2008-01-29 13:00:00,48.34,48.39,48.27,48.33,102300.0,28.3961,28.4255,28.355,28.3903,102300.0
2008-01-29 13:10:00,48.32,48.5,48.32,48.49,135100.0,28.3844,28.4901,28.3844,28.4842,135100.0
2008-01-29 13:20:00,48.49,48.77,48.47,48.75,169800.0,28.4842,28.6487,28.4725,28.637,169800.0
2008-01-29 13:30:00,48.74,49.05,48.74,48.88,310100.0,28.6311,28.8132,28.6311,28.7133,310100.0
2008-01-29 13:40:00,48.87,48.88,48.64,48.8,242600.0,28.7075,28.7133,28.5724,28.6663,242600.0
2008-01-29 13:50:00,48.79,48.82,48.68,48.69,207500.0,28.6605,28.6781,28.5959,28.6017,207500.0
2008-01-29 14:00:00,48.69,48.76,48.59,48.69,238700.0,28.6017,28.6428,28.543,28.6017,238700.0
2008-01-29 14:10:00,48.69,48.97,48.69,48.95,171400.0,28.6017,28.7662,28.6017,28.7545,171400.0
2008-01-29 14:20:00,48.95,49.02,48.8,48.91,279900.0,28.7545,28.7956,28.6663,28.731,279900.0
2008-01-29 14:30:00,48.92,49.03,48.91,49.0,201300.0,28.7368,28.8015,28.731,28.7838,201300.0
2008-01-29 14:40:00,49.0,49.01,48.88,48.93,185900.0,28.7838,28.7897,28.7133,28.7427,185900.0
2008-01-29 14:50:00,48.94,49.08,48.88,48.95,182000.0,28.7486,28.8308,28.7133,28.7545,182000.0
2008-01-29 15:00:00,48.95,49.08,48.83,49.08,252400.0,28.7545,28.8308,28.684,28.8308,252400.0
2008-01-29 15:10:00,49.07,49.09,48.78,48.8,185800.0,28.8249,28.8367,28.6546,28.6663,185800.0
2008-01-29 15:20:00,48.8,49.0,48.8,48.88,216900.0,28.6663,28.7838,28.6663,28.7133,216900.0
2008-01-29 15:30:00,48.88,48.88,48.75,48.82,247800.0,28.7133,28.7133,28.637,28.6781,247800.0
2008-01-29 15:40:00,48.82,49.04,48.81,49.02,511400.0,28.6781,28.8073,28.6722,28.7956,511400.0
2008-01-29 15:50:00,49.02,49.07,48.92,48.96,564900.0,28.7956,28.8249,28.7368,28.7603,564900.0
2008-01-30 09:30:00,48.64,48.64,47.3,47.34,866900.0,28.5724,28.5724,27.7852,27.8087,866900.0
2008-01-30 09:40:00,47.34,47.45,47.05,47.32,389300.0,27.8087,27.8733,27.6383,27.797,389300.0
2008-01-30 09:50:00,47.31,47.56,47.23,47.44,221900.0,27.7911,27.9379,27.7441,27.8674,221900.0
2008-01-30 10:00:00,47.44,47.73,47.43,47.73,157000.0,27.8674,28.0378,27.8616,28.0378,157000.0
2008-01-30 10:10:00,47.71,47.88,47.46,47.49,166000.0,28.026,28.1259,27.8792,27.8968,166000.0
2008-01-30 10:20:00,47.49,47.77,47.39,47.49,274700.0,27.8968,28.0613,27.8381,27.8968,274700.0
2008-01-30 10:30:00,47.5,47.56,47.31,47.46,270000.0,27.9027,27.9379,27.7911,27.8792,270000.0
2008-01-30 10:40:00,47.45,47.5,47.32,47.47,151700.0,27.8733,27.9027,27.797,27.8851,151700.0
2008-01-30 10:50:00,47.48,47.51,47.4,47.44,119500.0,27.8909,27.9086,27.8439,27.8674,119500.0
2008-01-30 11:00:00,47.45,47.48,47.37,47.45,113600.0,27.8733,27.8909,27.8263,27.8733,113600.0
2008-01-30 11:10:00,47.45,47.58,47.44,47.45,168600.0,27.8733,27.9497,27.8674,27.8733,168600.0
2008-01-30 11:20:00,47.45,47.46,47.35,47.36,79300.0,27.8733,27.8792,27.8146,27.8205,79300.0
2008-01-30 11:30:00,47.36,47.47,47.31,47.37,121200.0,27.8205,27.8851,27.7911,27.8263,121200.0
2008-01-30 11:40:00,47.36,47.43,47.23,47.42,112200.0,27.8205,27.8616,27.7441,27.8557,112200.0
2008-01-30 11:50:00,47.43,47.47,47.29,47.44,99200.0,27.8616,27.8851,27.7793,27.8674,99200.0
2008-01-30 12:00:00,47.41,47.65,47.35,47.6,114300.0,27.8498,27.9908,27.8146,27.9614,114300.0
2008-01-30 12:10:00,47.6,47.67,47.58,47.58,81200.0,27.9614,28.0026,27.9497,27.9497,81200.0
2008-01-30 12:20:00,47.58,47.61,47.52,47.57,81900.0,27.9497,27.9673,27.9144,27.9438,81900.0
2008-01-30 12:30:00,47.57,47.62,47.52,47.52,87700.0,27.9438,27.9732,27.9144,27.9144,87700.0
2008-01-30 12:40:00,47.52,47.61,47.51,47.6,97300.0,27.9144,27.9673,27.9086,27.9614,97300.0
2008-01-30 12:50:00,47.6,47.66,47.59,47.62,76100.0,27.9614,27.9967,27.9556,27.9732,76100.0
2008-01-30 13:00:00,47.62,47.69,47.62,47.66,80300.0,27.9732,28.0143,27.9732,27.9967,80300.0
2008-01-30 13:10:00,47.65,47.74,47.65,47.69,85400.0,27.9908,28.0437,27.9908,28.0143,85400.0
2008-01-30 13:20:00,47.7,47.73,47.62,47.66,95600.0,28.0202,28.0378,27.9732,27.9967,95600.0
2008-01-30 13:30:00,47.67,47.74,47.65,47.66,120300.0,28.0026,28.0437,27.9908,27.9967,120300.0
2008-01-30 13:40:00,47.65,47.8,47.57,47.71,94700.0,27.9908,28.0789,27.9438,28.026,94700.0
2008-01-30 13:50:00,47.71,47.76,47.66,47.75,108100.0,28.026,28.0554,27.9967,28.0495,108100.0
2008-01-30 14:00:00,47.72,47.84,47.64,47.81,77600.0,28.0319,28.1024,27.9849,28.0848,77600.0
2008-01-30 14:10:00,47.79,48.38,47.74,48.33,240700.0,28.073,28.4196,28.0437,28.3903,240700.0
2008-01-30 14:20:00,48.3,48.61,48.16,48.47,521700.0,28.3726,28.5547,28.2904,28.4725,521700.0
2008-01-30 14:30:00,48.52,48.61,47.58,47.86,577600.0,28.5019,28.5547,27.9497,28.1142,577600.0
2008-01-30 14:40:00,47.84,48.1,47.81,48.02,448600.0,28.1024,28.2551,28.0848,28.2082,448600.0
2008-01-30 14:50:00,48.02,48.4,47.9,48.4,267000.0,28.2082,28.4314,28.1377,28.4314,267000.0
2008-01-30 15:00:00,48.39,48.71,48.27,48.71,441000.0,28.4255,28.6135,28.355,28.6135,441000.0
2008-01-30 15:10:00,48.7,48.79,48.29,48.3,439800.0,28.6076,28.6605,28.3668,28.3726,439800.0
2008-01-30 15:20:00,48.29,48.37,48.16,48.33,379700.0,28.3668,28.4137,28.2904,28.3903,379700.0
2008-01-30 15:30:00,48.34,48.44,47.69,47.82,457500.0,28.3961,28.4549,28.0143,28.0907,457500.0
2008-01-30 15:40:00,47.81,47.93,47.48,47.55,585000.0,28.0848,28.1553,27.8909,27.9321,585000.0
2008-01-30 15:50:00,47.55,47.76,47.22,47.28,791400.0,27.9321,28.0554,27.7382,27.7735,791400.0
2008-01-31 09:30:00,46.64,46.64,45.61,46.3,480800.0,27.3975,27.3975,26.7925,27.1978,480800.0
2008-01-31 09:40:00,46.31,47.03,46.31,46.98,324000.0,27.2037,27.6266,27.2037,27.5972,324000.0
2008-01-31 09:50:00,46.98,47.37,46.76,47.33,316700.0,27.5972,27.8263,27.468,27.8028,316700.0
2008-01-31 10:00:00,47.31,47.38,46.77,47.15,241700.0,27.7911,27.8322,27.4739,27.6971,241700.0
2008-01-31 10:10:00,47.14,47.25,46.95,47.05,149100.0,27.6912,27.7558,27.5796,27.6383,149100.0
2008-01-31 10:20:00,47.05,47.45,46.78,47.45,270600.0,27.6383,27.8733,27.4797,27.8733,270600.0
2008-01-31 10:30:00,47.44,47.53,47.26,47.51,155000.0,27.8674,27.9203,27.7617,27.9086,155000.0
2008-01-31 10:40:00,47.51,47.75,47.42,47.72,200000.0,27.9086,28.0495,27.8557,28.0319,200000.0
2008-01-31 10:50:00,47.73,48.36,47.69,48.35,298900.0,28.0378,28.4079,28.0143,28.402,298900.0
2008-01-31 11:00:00,48.34,48.44,47.94,47.99,196900.0,28.3961,28.4549,28.1612,28.1905,196900.0
2008-01-31 11:10:00,47.99,48.11,47.95,48.1,163700.0,28.1905,28.261,28.167,28.2551,163700.0
2008-01-31 11:20:00,48.1,48.64,48.09,48.54,219800.0,28.2551,28.5724,28.2493,28.5136,219800.0
2008-01-31 11:30:00,48.54,48.59,48.27,48.27,178100.0,28.5136,28.543,28.355,28.355,178100.0
2008-01-31 11:40:00,48.27,48.87,48.26,48.79,172100.0,28.355,28.7075,28.3491,28.6605,172100.0
2008-01-31 11:50:00,48.79,48.98,48.66,48.8,244100.0,28.6605,28.7721,28.5841,28.6663,244100.0
2008-01-31 12:00:00,48.8,48.97,48.74,48.9,323000.0,28.6663,28.7662,28.6311,28.7251,323000.0
2008-01-31 12:10:00,48.91,48.94,48.7,48.86,342500.0,28.731,28.7486,28.6076,28.7016,342500.0
2008-01-31 12:20:00,48.85,48.86,48.46,48.57,226000.0,28.6957,28.7016,28.4666,28.5312,226000.0
2008-01-31 12:30:00,48.57,48.7,48.34,48.7,286500.0,28.5312,28.6076,28.3961,28.6076,286500.0
2008-01-31 12:40:00,48.68,48.82,48.58,48.71,235700.0,28.5959,28.6781,28.5371,28.6135,235700.0
2008-01-31 12:50:00,48.71,48.71,48.5,48.64,174400.0,28.6135,28.6135,28.4901,28.5724,174400.0
2008-01-31 13:00:00,48.65,48.82,48.53,48.54,136600.0,28.5782,28.6781,28.5077,28.5136,136600.0
2008-01-31 13:10:00,48.54,48.8,48.53,48.75,150600.0,28.5136,28.6663,28.5077,28.637,150600.0
2008-01-31 13:20:00,48.75,48.8,48.66,48.77,130500.0,28.637,28.6663,28.5841,28.6487,130500.0
2008-01-31 13:30:00,48.78,48.89,48.74,48.84,110100.0,28.6546,28.7192,28.6311,28.6898,110100.0
2008-01-31 13:40:00,48.84,48.9,48.7,48.78,172600.0,28.6898,28.7251,28.6076,28.6546,172600.0
2008-01-31 13:50:00,48.78,48.8,48.47,48.49,221000.0,28.6546,28.6663,28.4725,28.4842,221000.0
2008-01-31 14:00:00,48.48,48.66,48.47,48.54,223600.0,28.4784,28.5841,28.4725,28.5136,223600.0
2008-01-31 14:10:00,48.57,48.9,48.57,48.88,146300.0,28.5312,28.7251,28.5312,28.7133,146300.0
2008-01-31 14:20:00,48.87,49.0,48.68,48.74,164000.0,28.7075,28.7838,28.5959,28.6311,164000.0
2008-01-31 14:30:00,48.75,48.99,48.7,48.89,128300.0,28.637,28.778,28.6076,28.7192,128300.0
2008-01-31 14:40:00,48.9,49.25,48.83,49.25,223600.0,28.7251,28.9307,28.684,28.9307,223600.0
2008-01-31 14:50:00,49.25,49.52,49.17,49.51,390600.0,28.9307,29.0893,28.8837,29.0834,390600.0
2008-01-31 15:00:00,49.52,49.64,49.25,49.58,412700.0,29.0893,29.1598,28.9307,29.1245,412700.0
2008-01-31 15:10:00,49.59,49.63,49.35,49.4,303800.0,29.1304,29.1539,28.9894,29.0188,303800.0
2008-01-31 15:20:00,49.4,49.63,49.36,49.56,381100.0,29.0188,29.1539,28.9953,29.1128,381100.0
2008-01-31 15:30:00,49.57,49.63,49.29,49.42,413900.0,29.1187,29.1539,28.9542,29.0305,413900.0
2008-01-31 15:40:00,49.41,49.65,49.4,49.41,515800.0,29.0247,29.1657,29.0188,29.0247,515800.0
2008-01-31 15:50:00,49.41,49.43,48.7,48.91,860300.0,29.0247,29.0364,28.6076,28.731,860300.0
2008-02-01 09:30:00,48.73,48.92,48.16,48.24,347000.0,28.6252,28.7368,28.2904,28.3374,347000.0
2008-02-01 09:40:00,48.25,48.74,48.18,48.61,180900.0,28.3433,28.6311,28.3021,28.5547,180900.0
2008-02-01 09:50:00,48.62,48.7,48.28,48.38,142500.0,28.5606,28.6076,28.3609,28.4196,142500.0
2008-02-01 10:00:00,48.39,49.01,48.39,48.82,179700.0,28.4255,28.7897,28.4255,28.6781,179700.0
2008-02-01 10:10:00,48.81,48.83,48.59,48.61,133500.0,28.6722,28.684,28.543,28.5547,133500.0
2008-02-01 10:20:00,48.62,48.73,48.44,48.57,115500.0,28.5606,28.6252,28.4549,28.5312,115500.0
2008-02-01 10:30:00,48.55,48.55,48.11,48.24,204100.0,28.5195,28.5195,28.261,28.3374,204100.0
2008-02-01 10:40:00,48.28,48.36,48.0,48.03,202000.0,28.3609,28.4079,28.1964,28.214,202000.0
2008-02-01 10:50:00,48.03,48.34,48.0,48.22,128500.0,28.214,28.3961,28.1964,28.3256,128500.0
2008-02-01 11:00:00,48.22,48.39,48.11,48.25,155600.0,28.3256,28.4255,28.261,28.3433,155600.0
2008-02-01 11:10:00,48.22,48.31,47.79,47.93,196400.0,28.3256,28.3785,28.073,28.1553,196400.0
2008-02-01 11:20:00,47.92,48.13,47.8,47.89,240100.0,28.1494,28.2728,28.0789,28.1318,240100.0
2008-02-01 11:30:00,47.91,47.96,47.81,47.92,108900.0,28.1435,28.1729,28.0848,28.1494,108900.0
2008-02-01 11:40:00,47.92,47.93,47.73,47.83,185700.0,28.1494,28.1553,28.0378,28.0965,185700.0
2008-02-01 11:50:00,47.83,47.87,47.7,47.73,257200.0,28.0965,28.12,28.0202,28.0378,257200.0
2008-02-01 12:00:00,47.74,47.79,47.58,47.73,213600.0,28.0437,28.073,27.9497,28.0378,213600.0
2008-02-01 12:10:00,47.72,47.83,47.58,47.68,138700.0,28.0319,28.0965,27.9497,28.0084,138700.0
2008-02-01 12:20:00,47.65,47.83,47.61,47.8,133300.0,27.9908,28.0965,27.9673,28.0789,133300.0
2008-02-01 12:30:00,47.78,47.83,47.7,47.71,91100.0,28.0672,28.0965,28.0202,28.026,91100.0
2008-02-01 12:40:00,47.75,47.87,47.71,47.74,104100.0,28.0495,28.12,28.026,28.0437,104100.0
2008-02-01 12:50:00,47.74,47.88,47.67,47.73,77400.0,28.0437,28.1259,28.0026,28.0378,77400.0
2008-02-01 13:00:00,47.74,48.21,47.74,48.01,106400.0,28.0437,28.3198,28.0437,28.2023,106400.0
2008-02-01 13:10:00,48.01,48.17,47.87,48.07,102500.0,28.2023,28.2963,28.12,28.2375,102500.0
2008-02-01 13:20:00,48.06,48.26,48.03,48.11,153800.0,28.2316,28.3491,28.214,28.261,153800.0
2008-02-01 13:30:00,48.1,48.15,48.03,48.06,82900.0,28.2551,28.2845,28.214,28.2316,82900.0
2008-02-01 13:40:00,48.07,48.18,47.8,48.13,96800.0,28.2375,28.3021,28.0789,28.2728,96800.0
2008-02-01 13:50:00,48.12,48.19,48.05,48.05,72900.0,28.2669,28.308,28.2258,28.2258,72900.0
2008-02-01 14:00:00,48.05,48.18,48.04,48.17,66500.0,28.2258,28.3021,28.2199,28.2963,66500.0
2008-02-01 14:10:00,48.15,48.34,48.14,48.28,62900.0,28.2845,28.3961,28.2786,28.3609,62900.0
2008-02-01 14:20:00,48.28,48.43,48.27,48.3,74400.0,28.3609,28.449,28.355,28.3726,74400.0
2008-02-01 14:30:00,48.3,48.45,48.3,48.39,188300.0,28.3726,28.4607,28.3726,28.4255,188300.0
2008-02-01 14:40:00,48.4,48.4,48.2,48.29,144300.0,28.4314,28.4314,28.3139,28.3668,144300.0
2008-02-01 14:50:00,48.29,48.49,48.29,48.46,115300.0,28.3668,28.4842,28.3668,28.4666,115300.0
2008-02-01 15:00:00,48.45,48.55,48.41,48.52,154300.0,28.4607,28.5195,28.4372,28.5019,154300.0
2008-02-01 15:10:00,48.53,48.59,48.32,48.5,257500.0,28.5077,28.543,28.3844,28.4901,257500.0
2008-02-01 15:20:00,48.49,48.53,48.38,48.41,248500.0,28.4842,28.5077,28.4196,28.4372,248500.0
2008-02-01 15:30:00,48.4,48.59,48.39,48.58,166500.0,28.4314,28.543,28.4255,28.5371,166500.0
2008-02-01 15:40:00,48.58,48.74,48.56,48.69,357300.0,28.5371,28.6311,28.5254,28.6017,357300.0
2008-02-01 15:50:00,48.69,48.72,48.4,48.59,360400.0,28.6017,28.6193,28.4314,28.543,360400.0
2008-02-04 09:30:00,48.25,48.73,48.06,48.25,289000.0,28.3433,28.6252,28.2316,28.3433,289000.0
2008-02-04 09:40:00,48.21,48.64,48.2,48.5,308500.0,28.3198,28.5724,28.3139,28.4901,308500.0
2008-02-04 09:50:00,48.5,48.89,48.44,48.81,270600.0,28.4901,28.7192,28.4549,28.6722,270600.0
2008-02-04 10:00:00,48.82,48.82,48.45,48.61,311100.0,28.6781,28.6781,28.4607,28.5547,311100.0
2008-02-04 10:10:00,48.61,48.82,48.55,48.81,164900.0,28.5547,28.6781,28.5195,28.6722,164900.0
2008-02-04 10:20:00,48.81,48.86,48.6,48.74,204900.0,28.6722,28.7016,28.5489,28.6311,204900.0
2008-02-04 10:30:00,48.7,48.7,48.46,48.52,204300.0,28.6076,28.6076,28.4666,28.5019,204300.0
2008-02-04 10:40:00,48.51,48.74,48.4,48.61,140600.0,28.496,28.6311,28.4314,28.5547,140600.0
2008-02-04 10:50:00,48.63,48.85,48.61,48.64,175300.0,28.5665,28.6957,28.5547,28.5724,175300.0
2008-02-04 11:00:00,48.66,48.95,48.65,48.92,110500.0,28.5841,28.7545,28.5782,28.7368,110500.0
2008-02-04 11:10:00,48.9,49.12,48.75,49.01,198800.0,28.7251,28.8543,28.637,28.7897,198800.0
2008-02-04 11:20:00,49.0,49.18,48.99,49.18,119300.0,28.7838,28.8896,28.778,28.8896,119300.0
2008-02-04 11:30:00,49.16,49.23,48.96,48.98,191700.0,28.8778,28.9189,28.7603,28.7721,191700.0
2008-02-04 11:40:00,48.98,49.06,48.93,49.02,186600.0,28.7721,28.8191,28.7427,28.7956,186600.0
2008-02-04 11:50:00,49.02,49.1,48.85,48.87,98400.0,28.7956,28.8426,28.6957,28.7075,98400.0
2008-02-04 12:00:00,48.86,48.88,48.66,48.72,97800.0,28.7016,28.7133,28.5841,28.6193,97800.0
2008-02-04 12:10:00,48.71,48.89,48.68,48.81,142200.0,28.6135,28.7192,28.5959,28.6722,142200.0
2008-02-04 12:20:00,48.8,48.94,48.75,48.79,144900.0,28.6663,28.7486,28.637,28.6605,144900.0
2008-02-04 12:30:00,48.82,48.9,48.75,48.84,179900.0,28.6781,28.7251,28.637,28.6898,179900.0
2008-02-04 12:40:00,48.84,49.04,48.81,48.97,104100.0,28.6898,28.8073,28.6722,28.7662,104100.0
2008-02-04 12:50:00,48.96,49.02,48.84,48.95,125300.0,28.7603,28.7956,28.6898,28.7545,125300.0
2008-02-04 13:00:00,48.95,49.0,48.62,48.64,189700.0,28.7545,28.7838,28.5606,28.5724,189700.0
2008-02-04 13:10:00,48.62,48.84,48.58,48.83,114200.0,28.5606,28.6898,28.5371,28.684,114200.0
2008-02-04 13:20:00,48.82,48.83,48.63,48.64,77900.0,28.6781,28.684,28.5665,28.5724,77900.0
2008-02-04 13:30:00,48.65,48.93,48.63,48.91,102300.0,28.5782,28.7427,28.5665,28.731,102300.0
2008-02-04 13:40:00,48.91,49.03,48.9,49.03,90000.0,28.731,28.8015,28.7251,28.8015,90000.0
2008-02-04 13:50:00,49.05,49.08,48.98,49.02,566100.0,28.8132,28.8308,28.7721,28.7956,566100.0
2008-02-04 14:00:00,49.03,49.04,48.97,48.97,307100.0,28.8015,28.8073,28.7662,28.7662,307100.0
2008-02-04 14:10:00,48.96,49.03,48.92,49.0,218200.0,28.7603,28.8015,28.7368,28.7838,218200.0
2008-02-04 14:20:00,48.98,49.1,48.93,49.05,112600.0,28.7721,28.8426,28.7427,28.8132,112600.0
2008-02-04 14:30:00,49.05,49.05,48.77,48.78,243900.0,28.8132,28.8132,28.6487,28.6546,243900.0
2008-02-04 14:40:00,48.78,48.88,48.71,48.87,200400.0,28.6546,28.7133,28.6135,28.7075,200400.0
2008-02-04 14:50:00,48.86,48.97,48.72,48.79,277400.0,28.7016,28.7662,28.6193,28.6605,277400.0
2008-02-04 15:00:00,48.79,48.85,48.72,48.74,185400.0,28.6605,28.6957,28.6193,28.6311,185400.0
2008-02-04 15:10:00,48.77,48.9,48.74,48.74,130000.0,28.6487,28.7251,28.6311,28.6311,130000.0
2008-02-04 15:20:00,48.75,48.88,48.7,48.78,113800.0,28.637,28.7133,28.6076,28.6546,113800.0
2008-02-04 15:30:00,48.78,48.81,48.6,48.68,232100.0,28.6546,28.6722,28.5489,28.5959,232100.0
2008-02-04 15:40:00,48.68,48.89,48.61,48.75,396900.0,28.5959,28.7192,28.5547,28.637,396900.0
2008-02-04 15:50:00,48.74,48.75,48.48,48.53,558200.0,28.6311,28.637,28.4784,28.5077,558200.0
2008-02-05 09:30:00,47.69,47.69,47.06,47.32,663600.0,28.0143,28.0143,27.6442,27.797,663600.0
2008-02-05 09:40:00,47.33,47.39,47.17,47.21,337700.0,27.8028,27.8381,27.7088,27.7323,337700.0
2008-02-05 09:50:00,47.21,47.88,47.19,47.6,397600.0,27.7323,28.1259,27.7206,27.9614,397600.0
2008-02-05 10:00:00,47.59,47.62,47.27,47.4,182400.0,27.9556,27.9732,27.7676,27.8439,182400.0
2008-02-05 10:10:00,47.4,47.83,47.37,47.65,267200.0,27.8439,28.0965,27.8263,27.9908,267200.0
2008-02-05 10:20:00,47.65,47.82,47.62,47.8,201800.0,27.9908,28.0907,27.9732,28.0789,201800.0
2008-02-05 10:30:00,47.8,47.9,47.7,47.89,289100.0,28.0789,28.1377,28.0202,28.1318,289100.0
2008-02-05 10:40:00,47.9,47.94,47.65,47.65,176300.0,28.1377,28.1612,27.9908,27.9908,176300.0
2008-02-05 10:50:00,47.63,47.74,47.47,47.61,187500.0,27.9791,28.0437,27.8851,27.9673,187500.0
2008-02-05 11:00:00,47.6,47.63,47.41,47.57,255400.0,27.9614,27.9791,27.8498,27.9438,255400.0
2008-02-05 11:10:00,47.56,47.59,47.5,47.53,145800.0,27.9379,27.9556,27.9027,27.9203,145800.0
2008-02-05 11:20:00,47.54,47.87,47.53,47.85,159200.0,27.9262,28.12,27.9203,28.1083,159200.0
2008-02-05 11:30:00,47.85,48.0,47.77,48.0,160300.0,28.1083,28.1964,28.0613,28.1964,160300.0
2008-02-05 11:40:00,47.99,48.13,47.81,47.95,159300.0,28.1905,28.2728,28.0848,28.167,159300.0
2008-02-05 11:50:00,47.95,48.03,47.78,47.84,140200.0,28.167,28.214,28.0672,28.1024,140200.0
2008-02-05 12:00:00,47.84,47.84,47.71,47.78,69100.0,28.1024,28.1024,28.026,28.0672,69100.0
2008-02-05 12:10:00,47.78,47.8,47.59,47.76,81900.0,28.0672,28.0789,27.9556,28.0554,81900.0
2008-02-05 12:20:00,47.76,47.77,47.54,47.62,89400.0,28.0554,28.0613,27.9262,27.9732,89400.0
2008-02-05 12:30:00,47.61,47.82,47.5,47.59,162100.0,27.9673,28.0907,27.9027,27.9556,162100.0
2008-02-05 12:40:00,47.61,47.84,47.61,47.67,91700.0,27.9673,28.1024,27.9673,28.0026,91700.0
2008-02-05 12:50:00,47.68,47.87,47.65,47.65,106200.0,28.0084,28.12,27.9908,27.9908,106200.0
2008-02-05 13:00:00,47.66,47.83,47.5,47.55,214800.0,27.9967,28.0965,27.9027,27.9321,214800.0
2008-02-05 13:10:00,47.55,47.71,47.44,47.68,150300.0,27.9321,28.026,27.8674,28.0084,150300.0
2008-02-05 13:20:00,47.68,47.74,47.46,47.5,112500.0,28.0084,28.0437,27.8792,27.9027,112500.0
2008-02-05 13:30:00,47.51,47.62,47.42,47.51,120900.0,27.9086,27.9732,27.8557,27.9086,120900.0
2008-02-05 13:40:00,47.51,47.63,47.42,47.44,114000.0,27.9086,27.9791,27.8557,27.8674,114000.0
2008-02-05 13:50:00,47.43,47.51,47.25,47.31,116700.0,27.8616,27.9086,27.7558,27.7911,116700.0
2008-02-05 14:00:00,47.29,47.31,47.05,47.14,328900.0,27.7793,27.7911,27.6383,27.6912,328900.0
2008-02-05 14:10:00,47.14,47.36,47.12,47.2,276000.0,27.6912,27.8205,27.6795,27.7265,276000.0
2008-02-05 14:20:00,47.19,47.24,47.11,47.17,214400.0,27.7206,27.75,27.6736,27.7088,214400.0
2008-02-05 14:30:00,47.15,47.27,47.12,47.23,214300.0,27.6971,27.7676,27.6795,27.7441,214300.0
2008-02-05 14:40:00,47.23,47.23,46.75,46.86,288700.0,27.7441,27.7441,27.4621,27.5267,288700.0
2008-02-05 14:50:00,46.86,46.86,46.53,46.54,254400.0,27.5267,27.5267,27.3329,27.3388,254400.0
2008-02-05 15:00:00,46.54,46.61,46.45,46.51,287700.0,27.3388,27.3799,27.2859,27.3211,287700.0
2008-02-05 15:10:00,46.53,46.54,46.02,46.24,531000.0,27.3329,27.3388,27.0333,27.1625,531000.0
2008-02-05 15:20:00,46.24,46.48,46.24,46.42,378600.0,27.1625,27.3035,27.1625,27.2683,378600.0
2008-02-05 15:30:00,46.41,46.74,46.36,46.58,367500.0,27.2624,27.4562,27.233,27.3623,367500.0
2008-02-05 15:40:00,46.62,46.63,46.29,46.33,463200.0,27.3858,27.3916,27.1919,27.2154,463200.0
2008-02-05 15:50:00,46.33,46.44,46.12,46.21,505200.0,27.2154,27.28,27.092,27.1449,505200.0
2008-02-06 09:30:00,46.39,46.79,46.39,46.53,167900.0,27.2506,27.4856,27.2506,27.3329,167900.0
2008-02-06 09:40:00,46.53,46.78,46.28,46.7,148200.0,27.3329,27.4797,27.186,27.4327,148200.0
2008-02-06 09:50:00,46.75,46.95,46.51,46.76,225300.0,27.4621,27.5796,27.3211,27.468,225300.0
2008-02-06 10:00:00,46.77,47.45,46.77,47.4,209700.0,27.4739,27.8733,27.4739,27.8439,209700.0
2008-02-06 10:10:00,47.41,47.54,47.2,47.41,232000.0,27.8498,27.9262,27.7265,27.8498,232000.0
2008-02-06 10:20:00,47.41,47.43,47.21,47.27,229700.0,27.8498,27.8616,27.7323,27.7676,229700.0
2008-02-06 10:30:00,47.25,47.74,47.2,47.64,258000.0,27.7558,28.0437,27.7265,27.9849,258000.0
2008-02-06 10:40:00,47.61,47.7,47.45,47.47,248000.0,27.9673,28.0202,27.8733,27.8851,248000.0
2008-02-06 10:50:00,47.45,47.48,47.29,47.41,146400.0,27.8733,27.8909,27.7793,27.8498,146400.0
2008-02-06 11:00:00,47.43,47.5,47.27,47.47,208100.0,27.8616,27.9027,27.7676,27.8851,208100.0
2008-02-06 11:10:00,47.48,47.53,47.29,47.29,162300.0,27.8909,27.9203,27.7793,27.7793,162300.0
2008-02-06 11:20:00,47.3,47.72,47.29,47.63,244600.0,27.7852,28.0319,27.7793,27.9791,244600.0
2008-02-06 11:30:00,47.66,47.7,47.42,47.42,95600.0,27.9967,28.0202,27.8557,27.8557,95600.0
2008-02-06 11:40:00,47.4,47.49,47.33,47.35,62800.0,27.8439,27.8968,27.8028,27.8146,62800.0
2008-02-06 11:50:00,47.36,47.42,47.33,47.4,71900.0,27.8205,27.8557,27.8028,27.8439,71900.0
2008-02-06 12:00:00,47.41,47.54,47.38,47.5,54300.0,27.8498,27.9262,27.8322,27.9027,54300.0
2008-02-06 12:10:00,47.5,47.5,47.36,47.45,61700.0,27.9027,27.9027,27.8205,27.8733,61700.0
2008-02-06 12:20:00,47.44,47.48,47.22,47.35,55100.0,27.8674,27.8909,27.7382,27.8146,55100.0
2008-02-06 12:30:00,47.35,47.41,47.34,47.4,43500.0,27.8146,27.8498,27.8087,27.8439,43500.0
2008-02-06 12:40:00,47.4,47.43,47.21,47.21,61100.0,27.8439,27.8616,27.7323,27.7323,61100.0
2008-02-06 12:50:00,47.21,47.3,47.12,47.25,71100.0,27.7323,27.7852,27.6795,27.7558,71100.0
2008-02-06 13:00:00,47.26,47.68,47.26,47.64,136300.0,27.7617,28.0084,27.7617,27.9849,136300.0
2008-02-06 13:10:00,47.64,47.64,47.25,47.3,186500.0,27.9849,27.9849,27.7558,27.7852,186500.0
2008-02-06 13:20:00,47.3,47.53,47.27,47.47,79300.0,27.7852,27.9203,27.7676,27.8851,79300.0
2008-02-06 13:30:00,47.46,47.48,47.12,47.16,75200.0,27.8792,27.8909,27.6795,27.703,75200.0
2008-02-06 13:40:00,47.17,47.17,46.84,46.96,200300.0,27.7088,27.7088,27.515,27.5855,200300.0
2008-02-06 13:50:00,46.97,47.05,46.66,46.69,91700.0,27.5914,27.6383,27.4093,27.4269,91700.0
2008-02-06 14:00:00,46.69,46.78,46.59,46.67,157100.0,27.4269,27.4797,27.3681,27.4151,157100.0
2008-02-06 14:10:00,46.67,46.67,46.28,46.4,252900.0,27.4151,27.4151,27.186,27.2565,252900.0
2008-02-06 14:20:00,46.4,46.57,46.27,46.53,148000.0,27.2565,27.3564,27.1802,27.3329,148000.0
2008-02-06 14:30:00,46.53,46.66,46.43,46.65,126700.0,27.3329,27.4093,27.2741,27.4034,126700.0
2008-02-06 14:40:00,46.66,46.76,46.64,46.74,95200.0,27.4093,27.468,27.3975,27.4562,95200.0
2008-02-06 14:50:00,46.75,46.75,46.52,46.59,116400.0,27.4621,27.4621,27.327,27.3681,116400.0
2008-02-06 15:00:00,46.6,46.81,46.54,46.71,150300.0,27.374,27.4974,27.3388,27.4386,150300.0
2008-02-06 15:10:00,46.72,46.8,46.41,46.58,248200.0,27.4445,27.4915,27.2624,27.3623,248200.0
2008-02-06 15:20:00,46.59,46.84,46.52,46.73,222400.0,27.3681,27.515,27.327,27.4504,222400.0
2008-02-06 15:30:00,46.73,46.73,46.28,46.53,277900.0,27.4504,27.4504,27.186,27.3329,277900.0
2008-02-06 15:40:00,46.54,46.6,46.26,46.26,431900.0,27.3388,27.374,27.1743,27.1743,431900.0
2008-02-06 15:50:00,46.26,46.75,46.14,46.36,652800.0,27.1743,27.4621,27.1038,27.233,652800.0
2008-02-07 09:30:00,46.0,46.99,45.2,46.87,720200.0,27.0216,27.6031,26.5516,27.5326,720200.0
2008-02-07 09:40:00,46.91,46.93,45.92,45.98,342200.0,27.5561,27.5679,26.9746,27.0098,342200.0
2008-02-07 09:50:00,45.98,46.02,45.5,46.01,582800.0,27.0098,27.0333,26.7278,27.0274,582800.0
2008-02-07 10:00:00,46.0,46.89,45.97,46.75,378600.0,27.0216,27.5444,27.0039,27.4621,378600.0
2008-02-07 10:10:00,46.73,47.26,46.43,47.14,307600.0,27.4504,27.7617,27.2741,27.6912,307600.0
2008-02-07 10:20:00,47.17,47.26,46.58,46.7,196700.0,27.7088,27.7617,27.3623,27.4327,196700.0
2008-02-07 10:30:00,46.7,46.82,46.43,46.44,116900.0,27.4327,27.5032,27.2741,27.28,116900.0
2008-02-07 10:40:00,46.42,46.46,46.15,46.46,124500.0,27.2683,27.2918,27.1097,27.2918,124500.0
2008-02-07 10:50:00,46.46,46.89,46.43,46.87,141800.0,27.2918,27.5444,27.2741,27.5326,141800.0
2008-02-07 11:00:00,46.86,47.02,46.47,46.49,227300.0,27.5267,27.6207,27.2976,27.3094,227300.0
2008-02-07 11:10:00,46.47,46.47,46.27,46.29,163500.0,27.2976,27.2976,27.1802,27.1919,163500.0
2008-02-07 11:20:00,46.28,46.53,46.27,46.39,75800.0,27.186,27.3329,27.1802,27.2506,75800.0
2008-02-07 11:30:00,46.39,46.52,46.3,46.46,66400.0,27.2506,27.327,27.1978,27.2918,66400.0
2008-02-07 11:40:00,46.46,46.69,46.46,46.67,41500.0,27.2918,27.4269,27.2918,27.4151,41500.0
2008-02-07 11:50:00,46.68,46.68,46.4,46.49,61800.0,27.421,27.421,27.2565,27.3094,61800.0
2008-02-07 12:00:00,46.5,46.51,46.39,46.46,130700.0,27.3153,27.3211,27.2506,27.2918,130700.0
2008-02-07 12:10:00,46.45,46.55,46.44,46.52,56600.0,27.2859,27.3446,27.28,27.327,56600.0
2008-02-07 12:20:00,46.52,46.74,46.48,46.74,108200.0,27.327,27.4562,27.3035,27.4562,108200.0
2008-02-07 12:30:00,46.73,47.14,46.72,46.99,197200.0,27.4504,27.6912,27.4445,27.6031,197200.0
2008-02-07 12:40:00,46.99,47.0,46.72,46.87,131100.0,27.6031,27.609,27.4445,27.5326,131100.0
2008-02-07 12:50:00,46.86,47.13,46.79,47.1,126900.0,27.5267,27.6853,27.4856,27.6677,126900.0
2008-02-07 13:00:00,47.11,47.11,46.84,47.01,87100.0,27.6736,27.6736,27.515,27.6149,87100.0
2008-02-07 13:10:00,47.02,47.03,46.87,46.88,69900.0,27.6207,27.6266,27.5326,27.5385,69900.0
2008-02-07 13:20:00,46.87,47.27,46.86,47.14,129800.0,27.5326,27.7676,27.5267,27.6912,129800.0
2008-02-07 13:30:00,47.13,47.29,46.95,47.03,86000.0,27.6853,27.7793,27.5796,27.6266,86000.0
2008-02-07 13:40:00,47.05,47.5,47.04,47.5,171300.0,27.6383,27.9027,27.6325,27.9027,171300.0
2008-02-07 13:50:00,47.5,48.0,47.45,47.96,372700.0,27.9027,28.1964,27.8733,28.1729,372700.0
2008-02-07 14:00:00,47.96,48.0,47.8,47.96,314500.0,28.1729,28.1964,28.0789,28.1729,314500.0
2008-02-07 14:10:00,47.94,47.95,47.48,47.58,303400.0,28.1612,28.167,27.8909,27.9497,303400.0
2008-02-07 14:20:00,47.57,47.6,47.41,47.45,312400.0,27.9438,27.9614,27.8498,27.8733,312400.0
2008-02-07 14:30:00,47.46,47.48,47.0,47.07,152600.0,27.8792,27.8909,27.609,27.6501,152600.0
2008-02-07 14:40:00,47.09,47.4,47.0,47.37,201700.0,27.6618,27.8439,27.609,27.8263,201700.0
2008-02-07 14:50:00,47.37,47.54,47.24,47.37,212500.0,27.8263,27.9262,27.75,27.8263,212500.0
2008-02-07 15:00:00,47.37,47.37,46.84,46.86,375600.0,27.8263,27.8263,27.515,27.5267,375600.0
2008-02-07 15:10:00,46.84,47.25,46.83,47.16,239800.0,27.515,27.7558,27.5091,27.703,239800.0
2008-02-07 15:20:00,47.18,47.4,46.98,47.22,216200.0,27.7147,27.8439,27.5972,27.7382,216200.0
2008-02-07 15:30:00,47.22,47.49,47.22,47.37,218900.0,27.7382,27.8968,27.7382,27.8263,218900.0
2008-02-07 15:40:00,47.37,47.41,46.84,47.02,418500.0,27.8263,27.8498,27.515,27.6207,418500.0
2008-02-07 15:50:00,47.01,47.32,46.97,47.3,434900.0,27.6149,27.797,27.5914,27.7852,434900.0
2008-02-08 09:30:00,47.07,47.47,46.7,46.82,209500.0,27.6501,27.8851,27.4327,27.5032,209500.0
2008-02-08 09:40:00,46.8,47.1,46.35,46.98,195000.0,27.4915,27.6677,27.2272,27.5972,195000.0
2008-02-08 09:50:00,47.0,47.24,46.87,47.24,122600.0,27.609,27.75,27.5326,27.75,122600.0
2008-02-08 10:00:00,47.22,47.6,46.93,47.2,227500.0,27.7382,27.9614,27.5679,27.7265,227500.0
2008-02-08 10:10:00,47.19,47.54,47.13,47.19,181000.0,27.7206,27.9262,27.6853,27.7206,181000.0
2008-02-08 10:20:00,47.19,47.27,47.05,47.1,83100.0,27.7206,27.7676,27.6383,27.6677,83100.0
2008-02-08 10:30:00,47.09,47.13,46.87,46.95,109100.0,27.6618,27.6853,27.5326,27.5796,109100.0
2008-02-08 10:40:00,46.97,47.18,46.94,47.17,123300.0,27.5914,27.7147,27.5737,27.7088,123300.0
2008-02-08 10:50:00,47.18,47.29,47.13,47.2,78900.0,27.7147,27.7793,27.6853,27.7265,78900.0
2008-02-08 11:00:00,47.22,47.32,47.05,47.32,99500.0,27.7382,27.797,27.6383,27.797,99500.0
2008-02-08 11:10:00,47.3,47.34,47.13,47.33,206100.0,27.7852,27.8087,27.6853,27.8028,206100.0
2008-02-08 11:20:00,47.33,47.34,47.02,47.09,106800.0,27.8028,27.8087,27.6207,27.6618,106800.0
2008-02-08 11:30:00,47.06,47.14,46.97,47.06,167700.0,27.6442,27.6912,27.5914,27.6442,167700.0
2008-02-08 11:40:00,47.04,47.08,46.9,47.0,114000.0,27.6325,27.656,27.5502,27.609,114000.0
2008-02-08 11:50:00,47.0,47.01,46.69,46.75,148800.0,27.609,27.6149,27.4269,27.4621,148800.0
2008-02-08 12:00:00,46.74,46.74,46.56,46.57,180700.0,27.4562,27.4562,27.3505,27.3564,180700.0
2008-02-08 12:10:00,46.56,46.66,46.34,46.34,256000.0,27.3505,27.4093,27.2213,27.2213,256000.0
2008-02-08 12:20:00,46.34,46.42,46.22,46.39,338000.0,27.2213,27.2683,27.1508,27.2506,338000.0
2008-02-08 12:30:00,46.39,46.47,46.34,46.44,164900.0,27.2506,27.2976,27.2213,27.28,164900.0
2008-02-08 12:40:00,46.44,46.64,46.4,46.42,168600.0,27.28,27.3975,27.2565,27.2683,168600.0
2008-02-08 12:50:00,46.41,46.64,46.41,46.63,99800.0,27.2624,27.3975,27.2624,27.3916,99800.0
2008-02-08 13:00:00,46.65,46.65,46.44,46.53,82700.0,27.4034,27.4034,27.28,27.3329,82700.0
2008-02-08 13:10:00,46.54,46.59,46.31,46.35,131700.0,27.3388,27.3681,27.2037,27.2272,131700.0
2008-02-08 13:20:00,46.35,46.6,46.32,46.59,79500.0,27.2272,27.374,27.2095,27.3681,79500.0
2008-02-08 13:30:00,46.59,46.6,46.32,46.37,72600.0,27.3681,27.374,27.2095,27.2389,72600.0
2008-02-08 13:40:00,46.35,46.61,46.18,46.52,132100.0,27.2272,27.3799,27.1273,27.327,132100.0
2008-02-08 13:50:00,46.52,46.69,46.48,46.53,76200.0,27.327,27.4269,27.3035,27.3329,76200.0
2008-02-08 14:00:00,46.53,46.58,46.45,46.51,97000.0,27.3329,27.3623,27.2859,27.3211,97000.0
2008-02-08 14:10:00,46.5,46.83,46.45,46.8,73800.0,27.3153,27.5091,27.2859,27.4915,73800.0
2008-02-08 14:20:00,46.81,46.87,46.64,46.8,77200.0,27.4974,27.5326,27.3975,27.4915,77200.0
2008-02-08 14:30:00,46.78,46.81,46.61,46.75,67800.0,27.4797,27.4974,27.3799,27.4621,67800.0
2008-02-08 14:40:00,46.75,46.92,46.58,46.59,90600.0,27.4621,27.562,27.3623,27.3681,90600.0
2008-02-08 14:50:00,46.6,46.71,46.52,46.58,76600.0,27.374,27.4386,27.327,27.3623,76600.0
2008-02-08 15:00:00,46.57,46.62,46.46,46.54,107500.0,27.3564,27.3858,27.2918,27.3388,107500.0
2008-02-08 15:10:00,46.54,46.68,46.45,46.66,101700.0,27.3388,27.421,27.2859,27.4093,101700.0
2008-02-08 15:20:00,46.66,46.75,46.53,46.72,147100.0,27.4093,27.4621,27.3329,27.4445,147100.0
2008-02-08 15:30:00,46.74,46.99,46.65,46.68,223000.0,27.4562,27.6031,27.4034,27.421,223000.0
2008-02-08 15:40:00,46.68,47.01,46.67,46.86,178700.0,27.421,27.6149,27.4151,27.5267,178700.0
2008-02-08 15:50:00,46.85,46.89,46.53,46.67,416400.0,27.5209,27.5444,27.3329,27.4151,416400.0
2008-02-11 09:30:00,46.75,46.75,45.85,45.91,241400.0,27.4621,27.4621,26.9334,26.9687,241400.0
2008-02-11 09:40:00,45.91,46.28,45.8,46.14,201800.0,26.9687,27.186,26.9041,27.1038,201800.0
2008-02-11 09:50:00,46.11,46.35,45.96,46.12,301800.0,27.0862,27.2272,26.9981,27.092,301800.0
2008-02-11 10:00:00,46.11,46.32,46.1,46.1,238700.0,27.0862,27.2095,27.0803,27.0803,238700.0
2008-02-11 10:10:00,46.1,46.24,45.95,46.01,164700.0,27.0803,27.1625,26.9922,27.0274,164700.0
2008-02-11 10:20:00,46.03,46.15,45.9,46.13,225100.0,27.0392,27.1097,26.9628,27.0979,225100.0
2008-02-11 10:30:00,46.13,46.4,45.99,46.3,162000.0,27.0979,27.2565,27.0157,27.1978,162000.0
2008-02-11 10:40:00,46.29,46.32,46.12,46.15,105200.0,27.1919,27.2095,27.092,27.1097,105200.0
2008-02-11 10:50:00,46.16,46.61,46.06,46.56,135100.0,27.1155,27.3799,27.0568,27.3505,135100.0
2008-02-11 11:00:00,46.57,46.93,46.54,46.75,149500.0,27.3564,27.5679,27.3388,27.4621,149500.0
2008-02-11 11:10:00,46.75,46.92,46.67,46.8,126400.0,27.4621,27.562,27.4151,27.4915,126400.0
2008-02-11 11:20:00,46.79,46.94,46.58,46.58,125100.0,27.4856,27.5737,27.3623,27.3623,125100.0
2008-02-11 11:30:00,46.58,46.74,46.4,46.73,130100.0,27.3623,27.4562,27.2565,27.4504,130100.0
2008-02-11 11:40:00,46.73,46.98,46.72,46.93,141400.0,27.4504,27.5972,27.4445,27.5679,141400.0
2008-02-11 11:50:00,46.91,46.91,46.62,46.7,113600.0,27.5561,27.5561,27.3858,27.4327,113600.0
2008-02-11 12:00:00,46.72,47.23,46.72,47.16,131000.0,27.4445,27.7441,27.4445,27.703,131000.0
2008-02-11 12:10:00,47.17,47.18,46.88,47.03,87800.0,27.7088,27.7147,27.5385,27.6266,87800.0
2008-02-11 12:20:00,47.04,47.04,46.78,46.95,92500.0,27.6325,27.6325,27.4797,27.5796,92500.0
2008-02-11 12:30:00,46.97,47.25,46.9,47.24,60000.0,27.5914,27.7558,27.5502,27.75,60000.0
2008-02-11 12:40:00,47.25,47.37,47.19,47.34,62200.0,27.7558,27.8263,27.7206,27.8087,62200.0
2008-02-11 12:50:00,47.34,47.46,47.23,47.46,74600.0,27.8087,27.8792,27.7441,27.8792,74600.0
2008-02-11 13:00:00,47.46,47.59,47.35,47.39,117100.0,27.8792,27.9556,27.8146,27.8381,117100.0
2008-02-11 13:10:00,47.38,47.52,47.27,47.42,97600.0,27.8322,27.9144,27.7676,27.8557,97600.0
2008-02-11 13:20:00,47.42,47.68,47.33,47.68,183900.0,27.8557,28.0084,27.8028,28.0084,183900.0
2008-02-11 13:30:00,47.68,47.73,47.4,47.53,134700.0,28.0084,28.0378,27.8439,27.9203,134700.0
2008-02-11 13:40:00,47.52,47.55,47.24,47.32,137900.0,27.9144,27.9321,27.75,27.797,137900.0
2008-02-11 13:50:00,47.32,47.51,47.31,47.37,74500.0,27.797,27.9086,27.7911,27.8263,74500.0
2008-02-11 14:00:00,47.36,47.44,47.23,47.31,72200.0,27.8205,27.8674,27.7441,27.7911,72200.0
2008-02-11 14:10:00,47.32,47.55,47.24,47.31,85400.0,27.797,27.9321,27.75,27.7911,85400.0
2008-02-11 14:20:00,47.32,47.39,47.23,47.26,56000.0,27.797,27.8381,27.7441,27.7617,56000.0
2008-02-11 14:30:00,47.26,47.3,47.1,47.15,65400.0,27.7617,27.7852,27.6677,27.6971,65400.0
2008-02-11 14:40:00,47.15,47.47,47.14,47.39,51800.0,27.6971,27.8851,27.6912,27.8381,51800.0
2008-02-11 14:50:00,47.4,47.48,47.22,47.34,77700.0,27.8439,27.8909,27.7382,27.8087,77700.0
2008-02-11 15:00:00,47.34,47.34,47.08,47.24,157100.0,27.8087,27.8087,27.656,27.75,157100.0
2008-02-11 15:10:00,47.23,47.42,47.22,47.35,188700.0,27.7441,27.8557,27.7382,27.8146,188700.0
2008-02-11 15:20:00,47.34,47.45,47.28,47.37,165400.0,27.8087,27.8733,27.7735,27.8263,165400.0
2008-02-11 15:30:00,47.38,47.38,47.05,47.15,302400.0,27.8322,27.8322,27.6383,27.6971,302400.0
2008-02-11 15:40:00,47.15,47.29,46.98,47.29,282200.0,27.6971,27.7793,27.5972,27.7793,282200.0
2008-02-11 15:50:00,47.29,47.42,47.13,47.34,346400.0,27.7793,27.8557,27.6853,27.8087,346400.0
2008-02-12 09:30:00,47.57,47.7,47.29,47.47,171500.0,27.9438,28.0202,27.7793,27.8851,171500.0
2008-02-12 09:40:00,47.47,47.7,47.4,47.63,144100.0,27.8851,28.0202,27.8439,27.9791,144100.0
2008-02-12 09:50:00,47.63,47.65,47.43,47.63,264300.0,27.9791,27.9908,27.8616,27.9791,264300.0
2008-02-12 10:00:00,47.65,47.75,47.28,47.38,239900.0,27.9908,28.0495,27.7735,27.8322,239900.0
2008-02-12 10:10:00,47.4,47.71,47.36,47.42,204900.0,27.8439,28.026,27.8205,27.8557,204900.0
2008-02-12 10:20:00,47.44,47.53,47.0,47.07,200200.0,27.8674,27.9203,27.609,27.6501,200200.0
2008-02-12 10:30:00,47.1,47.54,47.06,47.12,118900.0,27.6677,27.9262,27.6442,27.6795,118900.0
2008-02-12 10:40:00,47.14,47.26,47.04,47.16,272700.0,27.6912,27.7617,27.6325,27.703,272700.0
2008-02-12 10:50:00,47.16,47.43,47.07,47.39,89900.0,27.703,27.8616,27.6501,27.8381,89900.0
2008-02-12 11:00:00,47.4,47.6,47.05,47.18,147900.0,27.8439,27.9614,27.6383,27.7147,147900.0
2008-02-12 11:10:00,47.19,47.23,46.95,47.06,152500.0,27.7206,27.7441,27.5796,27.6442,152500.0
2008-02-12 11:20:00,47.08,47.13,46.85,46.89,122500.0,27.656,27.6853,27.5209,27.5444,122500.0
2008-02-12 11:30:00,46.9,46.95,46.71,46.81,150900.0,27.5502,27.5796,27.4386,27.4974,150900.0
2008-02-12 11:40:00,46.8,46.91,46.79,46.9,132400.0,27.4915,27.5561,27.4856,27.5502,132400.0
2008-02-12 11:50:00,46.89,47.1,46.89,47.04,134000.0,27.5444,27.6677,27.5444,27.6325,134000.0
2008-02-12 12:00:00,47.03,47.07,46.93,47.07,50400.0,27.6266,27.6501,27.5679,27.6501,50400.0
2008-02-12 12:10:00,47.08,47.13,46.96,47.09,52900.0,27.656,27.6853,27.5855,27.6618,52900.0
2008-02-12 12:20:00,47.09,47.15,46.93,46.99,145600.0,27.6618,27.6971,27.5679,27.6031,145600.0
2008-02-12 12:30:00,46.98,47.05,46.89,47.01,119500.0,27.5972,27.6383,27.5444,27.6149,119500.0
2008-02-12 12:40:00,47.0,47.07,46.86,47.0,130700.0,27.609,27.6501,27.5267,27.609,130700.0
2008-02-12 12:50:00,47.0,47.09,46.85,47.0,297200.0,27.609,27.6618,27.5209,27.609,297200.0
2008-02-12 13:00:00,46.99,47.05,46.97,47.05,97500.0,27.6031,27.6383,27.5914,27.6383,97500.0
2008-02-12 13:10:00,47.05,47.1,46.91,46.96,268600.0,27.6383,27.6677,27.5561,27.5855,268600.0
2008-02-12 13:20:00,46.95,47.1,46.95,47.06,85600.0,27.5796,27.6677,27.5796,27.6442,85600.0
2008-02-12 13:30:00,47.05,47.14,46.99,47.07,68000.0,27.6383,27.6912,27.6031,27.6501,68000.0
2008-02-12 13:40:00,47.07,47.12,46.96,47.11,59200.0,27.6501,27.6795,27.5855,27.6736,59200.0
2008-02-12 13:50:00,47.12,47.2,47.07,47.07,126100.0,27.6795,27.7265,27.6501,27.6501,126100.0
2008-02-12 14:00:00,47.07,47.07,46.98,47.03,121000.0,27.6501,27.6501,27.5972,27.6266,121000.0
2008-02-12 14:10:00,47.03,47.13,46.94,46.95,80200.0,27.6266,27.6853,27.5737,27.5796,80200.0
2008-02-12 14:20:00,46.95,47.01,46.87,46.99,131100.0,27.5796,27.6149,27.5326,27.6031,131100.0
2008-02-12 14:30:00,46.99,46.99,46.82,46.85,142900.0,27.6031,27.6031,27.5032,27.5209,142900.0
2008-02-12 14:40:00,46.85,47.1,46.82,47.04,168300.0,27.5209,27.6677,27.5032,27.6325,168300.0
2008-02-12 14:50:00,47.04,47.04,46.93,47.03,98400.0,27.6325,27.6325,27.5679,27.6266,98400.0
2008-02-12 15:00:00,47.04,47.08,46.77,46.85,162100.0,27.6325,27.656,27.4739,27.5209,162100.0
2008-02-12 15:10:00,46.86,46.97,46.85,46.86,124700.0,27.5267,27.5914,27.5209,27.5267,124700.0
2008-02-12 15:20:00,46.86,46.87,46.52,46.6,206700.0,27.5267,27.5326,27.327,27.374,206700.0
2008-02-12 15:30:00,46.62,46.8,46.58,46.73,333900.0,27.3858,27.4915,27.3623,27.4504,333900.0
2008-02-12 15:40:00,46.72,47.05,46.7,47.01,377400.0,27.4445,27.6383,27.4327,27.6149,377400.0
2008-02-12 15:50:00,47.01,47.07,46.76,46.9,466000.0,27.6149,27.6501,27.468,27.5502,466000.0
2008-02-13 09:30:00,47.29,47.51,46.79,46.81,256600.0,27.7793,27.9086,27.4856,27.4974,256600.0
2008-02-13 09:40:00,46.81,47.03,46.4,46.84,346000.0,27.4974,27.6266,27.2565,27.515,346000.0
2008-02-13 09:50:00,46.82,46.82,46.04,46.06,437300.0,27.5032,27.5032,27.045,27.0568,437300.0
2008-02-13 10:00:00,46.07,46.2,45.88,45.95,714400.0,27.0627,27.139,26.9511,26.9922,714400.0
2008-02-13 10:10:00,45.94,45.98,45.65,45.71,558500.0,26.9863,27.0098,26.816,26.8512,558500.0
2008-02-13 10:20:00,45.71,45.8,45.53,45.73,332400.0,26.8512,26.9041,26.7455,26.8629,332400.0
2008-02-13 10:30:00,45.73,45.75,45.5,45.66,371600.0,26.8629,26.8747,26.7278,26.8218,371600.0
2008-02-13 10:40:00,45.67,45.67,45.41,45.5,204600.0,26.8277,26.8277,26.675,26.7278,204600.0
2008-02-13 10:50:00,45.5,45.75,45.41,45.72,394100.0,26.7278,26.8747,26.675,26.8571,394100.0
2008-02-13 11:00:00,45.71,45.9,45.62,45.88,267100.0,26.8512,26.9628,26.7983,26.9511,267100.0
2008-02-13 11:10:00,45.88,45.9,45.73,45.77,225600.0,26.9511,26.9628,26.8629,26.8864,225600.0
2008-02-13 11:20:00,45.77,45.85,45.7,45.8,266300.0,26.8864,26.9334,26.8453,26.9041,266300.0
2008-02-13 11:30:00,45.8,45.88,45.73,45.87,154400.0,26.9041,26.9511,26.8629,26.9452,154400.0
2008-02-13 11:40:00,45.87,46.05,45.87,45.96,136400.0,26.9452,27.0509,26.9452,26.9981,136400.0
2008-02-13 11:50:00,45.95,45.96,45.74,45.81,117900.0,26.9922,26.9981,26.8688,26.9099,117900.0
2008-02-13 12:00:00,45.81,46.2,45.81,46.17,96900.0,26.9099,27.139,26.9099,27.1214,96900.0
2008-02-13 12:10:00,46.18,46.35,46.18,46.27,187500.0,27.1273,27.2272,27.1273,27.1802,187500.0
2008-02-13 12:20:00,46.27,46.38,46.08,46.11,132500.0,27.1802,27.2448,27.0685,27.0862,132500.0
2008-02-13 12:30:00,46.13,46.13,46.02,46.05,122100.0,27.0979,27.0979,27.0333,27.0509,122100.0
2008-02-13 12:40:00,46.05,46.06,45.95,45.96,94600.0,27.0509,27.0568,26.9922,26.9981,94600.0
2008-02-13 12:50:00,45.97,46.14,45.88,46.12,68500.0,27.0039,27.1038,26.9511,27.092,68500.0
2008-02-13 13:00:00,46.13,46.39,46.07,46.37,93600.0,27.0979,27.2506,27.0627,27.2389,93600.0
2008-02-13 13:10:00,46.35,46.37,46.31,46.34,120500.0,27.2272,27.2389,27.2037,27.2213,120500.0
2008-02-13 13:20:00,46.34,46.47,46.33,46.35,137900.0,27.2213,27.2976,27.2154,27.2272,137900.0
2008-02-13 13:30:00,46.34,46.54,46.28,46.48,147800.0,27.2213,27.3388,27.186,27.3035,147800.0
2008-02-13 13:40:00,46.48,46.59,46.42,46.5,109200.0,27.3035,27.3681,27.2683,27.3153,109200.0
2008-02-13 13:50:00,46.51,46.55,46.37,46.43,71200.0,27.3211,27.3446,27.2389,27.2741,71200.0
2008-02-13 14:00:00,46.44,46.61,46.2,46.49,139300.0,27.28,27.3799,27.139,27.3094,139300.0
2008-02-13 14:10:00,46.47,46.48,46.23,46.4,87900.0,27.2976,27.3035,27.1567,27.2565,87900.0
2008-02-13 14:20:00,46.4,46.42,46.11,46.16,82600.0,27.2565,27.2683,27.0862,27.1155,82600.0
2008-02-13 14:30:00,46.16,46.34,46.07,46.3,110800.0,27.1155,27.2213,27.0627,27.1978,110800.0
2008-02-13 14:40:00,46.3,46.36,46.06,46.14,124700.0,27.1978,27.233,27.0568,27.1038,124700.0
2008-02-13 14:50:00,46.15,46.32,46.12,46.28,161700.0,27.1097,27.2095,27.092,27.186,161700.0
2008-02-13 15:00:00,46.28,46.33,46.21,46.25,223300.0,27.186,27.2154,27.1449,27.1684,223300.0
2008-02-13 15:10:00,46.25,46.36,46.2,46.26,157900.0,27.1684,27.233,27.139,27.1743,157900.0
2008-02-13 15:20:00,46.26,46.56,46.26,46.43,266100.0,27.1743,27.3505,27.1743,27.2741,266100.0
2008-02-13 15:30:00,46.43,46.52,46.35,46.5,322500.0,27.2741,27.327,27.2272,27.3153,322500.0
2008-02-13 15:40:00,46.5,46.66,46.46,46.62,393400.0,27.3153,27.4093,27.2918,27.3858,393400.0
2008-02-13 15:50:00,46.61,46.7,46.58,46.59,545500.0,27.3799,27.4327,27.3623,27.3681,545500.0
2008-02-14 09:30:00,46.9,46.9,46.22,46.3,248200.0,27.5502,27.5502,27.1508,27.1978,248200.0
2008-02-14 09:40:00,46.27,46.33,45.88,46.15,239800.0,27.1802,27.2154,26.9511,27.1097,239800.0
2008-02-14 09:50:00,46.14,46.45,46.08,46.28,226100.0,27.1038,27.2859,27.0685,27.186,226100.0
2008-02-14 10:00:00,46.26,46.42,46.19,46.29,296300.0,27.1743,27.2683,27.1332,27.1919,296300.0
2008-02-14 10:10:00,46.28,46.47,46.23,46.43,159300.0,27.186,27.2976,27.1567,27.2741,159300.0
2008-02-14 10:20:00,46.42,46.63,46.38,46.48,100000.0,27.2683,27.3916,27.2448,27.3035,100000.0
2008-02-14 10:30:00,46.48,46.58,46.05,46.07,108600.0,27.3035,27.3623,27.0509,27.0627,108600.0
2008-02-14 10:40:00,46.07,46.1,45.75,46.0,292100.0,27.0627,27.0803,26.8747,27.0216,292100.0
2008-02-14 10:50:00,46.01,46.23,45.79,45.86,173000.0,27.0274,27.1567,26.8982,26.9393,173000.0
2008-02-14 11:00:00,45.86,45.94,45.8,45.85,239800.0,26.9393,26.9863,26.9041,26.9334,239800.0
2008-02-14 11:10:00,45.85,45.86,45.64,45.67,188300.0,26.9334,26.9393,26.8101,26.8277,188300.0
2008-02-14 11:20:00,45.67,45.86,45.66,45.75,214200.0,26.8277,26.9393,26.8218,26.8747,214200.0
2008-02-14 11:30:00,45.74,45.83,45.71,45.78,63600.0,26.8688,26.9217,26.8512,26.8923,63600.0
2008-02-14 11:40:00,45.79,45.8,45.54,45.63,130400.0,26.8982,26.9041,26.7513,26.8042,130400.0
2008-02-14 11:50:00,45.63,46.01,45.63,46.01,101000.0,26.8042,27.0274,26.8042,27.0274,101000.0
2008-02-14 12:00:00,45.99,46.0,45.82,45.92,72300.0,27.0157,27.0216,26.9158,26.9746,72300.0
2008-02-14 12:10:00,45.92,46.13,45.89,45.95,76200.0,26.9746,27.0979,26.9569,26.9922,76200.0
2008-02-14 12:20:00,45.97,46.09,45.89,46.05,45600.0,27.0039,27.0744,26.9569,27.0509,45600.0
2008-02-14 12:30:00,46.03,46.08,46.0,46.03,43600.0,27.0392,27.0685,27.0216,27.0392,43600.0
2008-02-14 12:40:00,46.05,46.07,45.91,45.92,78600.0,27.0509,27.0627,26.9687,26.9746,78600.0
2008-02-14 12:50:00,45.93,46.04,45.8,45.8,81200.0,26.9804,27.045,26.9041,26.9041,81200.0
2008-02-14 13:00:00,45.8,45.85,45.69,45.73,75700.0,26.9041,26.9334,26.8395,26.8629,75700.0
2008-02-14 13:10:00,45.73,45.83,45.69,45.75,64100.0,26.8629,26.9217,26.8395,26.8747,64100.0
2008-02-14 13:20:00,45.75,45.87,45.7,45.85,100800.0,26.8747,26.9452,26.8453,26.9334,100800.0
2008-02-14 13:30:00,45.84,45.97,45.82,45.88,88000.0,26.9276,27.0039,26.9158,26.9511,88000.0
2008-02-14 13:40:00,45.88,45.9,45.7,45.88,61900.0,26.9511,26.9628,26.8453,26.9511,61900.0
2008-02-14 13:50:00,45.88,46.01,45.8,45.98,78800.0,26.9511,27.0274,26.9041,27.0098,78800.0
2008-02-14 14:00:00,45.98,46.05,45.95,46.0,95500.0,27.0098,27.0509,26.9922,27.0216,95500.0
2008-02-14 14:10:00,46.0,46.15,45.91,46.13,96000.0,27.0216,27.1097,26.9687,27.0979,96000.0
2008-02-14 14:20:00,46.14,46.15,45.85,45.92,120900.0,27.1038,27.1097,26.9334,26.9746,120900.0
2008-02-14 14:30:00,45.92,46.08,45.87,45.92,171000.0,26.9746,27.0685,26.9452,26.9746,171000.0
2008-02-14 14:40:00,45.91,45.91,45.69,45.8,136200.0,26.9687,26.9687,26.8395,26.9041,136200.0
2008-02-14 14:50:00,45.79,46.0,45.76,46.0,157800.0,26.8982,27.0216,26.8806,27.0216,157800.0
2008-02-14 15:00:00,45.99,46.03,45.86,45.87,142800.0,27.0157,27.0392,26.9393,26.9452,142800.0
2008-02-14 15:10:00,45.87,46.1,45.86,46.1,152500.0,26.9452,27.0803,26.9393,27.0803,152500.0
2008-02-14 15:20:00,46.11,46.11,45.95,46.02,154500.0,27.0862,27.0862,26.9922,27.0333,154500.0
2008-02-14 15:30:00,46.01,46.12,45.92,46.01,189800.0,27.0274,27.092,26.9746,27.0274,189800.0
2008-02-14 15:40:00,46.01,46.01,45.68,45.77,427000.0,27.0274,27.0274,26.8336,26.8864,427000.0
2008-02-14 15:50:00,45.77,45.83,45.7,45.77,768200.0,26.8864,26.9217,26.8453,26.8864,768200.0
2008-02-15 09:30:00,44.0,44.25,43.52,43.71,2313300.0,25.8467,25.9936,25.5647,25.6763,2313300.0
2008-02-15 09:40:00,43.71,44.14,43.6,44.06,1771700.0,25.6763,25.9289,25.6117,25.8819,1771700.0
2008-02-15 09:50:00,44.08,44.25,43.8,43.89,1502500.0,25.8937,25.9936,25.7292,25.7821,1502500.0
2008-02-15 10:00:00,43.89,44.2,43.86,44.13,668200.0,25.7821,25.9642,25.7645,25.9231,668200.0
2008-02-15 10:10:00,44.13,44.18,43.88,44.0,691000.0,25.9231,25.9524,25.7762,25.8467,691000.0
2008-02-15 10:20:00,44.0,44.19,43.77,44.19,552700.0,25.8467,25.9583,25.7116,25.9583,552700.0
2008-02-15 10:30:00,44.18,44.25,43.9,44.01,523500.0,25.9524,25.9936,25.788,25.8526,523500.0
2008-02-15 10:40:00,44.0,44.15,43.87,44.08,519100.0,25.8467,25.9348,25.7703,25.8937,519100.0
2008-02-15 10:50:00,44.08,44.21,44.0,44.15,459000.0,25.8937,25.9701,25.8467,25.9348,459000.0
2008-02-15 11:00:00,44.15,44.2,44.1,44.17,287300.0,25.9348,25.9642,25.9054,25.9466,287300.0
2008-02-15 11:10:00,44.17,44.26,44.12,44.15,455600.0,25.9466,25.9994,25.9172,25.9348,455600.0
2008-02-15 11:20:00,44.16,44.22,44.08,44.17,158900.0,25.9407,25.9759,25.8937,25.9466,158900.0
2008-02-15 11:30:00,44.16,44.2,44.09,44.12,148800.0,25.9407,25.9642,25.8996,25.9172,148800.0
2008-02-15 11:40:00,44.13,44.23,44.01,44.19,138800.0,25.9231,25.9818,25.8526,25.9583,138800.0
2008-02-15 11:50:00,44.19,44.23,44.02,44.05,258500.0,25.9583,25.9818,25.8585,25.8761,258500.0
2008-02-15 12:00:00,44.04,44.31,44.04,44.19,338700.0,25.8702,26.0288,25.8702,25.9583,338700.0
2008-02-15 12:10:00,44.2,44.24,44.13,44.13,151200.0,25.9642,25.9877,25.9231,25.9231,151200.0
2008-02-15 12:20:00,44.14,44.2,43.96,44.06,301100.0,25.9289,25.9642,25.8232,25.8819,301100.0
2008-02-15 12:30:00,44.04,44.06,43.94,44.04,244900.0,25.8702,25.8819,25.8115,25.8702,244900.0
2008-02-15 12:40:00,44.04,44.13,43.92,44.05,152700.0,25.8702,25.9231,25.7997,25.8761,152700.0
2008-02-15 12:50:00,44.05,44.15,44.0,44.06,92700.0,25.8761,25.9348,25.8467,25.8819,92700.0
2008-02-15 13:00:00,44.06,44.16,44.06,44.07,262000.0,25.8819,25.9407,25.8819,25.8878,262000.0
2008-02-15 13:10:00,44.07,44.15,43.99,44.1,204100.0,25.8878,25.9348,25.8408,25.9054,204100.0
2008-02-15 13:20:00,44.09,44.1,43.97,43.98,242200.0,25.8996,25.9054,25.8291,25.835,242200.0
2008-02-15 13:30:00,43.98,44.05,43.97,44.01,105900.0,25.835,25.8761,25.8291,25.8526,105900.0
2008-02-15 13:40:00,44.01,44.1,43.98,44.03,138200.0,25.8526,25.9054,25.835,25.8643,138200.0
2008-02-15 13:50:00,44.03,44.25,44.03,44.19,244800.0,25.8643,25.9936,25.8643,25.9583,244800.0
2008-02-15 14:00:00,44.19,44.21,44.09,44.13,187600.0,25.9583,25.9701,25.8996,25.9231,187600.0
2008-02-15 14:10:00,44.13,44.2,44.12,44.2,275200.0,25.9231,25.9642,25.9172,25.9642,275200.0
2008-02-15 14:20:00,44.2,44.27,44.17,44.25,517800.0,25.9642,26.0053,25.9466,25.9936,517800.0
2008-02-15 14:30:00,44.25,44.48,44.24,44.39,391600.0,25.9936,26.1287,25.9877,26.0758,391600.0
2008-02-15 14:40:00,44.39,44.61,44.39,44.61,498300.0,26.0758,26.205,26.0758,26.205,498300.0
2008-02-15 14:50:00,44.62,44.62,44.48,44.49,387800.0,26.2109,26.2109,26.1287,26.1345,387800.0
2008-02-15 15:00:00,44.5,44.65,44.42,44.62,517600.0,26.1404,26.2285,26.0934,26.2109,517600.0
2008-02-15 15:10:00,44.62,44.86,44.62,44.69,370900.0,26.2109,26.3519,26.2109,26.252,370900.0
2008-02-15 15:20:00,44.69,44.71,44.46,44.49,283600.0,26.252,26.2638,26.1169,26.1345,283600.0
2008-02-15 15:30:00,44.49,44.53,44.43,44.47,384900.0,26.1345,26.158,26.0993,26.1228,384900.0
2008-02-15 15:40:00,44.46,44.51,44.35,44.5,573300.0,26.1169,26.1463,26.0523,26.1404,573300.0
2008-02-15 15:50:00,44.5,44.61,44.39,44.6,708600.0,26.1404,26.205,26.0758,26.1992,708600.0
2008-02-19 09:30:00,44.96,45.1,44.16,44.2,363400.0,26.4106,26.4929,25.9407,25.9642,363400.0
2008-02-19 09:40:00,44.2,44.32,43.81,44.18,270300.0,25.9642,26.0347,25.7351,25.9524,270300.0
2008-02-19 09:50:00,44.18,44.39,44.06,44.21,247300.0,25.9524,26.0758,25.8819,25.9701,247300.0
2008-02-19 10:00:00,44.21,44.26,43.96,44.0,312000.0,25.9701,25.9994,25.8232,25.8467,312000.0
2008-02-19 10:10:00,44.0,44.02,43.75,43.83,429600.0,25.8467,25.8585,25.6998,25.7468,429600.0
2008-02-19 10:20:00,43.82,43.87,43.66,43.66,384400.0,25.741,25.7703,25.647,25.647,384400.0
2008-02-19 10:30:00,43.67,43.7,43.53,43.62,402200.0,25.6529,25.6705,25.5706,25.6235,402200.0
2008-02-19 10:40:00,43.62,43.75,43.41,43.48,315100.0,25.6235,25.6998,25.5001,25.5412,315100.0
2008-02-19 10:50:00,43.48,43.64,43.47,43.58,134200.0,25.5412,25.6352,25.5354,25.6,134200.0
2008-02-19 11:00:00,43.57,43.72,43.46,43.7,228600.0,25.5941,25.6822,25.5295,25.6705,228600.0
2008-02-19 11:10:00,43.7,43.75,43.5,43.58,200100.0,25.6705,25.6998,25.553,25.6,200100.0
2008-02-19 11:20:00,43.57,43.62,43.5,43.57,122300.0,25.5941,25.6235,25.553,25.5941,122300.0
2008-02-19 11:30:00,43.56,43.75,43.55,43.74,107400.0,25.5882,25.6998,25.5824,25.694,107400.0
2008-02-19 11:40:00,43.75,43.86,43.74,43.85,181800.0,25.6998,25.7645,25.694,25.7586,181800.0
2008-02-19 11:50:00,43.86,43.86,43.69,43.78,184300.0,25.7645,25.7645,25.6646,25.7175,184300.0
2008-02-19 12:00:00,43.78,43.87,43.71,43.85,189900.0,25.7175,25.7703,25.6763,25.7586,189900.0
2008-02-19 12:10:00,43.84,43.97,43.8,43.85,451300.0,25.7527,25.8291,25.7292,25.7586,451300.0
2008-02-19 12:20:00,43.85,43.98,43.84,43.98,218900.0,25.7586,25.835,25.7527,25.835,218900.0
2008-02-19 12:30:00,43.97,43.97,43.74,43.77,92600.0,25.8291,25.8291,25.694,25.7116,92600.0
2008-02-19 12:40:00,43.77,43.83,43.66,43.79,364900.0,25.7116,25.7468,25.647,25.7233,364900.0
2008-02-19 12:50:00,43.79,43.85,43.65,43.72,171600.0,25.7233,25.7586,25.6411,25.6822,171600.0
2008-02-19 13:00:00,43.73,43.85,43.73,43.83,115200.0,25.6881,25.7586,25.6881,25.7468,115200.0
2008-02-19 13:10:00,43.83,43.99,43.82,43.98,177100.0,25.7468,25.8408,25.741,25.835,177100.0
2008-02-19 13:20:00,43.97,44.03,43.91,43.91,123500.0,25.8291,25.8643,25.7938,25.7938,123500.0
2008-02-19 13:30:00,43.92,43.95,43.79,43.87,85200.0,25.7997,25.8173,25.7233,25.7703,85200.0
2008-02-19 13:40:00,43.88,43.94,43.77,43.84,93600.0,25.7762,25.8115,25.7116,25.7527,93600.0
2008-02-19 13:50:00,43.85,43.88,43.83,43.86,119900.0,25.7586,25.7762,25.7468,25.7645,119900.0
2008-02-19 14:00:00,43.87,43.91,43.81,43.91,143600.0,25.7703,25.7938,25.7351,25.7938,143600.0
2008-02-19 14:10:00,43.91,44.1,43.89,44.1,208900.0,25.7938,25.9054,25.7821,25.9054,208900.0
2008-02-19 14:20:00,44.08,44.25,44.02,44.02,227600.0,25.8937,25.9936,25.8585,25.8585,227600.0
2008-02-19 14:30:00,44.01,44.07,43.97,44.02,259500.0,25.8526,25.8878,25.8291,25.8585,259500.0
2008-02-19 14:40:00,44.03,44.22,43.95,44.03,260500.0,25.8643,25.9759,25.8173,25.8643,260500.0
2008-02-19 14:50:00,44.03,44.04,43.72,43.73,179800.0,25.8643,25.8702,25.6822,25.6881,179800.0
2008-02-19 15:00:00,43.72,43.88,43.66,43.86,251800.0,25.6822,25.7762,25.647,25.7645,251800.0
2008-02-19 15:10:00,43.87,44.02,43.84,43.97,289400.0,25.7703,25.8585,25.7527,25.8291,289400.0
2008-02-19 15:20:00,43.98,44.01,43.77,43.86,248500.0,25.835,25.8526,25.7116,25.7645,248500.0
2008-02-19 15:30:00,43.87,44.11,43.76,44.02,325600.0,25.7703,25.9113,25.7057,25.8585,325600.0
2008-02-19 15:40:00,44.03,44.14,43.9,43.9,292600.0,25.8643,25.9289,25.788,25.788,292600.0
2008-02-19 15:50:00,43.9,44.05,43.75,43.99,503300.0,25.788,25.8761,25.6998,25.8408,503300.0
2008-02-20 09:30:00,43.73,44.26,43.57,44.25,270000.0,25.6881,25.9994,25.5941,25.9936,270000.0
2008-02-20 09:40:00,44.24,44.5,44.05,44.08,248600.0,25.9877,26.1404,25.8761,25.8937,248600.0
2008-02-20 09:50:00,44.09,44.27,44.0,44.1,262200.0,25.8996,26.0053,25.8467,25.9054,262200.0
2008-02-20 10:00:00,44.1,44.23,43.8,44.0,205000.0,25.9054,25.9818,25.7292,25.8467,205000.0
2008-02-20 10:10:00,44.0,44.27,43.87,44.27,195900.0,25.8467,26.0053,25.7703,26.0053,195900.0
2008-02-20 10:20:00,44.27,44.35,44.05,44.26,138000.0,26.0053,26.0523,25.8761,25.9994,138000.0
2008-02-20 10:30:00,44.27,44.62,44.2,44.49,228200.0,26.0053,26.2109,25.9642,26.1345,228200.0
2008-02-20 10:40:00,44.49,44.62,44.46,44.57,171300.0,26.1345,26.2109,26.1169,26.1815,171300.0
2008-02-20 10:50:00,44.58,44.77,44.47,44.53,305000.0,26.1874,26.299,26.1228,26.158,305000.0
2008-02-20 11:00:00,44.54,44.6,44.41,44.43,158700.0,26.1639,26.1992,26.0875,26.0993,158700.0
2008-02-20 11:10:00,44.42,44.61,44.4,44.48,191400.0,26.0934,26.205,26.0817,26.1287,191400.0
2008-02-20 11:20:00,44.47,44.54,44.44,44.46,91600.0,26.1228,26.1639,26.1052,26.1169,91600.0
2008-02-20 11:30:00,44.44,44.56,44.4,44.52,181600.0,26.1052,26.1757,26.0817,26.1522,181600.0
2008-02-20 11:40:00,44.52,44.53,44.41,44.5,153800.0,26.1522,26.158,26.0875,26.1404,153800.0
2008-02-20 11:50:00,44.5,44.51,44.43,44.49,90000.0,26.1404,26.1463,26.0993,26.1345,90000.0
2008-02-20 12:00:00,44.49,44.68,44.39,44.6,187900.0,26.1345,26.2462,26.0758,26.1992,187900.0
2008-02-20 12:10:00,44.61,44.67,44.45,44.56,258400.0,26.205,26.2403,26.111,26.1757,258400.0
2008-02-20 12:20:00,44.57,44.77,44.55,44.65,268300.0,26.1815,26.299,26.1698,26.2285,268300.0
2008-02-20 12:30:00,44.65,44.74,44.6,44.63,213800.0,26.2285,26.2814,26.1992,26.2168,213800.0
2008-02-20 12:40:00,44.64,44.67,44.56,44.62,63400.0,26.2227,26.2403,26.1757,26.2109,63400.0
2008-02-20 12:50:00,44.63,44.7,44.56,44.61,65900.0,26.2168,26.2579,26.1757,26.205,65900.0
2008-02-20 13:00:00,44.6,44.87,44.59,44.74,209300.0,26.1992,26.3578,26.1933,26.2814,209300.0
2008-02-20 13:10:00,44.74,44.85,44.59,44.6,70400.0,26.2814,26.346,26.1933,26.1992,70400.0
2008-02-20 13:20:00,44.61,44.62,44.37,44.38,96200.0,26.205,26.2109,26.064,26.0699,96200.0
2008-02-20 13:30:00,44.39,44.6,44.3,44.6,65800.0,26.0758,26.1992,26.0229,26.1992,65800.0
2008-02-20 13:40:00,44.6,44.76,44.58,44.65,101400.0,26.1992,26.2931,26.1874,26.2285,101400.0
2008-02-20 13:50:00,44.66,44.75,44.6,44.61,137700.0,26.2344,26.2873,26.1992,26.205,137700.0
2008-02-20 14:00:00,44.6,44.75,44.46,44.65,306900.0,26.1992,26.2873,26.1169,26.2285,306900.0
2008-02-20 14:10:00,44.67,44.68,44.34,44.34,132100.0,26.2403,26.2462,26.0464,26.0464,132100.0
2008-02-20 14:20:00,44.34,44.6,44.28,44.58,108000.0,26.0464,26.1992,26.0112,26.1874,108000.0
2008-02-20 14:30:00,44.57,44.7,44.44,44.49,107800.0,26.1815,26.2579,26.1052,26.1345,107800.0
2008-02-20 14:40:00,44.5,44.75,44.44,44.75,146200.0,26.1404,26.2873,26.1052,26.2873,146200.0
2008-02-20 14:50:00,44.75,44.84,44.66,44.72,247800.0,26.2873,26.3401,26.2344,26.2696,247800.0
2008-02-20 15:00:00,44.72,44.77,44.63,44.71,155200.0,26.2696,26.299,26.2168,26.2638,155200.0
2008-02-20 15:10:00,44.73,44.79,44.55,44.58,216000.0,26.2755,26.3108,26.1698,26.1874,216000.0
2008-02-20 15:20:00,44.6,44.73,44.49,44.51,112300.0,26.1992,26.2755,26.1345,26.1463,112300.0
2008-02-20 15:30:00,44.52,44.61,44.43,44.56,108800.0,26.1522,26.205,26.0993,26.1757,108800.0
2008-02-20 15:40:00,44.56,44.6,44.29,44.41,243200.0,26.1757,26.1992,26.0171,26.0875,243200.0
2008-02-20 15:50:00,44.42,44.62,44.42,44.61,370600.0,26.0934,26.2109,26.0934,26.205,370600.0
2008-02-21 09:30:00,44.63,44.66,44.27,44.57,155400.0,26.2168,26.2344,26.0053,26.1815,155400.0
2008-02-21 09:40:00,44.57,44.87,44.55,44.63,218200.0,26.1815,26.3578,26.1698,26.2168,218200.0
2008-02-21 09:50:00,44.6,44.88,44.52,44.77,228600.0,26.1992,26.3636,26.1522,26.299,228600.0
2008-02-21 10:00:00,44.75,44.83,44.54,44.7,222600.0,26.2873,26.3343,26.1639,26.2579,222600.0
2008-02-21 10:10:00,44.68,44.79,44.62,44.71,190900.0,26.2462,26.3108,26.2109,26.2638,190900.0
2008-02-21 10:20:00,44.69,44.76,44.49,44.53,134000.0,26.252,26.2931,26.1345,26.158,134000.0
2008-02-21 10:30:00,44.54,44.65,44.52,44.54,138700.0,26.1639,26.2285,26.1522,26.1639,138700.0
2008-02-21 10:40:00,44.54,44.54,44.27,44.5,159900.0,26.1639,26.1639,26.0053,26.1404,159900.0
2008-02-21 10:50:00,44.48,44.53,44.04,44.16,184400.0,26.1287,26.158,25.8702,25.9407,184400.0
2008-02-21 11:00:00,44.16,44.25,44.06,44.19,125100.0,25.9407,25.9936,25.8819,25.9583,125100.0
2008-02-21 11:10:00,44.19,44.35,44.1,44.33,109200.0,25.9583,26.0523,25.9054,26.0406,109200.0
2008-02-21 11:20:00,44.32,44.38,44.13,44.36,136800.0,26.0347,26.0699,25.9231,26.0582,136800.0
2008-02-21 11:30:00,44.35,44.63,44.34,44.6,216400.0,26.0523,26.2168,26.0464,26.1992,216400.0
2008-02-21 11:40:00,44.6,44.75,44.58,44.73,245200.0,26.1992,26.2873,26.1874,26.2755,245200.0
2008-02-21 11:50:00,44.73,44.78,44.51,44.63,202700.0,26.2755,26.3049,26.1463,26.2168,202700.0
2008-02-21 12:00:00,44.62,44.62,44.4,44.4,135000.0,26.2109,26.2109,26.0817,26.0817,135000.0
2008-02-21 12:10:00,44.41,44.45,44.22,44.34,101800.0,26.0875,26.111,25.9759,26.0464,101800.0
2008-02-21 12:20:00,44.33,44.33,44.2,44.26,63800.0,26.0406,26.0406,25.9642,25.9994,63800.0
2008-02-21 12:30:00,44.26,44.46,44.18,44.37,132800.0,25.9994,26.1169,25.9524,26.064,132800.0
2008-02-21 12:40:00,44.37,44.49,44.26,44.26,99600.0,26.064,26.1345,25.9994,25.9994,99600.0
2008-02-21 12:50:00,44.24,44.45,44.24,44.42,81000.0,25.9877,26.111,25.9877,26.0934,81000.0
2008-02-21 13:00:00,44.43,44.48,44.3,44.41,68300.0,26.0993,26.1287,26.0229,26.0875,68300.0
2008-02-21 13:10:00,44.41,44.42,44.15,44.2,111500.0,26.0875,26.0934,25.9348,25.9642,111500.0
2008-02-21 13:20:00,44.22,44.29,44.13,44.24,78600.0,25.9759,26.0171,25.9231,25.9877,78600.0
2008-02-21 13:30:00,44.29,44.33,44.01,44.01,66500.0,26.0171,26.0406,25.8526,25.8526,66500.0
2008-02-21 13:40:00,44.01,44.06,43.89,43.94,130600.0,25.8526,25.8819,25.7821,25.8115,130600.0
2008-02-21 13:50:00,43.93,44.21,43.86,44.14,108800.0,25.8056,25.9701,25.7645,25.9289,108800.0
2008-02-21 14:00:00,44.14,44.23,43.96,44.02,92800.0,25.9289,25.9818,25.8232,25.8585,92800.0
2008-02-21 14:10:00,44.02,44.04,43.89,43.91,87900.0,25.8585,25.8702,25.7821,25.7938,87900.0
2008-02-21 14:20:00,43.92,44.26,43.91,44.25,82800.0,25.7997,25.9994,25.7938,25.9936,82800.0
2008-02-21 14:30:00,44.27,44.29,44.15,44.18,67800.0,26.0053,26.0171,25.9348,25.9524,67800.0
2008-02-21 14:40:00,44.18,44.2,43.95,43.96,69400.0,25.9524,25.9642,25.8173,25.8232,69400.0
2008-02-21 14:50:00,43.96,43.99,43.85,43.95,77000.0,25.8232,25.8408,25.7586,25.8173,77000.0
2008-02-21 15:00:00,43.96,43.97,43.64,43.76,140900.0,25.8232,25.8291,25.6352,25.7057,140900.0
2008-02-21 15:10:00,43.75,43.87,43.69,43.83,107800.0,25.6998,25.7703,25.6646,25.7468,107800.0
2008-02-21 15:20:00,43.83,43.96,43.75,43.84,138000.0,25.7468,25.8232,25.6998,25.7527,138000.0
2008-02-21 15:30:00,43.83,43.99,43.75,43.76,206500.0,25.7468,25.8408,25.6998,25.7057,206500.0
2008-02-21 15:40:00,43.76,43.84,43.68,43.72,247500.0,25.7057,25.7527,25.6587,25.6822,247500.0
2008-02-21 15:50:00,43.73,43.76,43.57,43.74,332700.0,25.6881,25.7057,25.5941,25.694,332700.0
2008-02-22 09:30:00,43.21,43.27,42.8,42.88,467200.0,25.3826,25.4179,25.1418,25.1888,467200.0
2008-02-22 09:40:00,42.89,42.9,42.5,42.69,449600.0,25.1947,25.2005,24.9656,25.0772,449600.0
2008-02-22 09:50:00,42.69,43.09,42.64,42.9,346200.0,25.0772,25.3121,25.0478,25.2005,346200.0
2008-02-22 10:00:00,42.91,43.09,42.71,43.08,218100.0,25.2064,25.3121,25.0889,25.3063,218100.0
2008-02-22 10:10:00,43.08,43.15,42.92,43.05,217400.0,25.3063,25.3474,25.2123,25.2886,217400.0
2008-02-22 10:20:00,43.06,43.2,42.92,43.17,246600.0,25.2945,25.3768,25.2123,25.3591,246600.0
2008-02-22 10:30:00,43.19,43.24,42.93,42.94,295400.0,25.3709,25.4003,25.2182,25.224,295400.0
2008-02-22 10:40:00,42.95,43.23,42.92,43.14,250700.0,25.2299,25.3944,25.2123,25.3415,250700.0
2008-02-22 10:50:00,43.14,43.39,43.07,43.3,275800.0,25.3415,25.4884,25.3004,25.4355,275800.0
2008-02-22 11:00:00,43.28,43.39,43.14,43.24,134300.0,25.4238,25.4884,25.3415,25.4003,134300.0
2008-02-22 11:10:00,43.23,43.59,43.13,43.57,239400.0,25.3944,25.6059,25.3356,25.5941,239400.0
2008-02-22 11:20:00,43.59,43.69,43.41,43.6,124100.0,25.6059,25.6646,25.5001,25.6117,124100.0
2008-02-22 11:30:00,43.59,43.76,43.54,43.76,127600.0,25.6059,25.7057,25.5765,25.7057,127600.0
2008-02-22 11:40:00,43.75,43.75,43.48,43.54,84700.0,25.6998,25.6998,25.5412,25.5765,84700.0
2008-02-22 11:50:00,43.53,43.68,43.49,43.52,53400.0,25.5706,25.6587,25.5471,25.5647,53400.0
2008-02-22 12:00:00,43.53,43.6,43.35,43.38,73500.0,25.5706,25.6117,25.4649,25.4825,73500.0
2008-02-22 12:10:00,43.38,43.4,43.15,43.17,102500.0,25.4825,25.4942,25.3474,25.3591,102500.0
2008-02-22 12:20:00,43.16,43.3,43.03,43.03,165800.0,25.3533,25.4355,25.2769,25.2769,165800.0
2008-02-22 12:30:00,43.03,43.11,42.92,42.99,108900.0,25.2769,25.3239,25.2123,25.2534,108900.0
2008-02-22 12:40:00,43.0,43.15,42.98,43.01,95000.0,25.2593,25.3474,25.2475,25.2652,95000.0
2008-02-22 12:50:00,43.01,43.1,42.93,43.09,69900.0,25.2652,25.318,25.2182,25.3121,69900.0
2008-02-22 13:00:00,43.09,43.15,43.03,43.1,85000.0,25.3121,25.3474,25.2769,25.318,85000.0
2008-02-22 13:10:00,43.1,43.26,42.99,43.14,104900.0,25.318,25.412,25.2534,25.3415,104900.0
2008-02-22 13:20:00,43.15,43.25,43.05,43.05,61200.0,25.3474,25.4061,25.2886,25.2886,61200.0
2008-02-22 13:30:00,43.04,43.16,42.92,43.09,59300.0,25.2828,25.3533,25.2123,25.3121,59300.0
2008-02-22 13:40:00,43.1,43.23,43.0,43.15,75300.0,25.318,25.3944,25.2593,25.3474,75300.0
2008-02-22 13:50:00,43.15,43.3,43.09,43.23,79300.0,25.3474,25.4355,25.3121,25.3944,79300.0
2008-02-22 14:00:00,43.22,43.29,43.02,43.12,85300.0,25.3885,25.4296,25.271,25.3298,85300.0
2008-02-22 14:10:00,43.1,43.17,43.02,43.17,106400.0,25.318,25.3591,25.271,25.3591,106400.0
2008-02-22 14:20:00,43.17,43.19,43.07,43.1,74200.0,25.3591,25.3709,25.3004,25.318,74200.0
2008-02-22 14:30:00,43.12,43.2,43.06,43.13,98400.0,25.3298,25.3768,25.2945,25.3356,98400.0
2008-02-22 14:40:00,43.12,43.33,43.1,43.3,94700.0,25.3298,25.4531,25.318,25.4355,94700.0
2008-02-22 14:50:00,43.31,43.47,43.24,43.38,93600.0,25.4414,25.5354,25.4003,25.4825,93600.0
2008-02-22 15:00:00,43.38,43.4,43.24,43.24,101400.0,25.4825,25.4942,25.4003,25.4003,101400.0
2008-02-22 15:10:00,43.25,43.25,43.04,43.1,143100.0,25.4061,25.4061,25.2828,25.318,143100.0
2008-02-22 15:20:00,43.08,43.44,43.03,43.43,184400.0,25.3063,25.5177,25.2769,25.5119,184400.0
2008-02-22 15:30:00,43.42,43.95,43.39,43.92,484500.0,25.506,25.8173,25.4884,25.7997,484500.0
2008-02-22 15:40:00,43.91,44.02,43.73,43.89,419500.0,25.7938,25.8585,25.6881,25.7821,419500.0
2008-02-22 15:50:00,43.9,44.23,43.85,44.22,541100.0,25.788,25.9818,25.7586,25.9759,541100.0
2008-02-25 09:30:00,43.8,44.34,43.61,44.06,185700.0,25.7292,26.0464,25.6176,25.8819,185700.0
2008-02-25 09:40:00,44.07,44.31,43.9,44.27,149700.0,25.8878,26.0288,25.788,26.0053,149700.0
2008-02-25 09:50:00,44.25,44.37,43.92,44.08,251300.0,25.9936,26.064,25.7997,25.8937,251300.0
2008-02-25 10:00:00,44.08,44.43,43.98,44.39,243200.0,25.8937,26.0993,25.835,26.0758,243200.0
2008-02-25 10:10:00,44.4,44.5,44.29,44.35,186200.0,26.0817,26.1404,26.0171,26.0523,186200.0
2008-02-25 10:20:00,44.38,44.6,44.28,44.59,195100.0,26.0699,26.1992,26.0112,26.1933,195100.0
2008-02-25 10:30:00,44.6,44.72,44.55,44.7,130300.0,26.1992,26.2696,26.1698,26.2579,130300.0
2008-02-25 10:40:00,44.68,44.96,44.67,44.92,175100.0,26.2462,26.4106,26.2403,26.3871,175100.0
2008-02-25 10:50:00,44.91,45.11,44.91,45.11,165900.0,26.3813,26.4987,26.3813,26.4987,165900.0
2008-02-25 11:00:00,45.09,45.18,45.06,45.09,291800.0,26.487,26.5399,26.4694,26.487,291800.0
2008-02-25 11:10:00,45.09,45.22,44.98,45.0,231500.0,26.487,26.5634,26.4224,26.4341,231500.0
2008-02-25 11:20:00,45.0,45.12,44.98,45.02,101200.0,26.4341,26.5046,26.4224,26.4459,101200.0
2008-02-25 11:30:00,45.01,45.04,44.82,44.87,137200.0,26.44,26.4576,26.3284,26.3578,137200.0
2008-02-25 11:40:00,44.87,44.96,44.82,44.82,99700.0,26.3578,26.4106,26.3284,26.3284,99700.0
2008-02-25 11:50:00,44.82,44.91,44.71,44.75,114900.0,26.3284,26.3813,26.2638,26.2873,114900.0
2008-02-25 12:00:00,44.75,44.88,44.73,44.75,109200.0,26.2873,26.3636,26.2755,26.2873,109200.0
2008-02-25 12:10:00,44.74,44.83,44.59,44.6,68100.0,26.2814,26.3343,26.1933,26.1992,68100.0
2008-02-25 12:20:00,44.61,44.7,44.54,44.68,100100.0,26.205,26.2579,26.1639,26.2462,100100.0
2008-02-25 12:30:00,44.69,44.75,44.6,44.7,63900.0,26.252,26.2873,26.1992,26.2579,63900.0
2008-02-25 12:40:00,44.71,44.71,44.63,44.63,46300.0,26.2638,26.2638,26.2168,26.2168,46300.0
2008-02-25 12:50:00,44.62,44.71,44.59,44.66,51700.0,26.2109,26.2638,26.1933,26.2344,51700.0
2008-02-25 13:00:00,44.64,44.72,44.52,44.66,63700.0,26.2227,26.2696,26.1522,26.2344,63700.0
2008-02-25 13:10:00,44.64,44.67,44.42,44.45,90300.0,26.2227,26.2403,26.0934,26.111,90300.0
2008-02-25 13:20:00,44.45,44.53,44.29,44.33,78100.0,26.111,26.158,26.0171,26.0406,78100.0
2008-02-25 13:30:00,44.32,44.68,44.24,44.27,125200.0,26.0347,26.2462,25.9877,26.0053,125200.0
2008-02-25 13:40:00,44.26,44.44,44.24,44.32,162000.0,25.9994,26.1052,25.9877,26.0347,162000.0
2008-02-25 13:50:00,44.32,44.54,44.3,44.51,82300.0,26.0347,26.1639,26.0229,26.1463,82300.0
2008-02-25 14:00:00,44.52,44.61,44.35,44.42,134100.0,26.1522,26.205,26.0523,26.0934,134100.0
2008-02-25 14:10:00,44.43,44.62,44.42,44.54,98800.0,26.0993,26.2109,26.0934,26.1639,98800.0
2008-02-25 14:20:00,44.55,44.89,44.45,44.88,224700.0,26.1698,26.3695,26.111,26.3636,224700.0
2008-02-25 14:30:00,44.87,44.93,44.4,44.78,223700.0,26.3578,26.393,26.0817,26.3049,223700.0
2008-02-25 14:40:00,44.75,44.94,44.62,44.75,173000.0,26.2873,26.3989,26.2109,26.2873,173000.0
2008-02-25 14:50:00,44.78,44.92,44.63,44.8,169500.0,26.3049,26.3871,26.2168,26.3166,169500.0
2008-02-25 15:00:00,44.8,44.98,44.71,44.72,188900.0,26.3166,26.4224,26.2638,26.2696,188900.0
2008-02-25 15:10:00,44.72,44.82,44.54,44.7,188400.0,26.2696,26.3284,26.1639,26.2579,188400.0
2008-02-25 15:20:00,44.7,44.8,44.6,44.8,206200.0,26.2579,26.3166,26.1992,26.3166,206200.0
2008-02-25 15:30:00,44.8,45.18,44.69,45.15,380800.0,26.3166,26.5399,26.252,26.5222,380800.0
2008-02-25 15:40:00,45.14,45.33,45.05,45.07,470100.0,26.5164,26.628,26.4635,26.4752,470100.0
2008-02-25 15:50:00,45.07,45.19,45.06,45.12,419100.0,26.4752,26.5457,26.4694,26.5046,419100.0
2008-02-26 09:30:00,45.01,45.75,45.01,45.6,270500.0,26.44,26.8747,26.44,26.7866,270500.0
2008-02-26 09:40:00,45.61,46.19,45.6,46.02,482100.0,26.7925,27.1332,26.7866,27.0333,482100.0
2008-02-26 09:50:00,46.03,46.19,45.98,46.05,416100.0,27.0392,27.1332,27.0098,27.0509,416100.0
2008-02-26 10:00:00,46.05,46.4,45.96,46.35,532300.0,27.0509,27.2565,26.9981,27.2272,532300.0
2008-02-26 10:10:00,46.35,46.59,46.26,46.59,699000.0,27.2272,27.3681,27.1743,27.3681,699000.0
2008-02-26 10:20:00,46.59,46.63,46.18,46.3,669900.0,27.3681,27.3916,27.1273,27.1978,669900.0
2008-02-26 10:30:00,46.3,46.35,46.2,46.22,240400.0,27.1978,27.2272,27.139,27.1508,240400.0
2008-02-26 10:40:00,46.21,46.26,45.97,46.24,298800.0,27.1449,27.1743,27.0039,27.1625,298800.0
2008-02-26 10:50:00,46.22,46.5,46.13,46.26,308300.0,27.1508,27.3153,27.0979,27.1743,308300.0
2008-02-26 11:00:00,46.26,46.66,46.26,46.54,286700.0,27.1743,27.4093,27.1743,27.3388,286700.0
2008-02-26 11:10:00,46.5,46.7,46.36,46.55,222600.0,27.3153,27.4327,27.233,27.3446,222600.0
2008-02-26 11:20:00,46.57,46.75,46.54,46.56,155900.0,27.3564,27.4621,27.3388,27.3505,155900.0
2008-02-26 11:30:00,46.56,46.84,46.54,46.83,136400.0,27.3505,27.515,27.3388,27.5091,136400.0
2008-02-26 11:40:00,46.83,46.92,46.74,46.88,187600.0,27.5091,27.562,27.4562,27.5385,187600.0
2008-02-26 11:50:00,46.89,47.21,46.84,47.21,371000.0,27.5444,27.7323,27.515,27.7323,371000.0
2008-02-26 12:00:00,47.21,47.44,47.14,47.39,326900.0,27.7323,27.8674,27.6912,27.8381,326900.0
2008-02-26 12:10:00,47.4,47.53,47.15,47.49,228000.0,27.8439,27.9203,27.6971,27.8968,228000.0
2008-02-26 12:20:00,47.5,47.61,47.13,47.2,237100.0,27.9027,27.9673,27.6853,27.7265,237100.0
2008-02-26 12:30:00,47.2,47.24,46.84,46.91,309400.0,27.7265,27.75,27.515,27.5561,309400.0
2008-02-26 12:40:00,46.91,46.92,46.73,46.76,305000.0,27.5561,27.562,27.4504,27.468,305000.0
2008-02-26 12:50:00,46.75,46.95,46.7,46.84,559400.0,27.4621,27.5796,27.4327,27.515,559400.0
2008-02-26 13:00:00,46.83,47.05,46.83,46.99,125100.0,27.5091,27.6383,27.5091,27.6031,125100.0
2008-02-26 13:10:00,46.99,46.99,46.77,46.85,211600.0,27.6031,27.6031,27.4739,27.5209,211600.0
2008-02-26 13:20:00,46.85,46.85,46.71,46.76,158400.0,27.5209,27.5209,27.4386,27.468,158400.0
2008-02-26 13:30:00,46.75,46.81,46.71,46.81,186100.0,27.4621,27.4974,27.4386,27.4974,186100.0
2008-02-26 13:40:00,46.81,46.84,46.72,46.77,126100.0,27.4974,27.515,27.4445,27.4739,126100.0
2008-02-26 13:50:00,46.77,46.81,46.47,46.48,218500.0,27.4739,27.4974,27.2976,27.3035,218500.0
2008-02-26 14:00:00,46.49,46.59,46.47,46.55,235000.0,27.3094,27.3681,27.2976,27.3446,235000.0
2008-02-26 14:10:00,46.54,46.79,46.49,46.66,202000.0,27.3388,27.4856,27.3094,27.4093,202000.0
2008-02-26 14:20:00,46.68,46.7,46.48,46.5,237000.0,27.421,27.4327,27.3035,27.3153,237000.0
2008-02-26 14:30:00,46.49,46.61,46.49,46.55,162500.0,27.3094,27.3799,27.3094,27.3446,162500.0
2008-02-26 14:40:00,46.56,46.65,46.38,46.64,180200.0,27.3505,27.4034,27.2448,27.3975,180200.0
2008-02-26 14:50:00,46.65,46.67,46.44,46.58,179100.0,27.4034,27.4151,27.28,27.3623,179100.0
2008-02-26 15:00:00,46.59,46.68,46.41,46.53,222600.0,27.3681,27.421,27.2624,27.3329,222600.0
2008-02-26 15:10:00,46.54,46.57,46.18,46.28,231400.0,27.3388,27.3564,27.1273,27.186,231400.0
2008-02-26 15:20:00,46.27,46.32,46.13,46.32,242200.0,27.1802,27.2095,27.0979,27.2095,242200.0
2008-02-26 15:30:00,46.34,46.42,46.16,46.27,255900.0,27.2213,27.2683,27.1155,27.1802,255900.0
2008-02-26 15:40:00,46.28,46.31,46.09,46.22,332600.0,27.186,27.2037,27.0744,27.1508,332600.0
2008-02-26 15:50:00,46.23,46.56,46.22,46.48,556600.0,27.1567,27.3505,27.1508,27.3035,556600.0
2008-02-27 09:30:00,46.13,46.37,46.03,46.37,264000.0,27.0979,27.2389,27.0392,27.2389,264000.0
2008-02-27 09:40:00,46.38,47.08,46.38,46.65,468400.0,27.2448,27.656,27.2448,27.4034,468400.0
2008-02-27 09:50:00,46.65,46.77,46.55,46.63,163500.0,27.4034,27.4739,27.3446,27.3916,163500.0
2008-02-27 10:00:00,46.61,46.8,46.39,46.76,148300.0,27.3799,27.4915,27.2506,27.468,148300.0
2008-02-27 10:10:00,46.77,46.78,46.49,46.66,175800.0,27.4739,27.4797,27.3094,27.4093,175800.0
2008-02-27 10:20:00,46.65,46.65,46.3,46.3,120500.0,27.4034,27.4034,27.1978,27.1978,120500.0
2008-02-27 10:30:00,46.3,46.5,46.27,46.46,151600.0,27.1978,27.3153,27.1802,27.2918,151600.0
2008-02-27 10:40:00,46.47,46.94,46.46,46.91,185900.0,27.2976,27.5737,27.2918,27.5561,185900.0
2008-02-27 10:50:00,46.89,46.91,46.63,46.67,131300.0,27.5444,27.5561,27.3916,27.4151,131300.0
2008-02-27 11:00:00,46.65,46.7,46.55,46.55,101600.0,27.4034,27.4327,27.3446,27.3446,101600.0
2008-02-27 11:10:00,46.55,46.85,46.52,46.8,91100.0,27.3446,27.5209,27.327,27.4915,91100.0
2008-02-27 11:20:00,46.81,46.9,46.65,46.66,61200.0,27.4974,27.5502,27.4034,27.4093,61200.0
2008-02-27 11:30:00,46.65,46.9,46.65,46.87,43100.0,27.4034,27.5502,27.4034,27.5326,43100.0
2008-02-27 11:40:00,46.85,46.95,46.78,46.81,77300.0,27.5209,27.5796,27.4797,27.4974,77300.0
2008-02-27 11:50:00,46.8,46.9,46.72,46.78,115700.0,27.4915,27.5502,27.4445,27.4797,115700.0
2008-02-27 12:00:00,46.78,46.79,46.6,46.7,79400.0,27.4797,27.4856,27.374,27.4327,79400.0
2008-02-27 12:10:00,46.7,46.82,46.6,46.63,99500.0,27.4327,27.5032,27.374,27.3916,99500.0
2008-02-27 12:20:00,46.62,46.71,46.6,46.67,131900.0,27.3858,27.4386,27.374,27.4151,131900.0
2008-02-27 12:30:00,46.64,46.75,46.6,46.75,110400.0,27.3975,27.4621,27.374,27.4621,110400.0
2008-02-27 12:40:00,46.75,46.88,46.73,46.79,50600.0,27.4621,27.5385,27.4504,27.4856,50600.0
2008-02-27 12:50:00,46.82,46.92,46.72,46.76,92100.0,27.5032,27.562,27.4445,27.468,92100.0
2008-02-27 13:00:00,46.77,46.85,46.76,46.81,53600.0,27.4739,27.5209,27.468,27.4974,53600.0
2008-02-27 13:10:00,46.8,46.83,46.67,46.68,57700.0,27.4915,27.5091,27.4151,27.421,57700.0
2008-02-27 13:20:00,46.68,46.7,46.56,46.66,38000.0,27.421,27.4327,27.3505,27.4093,38000.0
2008-02-27 13:30:00,46.66,46.66,46.33,46.39,200600.0,27.4093,27.4093,27.2154,27.2506,200600.0
2008-02-27 13:40:00,46.4,46.48,46.38,46.47,91000.0,27.2565,27.3035,27.2448,27.2976,91000.0
2008-02-27 13:50:00,46.47,46.54,46.37,46.51,107000.0,27.2976,27.3388,27.2389,27.3211,107000.0
2008-02-27 14:00:00,46.49,46.49,46.08,46.19,146400.0,27.3094,27.3094,27.0685,27.1332,146400.0
2008-02-27 14:10:00,46.21,46.26,46.11,46.15,138300.0,27.1449,27.1743,27.0862,27.1097,138300.0
2008-02-27 14:20:00,46.15,46.15,45.98,46.08,146700.0,27.1097,27.1097,27.0098,27.0685,146700.0
2008-02-27 14:30:00,46.08,46.24,46.08,46.1,96800.0,27.0685,27.1625,27.0685,27.0803,96800.0
2008-02-27 14:40:00,46.11,46.42,46.11,46.37,117300.0,27.0862,27.2683,27.0862,27.2389,117300.0
2008-02-27 14:50:00,46.38,46.56,46.25,46.56,108400.0,27.2448,27.3505,27.1684,27.3505,108400.0
2008-02-27 15:00:00,46.56,46.63,46.44,46.52,111600.0,27.3505,27.3916,27.28,27.327,111600.0
2008-02-27 15:10:00,46.53,46.63,46.4,46.61,93500.0,27.3329,27.3916,27.2565,27.3799,93500.0
2008-02-27 15:20:00,46.62,46.81,46.48,46.72,127700.0,27.3858,27.4974,27.3035,27.4445,127700.0
2008-02-27 15:30:00,46.73,46.75,46.55,46.64,99800.0,27.4504,27.4621,27.3446,27.3975,99800.0
2008-02-27 15:40:00,46.63,46.73,46.47,46.6,211200.0,27.3916,27.4504,27.2976,27.374,211200.0
2008-02-27 15:50:00,46.6,46.65,46.47,46.6,252900.0,27.374,27.4034,27.2976,27.374,252900.0
2008-02-28 09:30:00,46.31,46.31,45.73,46.06,323800.0,27.2037,27.2037,26.8629,27.0568,323800.0
2008-02-28 09:40:00,46.07,46.13,45.81,45.85,314300.0,27.0627,27.0979,26.9099,26.9334,314300.0
2008-02-28 09:50:00,45.87,46.03,45.63,45.72,338800.0,26.9452,27.0392,26.8042,26.8571,338800.0
2008-02-28 10:00:00,45.71,45.82,45.53,45.71,216200.0,26.8512,26.9158,26.7455,26.8512,216200.0
2008-02-28 10:10:00,45.7,45.83,45.66,45.69,105600.0,26.8453,26.9217,26.8218,26.8395,105600.0
2008-02-28 10:20:00,45.7,45.92,45.57,45.89,166900.0,26.8453,26.9746,26.769,26.9569,166900.0
2008-02-28 10:30:00,45.89,45.91,45.63,45.7,107800.0,26.9569,26.9687,26.8042,26.8453,107800.0
2008-02-28 10:40:00,45.71,45.8,45.55,45.56,125400.0,26.8512,26.9041,26.7572,26.7631,125400.0
2008-02-28 10:50:00,45.52,45.65,45.42,45.42,102100.0,26.7396,26.816,26.6808,26.6808,102100.0
2008-02-28 11:00:00,45.42,45.45,44.98,45.21,356200.0,26.6808,26.6985,26.4224,26.5575,356200.0
2008-02-28 11:10:00,45.22,45.35,45.18,45.32,133700.0,26.5634,26.6397,26.5399,26.6221,133700.0
2008-02-28 11:20:00,45.32,45.32,45.0,45.01,117100.0,26.6221,26.6221,26.4341,26.44,117100.0
2008-02-28 11:30:00,45.01,45.05,44.85,44.87,181000.0,26.44,26.4635,26.346,26.3578,181000.0
2008-02-28 11:40:00,44.87,44.94,44.71,44.85,131700.0,26.3578,26.3989,26.2638,26.346,131700.0
2008-02-28 11:50:00,44.84,45.08,44.82,45.01,91800.0,26.3401,26.4811,26.3284,26.44,91800.0
2008-02-28 12:00:00,45.0,45.06,44.93,45.02,55900.0,26.4341,26.4694,26.393,26.4459,55900.0
2008-02-28 12:10:00,45.02,45.1,44.97,45.07,65300.0,26.4459,26.4929,26.4165,26.4752,65300.0
2008-02-28 12:20:00,45.06,45.24,45.06,45.16,71200.0,26.4694,26.5751,26.4694,26.5281,71200.0
2008-02-28 12:30:00,45.16,45.25,45.07,45.15,116400.0,26.5281,26.581,26.4752,26.5222,116400.0
2008-02-28 12:40:00,45.14,45.34,45.14,45.32,82400.0,26.5164,26.6339,26.5164,26.6221,82400.0
2008-02-28 12:50:00,45.32,45.32,45.0,45.0,60700.0,26.6221,26.6221,26.4341,26.4341,60700.0
2008-02-28 13:00:00,45.0,45.24,44.97,45.24,59400.0,26.4341,26.5751,26.4165,26.5751,59400.0
2008-02-28 13:10:00,45.24,45.27,44.97,44.97,57500.0,26.5751,26.5927,26.4165,26.4165,57500.0
2008-02-28 13:20:00,44.97,45.04,44.85,44.87,96500.0,26.4165,26.4576,26.346,26.3578,96500.0
2008-02-28 13:30:00,44.87,44.98,44.87,44.94,80900.0,26.3578,26.4224,26.3578,26.3989,80900.0
2008-02-28 13:40:00,44.93,45.01,44.87,45.0,98200.0,26.393,26.44,26.3578,26.4341,98200.0
2008-02-28 13:50:00,44.99,45.12,44.92,45.11,79300.0,26.4283,26.5046,26.3871,26.4987,79300.0
2008-02-28 14:00:00,45.12,45.12,44.92,45.06,49200.0,26.5046,26.5046,26.3871,26.4694,49200.0
2008-02-28 14:10:00,45.06,45.2,44.93,45.2,57300.0,26.4694,26.5516,26.393,26.5516,57300.0
2008-02-28 14:20:00,45.2,45.32,45.13,45.19,100400.0,26.5516,26.6221,26.5105,26.5457,100400.0
2008-02-28 14:30:00,45.19,45.19,45.06,45.1,181000.0,26.5457,26.5457,26.4694,26.4929,181000.0
2008-02-28 14:40:00,45.1,45.29,45.1,45.16,103900.0,26.4929,26.6045,26.4929,26.5281,103900.0
2008-02-28 14:50:00,45.16,45.37,45.16,45.32,104400.0,26.5281,26.6515,26.5281,26.6221,104400.0
2008-02-28 15:00:00,45.32,45.34,45.09,45.15,93200.0,26.6221,26.6339,26.487,26.5222,93200.0
2008-02-28 15:10:00,45.16,45.24,45.06,45.16,130500.0,26.5281,26.5751,26.4694,26.5281,130500.0
2008-02-28 15:20:00,45.16,45.16,44.85,44.87,184900.0,26.5281,26.5281,26.346,26.3578,184900.0
2008-02-28 15:30:00,44.87,44.92,44.78,44.82,179100.0,26.3578,26.3871,26.3049,26.3284,179100.0
2008-02-28 15:40:00,44.84,45.01,44.75,44.76,255000.0,26.3401,26.44,26.2873,26.2931,255000.0
2008-02-28 15:50:00,44.78,44.89,44.76,44.82,440800.0,26.3049,26.3695,26.2931,26.3284,440800.0
2008-02-29 09:30:00,44.41,44.67,44.3,44.35,140600.0,26.0875,26.2403,26.0229,26.0523,140600.0
2008-02-29 09:40:00,44.39,44.55,44.19,44.34,181000.0,26.0758,26.1698,25.9583,26.0464,181000.0
2008-02-29 09:50:00,44.34,44.46,44.1,44.4,142100.0,26.0464,26.1169,25.9054,26.0817,142100.0
2008-02-29 10:00:00,44.39,44.81,44.34,44.81,128500.0,26.0758,26.3225,26.0464,26.3225,128500.0
2008-02-29 10:10:00,44.82,44.85,44.24,44.47,120700.0,26.3284,26.346,25.9877,26.1228,120700.0
2008-02-29 10:20:00,44.45,44.47,44.27,44.36,213300.0,26.111,26.1228,26.0053,26.0582,213300.0
2008-02-29 10:30:00,44.35,44.36,44.04,44.16,351900.0,26.0523,26.0582,25.8702,25.9407,351900.0
2008-02-29 10:40:00,44.16,44.25,44.06,44.22,80300.0,25.9407,25.9936,25.8819,25.9759,80300.0
2008-02-29 10:50:00,44.22,44.42,44.15,44.25,85000.0,25.9759,26.0934,25.9348,25.9936,85000.0
2008-02-29 11:00:00,44.26,44.44,44.2,44.4,73300.0,25.9994,26.1052,25.9642,26.0817,73300.0
2008-02-29 11:10:00,44.4,44.4,44.15,44.17,116300.0,26.0817,26.0817,25.9348,25.9466,116300.0
2008-02-29 11:20:00,44.16,44.29,44.15,44.18,46000.0,25.9407,26.0171,25.9348,25.9524,46000.0
2008-02-29 11:30:00,44.18,44.28,44.15,44.18,53800.0,25.9524,26.0112,25.9348,25.9524,53800.0
2008-02-29 11:40:00,44.16,44.22,44.08,44.11,63400.0,25.9407,25.9759,25.8937,25.9113,63400.0
2008-02-29 11:50:00,44.12,44.28,44.09,44.26,58000.0,25.9172,26.0112,25.8996,25.9994,58000.0
2008-02-29 12:00:00,44.28,44.36,44.2,44.29,68200.0,26.0112,26.0582,25.9642,26.0171,68200.0
2008-02-29 12:10:00,44.29,44.29,44.16,44.24,73500.0,26.0171,26.0171,25.9407,25.9877,73500.0
2008-02-29 12:20:00,44.21,44.49,44.21,44.46,117300.0,25.9701,26.1345,25.9701,26.1169,117300.0
2008-02-29 12:30:00,44.47,44.47,44.25,44.29,53300.0,26.1228,26.1228,25.9936,26.0171,53300.0
2008-02-29 12:40:00,44.29,44.32,44.16,44.21,35800.0,26.0171,26.0347,25.9407,25.9701,35800.0
2008-02-29 12:50:00,44.22,44.31,44.13,44.14,143100.0,25.9759,26.0288,25.9231,25.9289,143100.0
2008-02-29 13:00:00,44.14,44.26,44.1,44.26,90600.0,25.9289,25.9994,25.9054,25.9994,90600.0
2008-02-29 13:10:00,44.25,44.3,44.14,44.16,49100.0,25.9936,26.0229,25.9289,25.9407,49100.0
2008-02-29 13:20:00,44.16,44.21,44.04,44.09,84700.0,25.9407,25.9701,25.8702,25.8996,84700.0
2008-02-29 13:30:00,44.11,44.11,43.9,43.96,162600.0,25.9113,25.9113,25.788,25.8232,162600.0
2008-02-29 13:40:00,43.97,44.0,43.75,43.83,101500.0,25.8291,25.8467,25.6998,25.7468,101500.0
2008-02-29 13:50:00,43.82,43.87,43.72,43.79,110200.0,25.741,25.7703,25.6822,25.7233,110200.0
2008-02-29 14:00:00,43.79,43.82,43.7,43.7,104900.0,25.7233,25.741,25.6705,25.6705,104900.0
2008-02-29 14:10:00,43.7,43.77,43.58,43.7,166600.0,25.6705,25.7116,25.6,25.6705,166600.0
2008-02-29 14:20:00,43.7,43.75,43.55,43.6,190500.0,25.6705,25.6998,25.5824,25.6117,190500.0
2008-02-29 14:30:00,43.6,43.68,43.5,43.54,123000.0,25.6117,25.6587,25.553,25.5765,123000.0
2008-02-29 14:40:00,43.53,43.66,43.52,43.63,115100.0,25.5706,25.647,25.5647,25.6294,115100.0
2008-02-29 14:50:00,43.63,43.72,43.53,43.55,134300.0,25.6294,25.6822,25.5706,25.5824,134300.0
2008-02-29 15:00:00,43.55,43.58,43.45,43.5,128300.0,25.5824,25.6,25.5236,25.553,128300.0
2008-02-29 15:10:00,43.5,43.5,43.37,43.42,165500.0,25.553,25.553,25.4766,25.506,165500.0
2008-02-29 15:20:00,43.42,43.59,43.4,43.43,203500.0,25.506,25.6059,25.4942,25.5119,203500.0
2008-02-29 15:30:00,43.43,43.45,43.21,43.21,408200.0,25.5119,25.5236,25.3826,25.3826,408200.0
2008-02-29 15:40:00,43.21,43.21,42.81,42.82,520700.0,25.3826,25.3826,25.1477,25.1535,520700.0
2008-02-29 15:50:00,42.81,43.09,42.77,43.07,825200.0,25.1477,25.3121,25.1242,25.3004,825200.0
2008-03-03 09:30:00,43.05,43.05,42.32,42.55,229100.0,25.2886,25.2886,24.8598,24.9949,229100.0
2008-03-03 09:40:00,42.53,42.66,42.25,42.5,218600.0,24.9832,25.0596,24.8187,24.9656,218600.0
2008-03-03 09:50:00,42.49,42.86,42.45,42.75,268700.0,24.9597,25.177,24.9362,25.1124,268700.0
2008-03-03 10:00:00,42.75,43.01,42.67,42.83,224700.0,25.1124,25.2652,25.0654,25.1594,224700.0
2008-03-03 10:10:00,42.83,43.29,42.83,43.16,249900.0,25.1594,25.4296,25.1594,25.3533,249900.0
2008-03-03 10:20:00,43.17,43.29,43.1,43.16,154500.0,25.3591,25.4296,25.318,25.3533,154500.0
2008-03-03 10:30:00,43.16,43.17,43.08,43.15,173100.0,25.3533,25.3591,25.3063,25.3474,173100.0
2008-03-03 10:40:00,43.15,43.28,43.14,43.18,99300.0,25.3474,25.4238,25.3415,25.365,99300.0
2008-03-03 10:50:00,43.19,43.19,42.97,43.07,168300.0,25.3709,25.3709,25.2417,25.3004,168300.0
2008-03-03 11:00:00,43.06,43.14,42.96,43.11,146100.0,25.2945,25.3415,25.2358,25.3239,146100.0
2008-03-03 11:10:00,43.11,43.15,43.07,43.11,135200.0,25.3239,25.3474,25.3004,25.3239,135200.0
2008-03-03 11:20:00,43.11,43.34,43.06,43.34,92800.0,25.3239,25.459,25.2945,25.459,92800.0
2008-03-03 11:30:00,43.34,43.47,43.29,43.4,303400.0,25.459,25.5354,25.4296,25.4942,303400.0
2008-03-03 11:40:00,43.4,43.4,43.24,43.28,96900.0,25.4942,25.4942,25.4003,25.4238,96900.0
2008-03-03 11:50:00,43.28,43.51,43.25,43.49,194800.0,25.4238,25.5589,25.4061,25.5471,194800.0
2008-03-03 12:00:00,43.48,43.55,43.34,43.47,187100.0,25.5412,25.5824,25.459,25.5354,187100.0
2008-03-03 12:10:00,43.48,43.48,43.32,43.42,109300.0,25.5412,25.5412,25.4473,25.506,109300.0
2008-03-03 12:20:00,43.42,43.75,43.42,43.69,207900.0,25.506,25.6998,25.506,25.6646,207900.0
2008-03-03 12:30:00,43.69,43.96,43.62,43.71,226500.0,25.6646,25.8232,25.6235,25.6763,226500.0
2008-03-03 12:40:00,43.7,43.74,43.53,43.69,164700.0,25.6705,25.694,25.5706,25.6646,164700.0
2008-03-03 12:50:00,43.7,43.71,43.56,43.6,192800.0,25.6705,25.6763,25.5882,25.6117,192800.0
2008-03-03 13:00:00,43.6,43.82,43.52,43.78,251800.0,25.6117,25.741,25.5647,25.7175,251800.0
2008-03-03 13:10:00,43.76,44.0,43.64,43.71,306300.0,25.7057,25.8467,25.6352,25.6763,306300.0
2008-03-03 13:20:00,43.7,44.01,43.65,43.98,127600.0,25.6705,25.8526,25.6411,25.835,127600.0
2008-03-03 13:30:00,43.98,43.98,43.67,43.74,144500.0,25.835,25.835,25.6529,25.694,144500.0
2008-03-03 13:40:00,43.74,43.97,43.71,43.95,96300.0,25.694,25.8291,25.6763,25.8173,96300.0
2008-03-03 13:50:00,43.94,44.08,43.7,43.7,389400.0,25.8115,25.8937,25.6705,25.6705,389400.0
2008-03-03 14:00:00,43.71,43.71,43.47,43.54,152000.0,25.6763,25.6763,25.5354,25.5765,152000.0
2008-03-03 14:10:00,43.53,43.72,43.4,43.41,166700.0,25.5706,25.6822,25.4942,25.5001,166700.0
2008-03-03 14:20:00,43.39,43.51,43.35,43.36,136100.0,25.4884,25.5589,25.4649,25.4708,136100.0
2008-03-03 14:30:00,43.38,43.46,43.2,43.26,223000.0,25.4825,25.5295,25.3768,25.412,223000.0
2008-03-03 14:40:00,43.26,43.35,43.18,43.29,185800.0,25.412,25.4649,25.365,25.4296,185800.0
2008-03-03 14:50:00,43.3,43.36,43.21,43.25,389300.0,25.4355,25.4708,25.3826,25.4061,389300.0
2008-03-03 15:00:00,43.23,43.36,43.2,43.27,199300.0,25.3944,25.4708,25.3768,25.4179,199300.0
2008-03-03 15:10:00,43.27,43.29,43.13,43.2,416500.0,25.4179,25.4296,25.3356,25.3768,416500.0
2008-03-03 15:20:00,43.21,43.4,43.05,43.15,406700.0,25.3826,25.4942,25.2886,25.3474,406700.0
2008-03-03 15:30:00,43.14,43.38,43.06,43.24,348400.0,25.3415,25.4825,25.2945,25.4003,348400.0
2008-03-03 15:40:00,43.25,43.44,43.19,43.33,340200.0,25.4061,25.5177,25.3709,25.4531,340200.0
2008-03-03 15:50:00,43.35,43.45,43.24,43.31,594700.0,25.4649,25.5236,25.4003,25.4414,594700.0
2008-03-04 09:30:00,42.45,42.62,42.25,42.36,618900.0,24.9362,25.0361,24.8187,24.8833,618900.0
2008-03-04 09:40:00,42.38,42.75,42.38,42.57,589100.0,24.8951,25.1124,24.8951,25.0067,589100.0
2008-03-04 09:50:00,42.57,42.98,42.52,42.74,403400.0,25.0067,25.2475,24.9773,25.1065,403400.0
2008-03-04 10:00:00,42.72,42.74,42.24,42.3,378300.0,25.0948,25.1065,24.8128,24.8481,378300.0
2008-03-04 10:10:00,42.31,42.72,42.31,42.68,409800.0,24.854,25.0948,24.854,25.0713,409800.0
2008-03-04 10:20:00,42.67,42.83,42.64,42.74,295300.0,25.0654,25.1594,25.0478,25.1065,295300.0
2008-03-04 10:30:00,42.75,42.82,42.7,42.74,223700.0,25.1124,25.1535,25.083,25.1065,223700.0
2008-03-04 10:40:00,42.73,42.86,42.66,42.85,307800.0,25.1007,25.177,25.0596,25.1712,307800.0
2008-03-04 10:50:00,42.84,43.02,42.62,42.64,358400.0,25.1653,25.271,25.0361,25.0478,358400.0
2008-03-04 11:00:00,42.63,42.75,42.52,42.73,244400.0,25.0419,25.1124,24.9773,25.1007,244400.0
2008-03-04 11:10:00,42.74,42.9,42.65,42.8,146900.0,25.1065,25.2005,25.0537,25.1418,146900.0
2008-03-04 11:20:00,42.8,42.98,42.46,42.55,4867900.0,25.1418,25.2475,24.9421,24.9949,4867900.0
2008-03-04 11:30:00,42.55,42.6,42.36,42.51,386400.0,24.9949,25.0243,24.8833,24.9714,386400.0
2008-03-04 11:40:00,42.5,42.58,42.41,42.49,260400.0,24.9656,25.0126,24.9127,24.9597,260400.0
2008-03-04 11:50:00,42.5,42.64,42.31,42.35,324800.0,24.9656,25.0478,24.854,24.8775,324800.0
2008-03-04 12:00:00,42.36,42.57,42.3,42.5,220300.0,24.8833,25.0067,24.8481,24.9656,220300.0
2008-03-04 12:10:00,42.5,42.55,42.4,42.46,147500.0,24.9656,24.9949,24.9068,24.9421,147500.0
2008-03-04 12:20:00,42.47,42.51,42.42,42.48,210400.0,24.9479,24.9714,24.9186,24.9538,210400.0
2008-03-04 12:30:00,42.48,42.53,42.41,42.42,177200.0,24.9538,24.9832,24.9127,24.9186,177200.0
2008-03-04 12:40:00,42.43,42.52,42.41,42.44,163700.0,24.9244,24.9773,24.9127,24.9303,163700.0
2008-03-04 12:50:00,42.45,42.5,42.22,42.35,182700.0,24.9362,24.9656,24.8011,24.8775,182700.0
2008-03-04 13:00:00,42.35,42.39,42.1,42.16,206800.0,24.8775,24.9009,24.7306,24.7658,206800.0
2008-03-04 13:10:00,42.16,42.38,42.15,42.2,115800.0,24.7658,24.8951,24.76,24.7893,115800.0
2008-03-04 13:20:00,42.21,42.33,42.17,42.25,99000.0,24.7952,24.8657,24.7717,24.8187,99000.0
2008-03-04 13:30:00,42.25,42.3,42.03,42.03,220700.0,24.8187,24.8481,24.6895,24.6895,220700.0
2008-03-04 13:40:00,42.03,42.25,42.03,42.14,174700.0,24.6895,24.8187,24.6895,24.7541,174700.0
2008-03-04 13:50:00,42.13,42.32,42.12,42.21,149100.0,24.7482,24.8598,24.7423,24.7952,149100.0
2008-03-04 14:00:00,42.21,42.22,42.03,42.03,184200.0,24.7952,24.8011,24.6895,24.6895,184200.0
2008-03-04 14:10:00,42.04,42.22,42.03,42.17,190700.0,24.6953,24.8011,24.6895,24.7717,190700.0
2008-03-04 14:20:00,42.16,42.26,42.06,42.06,210500.0,24.7658,24.8246,24.7071,24.7071,210500.0
2008-03-04 14:30:00,42.07,42.12,42.03,42.06,155400.0,24.713,24.7423,24.6895,24.7071,155400.0
2008-03-04 14:40:00,42.05,42.33,42.04,42.26,315600.0,24.7012,24.8657,24.6953,24.8246,315600.0
2008-03-04 14:50:00,42.24,42.29,42.05,42.22,385900.0,24.8128,24.8422,24.7012,24.8011,385900.0
2008-03-04 15:00:00,42.23,42.6,42.15,42.56,478400.0,24.807,25.0243,24.76,25.0008,478400.0
2008-03-04 15:10:00,42.56,42.63,42.33,42.61,427200.0,25.0008,25.0419,24.8657,25.0302,427200.0
2008-03-04 15:20:00,42.6,42.61,42.27,42.29,283800.0,25.0243,25.0302,24.8305,24.8422,283800.0
2008-03-04 15:30:00,42.29,42.52,42.23,42.46,342000.0,24.8422,24.9773,24.807,24.9421,342000.0
2008-03-04 15:40:00,42.46,42.76,42.43,42.67,464900.0,24.9421,25.1183,24.9244,25.0654,464900.0
2008-03-04 15:50:00,42.67,42.67,42.47,42.56,466100.0,25.0654,25.0654,24.9479,25.0008,466100.0
2008-03-05 09:30:00,42.79,42.91,42.63,42.81,148100.0,25.1359,25.2064,25.0419,25.1477,148100.0
2008-03-05 09:40:00,42.82,43.35,42.69,43.25,197200.0,25.1535,25.4649,25.0772,25.4061,197200.0
2008-03-05 09:50:00,43.27,43.49,43.17,43.44,228700.0,25.4179,25.5471,25.3591,25.5177,228700.0
2008-03-05 10:00:00,43.41,43.69,43.23,43.38,236400.0,25.5001,25.6646,25.3944,25.4825,236400.0
2008-03-05 10:10:00,43.39,43.45,43.06,43.4,296100.0,25.4884,25.5236,25.2945,25.4942,296100.0
2008-03-05 10:20:00,43.41,43.48,43.25,43.35,105800.0,25.5001,25.5412,25.4061,25.4649,105800.0
2008-03-05 10:30:00,43.35,43.35,43.03,43.2,372300.0,25.4649,25.4649,25.2769,25.3768,372300.0
2008-03-05 10:40:00,43.18,43.37,43.14,43.3,94700.0,25.365,25.4766,25.3415,25.4355,94700.0
2008-03-05 10:50:00,43.32,43.38,43.08,43.09,96800.0,25.4473,25.4825,25.3063,25.3121,96800.0
2008-03-05 11:00:00,43.08,43.1,42.9,43.04,88100.0,25.3063,25.318,25.2005,25.2828,88100.0
2008-03-05 11:10:00,43.03,43.31,42.98,43.25,94000.0,25.2769,25.4414,25.2475,25.4061,94000.0
2008-03-05 11:20:00,43.25,43.26,42.9,43.09,121800.0,25.4061,25.412,25.2005,25.3121,121800.0
2008-03-05 11:30:00,43.09,43.17,42.94,43.04,61100.0,25.3121,25.3591,25.224,25.2828,61100.0
2008-03-05 11:40:00,43.03,43.03,42.75,42.76,73400.0,25.2769,25.2769,25.1124,25.1183,73400.0
2008-03-05 11:50:00,42.78,43.14,42.78,43.06,91400.0,25.13,25.3415,25.13,25.2945,91400.0
2008-03-05 12:00:00,43.06,43.49,43.05,43.17,166200.0,25.2945,25.5471,25.2886,25.3591,166200.0
2008-03-05 12:10:00,43.15,43.33,42.98,43.14,67000.0,25.3474,25.4531,25.2475,25.3415,67000.0
2008-03-05 12:20:00,43.12,43.19,42.88,43.01,43000.0,25.3298,25.3709,25.1888,25.2652,43000.0
2008-03-05 12:30:00,43.04,43.16,42.68,42.8,104600.0,25.2828,25.3533,25.0713,25.1418,104600.0
2008-03-05 12:40:00,42.82,42.95,42.73,42.83,64700.0,25.1535,25.2299,25.1007,25.1594,64700.0
2008-03-05 12:50:00,42.83,42.96,42.75,42.9,36600.0,25.1594,25.2358,25.1124,25.2005,36600.0
2008-03-05 13:00:00,42.91,42.96,42.83,42.96,30100.0,25.2064,25.2358,25.1594,25.2358,30100.0
2008-03-05 13:10:00,42.96,43.0,42.62,42.65,80900.0,25.2358,25.2593,25.0361,25.0537,80900.0
2008-03-05 13:20:00,42.65,42.72,42.44,42.61,132200.0,25.0537,25.0948,24.9303,25.0302,132200.0
2008-03-05 13:30:00,42.63,42.7,42.23,42.34,160500.0,25.0419,25.083,24.807,24.8716,160500.0
2008-03-05 13:40:00,42.32,42.61,42.26,42.48,98100.0,24.8598,25.0302,24.8246,24.9538,98100.0
2008-03-05 13:50:00,42.46,42.59,42.4,42.52,70000.0,24.9421,25.0184,24.9068,24.9773,70000.0
2008-03-05 14:00:00,42.53,42.63,42.35,42.49,82300.0,24.9832,25.0419,24.8775,24.9597,82300.0
2008-03-05 14:10:00,42.51,42.75,42.5,42.68,102800.0,24.9714,25.1124,24.9656,25.0713,102800.0
2008-03-05 14:20:00,42.68,42.71,42.6,42.62,80600.0,25.0713,25.0889,25.0243,25.0361,80600.0
2008-03-05 14:30:00,42.61,42.62,42.5,42.57,58000.0,25.0302,25.0361,24.9656,25.0067,58000.0
2008-03-05 14:40:00,42.58,42.81,42.54,42.75,101600.0,25.0126,25.1477,24.9891,25.1124,101600.0
2008-03-05 14:50:00,42.76,42.9,42.61,42.72,109900.0,25.1183,25.2005,25.0302,25.0948,109900.0
2008-03-05 15:00:00,42.69,42.75,42.53,42.62,116400.0,25.0772,25.1124,24.9832,25.0361,116400.0
2008-03-05 15:10:00,42.64,42.74,42.4,42.53,131100.0,25.0478,25.1065,24.9068,24.9832,131100.0
2008-03-05 15:20:00,42.53,42.86,42.51,42.78,130200.0,24.9832,25.177,24.9714,25.13,130200.0
2008-03-05 15:30:00,42.76,42.93,42.7,42.72,135700.0,25.1183,25.2182,25.083,25.0948,135700.0
2008-03-05 15:40:00,42.73,42.78,42.59,42.63,160500.0,25.1007,25.13,25.0184,25.0419,160500.0
2008-03-05 15:50:00,42.64,42.79,42.64,42.75,219400.0,25.0478,25.1359,25.0478,25.1124,219400.0
2008-03-06 09:30:00,42.6,42.64,42.25,42.28,137100.0,25.0243,25.0478,24.8187,24.8363,137100.0
2008-03-06 09:40:00,42.3,42.32,42.1,42.3,137600.0,24.8481,24.8598,24.7306,24.8481,137600.0
2008-03-06 09:50:00,42.31,42.54,42.22,42.37,185400.0,24.854,24.9891,24.8011,24.8892,185400.0
2008-03-06 10:00:00,42.37,42.38,42.05,42.06,251000.0,24.8892,24.8951,24.7012,24.7071,251000.0
2008-03-06 10:10:00,42.04,42.33,42.01,42.22,184900.0,24.6953,24.8657,24.6777,24.8011,184900.0
2008-03-06 10:20:00,42.22,42.46,42.22,42.36,175000.0,24.8011,24.9421,24.8011,24.8833,175000.0
2008-03-06 10:30:00,42.38,42.44,42.04,42.05,182100.0,24.8951,24.9303,24.6953,24.7012,182100.0
2008-03-06 10:40:00,42.06,42.14,41.9,42.01,129400.0,24.7071,24.7541,24.6131,24.6777,129400.0
2008-03-06 10:50:00,42.03,42.1,41.89,42.01,257500.0,24.6895,24.7306,24.6072,24.6777,257500.0
2008-03-06 11:00:00,42.0,42.04,41.7,41.7,164800.0,24.6719,24.6953,24.4956,24.4956,164800.0
2008-03-06 11:10:00,41.7,41.81,41.67,41.75,120300.0,24.4956,24.5602,24.478,24.525,120300.0
2008-03-06 11:20:00,41.75,41.86,41.61,41.64,194700.0,24.525,24.5896,24.4428,24.4604,194700.0
2008-03-06 11:30:00,41.64,41.77,41.6,41.61,162800.0,24.4604,24.5367,24.4369,24.4428,162800.0
2008-03-06 11:40:00,41.6,41.77,41.54,41.57,172100.0,24.4369,24.5367,24.4016,24.4193,172100.0
2008-03-06 11:50:00,41.58,41.69,41.5,41.64,133400.0,24.4251,24.4898,24.3781,24.4604,133400.0
2008-03-06 12:00:00,41.65,41.65,41.5,41.58,152800.0,24.4663,24.4663,24.3781,24.4251,152800.0
2008-03-06 12:10:00,41.58,41.63,41.39,41.4,177900.0,24.4251,24.4545,24.3135,24.3194,177900.0
2008-03-06 12:20:00,41.4,41.44,41.32,41.43,155000.0,24.3194,24.3429,24.2724,24.337,155000.0
2008-03-06 12:30:00,41.43,41.45,41.35,41.37,199200.0,24.337,24.3488,24.29,24.3018,199200.0
2008-03-06 12:40:00,41.37,41.5,41.37,41.37,235900.0,24.3018,24.3781,24.3018,24.3018,235900.0
2008-03-06 12:50:00,41.37,41.4,41.21,41.23,179500.0,24.3018,24.3194,24.2078,24.2195,179500.0
2008-03-06 13:00:00,41.25,41.34,41.18,41.28,163300.0,24.2313,24.2842,24.1902,24.2489,163300.0
2008-03-06 13:10:00,41.29,41.29,41.16,41.18,137100.0,24.2548,24.2548,24.1784,24.1902,137100.0
2008-03-06 13:20:00,41.18,41.19,41.02,41.03,195400.0,24.1902,24.196,24.0962,24.102,195400.0
2008-03-06 13:30:00,41.02,41.08,40.96,41.05,171500.0,24.0962,24.1314,24.0609,24.1138,171500.0
2008-03-06 13:40:00,41.05,41.07,40.94,41.04,136900.0,24.1138,24.1255,24.0492,24.1079,136900.0
2008-03-06 13:50:00,41.02,41.05,40.96,40.99,192800.0,24.0962,24.1138,24.0609,24.0786,192800.0
2008-03-06 14:00:00,40.99,41.02,40.94,40.98,183400.0,24.0786,24.0962,24.0492,24.0727,183400.0
2008-03-06 14:10:00,40.99,41.0,40.84,40.86,204900.0,24.0786,24.0844,23.9904,24.0022,204900.0
2008-03-06 14:20:00,40.87,40.87,40.73,40.76,305500.0,24.0081,24.0081,23.9258,23.9434,305500.0
2008-03-06 14:30:00,40.76,40.99,40.65,40.91,432900.0,23.9434,24.0786,23.8788,24.0316,432900.0
2008-03-06 14:40:00,40.9,41.08,40.88,41.03,212000.0,24.0257,24.1314,24.0139,24.102,212000.0
2008-03-06 14:50:00,41.03,41.06,40.94,40.96,150600.0,24.102,24.1197,24.0492,24.0609,150600.0
2008-03-06 15:00:00,40.97,41.04,40.79,40.79,149200.0,24.0668,24.1079,23.9611,23.9611,149200.0
2008-03-06 15:10:00,40.81,41.05,40.72,41.03,349300.0,23.9728,24.1138,23.9199,24.102,349300.0
2008-03-06 15:20:00,41.04,41.05,40.92,41.03,210100.0,24.1079,24.1138,24.0374,24.102,210100.0
2008-03-06 15:30:00,41.03,41.06,40.86,40.91,258900.0,24.102,24.1197,24.0022,24.0316,258900.0
2008-03-06 15:40:00,40.92,40.95,40.82,40.86,471400.0,24.0374,24.0551,23.9787,24.0022,471400.0
2008-03-06 15:50:00,40.86,40.88,40.73,40.79,484300.0,24.0022,24.0139,23.9258,23.9611,484300.0
2008-03-07 09:30:00,40.44,40.49,40.12,40.3,386500.0,23.7555,23.7848,23.5675,23.6732,386500.0
2008-03-07 09:40:00,40.29,41.23,40.28,40.97,663900.0,23.6674,24.2195,23.6615,24.0668,663900.0
2008-03-07 09:50:00,40.97,41.15,40.85,41.08,369500.0,24.0668,24.1725,23.9963,24.1314,369500.0
2008-03-07 10:00:00,41.09,41.09,40.59,40.61,394900.0,24.1373,24.1373,23.8436,23.8553,394900.0
2008-03-07 10:10:00,40.62,40.88,40.57,40.85,350300.0,23.8612,24.0139,23.8318,23.9963,350300.0
2008-03-07 10:20:00,40.85,40.9,40.63,40.71,311300.0,23.9963,24.0257,23.8671,23.9141,311300.0
2008-03-07 10:30:00,40.7,40.92,40.66,40.87,148100.0,23.9082,24.0374,23.8847,24.0081,148100.0
2008-03-07 10:40:00,40.87,40.93,40.73,40.83,184700.0,24.0081,24.0433,23.9258,23.9846,184700.0
2008-03-07 10:50:00,40.85,40.86,40.62,40.76,131400.0,23.9963,24.0022,23.8612,23.9434,131400.0
2008-03-07 11:00:00,40.77,40.8,40.61,40.72,90200.0,23.9493,23.9669,23.8553,23.9199,90200.0
2008-03-07 11:10:00,40.7,40.8,40.52,40.55,112000.0,23.9082,23.9669,23.8025,23.8201,112000.0
2008-03-07 11:20:00,40.55,40.66,40.41,40.42,195600.0,23.8201,23.8847,23.7378,23.7437,195600.0
2008-03-07 11:30:00,40.42,40.56,40.35,40.56,119400.0,23.7437,23.826,23.7026,23.826,119400.0
2008-03-07 11:40:00,40.56,40.62,40.24,40.28,144700.0,23.826,23.8612,23.638,23.6615,144700.0
2008-03-07 11:50:00,40.29,40.43,40.22,40.41,84700.0,23.6674,23.7496,23.6262,23.7378,84700.0
2008-03-07 12:00:00,40.41,40.42,40.25,40.3,137600.0,23.7378,23.7437,23.6439,23.6732,137600.0
2008-03-07 12:10:00,40.31,40.36,40.2,40.23,178200.0,23.6791,23.7085,23.6145,23.6321,178200.0
2008-03-07 12:20:00,40.22,40.27,40.16,40.18,79600.0,23.6262,23.6556,23.591,23.6027,79600.0
2008-03-07 12:30:00,40.19,40.21,40.05,40.08,125800.0,23.6086,23.6204,23.5264,23.544,125800.0
2008-03-07 12:40:00,40.08,40.22,40.05,40.1,168400.0,23.544,23.6262,23.5264,23.5557,168400.0
2008-03-07 12:50:00,40.1,40.13,40.01,40.08,150200.0,23.5557,23.5734,23.5029,23.544,150200.0
2008-03-07 13:00:00,40.08,40.08,39.94,40.01,172000.0,23.544,23.544,23.4618,23.5029,172000.0
2008-03-07 13:10:00,40.01,40.02,39.81,39.87,130900.0,23.5029,23.5088,23.3854,23.4206,130900.0
2008-03-07 13:20:00,39.86,39.92,39.74,39.84,153900.0,23.4148,23.45,23.3443,23.403,153900.0
2008-03-07 13:30:00,39.84,39.85,39.68,39.77,211700.0,23.403,23.4089,23.309,23.3619,211700.0
2008-03-07 13:40:00,39.77,39.81,39.54,39.74,194700.0,23.3619,23.3854,23.2268,23.3443,194700.0
2008-03-07 13:50:00,39.74,39.74,39.59,39.63,133600.0,23.3443,23.3443,23.2562,23.2797,133600.0
2008-03-07 14:00:00,39.64,39.76,39.48,39.76,173900.0,23.2855,23.356,23.1915,23.356,173900.0
2008-03-07 14:10:00,39.76,39.83,39.62,39.64,141500.0,23.356,23.3971,23.2738,23.2855,141500.0
2008-03-07 14:20:00,39.64,39.64,39.46,39.62,187000.0,23.2855,23.2855,23.1798,23.2738,187000.0
2008-03-07 14:30:00,39.62,39.63,39.43,39.49,181200.0,23.2738,23.2797,23.1622,23.1974,181200.0
2008-03-07 14:40:00,39.48,39.66,39.44,39.66,237900.0,23.1915,23.2973,23.168,23.2973,237900.0
2008-03-07 14:50:00,39.66,39.71,39.48,39.67,327600.0,23.2973,23.3266,23.1915,23.3032,327600.0
2008-03-07 15:00:00,39.66,39.7,39.54,39.68,304200.0,23.2973,23.3208,23.2268,23.309,304200.0
2008-03-07 15:10:00,39.67,40.1,39.56,40.01,363700.0,23.3032,23.5557,23.2385,23.5029,363700.0
2008-03-07 15:20:00,40.0,40.1,39.7,39.75,746000.0,23.497,23.5557,23.3208,23.3501,746000.0
2008-03-07 15:30:00,39.74,39.87,39.65,39.75,415500.0,23.3443,23.4206,23.2914,23.3501,415500.0
2008-03-07 15:40:00,39.76,39.99,39.71,39.76,379100.0,23.356,23.4911,23.3266,23.356,379100.0
2008-03-07 15:50:00,39.77,39.91,39.69,39.81,427600.0,23.3619,23.4441,23.3149,23.3854,427600.0
2008-03-10 09:30:00,39.9,39.99,39.69,39.89,245300.0,23.4383,23.4911,23.3149,23.4324,245300.0
2008-03-10 09:40:00,39.86,39.97,39.7,39.83,281700.0,23.4148,23.4794,23.3208,23.3971,281700.0
2008-03-10 09:50:00,39.83,40.3,39.83,40.25,221600.0,23.3971,23.6732,23.3971,23.6439,221600.0
2008-03-10 10:00:00,40.25,40.5,40.02,40.25,328300.0,23.6439,23.7907,23.5088,23.6439,328300.0
2008-03-10 10:10:00,40.24,40.35,40.16,40.31,203100.0,23.638,23.7026,23.591,23.6791,203100.0
2008-03-10 10:20:00,40.31,40.41,40.18,40.36,132000.0,23.6791,23.7378,23.6027,23.7085,132000.0
2008-03-10 10:30:00,40.37,40.55,40.25,40.39,244600.0,23.7143,23.8201,23.6439,23.7261,244600.0
2008-03-10 10:40:00,40.41,40.42,40.13,40.31,132000.0,23.7378,23.7437,23.5734,23.6791,132000.0
2008-03-10 10:50:00,40.32,40.43,40.13,40.19,167100.0,23.685,23.7496,23.5734,23.6086,167100.0
2008-03-10 11:00:00,40.19,40.35,40.11,40.19,170600.0,23.6086,23.7026,23.5616,23.6086,170600.0
2008-03-10 11:10:00,40.18,40.27,40.04,40.2,207400.0,23.6027,23.6556,23.5205,23.6145,207400.0
2008-03-10 11:20:00,40.21,40.3,39.79,39.83,189300.0,23.6204,23.6732,23.3736,23.3971,189300.0
2008-03-10 11:30:00,39.85,39.97,39.8,39.83,138400.0,23.4089,23.4794,23.3795,23.3971,138400.0
2008-03-10 11:40:00,39.83,39.85,39.47,39.73,241600.0,23.3971,23.4089,23.1857,23.3384,241600.0
2008-03-10 11:50:00,39.72,39.98,39.72,39.98,154900.0,23.3325,23.4853,23.3325,23.4853,154900.0
2008-03-10 12:00:00,39.96,39.97,39.56,39.8,259100.0,23.4735,23.4794,23.2385,23.3795,259100.0
2008-03-10 12:10:00,39.83,40.07,39.73,40.03,142800.0,23.3971,23.5381,23.3384,23.5146,142800.0
2008-03-10 12:20:00,40.05,40.16,39.94,40.01,141200.0,23.5264,23.591,23.4618,23.5029,141200.0
2008-03-10 12:30:00,40.0,40.17,39.95,40.15,119400.0,23.497,23.5969,23.4676,23.5851,119400.0
2008-03-10 12:40:00,40.15,40.24,40.03,40.06,123600.0,23.5851,23.638,23.5146,23.5322,123600.0
2008-03-10 12:50:00,40.05,40.28,40.03,40.27,75900.0,23.5264,23.6615,23.5146,23.6556,75900.0
2008-03-10 13:00:00,40.27,40.3,40.14,40.14,63000.0,23.6556,23.6732,23.5792,23.5792,63000.0
2008-03-10 13:10:00,40.14,40.27,40.11,40.17,70400.0,23.5792,23.6556,23.5616,23.5969,70400.0
2008-03-10 13:20:00,40.15,40.16,40.05,40.08,94400.0,23.5851,23.591,23.5264,23.544,94400.0
2008-03-10 13:30:00,40.07,40.15,40.02,40.09,74500.0,23.5381,23.5851,23.5088,23.5499,74500.0
2008-03-10 13:40:00,40.09,40.19,40.07,40.13,103400.0,23.5499,23.6086,23.5381,23.5734,103400.0
2008-03-10 13:50:00,40.12,40.2,39.96,39.98,148800.0,23.5675,23.6145,23.4735,23.4853,148800.0
2008-03-10 14:00:00,39.97,40.06,39.86,39.88,140800.0,23.4794,23.5322,23.4148,23.4265,140800.0
2008-03-10 14:10:00,39.89,40.09,39.87,39.88,89900.0,23.4324,23.5499,23.4206,23.4265,89900.0
2008-03-10 14:20:00,39.88,39.89,39.59,39.83,159900.0,23.4265,23.4324,23.2562,23.3971,159900.0
2008-03-10 14:30:00,39.81,40.04,39.76,39.92,97600.0,23.3854,23.5205,23.356,23.45,97600.0
2008-03-10 14:40:00,39.94,39.98,39.8,39.87,52300.0,23.4618,23.4853,23.3795,23.4206,52300.0
2008-03-10 14:50:00,39.86,39.93,39.71,39.73,65800.0,23.4148,23.4559,23.3266,23.3384,65800.0
2008-03-10 15:00:00,39.74,39.82,39.69,39.73,115700.0,23.3443,23.3913,23.3149,23.3384,115700.0
2008-03-10 15:10:00,39.72,39.79,39.65,39.73,119200.0,23.3325,23.3736,23.2914,23.3384,119200.0
2008-03-10 15:20:00,39.74,39.93,39.66,39.86,175800.0,23.3443,23.4559,23.2973,23.4148,175800.0
2008-03-10 15:30:00,39.87,39.95,39.72,39.79,222300.0,23.4206,23.4676,23.3325,23.3736,222300.0
2008-03-10 15:40:00,39.79,39.84,39.61,39.77,376400.0,23.3736,23.403,23.2679,23.3619,376400.0
2008-03-10 15:50:00,39.76,39.78,39.56,39.78,405100.0,23.356,23.3678,23.2385,23.3678,405100.0
2008-03-11 09:30:00,41.42,41.79,41.3,41.49,489700.0,24.3311,24.5485,24.2607,24.3723,489700.0
2008-03-11 09:40:00,41.49,41.78,41.36,41.36,474400.0,24.3723,24.5426,24.2959,24.2959,474400.0
2008-03-11 09:50:00,41.37,41.38,41.06,41.06,425000.0,24.3018,24.3076,24.1197,24.1197,425000.0
2008-03-11 10:00:00,41.06,41.06,40.75,40.96,245400.0,24.1197,24.1197,23.9376,24.0609,245400.0
2008-03-11 10:10:00,40.96,41.29,40.93,41.13,168600.0,24.0609,24.2548,24.0433,24.1608,168600.0
2008-03-11 10:20:00,41.12,41.45,41.04,41.42,225900.0,24.1549,24.3488,24.1079,24.3311,225900.0
2008-03-11 10:30:00,41.42,41.45,41.06,41.08,145800.0,24.3311,24.3488,24.1197,24.1314,145800.0
2008-03-11 10:40:00,41.09,41.22,40.96,41.09,180200.0,24.1373,24.2137,24.0609,24.1373,180200.0
2008-03-11 10:50:00,41.1,41.22,40.96,41.1,126800.0,24.1432,24.2137,24.0609,24.1432,126800.0
2008-03-11 11:00:00,41.1,41.22,40.92,40.94,86900.0,24.1432,24.2137,24.0374,24.0492,86900.0
2008-03-11 11:10:00,40.94,41.08,40.87,40.89,89800.0,24.0492,24.1314,24.0081,24.0198,89800.0
2008-03-11 11:20:00,40.89,41.05,40.78,41.02,126500.0,24.0198,24.1138,23.9552,24.0962,126500.0
2008-03-11 11:30:00,41.02,41.11,40.83,40.89,88500.0,24.0962,24.149,23.9846,24.0198,88500.0
2008-03-11 11:40:00,40.88,40.9,40.55,40.59,136700.0,24.0139,24.0257,23.8201,23.8436,136700.0
2008-03-11 11:50:00,40.58,40.58,40.38,40.55,120900.0,23.8377,23.8377,23.7202,23.8201,120900.0
2008-03-11 12:00:00,40.55,40.75,40.53,40.71,106800.0,23.8201,23.9376,23.8083,23.9141,106800.0
2008-03-11 12:10:00,40.7,40.75,40.57,40.57,143000.0,23.9082,23.9376,23.8318,23.8318,143000.0
2008-03-11 12:20:00,40.56,40.68,40.46,40.6,109000.0,23.826,23.8965,23.7672,23.8495,109000.0
2008-03-11 12:30:00,40.59,40.64,40.44,40.46,114700.0,23.8436,23.873,23.7555,23.7672,114700.0
2008-03-11 12:40:00,40.48,40.51,40.26,40.29,73700.0,23.779,23.7966,23.6497,23.6674,73700.0
2008-03-11 12:50:00,40.28,40.47,40.23,40.34,197200.0,23.6615,23.7731,23.6321,23.6967,197200.0
2008-03-11 13:00:00,40.34,40.36,40.15,40.16,147800.0,23.6967,23.7085,23.5851,23.591,147800.0
2008-03-11 13:10:00,40.15,40.25,40.12,40.22,164400.0,23.5851,23.6439,23.5675,23.6262,164400.0
2008-03-11 13:20:00,40.23,40.6,40.17,40.48,226200.0,23.6321,23.8495,23.5969,23.779,226200.0
2008-03-11 13:30:00,40.47,40.54,40.33,40.38,97200.0,23.7731,23.8142,23.6909,23.7202,97200.0
2008-03-11 13:40:00,40.38,40.48,40.35,40.45,59100.0,23.7202,23.779,23.7026,23.7613,59100.0
2008-03-11 13:50:00,40.46,40.59,40.36,40.51,107300.0,23.7672,23.8436,23.7085,23.7966,107300.0
2008-03-11 14:00:00,40.51,40.64,40.44,40.6,92600.0,23.7966,23.873,23.7555,23.8495,92600.0
2008-03-11 14:10:00,40.6,40.64,40.47,40.58,77800.0,23.8495,23.873,23.7731,23.8377,77800.0
2008-03-11 14:20:00,40.57,40.61,40.4,40.41,64500.0,23.8318,23.8553,23.732,23.7378,64500.0
2008-03-11 14:30:00,40.4,40.82,40.4,40.8,160600.0,23.732,23.9787,23.732,23.9669,160600.0
2008-03-11 14:40:00,40.8,41.08,40.75,41.08,149200.0,23.9669,24.1314,23.9376,24.1314,149200.0
2008-03-11 14:50:00,41.08,41.15,40.99,41.04,167800.0,24.1314,24.1725,24.0786,24.1079,167800.0
2008-03-11 15:00:00,41.03,41.09,40.57,41.05,244100.0,24.102,24.1373,23.8318,24.1138,244100.0
2008-03-11 15:10:00,41.04,41.23,41.02,41.16,186000.0,24.1079,24.2195,24.0962,24.1784,186000.0
2008-03-11 15:20:00,41.17,41.27,41.11,41.25,149800.0,24.1843,24.243,24.149,24.2313,149800.0
2008-03-11 15:30:00,41.24,41.26,41.09,41.26,223300.0,24.2254,24.2372,24.1373,24.2372,223300.0
2008-03-11 15:40:00,41.25,41.35,41.15,41.3,273500.0,24.2313,24.29,24.1725,24.2607,273500.0
2008-03-11 15:50:00,41.3,41.38,41.2,41.38,359700.0,24.2607,24.3076,24.2019,24.3076,359700.0
2008-03-12 09:30:00,41.46,41.75,41.18,41.53,164500.0,24.3546,24.525,24.1902,24.3958,164500.0
2008-03-12 09:40:00,41.53,41.54,40.94,41.04,203300.0,24.3958,24.4016,24.0492,24.1079,203300.0
2008-03-12 09:50:00,41.04,41.15,40.9,41.15,85400.0,24.1079,24.1725,24.0257,24.1725,85400.0
2008-03-12 10:00:00,41.16,41.22,40.81,40.82,154100.0,24.1784,24.2137,23.9728,23.9787,154100.0
2008-03-12 10:10:00,40.82,41.23,40.82,41.22,142100.0,23.9787,24.2195,23.9787,24.2137,142100.0
2008-03-12 10:20:00,41.23,41.26,40.99,41.07,88800.0,24.2195,24.2372,24.0786,24.1255,88800.0
2008-03-12 10:30:00,41.07,41.58,41.07,41.52,136300.0,24.1255,24.4251,24.1255,24.3899,136300.0
2008-03-12 10:40:00,41.51,41.67,41.45,41.55,93600.0,24.384,24.478,24.3488,24.4075,93600.0
2008-03-12 10:50:00,41.55,41.73,41.51,41.53,111800.0,24.4075,24.5132,24.384,24.3958,111800.0
2008-03-12 11:00:00,41.53,41.78,41.52,41.76,96400.0,24.3958,24.5426,24.3899,24.5309,96400.0
2008-03-12 11:10:00,41.76,42.02,41.76,41.9,211100.0,24.5309,24.6836,24.5309,24.6131,211100.0
2008-03-12 11:20:00,41.9,41.9,41.75,41.82,143900.0,24.6131,24.6131,24.525,24.5661,143900.0
2008-03-12 11:30:00,41.81,41.82,41.6,41.68,110200.0,24.5602,24.5661,24.4369,24.4839,110200.0
2008-03-12 11:40:00,41.68,41.84,41.58,41.58,65600.0,24.4839,24.5779,24.4251,24.4251,65600.0
2008-03-12 11:50:00,41.59,41.6,41.44,41.55,99200.0,24.431,24.4369,24.3429,24.4075,99200.0
2008-03-12 12:00:00,41.55,41.57,41.36,41.39,60900.0,24.4075,24.4193,24.2959,24.3135,60900.0
2008-03-12 12:10:00,41.4,41.56,41.39,41.42,86300.0,24.3194,24.4134,24.3135,24.3311,86300.0
2008-03-12 12:20:00,41.41,41.53,41.28,41.33,96000.0,24.3253,24.3958,24.2489,24.2783,96000.0
2008-03-12 12:30:00,41.3,41.52,41.3,41.49,63100.0,24.2607,24.3899,24.2607,24.3723,63100.0
2008-03-12 12:40:00,41.5,41.57,41.11,41.14,73800.0,24.3781,24.4193,24.149,24.1667,73800.0
2008-03-12 12:50:00,41.15,41.21,41.09,41.17,73700.0,24.1725,24.2078,24.1373,24.1843,73700.0
2008-03-12 13:00:00,41.17,41.33,41.12,41.14,61800.0,24.1843,24.2783,24.1549,24.1667,61800.0
2008-03-12 13:10:00,41.12,41.15,41.01,41.01,52200.0,24.1549,24.1725,24.0903,24.0903,52200.0
2008-03-12 13:20:00,41.02,41.14,40.99,40.99,112900.0,24.0962,24.1667,24.0786,24.0786,112900.0
2008-03-12 13:30:00,40.98,40.99,40.86,40.87,109000.0,24.0727,24.0786,24.0022,24.0081,109000.0
2008-03-12 13:40:00,40.87,40.99,40.71,40.79,119300.0,24.0081,24.0786,23.9141,23.9611,119300.0
2008-03-12 13:50:00,40.79,40.99,40.79,40.85,71700.0,23.9611,24.0786,23.9611,23.9963,71700.0
2008-03-12 14:00:00,40.85,40.98,40.72,40.85,74800.0,23.9963,24.0727,23.9199,23.9963,74800.0
2008-03-12 14:10:00,40.85,40.99,40.73,40.91,66500.0,23.9963,24.0786,23.9258,24.0316,66500.0
2008-03-12 14:20:00,40.92,40.97,40.8,40.87,64200.0,24.0374,24.0668,23.9669,24.0081,64200.0
2008-03-12 14:30:00,40.86,41.15,40.82,40.96,75500.0,24.0022,24.1725,23.9787,24.0609,75500.0
2008-03-12 14:40:00,40.96,41.08,40.93,41.07,65900.0,24.0609,24.1314,24.0433,24.1255,65900.0
2008-03-12 14:50:00,41.06,41.08,40.84,40.88,69800.0,24.1197,24.1314,23.9904,24.0139,69800.0
2008-03-12 15:00:00,40.88,40.88,40.78,40.78,117200.0,24.0139,24.0139,23.9552,23.9552,117200.0
2008-03-12 15:10:00,40.79,40.86,40.67,40.76,132300.0,23.9611,24.0022,23.8906,23.9434,132300.0
2008-03-12 15:20:00,40.77,40.81,40.53,40.58,167700.0,23.9493,23.9728,23.8083,23.8377,167700.0
2008-03-12 15:30:00,40.6,40.71,40.4,40.43,205200.0,23.8495,23.9141,23.732,23.7496,205200.0
2008-03-12 15:40:00,40.44,40.5,40.22,40.35,344000.0,23.7555,23.7907,23.6262,23.7026,344000.0
2008-03-12 15:50:00,40.37,40.43,40.23,40.27,646900.0,23.7143,23.7496,23.6321,23.6556,646900.0
2008-03-13 09:30:00,39.86,40.0,39.65,39.67,167300.0,23.4148,23.497,23.2914,23.3032,167300.0
2008-03-13 09:40:00,39.67,39.77,39.42,39.7,193700.0,23.3032,23.3619,23.1563,23.3208,193700.0
2008-03-13 09:50:00,39.7,39.75,39.41,39.44,151600.0,23.3208,23.3501,23.1504,23.168,151600.0
2008-03-13 10:00:00,39.42,39.64,39.35,39.52,217800.0,23.1563,23.2855,23.1152,23.215,217800.0
2008-03-13 10:10:00,39.51,39.85,39.5,39.66,156900.0,23.2092,23.4089,23.2033,23.2973,156900.0
2008-03-13 10:20:00,39.66,39.66,39.3,39.5,133000.0,23.2973,23.2973,23.0858,23.2033,133000.0
2008-03-13 10:30:00,39.51,39.59,39.3,39.34,125100.0,23.2092,23.2562,23.0858,23.1093,125100.0
2008-03-13 10:40:00,39.35,39.52,39.25,39.4,163500.0,23.1152,23.215,23.0564,23.1445,163500.0
2008-03-13 10:50:00,39.4,39.6,39.36,39.55,150000.0,23.1445,23.262,23.121,23.2327,150000.0
2008-03-13 11:00:00,39.56,39.85,39.36,39.77,161300.0,23.2385,23.4089,23.121,23.3619,161300.0
2008-03-13 11:10:00,39.77,40.12,39.57,39.57,194200.0,23.3619,23.5675,23.2444,23.2444,194200.0
2008-03-13 11:20:00,39.56,40.18,39.56,39.98,204200.0,23.2385,23.6027,23.2385,23.4853,204200.0
2008-03-13 11:30:00,39.94,40.22,39.86,40.12,172600.0,23.4618,23.6262,23.4148,23.5675,172600.0
2008-03-13 11:40:00,40.12,40.29,40.01,40.06,147500.0,23.5675,23.6674,23.5029,23.5322,147500.0
2008-03-13 11:50:00,40.03,40.29,40.03,40.16,73600.0,23.5146,23.6674,23.5146,23.591,73600.0
2008-03-13 12:00:00,40.18,40.54,40.18,40.4,122200.0,23.6027,23.8142,23.6027,23.732,122200.0
2008-03-13 12:10:00,40.42,40.54,40.32,40.34,84300.0,23.7437,23.8142,23.685,23.6967,84300.0
2008-03-13 12:20:00,40.34,40.35,40.11,40.15,88600.0,23.6967,23.7026,23.5616,23.5851,88600.0
2008-03-13 12:30:00,40.17,40.43,40.12,40.3,116500.0,23.5969,23.7496,23.5675,23.6732,116500.0
2008-03-13 12:40:00,40.29,40.34,39.89,40.01,150200.0,23.6674,23.6967,23.4324,23.5029,150200.0
2008-03-13 12:50:00,40.01,40.22,39.95,40.16,71600.0,23.5029,23.6262,23.4676,23.591,71600.0
2008-03-13 13:00:00,40.16,40.49,40.06,40.4,111000.0,23.591,23.7848,23.5322,23.732,111000.0
2008-03-13 13:10:00,40.37,40.51,40.31,40.51,130700.0,23.7143,23.7966,23.6791,23.7966,130700.0
2008-03-13 13:20:00,40.51,40.95,40.51,40.88,210300.0,23.7966,24.0551,23.7966,24.0139,210300.0
2008-03-13 13:30:00,40.88,40.97,40.69,40.77,118800.0,24.0139,24.0668,23.9023,23.9493,118800.0
2008-03-13 13:40:00,40.77,40.79,40.4,40.4,82700.0,23.9493,23.9611,23.732,23.732,82700.0
2008-03-13 13:50:00,40.41,41.03,40.4,40.84,129400.0,23.7378,24.102,23.732,23.9904,129400.0
2008-03-13 14:00:00,40.84,41.0,40.63,40.91,113200.0,23.9904,24.0844,23.8671,24.0316,113200.0
2008-03-13 14:10:00,40.93,41.05,40.72,40.79,112800.0,24.0433,24.1138,23.9199,23.9611,112800.0
2008-03-13 14:20:00,40.76,40.97,40.69,40.96,103700.0,23.9434,24.0668,23.9023,24.0609,103700.0
2008-03-13 14:30:00,40.95,40.95,40.61,40.77,108000.0,24.0551,24.0551,23.8553,23.9493,108000.0
2008-03-13 14:40:00,40.73,40.78,40.59,40.7,76100.0,23.9258,23.9552,23.8436,23.9082,76100.0
2008-03-13 14:50:00,40.68,40.8,40.57,40.8,110700.0,23.8965,23.9669,23.8318,23.9669,110700.0
2008-03-13 15:00:00,40.79,40.83,40.57,40.81,172900.0,23.9611,23.9846,23.8318,23.9728,172900.0
2008-03-13 15:10:00,40.82,40.88,40.67,40.74,103700.0,23.9787,24.0139,23.8906,23.9317,103700.0
2008-03-13 15:20:00,40.75,40.89,40.58,40.75,110200.0,23.9376,24.0198,23.8377,23.9376,110200.0
2008-03-13 15:30:00,40.76,40.92,40.64,40.82,114600.0,23.9434,24.0374,23.873,23.9787,114600.0
2008-03-13 15:40:00,40.85,40.92,40.58,40.59,161300.0,23.9963,24.0374,23.8377,23.8436,161300.0
2008-03-13 15:50:00,40.59,40.69,40.52,40.67,253000.0,23.8436,23.9023,23.8025,23.8906,253000.0
2008-03-14 09:30:00,40.83,41.12,40.61,40.98,112500.0,23.9846,24.1549,23.8553,24.0727,112500.0
2008-03-14 09:40:00,40.99,41.11,40.16,40.2,153900.0,24.0786,24.149,23.591,23.6145,153900.0
2008-03-14 09:50:00,40.19,40.33,39.7,39.76,167000.0,23.6086,23.6909,23.3208,23.356,167000.0
2008-03-14 10:00:00,39.72,40.4,39.25,40.37,287500.0,23.3325,23.732,23.0564,23.7143,287500.0
2008-03-14 10:10:00,40.35,40.48,39.97,40.23,93300.0,23.7026,23.779,23.4794,23.6321,93300.0
2008-03-14 10:20:00,40.23,40.25,39.89,40.15,125500.0,23.6321,23.6439,23.4324,23.5851,125500.0
2008-03-14 10:30:00,40.12,40.33,39.85,39.85,154600.0,23.5675,23.6909,23.4089,23.4089,154600.0
2008-03-14 10:40:00,39.86,40.14,39.64,39.96,123800.0,23.4148,23.5792,23.2855,23.4735,123800.0
2008-03-14 10:50:00,39.94,40.37,39.93,40.15,100800.0,23.4618,23.7143,23.4559,23.5851,100800.0
2008-03-14 11:00:00,40.11,40.19,39.96,40.13,85700.0,23.5616,23.6086,23.4735,23.5734,85700.0
2008-03-14 11:10:00,40.12,40.15,39.75,39.93,110700.0,23.5675,23.5851,23.3501,23.4559,110700.0
2008-03-14 11:20:00,39.91,39.99,39.77,39.96,92300.0,23.4441,23.4911,23.3619,23.4735,92300.0
2008-03-14 11:30:00,39.96,40.16,39.87,40.09,51100.0,23.4735,23.591,23.4206,23.5499,51100.0
2008-03-14 11:40:00,40.11,40.45,40.02,40.32,85100.0,23.5616,23.7613,23.5088,23.685,85100.0
2008-03-14 11:50:00,40.3,40.32,39.88,40.02,93900.0,23.6732,23.685,23.4265,23.5088,93900.0
2008-03-14 12:00:00,40.0,40.27,39.96,40.15,50300.0,23.497,23.6556,23.4735,23.5851,50300.0
2008-03-14 12:10:00,40.16,40.35,40.11,40.2,70400.0,23.591,23.7026,23.5616,23.6145,70400.0
2008-03-14 12:20:00,40.17,40.2,39.92,40.17,68600.0,23.5969,23.6145,23.45,23.5969,68600.0
2008-03-14 12:30:00,40.16,40.2,40.0,40.06,133600.0,23.591,23.6145,23.497,23.5322,133600.0
2008-03-14 12:40:00,40.06,40.18,39.86,40.17,84000.0,23.5322,23.6027,23.4148,23.5969,84000.0
2008-03-14 12:50:00,40.19,40.4,39.94,40.1,97100.0,23.6086,23.732,23.4618,23.5557,97100.0
2008-03-14 13:00:00,40.09,40.17,39.85,39.89,105400.0,23.5499,23.5969,23.4089,23.4324,105400.0
2008-03-14 13:10:00,39.89,40.0,39.74,39.89,125500.0,23.4324,23.497,23.3443,23.4324,125500.0
2008-03-14 13:20:00,39.9,40.0,39.83,39.91,49900.0,23.4383,23.497,23.3971,23.4441,49900.0
2008-03-14 13:30:00,39.9,40.13,39.75,40.03,70000.0,23.4383,23.5734,23.3501,23.5146,70000.0
2008-03-14 13:40:00,40.02,40.15,39.97,40.04,64000.0,23.5088,23.5851,23.4794,23.5205,64000.0
2008-03-14 13:50:00,40.04,40.04,39.77,39.78,76200.0,23.5205,23.5205,23.3619,23.3678,76200.0
2008-03-14 14:00:00,39.78,39.92,39.69,39.82,90900.0,23.3678,23.45,23.3149,23.3913,90900.0
2008-03-14 14:10:00,39.8,39.97,39.71,39.84,134900.0,23.3795,23.4794,23.3266,23.403,134900.0
2008-03-14 14:20:00,39.85,39.88,39.67,39.76,135700.0,23.4089,23.4265,23.3032,23.356,135700.0
2008-03-14 14:30:00,39.77,39.77,39.42,39.47,155300.0,23.3619,23.3619,23.1563,23.1857,155300.0
2008-03-14 14:40:00,39.49,39.89,39.49,39.53,180800.0,23.1974,23.4324,23.1974,23.2209,180800.0
2008-03-14 14:50:00,39.52,39.63,39.43,39.57,197200.0,23.215,23.2797,23.1622,23.2444,197200.0
2008-03-14 15:00:00,39.57,39.68,39.48,39.65,145600.0,23.2444,23.309,23.1915,23.2914,145600.0
2008-03-14 15:10:00,39.65,40.17,39.57,40.03,174500.0,23.2914,23.5969,23.2444,23.5146,174500.0
2008-03-14 15:20:00,40.01,40.48,39.92,40.25,222500.0,23.5029,23.779,23.45,23.6439,222500.0
2008-03-14 15:30:00,40.26,40.31,39.96,40.11,261700.0,23.6497,23.6791,23.4735,23.5616,261700.0
2008-03-14 15:40:00,40.1,40.17,39.7,39.91,265500.0,23.5557,23.5969,23.3208,23.4441,265500.0
2008-03-14 15:50:00,39.93,40.18,39.73,40.07,421500.0,23.4559,23.6027,23.3384,23.5381,421500.0
2008-03-17 09:30:00,39.07,39.68,39.07,39.17,241400.0,22.9507,23.309,22.9507,23.0094,241400.0
2008-03-17 09:40:00,39.17,39.61,39.06,39.51,263600.0,23.0094,23.2679,22.9448,23.2092,263600.0
2008-03-17 09:50:00,39.47,39.85,39.41,39.8,142400.0,23.1857,23.4089,23.1504,23.3795,142400.0
2008-03-17 10:00:00,39.83,40.08,39.64,40.07,178700.0,23.3971,23.544,23.2855,23.5381,178700.0
2008-03-17 10:10:00,40.09,40.15,39.89,40.12,87200.0,23.5499,23.5851,23.4324,23.5675,87200.0
2008-03-17 10:20:00,40.11,40.4,40.0,40.14,91400.0,23.5616,23.732,23.497,23.5792,91400.0
2008-03-17 10:30:00,40.12,40.23,39.57,39.93,121700.0,23.5675,23.6321,23.2444,23.4559,121700.0
2008-03-17 10:40:00,39.93,40.18,39.79,39.89,99200.0,23.4559,23.6027,23.3736,23.4324,99200.0
2008-03-17 10:50:00,39.89,40.09,39.54,39.57,108300.0,23.4324,23.5499,23.2268,23.2444,108300.0
2008-03-17 11:00:00,39.55,39.84,39.42,39.69,177800.0,23.2327,23.403,23.1563,23.3149,177800.0
2008-03-17 11:10:00,39.68,39.79,39.42,39.54,81900.0,23.309,23.3736,23.1563,23.2268,81900.0
2008-03-17 11:20:00,39.53,39.55,39.26,39.35,209900.0,23.2209,23.2327,23.0623,23.1152,209900.0
2008-03-17 11:30:00,39.34,39.51,39.3,39.35,229100.0,23.1093,23.2092,23.0858,23.1152,229100.0
2008-03-17 11:40:00,39.38,39.43,39.25,39.34,72600.0,23.1328,23.1622,23.0564,23.1093,72600.0
2008-03-17 11:50:00,39.32,39.36,39.05,39.17,153800.0,23.0976,23.121,22.9389,23.0094,153800.0
2008-03-17 12:00:00,39.15,39.33,39.07,39.2,144600.0,22.9977,23.1034,22.9507,23.0271,144600.0
2008-03-17 12:10:00,39.2,39.31,39.14,39.24,89900.0,23.0271,23.0917,22.9918,23.0506,89900.0
2008-03-17 12:20:00,39.24,39.25,39.12,39.23,128700.0,23.0506,23.0564,22.9801,23.0447,128700.0
2008-03-17 12:30:00,39.21,39.34,39.08,39.2,80200.0,23.0329,23.1093,22.9566,23.0271,80200.0
2008-03-17 12:40:00,39.2,39.31,39.1,39.19,73000.0,23.0271,23.0917,22.9683,23.0212,73000.0
2008-03-17 12:50:00,39.2,39.34,39.18,39.24,77200.0,23.0271,23.1093,23.0153,23.0506,77200.0
2008-03-17 13:00:00,39.22,39.26,39.01,39.08,81700.0,23.0388,23.0623,22.9155,22.9566,81700.0
2008-03-17 13:10:00,39.08,39.08,38.88,38.93,107800.0,22.9566,22.9566,22.8391,22.8685,107800.0
2008-03-17 13:20:00,38.93,39.08,38.75,38.96,162200.0,22.8685,22.9566,22.7627,22.8861,162200.0
2008-03-17 13:30:00,38.97,39.1,38.87,39.0,126400.0,22.892,22.9683,22.8332,22.9096,126400.0
2008-03-17 13:40:00,39.0,39.27,38.96,39.09,114700.0,22.9096,23.0682,22.8861,22.9624,114700.0
2008-03-17 13:50:00,39.08,39.4,38.99,39.35,242100.0,22.9566,23.1445,22.9037,23.1152,242100.0
2008-03-17 14:00:00,39.36,39.55,39.25,39.53,280700.0,23.121,23.2327,23.0564,23.2209,280700.0
2008-03-17 14:10:00,39.52,39.52,39.28,39.3,458900.0,23.215,23.215,23.0741,23.0858,458900.0
2008-03-17 14:20:00,39.31,39.42,39.13,39.19,237300.0,23.0917,23.1563,22.9859,23.0212,237300.0
2008-03-17 14:30:00,39.19,39.48,39.08,39.44,139600.0,23.0212,23.1915,22.9566,23.168,139600.0
2008-03-17 14:40:00,39.44,39.5,39.26,39.34,235300.0,23.168,23.2033,23.0623,23.1093,235300.0
2008-03-17 14:50:00,39.34,39.67,39.26,39.4,228600.0,23.1093,23.3032,23.0623,23.1445,228600.0
2008-03-17 15:00:00,39.42,39.59,39.27,39.47,308800.0,23.1563,23.2562,23.0682,23.1857,308800.0
2008-03-17 15:10:00,39.46,39.52,39.34,39.44,215900.0,23.1798,23.215,23.1093,23.168,215900.0
2008-03-17 15:20:00,39.45,39.8,39.41,39.41,342400.0,23.1739,23.3795,23.1504,23.1504,342400.0
2008-03-17 15:30:00,39.4,39.86,39.38,39.69,364300.0,23.1445,23.4148,23.1328,23.3149,364300.0
2008-03-17 15:40:00,39.7,39.86,39.52,39.69,352300.0,23.3208,23.4148,23.215,23.3149,352300.0
2008-03-17 15:50:00,39.69,39.75,39.42,39.43,298700.0,23.3149,23.3501,23.1563,23.1622,298700.0
2008-03-18 09:30:00,40.11,41.08,39.77,40.55,325400.0,23.5616,24.1314,23.3619,23.8201,325400.0
2008-03-18 09:40:00,40.55,40.55,40.29,40.45,252300.0,23.8201,23.8201,23.6674,23.7613,252300.0
2008-03-18 09:50:00,40.46,40.59,40.35,40.54,146100.0,23.7672,23.8436,23.7026,23.8142,146100.0
2008-03-18 10:00:00,40.55,40.75,40.55,40.67,263400.0,23.8201,23.9376,23.8201,23.8906,263400.0
2008-03-18 10:10:00,40.69,40.75,40.5,40.54,222200.0,23.9023,23.9376,23.7907,23.8142,222200.0
2008-03-18 10:20:00,40.53,40.58,40.44,40.48,190800.0,23.8083,23.8377,23.7555,23.779,190800.0
2008-03-18 10:30:00,40.48,40.48,40.29,40.31,193500.0,23.779,23.779,23.6674,23.6791,193500.0
2008-03-18 10:40:00,40.31,40.52,40.3,40.51,164800.0,23.6791,23.8025,23.6732,23.7966,164800.0
2008-03-18 10:50:00,40.5,40.8,40.5,40.64,256300.0,23.7907,23.9669,23.7907,23.873,256300.0
2008-03-18 11:00:00,40.7,40.79,40.6,40.74,129400.0,23.9082,23.9611,23.8495,23.9317,129400.0
2008-03-18 11:10:00,40.74,40.74,40.63,40.72,97500.0,23.9317,23.9317,23.8671,23.9199,97500.0
2008-03-18 11:20:00,40.72,41.0,40.72,40.96,165800.0,23.9199,24.0844,23.9199,24.0609,165800.0
2008-03-18 11:30:00,40.97,41.15,40.94,41.13,309000.0,24.0668,24.1725,24.0492,24.1608,309000.0
2008-03-18 11:40:00,41.13,41.15,40.94,40.96,118400.0,24.1608,24.1725,24.0492,24.0609,118400.0
2008-03-18 11:50:00,40.95,40.96,40.63,40.67,143300.0,24.0551,24.0609,23.8671,23.8906,143300.0
2008-03-18 12:00:00,40.67,40.82,40.63,40.77,92000.0,23.8906,23.9787,23.8671,23.9493,92000.0
2008-03-18 12:10:00,40.76,40.84,40.68,40.79,105600.0,23.9434,23.9904,23.8965,23.9611,105600.0
2008-03-18 12:20:00,40.79,40.9,40.77,40.9,65600.0,23.9611,24.0257,23.9493,24.0257,65600.0
2008-03-18 12:30:00,40.91,41.16,40.89,41.14,191700.0,24.0316,24.1784,24.0198,24.1667,191700.0
2008-03-18 12:40:00,41.14,41.15,40.97,40.97,65900.0,24.1667,24.1725,24.0668,24.0668,65900.0
2008-03-18 12:50:00,40.96,41.1,40.96,41.1,100700.0,24.0609,24.1432,24.0609,24.1432,100700.0
2008-03-18 13:00:00,41.1,41.1,40.97,41.01,66600.0,24.1432,24.1432,24.0668,24.0903,66600.0
2008-03-18 13:10:00,41.0,41.17,40.99,41.13,96500.0,24.0844,24.1843,24.0786,24.1608,96500.0
2008-03-18 13:20:00,41.13,41.18,41.1,41.14,75300.0,24.1608,24.1902,24.1432,24.1667,75300.0
2008-03-18 13:30:00,41.14,41.23,41.03,41.09,107800.0,24.1667,24.2195,24.102,24.1373,107800.0
2008-03-18 13:40:00,41.09,41.25,41.06,41.21,81500.0,24.1373,24.2313,24.1197,24.2078,81500.0
2008-03-18 13:50:00,41.23,41.25,41.18,41.18,59700.0,24.2195,24.2313,24.1902,24.1902,59700.0
2008-03-18 14:00:00,41.19,41.21,40.73,40.78,234600.0,24.196,24.2078,23.9258,23.9552,234600.0
2008-03-18 14:10:00,40.8,40.8,40.17,40.65,317300.0,23.9669,23.9669,23.5969,23.8788,317300.0
2008-03-18 14:20:00,40.65,40.95,40.29,40.4,240500.0,23.8788,24.0551,23.6674,23.732,240500.0
2008-03-18 14:30:00,40.4,40.44,39.94,40.18,303100.0,23.732,23.7555,23.4618,23.6027,303100.0
2008-03-18 14:40:00,40.19,40.6,40.11,40.5,269700.0,23.6086,23.8495,23.5616,23.7907,269700.0
2008-03-18 14:50:00,40.5,40.85,40.45,40.75,363500.0,23.7907,23.9963,23.7613,23.9376,363500.0
2008-03-18 15:00:00,40.74,40.83,40.42,40.81,221400.0,23.9317,23.9846,23.7437,23.9728,221400.0
2008-03-18 15:10:00,40.81,40.81,40.51,40.69,195500.0,23.9728,23.9728,23.7966,23.9023,195500.0
2008-03-18 15:20:00,40.69,40.8,40.52,40.59,279800.0,23.9023,23.9669,23.8025,23.8436,279800.0
2008-03-18 15:30:00,40.6,40.89,40.54,40.83,237700.0,23.8495,24.0198,23.8142,23.9846,237700.0
2008-03-18 15:40:00,40.84,41.08,40.8,40.83,315300.0,23.9904,24.1314,23.9669,23.9846,315300.0
2008-03-18 15:50:00,40.81,41.15,40.8,41.07,475900.0,23.9728,24.1725,23.9669,24.1255,475900.0
2008-03-19 09:30:00,41.23,41.4,40.91,41.16,241700.0,24.2195,24.3194,24.0316,24.1784,241700.0
2008-03-19 09:40:00,41.16,41.57,41.12,41.57,105900.0,24.1784,24.4193,24.1549,24.4193,105900.0
2008-03-19 09:50:00,41.58,41.67,41.48,41.52,171700.0,24.4251,24.478,24.3664,24.3899,171700.0
2008-03-19 10:00:00,41.52,41.7,41.41,41.42,206600.0,24.3899,24.4956,24.3253,24.3311,206600.0
2008-03-19 10:10:00,41.42,41.45,41.07,41.15,152700.0,24.3311,24.3488,24.1255,24.1725,152700.0
2008-03-19 10:20:00,41.16,41.32,40.89,41.01,136500.0,24.1784,24.2724,24.0198,24.0903,136500.0
2008-03-19 10:30:00,40.99,40.99,40.81,40.88,116800.0,24.0786,24.0786,23.9728,24.0139,116800.0
2008-03-19 10:40:00,40.88,41.17,40.85,41.16,118400.0,24.0139,24.1843,23.9963,24.1784,118400.0
2008-03-19 10:50:00,41.17,41.26,41.12,41.2,89800.0,24.1843,24.2372,24.1549,24.2019,89800.0
2008-03-19 11:00:00,41.21,41.38,41.08,41.35,79400.0,24.2078,24.3076,24.1314,24.29,79400.0
2008-03-19 11:10:00,41.35,41.44,41.26,41.34,64200.0,24.29,24.3429,24.2372,24.2842,64200.0
2008-03-19 11:20:00,41.34,41.48,41.22,41.4,79400.0,24.2842,24.3664,24.2137,24.3194,79400.0
2008-03-19 11:30:00,41.4,41.54,41.39,41.47,91900.0,24.3194,24.4016,24.3135,24.3605,91900.0
2008-03-19 11:40:00,41.46,41.54,41.25,41.34,71800.0,24.3546,24.4016,24.2313,24.2842,71800.0
2008-03-19 11:50:00,41.32,41.45,41.21,41.21,55800.0,24.2724,24.3488,24.2078,24.2078,55800.0
2008-03-19 12:00:00,41.2,41.42,41.05,41.41,71500.0,24.2019,24.3311,24.1138,24.3253,71500.0
2008-03-19 12:10:00,41.41,41.46,41.13,41.28,55700.0,24.3253,24.3546,24.1608,24.2489,55700.0
2008-03-19 12:20:00,41.27,41.29,41.1,41.11,56700.0,24.243,24.2548,24.1432,24.149,56700.0
2008-03-19 12:30:00,41.13,41.23,41.05,41.06,60300.0,24.1608,24.2195,24.1138,24.1197,60300.0
2008-03-19 12:40:00,41.06,41.17,40.88,41.14,90200.0,24.1197,24.1843,24.0139,24.1667,90200.0
2008-03-19 12:50:00,41.16,41.3,41.01,41.02,69400.0,24.1784,24.2607,24.0903,24.0962,69400.0
2008-03-19 13:00:00,41.02,41.16,40.92,41.01,82200.0,24.0962,24.1784,24.0374,24.0903,82200.0
2008-03-19 13:10:00,41.01,41.14,40.89,41.12,84200.0,24.0903,24.1667,24.0198,24.1549,84200.0
2008-03-19 13:20:00,41.12,41.19,40.88,40.94,115500.0,24.1549,24.196,24.0139,24.0492,115500.0
2008-03-19 13:30:00,40.93,40.99,40.73,40.91,116000.0,24.0433,24.0786,23.9258,24.0316,116000.0
2008-03-19 13:40:00,40.89,41.06,40.8,40.93,90200.0,24.0198,24.1197,23.9669,24.0433,90200.0
2008-03-19 13:50:00,40.91,40.91,40.61,40.8,89700.0,24.0316,24.0316,23.8553,23.9669,89700.0
2008-03-19 14:00:00,40.8,40.92,40.63,40.79,252900.0,23.9669,24.0374,23.8671,23.9611,252900.0
2008-03-19 14:10:00,40.8,40.95,40.63,40.77,127900.0,23.9669,24.0551,23.8671,23.9493,127900.0
2008-03-19 14:20:00,40.77,41.04,40.77,40.96,100900.0,23.9493,24.1079,23.9493,24.0609,100900.0
2008-03-19 14:30:00,40.96,41.02,40.5,40.61,126300.0,24.0609,24.0962,23.7907,23.8553,126300.0
2008-03-19 14:40:00,40.58,40.86,40.53,40.7,102800.0,23.8377,24.0022,23.8083,23.9082,102800.0
2008-03-19 14:50:00,40.7,41.04,40.7,40.97,103500.0,23.9082,24.1079,23.9082,24.0668,103500.0
2008-03-19 15:00:00,40.97,41.13,40.78,41.01,132000.0,24.0668,24.1608,23.9552,24.0903,132000.0
2008-03-19 15:10:00,41.02,41.12,40.83,40.85,120200.0,24.0962,24.1549,23.9846,23.9963,120200.0
2008-03-19 15:20:00,40.84,40.97,40.67,40.7,150800.0,23.9904,24.0668,23.8906,23.9082,150800.0
2008-03-19 15:30:00,40.72,40.84,40.46,40.48,213300.0,23.9199,23.9904,23.7672,23.779,213300.0
2008-03-19 15:40:00,40.46,40.76,40.45,40.75,282100.0,23.7672,23.9434,23.7613,23.9376,282100.0
2008-03-19 15:50:00,40.75,40.79,40.43,40.53,371200.0,23.9376,23.9611,23.7496,23.8083,371200.0
2008-03-20 09:30:00,40.52,40.73,40.34,40.62,709200.0,23.8025,23.9258,23.6967,23.8612,709200.0
2008-03-20 09:40:00,40.61,40.88,40.53,40.85,147800.0,23.8553,24.0139,23.8083,23.9963,147800.0
2008-03-20 09:50:00,40.84,41.38,40.7,41.26,196800.0,23.9904,24.3076,23.9082,24.2372,196800.0
2008-03-20 10:00:00,41.29,41.61,41.06,41.17,213900.0,24.2548,24.4428,24.1197,24.1843,213900.0
2008-03-20 10:10:00,41.16,41.56,41.14,41.43,141500.0,24.1784,24.4134,24.1667,24.337,141500.0
2008-03-20 10:20:00,41.43,41.51,41.24,41.28,172400.0,24.337,24.384,24.2254,24.2489,172400.0
2008-03-20 10:30:00,41.26,41.5,41.22,41.41,293900.0,24.2372,24.3781,24.2137,24.3253,293900.0
2008-03-20 10:40:00,41.4,41.79,41.31,41.66,242200.0,24.3194,24.5485,24.2665,24.4721,242200.0
2008-03-20 10:50:00,41.66,41.89,41.63,41.84,163900.0,24.4721,24.6072,24.4545,24.5779,163900.0
2008-03-20 11:00:00,41.83,41.85,41.65,41.75,106800.0,24.572,24.5837,24.4663,24.525,106800.0
2008-03-20 11:10:00,41.75,41.99,41.67,41.93,97400.0,24.525,24.666,24.478,24.6307,97400.0
2008-03-20 11:20:00,41.94,42.13,41.91,42.11,151700.0,24.6366,24.7482,24.619,24.7365,151700.0
2008-03-20 11:30:00,42.1,42.12,41.89,41.94,90200.0,24.7306,24.7423,24.6072,24.6366,90200.0
2008-03-20 11:40:00,41.93,41.94,41.65,41.72,123600.0,24.6307,24.6366,24.4663,24.5074,123600.0
2008-03-20 11:50:00,41.71,41.77,41.66,41.76,112600.0,24.5015,24.5367,24.4721,24.5309,112600.0
2008-03-20 12:00:00,41.77,41.94,41.73,41.8,163500.0,24.5367,24.6366,24.5132,24.5544,163500.0
2008-03-20 12:10:00,41.78,42.01,41.67,41.94,113500.0,24.5426,24.6777,24.478,24.6366,113500.0
2008-03-20 12:20:00,41.95,42.05,41.75,41.81,77600.0,24.6425,24.7012,24.525,24.5602,77600.0
2008-03-20 12:30:00,41.81,41.95,41.59,41.65,81600.0,24.5602,24.6425,24.431,24.4663,81600.0
2008-03-20 12:40:00,41.65,41.8,41.57,41.69,102700.0,24.4663,24.5544,24.4193,24.4898,102700.0
2008-03-20 12:50:00,41.69,41.83,41.52,41.53,53200.0,24.4898,24.572,24.3899,24.3958,53200.0
2008-03-20 13:00:00,41.53,41.69,41.52,41.59,117100.0,24.3958,24.4898,24.3899,24.431,117100.0
2008-03-20 13:10:00,41.6,41.64,41.47,41.64,51400.0,24.4369,24.4604,24.3605,24.4604,51400.0
2008-03-20 13:20:00,41.64,41.93,41.61,41.86,128900.0,24.4604,24.6307,24.4428,24.5896,128900.0
2008-03-20 13:30:00,41.85,42.06,41.82,42.02,138900.0,24.5837,24.7071,24.5661,24.6836,138900.0
2008-03-20 13:40:00,42.02,42.08,41.98,42.03,81200.0,24.6836,24.7188,24.6601,24.6895,81200.0
2008-03-20 13:50:00,42.03,42.12,41.97,42.08,78000.0,24.6895,24.7423,24.6542,24.7188,78000.0
2008-03-20 14:00:00,42.1,42.19,42.01,42.07,135800.0,24.7306,24.7835,24.6777,24.713,135800.0
2008-03-20 14:10:00,42.09,42.2,42.0,42.05,96100.0,24.7247,24.7893,24.6719,24.7012,96100.0
2008-03-20 14:20:00,42.03,42.18,41.99,42.15,73500.0,24.6895,24.7776,24.666,24.76,73500.0
2008-03-20 14:30:00,42.15,42.35,42.14,42.35,134600.0,24.76,24.8775,24.7541,24.8775,134600.0
2008-03-20 14:40:00,42.35,42.4,42.24,42.39,175600.0,24.8775,24.9068,24.8128,24.9009,175600.0
2008-03-20 14:50:00,42.4,42.54,42.3,42.49,185700.0,24.9068,24.9891,24.8481,24.9597,185700.0
2008-03-20 15:00:00,42.49,42.73,42.48,42.66,245500.0,24.9597,25.1007,24.9538,25.0596,245500.0
2008-03-20 15:10:00,42.66,42.72,42.56,42.59,273600.0,25.0596,25.0948,25.0008,25.0184,273600.0
2008-03-20 15:20:00,42.59,42.67,42.49,42.55,429000.0,25.0184,25.0654,24.9597,24.9949,429000.0
2008-03-20 15:30:00,42.55,42.66,42.28,42.37,447200.0,24.9949,25.0596,24.8363,24.8892,447200.0
2008-03-20 15:40:00,42.36,42.67,42.28,42.51,530500.0,24.8833,25.0654,24.8363,24.9714,530500.0
2008-03-20 15:50:00,42.5,42.65,40.47,42.44,1106600.0,24.9656,25.0537,23.7731,24.9303,1106600.0
2008-03-24 09:30:00,43.25,43.58,42.95,43.36,561000.0,25.4061,25.6,25.2299,25.4708,561000.0
2008-03-24 09:40:00,43.37,43.89,43.28,43.76,408300.0,25.4766,25.7821,25.4238,25.7057,408300.0
2008-03-24 09:50:00,43.75,43.9,43.7,43.81,199700.0,25.6998,25.788,25.6705,25.7351,199700.0
2008-03-24 10:00:00,43.8,44.13,43.8,44.02,445700.0,25.7292,25.9231,25.7292,25.8585,445700.0
2008-03-24 10:10:00,44.01,44.07,43.6,43.78,698900.0,25.8526,25.8878,25.6117,25.7175,698900.0
2008-03-24 10:20:00,43.8,43.85,43.5,43.71,432200.0,25.7292,25.7586,25.553,25.6763,432200.0
2008-03-24 10:30:00,43.69,43.91,43.6,43.79,429700.0,25.6646,25.7938,25.6117,25.7233,429700.0
2008-03-24 10:40:00,43.82,44.04,43.78,43.84,251400.0,25.741,25.8702,25.7175,25.7527,251400.0
2008-03-24 10:50:00,43.83,43.86,43.7,43.72,164100.0,25.7468,25.7645,25.6705,25.6822,164100.0
2008-03-24 11:00:00,43.72,43.82,43.65,43.75,116600.0,25.6822,25.741,25.6411,25.6998,116600.0
2008-03-24 11:10:00,43.75,43.93,43.69,43.78,206100.0,25.6998,25.8056,25.6646,25.7175,206100.0
2008-03-24 11:20:00,43.78,43.89,43.63,43.8,161300.0,25.7175,25.7821,25.6294,25.7292,161300.0
2008-03-24 11:30:00,43.81,43.89,43.62,43.76,104300.0,25.7351,25.7821,25.6235,25.7057,104300.0
2008-03-24 11:40:00,43.78,43.89,43.57,43.57,165400.0,25.7175,25.7821,25.5941,25.5941,165400.0
2008-03-24 11:50:00,43.57,43.64,43.42,43.54,160400.0,25.5941,25.6352,25.506,25.5765,160400.0
2008-03-24 12:00:00,43.54,43.54,43.17,43.28,122600.0,25.5765,25.5765,25.3591,25.4238,122600.0
2008-03-24 12:10:00,43.28,43.35,43.19,43.33,110700.0,25.4238,25.4649,25.3709,25.4531,110700.0
2008-03-24 12:20:00,43.33,43.41,43.25,43.4,114500.0,25.4531,25.5001,25.4061,25.4942,114500.0
2008-03-24 12:30:00,43.4,43.5,43.4,43.5,86500.0,25.4942,25.553,25.4942,25.553,86500.0
2008-03-24 12:40:00,43.49,43.58,43.41,43.53,73100.0,25.5471,25.6,25.5001,25.5706,73100.0
2008-03-24 12:50:00,43.53,43.68,43.49,43.53,105500.0,25.5706,25.6587,25.5471,25.5706,105500.0
2008-03-24 13:00:00,43.53,43.57,43.41,43.53,64400.0,25.5706,25.5941,25.5001,25.5706,64400.0
2008-03-24 13:10:00,43.53,43.63,43.48,43.53,93600.0,25.5706,25.6294,25.5412,25.5706,93600.0
2008-03-24 13:20:00,43.52,43.66,43.46,43.5,77400.0,25.5647,25.647,25.5295,25.553,77400.0
2008-03-24 13:30:00,43.51,43.55,43.3,43.49,131900.0,25.5589,25.5824,25.4355,25.5471,131900.0
2008-03-24 13:40:00,43.48,43.58,43.38,43.51,70400.0,25.5412,25.6,25.4825,25.5589,70400.0
2008-03-24 13:50:00,43.48,43.56,43.38,43.55,73500.0,25.5412,25.5882,25.4825,25.5824,73500.0
2008-03-24 14:00:00,43.54,43.54,43.34,43.45,119300.0,25.5765,25.5765,25.459,25.5236,119300.0
2008-03-24 14:10:00,43.44,43.52,43.33,43.52,88600.0,25.5177,25.5647,25.4531,25.5647,88600.0
2008-03-24 14:20:00,43.52,43.59,43.35,43.43,191800.0,25.5647,25.6059,25.4649,25.5119,191800.0
2008-03-24 14:30:00,43.44,43.5,43.3,43.37,215400.0,25.5177,25.553,25.4355,25.4766,215400.0
2008-03-24 14:40:00,43.36,43.48,43.22,43.23,184800.0,25.4708,25.5412,25.3885,25.3944,184800.0
2008-03-24 14:50:00,43.23,43.32,43.1,43.16,133100.0,25.3944,25.4473,25.318,25.3533,133100.0
2008-03-24 15:00:00,43.16,43.29,43.04,43.09,205900.0,25.3533,25.4296,25.2828,25.3121,205900.0
2008-03-24 15:10:00,43.11,43.22,43.1,43.15,223900.0,25.3239,25.3885,25.318,25.3474,223900.0
2008-03-24 15:20:00,43.15,43.25,43.06,43.07,191000.0,25.3474,25.4061,25.2945,25.3004,191000.0
2008-03-24 15:30:00,43.06,43.3,43.04,43.18,299100.0,25.2945,25.4355,25.2828,25.365,299100.0
2008-03-24 15:40:00,43.18,43.28,43.05,43.17,384400.0,25.365,25.4238,25.2886,25.3591,384400.0
2008-03-24 15:50:00,43.18,43.3,43.12,43.27,503000.0,25.365,25.4355,25.3298,25.4179,503000.0
2008-03-25 09:30:00,43.26,43.68,42.45,42.9,275200.0,25.412,25.6587,24.9362,25.2005,275200.0
2008-03-25 09:40:00,42.89,43.2,42.7,42.74,188900.0,25.1947,25.3768,25.083,25.1065,188900.0
2008-03-25 09:50:00,42.73,42.75,42.5,42.58,168500.0,25.1007,25.1124,24.9656,25.0126,168500.0
2008-03-25 10:00:00,42.59,42.7,42.31,42.34,302600.0,25.0184,25.083,24.854,24.8716,302600.0
2008-03-25 10:10:00,42.36,42.53,42.15,42.32,405100.0,24.8833,24.9832,24.76,24.8598,405100.0
2008-03-25 10:20:00,42.31,42.42,42.02,42.08,197100.0,24.854,24.9186,24.6836,24.7188,197100.0
2008-03-25 10:30:00,42.07,42.34,42.04,42.19,138200.0,24.713,24.8716,24.6953,24.7835,138200.0
2008-03-25 10:40:00,42.17,42.43,42.17,42.43,81200.0,24.7717,24.9244,24.7717,24.9244,81200.0
2008-03-25 10:50:00,42.43,42.45,42.13,42.36,101100.0,24.9244,24.9362,24.7482,24.8833,101100.0
2008-03-25 11:00:00,42.35,42.45,42.25,42.25,123300.0,24.8775,24.9362,24.8187,24.8187,123300.0
2008-03-25 11:10:00,42.26,42.55,42.24,42.4,307300.0,24.8246,24.9949,24.8128,24.9068,307300.0
2008-03-25 11:20:00,42.4,42.63,42.4,42.62,131600.0,24.9068,25.0419,24.9068,25.0361,131600.0
2008-03-25 11:30:00,42.62,42.62,42.33,42.36,188500.0,25.0361,25.0361,24.8657,24.8833,188500.0
2008-03-25 11:40:00,42.36,42.43,42.24,42.25,105900.0,24.8833,24.9244,24.8128,24.8187,105900.0
2008-03-25 11:50:00,42.25,42.45,42.1,42.17,137000.0,24.8187,24.9362,24.7306,24.7717,137000.0
2008-03-25 12:00:00,42.17,42.39,42.11,42.34,133000.0,24.7717,24.9009,24.7365,24.8716,133000.0
2008-03-25 12:10:00,42.36,42.53,42.34,42.5,66200.0,24.8833,24.9832,24.8716,24.9656,66200.0
2008-03-25 12:20:00,42.5,42.6,42.41,42.57,78500.0,24.9656,25.0243,24.9127,25.0067,78500.0
2008-03-25 12:30:00,42.57,42.57,42.45,42.5,58100.0,25.0067,25.0067,24.9362,24.9656,58100.0
2008-03-25 12:40:00,42.5,42.65,42.45,42.63,94600.0,24.9656,25.0537,24.9362,25.0419,94600.0
2008-03-25 12:50:00,42.63,42.71,42.42,42.45,117200.0,25.0419,25.0889,24.9186,24.9362,117200.0
2008-03-25 13:00:00,42.44,42.57,42.37,42.57,108500.0,24.9303,25.0067,24.8892,25.0067,108500.0
2008-03-25 13:10:00,42.58,42.67,42.53,42.62,90800.0,25.0126,25.0654,24.9832,25.0361,90800.0
2008-03-25 13:20:00,42.63,42.75,42.58,42.64,83300.0,25.0419,25.1124,25.0126,25.0478,83300.0
2008-03-25 13:30:00,42.66,42.76,42.6,42.6,119100.0,25.0596,25.1183,25.0243,25.0243,119100.0
2008-03-25 13:40:00,42.61,42.84,42.6,42.8,72800.0,25.0302,25.1653,25.0243,25.1418,72800.0
2008-03-25 13:50:00,42.81,43.0,42.78,42.93,135700.0,25.1477,25.2593,25.13,25.2182,135700.0
2008-03-25 14:00:00,42.93,42.93,42.74,42.8,82800.0,25.2182,25.2182,25.1065,25.1418,82800.0
2008-03-25 14:10:00,42.82,42.85,42.73,42.77,41100.0,25.1535,25.1712,25.1007,25.1242,41100.0
2008-03-25 14:20:00,42.78,42.9,42.73,42.77,62300.0,25.13,25.2005,25.1007,25.1242,62300.0
2008-03-25 14:30:00,42.76,42.88,42.71,42.84,74500.0,25.1183,25.1888,25.0889,25.1653,74500.0
2008-03-25 14:40:00,42.84,42.93,42.75,42.86,142600.0,25.1653,25.2182,25.1124,25.177,142600.0
2008-03-25 14:50:00,42.86,42.98,42.8,42.93,135900.0,25.177,25.2475,25.1418,25.2182,135900.0
2008-03-25 15:00:00,42.93,42.98,42.83,42.87,142700.0,25.2182,25.2475,25.1594,25.1829,142700.0
2008-03-25 15:10:00,42.87,42.97,42.8,42.87,146400.0,25.1829,25.2417,25.1418,25.1829,146400.0
2008-03-25 15:20:00,42.87,42.87,42.69,42.81,198500.0,25.1829,25.1829,25.0772,25.1477,198500.0
2008-03-25 15:30:00,42.81,42.89,42.69,42.75,154400.0,25.1477,25.1947,25.0772,25.1124,154400.0
2008-03-25 15:40:00,42.75,42.9,42.72,42.8,192700.0,25.1124,25.2005,25.0948,25.1418,192700.0
2008-03-25 15:50:00,42.8,42.85,42.7,42.75,223200.0,25.1418,25.1712,25.083,25.1124,223200.0
2008-03-26 09:30:00,42.05,42.4,41.65,41.88,327000.0,24.7012,24.9068,24.4663,24.6014,327000.0
2008-03-26 09:40:00,41.84,42.03,41.8,41.98,186300.0,24.5779,24.6895,24.5544,24.6601,186300.0
2008-03-26 09:50:00,41.98,42.23,41.91,42.11,200000.0,24.6601,24.807,24.619,24.7365,200000.0
2008-03-26 10:00:00,42.14,42.37,42.05,42.3,167300.0,24.7541,24.8892,24.7012,24.8481,167300.0
2008-03-26 10:10:00,42.31,42.4,42.11,42.11,202900.0,24.854,24.9068,24.7365,24.7365,202900.0
2008-03-26 10:20:00,42.11,42.39,42.09,42.37,104900.0,24.7365,24.9009,24.7247,24.8892,104900.0
2008-03-26 10:30:00,42.37,42.37,41.89,41.91,226600.0,24.8892,24.8892,24.6072,24.619,226600.0
2008-03-26 10:40:00,41.92,41.97,41.78,41.78,241600.0,24.6249,24.6542,24.5426,24.5426,241600.0
2008-03-26 10:50:00,41.78,41.91,41.77,41.87,154200.0,24.5426,24.619,24.5367,24.5955,154200.0
2008-03-26 11:00:00,41.88,41.98,41.87,41.96,82000.0,24.6014,24.6601,24.5955,24.6484,82000.0
2008-03-26 11:10:00,41.96,42.0,41.94,41.96,74400.0,24.6484,24.6719,24.6366,24.6484,74400.0
2008-03-26 11:20:00,41.96,42.09,41.92,42.07,108000.0,24.6484,24.7247,24.6249,24.713,108000.0
2008-03-26 11:30:00,42.03,42.11,41.99,42.02,63900.0,24.6895,24.7365,24.666,24.6836,63900.0
2008-03-26 11:40:00,42.01,42.05,41.9,42.03,94100.0,24.6777,24.7012,24.6131,24.6895,94100.0
2008-03-26 11:50:00,42.03,42.13,42.02,42.05,94000.0,24.6895,24.7482,24.6836,24.7012,94000.0
2008-03-26 12:00:00,42.05,42.11,41.99,42.08,58000.0,24.7012,24.7365,24.666,24.7188,58000.0
2008-03-26 12:10:00,42.09,42.11,41.94,41.94,133900.0,24.7247,24.7365,24.6366,24.6366,133900.0
2008-03-26 12:20:00,41.93,42.01,41.92,41.97,78200.0,24.6307,24.6777,24.6249,24.6542,78200.0
2008-03-26 12:30:00,41.97,42.0,41.88,42.0,108600.0,24.6542,24.6719,24.6014,24.6719,108600.0
2008-03-26 12:40:00,41.99,42.05,41.84,41.89,138200.0,24.666,24.7012,24.5779,24.6072,138200.0
2008-03-26 12:50:00,41.89,41.97,41.76,41.88,155500.0,24.6072,24.6542,24.5309,24.6014,155500.0
2008-03-26 13:00:00,41.88,41.97,41.77,41.86,116400.0,24.6014,24.6542,24.5367,24.5896,116400.0
2008-03-26 13:10:00,41.85,41.99,41.84,41.97,83800.0,24.5837,24.666,24.5779,24.6542,83800.0
2008-03-26 13:20:00,41.97,42.04,41.91,42.04,81100.0,24.6542,24.6953,24.619,24.6953,81100.0
2008-03-26 13:30:00,42.03,42.05,41.81,41.92,136500.0,24.6895,24.7012,24.5602,24.6249,136500.0
2008-03-26 13:40:00,41.93,41.95,41.84,41.94,82000.0,24.6307,24.6425,24.5779,24.6366,82000.0
2008-03-26 13:50:00,41.95,41.98,41.91,41.92,58500.0,24.6425,24.6601,24.619,24.6249,58500.0
2008-03-26 14:00:00,41.92,42.1,41.84,42.07,186400.0,24.6249,24.7306,24.5779,24.713,186400.0
2008-03-26 14:10:00,42.06,42.2,42.06,42.15,149200.0,24.7071,24.7893,24.7071,24.76,149200.0
2008-03-26 14:20:00,42.15,42.17,41.99,42.09,195600.0,24.76,24.7717,24.666,24.7247,195600.0
2008-03-26 14:30:00,42.08,42.13,41.97,42.05,211400.0,24.7188,24.7482,24.6542,24.7012,211400.0
2008-03-26 14:40:00,42.04,42.09,41.94,42.03,158600.0,24.6953,24.7247,24.6366,24.6895,158600.0
2008-03-26 14:50:00,42.04,42.27,42.01,42.25,147000.0,24.6953,24.8305,24.6777,24.8187,147000.0
2008-03-26 15:00:00,42.25,42.29,42.14,42.26,145500.0,24.8187,24.8422,24.7541,24.8246,145500.0
2008-03-26 15:10:00,42.27,42.28,42.04,42.06,128200.0,24.8305,24.8363,24.6953,24.7071,128200.0
2008-03-26 15:20:00,42.05,42.15,41.94,41.98,152300.0,24.7012,24.76,24.6366,24.6601,152300.0
2008-03-26 15:30:00,41.98,42.02,41.85,41.88,263300.0,24.6601,24.6836,24.5837,24.6014,263300.0
2008-03-26 15:40:00,41.88,42.09,41.84,42.07,490200.0,24.6014,24.7247,24.5779,24.713,490200.0
2008-03-26 15:50:00,42.08,42.31,42.04,42.21,1057900.0,24.7188,24.854,24.6953,24.7952,1057900.0
2008-03-27 09:30:00,42.3,43.08,42.3,42.56,340900.0,24.8481,25.3063,24.8481,25.0008,340900.0
2008-03-27 09:40:00,42.56,43.05,42.55,43.05,296200.0,25.0008,25.2886,24.9949,25.2886,296200.0
2008-03-27 09:50:00,43.04,43.14,42.82,43.13,344100.0,25.2828,25.3415,25.1535,25.3356,344100.0
2008-03-27 10:00:00,43.13,43.14,42.88,43.01,222800.0,25.3356,25.3415,25.1888,25.2652,222800.0
2008-03-27 10:10:00,43.02,43.09,42.92,42.94,297200.0,25.271,25.3121,25.2123,25.224,297200.0
2008-03-27 10:20:00,42.93,43.18,42.88,43.16,262400.0,25.2182,25.365,25.1888,25.3533,262400.0
2008-03-27 10:30:00,43.15,43.18,42.63,42.84,325000.0,25.3474,25.365,25.0419,25.1653,325000.0
2008-03-27 10:40:00,42.85,42.9,42.68,42.9,286200.0,25.1712,25.2005,25.0713,25.2005,286200.0
2008-03-27 10:50:00,42.9,43.17,42.86,42.92,373400.0,25.2005,25.3591,25.177,25.2123,373400.0
2008-03-27 11:00:00,42.92,43.02,42.91,42.97,225600.0,25.2123,25.271,25.2064,25.2417,225600.0
2008-03-27 11:10:00,42.98,43.17,42.91,43.17,204800.0,25.2475,25.3591,25.2064,25.3591,204800.0
2008-03-27 11:20:00,43.16,43.25,43.01,43.07,161700.0,25.3533,25.4061,25.2652,25.3004,161700.0
2008-03-27 11:30:00,43.06,43.18,43.02,43.18,113700.0,25.2945,25.365,25.271,25.365,113700.0
2008-03-27 11:40:00,43.17,43.38,43.15,43.36,143900.0,25.3591,25.4825,25.3474,25.4708,143900.0
2008-03-27 11:50:00,43.37,43.38,43.1,43.1,100400.0,25.4766,25.4825,25.318,25.318,100400.0
2008-03-27 12:00:00,43.12,43.33,43.1,43.33,151300.0,25.3298,25.4531,25.318,25.4531,151300.0
2008-03-27 12:10:00,43.33,43.49,43.28,43.49,137000.0,25.4531,25.5471,25.4238,25.5471,137000.0
2008-03-27 12:20:00,43.47,43.77,43.47,43.77,176300.0,25.5354,25.7116,25.5354,25.7116,176300.0
2008-03-27 12:30:00,43.78,44.0,43.69,43.7,268000.0,25.7175,25.8467,25.6646,25.6705,268000.0
2008-03-27 12:40:00,43.69,43.79,43.62,43.66,128400.0,25.6646,25.7233,25.6235,25.647,128400.0
2008-03-27 12:50:00,43.64,43.64,43.36,43.38,117100.0,25.6352,25.6352,25.4708,25.4825,117100.0
2008-03-27 13:00:00,43.38,43.44,43.3,43.42,107000.0,25.4825,25.5177,25.4355,25.506,107000.0
2008-03-27 13:10:00,43.41,43.46,43.25,43.25,148100.0,25.5001,25.5295,25.4061,25.4061,148100.0
2008-03-27 13:20:00,43.25,43.3,43.11,43.28,107500.0,25.4061,25.4355,25.3239,25.4238,107500.0
2008-03-27 13:30:00,43.28,43.3,42.94,42.99,183300.0,25.4238,25.4355,25.224,25.2534,183300.0
2008-03-27 13:40:00,43.0,43.05,42.83,42.95,214900.0,25.2593,25.2886,25.1594,25.2299,214900.0
2008-03-27 13:50:00,42.95,42.95,42.85,42.88,89500.0,25.2299,25.2299,25.1712,25.1888,89500.0
2008-03-27 14:00:00,42.88,42.95,42.79,42.9,129600.0,25.1888,25.2299,25.1359,25.2005,129600.0
2008-03-27 14:10:00,42.9,42.92,42.76,42.83,188100.0,25.2005,25.2123,25.1183,25.1594,188100.0
2008-03-27 14:20:00,42.82,42.99,42.75,42.9,122400.0,25.1535,25.2534,25.1124,25.2005,122400.0
2008-03-27 14:30:00,42.9,43.07,42.89,43.0,143800.0,25.2005,25.3004,25.1947,25.2593,143800.0
2008-03-27 14:40:00,43.0,43.04,42.83,42.97,199800.0,25.2593,25.2828,25.1594,25.2417,199800.0
2008-03-27 14:50:00,42.96,43.06,42.77,42.8,139400.0,25.2358,25.2945,25.1242,25.1418,139400.0
2008-03-27 15:00:00,42.8,42.95,42.76,42.8,143600.0,25.1418,25.2299,25.1183,25.1418,143600.0
2008-03-27 15:10:00,42.8,42.9,42.75,42.83,129600.0,25.1418,25.2005,25.1124,25.1594,129600.0
2008-03-27 15:20:00,42.82,42.85,42.69,42.76,233900.0,25.1535,25.1712,25.0772,25.1183,233900.0
2008-03-27 15:30:00,42.76,42.79,42.33,42.33,223200.0,25.1183,25.1359,24.8657,24.8657,223200.0
2008-03-27 15:40:00,42.33,42.5,42.32,42.37,258500.0,24.8657,24.9656,24.8598,24.8892,258500.0
2008-03-27 15:50:00,42.37,42.48,42.28,42.3,632400.0,24.8892,24.9538,24.8363,24.8481,632400.0
2008-03-28 09:30:00,41.4,41.43,40.43,41.05,653700.0,24.3194,24.337,23.7496,24.1138,653700.0
2008-03-28 09:40:00,41.05,41.09,40.47,40.5,469500.0,24.1138,24.1373,23.7731,23.7907,469500.0
2008-03-28 09:50:00,40.49,40.69,40.39,40.44,352600.0,23.7848,23.9023,23.7261,23.7555,352600.0
2008-03-28 10:00:00,40.44,40.94,40.29,40.86,324500.0,23.7555,24.0492,23.6674,24.0022,324500.0
2008-03-28 10:10:00,40.87,40.95,40.56,40.75,266500.0,24.0081,24.0551,23.826,23.9376,266500.0
2008-03-28 10:20:00,40.75,40.89,40.67,40.85,179700.0,23.9376,24.0198,23.8906,23.9963,179700.0
2008-03-28 10:30:00,40.85,40.91,40.67,40.79,230000.0,23.9963,24.0316,23.8906,23.9611,230000.0
2008-03-28 10:40:00,40.79,40.87,40.53,40.62,228800.0,23.9611,24.0081,23.8083,23.8612,228800.0
2008-03-28 10:50:00,40.63,40.79,40.58,40.69,172800.0,23.8671,23.9611,23.8377,23.9023,172800.0
2008-03-28 11:00:00,40.69,40.7,40.52,40.63,102700.0,23.9023,23.9082,23.8025,23.8671,102700.0
2008-03-28 11:10:00,40.61,40.85,40.61,40.77,162800.0,23.8553,23.9963,23.8553,23.9493,162800.0
2008-03-28 11:20:00,40.77,41.0,40.75,40.96,186600.0,23.9493,24.0844,23.9376,24.0609,186600.0
2008-03-28 11:30:00,40.96,41.03,40.88,40.95,121800.0,24.0609,24.102,24.0139,24.0551,121800.0
2008-03-28 11:40:00,40.95,41.07,40.81,41.02,185900.0,24.0551,24.1255,23.9728,24.0962,185900.0
2008-03-28 11:50:00,41.02,41.13,41.0,41.01,132900.0,24.0962,24.1608,24.0844,24.0903,132900.0
2008-03-28 12:00:00,41.01,41.15,40.96,41.11,191500.0,24.0903,24.1725,24.0609,24.149,191500.0
2008-03-28 12:10:00,41.1,41.12,40.93,41.03,133700.0,24.1432,24.1549,24.0433,24.102,133700.0
2008-03-28 12:20:00,41.02,41.18,41.0,41.11,118200.0,24.0962,24.1902,24.0844,24.149,118200.0
2008-03-28 12:30:00,41.11,41.17,41.0,41.06,83500.0,24.149,24.1843,24.0844,24.1197,83500.0
2008-03-28 12:40:00,41.05,41.16,40.97,41.06,127500.0,24.1138,24.1784,24.0668,24.1197,127500.0
2008-03-28 12:50:00,41.07,41.16,41.07,41.09,93400.0,24.1255,24.1784,24.1255,24.1373,93400.0
2008-03-28 13:00:00,41.09,41.2,41.07,41.1,93400.0,24.1373,24.2019,24.1255,24.1432,93400.0
2008-03-28 13:10:00,41.09,41.2,41.01,41.06,123800.0,24.1373,24.2019,24.0903,24.1197,123800.0
2008-03-28 13:20:00,41.07,41.16,41.06,41.12,102000.0,24.1255,24.1784,24.1197,24.1549,102000.0
2008-03-28 13:30:00,41.13,41.14,40.93,40.99,153900.0,24.1608,24.1667,24.0433,24.0786,153900.0
2008-03-28 13:40:00,40.99,41.0,40.88,40.93,154600.0,24.0786,24.0844,24.0139,24.0433,154600.0
2008-03-28 13:50:00,40.93,41.02,40.89,40.94,244300.0,24.0433,24.0962,24.0198,24.0492,244300.0
2008-03-28 14:00:00,40.93,41.0,40.89,40.98,159500.0,24.0433,24.0844,24.0198,24.0727,159500.0
2008-03-28 14:10:00,41.0,41.01,40.9,40.95,235000.0,24.0844,24.0903,24.0257,24.0551,235000.0
2008-03-28 14:20:00,40.96,41.0,40.85,40.93,175000.0,24.0609,24.0844,23.9963,24.0433,175000.0
2008-03-28 14:30:00,40.92,41.0,40.81,40.85,210600.0,24.0374,24.0844,23.9728,23.9963,210600.0
2008-03-28 14:40:00,40.85,40.91,40.78,40.9,142200.0,23.9963,24.0316,23.9552,24.0257,142200.0
2008-03-28 14:50:00,40.89,40.98,40.81,40.97,173200.0,24.0198,24.0727,23.9728,24.0668,173200.0
2008-03-28 15:00:00,40.96,40.96,40.69,40.71,150000.0,24.0609,24.0609,23.9023,23.9141,150000.0
2008-03-28 15:10:00,40.73,40.77,40.51,40.55,243300.0,23.9258,23.9493,23.7966,23.8201,243300.0
2008-03-28 15:20:00,40.55,40.71,40.55,40.66,228100.0,23.8201,23.9141,23.8201,23.8847,228100.0
2008-03-28 15:30:00,40.65,40.67,40.55,40.59,187000.0,23.8788,23.8906,23.8201,23.8436,187000.0
2008-03-28 15:40:00,40.59,40.63,40.37,40.43,329000.0,23.8436,23.8671,23.7143,23.7496,329000.0
2008-03-28 15:50:00,40.41,40.58,40.34,40.56,631000.0,23.7378,23.8377,23.6967,23.826,631000.0
2008-03-31 08:00:00,40.9,40.9,40.9,40.9,100.0,24.0257,24.0257,24.0257,24.0257,100.0
2008-03-31 08:10:00,41.0,41.0,41.0,41.0,100.0,24.0844,24.0844,24.0844,24.0844,100.0
2008-03-31 08:20:00,41.01,41.01,41.0,41.0,1400.0,24.0903,24.0903,24.0844,24.0844,1400.0
2008-03-31 08:30:00,40.9,40.9,40.9,40.9,100.0,24.0257,24.0257,24.0257,24.0257,100.0
2008-03-31 08:40:00,40.9,40.9,40.9,40.9,0.0,24.0257,24.0257,24.0257,24.0257,0.0
2008-03-31 08:50:00,40.82,40.82,40.82,40.82,500.0,23.9787,23.9787,23.9787,23.9787,500.0
2008-03-31 09:00:00,40.8,40.8,40.8,40.8,100.0,23.9669,23.9669,23.9669,23.9669,100.0
2008-03-31 09:10:00,40.8,40.8,40.8,40.8,0.0,23.9669,23.9669,23.9669,23.9669,0.0
2008-03-31 09:20:00,40.8,40.8,40.8,40.8,0.0,23.9669,23.9669,23.9669,23.9669,0.0
2008-03-31 09:30:00,41.0,41.0,40.49,40.88,298800.0,24.0844,24.0844,23.7848,24.0139,298800.0
2008-03-31 09:40:00,40.88,41.12,40.85,41.02,470100.0,24.0139,24.1549,23.9963,24.0962,470100.0
2008-03-31 09:50:00,41.01,41.1,40.87,40.87,268500.0,24.0903,24.1432,24.0081,24.0081,268500.0
2008-03-31 10:00:00,40.87,40.95,40.66,40.88,166700.0,24.0081,24.0551,23.8847,24.0139,166700.0
2008-03-31 10:10:00,40.87,40.95,40.79,40.95,140500.0,24.0081,24.0551,23.9611,24.0551,140500.0
2008-03-31 10:20:00,40.95,41.01,40.85,40.96,187200.0,24.0551,24.0903,23.9963,24.0609,187200.0
2008-03-31 10:30:00,40.97,41.0,40.85,40.88,177300.0,24.0668,24.0844,23.9963,24.0139,177300.0
2008-03-31 10:40:00,40.88,40.95,40.81,40.88,91500.0,24.0139,24.0551,23.9728,24.0139,91500.0
2008-03-31 10:50:00,40.87,41.0,40.85,40.94,163700.0,24.0081,24.0844,23.9963,24.0492,163700.0
2008-03-31 11:00:00,40.94,40.94,40.78,40.86,138100.0,24.0492,24.0492,23.9552,24.0022,138100.0
2008-03-31 11:10:00,40.86,40.86,40.74,40.75,75600.0,24.0022,24.0022,23.9317,23.9376,75600.0
2008-03-31 11:20:00,40.76,40.9,40.75,40.86,159700.0,23.9434,24.0257,23.9376,24.0022,159700.0
2008-03-31 11:30:00,40.85,40.96,40.84,40.89,150400.0,23.9963,24.0609,23.9904,24.0198,150400.0
2008-03-31 11:40:00,40.89,41.02,40.88,41.0,119900.0,24.0198,24.0962,24.0139,24.0844,119900.0
2008-03-31 11:50:00,41.0,41.21,40.99,41.09,256200.0,24.0844,24.2078,24.0786,24.1373,256200.0
2008-03-31 12:00:00,41.09,41.11,40.93,41.0,107000.0,24.1373,24.149,24.0433,24.0844,107000.0
2008-03-31 12:10:00,41.0,41.04,40.93,40.99,105600.0,24.0844,24.1079,24.0433,24.0786,105600.0
2008-03-31 12:20:00,40.99,41.1,40.93,41.05,132300.0,24.0786,24.1432,24.0433,24.1138,132300.0
2008-03-31 12:30:00,41.05,41.1,40.98,41.04,142300.0,24.1138,24.1432,24.0727,24.1079,142300.0
2008-03-31 12:40:00,41.03,41.14,41.02,41.13,77900.0,24.102,24.1667,24.0962,24.1608,77900.0
2008-03-31 12:50:00,41.13,41.38,41.12,41.38,95300.0,24.1608,24.3076,24.1549,24.3076,95300.0
2008-03-31 13:00:00,41.38,41.57,41.34,41.56,181300.0,24.3076,24.4193,24.2842,24.4134,181300.0
2008-03-31 13:10:00,41.57,41.62,41.52,41.61,81700.0,24.4193,24.4486,24.3899,24.4428,81700.0
2008-03-31 13:20:00,41.62,41.72,41.57,41.57,144600.0,24.4486,24.5074,24.4193,24.4193,144600.0
2008-03-31 13:30:00,41.57,41.89,41.53,41.87,188200.0,24.4193,24.6072,24.3958,24.5955,188200.0
2008-03-31 13:40:00,41.88,41.91,41.74,41.74,110900.0,24.6014,24.619,24.5191,24.5191,110900.0
2008-03-31 13:50:00,41.75,41.91,41.7,41.7,101300.0,24.525,24.619,24.4956,24.4956,101300.0
2008-03-31 14:00:00,41.71,41.74,41.53,41.57,201400.0,24.5015,24.5191,24.3958,24.4193,201400.0
2008-03-31 14:10:00,41.57,41.57,41.34,41.4,111600.0,24.4193,24.4193,24.2842,24.3194,111600.0
2008-03-31 14:20:00,41.41,41.46,41.29,41.4,115800.0,24.3253,24.3546,24.2548,24.3194,115800.0
2008-03-31 14:30:00,41.4,41.43,41.33,41.36,103300.0,24.3194,24.337,24.2783,24.2959,103300.0
2008-03-31 14:40:00,41.36,41.36,41.19,41.2,72100.0,24.2959,24.2959,24.196,24.2019,72100.0
2008-03-31 14:50:00,41.21,41.27,41.07,41.27,91400.0,24.2078,24.243,24.1255,24.243,91400.0
2008-03-31 15:00:00,41.28,41.28,41.15,41.2,140700.0,24.2489,24.2489,24.1725,24.2019,140700.0
2008-03-31 15:10:00,41.19,41.22,41.09,41.19,143600.0,24.196,24.2137,24.1373,24.196,143600.0
2008-03-31 15:20:00,41.2,41.4,41.15,41.26,126200.0,24.2019,24.3194,24.1725,24.2372,126200.0
2008-03-31 15:30:00,41.26,41.33,41.2,41.33,127300.0,24.2372,24.2783,24.2019,24.2783,127300.0
2008-03-31 15:40:00,41.33,41.63,41.33,41.56,285400.0,24.2783,24.4545,24.2783,24.4134,285400.0
2008-03-31 15:50:00,41.55,41.7,41.34,41.38,436900.0,24.4075,24.4956,24.2842,24.3076,436900.0
2008-04-01 08:00:00,41.51,41.51,40.7,40.7,800.0,24.384,24.384,23.9082,23.9082,800.0
2008-04-01 08:10:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:20:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:30:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:40:00,41.46,41.46,41.46,41.46,7200.0,24.3546,24.3546,24.3546,24.3546,7200.0
2008-04-01 08:50:00,41.5,41.83,41.5,41.83,300.0,24.3781,24.572,24.3781,24.572,300.0
2008-04-01 09:00:00,41.85,41.85,41.85,41.85,1300.0,24.5837,24.5837,24.5837,24.5837,1300.0
2008-04-01 09:10:00,42.0,42.0,42.0,42.0,100.0,24.6719,24.6719,24.6719,24.6719,100.0
2008-04-01 09:20:00,42.0,42.0,42.0,42.0,200.0,24.6719,24.6719,24.6719,24.6719,200.0
2008-04-01 09:30:00,41.95,42.84,41.94,42.38,399900.0,24.6425,25.1653,24.6366,24.8951,399900.0
2008-04-01 09:40:00,42.39,42.44,42.27,42.33,239000.0,24.9009,24.9303,24.8305,24.8657,239000.0
2008-04-01 09:50:00,42.31,42.39,42.08,42.32,282100.0,24.854,24.9009,24.7188,24.8598,282100.0
2008-04-01 10:00:00,42.35,42.55,42.16,42.18,224900.0,24.8775,24.9949,24.7658,24.7776,224900.0
2008-04-01 10:10:00,42.2,42.26,42.02,42.2,177200.0,24.7893,24.8246,24.6836,24.7893,177200.0
2008-04-01 10:20:00,42.21,42.44,42.16,42.4,356800.0,24.7952,24.9303,24.7658,24.9068,356800.0
2008-04-01 10:30:00,42.4,42.6,42.35,42.56,343100.0,24.9068,25.0243,24.8775,25.0008,343100.0
2008-04-01 10:40:00,42.56,42.62,42.45,42.5,244800.0,25.0008,25.0361,24.9362,24.9656,244800.0
2008-04-01 10:50:00,42.49,42.59,42.4,42.51,278100.0,24.9597,25.0184,24.9068,24.9714,278100.0
2008-04-01 11:00:00,42.5,42.55,42.38,42.52,191800.0,24.9656,24.9949,24.8951,24.9773,191800.0
2008-04-01 11:10:00,42.52,42.54,42.36,42.51,146400.0,24.9773,24.9891,24.8833,24.9714,146400.0
2008-04-01 11:20:00,42.51,42.51,42.27,42.39,157500.0,24.9714,24.9714,24.8305,24.9009,157500.0
2008-04-01 11:30:00,42.39,42.58,42.35,42.54,192400.0,24.9009,25.0126,24.8775,24.9891,192400.0
2008-04-01 11:40:00,42.54,42.55,42.42,42.44,141600.0,24.9891,24.9949,24.9186,24.9303,141600.0
2008-04-01 11:50:00,42.43,42.6,42.43,42.57,176900.0,24.9244,25.0243,24.9244,25.0067,176900.0
2008-04-01 12:00:00,42.57,42.65,42.45,42.65,252400.0,25.0067,25.0537,24.9362,25.0537,252400.0
2008-04-01 12:10:00,42.65,42.93,42.5,42.92,211900.0,25.0537,25.2182,24.9656,25.2123,211900.0
2008-04-01 12:20:00,42.92,42.92,42.71,42.72,92000.0,25.2123,25.2123,25.0889,25.0948,92000.0
2008-04-01 12:30:00,42.72,42.87,42.63,42.66,107600.0,25.0948,25.1829,25.0419,25.0596,107600.0
2008-04-01 12:40:00,42.66,42.87,42.66,42.8,98700.0,25.0596,25.1829,25.0596,25.1418,98700.0
2008-04-01 12:50:00,42.81,42.89,42.77,42.86,107200.0,25.1477,25.1947,25.1242,25.177,107200.0
2008-04-01 13:00:00,42.86,42.9,42.77,42.86,98600.0,25.177,25.2005,25.1242,25.177,98600.0
2008-04-01 13:10:00,42.87,43.07,42.81,43.05,218100.0,25.1829,25.3004,25.1477,25.2886,218100.0
2008-04-01 13:20:00,43.05,43.48,42.98,43.44,353200.0,25.2886,25.5412,25.2475,25.5177,353200.0
2008-04-01 13:30:00,43.44,43.48,43.25,43.31,141300.0,25.5177,25.5412,25.4061,25.4414,141300.0
2008-04-01 13:40:00,43.32,43.39,43.24,43.27,209200.0,25.4473,25.4884,25.4003,25.4179,209200.0
2008-04-01 13:50:00,43.3,43.37,43.08,43.13,221100.0,25.4355,25.4766,25.3063,25.3356,221100.0
2008-04-01 14:00:00,43.14,43.19,43.03,43.12,99400.0,25.3415,25.3709,25.2769,25.3298,99400.0
2008-04-01 14:10:00,43.12,43.21,42.98,43.12,146300.0,25.3298,25.3826,25.2475,25.3298,146300.0
2008-04-01 14:20:00,43.12,43.36,43.1,43.1,169200.0,25.3298,25.4708,25.318,25.318,169200.0
2008-04-01 14:30:00,43.11,43.5,43.09,43.44,160200.0,25.3239,25.553,25.3121,25.5177,160200.0
2008-04-01 14:40:00,43.47,43.48,43.26,43.4,144500.0,25.5354,25.5412,25.412,25.4942,144500.0
2008-04-01 14:50:00,43.39,43.39,43.19,43.2,245300.0,25.4884,25.4884,25.3709,25.3768,245300.0
2008-04-01 15:00:00,43.2,43.35,43.12,43.27,247700.0,25.3768,25.4649,25.3298,25.4179,247700.0
2008-04-01 15:10:00,43.26,43.35,43.14,43.17,313200.0,25.412,25.4649,25.3415,25.3591,313200.0
2008-04-01 15:20:00,43.17,43.32,43.15,43.28,217500.0,25.3591,25.4473,25.3474,25.4238,217500.0
2008-04-01 15:30:00,43.28,43.38,43.11,43.36,370700.0,25.4238,25.4825,25.3239,25.4708,370700.0
2008-04-01 15:40:00,43.35,43.62,43.35,43.52,625200.0,25.4649,25.6235,25.4649,25.5647,625200.0
2008-04-01 15:50:00,43.52,43.57,43.39,43.5,790000.0,25.5647,25.5941,25.4884,25.553,790000.0
2008-04-02 09:30:00,45.6,45.66,44.38,44.78,2364500.0,26.7866,26.8218,26.0699,26.3049,2364500.0
2008-04-02 09:40:00,44.77,45.42,44.77,45.4,1413800.0,26.299,26.6808,26.299,26.6691,1413800.0
2008-04-02 09:50:00,45.37,45.38,44.41,44.83,1202300.0,26.6515,26.6573,26.0875,26.3343,1202300.0
2008-04-02 10:00:00,44.82,44.83,43.89,44.19,1380400.0,26.3284,26.3343,25.7821,25.9583,1380400.0
2008-04-02 10:10:00,44.2,44.75,44.19,44.58,1017500.0,25.9642,26.2873,25.9583,26.1874,1017500.0
2008-04-02 10:20:00,44.58,44.8,44.25,44.71,666400.0,26.1874,26.3166,25.9936,26.2638,666400.0
2008-04-02 10:30:00,44.71,45.13,44.55,44.87,679800.0,26.2638,26.5105,26.1698,26.3578,679800.0
2008-04-02 10:40:00,44.88,44.95,44.63,44.83,368200.0,26.3636,26.4048,26.2168,26.3343,368200.0
2008-04-02 10:50:00,44.81,45.04,44.73,45.0,377700.0,26.3225,26.4576,26.2755,26.4341,377700.0
2008-04-02 11:00:00,45.0,45.15,44.65,44.74,339900.0,26.4341,26.5222,26.2285,26.2814,339900.0
2008-04-02 11:10:00,44.74,44.8,44.18,44.18,379500.0,26.2814,26.3166,25.9524,25.9524,379500.0
2008-04-02 11:20:00,44.18,44.31,44.0,44.02,500300.0,25.9524,26.0288,25.8467,25.8585,500300.0
2008-04-02 11:30:00,44.02,44.24,43.93,44.2,590300.0,25.8585,25.9877,25.8056,25.9642,590300.0
2008-04-02 11:40:00,44.2,44.47,44.0,44.45,342000.0,25.9642,26.1228,25.8467,26.111,342000.0
2008-04-02 11:50:00,44.45,44.47,44.25,44.35,182200.0,26.111,26.1228,25.9936,26.0523,182200.0
2008-04-02 12:00:00,44.35,44.63,44.32,44.37,256300.0,26.0523,26.2168,26.0347,26.064,256300.0
2008-04-02 12:10:00,44.37,44.4,44.15,44.28,132900.0,26.064,26.0817,25.9348,26.0112,132900.0
2008-04-02 12:20:00,44.29,44.33,44.04,44.11,142800.0,26.0171,26.0406,25.8702,25.9113,142800.0
2008-04-02 12:30:00,44.11,44.27,44.01,44.04,108700.0,25.9113,26.0053,25.8526,25.8702,108700.0
2008-04-02 12:40:00,44.05,44.12,43.98,44.03,122400.0,25.8761,25.9172,25.835,25.8643,122400.0
2008-04-02 12:50:00,44.03,44.09,44.01,44.06,92700.0,25.8643,25.8996,25.8526,25.8819,92700.0
2008-04-02 13:00:00,44.07,44.2,43.97,43.99,227300.0,25.8878,25.9642,25.8291,25.8408,227300.0
2008-04-02 13:10:00,44.0,44.1,43.8,44.1,238000.0,25.8467,25.9054,25.7292,25.9054,238000.0
2008-04-02 13:20:00,44.1,44.18,43.9,43.91,193400.0,25.9054,25.9524,25.788,25.7938,193400.0
2008-04-02 13:30:00,43.91,44.05,43.78,44.03,173500.0,25.7938,25.8761,25.7175,25.8643,173500.0
2008-04-02 13:40:00,44.02,44.26,43.96,44.21,228100.0,25.8585,25.9994,25.8232,25.9701,228100.0
2008-04-02 13:50:00,44.21,44.27,44.1,44.15,149800.0,25.9701,26.0053,25.9054,25.9348,149800.0
2008-04-02 14:00:00,44.16,44.3,44.16,44.21,169700.0,25.9407,26.0229,25.9407,25.9701,169700.0
2008-04-02 14:10:00,44.21,44.3,44.16,44.24,143700.0,25.9701,26.0229,25.9407,25.9877,143700.0
2008-04-02 14:20:00,44.24,44.25,43.78,43.8,383700.0,25.9877,25.9936,25.7175,25.7292,383700.0
2008-04-02 14:30:00,43.8,43.93,43.61,43.75,295900.0,25.7292,25.8056,25.6176,25.6998,295900.0
2008-04-02 14:40:00,43.75,43.89,43.65,43.79,217000.0,25.6998,25.7821,25.6411,25.7233,217000.0
2008-04-02 14:50:00,43.8,43.95,43.68,43.8,215300.0,25.7292,25.8173,25.6587,25.7292,215300.0
2008-04-02 15:00:00,43.8,43.81,43.38,43.63,417200.0,25.7292,25.7351,25.4825,25.6294,417200.0
2008-04-02 15:10:00,43.64,43.91,43.56,43.85,278700.0,25.6352,25.7938,25.5882,25.7586,278700.0
2008-04-02 15:20:00,43.86,43.95,43.6,43.94,219300.0,25.7645,25.8173,25.6117,25.8115,219300.0
2008-04-02 15:30:00,43.95,44.04,43.71,43.75,259100.0,25.8173,25.8702,25.6763,25.6998,259100.0
2008-04-02 15:40:00,43.75,43.95,43.73,43.8,351700.0,25.6998,25.8173,25.6881,25.7292,351700.0
2008-04-02 15:50:00,43.8,43.95,43.67,43.89,547100.0,25.7292,25.8173,25.6529,25.7821,547100.0
2008-04-03 09:30:00,43.25,43.25,42.4,42.46,622600.0,25.4061,25.4061,24.9068,24.9421,622600.0
2008-04-03 09:40:00,42.47,42.53,41.96,42.36,759900.0,24.9479,24.9832,24.6484,24.8833,759900.0
2008-04-03 09:50:00,42.37,42.68,42.35,42.66,362400.0,24.8892,25.0713,24.8775,25.0596,362400.0
2008-04-03 10:00:00,42.66,42.86,42.45,42.67,643100.0,25.0596,25.177,24.9362,25.0654,643100.0
2008-04-03 10:10:00,42.67,42.68,42.41,42.52,213400.0,25.0654,25.0713,24.9127,24.9773,213400.0
2008-04-03 10:20:00,42.52,42.71,42.4,42.47,316600.0,24.9773,25.0889,24.9068,24.9479,316600.0
2008-04-03 10:30:00,42.47,42.57,42.3,42.31,200900.0,24.9479,25.0067,24.8481,24.854,200900.0
2008-04-03 10:40:00,42.3,42.46,42.15,42.23,190800.0,24.8481,24.9421,24.76,24.807,190800.0
2008-04-03 10:50:00,42.23,42.28,42.06,42.18,176300.0,24.807,24.8363,24.7071,24.7776,176300.0
2008-04-03 11:00:00,42.18,42.45,42.15,42.36,146800.0,24.7776,24.9362,24.76,24.8833,146800.0
2008-04-03 11:10:00,42.36,42.51,42.31,42.49,117100.0,24.8833,24.9714,24.854,24.9597,117100.0
2008-04-03 11:20:00,42.49,42.49,42.34,42.37,144900.0,24.9597,24.9597,24.8716,24.8892,144900.0
2008-04-03 11:30:00,42.38,42.44,42.27,42.31,171300.0,24.8951,24.9303,24.8305,24.854,171300.0
2008-04-03 11:40:00,42.32,42.47,42.3,42.46,88400.0,24.8598,24.9479,24.8481,24.9421,88400.0
2008-04-03 11:50:00,42.46,42.55,42.43,42.49,168500.0,24.9421,24.9949,24.9244,24.9597,168500.0
2008-04-03 12:00:00,42.47,42.52,42.37,42.46,104000.0,24.9479,24.9773,24.8892,24.9421,104000.0
2008-04-03 12:10:00,42.47,42.47,42.33,42.39,96300.0,24.9479,24.9479,24.8657,24.9009,96300.0
2008-04-03 12:20:00,42.38,42.38,42.22,42.26,111000.0,24.8951,24.8951,24.8011,24.8246,111000.0
2008-04-03 12:30:00,42.25,42.38,42.22,42.37,94700.0,24.8187,24.8951,24.8011,24.8892,94700.0
2008-04-03 12:40:00,42.37,42.65,42.33,42.61,198100.0,24.8892,25.0537,24.8657,25.0302,198100.0
2008-04-03 12:50:00,42.62,42.65,42.43,42.44,117700.0,25.0361,25.0537,24.9244,24.9303,117700.0
2008-04-03 13:00:00,42.45,42.59,42.38,42.5,130700.0,24.9362,25.0184,24.8951,24.9656,130700.0
2008-04-03 13:10:00,42.5,42.96,42.5,42.93,319300.0,24.9656,25.2358,24.9656,25.2182,319300.0
2008-04-03 13:20:00,42.92,43.02,42.81,42.85,240200.0,25.2123,25.271,25.1477,25.1712,240200.0
2008-04-03 13:30:00,42.85,42.95,42.78,42.84,154900.0,25.1712,25.2299,25.13,25.1653,154900.0
2008-04-03 13:40:00,42.85,43.07,42.76,43.05,211500.0,25.1712,25.3004,25.1183,25.2886,211500.0
2008-04-03 13:50:00,43.04,43.09,42.7,42.71,125800.0,25.2828,25.3121,25.083,25.0889,125800.0
2008-04-03 14:00:00,42.72,42.81,42.63,42.68,151800.0,25.0948,25.1477,25.0419,25.0713,151800.0
2008-04-03 14:10:00,42.68,42.73,42.52,42.54,123000.0,25.0713,25.1007,24.9773,24.9891,123000.0
2008-04-03 14:20:00,42.53,42.67,42.47,42.65,140300.0,24.9832,25.0654,24.9479,25.0537,140300.0
2008-04-03 14:30:00,42.65,42.71,42.48,42.5,97300.0,25.0537,25.0889,24.9538,24.9656,97300.0
2008-04-03 14:40:00,42.5,42.63,42.49,42.57,109800.0,24.9656,25.0419,24.9597,25.0067,109800.0
2008-04-03 14:50:00,42.56,42.78,42.56,42.75,152200.0,25.0008,25.13,25.0008,25.1124,152200.0
2008-04-03 15:00:00,42.77,42.79,42.63,42.71,107100.0,25.1242,25.1359,25.0419,25.0889,107100.0
2008-04-03 15:10:00,42.7,42.74,42.59,42.61,148200.0,25.083,25.1065,25.0184,25.0302,148200.0
2008-04-03 15:20:00,42.61,42.65,42.53,42.55,159000.0,25.0302,25.0537,24.9832,24.9949,159000.0
2008-04-03 15:30:00,42.54,42.55,42.49,42.5,182500.0,24.9891,24.9949,24.9597,24.9656,182500.0
2008-04-03 15:40:00,42.49,42.56,42.42,42.47,381700.0,24.9597,25.0008,24.9186,24.9479,381700.0
2008-04-03 15:50:00,42.47,42.57,42.41,42.51,494100.0,24.9479,25.0067,24.9127,24.9714,494100.0
2008-04-04 09:30:00,42.22,42.54,42.02,42.19,165100.0,24.8011,24.9891,24.6836,24.7835,165100.0
2008-04-04 09:40:00,42.18,42.62,42.18,42.51,176500.0,24.7776,25.0361,24.7776,24.9714,176500.0
2008-04-04 09:50:00,42.51,42.85,42.3,42.8,193700.0,24.9714,25.1712,24.8481,25.1418,193700.0
2008-04-04 10:00:00,42.8,42.89,42.52,42.53,143200.0,25.1418,25.1947,24.9773,24.9832,143200.0
2008-04-04 10:10:00,42.53,42.78,42.51,42.6,169600.0,24.9832,25.13,24.9714,25.0243,169600.0
2008-04-04 10:20:00,42.59,42.79,42.57,42.69,81100.0,25.0184,25.1359,25.0067,25.0772,81100.0
2008-04-04 10:30:00,42.69,42.73,42.56,42.68,115400.0,25.0772,25.1007,25.0008,25.0713,115400.0
2008-04-04 10:40:00,42.69,43.04,42.68,43.03,197200.0,25.0772,25.2828,25.0713,25.2769,197200.0
2008-04-04 10:50:00,43.01,43.1,42.96,42.97,197700.0,25.2652,25.318,25.2358,25.2417,197700.0
2008-04-04 11:00:00,42.96,43.34,42.96,43.32,211700.0,25.2358,25.459,25.2358,25.4473,211700.0
2008-04-04 11:10:00,43.32,43.35,43.14,43.14,154600.0,25.4473,25.4649,25.3415,25.3415,154600.0
2008-04-04 11:20:00,43.13,43.29,43.09,43.29,139000.0,25.3356,25.4296,25.3121,25.4296,139000.0
2008-04-04 11:30:00,43.27,43.34,43.13,43.32,88500.0,25.4179,25.459,25.3356,25.4473,88500.0
2008-04-04 11:40:00,43.3,43.31,43.01,43.08,108000.0,25.4355,25.4414,25.2652,25.3063,108000.0
2008-04-04 11:50:00,43.05,43.11,42.25,42.73,656700.0,25.2886,25.3239,24.8187,25.1007,656700.0
2008-04-04 12:00:00,42.7,42.94,42.7,42.93,149400.0,25.083,25.224,25.083,25.2182,149400.0
2008-04-04 12:10:00,42.93,43.19,42.92,43.15,143100.0,25.2182,25.3709,25.2123,25.3474,143100.0
2008-04-04 12:20:00,43.15,43.27,43.04,43.27,99500.0,25.3474,25.4179,25.2828,25.4179,99500.0
2008-04-04 12:30:00,43.25,43.29,43.15,43.25,55600.0,25.4061,25.4296,25.3474,25.4061,55600.0
2008-04-04 12:40:00,43.25,43.39,43.16,43.27,98000.0,25.4061,25.4884,25.3533,25.4179,98000.0
2008-04-04 12:50:00,43.27,43.42,43.22,43.37,64300.0,25.4179,25.506,25.3885,25.4766,64300.0
2008-04-04 13:00:00,43.39,43.39,43.23,43.26,41200.0,25.4884,25.4884,25.3944,25.412,41200.0
2008-04-04 13:10:00,43.25,43.29,43.21,43.24,54000.0,25.4061,25.4296,25.3826,25.4003,54000.0
2008-04-04 13:20:00,43.23,43.37,43.12,43.35,56800.0,25.3944,25.4766,25.3298,25.4649,56800.0
2008-04-04 13:30:00,43.35,43.39,43.23,43.23,37600.0,25.4649,25.4884,25.3944,25.3944,37600.0
2008-04-04 13:40:00,43.24,43.28,43.14,43.25,73200.0,25.4003,25.4238,25.3415,25.4061,73200.0
2008-04-04 13:50:00,43.24,43.27,43.15,43.25,172300.0,25.4003,25.4179,25.3474,25.4061,172300.0
2008-04-04 14:00:00,43.25,43.26,43.15,43.18,91100.0,25.4061,25.412,25.3474,25.365,91100.0
2008-04-04 14:10:00,43.17,43.2,43.03,43.04,86800.0,25.3591,25.3768,25.2769,25.2828,86800.0
2008-04-04 14:20:00,43.05,43.12,42.97,43.05,63300.0,25.2886,25.3298,25.2417,25.2886,63300.0
2008-04-04 14:30:00,43.05,43.15,42.96,43.1,85600.0,25.2886,25.3474,25.2358,25.318,85600.0
2008-04-04 14:40:00,43.09,43.22,43.09,43.19,88600.0,25.3121,25.3885,25.3121,25.3709,88600.0
2008-04-04 14:50:00,43.21,43.3,43.15,43.19,104400.0,25.3826,25.4355,25.3474,25.3709,104400.0
2008-04-04 15:00:00,43.19,43.27,43.09,43.21,126900.0,25.3709,25.4179,25.3121,25.3826,126900.0
2008-04-04 15:10:00,43.19,43.21,42.94,43.05,158900.0,25.3709,25.3826,25.224,25.2886,158900.0
2008-04-04 15:20:00,43.05,43.11,42.97,43.03,230300.0,25.2886,25.3239,25.2417,25.2769,230300.0
2008-04-04 15:30:00,43.01,43.05,42.94,42.98,260300.0,25.2652,25.2886,25.224,25.2475,260300.0
2008-04-04 15:40:00,42.98,43.0,42.84,42.9,310400.0,25.2475,25.2593,25.1653,25.2005,310400.0
2008-04-04 15:50:00,42.9,42.97,42.84,42.92,299900.0,25.2005,25.2417,25.1653,25.2123,299900.0
2008-04-07 09:30:00,43.29,43.29,42.53,42.57,161900.0,25.4296,25.4296,24.9832,25.0067,161900.0
2008-04-07 09:40:00,42.55,42.59,42.22,42.39,203800.0,24.9949,25.0184,24.8011,24.9009,203800.0
2008-04-07 09:50:00,42.38,42.69,42.37,42.63,124600.0,24.8951,25.0772,24.8892,25.0419,124600.0
2008-04-07 10:00:00,42.62,42.65,42.3,42.32,114300.0,25.0361,25.0537,24.8481,24.8598,114300.0
2008-04-07 10:10:00,42.32,42.48,42.3,42.46,90300.0,24.8598,24.9538,24.8481,24.9421,90300.0
2008-04-07 10:20:00,42.45,42.54,42.41,42.42,107900.0,24.9362,24.9891,24.9127,24.9186,107900.0
2008-04-07 10:30:00,42.42,42.66,42.37,42.66,135800.0,24.9186,25.0596,24.8892,25.0596,135800.0
2008-04-07 10:40:00,42.65,42.72,42.53,42.62,103500.0,25.0537,25.0948,24.9832,25.0361,103500.0
2008-04-07 10:50:00,42.64,42.8,42.61,42.8,84000.0,25.0478,25.1418,25.0302,25.1418,84000.0
2008-04-07 11:00:00,42.8,42.85,42.65,42.65,79200.0,25.1418,25.1712,25.0537,25.0537,79200.0
2008-04-07 11:10:00,42.66,42.78,42.58,42.78,75100.0,25.0596,25.13,25.0126,25.13,75100.0
2008-04-07 11:20:00,42.78,42.81,42.7,42.78,59400.0,25.13,25.1477,25.083,25.13,59400.0
2008-04-07 11:30:00,42.77,42.93,42.69,42.73,122200.0,25.1242,25.2182,25.0772,25.1007,122200.0
2008-04-07 11:40:00,42.73,42.9,42.73,42.85,115900.0,25.1007,25.2005,25.1007,25.1712,115900.0
2008-04-07 11:50:00,42.84,42.93,42.8,42.82,65800.0,25.1653,25.2182,25.1418,25.1535,65800.0
2008-04-07 12:00:00,42.83,42.88,42.81,42.87,67200.0,25.1594,25.1888,25.1477,25.1829,67200.0
2008-04-07 12:10:00,42.87,42.94,42.83,42.85,60400.0,25.1829,25.224,25.1594,25.1712,60400.0
2008-04-07 12:20:00,42.86,43.05,42.86,43.03,103900.0,25.177,25.2886,25.177,25.2769,103900.0
2008-04-07 12:30:00,43.04,43.19,43.01,43.17,73900.0,25.2828,25.3709,25.2652,25.3591,73900.0
2008-04-07 12:40:00,43.17,43.25,43.12,43.18,89700.0,25.3591,25.4061,25.3298,25.365,89700.0
2008-04-07 12:50:00,43.19,43.25,43.13,43.14,61100.0,25.3709,25.4061,25.3356,25.3415,61100.0
2008-04-07 13:00:00,43.15,43.21,43.04,43.04,49400.0,25.3474,25.3826,25.2828,25.2828,49400.0
2008-04-07 13:10:00,43.05,43.12,42.96,43.02,40800.0,25.2886,25.3298,25.2358,25.271,40800.0
2008-04-07 13:20:00,43.02,43.12,42.97,43.1,27300.0,25.271,25.3298,25.2417,25.318,27300.0
2008-04-07 13:30:00,43.1,43.13,43.0,43.02,34200.0,25.318,25.3356,25.2593,25.271,34200.0
2008-04-07 13:40:00,43.02,43.03,42.92,43.01,46400.0,25.271,25.2769,25.2123,25.2652,46400.0
2008-04-07 13:50:00,43.02,43.03,42.92,42.96,43700.0,25.271,25.2769,25.2123,25.2358,43700.0
2008-04-07 14:00:00,42.95,42.99,42.85,42.92,53600.0,25.2299,25.2534,25.1712,25.2123,53600.0
2008-04-07 14:10:00,42.92,43.06,42.92,42.95,64700.0,25.2123,25.2945,25.2123,25.2299,64700.0
2008-04-07 14:20:00,42.94,43.0,42.79,42.82,89000.0,25.224,25.2593,25.1359,25.1535,89000.0
2008-04-07 14:30:00,42.82,42.85,42.64,42.75,65100.0,25.1535,25.1712,25.0478,25.1124,65100.0
2008-04-07 14:40:00,42.74,42.78,42.63,42.71,53300.0,25.1065,25.13,25.0419,25.0889,53300.0
2008-04-07 14:50:00,42.72,42.86,42.7,42.73,71500.0,25.0948,25.177,25.083,25.1007,71500.0
2008-04-07 15:00:00,42.73,42.73,42.52,42.56,139600.0,25.1007,25.1007,24.9773,25.0008,139600.0
2008-04-07 15:10:00,42.55,42.68,42.47,42.62,175000.0,24.9949,25.0713,24.9479,25.0361,175000.0
2008-04-07 15:20:00,42.62,42.69,42.56,42.67,115800.0,25.0361,25.0772,25.0008,25.0654,115800.0
2008-04-07 15:30:00,42.67,42.69,42.43,42.56,193800.0,25.0654,25.0772,24.9244,25.0008,193800.0
2008-04-07 15:40:00,42.56,42.61,42.45,42.53,142100.0,25.0008,25.0302,24.9362,24.9832,142100.0
2008-04-07 15:50:00,42.52,42.63,42.5,42.56,213800.0,24.9773,25.0419,24.9656,25.0008,213800.0
2008-04-08 09:30:00,42.31,42.48,42.15,42.45,110900.0,24.854,24.9538,24.76,24.9362,110900.0
2008-04-08 09:40:00,42.43,42.56,42.29,42.39,75400.0,24.9244,25.0008,24.8422,24.9009,75400.0
2008-04-08 09:50:00,42.41,42.43,42.13,42.39,116200.0,24.9127,24.9244,24.7482,24.9009,116200.0
2008-04-08 10:00:00,42.42,42.42,42.16,42.32,92700.0,24.9186,24.9186,24.7658,24.8598,92700.0
2008-04-08 10:10:00,42.31,42.58,42.29,42.48,116300.0,24.854,25.0126,24.8422,24.9538,116300.0
2008-04-08 10:20:00,42.46,42.54,42.37,42.42,63600.0,24.9421,24.9891,24.8892,24.9186,63600.0
2008-04-08 10:30:00,42.44,42.57,42.37,42.56,62500.0,24.9303,25.0067,24.8892,25.0008,62500.0
2008-04-08 10:40:00,42.54,42.58,42.5,42.51,34300.0,24.9891,25.0126,24.9656,24.9714,34300.0
2008-04-08 10:50:00,42.51,42.53,42.4,42.49,65800.0,24.9714,24.9832,24.9068,24.9597,65800.0
2008-04-08 11:00:00,42.5,42.5,42.38,42.49,42500.0,24.9656,24.9656,24.8951,24.9597,42500.0
2008-04-08 11:10:00,42.49,42.54,42.41,42.44,45100.0,24.9597,24.9891,24.9127,24.9303,45100.0
2008-04-08 11:20:00,42.42,42.43,42.23,42.28,91900.0,24.9186,24.9244,24.807,24.8363,91900.0
2008-04-08 11:30:00,42.29,42.44,42.28,42.29,79600.0,24.8422,24.9303,24.8363,24.8422,79600.0
2008-04-08 11:40:00,42.29,42.34,42.18,42.18,105900.0,24.8422,24.8716,24.7776,24.7776,105900.0
2008-04-08 11:50:00,42.16,42.26,42.15,42.26,86800.0,24.7658,24.8246,24.76,24.8246,86800.0
2008-04-08 12:00:00,42.25,42.37,42.2,42.31,86300.0,24.8187,24.8892,24.7893,24.854,86300.0
2008-04-08 12:10:00,42.32,42.32,42.14,42.15,80900.0,24.8598,24.8598,24.7541,24.76,80900.0
2008-04-08 12:20:00,42.16,42.2,42.1,42.1,67800.0,24.7658,24.7893,24.7306,24.7306,67800.0
2008-04-08 12:30:00,42.12,42.12,42.02,42.04,110600.0,24.7423,24.7423,24.6836,24.6953,110600.0
2008-04-08 12:40:00,42.04,42.09,42.03,42.07,59000.0,24.6953,24.7247,24.6895,24.713,59000.0
2008-04-08 12:50:00,42.09,42.18,42.08,42.17,62800.0,24.7247,24.7776,24.7188,24.7717,62800.0
2008-04-08 13:00:00,42.17,42.18,42.05,42.09,64800.0,24.7717,24.7776,24.7012,24.7247,64800.0
2008-04-08 13:10:00,42.11,42.15,42.08,42.1,28800.0,24.7365,24.76,24.7188,24.7306,28800.0
2008-04-08 13:20:00,42.11,42.12,42.03,42.04,31400.0,24.7365,24.7423,24.6895,24.6953,31400.0
2008-04-08 13:30:00,42.04,42.09,42.0,42.02,93200.0,24.6953,24.7247,24.6719,24.6836,93200.0
2008-04-08 13:40:00,42.02,42.08,42.01,42.04,63500.0,24.6836,24.7188,24.6777,24.6953,63500.0
2008-04-08 13:50:00,42.04,42.09,42.02,42.04,71700.0,24.6953,24.7247,24.6836,24.6953,71700.0
2008-04-08 14:00:00,42.04,42.08,41.94,41.96,139900.0,24.6953,24.7188,24.6366,24.6484,139900.0
2008-04-08 14:10:00,41.96,42.0,41.9,41.94,68200.0,24.6484,24.6719,24.6131,24.6366,68200.0
2008-04-08 14:20:00,41.95,41.98,41.84,41.98,85100.0,24.6425,24.6601,24.5779,24.6601,85100.0
2008-04-08 14:30:00,41.98,41.99,41.89,41.96,80600.0,24.6601,24.666,24.6072,24.6484,80600.0
2008-04-08 14:40:00,41.95,42.03,41.92,42.0,76800.0,24.6425,24.6895,24.6249,24.6719,76800.0
2008-04-08 14:50:00,41.99,42.15,41.99,42.15,71700.0,24.666,24.76,24.666,24.76,71700.0
2008-04-08 15:00:00,42.15,42.21,42.11,42.18,147500.0,24.76,24.7952,24.7365,24.7776,147500.0
2008-04-08 15:10:00,42.18,42.18,42.07,42.1,83100.0,24.7776,24.7776,24.713,24.7306,83100.0
2008-04-08 15:20:00,42.11,42.18,42.02,42.15,121500.0,24.7365,24.7776,24.6836,24.76,121500.0
2008-04-08 15:30:00,42.16,42.28,42.11,42.17,178700.0,24.7658,24.8363,24.7365,24.7717,178700.0
2008-04-08 15:40:00,42.17,42.25,42.08,42.14,115000.0,24.7717,24.8187,24.7188,24.7541,115000.0
2008-04-08 15:50:00,42.14,42.24,42.11,42.19,160800.0,24.7541,24.8128,24.7365,24.7835,160800.0
2008-04-09 09:30:00,42.45,42.52,42.22,42.26,144500.0,24.9362,24.9773,24.8011,24.8246,144500.0
2008-04-09 09:40:00,42.26,42.27,41.91,41.92,177500.0,24.8246,24.8305,24.619,24.6249,177500.0
2008-04-09 09:50:00,41.93,42.08,41.79,41.96,116000.0,24.6307,24.7188,24.5485,24.6484,116000.0
2008-04-09 10:00:00,41.98,41.99,41.62,41.7,205600.0,24.6601,24.666,24.4486,24.4956,205600.0
2008-04-09 10:10:00,41.72,41.86,41.64,41.83,95300.0,24.5074,24.5896,24.4604,24.572,95300.0
2008-04-09 10:20:00,41.84,41.86,41.75,41.81,65700.0,24.5779,24.5896,24.525,24.5602,65700.0
2008-04-09 10:30:00,41.81,41.85,41.53,41.59,111600.0,24.5602,24.5837,24.3958,24.431,111600.0
2008-04-09 10:40:00,41.58,41.64,41.5,41.61,92100.0,24.4251,24.4604,24.3781,24.4428,92100.0
2008-04-09 10:50:00,41.61,41.62,41.43,41.51,110300.0,24.4428,24.4486,24.337,24.384,110300.0
2008-04-09 11:00:00,41.49,41.56,41.41,41.45,85000.0,24.3723,24.4134,24.3253,24.3488,85000.0
2008-04-09 11:10:00,41.47,41.5,41.32,41.38,82900.0,24.3605,24.3781,24.2724,24.3076,82900.0
2008-04-09 11:20:00,41.38,41.4,41.1,41.11,161400.0,24.3076,24.3194,24.1432,24.149,161400.0
2008-04-09 11:30:00,41.11,41.31,41.1,41.14,125100.0,24.149,24.2665,24.1432,24.1667,125100.0
2008-04-09 11:40:00,41.15,41.33,41.13,41.28,122200.0,24.1725,24.2783,24.1608,24.2489,122200.0
2008-04-09 11:50:00,41.28,41.3,41.06,41.12,148200.0,24.2489,24.2607,24.1197,24.1549,148200.0
2008-04-09 12:00:00,41.12,41.2,41.05,41.16,141500.0,24.1549,24.2019,24.1138,24.1784,141500.0
2008-04-09 12:10:00,41.15,41.16,41.09,41.14,44800.0,24.1725,24.1784,24.1373,24.1667,44800.0
2008-04-09 12:20:00,41.14,41.19,41.07,41.16,109700.0,24.1667,24.196,24.1255,24.1784,109700.0
2008-04-09 12:30:00,41.15,41.21,41.08,41.18,71700.0,24.1725,24.2078,24.1314,24.1902,71700.0
2008-04-09 12:40:00,41.18,41.19,41.01,41.02,62100.0,24.1902,24.196,24.0903,24.0962,62100.0
2008-04-09 12:50:00,41.02,41.06,40.94,40.98,128700.0,24.0962,24.1197,24.0492,24.0727,128700.0
2008-04-09 13:00:00,40.98,41.09,40.93,41.06,94600.0,24.0727,24.1373,24.0433,24.1197,94600.0
2008-04-09 13:10:00,41.05,41.12,40.99,41.06,64800.0,24.1138,24.1549,24.0786,24.1197,64800.0
2008-04-09 13:20:00,41.07,41.07,40.96,40.98,86000.0,24.1255,24.1255,24.0609,24.0727,86000.0
2008-04-09 13:30:00,40.98,41.06,40.92,41.03,84700.0,24.0727,24.1197,24.0374,24.102,84700.0
2008-04-09 13:40:00,41.03,41.17,41.0,41.16,123700.0,24.102,24.1843,24.0844,24.1784,123700.0
2008-04-09 13:50:00,41.17,41.28,41.1,41.25,118600.0,24.1843,24.2489,24.1432,24.2313,118600.0
2008-04-09 14:00:00,41.25,41.33,41.2,41.25,129700.0,24.2313,24.2783,24.2019,24.2313,129700.0
2008-04-09 14:10:00,41.25,41.25,41.07,41.1,77600.0,24.2313,24.2313,24.1255,24.1432,77600.0
2008-04-09 14:20:00,41.1,41.15,41.06,41.12,89900.0,24.1432,24.1725,24.1197,24.1549,89900.0
2008-04-09 14:30:00,41.12,41.19,41.05,41.16,71400.0,24.1549,24.196,24.1138,24.1784,71400.0
2008-04-09 14:40:00,41.17,41.19,41.11,41.12,62000.0,24.1843,24.196,24.149,24.1549,62000.0
2008-04-09 14:50:00,41.12,41.12,41.02,41.1,94600.0,24.1549,24.1549,24.0962,24.1432,94600.0
2008-04-09 15:00:00,41.11,41.12,41.01,41.05,190400.0,24.149,24.1549,24.0903,24.1138,190400.0
2008-04-09 15:10:00,41.05,41.19,40.97,41.19,131400.0,24.1138,24.196,24.0668,24.196,131400.0
2008-04-09 15:20:00,41.17,41.2,41.11,41.17,115200.0,24.1843,24.2019,24.149,24.1843,115200.0
2008-04-09 15:30:00,41.16,41.34,41.12,41.3,202600.0,24.1784,24.2842,24.1549,24.2607,202600.0
2008-04-09 15:40:00,41.3,41.39,41.25,41.3,162000.0,24.2607,24.3135,24.2313,24.2607,162000.0
2008-04-09 15:50:00,41.3,41.31,41.14,41.22,406700.0,24.2607,24.2665,24.1667,24.2137,406700.0
2008-04-10 09:30:00,41.36,41.86,41.28,41.85,230300.0,24.2959,24.5896,24.2489,24.5837,230300.0
2008-04-10 09:40:00,41.84,41.99,41.6,41.62,232500.0,24.5779,24.666,24.4369,24.4486,232500.0
2008-04-10 09:50:00,41.6,41.71,41.38,41.47,167600.0,24.4369,24.5015,24.3076,24.3605,167600.0
2008-04-10 10:00:00,41.45,41.52,41.36,41.46,237700.0,24.3488,24.3899,24.2959,24.3546,237700.0
2008-04-10 10:10:00,41.46,41.7,41.45,41.62,192500.0,24.3546,24.4956,24.3488,24.4486,192500.0
2008-04-10 10:20:00,41.62,41.92,41.52,41.87,134900.0,24.4486,24.6249,24.3899,24.5955,134900.0
2008-04-10 10:30:00,41.86,41.95,41.69,41.95,196000.0,24.5896,24.6425,24.4898,24.6425,196000.0
2008-04-10 10:40:00,41.95,42.3,41.94,42.28,175600.0,24.6425,24.8481,24.6366,24.8363,175600.0
2008-04-10 10:50:00,42.29,42.44,42.19,42.4,135200.0,24.8422,24.9303,24.7835,24.9068,135200.0
2008-04-10 11:00:00,42.4,42.4,42.18,42.37,128300.0,24.9068,24.9068,24.7776,24.8892,128300.0
2008-04-10 11:10:00,42.38,42.66,42.38,42.65,141700.0,24.8951,25.0596,24.8951,25.0537,141700.0
2008-04-10 11:20:00,42.65,42.75,42.44,42.51,191100.0,25.0537,25.1124,24.9303,24.9714,191100.0
2008-04-10 11:30:00,42.48,42.52,42.36,42.45,143300.0,24.9538,24.9773,24.8833,24.9362,143300.0
2008-04-10 11:40:00,42.45,42.5,42.4,42.45,94800.0,24.9362,24.9656,24.9068,24.9362,94800.0
2008-04-10 11:50:00,42.43,42.47,42.38,42.42,104200.0,24.9244,24.9479,24.8951,24.9186,104200.0
2008-04-10 12:00:00,42.43,42.55,42.22,42.24,105900.0,24.9244,24.9949,24.8011,24.8128,105900.0
2008-04-10 12:10:00,42.24,42.3,42.21,42.3,61800.0,24.8128,24.8481,24.7952,24.8481,61800.0
2008-04-10 12:20:00,42.28,42.3,42.24,42.25,53700.0,24.8363,24.8481,24.8128,24.8187,53700.0
2008-04-10 12:30:00,42.25,42.32,42.24,42.28,69800.0,24.8187,24.8598,24.8128,24.8363,69800.0
2008-04-10 12:40:00,42.28,42.37,42.08,42.12,93600.0,24.8363,24.8892,24.7188,24.7423,93600.0
2008-04-10 12:50:00,42.11,42.11,42.03,42.08,66300.0,24.7365,24.7365,24.6895,24.7188,66300.0
2008-04-10 13:00:00,42.08,42.19,42.07,42.15,41500.0,24.7188,24.7835,24.713,24.76,41500.0
2008-04-10 13:10:00,42.15,42.22,42.12,42.14,42900.0,24.76,24.8011,24.7423,24.7541,42900.0
2008-04-10 13:20:00,42.14,42.29,42.12,42.24,61000.0,24.7541,24.8422,24.7423,24.8128,61000.0
2008-04-10 13:30:00,42.25,42.31,42.2,42.29,45600.0,24.8187,24.854,24.7893,24.8422,45600.0
2008-04-10 13:40:00,42.29,42.37,42.26,42.35,42500.0,24.8422,24.8892,24.8246,24.8775,42500.0
2008-04-10 13:50:00,42.36,42.4,42.16,42.16,63600.0,24.8833,24.9068,24.7658,24.7658,63600.0
2008-04-10 14:00:00,42.16,42.27,42.13,42.24,78700.0,24.7658,24.8305,24.7482,24.8128,78700.0
2008-04-10 14:10:00,42.24,42.32,42.23,42.26,65300.0,24.8128,24.8598,24.807,24.8246,65300.0
2008-04-10 14:20:00,42.26,42.26,42.08,42.09,62600.0,24.8246,24.8246,24.7188,24.7247,62600.0
2008-04-10 14:30:00,42.09,42.14,42.0,42.09,142700.0,24.7247,24.7541,24.6719,24.7247,142700.0
2008-04-10 14:40:00,42.09,42.15,42.03,42.14,117100.0,24.7247,24.76,24.6895,24.7541,117100.0
2008-04-10 14:50:00,42.12,42.29,42.09,42.2,84000.0,24.7423,24.8422,24.7247,24.7893,84000.0
2008-04-10 15:00:00,42.2,42.25,42.14,42.18,70000.0,24.7893,24.8187,24.7541,24.7776,70000.0
2008-04-10 15:10:00,42.18,42.21,42.04,42.17,88400.0,24.7776,24.7952,24.6953,24.7717,88400.0
2008-04-10 15:20:00,42.16,42.21,42.1,42.14,93800.0,24.7658,24.7952,24.7306,24.7541,93800.0
2008-04-10 15:30:00,42.15,42.15,41.92,41.92,171100.0,24.76,24.76,24.6249,24.6249,171100.0
2008-04-10 15:40:00,41.92,41.97,41.84,41.9,169800.0,24.6249,24.6542,24.5779,24.6131,169800.0
2008-04-10 15:50:00,41.91,42.16,41.91,42.11,310100.0,24.619,24.7658,24.619,24.7365,310100.0
2008-04-11 09:30:00,41.66,41.75,41.21,41.61,297800.0,24.4721,24.525,24.2078,24.4428,297800.0
2008-04-11 09:40:00,41.6,41.67,41.23,41.5,213400.0,24.4369,24.478,24.2195,24.3781,213400.0
2008-04-11 09:50:00,41.48,41.58,41.38,41.56,196000.0,24.3664,24.4251,24.3076,24.4134,196000.0
2008-04-11 10:00:00,41.53,41.63,41.43,41.47,172700.0,24.3958,24.4545,24.337,24.3605,172700.0
2008-04-11 10:10:00,41.49,41.6,41.34,41.6,125800.0,24.3723,24.4369,24.2842,24.4369,125800.0
2008-04-11 10:20:00,41.58,41.69,41.51,41.66,86900.0,24.4251,24.4898,24.384,24.4721,86900.0
2008-04-11 10:30:00,41.68,41.75,41.56,41.67,83100.0,24.4839,24.525,24.4134,24.478,83100.0
2008-04-11 10:40:00,41.65,41.99,41.63,41.99,76400.0,24.4663,24.666,24.4545,24.666,76400.0
2008-04-11 10:50:00,41.98,42.0,41.82,41.92,103400.0,24.6601,24.6719,24.5661,24.6249,103400.0
2008-04-11 11:00:00,41.92,42.13,41.82,42.1,82800.0,24.6249,24.7482,24.5661,24.7306,82800.0
2008-04-11 11:10:00,42.1,42.2,41.95,42.02,65900.0,24.7306,24.7893,24.6425,24.6836,65900.0
2008-04-11 11:20:00,42.03,42.12,41.99,42.03,37000.0,24.6895,24.7423,24.666,24.6895,37000.0
2008-04-11 11:30:00,42.01,42.05,41.96,41.98,32800.0,24.6777,24.7012,24.6484,24.6601,32800.0
2008-04-11 11:40:00,41.98,41.99,41.92,41.98,33300.0,24.6601,24.666,24.6249,24.6601,33300.0
2008-04-11 11:50:00,41.97,41.99,41.88,41.95,38300.0,24.6542,24.666,24.6014,24.6425,38300.0
2008-04-11 12:00:00,41.94,42.02,41.87,41.89,79700.0,24.6366,24.6836,24.5955,24.6072,79700.0
2008-04-11 12:10:00,41.87,41.94,41.79,41.89,56500.0,24.5955,24.6366,24.5485,24.6072,56500.0
2008-04-11 12:20:00,41.88,41.88,41.65,41.66,89000.0,24.6014,24.6014,24.4663,24.4721,89000.0
2008-04-11 12:30:00,41.67,41.73,41.64,41.71,39900.0,24.478,24.5132,24.4604,24.5015,39900.0
2008-04-11 12:40:00,41.71,41.76,41.7,41.74,34800.0,24.5015,24.5309,24.4956,24.5191,34800.0
2008-04-11 12:50:00,41.74,41.75,41.64,41.68,41500.0,24.5191,24.525,24.4604,24.4839,41500.0
2008-04-11 13:00:00,41.68,41.72,41.62,41.68,27600.0,24.4839,24.5074,24.4486,24.4839,27600.0
2008-04-11 13:10:00,41.68,41.73,41.65,41.72,32800.0,24.4839,24.5132,24.4663,24.5074,32800.0
2008-04-11 13:20:00,41.72,41.74,41.58,41.58,38900.0,24.5074,24.5191,24.4251,24.4251,38900.0
2008-04-11 13:30:00,41.59,41.61,41.51,41.6,64600.0,24.431,24.4428,24.384,24.4369,64600.0
2008-04-11 13:40:00,41.6,41.61,41.5,41.51,57700.0,24.4369,24.4428,24.3781,24.384,57700.0
2008-04-11 13:50:00,41.52,41.55,41.4,41.47,63300.0,24.3899,24.4075,24.3194,24.3605,63300.0
2008-04-11 14:00:00,41.47,41.48,41.39,41.46,77300.0,24.3605,24.3664,24.3135,24.3546,77300.0
2008-04-11 14:10:00,41.46,41.47,41.34,41.39,157600.0,24.3546,24.3605,24.2842,24.3135,157600.0
2008-04-11 14:20:00,41.38,41.41,41.34,41.39,75900.0,24.3076,24.3253,24.2842,24.3135,75900.0
2008-04-11 14:30:00,41.39,41.44,41.38,41.4,74300.0,24.3135,24.3429,24.3076,24.3194,74300.0
2008-04-11 14:40:00,41.4,41.5,41.33,41.5,82700.0,24.3194,24.3781,24.2783,24.3781,82700.0
2008-04-11 14:50:00,41.48,41.54,41.35,41.47,82200.0,24.3664,24.4016,24.29,24.3605,82200.0
2008-04-11 15:00:00,41.44,41.45,41.26,41.3,124300.0,24.3429,24.3488,24.2372,24.2607,124300.0
2008-04-11 15:10:00,41.3,41.35,41.18,41.27,127500.0,24.2607,24.29,24.1902,24.243,127500.0
2008-04-11 15:20:00,41.27,41.33,41.14,41.27,224000.0,24.243,24.2783,24.1667,24.243,224000.0
2008-04-11 15:30:00,41.29,41.29,41.12,41.17,223600.0,24.2548,24.2548,24.1549,24.1843,223600.0
2008-04-11 15:40:00,41.17,41.19,41.09,41.18,208400.0,24.1843,24.196,24.1373,24.1902,208400.0
2008-04-11 15:50:00,41.18,41.3,41.11,41.21,238400.0,24.1902,24.2607,24.149,24.2078,238400.0
2008-04-14 09:30:00,41.0,41.44,41.0,41.06,253800.0,24.0844,24.3429,24.0844,24.1197,253800.0
2008-04-14 09:40:00,41.06,41.1,40.76,40.77,340500.0,24.1197,24.1432,23.9434,23.9493,340500.0
2008-04-14 09:50:00,40.76,40.97,40.56,40.96,209100.0,23.9434,24.0668,23.826,24.0609,209100.0
2008-04-14 10:00:00,40.97,40.99,40.83,40.89,99200.0,24.0668,24.0786,23.9846,24.0198,99200.0
2008-04-14 10:10:00,40.9,41.02,40.82,41.0,73200.0,24.0257,24.0962,23.9787,24.0844,73200.0
2008-04-14 10:20:00,40.99,41.02,40.88,40.93,113200.0,24.0786,24.0962,24.0139,24.0433,113200.0
2008-04-14 10:30:00,40.93,41.05,40.89,40.98,130200.0,24.0433,24.1138,24.0198,24.0727,130200.0
2008-04-14 10:40:00,41.01,41.02,40.82,40.86,106400.0,24.0903,24.0962,23.9787,24.0022,106400.0
2008-04-14 10:50:00,40.86,41.09,40.8,41.05,99700.0,24.0022,24.1373,23.9669,24.1138,99700.0
2008-04-14 11:00:00,41.05,41.08,40.98,40.98,354400.0,24.1138,24.1314,24.0727,24.0727,354400.0
2008-04-14 11:10:00,40.98,41.02,40.9,40.9,60700.0,24.0727,24.0962,24.0257,24.0257,60700.0
2008-04-14 11:20:00,40.89,40.94,40.8,40.86,73000.0,24.0198,24.0492,23.9669,24.0022,73000.0
2008-04-14 11:30:00,40.85,40.96,40.82,40.95,79900.0,23.9963,24.0609,23.9787,24.0551,79900.0
2008-04-14 11:40:00,40.95,41.02,40.85,40.98,51800.0,24.0551,24.0962,23.9963,24.0727,51800.0
2008-04-14 11:50:00,40.99,41.02,40.91,40.93,52700.0,24.0786,24.0962,24.0316,24.0433,52700.0
2008-04-14 12:00:00,40.93,40.94,40.82,40.92,102500.0,24.0433,24.0492,23.9787,24.0374,102500.0
2008-04-14 12:10:00,40.91,40.91,40.76,40.8,84900.0,24.0316,24.0316,23.9434,23.9669,84900.0
2008-04-14 12:20:00,40.79,41.0,40.77,41.0,94700.0,23.9611,24.0844,23.9493,24.0844,94700.0
2008-04-14 12:30:00,41.0,41.01,40.94,40.95,95700.0,24.0844,24.0903,24.0492,24.0551,95700.0
2008-04-14 12:40:00,40.95,41.01,40.91,40.97,89800.0,24.0551,24.0903,24.0316,24.0668,89800.0
2008-04-14 12:50:00,40.99,41.03,40.96,41.0,98900.0,24.0786,24.102,24.0609,24.0844,98900.0
2008-04-14 13:00:00,41.0,41.05,40.93,40.93,71400.0,24.0844,24.1138,24.0433,24.0433,71400.0
2008-04-14 13:10:00,40.94,40.96,40.85,40.88,152200.0,24.0492,24.0609,23.9963,24.0139,152200.0
2008-04-14 13:20:00,40.87,40.95,40.84,40.9,111800.0,24.0081,24.0551,23.9904,24.0257,111800.0
2008-04-14 13:30:00,40.9,40.92,40.85,40.9,53800.0,24.0257,24.0374,23.9963,24.0257,53800.0
2008-04-14 13:40:00,40.89,40.93,40.83,40.85,61100.0,24.0198,24.0433,23.9846,23.9963,61100.0
2008-04-14 13:50:00,40.84,40.91,40.84,40.9,73500.0,23.9904,24.0316,23.9904,24.0257,73500.0
2008-04-14 14:00:00,40.9,40.95,40.87,40.87,110900.0,24.0257,24.0551,24.0081,24.0081,110900.0
2008-04-14 14:10:00,40.88,40.94,40.86,40.86,75800.0,24.0139,24.0492,24.0022,24.0022,75800.0
2008-04-14 14:20:00,40.86,40.93,40.86,40.9,105800.0,24.0022,24.0433,24.0022,24.0257,105800.0
2008-04-14 14:30:00,40.91,41.01,40.91,40.98,163200.0,24.0316,24.0903,24.0316,24.0727,163200.0
2008-04-14 14:40:00,40.98,41.02,40.96,40.96,172900.0,24.0727,24.0962,24.0609,24.0609,172900.0
2008-04-14 14:50:00,40.95,40.95,40.69,40.87,114200.0,24.0551,24.0551,23.9023,24.0081,114200.0
2008-04-14 15:00:00,40.87,40.97,40.87,40.94,100400.0,24.0081,24.0668,24.0081,24.0492,100400.0
2008-04-14 15:10:00,40.93,40.99,40.9,40.96,93800.0,24.0433,24.0786,24.0257,24.0609,93800.0
2008-04-14 15:20:00,40.95,41.0,40.93,40.94,122600.0,24.0551,24.0844,24.0433,24.0492,122600.0
2008-04-14 15:30:00,40.94,41.0,40.9,40.98,175200.0,24.0492,24.0844,24.0257,24.0727,175200.0
2008-04-14 15:40:00,40.99,41.09,40.98,41.07,239000.0,24.0786,24.1373,24.0727,24.1255,239000.0
2008-04-14 15:50:00,41.08,41.08,40.91,41.0,317100.0,24.1314,24.1314,24.0316,24.0844,317100.0
2008-04-15 09:30:00,41.25,41.44,41.07,41.07,133600.0,24.2313,24.3429,24.1255,24.1255,133600.0
2008-04-15 09:40:00,41.07,41.08,40.78,40.97,124500.0,24.1255,24.1314,23.9552,24.0668,124500.0
2008-04-15 09:50:00,40.96,41.19,40.93,41.16,155700.0,24.0609,24.196,24.0433,24.1784,155700.0
2008-04-15 10:00:00,41.15,41.3,41.11,41.17,139900.0,24.1725,24.2607,24.149,24.1843,139900.0
2008-04-15 10:10:00,41.18,41.31,41.13,41.18,150300.0,24.1902,24.2665,24.1608,24.1902,150300.0
2008-04-15 10:20:00,41.18,41.21,41.07,41.1,109900.0,24.1902,24.2078,24.1255,24.1432,109900.0
2008-04-15 10:30:00,41.1,41.25,41.09,41.2,118300.0,24.1432,24.2313,24.1373,24.2019,118300.0
2008-04-15 10:40:00,41.2,41.29,41.12,41.2,93000.0,24.2019,24.2548,24.1549,24.2019,93000.0
2008-04-15 10:50:00,41.2,41.23,41.04,41.2,78300.0,24.2019,24.2195,24.1079,24.2019,78300.0
2008-04-15 11:00:00,41.21,41.23,41.1,41.18,85700.0,24.2078,24.2195,24.1432,24.1902,85700.0
2008-04-15 11:10:00,41.18,41.23,41.11,41.21,114400.0,24.1902,24.2195,24.149,24.2078,114400.0
2008-04-15 11:20:00,41.21,41.36,41.18,41.28,146200.0,24.2078,24.2959,24.1902,24.2489,146200.0
2008-04-15 11:30:00,41.28,41.29,41.2,41.27,77700.0,24.2489,24.2548,24.2019,24.243,77700.0
2008-04-15 11:40:00,41.28,41.4,41.2,41.4,81600.0,24.2489,24.3194,24.2019,24.3194,81600.0
2008-04-15 11:50:00,41.39,41.39,41.29,41.35,76500.0,24.3135,24.3135,24.2548,24.29,76500.0
2008-04-15 12:00:00,41.35,41.39,41.24,41.27,52900.0,24.29,24.3135,24.2254,24.243,52900.0
2008-04-15 12:10:00,41.28,41.29,41.19,41.21,85200.0,24.2489,24.2548,24.196,24.2078,85200.0
2008-04-15 12:20:00,41.2,41.3,41.2,41.3,61900.0,24.2019,24.2607,24.2019,24.2607,61900.0
2008-04-15 12:30:00,41.29,41.5,41.28,41.47,102900.0,24.2548,24.3781,24.2489,24.3605,102900.0
2008-04-15 12:40:00,41.47,41.48,41.33,41.36,51900.0,24.3605,24.3664,24.2783,24.2959,51900.0
2008-04-15 12:50:00,41.36,41.46,41.31,41.45,53400.0,24.2959,24.3546,24.2665,24.3488,53400.0
2008-04-15 13:00:00,41.44,41.5,41.39,41.4,92800.0,24.3429,24.3781,24.3135,24.3194,92800.0
2008-04-15 13:10:00,41.39,41.52,41.39,41.48,76200.0,24.3135,24.3899,24.3135,24.3664,76200.0
2008-04-15 13:20:00,41.48,41.51,41.37,41.37,78600.0,24.3664,24.384,24.3018,24.3018,78600.0
2008-04-15 13:30:00,41.36,41.42,41.32,41.38,65400.0,24.2959,24.3311,24.2724,24.3076,65400.0
2008-04-15 13:40:00,41.37,41.48,41.33,41.45,70700.0,24.3018,24.3664,24.2783,24.3488,70700.0
2008-04-15 13:50:00,41.45,41.48,41.43,41.46,88100.0,24.3488,24.3664,24.337,24.3546,88100.0
2008-04-15 14:00:00,41.46,41.51,41.43,41.49,128400.0,24.3546,24.384,24.337,24.3723,128400.0
2008-04-15 14:10:00,41.5,41.67,41.47,41.55,147100.0,24.3781,24.478,24.3605,24.4075,147100.0
2008-04-15 14:20:00,41.55,41.68,41.54,41.66,130700.0,24.4075,24.4839,24.4016,24.4721,130700.0
2008-04-15 14:30:00,41.66,41.67,41.61,41.64,91600.0,24.4721,24.478,24.4428,24.4604,91600.0
2008-04-15 14:40:00,41.65,41.67,41.61,41.62,85900.0,24.4663,24.478,24.4428,24.4486,85900.0
2008-04-15 14:50:00,41.61,41.61,41.43,41.49,79200.0,24.4428,24.4428,24.337,24.3723,79200.0
2008-04-15 15:00:00,41.49,41.57,41.46,41.47,89600.0,24.3723,24.4193,24.3546,24.3605,89600.0
2008-04-15 15:10:00,41.48,41.73,41.48,41.73,150700.0,24.3664,24.5132,24.3664,24.5132,150700.0
2008-04-15 15:20:00,41.73,41.8,41.65,41.76,210200.0,24.5132,24.5544,24.4663,24.5309,210200.0
2008-04-15 15:30:00,41.76,41.81,41.7,41.74,177000.0,24.5309,24.5602,24.4956,24.5191,177000.0
2008-04-15 15:40:00,41.74,41.79,41.64,41.64,289700.0,24.5191,24.5485,24.4604,24.4604,289700.0
2008-04-15 15:50:00,41.64,41.81,41.61,41.79,324200.0,24.4604,24.5602,24.4428,24.5485,324200.0
2008-04-16 09:30:00,42.15,42.15,41.75,41.75,119400.0,24.76,24.76,24.525,24.525,119400.0
2008-04-16 09:40:00,41.75,42.28,41.73,42.18,153700.0,24.525,24.8363,24.5132,24.7776,153700.0
2008-04-16 09:50:00,42.15,42.28,42.01,42.07,93800.0,24.76,24.8363,24.6777,24.713,93800.0
2008-04-16 10:00:00,42.06,42.08,41.84,41.96,138500.0,24.7071,24.7188,24.5779,24.6484,138500.0
2008-04-16 10:10:00,41.96,42.17,41.88,42.17,117100.0,24.6484,24.7717,24.6014,24.7717,117100.0
2008-04-16 10:20:00,42.16,42.38,42.16,42.23,93400.0,24.7658,24.8951,24.7658,24.807,93400.0
2008-04-16 10:30:00,42.24,42.4,42.08,42.13,136100.0,24.8128,24.9068,24.7188,24.7482,136100.0
2008-04-16 10:40:00,42.13,42.13,41.97,42.1,84700.0,24.7482,24.7482,24.6542,24.7306,84700.0
2008-04-16 10:50:00,42.09,42.26,42.06,42.21,63900.0,24.7247,24.8246,24.7071,24.7952,63900.0
2008-04-16 11:00:00,42.19,42.33,42.17,42.22,131100.0,24.7835,24.8657,24.7717,24.8011,131100.0
2008-04-16 11:10:00,42.22,42.4,42.19,42.39,101300.0,24.8011,24.9068,24.7835,24.9009,101300.0
2008-04-16 11:20:00,42.39,42.46,42.36,42.45,87400.0,24.9009,24.9421,24.8833,24.9362,87400.0
2008-04-16 11:30:00,42.44,42.74,42.42,42.65,157900.0,24.9303,25.1065,24.9186,25.0537,157900.0
2008-04-16 11:40:00,42.65,42.74,42.58,42.66,82900.0,25.0537,25.1065,25.0126,25.0596,82900.0
2008-04-16 11:50:00,42.67,42.75,42.09,42.63,77600.0,25.0654,25.1124,24.7247,25.0419,77600.0
2008-04-16 12:00:00,42.63,42.67,42.61,42.64,61200.0,25.0419,25.0654,25.0302,25.0478,61200.0
2008-04-16 12:10:00,42.63,42.7,42.5,42.51,50600.0,25.0419,25.083,24.9656,24.9714,50600.0
2008-04-16 12:20:00,42.52,42.61,42.51,42.59,30200.0,24.9773,25.0302,24.9714,25.0184,30200.0
2008-04-16 12:30:00,42.58,42.72,42.57,42.68,84100.0,25.0126,25.0948,25.0067,25.0713,84100.0
2008-04-16 12:40:00,42.69,42.78,42.67,42.78,89700.0,25.0772,25.13,25.0654,25.13,89700.0
2008-04-16 12:50:00,42.78,42.84,42.74,42.76,94000.0,25.13,25.1653,25.1065,25.1183,94000.0
2008-04-16 13:00:00,42.76,42.8,42.69,42.73,61300.0,25.1183,25.1418,25.0772,25.1007,61300.0
2008-04-16 13:10:00,42.73,42.75,42.68,42.74,84200.0,25.1007,25.1124,25.0713,25.1065,84200.0
2008-04-16 13:20:00,42.75,42.76,42.68,42.72,51900.0,25.1124,25.1183,25.0713,25.0948,51900.0
2008-04-16 13:30:00,42.72,42.73,42.55,42.61,75300.0,25.0948,25.1007,24.9949,25.0302,75300.0
2008-04-16 13:40:00,42.61,42.73,42.6,42.71,94200.0,25.0302,25.1007,25.0243,25.0889,94200.0
2008-04-16 13:50:00,42.72,42.72,42.61,42.62,66800.0,25.0948,25.0948,25.0302,25.0361,66800.0
2008-04-16 14:00:00,42.63,42.66,42.44,42.49,86500.0,25.0419,25.0596,24.9303,24.9597,86500.0
2008-04-16 14:10:00,42.49,42.66,42.45,42.6,124500.0,24.9597,25.0596,24.9362,25.0243,124500.0
2008-04-16 14:20:00,42.6,42.62,42.5,42.56,73100.0,25.0243,25.0361,24.9656,25.0008,73100.0
2008-04-16 14:30:00,42.57,42.62,42.54,42.54,55600.0,25.0067,25.0361,24.9891,24.9891,55600.0
2008-04-16 14:40:00,42.55,42.58,42.47,42.55,102000.0,24.9949,25.0126,24.9479,24.9949,102000.0
2008-04-16 14:50:00,42.55,42.7,42.54,42.67,133200.0,24.9949,25.083,24.9891,25.0654,133200.0
2008-04-16 15:00:00,42.66,42.7,42.62,42.68,129400.0,25.0596,25.083,25.0361,25.0713,129400.0
2008-04-16 15:10:00,42.67,42.79,42.66,42.76,91000.0,25.0654,25.1359,25.0596,25.1183,91000.0
2008-04-16 15:20:00,42.76,42.78,42.7,42.74,103900.0,25.1183,25.13,25.083,25.1065,103900.0
2008-04-16 15:30:00,42.75,42.75,42.59,42.71,168200.0,25.1124,25.1124,25.0184,25.0889,168200.0
2008-04-16 15:40:00,42.71,42.85,42.71,42.83,211300.0,25.0889,25.1712,25.0889,25.1594,211300.0
2008-04-16 15:50:00,42.82,42.87,42.7,42.73,369900.0,25.1535,25.1829,25.083,25.1007,369900.0
2008-04-17 09:30:00,42.71,42.71,42.3,42.37,148600.0,25.0889,25.0889,24.8481,24.8892,148600.0
2008-04-17 09:40:00,42.37,42.66,42.33,42.42,62300.0,24.8892,25.0596,24.8657,24.9186,62300.0
2008-04-17 09:50:00,42.42,42.53,42.09,42.3,158300.0,24.9186,24.9832,24.7247,24.8481,158300.0
2008-04-17 10:00:00,42.3,42.37,42.02,42.35,175800.0,24.8481,24.8892,24.6836,24.8775,175800.0
2008-04-17 10:10:00,42.35,42.52,42.35,42.37,108300.0,24.8775,24.9773,24.8775,24.8892,108300.0
2008-04-17 10:20:00,42.37,42.38,42.22,42.32,88300.0,24.8892,24.8951,24.8011,24.8598,88300.0
2008-04-17 10:30:00,42.32,42.4,42.25,42.4,51900.0,24.8598,24.9068,24.8187,24.9068,51900.0
2008-04-17 10:40:00,42.39,42.54,42.29,42.37,82100.0,24.9009,24.9891,24.8422,24.8892,82100.0
2008-04-17 10:50:00,42.35,42.44,42.28,42.4,62900.0,24.8775,24.9303,24.8363,24.9068,62900.0
2008-04-17 11:00:00,42.39,42.4,42.2,42.28,83400.0,24.9009,24.9068,24.7893,24.8363,83400.0
2008-04-17 11:10:00,42.27,42.42,42.25,42.41,40500.0,24.8305,24.9186,24.8187,24.9127,40500.0
2008-04-17 11:20:00,42.4,42.42,42.27,42.36,50300.0,24.9068,24.9186,24.8305,24.8833,50300.0
2008-04-17 11:30:00,42.38,42.43,42.28,42.37,43900.0,24.8951,24.9244,24.8363,24.8892,43900.0
2008-04-17 11:40:00,42.36,42.44,42.31,42.38,31700.0,24.8833,24.9303,24.854,24.8951,31700.0
2008-04-17 11:50:00,42.39,42.48,42.3,42.37,28700.0,24.9009,24.9538,24.8481,24.8892,28700.0
2008-04-17 12:00:00,42.37,42.49,42.32,42.46,37700.0,24.8892,24.9597,24.8598,24.9421,37700.0
2008-04-17 12:10:00,42.47,42.47,42.37,42.44,30600.0,24.9479,24.9479,24.8892,24.9303,30600.0
2008-04-17 12:20:00,42.43,42.43,42.29,42.31,26500.0,24.9244,24.9244,24.8422,24.854,26500.0
2008-04-17 12:30:00,42.3,42.31,42.15,42.25,49400.0,24.8481,24.854,24.76,24.8187,49400.0
2008-04-17 12:40:00,42.24,42.35,42.23,42.24,45300.0,24.8128,24.8775,24.807,24.8128,45300.0
2008-04-17 12:50:00,42.24,42.35,42.21,42.32,40000.0,24.8128,24.8775,24.7952,24.8598,40000.0
2008-04-17 13:00:00,42.31,42.33,42.22,42.26,36100.0,24.854,24.8657,24.8011,24.8246,36100.0
2008-04-17 13:10:00,42.26,42.27,42.2,42.22,39800.0,24.8246,24.8305,24.7893,24.8011,39800.0
2008-04-17 13:20:00,42.22,42.33,42.2,42.33,20900.0,24.8011,24.8657,24.7893,24.8657,20900.0
2008-04-17 13:30:00,42.32,42.39,42.29,42.37,25100.0,24.8598,24.9009,24.8422,24.8892,25100.0
2008-04-17 13:40:00,42.38,42.4,42.28,42.29,35400.0,24.8951,24.9068,24.8363,24.8422,35400.0
2008-04-17 13:50:00,42.31,42.38,42.22,42.3,32700.0,24.854,24.8951,24.8011,24.8481,32700.0
2008-04-17 14:00:00,42.3,42.33,42.24,42.29,23200.0,24.8481,24.8657,24.8128,24.8422,23200.0
2008-04-17 14:10:00,42.29,42.29,42.21,42.26,70000.0,24.8422,24.8422,24.7952,24.8246,70000.0
2008-04-17 14:20:00,42.27,42.31,42.22,42.31,68600.0,24.8305,24.854,24.8011,24.854,68600.0
2008-04-17 14:30:00,42.31,42.34,42.23,42.34,54700.0,24.854,24.8716,24.807,24.8716,54700.0
2008-04-17 14:40:00,42.34,42.35,42.26,42.26,46300.0,24.8716,24.8775,24.8246,24.8246,46300.0
2008-04-17 14:50:00,42.26,42.27,42.16,42.21,53400.0,24.8246,24.8305,24.7658,24.7952,53400.0
2008-04-17 15:00:00,42.23,42.32,42.18,42.27,104300.0,24.807,24.8598,24.7776,24.8305,104300.0
2008-04-17 15:10:00,42.27,42.39,42.26,42.36,93700.0,24.8305,24.9009,24.8246,24.8833,93700.0
2008-04-17 15:20:00,42.37,42.41,42.27,42.36,107500.0,24.8892,24.9127,24.8305,24.8833,107500.0
2008-04-17 15:30:00,42.35,42.57,42.35,42.56,139800.0,24.8775,25.0067,24.8775,25.0008,139800.0
2008-04-17 15:40:00,42.56,42.56,42.38,42.41,119600.0,25.0008,25.0008,24.8951,24.9127,119600.0
2008-04-17 15:50:00,42.41,42.59,42.37,42.46,274200.0,24.9127,25.0184,24.8892,24.9421,274200.0
2008-04-18 09:30:00,43.01,43.49,43.01,43.49,550200.0,25.2652,25.5471,25.2652,25.5471,550200.0
2008-04-18 09:40:00,43.49,43.62,43.31,43.42,226700.0,25.5471,25.6235,25.4414,25.506,226700.0
2008-04-18 09:50:00,43.41,43.59,43.22,43.24,186100.0,25.5001,25.6059,25.3885,25.4003,186100.0
2008-04-18 10:00:00,43.23,43.29,43.08,43.09,164000.0,25.3944,25.4296,25.3063,25.3121,164000.0
2008-04-18 10:10:00,43.09,43.29,43.09,43.21,147500.0,25.3121,25.4296,25.3121,25.3826,147500.0
2008-04-18 10:20:00,43.22,43.33,43.1,43.12,137200.0,25.3885,25.4531,25.318,25.3298,137200.0
2008-04-18 10:30:00,43.13,43.37,43.04,43.35,154000.0,25.3356,25.4766,25.2828,25.4649,154000.0
2008-04-18 10:40:00,43.36,43.39,43.24,43.26,84800.0,25.4708,25.4884,25.4003,25.412,84800.0
2008-04-18 10:50:00,43.26,43.31,43.12,43.3,90000.0,25.412,25.4414,25.3298,25.4355,90000.0
2008-04-18 11:00:00,43.3,43.39,43.16,43.28,121200.0,25.4355,25.4884,25.3533,25.4238,121200.0
2008-04-18 11:10:00,43.28,43.28,43.07,43.09,99800.0,25.4238,25.4238,25.3004,25.3121,99800.0
2008-04-18 11:20:00,43.09,43.32,43.08,43.31,69200.0,25.3121,25.4473,25.3063,25.4414,69200.0
2008-04-18 11:30:00,43.31,43.34,43.17,43.18,51300.0,25.4414,25.459,25.3591,25.365,51300.0
2008-04-18 11:40:00,43.19,43.48,43.17,43.46,124900.0,25.3709,25.5412,25.3591,25.5295,124900.0
2008-04-18 11:50:00,43.45,43.56,43.35,43.5,203800.0,25.5236,25.5882,25.4649,25.553,203800.0
2008-04-18 12:00:00,43.5,43.55,43.4,43.5,163100.0,25.553,25.5824,25.4942,25.553,163100.0
2008-04-18 12:10:00,43.51,43.52,43.42,43.45,97600.0,25.5589,25.5647,25.506,25.5236,97600.0
2008-04-18 12:20:00,43.46,43.52,43.43,43.51,63300.0,25.5295,25.5647,25.5119,25.5589,63300.0
2008-04-18 12:30:00,43.51,43.53,43.45,43.47,75300.0,25.5589,25.5706,25.5236,25.5354,75300.0
2008-04-18 12:40:00,43.47,43.47,43.36,43.36,49800.0,25.5354,25.5354,25.4708,25.4708,49800.0
2008-04-18 12:50:00,43.37,43.4,43.32,43.35,50200.0,25.4766,25.4942,25.4473,25.4649,50200.0
2008-04-18 13:00:00,43.34,43.49,43.32,43.47,95600.0,25.459,25.5471,25.4473,25.5354,95600.0
2008-04-18 13:10:00,43.47,43.48,43.44,43.45,49900.0,25.5354,25.5412,25.5177,25.5236,49900.0
2008-04-18 13:20:00,43.46,43.46,43.35,43.4,157900.0,25.5295,25.5295,25.4649,25.4942,157900.0
2008-04-18 13:30:00,43.4,43.61,43.39,43.5,457800.0,25.4942,25.6176,25.4884,25.553,457800.0
2008-04-18 13:40:00,43.5,43.62,43.49,43.6,100800.0,25.553,25.6235,25.5471,25.6117,100800.0
2008-04-18 13:50:00,43.61,43.61,43.55,43.6,61400.0,25.6176,25.6176,25.5824,25.6117,61400.0
2008-04-18 14:00:00,43.59,43.65,43.43,43.47,121500.0,25.6059,25.6411,25.5119,25.5354,121500.0
2008-04-18 14:10:00,43.48,43.64,43.45,43.64,122100.0,25.5412,25.6352,25.5236,25.6352,122100.0
2008-04-18 14:20:00,43.64,43.66,43.53,43.6,220200.0,25.6352,25.647,25.5706,25.6117,220200.0
2008-04-18 14:30:00,43.6,43.61,43.48,43.54,171700.0,25.6117,25.6176,25.5412,25.5765,171700.0
2008-04-18 14:40:00,43.53,43.71,43.53,43.7,196200.0,25.5706,25.6763,25.5706,25.6705,196200.0
2008-04-18 14:50:00,43.68,43.8,43.61,43.77,316000.0,25.6587,25.7292,25.6176,25.7116,316000.0
2008-04-18 15:00:00,43.77,43.88,43.68,43.84,380100.0,25.7116,25.7762,25.6587,25.7527,380100.0
2008-04-18 15:10:00,43.83,43.95,43.79,43.88,412300.0,25.7468,25.8173,25.7233,25.7762,412300.0
2008-04-18 15:20:00,43.88,43.89,43.64,43.75,490300.0,25.7762,25.7821,25.6352,25.6998,490300.0
2008-04-18 15:30:00,43.75,43.81,43.73,43.77,277800.0,25.6998,25.7351,25.6881,25.7116,277800.0
2008-04-18 15:40:00,43.77,43.89,43.64,43.82,442100.0,25.7116,25.7821,25.6352,25.741,442100.0
2008-04-18 15:50:00,43.82,43.91,43.76,43.86,304900.0,25.741,25.7938,25.7057,25.7645,304900.0
2008-04-21 09:30:00,43.41,43.69,43.41,43.62,118100.0,25.5759,25.7408,25.5759,25.6996,118100.0
2008-04-21 09:40:00,43.63,43.88,43.58,43.76,165800.0,25.7055,25.8528,25.676,25.7821,165800.0
2008-04-21 09:50:00,43.75,44.0,43.69,43.7,217300.0,25.7762,25.9235,25.7408,25.7467,217300.0
2008-04-21 10:00:00,43.7,43.71,43.45,43.49,275200.0,25.7467,25.7526,25.5994,25.623,275200.0
2008-04-21 10:10:00,43.5,43.52,43.17,43.25,189900.0,25.6289,25.6407,25.4345,25.4816,189900.0
2008-04-21 10:20:00,43.25,43.25,43.16,43.24,102200.0,25.4816,25.4816,25.4286,25.4757,102200.0
2008-04-21 10:30:00,43.23,43.34,43.2,43.26,89400.0,25.4698,25.5346,25.4521,25.4875,89400.0
2008-04-21 10:40:00,43.27,43.27,43.15,43.2,124700.0,25.4934,25.4934,25.4227,25.4521,124700.0
2008-04-21 10:50:00,43.2,43.26,43.13,43.14,89200.0,25.4521,25.4875,25.4109,25.4168,89200.0
2008-04-21 11:00:00,43.14,43.25,43.13,43.25,108500.0,25.4168,25.4816,25.4109,25.4816,108500.0
2008-04-21 11:10:00,43.25,43.29,43.21,43.25,93700.0,25.4816,25.5052,25.458,25.4816,93700.0
2008-04-21 11:20:00,43.26,43.3,43.21,43.25,76200.0,25.4875,25.511,25.458,25.4816,76200.0
2008-04-21 11:30:00,43.24,43.29,43.19,43.27,78800.0,25.4757,25.5052,25.4462,25.4934,78800.0
2008-04-21 11:40:00,43.27,43.34,43.18,43.32,55000.0,25.4934,25.5346,25.4403,25.5228,55000.0
2008-04-21 11:50:00,43.33,43.37,43.26,43.26,81300.0,25.5287,25.5523,25.4875,25.4875,81300.0
2008-04-21 12:00:00,43.25,43.32,43.23,43.23,101500.0,25.4816,25.5228,25.4698,25.4698,101500.0
2008-04-21 12:10:00,43.24,43.29,43.2,43.25,89300.0,25.4757,25.5052,25.4521,25.4816,89300.0
2008-04-21 12:20:00,43.25,43.32,43.23,43.32,122800.0,25.4816,25.5228,25.4698,25.5228,122800.0
2008-04-21 12:30:00,43.33,43.33,43.23,43.27,33600.0,25.5287,25.5287,25.4698,25.4934,33600.0
2008-04-21 12:40:00,43.26,43.33,43.26,43.3,51200.0,25.4875,25.5287,25.4875,25.511,51200.0
2008-04-21 12:50:00,43.29,43.38,43.26,43.31,93500.0,25.5052,25.5582,25.4875,25.5169,93500.0
2008-04-21 13:00:00,43.33,43.39,43.28,43.36,54700.0,25.5287,25.5641,25.4993,25.5464,54700.0
2008-04-21 13:10:00,43.35,43.47,43.34,43.47,104100.0,25.5405,25.6112,25.5346,25.6112,104100.0
2008-04-21 13:20:00,43.47,43.56,43.45,43.47,155300.0,25.6112,25.6642,25.5994,25.6112,155300.0
2008-04-21 13:30:00,43.47,43.57,43.46,43.54,101300.0,25.6112,25.6701,25.6053,25.6525,101300.0
2008-04-21 13:40:00,43.53,43.55,43.42,43.45,70000.0,25.6466,25.6583,25.5818,25.5994,70000.0
2008-04-21 13:50:00,43.45,43.46,43.42,43.45,69800.0,25.5994,25.6053,25.5818,25.5994,69800.0
2008-04-21 14:00:00,43.45,43.46,43.41,43.43,74900.0,25.5994,25.6053,25.5759,25.5876,74900.0
2008-04-21 14:10:00,43.44,43.5,43.42,43.49,115200.0,25.5935,25.6289,25.5818,25.623,115200.0
2008-04-21 14:20:00,43.5,43.51,43.39,43.45,97600.0,25.6289,25.6348,25.5641,25.5994,97600.0
2008-04-21 14:30:00,43.45,43.56,43.43,43.54,127500.0,25.5994,25.6642,25.5876,25.6525,127500.0
2008-04-21 14:40:00,43.55,43.68,43.52,43.62,113000.0,25.6583,25.7349,25.6407,25.6996,113000.0
2008-04-21 14:50:00,43.62,43.73,43.6,43.68,135600.0,25.6996,25.7644,25.6878,25.7349,135600.0
2008-04-21 15:00:00,43.67,43.75,43.65,43.7,159500.0,25.729,25.7762,25.7173,25.7467,159500.0
2008-04-21 15:10:00,43.7,43.78,43.67,43.78,111300.0,25.7467,25.7939,25.729,25.7939,111300.0
2008-04-21 15:20:00,43.77,43.83,43.74,43.76,139800.0,25.788,25.8233,25.7703,25.7821,139800.0
2008-04-21 15:30:00,43.76,43.77,43.63,43.75,212700.0,25.7821,25.788,25.7055,25.7762,212700.0
2008-04-21 15:40:00,43.74,43.88,43.69,43.87,210500.0,25.7703,25.8528,25.7408,25.8469,210500.0
2008-04-21 15:50:00,43.88,44.0,43.77,43.8,341400.0,25.8528,25.9235,25.788,25.8056,341400.0
2008-04-22 09:30:00,43.53,43.53,42.84,42.86,166200.0,25.6466,25.6466,25.24,25.2518,166200.0
2008-04-22 09:40:00,42.84,42.85,42.54,42.68,145000.0,25.24,25.2459,25.0633,25.1458,145000.0
2008-04-22 09:50:00,42.66,42.86,42.52,42.77,162300.0,25.134,25.2518,25.0515,25.1988,162300.0
2008-04-22 10:00:00,42.77,43.0,42.77,42.83,84200.0,25.1988,25.3343,25.1988,25.2341,84200.0
2008-04-22 10:10:00,42.82,42.95,42.76,42.82,66400.0,25.2282,25.3048,25.1929,25.2282,66400.0
2008-04-22 10:20:00,42.81,42.82,42.65,42.66,75800.0,25.2224,25.2282,25.1281,25.134,75800.0
2008-04-22 10:30:00,42.65,42.73,42.51,42.57,61100.0,25.1281,25.1752,25.0456,25.081,61100.0
2008-04-22 10:40:00,42.55,42.69,42.53,42.67,47600.0,25.0692,25.1517,25.0574,25.1399,47600.0
2008-04-22 10:50:00,42.69,42.76,42.61,42.65,64400.0,25.1517,25.1929,25.1045,25.1281,64400.0
2008-04-22 11:00:00,42.65,42.7,42.56,42.62,112100.0,25.1281,25.1575,25.0751,25.1104,112100.0
2008-04-22 11:10:00,42.63,42.76,42.58,42.67,76300.0,25.1163,25.1929,25.0868,25.1399,76300.0
2008-04-22 11:20:00,42.7,42.73,42.66,42.69,110100.0,25.1575,25.1752,25.134,25.1517,110100.0
2008-04-22 11:30:00,42.68,42.69,42.5,42.51,130900.0,25.1458,25.1517,25.0397,25.0456,130900.0
2008-04-22 11:40:00,42.51,42.65,42.47,42.51,180100.0,25.0456,25.1281,25.022,25.0456,180100.0
2008-04-22 11:50:00,42.51,42.6,42.41,42.45,136800.0,25.0456,25.0986,24.9867,25.0103,136800.0
2008-04-22 12:00:00,42.45,42.45,42.26,42.26,119700.0,25.0103,25.0103,24.8983,24.8983,119700.0
2008-04-22 12:10:00,42.26,42.36,42.26,42.33,72200.0,24.8983,24.9572,24.8983,24.9396,72200.0
2008-04-22 12:20:00,42.32,42.42,42.28,42.31,148900.0,24.9337,24.9926,24.9101,24.9278,148900.0
2008-04-22 12:30:00,42.31,42.34,42.15,42.25,93400.0,24.9278,24.9454,24.8335,24.8924,93400.0
2008-04-22 12:40:00,42.27,42.28,42.08,42.14,93800.0,24.9042,24.9101,24.7923,24.8276,93800.0
2008-04-22 12:50:00,42.12,42.15,42.05,42.1,53300.0,24.8158,24.8335,24.7746,24.804,53300.0
2008-04-22 13:00:00,42.1,42.29,42.05,42.26,81700.0,24.804,24.916,24.7746,24.8983,81700.0
2008-04-22 13:10:00,42.27,42.32,42.22,42.31,62200.0,24.9042,24.9337,24.8747,24.9278,62200.0
2008-04-22 13:20:00,42.31,42.4,42.26,42.34,68000.0,24.9278,24.9808,24.8983,24.9454,68000.0
2008-04-22 13:30:00,42.35,42.37,42.26,42.32,48500.0,24.9513,24.9631,24.8983,24.9337,48500.0
2008-04-22 13:40:00,42.34,42.34,42.27,42.31,47500.0,24.9454,24.9454,24.9042,24.9278,47500.0
2008-04-22 13:50:00,42.31,42.41,42.29,42.41,50300.0,24.9278,24.9867,24.916,24.9867,50300.0
2008-04-22 14:00:00,42.4,42.41,42.33,42.37,84800.0,24.9808,24.9867,24.9396,24.9631,84800.0
2008-04-22 14:10:00,42.36,42.41,42.29,42.31,72800.0,24.9572,24.9867,24.916,24.9278,72800.0
2008-04-22 14:20:00,42.3,42.35,42.22,42.26,121000.0,24.9219,24.9513,24.8747,24.8983,121000.0
2008-04-22 14:30:00,42.26,42.36,42.22,42.27,94300.0,24.8983,24.9572,24.8747,24.9042,94300.0
2008-04-22 14:40:00,42.28,42.31,42.21,42.21,60500.0,24.9101,24.9278,24.8689,24.8689,60500.0
2008-04-22 14:50:00,42.21,42.29,42.08,42.28,118400.0,24.8689,24.916,24.7923,24.9101,118400.0
2008-04-22 15:00:00,42.28,42.38,42.18,42.34,83600.0,24.9101,24.969,24.8512,24.9454,83600.0
2008-04-22 15:10:00,42.34,42.36,42.23,42.31,80400.0,24.9454,24.9572,24.8806,24.9278,80400.0
2008-04-22 15:20:00,42.31,42.32,42.2,42.27,97300.0,24.9278,24.9337,24.863,24.9042,97300.0
2008-04-22 15:30:00,42.28,42.33,42.2,42.26,110000.0,24.9101,24.9396,24.863,24.8983,110000.0
2008-04-22 15:40:00,42.27,42.39,42.25,42.36,189600.0,24.9042,24.9749,24.8924,24.9572,189600.0
2008-04-22 15:50:00,42.37,42.45,42.28,42.41,431400.0,24.9631,25.0103,24.9101,24.9867,431400.0
2008-04-23 09:30:00,42.45,42.61,42.38,42.4,112300.0,25.0103,25.1045,24.969,24.9808,112300.0
2008-04-23 09:40:00,42.41,42.47,42.31,42.35,106200.0,24.9867,25.022,24.9278,24.9513,106200.0
2008-04-23 09:50:00,42.35,42.71,42.28,42.64,134000.0,24.9513,25.1634,24.9101,25.1222,134000.0
2008-04-23 10:00:00,42.65,42.98,42.65,42.95,155000.0,25.1281,25.3225,25.1281,25.3048,155000.0
2008-04-23 10:10:00,42.94,43.16,42.7,43.13,182300.0,25.2989,25.4286,25.1575,25.4109,182300.0
2008-04-23 10:20:00,43.14,43.33,43.14,43.31,179000.0,25.4168,25.5287,25.4168,25.5169,179000.0
2008-04-23 10:30:00,43.31,43.47,43.21,43.44,146600.0,25.5169,25.6112,25.458,25.5935,146600.0
2008-04-23 10:40:00,43.45,43.63,43.4,43.43,161100.0,25.5994,25.7055,25.57,25.5876,161100.0
2008-04-23 10:50:00,43.44,43.72,43.44,43.5,146400.0,25.5935,25.7585,25.5935,25.6289,146400.0
2008-04-23 11:00:00,43.5,43.59,43.47,43.54,85600.0,25.6289,25.6819,25.6112,25.6525,85600.0
2008-04-23 11:10:00,43.53,43.59,43.4,43.4,60600.0,25.6466,25.6819,25.57,25.57,60600.0
2008-04-23 11:20:00,43.4,43.48,43.36,43.41,71500.0,25.57,25.6171,25.5464,25.5759,71500.0
2008-04-23 11:30:00,43.43,43.51,43.38,43.4,73400.0,25.5876,25.6348,25.5582,25.57,73400.0
2008-04-23 11:40:00,43.39,43.53,43.38,43.38,76800.0,25.5641,25.6466,25.5582,25.5582,76800.0
2008-04-23 11:50:00,43.39,43.46,43.26,43.32,65500.0,25.5641,25.6053,25.4875,25.5228,65500.0
2008-04-23 12:00:00,43.32,43.32,43.09,43.23,92400.0,25.5228,25.5228,25.3873,25.4698,92400.0
2008-04-23 12:10:00,43.25,43.32,43.18,43.25,75600.0,25.4816,25.5228,25.4403,25.4816,75600.0
2008-04-23 12:20:00,43.24,43.29,43.18,43.26,158700.0,25.4757,25.5052,25.4403,25.4875,158700.0
2008-04-23 12:30:00,43.26,43.29,43.13,43.26,179000.0,25.4875,25.5052,25.4109,25.4875,179000.0
2008-04-23 12:40:00,43.25,43.33,43.17,43.18,67900.0,25.4816,25.5287,25.4345,25.4403,67900.0
2008-04-23 12:50:00,43.18,43.2,43.08,43.1,81200.0,25.4403,25.4521,25.3814,25.3932,81200.0
2008-04-23 13:00:00,43.1,43.17,43.06,43.14,90100.0,25.3932,25.4345,25.3696,25.4168,90100.0
2008-04-23 13:10:00,43.14,43.24,43.09,43.16,52200.0,25.4168,25.4757,25.3873,25.4286,52200.0
2008-04-23 13:20:00,43.18,43.29,43.15,43.26,51100.0,25.4403,25.5052,25.4227,25.4875,51100.0
2008-04-23 13:30:00,43.26,43.39,43.24,43.34,103900.0,25.4875,25.5641,25.4757,25.5346,103900.0
2008-04-23 13:40:00,43.33,43.4,43.21,43.39,86800.0,25.5287,25.57,25.458,25.5641,86800.0
2008-04-23 13:50:00,43.38,43.4,43.28,43.38,121200.0,25.5582,25.57,25.4993,25.5582,121200.0
2008-04-23 14:00:00,43.38,43.44,43.32,43.43,149900.0,25.5582,25.5935,25.5228,25.5876,149900.0
2008-04-23 14:10:00,43.43,43.58,43.42,43.5,112000.0,25.5876,25.676,25.5818,25.6289,112000.0
2008-04-23 14:20:00,43.51,43.57,43.45,43.45,181200.0,25.6348,25.6701,25.5994,25.5994,181200.0
2008-04-23 14:30:00,43.45,43.58,43.45,43.5,92700.0,25.5994,25.676,25.5994,25.6289,92700.0
2008-04-23 14:40:00,43.49,43.56,43.44,43.49,90000.0,25.623,25.6642,25.5935,25.623,90000.0
2008-04-23 14:50:00,43.47,43.57,43.47,43.5,99500.0,25.6112,25.6701,25.6112,25.6289,99500.0
2008-04-23 15:00:00,43.5,43.59,43.49,43.57,100700.0,25.6289,25.6819,25.623,25.6701,100700.0
2008-04-23 15:10:00,43.57,43.65,43.57,43.64,82500.0,25.6701,25.7173,25.6701,25.7114,82500.0
2008-04-23 15:20:00,43.65,43.71,43.49,43.53,168400.0,25.7173,25.7526,25.623,25.6466,168400.0
2008-04-23 15:30:00,43.52,43.68,43.51,43.67,221100.0,25.6407,25.7349,25.6348,25.729,221100.0
2008-04-23 15:40:00,43.68,43.69,43.44,43.53,349400.0,25.7349,25.7408,25.5935,25.6466,349400.0
2008-04-23 15:50:00,43.53,43.56,43.45,43.54,469000.0,25.6466,25.6642,25.5994,25.6525,469000.0
2008-04-24 09:30:00,43.49,43.93,43.2,43.66,248900.0,25.623,25.8822,25.4521,25.7232,248900.0
2008-04-24 09:40:00,43.67,43.7,43.32,43.37,303000.0,25.729,25.7467,25.5228,25.5523,303000.0
2008-04-24 09:50:00,43.36,43.57,43.3,43.56,145400.0,25.5464,25.6701,25.511,25.6642,145400.0
2008-04-24 10:00:00,43.56,43.56,43.02,43.07,265500.0,25.6642,25.6642,25.3461,25.3755,265500.0
2008-04-24 10:10:00,43.08,43.37,43.04,43.37,133600.0,25.3814,25.5523,25.3579,25.5523,133600.0
2008-04-24 10:20:00,43.37,43.46,43.18,43.29,130800.0,25.5523,25.6053,25.4403,25.5052,130800.0
2008-04-24 10:30:00,43.27,43.48,43.2,43.44,68600.0,25.4934,25.6171,25.4521,25.5935,68600.0
2008-04-24 10:40:00,43.42,43.54,43.37,43.38,42400.0,25.5818,25.6525,25.5523,25.5582,42400.0
2008-04-24 10:50:00,43.37,43.46,43.31,43.35,32800.0,25.5523,25.6053,25.5169,25.5405,32800.0
2008-04-24 11:00:00,43.35,43.5,43.32,43.44,37300.0,25.5405,25.6289,25.5228,25.5935,37300.0
2008-04-24 11:10:00,43.44,43.63,43.43,43.59,40200.0,25.5935,25.7055,25.5876,25.6819,40200.0
2008-04-24 11:20:00,43.6,43.79,43.51,43.79,64800.0,25.6878,25.7997,25.6348,25.7997,64800.0
2008-04-24 11:30:00,43.8,44.08,43.72,44.01,107600.0,25.8056,25.9706,25.7585,25.9294,107600.0
2008-04-24 11:40:00,44.01,44.18,43.92,44.1,112000.0,25.9294,26.0295,25.8763,25.9824,112000.0
2008-04-24 11:50:00,44.12,44.29,44.09,44.18,188400.0,25.9942,26.0943,25.9765,26.0295,188400.0
2008-04-24 12:00:00,44.18,44.43,44.09,44.37,209000.0,26.0295,26.1768,25.9765,26.1415,209000.0
2008-04-24 12:10:00,44.37,44.56,44.33,44.48,182100.0,26.1415,26.2534,26.1179,26.2063,182100.0
2008-04-24 12:20:00,44.48,44.51,44.3,44.34,129800.0,26.2063,26.2239,26.1002,26.1238,129800.0
2008-04-24 12:30:00,44.36,44.52,44.32,44.52,88000.0,26.1356,26.2298,26.112,26.2298,88000.0
2008-04-24 12:40:00,44.52,44.75,44.52,44.64,181600.0,26.2298,26.3653,26.2298,26.3005,181600.0
2008-04-24 12:50:00,44.64,44.65,44.4,44.41,120900.0,26.3005,26.3064,26.1591,26.165,120900.0
2008-04-24 13:00:00,44.43,44.56,44.41,44.45,200000.0,26.1768,26.2534,26.165,26.1886,200000.0
2008-04-24 13:10:00,44.46,44.57,44.37,44.41,163800.0,26.1945,26.2593,26.1415,26.165,163800.0
2008-04-24 13:20:00,44.38,44.38,44.16,44.24,170000.0,26.1474,26.1474,26.0177,26.0649,170000.0
2008-04-24 13:30:00,44.25,44.35,44.12,44.17,200900.0,26.0708,26.1297,25.9942,26.0236,200900.0
2008-04-24 13:40:00,44.17,44.31,44.17,44.27,121500.0,26.0236,26.1061,26.0236,26.0825,121500.0
2008-04-24 13:50:00,44.28,44.35,44.16,44.33,105100.0,26.0884,26.1297,26.0177,26.1179,105100.0
2008-04-24 14:00:00,44.33,44.49,44.26,44.45,123800.0,26.1179,26.2122,26.0767,26.1886,123800.0
2008-04-24 14:10:00,44.45,44.63,44.41,44.53,95300.0,26.1886,26.2946,26.165,26.2357,95300.0
2008-04-24 14:20:00,44.54,44.6,44.49,44.59,65700.0,26.2416,26.277,26.2122,26.2711,65700.0
2008-04-24 14:30:00,44.59,44.61,44.34,44.44,137200.0,26.2711,26.2829,26.1238,26.1827,137200.0
2008-04-24 14:40:00,44.44,44.68,44.35,44.6,110200.0,26.1827,26.3241,26.1297,26.277,110200.0
2008-04-24 14:50:00,44.6,44.62,44.47,44.49,129700.0,26.277,26.2888,26.2004,26.2122,129700.0
2008-04-24 15:00:00,44.49,44.56,44.41,44.51,322200.0,26.2122,26.2534,26.165,26.2239,322200.0
2008-04-24 15:10:00,44.51,44.54,44.24,44.27,258500.0,26.2239,26.2416,26.0649,26.0825,258500.0
2008-04-24 15:20:00,44.27,44.31,44.13,44.29,219500.0,26.0825,26.1061,26.0001,26.0943,219500.0
2008-04-24 15:30:00,44.29,44.36,44.24,44.26,217700.0,26.0943,26.1356,26.0649,26.0767,217700.0
2008-04-24 15:40:00,44.25,44.29,43.96,44.16,251900.0,26.0708,26.0943,25.8999,26.0177,251900.0
2008-04-24 15:50:00,44.16,44.19,43.93,43.95,429400.0,26.0177,26.0354,25.8822,25.894,429400.0
2008-04-25 09:30:00,44.23,44.88,44.23,44.79,191700.0,26.059,26.4419,26.059,26.3889,191700.0
2008-04-25 09:40:00,44.78,44.88,44.45,44.46,201000.0,26.383,26.4419,26.1886,26.1945,201000.0
2008-04-25 09:50:00,44.48,44.65,44.32,44.51,103500.0,26.2063,26.3064,26.112,26.2239,103500.0
2008-04-25 10:00:00,44.5,44.54,44.38,44.46,104200.0,26.2181,26.2416,26.1474,26.1945,104200.0
2008-04-25 10:10:00,44.45,44.48,44.31,44.48,110800.0,26.1886,26.2063,26.1061,26.2063,110800.0
2008-04-25 10:20:00,44.47,44.76,44.47,44.66,156500.0,26.2004,26.3712,26.2004,26.3123,156500.0
2008-04-25 10:30:00,44.66,44.69,44.35,44.35,105400.0,26.3123,26.33,26.1297,26.1297,105400.0
2008-04-25 10:40:00,44.36,44.54,44.32,44.37,116900.0,26.1356,26.2416,26.112,26.1415,116900.0
2008-04-25 10:50:00,44.38,44.47,44.29,44.39,102600.0,26.1474,26.2004,26.0943,26.1532,102600.0
2008-04-25 11:00:00,44.39,44.4,44.24,44.28,146900.0,26.1532,26.1591,26.0649,26.0884,146900.0
2008-04-25 11:10:00,44.29,44.3,43.86,43.86,150800.0,26.0943,26.1002,25.841,25.841,150800.0
2008-04-25 11:20:00,43.86,44.0,43.86,43.98,124300.0,25.841,25.9235,25.841,25.9117,124300.0
2008-04-25 11:30:00,43.99,44.06,43.91,43.95,217600.0,25.9176,25.9588,25.8704,25.894,217600.0
2008-04-25 11:40:00,43.95,44.18,43.93,44.17,72300.0,25.894,26.0295,25.8822,26.0236,72300.0
2008-04-25 11:50:00,44.17,44.33,44.16,44.27,108700.0,26.0236,26.1179,26.0177,26.0825,108700.0
2008-04-25 12:00:00,44.29,44.3,44.04,44.11,97900.0,26.0943,26.1002,25.947,25.9883,97900.0
2008-04-25 12:10:00,44.13,44.28,44.13,44.25,77700.0,26.0001,26.0884,26.0001,26.0708,77700.0
2008-04-25 12:20:00,44.25,44.27,44.19,44.22,51000.0,26.0708,26.0825,26.0354,26.0531,51000.0
2008-04-25 12:30:00,44.23,44.28,44.13,44.2,84800.0,26.059,26.0884,26.0001,26.0413,84800.0
2008-04-25 12:40:00,44.2,44.36,44.16,44.28,105300.0,26.0413,26.1356,26.0177,26.0884,105300.0
2008-04-25 12:50:00,44.28,44.3,44.17,44.21,60800.0,26.0884,26.1002,26.0236,26.0472,60800.0
2008-04-25 13:00:00,44.21,44.27,43.95,44.27,350300.0,26.0472,26.0825,25.894,26.0825,350300.0
2008-04-25 13:10:00,44.28,44.32,44.26,44.28,129400.0,26.0884,26.112,26.0767,26.0884,129400.0
2008-04-25 13:20:00,44.29,44.31,44.24,44.29,83000.0,26.0943,26.1061,26.0649,26.0943,83000.0
2008-04-25 13:30:00,44.28,44.35,44.21,44.34,73600.0,26.0884,26.1297,26.0472,26.1238,73600.0
2008-04-25 13:40:00,44.33,44.42,44.29,44.34,72100.0,26.1179,26.1709,26.0943,26.1238,72100.0
2008-04-25 13:50:00,44.34,44.51,44.3,44.51,480300.0,26.1238,26.2239,26.1002,26.2239,480300.0
2008-04-25 14:00:00,44.5,44.55,44.46,44.54,118000.0,26.2181,26.2475,26.1945,26.2416,118000.0
2008-04-25 14:10:00,44.54,44.55,44.42,44.47,109000.0,26.2416,26.2475,26.1709,26.2004,109000.0
2008-04-25 14:20:00,44.48,44.52,44.38,44.5,92500.0,26.2063,26.2298,26.1474,26.2181,92500.0
2008-04-25 14:30:00,44.51,44.53,44.42,44.53,97100.0,26.2239,26.2357,26.1709,26.2357,97100.0
2008-04-25 14:40:00,44.53,44.56,44.49,44.52,101500.0,26.2357,26.2534,26.2122,26.2298,101500.0
2008-04-25 14:50:00,44.51,44.65,44.49,44.64,96300.0,26.2239,26.3064,26.2122,26.3005,96300.0
2008-04-25 15:00:00,44.65,44.9,44.62,44.85,227000.0,26.3064,26.4537,26.2888,26.4243,227000.0
2008-04-25 15:10:00,44.85,45.04,44.85,45.01,174400.0,26.4243,26.5362,26.4243,26.5185,174400.0
2008-04-25 15:20:00,45.02,45.11,44.89,44.95,168400.0,26.5244,26.5774,26.4478,26.4832,168400.0
2008-04-25 15:30:00,44.95,44.99,44.89,44.94,237800.0,26.4832,26.5067,26.4478,26.4773,237800.0
2008-04-25 15:40:00,44.94,45.03,44.81,44.9,262300.0,26.4773,26.5303,26.4007,26.4537,262300.0
2008-04-25 15:50:00,44.9,45.12,44.89,45.04,409000.0,26.4537,26.5833,26.4478,26.5362,409000.0
2008-04-28 09:30:00,45.25,45.3,45.02,45.11,219500.0,26.6599,26.6894,26.5244,26.5774,219500.0
2008-04-28 09:40:00,45.08,45.15,44.75,44.77,230300.0,26.5598,26.601,26.3653,26.3771,230300.0
2008-04-28 09:50:00,44.77,45.3,44.61,45.29,286700.0,26.3771,26.6894,26.2829,26.6835,286700.0
2008-04-28 10:00:00,45.31,45.31,45.0,45.14,185000.0,26.6953,26.6953,26.5126,26.5951,185000.0
2008-04-28 10:10:00,45.15,45.51,45.15,45.43,163100.0,26.601,26.8131,26.601,26.766,163100.0
2008-04-28 10:20:00,45.43,45.51,45.25,45.3,148800.0,26.766,26.8131,26.6599,26.6894,148800.0
2008-04-28 10:30:00,45.3,45.51,45.26,45.49,122200.0,26.6894,26.8131,26.6658,26.8013,122200.0
2008-04-28 10:40:00,45.5,45.51,45.45,45.46,97100.0,26.8072,26.8131,26.7778,26.7837,97100.0
2008-04-28 10:50:00,45.45,45.5,45.38,45.41,108700.0,26.7778,26.8072,26.7365,26.7542,108700.0
2008-04-28 11:00:00,45.42,45.43,45.31,45.33,84000.0,26.7601,26.766,26.6953,26.7071,84000.0
2008-04-28 11:10:00,45.34,45.35,45.16,45.18,98000.0,26.713,26.7188,26.6069,26.6187,98000.0
2008-04-28 11:20:00,45.18,45.33,45.13,45.3,97000.0,26.6187,26.7071,26.5892,26.6894,97000.0
2008-04-28 11:30:00,45.31,45.34,45.27,45.29,98600.0,26.6953,26.713,26.6717,26.6835,98600.0
2008-04-28 11:40:00,45.31,45.38,45.3,45.32,93100.0,26.6953,26.7365,26.6894,26.7012,93100.0
2008-04-28 11:50:00,45.32,45.35,45.27,45.27,51500.0,26.7012,26.7188,26.6717,26.6717,51500.0
2008-04-28 12:00:00,45.3,45.58,45.3,45.56,154700.0,26.6894,26.8544,26.6894,26.8426,154700.0
2008-04-28 12:10:00,45.57,45.77,45.55,45.74,168400.0,26.8485,26.9663,26.8367,26.9486,168400.0
2008-04-28 12:20:00,45.74,45.9,45.73,45.9,173800.0,26.9486,27.0429,26.9427,27.0429,173800.0
2008-04-28 12:30:00,45.9,45.94,45.84,45.84,165000.0,27.0429,27.0665,27.0075,27.0075,165000.0
2008-04-28 12:40:00,45.85,45.86,45.72,45.78,143600.0,27.0134,27.0193,26.9368,26.9722,143600.0
2008-04-28 12:50:00,45.77,45.79,45.71,45.74,51700.0,26.9663,26.9781,26.9309,26.9486,51700.0
2008-04-28 13:00:00,45.74,45.83,45.7,45.79,71800.0,26.9486,27.0016,26.9251,26.9781,71800.0
2008-04-28 13:10:00,45.79,45.81,45.69,45.7,84000.0,26.9781,26.9899,26.9192,26.9251,84000.0
2008-04-28 13:20:00,45.7,45.77,45.68,45.73,51800.0,26.9251,26.9663,26.9133,26.9427,51800.0
2008-04-28 13:30:00,45.74,45.85,45.69,45.7,78300.0,26.9486,27.0134,26.9192,26.9251,78300.0
2008-04-28 13:40:00,45.71,45.83,45.71,45.82,93000.0,26.9309,27.0016,26.9309,26.9958,93000.0
2008-04-28 13:50:00,45.83,45.95,45.82,45.91,92500.0,27.0016,27.0723,26.9958,27.0488,92500.0
2008-04-28 14:00:00,45.9,45.9,45.84,45.87,38800.0,27.0429,27.0429,27.0075,27.0252,38800.0
2008-04-28 14:10:00,45.86,45.87,45.69,45.71,77200.0,27.0193,27.0252,26.9192,26.9309,77200.0
2008-04-28 14:20:00,45.7,45.71,45.63,45.65,83200.0,26.9251,26.9309,26.8838,26.8956,83200.0
2008-04-28 14:30:00,45.65,45.9,45.56,45.68,176700.0,26.8956,27.0429,26.8426,26.9133,176700.0
2008-04-28 14:40:00,45.69,45.74,45.61,45.65,88200.0,26.9192,26.9486,26.872,26.8956,88200.0
2008-04-28 14:50:00,45.65,45.66,45.5,45.55,154900.0,26.8956,26.9015,26.8072,26.8367,154900.0
2008-04-28 15:00:00,45.56,45.6,45.51,45.54,111900.0,26.8426,26.8661,26.8131,26.8308,111900.0
2008-04-28 15:10:00,45.54,45.59,45.53,45.54,92000.0,26.8308,26.8602,26.8249,26.8308,92000.0
2008-04-28 15:20:00,45.54,45.54,45.36,45.41,157200.0,26.8308,26.8308,26.7247,26.7542,157200.0
2008-04-28 15:30:00,45.41,45.44,45.27,45.28,145300.0,26.7542,26.7719,26.6717,26.6776,145300.0
2008-04-28 15:40:00,45.28,45.41,45.27,45.3,177900.0,26.6776,26.7542,26.6717,26.6894,177900.0
2008-04-28 15:50:00,45.29,45.4,45.16,45.32,282000.0,26.6835,26.7483,26.6069,26.7012,282000.0
2008-04-29 09:30:00,45.35,45.73,45.14,45.67,167200.0,26.7188,26.9427,26.5951,26.9074,167200.0
2008-04-29 09:40:00,45.71,45.81,45.5,45.77,187700.0,26.9309,26.9899,26.8072,26.9663,187700.0
2008-04-29 09:50:00,45.76,45.87,45.46,45.46,258600.0,26.9604,27.0252,26.7837,26.7837,258600.0
2008-04-29 10:00:00,45.47,45.7,45.15,45.16,215200.0,26.7895,26.9251,26.601,26.6069,215200.0
2008-04-29 10:10:00,45.16,45.21,45.02,45.15,182900.0,26.6069,26.6364,26.5244,26.601,182900.0
2008-04-29 10:20:00,45.14,45.2,44.93,44.93,87000.0,26.5951,26.6305,26.4714,26.4714,87000.0
2008-04-29 10:30:00,44.93,44.99,44.82,44.95,113400.0,26.4714,26.5067,26.4066,26.4832,113400.0
2008-04-29 10:40:00,44.95,44.95,44.72,44.75,130200.0,26.4832,26.4832,26.3477,26.3653,130200.0
2008-04-29 10:50:00,44.75,44.77,44.54,44.55,158800.0,26.3653,26.3771,26.2416,26.2475,158800.0
2008-04-29 11:00:00,44.56,44.57,44.38,44.41,138600.0,26.2534,26.2593,26.1474,26.165,138600.0
2008-04-29 11:10:00,44.41,44.51,44.2,44.44,177200.0,26.165,26.2239,26.0413,26.1827,177200.0
2008-04-29 11:20:00,44.46,44.56,44.36,44.39,156400.0,26.1945,26.2534,26.1356,26.1532,156400.0
2008-04-29 11:30:00,44.39,44.45,44.05,44.32,290000.0,26.1532,26.1886,25.9529,26.112,290000.0
2008-04-29 11:40:00,44.32,44.37,44.24,44.36,60900.0,26.112,26.1415,26.0649,26.1356,60900.0
2008-04-29 11:50:00,44.36,44.44,44.34,44.36,64500.0,26.1356,26.1827,26.1238,26.1356,64500.0
2008-04-29 12:00:00,44.37,44.38,44.27,44.3,59100.0,26.1415,26.1474,26.0825,26.1002,59100.0
2008-04-29 12:10:00,44.3,44.42,44.25,44.4,51800.0,26.1002,26.1709,26.0708,26.1591,51800.0
2008-04-29 12:20:00,44.41,44.7,44.4,44.68,114800.0,26.165,26.3359,26.1591,26.3241,114800.0
2008-04-29 12:30:00,44.68,44.78,44.6,44.62,91900.0,26.3241,26.383,26.277,26.2888,91900.0
2008-04-29 12:40:00,44.62,44.75,44.59,44.69,85500.0,26.2888,26.3653,26.2711,26.33,85500.0
2008-04-29 12:50:00,44.68,44.71,44.59,44.62,82700.0,26.3241,26.3418,26.2711,26.2888,82700.0
2008-04-29 13:00:00,44.63,44.64,44.5,44.55,119300.0,26.2946,26.3005,26.2181,26.2475,119300.0
2008-04-29 13:10:00,44.54,44.61,44.48,44.61,134000.0,26.2416,26.2829,26.2063,26.2829,134000.0
2008-04-29 13:20:00,44.59,44.71,44.52,44.56,39900.0,26.2711,26.3418,26.2298,26.2534,39900.0
2008-04-29 13:30:00,44.56,44.79,44.56,44.69,77000.0,26.2534,26.3889,26.2534,26.33,77000.0
2008-04-29 13:40:00,44.69,44.71,44.6,44.6,43300.0,26.33,26.3418,26.277,26.277,43300.0
2008-04-29 13:50:00,44.6,44.6,44.54,44.54,43300.0,26.277,26.277,26.2416,26.2416,43300.0
2008-04-29 14:00:00,44.55,44.55,44.49,44.53,101400.0,26.2475,26.2475,26.2122,26.2357,101400.0
2008-04-29 14:10:00,44.53,44.56,44.45,44.48,164400.0,26.2357,26.2534,26.1886,26.2063,164400.0
2008-04-29 14:20:00,44.48,44.55,44.47,44.51,106700.0,26.2063,26.2475,26.2004,26.2239,106700.0
2008-04-29 14:30:00,44.5,44.55,44.48,44.49,139500.0,26.2181,26.2475,26.2063,26.2122,139500.0
2008-04-29 14:40:00,44.5,44.6,44.47,44.56,208000.0,26.2181,26.277,26.2004,26.2534,208000.0
2008-04-29 14:50:00,44.55,44.65,44.53,44.6,167500.0,26.2475,26.3064,26.2357,26.277,167500.0
2008-04-29 15:00:00,44.6,44.64,44.51,44.53,145600.0,26.277,26.3005,26.2239,26.2357,145600.0
2008-04-29 15:10:00,44.53,44.58,44.44,44.5,179900.0,26.2357,26.2652,26.1827,26.2181,179900.0
2008-04-29 15:20:00,44.5,44.51,44.38,44.38,212800.0,26.2181,26.2239,26.1474,26.1474,212800.0
2008-04-29 15:30:00,44.37,44.4,44.26,44.3,266300.0,26.1415,26.1591,26.0767,26.1002,266300.0
2008-04-29 15:40:00,44.29,44.31,44.21,44.22,355800.0,26.0943,26.1061,26.0472,26.0531,355800.0
2008-04-29 15:50:00,44.22,44.41,44.14,44.39,508300.0,26.0531,26.165,26.006,26.1532,508300.0
2008-04-30 09:30:00,44.56,44.58,43.85,43.85,91800.0,26.2534,26.2652,25.8351,25.8351,91800.0
2008-04-30 09:40:00,43.85,44.21,43.79,44.08,139500.0,25.8351,26.0472,25.7997,25.9706,139500.0
2008-04-30 09:50:00,44.06,44.1,43.85,43.96,143100.0,25.9588,25.9824,25.8351,25.8999,143100.0
2008-04-30 10:00:00,43.95,44.03,43.88,44.0,78400.0,25.894,25.9411,25.8528,25.9235,78400.0
2008-04-30 10:10:00,44.0,44.01,43.75,43.78,74900.0,25.9235,25.9294,25.7762,25.7939,74900.0
2008-04-30 10:20:00,43.78,43.93,43.6,43.67,193500.0,25.7939,25.8822,25.6878,25.729,193500.0
2008-04-30 10:30:00,43.67,43.85,43.64,43.8,146800.0,25.729,25.8351,25.7114,25.8056,146800.0
2008-04-30 10:40:00,43.8,43.95,43.78,43.85,109000.0,25.8056,25.894,25.7939,25.8351,109000.0
2008-04-30 10:50:00,43.85,43.98,43.84,43.96,95300.0,25.8351,25.9117,25.8292,25.8999,95300.0
2008-04-30 11:00:00,43.96,43.97,43.88,43.9,94800.0,25.8999,25.9058,25.8528,25.8646,94800.0
2008-04-30 11:10:00,43.89,43.91,43.76,43.9,98700.0,25.8587,25.8704,25.7821,25.8646,98700.0
2008-04-30 11:20:00,43.9,44.0,43.88,44.0,60400.0,25.8646,25.9235,25.8528,25.9235,60400.0
2008-04-30 11:30:00,43.97,44.07,43.94,43.97,49500.0,25.9058,25.9647,25.8881,25.9058,49500.0
2008-04-30 11:40:00,43.97,44.01,43.93,43.95,28400.0,25.9058,25.9294,25.8822,25.894,28400.0
2008-04-30 11:50:00,43.94,44.01,43.92,43.96,80100.0,25.8881,25.9294,25.8763,25.8999,80100.0
2008-04-30 12:00:00,43.97,44.05,43.92,44.05,83000.0,25.9058,25.9529,25.8763,25.9529,83000.0
2008-04-30 12:10:00,44.05,44.07,43.92,43.96,75900.0,25.9529,25.9647,25.8763,25.8999,75900.0
2008-04-30 12:20:00,43.96,43.99,43.78,43.78,45200.0,25.8999,25.9176,25.7939,25.7939,45200.0
2008-04-30 12:30:00,43.8,43.85,43.77,43.8,37500.0,25.8056,25.8351,25.788,25.8056,37500.0
2008-04-30 12:40:00,43.8,43.83,43.73,43.74,65200.0,25.8056,25.8233,25.7644,25.7703,65200.0
2008-04-30 12:50:00,43.75,43.81,43.69,43.72,54900.0,25.7762,25.8115,25.7408,25.7585,54900.0
2008-04-30 13:00:00,43.72,43.76,43.7,43.75,40000.0,25.7585,25.7821,25.7467,25.7762,40000.0
2008-04-30 13:10:00,43.74,43.76,43.67,43.76,54500.0,25.7703,25.7821,25.729,25.7821,54500.0
2008-04-30 13:20:00,43.76,43.83,43.69,43.8,57400.0,25.7821,25.8233,25.7408,25.8056,57400.0
2008-04-30 13:30:00,43.79,43.79,43.67,43.74,75100.0,25.7997,25.7997,25.729,25.7703,75100.0
2008-04-30 13:40:00,43.74,43.75,43.6,43.65,74900.0,25.7703,25.7762,25.6878,25.7173,74900.0
2008-04-30 13:50:00,43.65,43.83,43.62,43.81,60500.0,25.7173,25.8233,25.6996,25.8115,60500.0
2008-04-30 14:00:00,43.81,43.97,43.73,43.9,52600.0,25.8115,25.9058,25.7644,25.8646,52600.0
2008-04-30 14:10:00,43.92,44.17,43.81,44.14,224700.0,25.8763,26.0236,25.8115,26.006,224700.0
2008-04-30 14:20:00,44.15,44.15,43.7,43.95,336400.0,26.0118,26.0118,25.7467,25.894,336400.0
2008-04-30 14:30:00,43.95,44.11,43.75,43.84,117500.0,25.894,25.9883,25.7762,25.8292,117500.0
2008-04-30 14:40:00,43.85,43.85,43.55,43.57,86900.0,25.8351,25.8351,25.6583,25.6701,86900.0
2008-04-30 14:50:00,43.55,43.59,43.25,43.25,161300.0,25.6583,25.6819,25.4816,25.4816,161300.0
2008-04-30 15:00:00,43.24,43.38,43.17,43.21,229400.0,25.4757,25.5582,25.4345,25.458,229400.0
2008-04-30 15:10:00,43.2,43.28,42.79,43.06,348900.0,25.4521,25.4993,25.2106,25.3696,348900.0
2008-04-30 15:20:00,43.07,43.15,42.88,42.94,223800.0,25.3755,25.4227,25.2636,25.2989,223800.0
2008-04-30 15:30:00,42.94,43.17,42.89,43.12,346000.0,25.2989,25.4345,25.2695,25.405,346000.0
2008-04-30 15:40:00,43.12,43.14,42.9,43.1,281400.0,25.405,25.4168,25.2754,25.3932,281400.0
2008-04-30 15:50:00,43.09,43.15,43.0,43.05,296900.0,25.3873,25.4227,25.3343,25.3638,296900.0
2008-05-01 09:30:00,43.03,43.51,42.91,42.94,158700.0,25.352,25.6348,25.2813,25.2989,158700.0
2008-05-01 09:40:00,42.92,43.31,42.8,43.27,195300.0,25.2872,25.5169,25.2165,25.4934,195300.0
2008-05-01 09:50:00,43.26,43.42,43.22,43.32,122900.0,25.4875,25.5818,25.4639,25.5228,122900.0
2008-05-01 10:00:00,43.33,43.58,43.33,43.53,98700.0,25.5287,25.676,25.5287,25.6466,98700.0
2008-05-01 10:10:00,43.52,43.52,43.25,43.27,109300.0,25.6407,25.6407,25.4816,25.4934,109300.0
2008-05-01 10:20:00,43.27,43.6,43.25,43.55,119000.0,25.4934,25.6878,25.4816,25.6583,119000.0
2008-05-01 10:30:00,43.56,43.77,43.56,43.66,142100.0,25.6642,25.788,25.6642,25.7232,142100.0
2008-05-01 10:40:00,43.64,43.73,43.52,43.7,71600.0,25.7114,25.7644,25.6407,25.7467,71600.0
2008-05-01 10:50:00,43.71,44.04,43.67,43.97,108900.0,25.7526,25.947,25.729,25.9058,108900.0
2008-05-01 11:00:00,43.97,44.18,43.94,44.18,173500.0,25.9058,26.0295,25.8881,26.0295,173500.0
2008-05-01 11:10:00,44.15,44.16,43.88,43.97,98900.0,26.0118,26.0177,25.8528,25.9058,98900.0
2008-05-01 11:20:00,43.98,44.01,43.9,43.9,82600.0,25.9117,25.9294,25.8646,25.8646,82600.0
2008-05-01 11:30:00,43.9,44.02,43.87,43.96,117400.0,25.8646,25.9353,25.8469,25.8999,117400.0
2008-05-01 11:40:00,43.97,44.05,43.9,44.02,121800.0,25.9058,25.9529,25.8646,25.9353,121800.0
2008-05-01 11:50:00,44.03,44.18,44.0,44.0,146000.0,25.9411,26.0295,25.9235,25.9235,146000.0
2008-05-01 12:00:00,43.99,44.08,43.98,44.07,100500.0,25.9176,25.9706,25.9117,25.9647,100500.0
2008-05-01 12:10:00,44.07,44.2,44.06,44.19,85700.0,25.9647,26.0413,25.9588,26.0354,85700.0
2008-05-01 12:20:00,44.2,44.31,44.19,44.29,127600.0,26.0413,26.1061,26.0354,26.0943,127600.0
2008-05-01 12:30:00,44.28,44.41,44.28,44.34,110400.0,26.0884,26.165,26.0884,26.1238,110400.0
2008-05-01 12:40:00,44.35,44.48,44.3,44.42,85900.0,26.1297,26.2063,26.1002,26.1709,85900.0
2008-05-01 12:50:00,44.44,44.57,44.35,44.35,153200.0,26.1827,26.2593,26.1297,26.1297,153200.0
2008-05-01 13:00:00,44.35,44.38,44.14,44.2,107200.0,26.1297,26.1474,26.006,26.0413,107200.0
2008-05-01 13:10:00,44.21,44.42,44.11,44.38,91000.0,26.0472,26.1709,25.9883,26.1474,91000.0
2008-05-01 13:20:00,44.38,44.38,44.08,44.11,110000.0,26.1474,26.1474,25.9706,25.9883,110000.0
2008-05-01 13:30:00,44.11,44.18,44.04,44.06,115300.0,25.9883,26.0295,25.947,25.9588,115300.0
2008-05-01 13:40:00,44.07,44.11,43.99,44.01,81700.0,25.9647,25.9883,25.9176,25.9294,81700.0
2008-05-01 13:50:00,43.99,44.2,43.99,44.12,219600.0,25.9176,26.0413,25.9176,25.9942,219600.0
2008-05-01 14:00:00,44.11,44.3,44.02,44.17,239200.0,25.9883,26.1002,25.9353,26.0236,239200.0
2008-05-01 14:10:00,44.16,44.3,44.1,44.29,88100.0,26.0177,26.1002,25.9824,26.0943,88100.0
2008-05-01 14:20:00,44.28,44.4,44.06,44.08,86400.0,26.0884,26.1591,25.9588,25.9706,86400.0
2008-05-01 14:30:00,44.08,44.37,44.08,44.32,102300.0,25.9706,26.1415,25.9706,26.112,102300.0
2008-05-01 14:40:00,44.32,44.42,44.27,44.39,101600.0,26.112,26.1709,26.0825,26.1532,101600.0
2008-05-01 14:50:00,44.39,44.49,44.29,44.37,81800.0,26.1532,26.2122,26.0943,26.1415,81800.0
2008-05-01 15:00:00,44.37,44.46,44.31,44.37,101900.0,26.1415,26.1945,26.1061,26.1415,101900.0
2008-05-01 15:10:00,44.36,44.47,44.32,44.41,139600.0,26.1356,26.2004,26.112,26.165,139600.0
2008-05-01 15:20:00,44.41,44.5,44.34,44.5,226200.0,26.165,26.2181,26.1238,26.2181,226200.0
2008-05-01 15:30:00,44.5,44.55,44.44,44.55,262300.0,26.2181,26.2475,26.1827,26.2475,262300.0
2008-05-01 15:40:00,44.55,44.6,44.49,44.59,268400.0,26.2475,26.277,26.2122,26.2711,268400.0
2008-05-01 15:50:00,44.59,44.8,44.57,44.77,598800.0,26.2711,26.3948,26.2593,26.3771,598800.0
2008-05-02 09:30:00,45.06,45.34,44.82,44.82,354800.0,26.548,26.713,26.4066,26.4066,354800.0
2008-05-02 09:40:00,44.82,45.05,44.62,44.83,218300.0,26.4066,26.5421,26.2888,26.4125,218300.0
2008-05-02 09:50:00,44.83,45.1,44.6,44.66,284000.0,26.4125,26.5716,26.277,26.3123,284000.0
2008-05-02 10:00:00,44.67,44.96,44.6,44.92,279300.0,26.3182,26.4891,26.277,26.4655,279300.0
2008-05-02 10:10:00,44.95,45.16,44.91,44.96,221600.0,26.4832,26.6069,26.4596,26.4891,221600.0
2008-05-02 10:20:00,44.96,45.04,44.84,44.93,180600.0,26.4891,26.5362,26.4184,26.4714,180600.0
2008-05-02 10:30:00,44.93,45.07,44.82,44.93,102800.0,26.4714,26.5539,26.4066,26.4714,102800.0
2008-05-02 10:40:00,44.9,45.05,44.78,44.96,116600.0,26.4537,26.5421,26.383,26.4891,116600.0
2008-05-02 10:50:00,44.95,45.03,44.63,44.7,93900.0,26.4832,26.5303,26.2946,26.3359,93900.0
2008-05-02 11:00:00,44.7,44.85,44.65,44.82,103900.0,26.3359,26.4243,26.3064,26.4066,103900.0
2008-05-02 11:10:00,44.83,45.02,44.75,44.76,97500.0,26.4125,26.5244,26.3653,26.3712,97500.0
2008-05-02 11:20:00,44.75,44.75,44.6,44.62,115800.0,26.3653,26.3653,26.277,26.2888,115800.0
2008-05-02 11:30:00,44.62,44.76,44.41,44.41,115300.0,26.2888,26.3712,26.165,26.165,115300.0
2008-05-02 11:40:00,44.42,44.61,44.41,44.52,77600.0,26.1709,26.2829,26.165,26.2298,77600.0
2008-05-02 11:50:00,44.52,44.61,44.39,44.4,88800.0,26.2298,26.2829,26.1532,26.1591,88800.0
2008-05-02 12:00:00,44.39,44.47,44.25,44.45,152900.0,26.1532,26.2004,26.0708,26.1886,152900.0
2008-05-02 12:10:00,44.45,44.66,44.45,44.64,122100.0,26.1886,26.3123,26.1886,26.3005,122100.0
2008-05-02 12:20:00,44.64,44.71,44.54,44.65,127700.0,26.3005,26.3418,26.2416,26.3064,127700.0
2008-05-02 12:30:00,44.66,44.68,44.54,44.55,64400.0,26.3123,26.3241,26.2416,26.2475,64400.0
2008-05-02 12:40:00,44.55,44.59,44.43,44.44,75600.0,26.2475,26.2711,26.1768,26.1827,75600.0
2008-05-02 12:50:00,44.44,44.52,44.35,44.5,99400.0,26.1827,26.2298,26.1297,26.2181,99400.0
2008-05-02 13:00:00,44.5,44.55,44.36,44.42,123800.0,26.2181,26.2475,26.1356,26.1709,123800.0
2008-05-02 13:10:00,44.42,44.51,44.42,44.49,75600.0,26.1709,26.2239,26.1709,26.2122,75600.0
2008-05-02 13:20:00,44.49,44.65,44.46,44.6,78600.0,26.2122,26.3064,26.1945,26.277,78600.0
2008-05-02 13:30:00,44.6,44.64,44.52,44.53,57200.0,26.277,26.3005,26.2298,26.2357,57200.0
2008-05-02 13:40:00,44.53,44.81,44.5,44.75,223100.0,26.2357,26.4007,26.2181,26.3653,223100.0
2008-05-02 13:50:00,44.75,44.76,44.58,44.63,55700.0,26.3653,26.3712,26.2652,26.2946,55700.0
2008-05-02 14:00:00,44.64,44.73,44.47,44.5,108800.0,26.3005,26.3536,26.2004,26.2181,108800.0
2008-05-02 14:10:00,44.47,44.65,44.41,44.46,86600.0,26.2004,26.3064,26.165,26.1945,86600.0
2008-05-02 14:20:00,44.46,44.53,44.38,44.39,85600.0,26.1945,26.2357,26.1474,26.1532,85600.0
2008-05-02 14:30:00,44.39,44.61,44.35,44.57,82900.0,26.1532,26.2829,26.1297,26.2593,82900.0
2008-05-02 14:40:00,44.55,44.6,44.41,44.58,71900.0,26.2475,26.277,26.165,26.2652,71900.0
2008-05-02 14:50:00,44.58,44.6,44.44,44.45,93400.0,26.2652,26.277,26.1827,26.1886,93400.0
2008-05-02 15:00:00,44.45,44.56,44.44,44.56,165100.0,26.1886,26.2534,26.1827,26.2534,165100.0
2008-05-02 15:10:00,44.56,44.78,44.53,44.75,184400.0,26.2534,26.383,26.2357,26.3653,184400.0
2008-05-02 15:20:00,44.75,44.96,44.5,44.86,369300.0,26.3653,26.4891,26.2181,26.4302,369300.0
2008-05-02 15:30:00,44.85,44.88,44.72,44.76,205800.0,26.4243,26.4419,26.3477,26.3712,205800.0
2008-05-02 15:40:00,44.76,44.89,44.74,44.84,287700.0,26.3712,26.4478,26.3595,26.4184,287700.0
2008-05-02 15:50:00,44.84,44.95,44.69,44.9,374500.0,26.4184,26.4832,26.33,26.4537,374500.0
2008-05-05 09:30:00,44.65,44.65,43.76,44.07,245900.0,26.3064,26.3064,25.7821,25.9647,245900.0
2008-05-05 09:40:00,44.07,44.2,43.9,44.16,250600.0,25.9647,26.0413,25.8646,26.0177,250600.0
2008-05-05 09:50:00,44.16,44.24,43.97,44.08,126500.0,26.0177,26.0649,25.9058,25.9706,126500.0
2008-05-05 10:00:00,44.09,44.62,44.05,44.61,161300.0,25.9765,26.2888,25.9529,26.2829,161300.0
2008-05-05 10:10:00,44.62,44.68,44.41,44.41,181100.0,26.2888,26.3241,26.165,26.165,181100.0
2008-05-05 10:20:00,44.43,44.65,44.42,44.59,202500.0,26.1768,26.3064,26.1709,26.2711,202500.0
2008-05-05 10:30:00,44.59,44.67,44.42,44.42,168800.0,26.2711,26.3182,26.1709,26.1709,168800.0
2008-05-05 10:40:00,44.43,44.56,44.3,44.39,124900.0,26.1768,26.2534,26.1002,26.1532,124900.0
2008-05-05 10:50:00,44.39,44.46,44.17,44.2,41000.0,26.1532,26.1945,26.0236,26.0413,41000.0
2008-05-05 11:00:00,44.18,44.3,44.15,44.15,57400.0,26.0295,26.1002,26.0118,26.0118,57400.0
2008-05-05 11:10:00,44.17,44.34,44.13,44.28,46300.0,26.0236,26.1238,26.0001,26.0884,46300.0
2008-05-05 11:20:00,44.27,44.29,44.14,44.2,49600.0,26.0825,26.0943,26.006,26.0413,49600.0
2008-05-05 11:30:00,44.19,44.35,44.17,44.2,71700.0,26.0354,26.1297,26.0236,26.0413,71700.0
2008-05-05 11:40:00,44.2,44.34,44.19,44.26,23500.0,26.0413,26.1238,26.0354,26.0767,23500.0
2008-05-05 11:50:00,44.24,44.3,44.2,44.22,31500.0,26.0649,26.1002,26.0413,26.0531,31500.0
2008-05-05 12:00:00,44.23,44.26,44.2,44.24,30300.0,26.059,26.0767,26.0413,26.0649,30300.0
2008-05-05 12:10:00,44.22,44.34,44.2,44.32,50600.0,26.0531,26.1238,26.0413,26.112,50600.0
2008-05-05 12:20:00,44.32,44.32,44.22,44.28,66400.0,26.112,26.112,26.0531,26.0884,66400.0
2008-05-05 12:30:00,44.29,44.42,44.27,44.41,51900.0,26.0943,26.1709,26.0825,26.165,51900.0
2008-05-05 12:40:00,44.41,44.52,44.31,44.5,57200.0,26.165,26.2298,26.1061,26.2181,57200.0
2008-05-05 12:50:00,44.49,44.5,44.4,44.45,37700.0,26.2122,26.2181,26.1591,26.1886,37700.0
2008-05-05 13:00:00,44.44,44.45,44.36,44.41,46400.0,26.1827,26.1886,26.1356,26.165,46400.0
2008-05-05 13:10:00,44.39,44.4,44.28,44.31,49200.0,26.1532,26.1591,26.0884,26.1061,49200.0
2008-05-05 13:20:00,44.29,44.32,44.25,44.28,142900.0,26.0943,26.112,26.0708,26.0884,142900.0
2008-05-05 13:30:00,44.3,44.41,44.28,44.29,110900.0,26.1002,26.165,26.0884,26.0943,110900.0
2008-05-05 13:40:00,44.31,44.35,44.18,44.18,130100.0,26.1061,26.1297,26.0295,26.0295,130100.0
2008-05-05 13:50:00,44.18,44.21,44.08,44.13,295700.0,26.0295,26.0472,25.9706,26.0001,295700.0
2008-05-05 14:00:00,44.13,44.17,44.06,44.14,56500.0,26.0001,26.0236,25.9588,26.006,56500.0
2008-05-05 14:10:00,44.14,44.15,44.04,44.09,50700.0,26.006,26.0118,25.947,25.9765,50700.0
2008-05-05 14:20:00,44.08,44.1,43.98,44.04,94000.0,25.9706,25.9824,25.9117,25.947,94000.0
2008-05-05 14:30:00,44.04,44.04,43.91,43.98,100000.0,25.947,25.947,25.8704,25.9117,100000.0
2008-05-05 14:40:00,43.97,44.0,43.93,43.98,80200.0,25.9058,25.9235,25.8822,25.9117,80200.0
2008-05-05 14:50:00,43.99,44.01,43.95,43.97,175100.0,25.9176,25.9294,25.894,25.9058,175100.0
2008-05-05 15:00:00,43.97,44.0,43.93,43.99,71300.0,25.9058,25.9235,25.8822,25.9176,71300.0
2008-05-05 15:10:00,43.98,44.0,43.88,43.89,148300.0,25.9117,25.9235,25.8528,25.8587,148300.0
2008-05-05 15:20:00,43.91,43.95,43.86,43.86,103700.0,25.8704,25.894,25.841,25.841,103700.0
2008-05-05 15:30:00,43.86,43.93,43.79,43.85,145400.0,25.841,25.8822,25.7997,25.8351,145400.0
2008-05-05 15:40:00,43.86,43.86,43.76,43.78,208700.0,25.841,25.841,25.7821,25.7939,208700.0
2008-05-05 15:50:00,43.77,43.86,43.61,43.79,487900.0,25.788,25.841,25.6937,25.7997,487900.0
2008-05-06 09:30:00,43.57,43.75,43.43,43.67,120300.0,25.6701,25.7762,25.5876,25.729,120300.0
2008-05-06 09:40:00,43.67,43.83,43.47,43.55,196500.0,25.729,25.8233,25.6112,25.6583,196500.0
2008-05-06 09:50:00,43.54,43.66,43.48,43.6,99700.0,25.6525,25.7232,25.6171,25.6878,99700.0
2008-05-06 10:00:00,43.6,43.75,43.59,43.75,103300.0,25.6878,25.7762,25.6819,25.7762,103300.0
2008-05-06 10:10:00,43.75,43.84,43.59,43.83,93800.0,25.7762,25.8292,25.6819,25.8233,93800.0
2008-05-06 10:20:00,43.82,43.85,43.68,43.84,128200.0,25.8174,25.8351,25.7349,25.8292,128200.0
2008-05-06 10:30:00,43.82,43.84,43.72,43.79,78000.0,25.8174,25.8292,25.7585,25.7997,78000.0
2008-05-06 10:40:00,43.79,44.05,43.78,44.05,113500.0,25.7997,25.9529,25.7939,25.9529,113500.0
2008-05-06 10:50:00,44.05,44.25,44.03,44.21,168600.0,25.9529,26.0708,25.9411,26.0472,168600.0
2008-05-06 11:00:00,44.21,44.28,44.03,44.17,180600.0,26.0472,26.0884,25.9411,26.0236,180600.0
2008-05-06 11:10:00,44.16,44.26,44.05,44.05,98400.0,26.0177,26.0767,25.9529,25.9529,98400.0
2008-05-06 11:20:00,44.06,44.17,44.05,44.11,92700.0,25.9588,26.0236,25.9529,25.9883,92700.0
2008-05-06 11:30:00,44.13,44.15,44.04,44.14,84000.0,26.0001,26.0118,25.947,26.006,84000.0
2008-05-06 11:40:00,44.14,44.19,44.07,44.19,76300.0,26.006,26.0354,25.9647,26.0354,76300.0
2008-05-06 11:50:00,44.19,44.27,44.16,44.24,59700.0,26.0354,26.0825,26.0177,26.0649,59700.0
2008-05-06 12:00:00,44.25,44.52,44.23,44.52,121700.0,26.0708,26.2298,26.059,26.2298,121700.0
2008-05-06 12:10:00,44.52,44.6,44.39,44.52,101300.0,26.2298,26.277,26.1532,26.2298,101300.0
2008-05-06 12:20:00,44.53,44.86,44.51,44.53,176800.0,26.2357,26.4302,26.2239,26.2357,176800.0
2008-05-06 12:30:00,44.53,44.63,44.47,44.48,27900.0,26.2357,26.2946,26.2004,26.2063,27900.0
2008-05-06 12:40:00,44.48,44.63,44.48,44.55,47200.0,26.2063,26.2946,26.2063,26.2475,47200.0
2008-05-06 12:50:00,44.55,44.67,44.55,44.61,58900.0,26.2475,26.3182,26.2475,26.2829,58900.0
2008-05-06 13:00:00,44.6,44.6,44.43,44.52,54200.0,26.277,26.277,26.1768,26.2298,54200.0
2008-05-06 13:10:00,44.53,44.6,44.46,44.55,56300.0,26.2357,26.277,26.1945,26.2475,56300.0
2008-05-06 13:20:00,44.57,44.71,44.54,44.61,125600.0,26.2593,26.3418,26.2416,26.2829,125600.0
2008-05-06 13:30:00,44.62,44.65,44.51,44.55,89400.0,26.2888,26.3064,26.2239,26.2475,89400.0
2008-05-06 13:40:00,44.55,44.56,44.33,44.35,83300.0,26.2475,26.2534,26.1179,26.1297,83300.0
2008-05-06 13:50:00,44.35,44.54,44.35,44.49,48900.0,26.1297,26.2416,26.1297,26.2122,48900.0
2008-05-06 14:00:00,44.48,44.52,44.31,44.31,65700.0,26.2063,26.2298,26.1061,26.1061,65700.0
2008-05-06 14:10:00,44.31,44.47,44.25,44.37,66700.0,26.1061,26.2004,26.0708,26.1415,66700.0
2008-05-06 14:20:00,44.36,44.4,44.28,44.35,39700.0,26.1356,26.1591,26.0884,26.1297,39700.0
2008-05-06 14:30:00,44.35,44.44,44.34,44.36,61700.0,26.1297,26.1827,26.1238,26.1356,61700.0
2008-05-06 14:40:00,44.35,44.59,44.28,44.55,56800.0,26.1297,26.2711,26.0884,26.2475,56800.0
2008-05-06 14:50:00,44.55,44.6,44.43,44.47,115500.0,26.2475,26.277,26.1768,26.2004,115500.0
2008-05-06 15:00:00,44.46,44.55,44.42,44.53,61000.0,26.1945,26.2475,26.1709,26.2357,61000.0
2008-05-06 15:10:00,44.54,44.57,44.24,44.52,137300.0,26.2416,26.2593,26.0649,26.2298,137300.0
2008-05-06 15:20:00,44.52,44.58,44.44,44.46,61000.0,26.2298,26.2652,26.1827,26.1945,61000.0
2008-05-06 15:30:00,44.45,44.67,44.45,44.6,126100.0,26.1886,26.3182,26.1886,26.277,126100.0
2008-05-06 15:40:00,44.59,44.6,44.37,44.38,157900.0,26.2711,26.277,26.1415,26.1474,157900.0
2008-05-06 15:50:00,44.38,44.48,44.35,44.45,245000.0,26.1474,26.2063,26.1297,26.1886,245000.0
2008-05-07 09:30:00,44.65,44.68,44.14,44.17,150600.0,26.3064,26.3241,26.006,26.0236,150600.0
2008-05-07 09:40:00,44.19,44.59,44.06,44.58,253200.0,26.0354,26.2711,25.9588,26.2652,253200.0
2008-05-07 09:50:00,44.6,44.72,44.3,44.44,152900.0,26.277,26.3477,26.1002,26.1827,152900.0
2008-05-07 10:00:00,44.41,44.47,44.31,44.41,161800.0,26.165,26.2004,26.1061,26.165,161800.0
2008-05-07 10:10:00,44.42,44.46,44.24,44.33,42900.0,26.1709,26.1945,26.0649,26.1179,42900.0
2008-05-07 10:20:00,44.32,44.41,44.23,44.32,60100.0,26.112,26.165,26.059,26.112,60100.0
2008-05-07 10:30:00,44.33,44.7,44.33,44.67,98400.0,26.1179,26.3359,26.1179,26.3182,98400.0
2008-05-07 10:40:00,44.66,44.78,44.59,44.64,87800.0,26.3123,26.383,26.2711,26.3005,87800.0
2008-05-07 10:50:00,44.62,44.62,44.22,44.29,105900.0,26.2888,26.2888,26.0531,26.0943,105900.0
2008-05-07 11:00:00,44.28,44.6,44.27,44.57,69200.0,26.0884,26.277,26.0825,26.2593,69200.0
2008-05-07 11:10:00,44.57,44.57,44.29,44.47,47400.0,26.2593,26.2593,26.0943,26.2004,47400.0
2008-05-07 11:20:00,44.47,44.48,44.3,44.34,59300.0,26.2004,26.2063,26.1002,26.1238,59300.0
2008-05-07 11:30:00,44.37,44.39,44.2,44.21,37700.0,26.1415,26.1532,26.0413,26.0472,37700.0
2008-05-07 11:40:00,44.21,44.39,44.19,44.33,44400.0,26.0472,26.1532,26.0354,26.1179,44400.0
2008-05-07 11:50:00,44.32,44.34,44.22,44.24,64200.0,26.112,26.1238,26.0531,26.0649,64200.0
2008-05-07 12:00:00,44.23,44.35,44.2,44.27,77500.0,26.059,26.1297,26.0413,26.0825,77500.0
2008-05-07 12:10:00,44.29,44.36,44.25,44.3,23600.0,26.0943,26.1356,26.0708,26.1002,23600.0
2008-05-07 12:20:00,44.3,44.31,44.22,44.24,22800.0,26.1002,26.1061,26.0531,26.0649,22800.0
2008-05-07 12:30:00,44.24,44.34,44.21,44.3,62800.0,26.0649,26.1238,26.0472,26.1002,62800.0
2008-05-07 12:40:00,44.31,44.33,44.24,44.33,24600.0,26.1061,26.1179,26.0649,26.1179,24600.0
2008-05-07 12:50:00,44.33,44.4,44.32,44.4,20100.0,26.1179,26.1591,26.112,26.1591,20100.0
2008-05-07 13:00:00,44.39,44.39,44.01,44.03,102300.0,26.1532,26.1532,25.9294,25.9411,102300.0
2008-05-07 13:10:00,44.02,44.05,43.95,43.98,158500.0,25.9353,25.9529,25.894,25.9117,158500.0
2008-05-07 13:20:00,43.99,44.04,43.9,43.93,39600.0,25.9176,25.947,25.8646,25.8822,39600.0
2008-05-07 13:30:00,43.92,43.95,43.85,43.87,43900.0,25.8763,25.894,25.8351,25.8469,43900.0
2008-05-07 13:40:00,43.87,43.91,43.76,43.77,71000.0,25.8469,25.8704,25.7821,25.788,71000.0
2008-05-07 13:50:00,43.76,43.8,43.62,43.8,122900.0,25.7821,25.8056,25.6996,25.8056,122900.0
2008-05-07 14:00:00,43.78,43.82,43.72,43.78,151900.0,25.7939,25.8174,25.7585,25.7939,151900.0
2008-05-07 14:10:00,43.77,43.79,43.58,43.6,130000.0,25.788,25.7997,25.676,25.6878,130000.0
2008-05-07 14:20:00,43.61,43.66,43.43,43.47,137600.0,25.6937,25.7232,25.5876,25.6112,137600.0
2008-05-07 14:30:00,43.45,43.59,43.37,43.56,232200.0,25.5994,25.6819,25.5523,25.6642,232200.0
2008-05-07 14:40:00,43.56,43.66,43.44,43.46,142600.0,25.6642,25.7232,25.5935,25.6053,142600.0
2008-05-07 14:50:00,43.45,43.77,43.45,43.75,178400.0,25.5994,25.788,25.5994,25.7762,178400.0
2008-05-07 15:00:00,43.76,43.78,43.56,43.65,123800.0,25.7821,25.7939,25.6642,25.7173,123800.0
2008-05-07 15:10:00,43.66,43.92,43.6,43.79,118000.0,25.7232,25.8763,25.6878,25.7997,118000.0
2008-05-07 15:20:00,43.78,43.86,43.46,43.6,148600.0,25.7939,25.841,25.6053,25.6878,148600.0
2008-05-07 15:30:00,43.6,43.66,43.5,43.57,129500.0,25.6878,25.7232,25.6289,25.6701,129500.0
2008-05-07 15:40:00,43.57,43.63,43.46,43.49,218100.0,25.6701,25.7055,25.6053,25.623,218100.0
2008-05-07 15:50:00,43.49,43.49,43.29,43.44,408800.0,25.623,25.623,25.5052,25.5935,408800.0
2008-05-08 09:30:00,44.0,44.0,42.75,42.88,416600.0,25.9235,25.9235,25.187,25.2636,416600.0
2008-05-08 09:40:00,42.88,43.33,42.88,43.29,346500.0,25.2636,25.5287,25.2636,25.5052,346500.0
2008-05-08 09:50:00,43.29,43.33,43.03,43.12,272100.0,25.5052,25.5287,25.352,25.405,272100.0
2008-05-08 10:00:00,43.11,43.13,42.8,42.81,210700.0,25.3991,25.4109,25.2165,25.2224,210700.0
2008-05-08 10:10:00,42.8,42.81,42.44,42.48,355200.0,25.2165,25.2224,25.0044,25.0279,355200.0
2008-05-08 10:20:00,42.49,42.63,42.42,42.6,308400.0,25.0338,25.1163,24.9926,25.0986,308400.0
2008-05-08 10:30:00,42.6,42.62,42.43,42.58,292200.0,25.0986,25.1104,24.9985,25.0868,292200.0
2008-05-08 10:40:00,42.57,42.59,42.24,42.25,174600.0,25.081,25.0927,24.8865,24.8924,174600.0
2008-05-08 10:50:00,42.26,42.48,42.25,42.36,280900.0,24.8983,25.0279,24.8924,24.9572,280900.0
2008-05-08 11:00:00,42.35,42.58,42.19,42.51,273400.0,24.9513,25.0868,24.8571,25.0456,273400.0
2008-05-08 11:10:00,42.51,42.55,42.28,42.43,175900.0,25.0456,25.0692,24.9101,24.9985,175900.0
2008-05-08 11:20:00,42.44,42.7,42.42,42.6,233600.0,25.0044,25.1575,24.9926,25.0986,233600.0
2008-05-08 11:30:00,42.61,42.76,42.58,42.72,249600.0,25.1045,25.1929,25.0868,25.1693,249600.0
2008-05-08 11:40:00,42.72,42.76,42.66,42.68,199400.0,25.1693,25.1929,25.134,25.1458,199400.0
2008-05-08 11:50:00,42.68,42.68,42.5,42.56,161500.0,25.1458,25.1458,25.0397,25.0751,161500.0
2008-05-08 12:00:00,42.57,42.66,42.52,42.63,77000.0,25.081,25.134,25.0515,25.1163,77000.0
2008-05-08 12:10:00,42.64,42.67,42.34,42.39,101100.0,25.1222,25.1399,24.9454,24.9749,101100.0
2008-05-08 12:20:00,42.39,42.48,42.33,42.33,189300.0,24.9749,25.0279,24.9396,24.9396,189300.0
2008-05-08 12:30:00,42.34,42.34,42.2,42.33,225200.0,24.9454,24.9454,24.863,24.9396,225200.0
2008-05-08 12:40:00,42.34,42.39,42.22,42.26,95400.0,24.9454,24.9749,24.8747,24.8983,95400.0
2008-05-08 12:50:00,42.26,42.45,42.25,42.33,145300.0,24.8983,25.0103,24.8924,24.9396,145300.0
2008-05-08 13:00:00,42.35,42.45,42.35,42.38,92900.0,24.9513,25.0103,24.9513,24.969,92900.0
2008-05-08 13:10:00,42.37,42.37,42.22,42.3,150300.0,24.9631,24.9631,24.8747,24.9219,150300.0
2008-05-08 13:20:00,42.3,42.65,42.29,42.64,159000.0,24.9219,25.1281,24.916,25.1222,159000.0
2008-05-08 13:30:00,42.63,42.67,42.47,42.49,122100.0,25.1163,25.1399,25.022,25.0338,122100.0
2008-05-08 13:40:00,42.48,42.53,42.42,42.46,99500.0,25.0279,25.0574,24.9926,25.0161,99500.0
2008-05-08 13:50:00,42.46,42.7,42.44,42.64,175900.0,25.0161,25.1575,25.0044,25.1222,175900.0
2008-05-08 14:00:00,42.62,42.62,42.34,42.36,150500.0,25.1104,25.1104,24.9454,24.9572,150500.0
2008-05-08 14:10:00,42.34,42.38,42.25,42.25,114900.0,24.9454,24.969,24.8924,24.8924,114900.0
2008-05-08 14:20:00,42.25,42.44,42.25,42.3,121100.0,24.8924,25.0044,24.8924,24.9219,121100.0
2008-05-08 14:30:00,42.3,42.37,42.25,42.28,82500.0,24.9219,24.9631,24.8924,24.9101,82500.0
2008-05-08 14:40:00,42.28,42.28,42.16,42.24,241100.0,24.9101,24.9101,24.8394,24.8865,241100.0
2008-05-08 14:50:00,42.24,42.24,42.06,42.08,127100.0,24.8865,24.8865,24.7805,24.7923,127100.0
2008-05-08 15:00:00,42.08,42.22,42.03,42.1,164600.0,24.7923,24.8747,24.7628,24.804,164600.0
2008-05-08 15:10:00,42.1,42.11,41.94,42.0,342600.0,24.804,24.8099,24.7098,24.7451,342600.0
2008-05-08 15:20:00,41.99,42.11,41.96,41.99,309800.0,24.7392,24.8099,24.7216,24.7392,309800.0
2008-05-08 15:30:00,41.98,42.03,41.87,41.87,389100.0,24.7333,24.7628,24.6685,24.6685,389100.0
2008-05-08 15:40:00,41.89,41.91,41.76,41.85,438800.0,24.6803,24.6921,24.6037,24.6568,438800.0
2008-05-08 15:50:00,41.86,42.08,41.85,42.06,598100.0,24.6626,24.7923,24.6568,24.7805,598100.0
2008-05-09 09:30:00,41.99,42.15,41.67,42.1,162000.0,24.7392,24.8335,24.5507,24.804,162000.0
2008-05-09 09:40:00,42.12,42.35,42.12,42.29,95500.0,24.8158,24.9513,24.8158,24.916,95500.0
2008-05-09 09:50:00,42.29,42.34,41.95,41.95,125500.0,24.916,24.9454,24.7157,24.7157,125500.0
2008-05-09 10:00:00,41.95,42.42,41.95,42.24,164600.0,24.7157,24.9926,24.7157,24.8865,164600.0
2008-05-09 10:10:00,42.24,42.25,42.0,42.17,213800.0,24.8865,24.8924,24.7451,24.8453,213800.0
2008-05-09 10:20:00,42.17,42.26,42.06,42.17,149500.0,24.8453,24.8983,24.7805,24.8453,149500.0
2008-05-09 10:30:00,42.19,42.45,42.12,42.41,147800.0,24.8571,25.0103,24.8158,24.9867,147800.0
2008-05-09 10:40:00,42.41,42.41,42.2,42.2,150900.0,24.9867,24.9867,24.863,24.863,150900.0
2008-05-09 10:50:00,42.18,42.19,42.03,42.08,99300.0,24.8512,24.8571,24.7628,24.7923,99300.0
2008-05-09 11:00:00,42.08,42.13,41.99,42.07,116600.0,24.7923,24.8217,24.7392,24.7864,116600.0
2008-05-09 11:10:00,42.06,42.12,41.96,42.1,63400.0,24.7805,24.8158,24.7216,24.804,63400.0
2008-05-09 11:20:00,42.1,42.19,42.0,42.1,100900.0,24.804,24.8571,24.7451,24.804,100900.0
2008-05-09 11:30:00,42.1,42.11,41.97,42.02,108900.0,24.804,24.8099,24.7275,24.7569,108900.0
2008-05-09 11:40:00,42.04,42.17,42.03,42.12,53200.0,24.7687,24.8453,24.7628,24.8158,53200.0
2008-05-09 11:50:00,42.13,42.17,42.03,42.1,65000.0,24.8217,24.8453,24.7628,24.804,65000.0
2008-05-09 12:00:00,42.1,42.15,42.06,42.09,41000.0,24.804,24.8335,24.7805,24.7982,41000.0
2008-05-09 12:10:00,42.09,42.22,42.09,42.19,72800.0,24.7982,24.8747,24.7982,24.8571,72800.0
2008-05-09 12:20:00,42.19,42.23,42.13,42.2,108400.0,24.8571,24.8806,24.8217,24.863,108400.0
2008-05-09 12:30:00,42.2,42.35,42.19,42.33,64800.0,24.863,24.9513,24.8571,24.9396,64800.0
2008-05-09 12:40:00,42.34,42.34,42.14,42.2,101800.0,24.9454,24.9454,24.8276,24.863,101800.0
2008-05-09 12:50:00,42.2,42.33,42.2,42.3,62500.0,24.863,24.9396,24.863,24.9219,62500.0
2008-05-09 13:00:00,42.3,42.3,42.06,42.09,116400.0,24.9219,24.9219,24.7805,24.7982,116400.0
2008-05-09 13:10:00,42.1,42.11,41.89,41.94,185800.0,24.804,24.8099,24.6803,24.7098,185800.0
2008-05-09 13:20:00,41.94,42.08,41.92,42.03,65500.0,24.7098,24.7923,24.698,24.7628,65500.0
2008-05-09 13:30:00,42.02,42.15,41.91,42.14,63700.0,24.7569,24.8335,24.6921,24.8276,63700.0
2008-05-09 13:40:00,42.13,42.23,42.11,42.19,63900.0,24.8217,24.8806,24.8099,24.8571,63900.0
2008-05-09 13:50:00,42.19,42.35,42.18,42.28,54200.0,24.8571,24.9513,24.8512,24.9101,54200.0
2008-05-09 14:00:00,42.28,42.32,42.08,42.11,115000.0,24.9101,24.9337,24.7923,24.8099,115000.0
2008-05-09 14:10:00,42.11,42.28,42.1,42.22,61100.0,24.8099,24.9101,24.804,24.8747,61100.0
2008-05-09 14:20:00,42.22,42.22,42.07,42.07,50900.0,24.8747,24.8747,24.7864,24.7864,50900.0
2008-05-09 14:30:00,42.07,42.09,42.02,42.07,45800.0,24.7864,24.7982,24.7569,24.7864,45800.0
2008-05-09 14:40:00,42.07,42.08,41.94,41.94,68900.0,24.7864,24.7923,24.7098,24.7098,68900.0
2008-05-09 14:50:00,41.94,41.97,41.88,41.91,91100.0,24.7098,24.7275,24.6744,24.6921,91100.0
2008-05-09 15:00:00,41.89,42.02,41.89,41.98,82700.0,24.6803,24.7569,24.6803,24.7333,82700.0
2008-05-09 15:10:00,41.97,41.97,41.88,41.9,100100.0,24.7275,24.7275,24.6744,24.6862,100100.0
2008-05-09 15:20:00,41.9,42.03,41.86,42.01,195300.0,24.6862,24.7628,24.6626,24.751,195300.0
2008-05-09 15:30:00,42.01,42.03,41.93,42.0,201400.0,24.751,24.7628,24.7039,24.7451,201400.0
2008-05-09 15:40:00,42.0,42.01,41.8,41.88,180800.0,24.7451,24.751,24.6273,24.6744,180800.0
2008-05-09 15:50:00,41.89,41.97,41.81,41.93,313400.0,24.6803,24.7275,24.6332,24.7039,313400.0
2008-05-12 09:30:00,42.12,42.49,42.08,42.37,172700.0,24.8158,25.0338,24.7923,24.9631,172700.0
2008-05-12 09:40:00,42.37,43.46,42.3,43.18,756400.0,24.9631,25.6053,24.9219,25.4403,756400.0
2008-05-12 09:50:00,43.17,43.17,42.72,42.8,415100.0,25.4345,25.4345,25.1693,25.2165,415100.0
2008-05-12 10:00:00,42.79,42.97,42.78,42.85,131100.0,25.2106,25.3166,25.2047,25.2459,131100.0
2008-05-12 10:10:00,42.85,42.95,42.83,42.85,173100.0,25.2459,25.3048,25.2341,25.2459,173100.0
2008-05-12 10:20:00,42.88,43.11,42.87,42.98,142900.0,25.2636,25.3991,25.2577,25.3225,142900.0
2008-05-12 10:30:00,42.98,43.13,42.87,43.12,126500.0,25.3225,25.4109,25.2577,25.405,126500.0
2008-05-12 10:40:00,43.12,43.17,42.97,43.16,143200.0,25.405,25.4345,25.3166,25.4286,143200.0
2008-05-12 10:50:00,43.15,43.23,43.06,43.11,107200.0,25.4227,25.4698,25.3696,25.3991,107200.0
2008-05-12 11:00:00,43.1,43.31,43.05,43.17,116200.0,25.3932,25.5169,25.3638,25.4345,116200.0
2008-05-12 11:10:00,43.16,43.24,43.09,43.11,90500.0,25.4286,25.4757,25.3873,25.3991,90500.0
2008-05-12 11:20:00,43.12,43.22,43.1,43.19,80500.0,25.405,25.4639,25.3932,25.4462,80500.0
2008-05-12 11:30:00,43.18,43.19,43.03,43.14,69400.0,25.4403,25.4462,25.352,25.4168,69400.0
2008-05-12 11:40:00,43.15,43.4,43.15,43.37,120200.0,25.4227,25.57,25.4227,25.5523,120200.0
2008-05-12 11:50:00,43.37,43.41,43.34,43.41,128900.0,25.5523,25.5759,25.5346,25.5759,128900.0
2008-05-12 12:00:00,43.4,43.65,43.39,43.52,174100.0,25.57,25.7173,25.5641,25.6407,174100.0
2008-05-12 12:10:00,43.52,43.54,43.27,43.36,140400.0,25.6407,25.6525,25.4934,25.5464,140400.0
2008-05-12 12:20:00,43.38,43.53,43.38,43.46,48100.0,25.5582,25.6466,25.5582,25.6053,48100.0
2008-05-12 12:30:00,43.46,43.47,43.34,43.36,73500.0,25.6053,25.6112,25.5346,25.5464,73500.0
2008-05-12 12:40:00,43.34,43.5,43.34,43.45,74700.0,25.5346,25.6289,25.5346,25.5994,74700.0
2008-05-12 12:50:00,43.45,43.51,43.39,43.4,76200.0,25.5994,25.6348,25.5641,25.57,76200.0
2008-05-12 13:00:00,43.39,43.4,43.2,43.2,88000.0,25.5641,25.57,25.4521,25.4521,88000.0
2008-05-12 13:10:00,43.21,43.41,43.21,43.37,52400.0,25.458,25.5759,25.458,25.5523,52400.0
2008-05-12 13:20:00,43.38,43.41,43.24,43.25,65900.0,25.5582,25.5759,25.4757,25.4816,65900.0
2008-05-12 13:30:00,43.24,43.26,43.12,43.2,103200.0,25.4757,25.4875,25.405,25.4521,103200.0
2008-05-12 13:40:00,43.2,43.29,43.17,43.22,86700.0,25.4521,25.5052,25.4345,25.4639,86700.0
2008-05-12 13:50:00,43.23,43.26,43.14,43.25,49300.0,25.4698,25.4875,25.4168,25.4816,49300.0
2008-05-12 14:00:00,43.24,43.32,43.21,43.3,41400.0,25.4757,25.5228,25.458,25.511,41400.0
2008-05-12 14:10:00,43.32,43.48,43.31,43.4,75300.0,25.5228,25.6171,25.5169,25.57,75300.0
2008-05-12 14:20:00,43.41,43.54,43.4,43.5,124500.0,25.5759,25.6525,25.57,25.6289,124500.0
2008-05-12 14:30:00,43.5,43.56,43.48,43.52,75900.0,25.6289,25.6642,25.6171,25.6407,75900.0
2008-05-12 14:40:00,43.51,43.58,43.5,43.56,94100.0,25.6348,25.676,25.6289,25.6642,94100.0
2008-05-12 14:50:00,43.57,43.63,43.49,43.6,205100.0,25.6701,25.7055,25.623,25.6878,205100.0
2008-05-12 15:00:00,43.61,43.67,43.54,43.54,149100.0,25.6937,25.729,25.6525,25.6525,149100.0
2008-05-12 15:10:00,43.56,43.6,43.42,43.47,116600.0,25.6642,25.6878,25.5818,25.6112,116600.0
2008-05-12 15:20:00,43.46,43.7,43.46,43.61,205300.0,25.6053,25.7467,25.6053,25.6937,205300.0
2008-05-12 15:30:00,43.63,43.75,43.61,43.74,205200.0,25.7055,25.7762,25.6937,25.7703,205200.0
2008-05-12 15:40:00,43.74,43.74,43.61,43.74,266400.0,25.7703,25.7703,25.6937,25.7703,266400.0
2008-05-12 15:50:00,43.74,43.77,43.65,43.72,489700.0,25.7703,25.788,25.7173,25.7585,489700.0
2008-05-13 09:30:00,43.48,43.82,43.48,43.61,89600.0,25.6171,25.8174,25.6171,25.6937,89600.0
2008-05-13 09:40:00,43.61,43.88,43.44,43.77,224600.0,25.6937,25.8528,25.5935,25.788,224600.0
2008-05-13 09:50:00,43.77,43.87,43.5,43.57,219300.0,25.788,25.8469,25.6289,25.6701,219300.0
2008-05-13 10:00:00,43.56,43.64,43.25,43.32,150800.0,25.6642,25.7114,25.4816,25.5228,150800.0
2008-05-13 10:10:00,43.34,43.61,43.33,43.48,168700.0,25.5346,25.6937,25.5287,25.6171,168700.0
2008-05-13 10:20:00,43.48,43.79,43.42,43.7,145700.0,25.6171,25.7997,25.5818,25.7467,145700.0
2008-05-13 10:30:00,43.7,43.83,43.65,43.83,70400.0,25.7467,25.8233,25.7173,25.8233,70400.0
2008-05-13 10:40:00,43.84,43.88,43.46,43.54,102300.0,25.8292,25.8528,25.6053,25.6525,102300.0
2008-05-13 10:50:00,43.52,43.53,43.28,43.3,93900.0,25.6407,25.6466,25.4993,25.511,93900.0
2008-05-13 11:00:00,43.3,43.41,43.16,43.39,108300.0,25.511,25.5759,25.4286,25.5641,108300.0
2008-05-13 11:10:00,43.41,43.51,43.24,43.27,58700.0,25.5759,25.6348,25.4757,25.4934,58700.0
2008-05-13 11:20:00,43.26,43.37,43.19,43.27,162700.0,25.4875,25.5523,25.4462,25.4934,162700.0
2008-05-13 11:30:00,43.29,43.29,43.01,43.05,84300.0,25.5052,25.5052,25.3402,25.3638,84300.0
2008-05-13 11:40:00,43.05,43.31,43.05,43.23,85300.0,25.3638,25.5169,25.3638,25.4698,85300.0
2008-05-13 11:50:00,43.22,43.27,43.12,43.23,80500.0,25.4639,25.4934,25.405,25.4698,80500.0
2008-05-13 12:00:00,43.24,43.55,43.2,43.44,87500.0,25.4757,25.6583,25.4521,25.5935,87500.0
2008-05-13 12:10:00,43.4,43.49,43.26,43.39,75600.0,25.57,25.623,25.4875,25.5641,75600.0
2008-05-13 12:20:00,43.39,43.49,43.32,43.44,92800.0,25.5641,25.623,25.5228,25.5935,92800.0
2008-05-13 12:30:00,43.45,43.6,43.44,43.52,127200.0,25.5994,25.6878,25.5935,25.6407,127200.0
2008-05-13 12:40:00,43.51,43.6,43.35,43.42,108700.0,25.6348,25.6878,25.5405,25.5818,108700.0
2008-05-13 12:50:00,43.43,43.49,43.36,43.44,52300.0,25.5876,25.623,25.5464,25.5935,52300.0
2008-05-13 13:00:00,43.45,43.53,43.38,43.52,59200.0,25.5994,25.6466,25.5582,25.6407,59200.0
2008-05-13 13:10:00,43.52,43.52,43.39,43.4,39300.0,25.6407,25.6407,25.5641,25.57,39300.0
2008-05-13 13:20:00,43.41,43.5,43.4,43.5,51600.0,25.5759,25.6289,25.57,25.6289,51600.0
2008-05-13 13:30:00,43.49,43.54,43.39,43.43,58000.0,25.623,25.6525,25.5641,25.5876,58000.0
2008-05-13 13:40:00,43.41,43.53,43.41,43.47,41500.0,25.5759,25.6466,25.5759,25.6112,41500.0
2008-05-13 13:50:00,43.47,43.58,43.41,43.46,70800.0,25.6112,25.676,25.5759,25.6053,70800.0
2008-05-13 14:00:00,43.45,43.54,43.41,43.51,45600.0,25.5994,25.6525,25.5759,25.6348,45600.0
2008-05-13 14:10:00,43.5,43.6,43.42,43.56,129100.0,25.6289,25.6878,25.5818,25.6642,129100.0
2008-05-13 14:20:00,43.56,43.6,43.48,43.59,97600.0,25.6642,25.6878,25.6171,25.6819,97600.0
2008-05-13 14:30:00,43.59,43.61,43.52,43.52,82900.0,25.6819,25.6937,25.6407,25.6407,82900.0
2008-05-13 14:40:00,43.52,43.59,43.49,43.55,71300.0,25.6407,25.6819,25.623,25.6583,71300.0
2008-05-13 14:50:00,43.55,43.74,43.55,43.7,76000.0,25.6583,25.7703,25.6583,25.7467,76000.0
2008-05-13 15:00:00,43.7,43.77,43.64,43.7,76700.0,25.7467,25.788,25.7114,25.7467,76700.0
2008-05-13 15:10:00,43.71,43.73,43.51,43.55,99300.0,25.7526,25.7644,25.6348,25.6583,99300.0
2008-05-13 15:20:00,43.55,43.61,43.47,43.55,68600.0,25.6583,25.6937,25.6112,25.6583,68600.0
2008-05-13 15:30:00,43.56,43.64,43.51,43.6,116400.0,25.6642,25.7114,25.6348,25.6878,116400.0
2008-05-13 15:40:00,43.59,43.63,43.48,43.49,180300.0,25.6819,25.7055,25.6171,25.623,180300.0
2008-05-13 15:50:00,43.5,43.73,43.5,43.63,395800.0,25.6289,25.7644,25.6289,25.7055,395800.0
2008-05-14 09:30:00,43.92,44.68,43.73,44.62,201200.0,25.8763,26.3241,25.7644,26.2888,201200.0
2008-05-14 09:40:00,44.61,45.0,44.59,44.81,323800.0,26.2829,26.5126,26.2711,26.4007,323800.0
2008-05-14 09:50:00,44.81,44.88,44.64,44.73,307700.0,26.4007,26.4419,26.3005,26.3536,307700.0
2008-05-14 10:00:00,44.73,44.8,44.59,44.68,146900.0,26.3536,26.3948,26.2711,26.3241,146900.0
2008-05-14 10:10:00,44.66,44.67,44.41,44.53,116000.0,26.3123,26.3182,26.165,26.2357,116000.0
2008-05-14 10:20:00,44.53,44.73,44.53,44.71,123800.0,26.2357,26.3536,26.2357,26.3418,123800.0
2008-05-14 10:30:00,44.7,44.85,44.51,44.64,150600.0,26.3359,26.4243,26.2239,26.3005,150600.0
2008-05-14 10:40:00,44.64,44.73,44.55,44.59,122300.0,26.3005,26.3536,26.2475,26.2711,122300.0
2008-05-14 10:50:00,44.59,44.7,44.49,44.7,89500.0,26.2711,26.3359,26.2122,26.3359,89500.0
2008-05-14 11:00:00,44.69,44.7,44.58,44.58,28100.0,26.33,26.3359,26.2652,26.2652,28100.0
2008-05-14 11:10:00,44.6,44.65,44.47,44.58,70700.0,26.277,26.3064,26.2004,26.2652,70700.0
2008-05-14 11:20:00,44.58,44.7,44.57,44.7,37800.0,26.2652,26.3359,26.2593,26.3359,37800.0
2008-05-14 11:30:00,44.69,44.7,44.6,44.62,26300.0,26.33,26.3359,26.277,26.2888,26300.0
2008-05-14 11:40:00,44.64,44.65,44.49,44.57,39900.0,26.3005,26.3064,26.2122,26.2593,39900.0
2008-05-14 11:50:00,44.57,44.75,44.57,44.71,141700.0,26.2593,26.3653,26.2593,26.3418,141700.0
2008-05-14 12:00:00,44.72,44.75,43.63,44.7,35000.0,26.3477,26.3653,25.7055,26.3359,35000.0
2008-05-14 12:10:00,44.71,44.73,44.65,44.69,28400.0,26.3418,26.3536,26.3064,26.33,28400.0
2008-05-14 12:20:00,44.67,44.75,44.6,44.62,74300.0,26.3182,26.3653,26.277,26.2888,74300.0
2008-05-14 12:30:00,44.63,44.73,44.62,44.69,21700.0,26.2946,26.3536,26.2888,26.33,21700.0
2008-05-14 12:40:00,44.69,44.75,44.63,44.73,34900.0,26.33,26.3653,26.2946,26.3536,34900.0
2008-05-14 12:50:00,44.73,44.75,44.68,44.75,64600.0,26.3536,26.3653,26.3241,26.3653,64600.0
2008-05-14 13:00:00,44.74,44.75,44.68,44.73,62700.0,26.3595,26.3653,26.3241,26.3536,62700.0
2008-05-14 13:10:00,44.73,44.89,44.71,44.83,124800.0,26.3536,26.4478,26.3418,26.4125,124800.0
2008-05-14 13:20:00,44.83,44.85,44.82,44.85,40600.0,26.4125,26.4243,26.4066,26.4243,40600.0
2008-05-14 13:30:00,44.85,44.85,44.73,44.76,55800.0,26.4243,26.4243,26.3536,26.3712,55800.0
2008-05-14 13:40:00,44.77,44.9,44.77,44.88,55400.0,26.3771,26.4537,26.3771,26.4419,55400.0
2008-05-14 13:50:00,44.88,44.92,44.85,44.9,54600.0,26.4419,26.4655,26.4243,26.4537,54600.0
2008-05-14 14:00:00,44.9,44.96,44.89,44.96,83100.0,26.4537,26.4891,26.4478,26.4891,83100.0
2008-05-14 14:10:00,44.96,45.0,44.93,45.0,94300.0,26.4891,26.5126,26.4714,26.5126,94300.0
2008-05-14 14:20:00,44.99,45.08,44.97,45.04,128600.0,26.5067,26.5598,26.495,26.5362,128600.0
2008-05-14 14:30:00,45.05,45.12,44.99,45.01,97100.0,26.5421,26.5833,26.5067,26.5185,97100.0
2008-05-14 14:40:00,45.01,45.09,45.01,45.05,81500.0,26.5185,26.5657,26.5185,26.5421,81500.0
2008-05-14 14:50:00,45.04,45.05,44.92,45.02,95600.0,26.5362,26.5421,26.4655,26.5244,95600.0
2008-05-14 15:00:00,44.99,45.03,44.86,44.87,130600.0,26.5067,26.5303,26.4302,26.436,130600.0
2008-05-14 15:10:00,44.86,44.95,44.84,44.94,151000.0,26.4302,26.4832,26.4184,26.4773,151000.0
2008-05-14 15:20:00,44.94,44.95,44.74,44.88,170900.0,26.4773,26.4832,26.3595,26.4419,170900.0
2008-05-14 15:30:00,44.88,44.89,44.79,44.86,256200.0,26.4419,26.4478,26.3889,26.4302,256200.0
2008-05-14 15:40:00,44.86,44.92,44.74,44.87,400500.0,26.4302,26.4655,26.3595,26.436,400500.0
2008-05-14 15:50:00,44.88,44.94,44.81,44.85,523900.0,26.4419,26.4773,26.4007,26.4243,523900.0
2008-05-15 09:30:00,44.88,44.88,44.43,44.51,126700.0,26.4419,26.4419,26.1768,26.2239,126700.0
2008-05-15 09:40:00,44.49,44.62,44.19,44.35,168100.0,26.2122,26.2888,26.0354,26.1297,168100.0
2008-05-15 09:50:00,44.34,44.44,44.07,44.3,131300.0,26.1238,26.1827,25.9647,26.1002,131300.0
2008-05-15 10:00:00,44.32,44.66,44.25,44.66,130400.0,26.112,26.3123,26.0708,26.3123,130400.0
2008-05-15 10:10:00,44.66,44.76,44.45,44.76,82900.0,26.3123,26.3712,26.1886,26.3712,82900.0
2008-05-15 10:20:00,44.77,44.85,44.7,44.8,67700.0,26.3771,26.4243,26.3359,26.3948,67700.0
2008-05-15 10:30:00,44.78,44.83,44.6,44.72,54200.0,26.383,26.4125,26.277,26.3477,54200.0
2008-05-15 10:40:00,44.73,44.82,44.62,44.66,48000.0,26.3536,26.4066,26.2888,26.3123,48000.0
2008-05-15 10:50:00,44.67,44.72,44.63,44.67,41600.0,26.3182,26.3477,26.2946,26.3182,41600.0
2008-05-15 11:00:00,44.66,44.75,44.62,44.7,98100.0,26.3123,26.3653,26.2888,26.3359,98100.0
2008-05-15 11:10:00,44.7,44.72,44.51,44.56,78300.0,26.3359,26.3477,26.2239,26.2534,78300.0
2008-05-15 11:20:00,44.56,44.67,44.52,44.59,45200.0,26.2534,26.3182,26.2298,26.2711,45200.0
2008-05-15 11:30:00,44.6,44.68,44.54,44.61,41600.0,26.277,26.3241,26.2416,26.2829,41600.0
2008-05-15 11:40:00,44.62,44.68,44.56,44.64,58900.0,26.2888,26.3241,26.2534,26.3005,58900.0
2008-05-15 11:50:00,44.63,44.72,44.54,44.67,77200.0,26.2946,26.3477,26.2416,26.3182,77200.0
2008-05-15 12:00:00,44.67,44.84,44.64,44.82,205500.0,26.3182,26.4184,26.3005,26.4066,205500.0
2008-05-15 12:10:00,44.82,44.84,44.71,44.72,83200.0,26.4066,26.4184,26.3418,26.3477,83200.0
2008-05-15 12:20:00,44.71,44.94,44.71,44.92,135000.0,26.3418,26.4773,26.3418,26.4655,135000.0
2008-05-15 12:30:00,44.92,45.0,44.85,45.0,208200.0,26.4655,26.5126,26.4243,26.5126,208200.0
2008-05-15 12:40:00,45.0,45.12,44.94,44.98,124900.0,26.5126,26.5833,26.4773,26.5009,124900.0
2008-05-15 12:50:00,44.97,45.01,44.91,44.98,141900.0,26.495,26.5185,26.4596,26.5009,141900.0
2008-05-15 13:00:00,44.96,45.2,44.93,45.05,126300.0,26.4891,26.6305,26.4714,26.5421,126300.0
2008-05-15 13:10:00,45.03,45.19,45.01,45.06,123200.0,26.5303,26.6246,26.5185,26.548,123200.0
2008-05-15 13:20:00,45.05,45.24,45.03,45.14,115200.0,26.5421,26.654,26.5303,26.5951,115200.0
2008-05-15 13:30:00,45.14,45.17,44.99,45.01,143100.0,26.5951,26.6128,26.5067,26.5185,143100.0
2008-05-15 13:40:00,45.02,45.02,44.89,44.95,132300.0,26.5244,26.5244,26.4478,26.4832,132300.0
2008-05-15 13:50:00,44.95,44.95,44.73,44.84,91300.0,26.4832,26.4832,26.3536,26.4184,91300.0
2008-05-15 14:00:00,44.84,44.95,44.8,44.94,76900.0,26.4184,26.4832,26.3948,26.4773,76900.0
2008-05-15 14:10:00,44.94,45.0,44.86,44.86,67100.0,26.4773,26.5126,26.4302,26.4302,67100.0
2008-05-15 14:20:00,44.87,44.98,44.72,44.76,91200.0,26.436,26.5009,26.3477,26.3712,91200.0
2008-05-15 14:30:00,44.75,44.91,44.74,44.82,69700.0,26.3653,26.4596,26.3595,26.4066,69700.0
2008-05-15 14:40:00,44.82,44.86,44.76,44.81,73200.0,26.4066,26.4302,26.3712,26.4007,73200.0
2008-05-15 14:50:00,44.81,44.95,44.81,44.83,72300.0,26.4007,26.4832,26.4007,26.4125,72300.0
2008-05-15 15:00:00,44.83,44.95,44.8,44.92,99300.0,26.4125,26.4832,26.3948,26.4655,99300.0
2008-05-15 15:10:00,44.93,45.07,44.87,45.05,91200.0,26.4714,26.5539,26.436,26.5421,91200.0
2008-05-15 15:20:00,45.05,45.06,44.9,45.03,118900.0,26.5421,26.548,26.4537,26.5303,118900.0
2008-05-15 15:30:00,45.04,45.14,44.94,45.14,151900.0,26.5362,26.5951,26.4773,26.5951,151900.0
2008-05-15 15:40:00,45.14,45.32,45.14,45.31,292100.0,26.5951,26.7012,26.5951,26.6953,292100.0
2008-05-15 15:50:00,45.3,45.37,45.1,45.28,405800.0,26.6894,26.7306,26.5716,26.6776,405800.0
2008-05-16 09:30:00,45.42,45.42,44.95,44.95,474800.0,26.7601,26.7601,26.4832,26.4832,474800.0
2008-05-16 09:40:00,44.95,45.25,44.65,45.13,206100.0,26.4832,26.6599,26.3064,26.5892,206100.0
2008-05-16 09:50:00,45.15,45.15,44.68,44.76,96500.0,26.601,26.601,26.3241,26.3712,96500.0
2008-05-16 10:00:00,44.73,44.73,44.53,44.57,142600.0,26.3536,26.3536,26.2357,26.2593,142600.0
2008-05-16 10:10:00,44.56,44.6,44.34,44.59,90300.0,26.2534,26.277,26.1238,26.2711,90300.0
2008-05-16 10:20:00,44.62,44.8,44.35,44.78,103400.0,26.2888,26.3948,26.1297,26.383,103400.0
2008-05-16 10:30:00,44.79,44.85,44.48,44.72,93900.0,26.3889,26.4243,26.2063,26.3477,93900.0
2008-05-16 10:40:00,44.73,44.82,44.62,44.69,88800.0,26.3536,26.4066,26.2888,26.33,88800.0
2008-05-16 10:50:00,44.69,44.7,44.41,44.42,79900.0,26.33,26.3359,26.165,26.1709,79900.0
2008-05-16 11:00:00,44.42,44.55,44.33,44.47,78500.0,26.1709,26.2475,26.1179,26.2004,78500.0
2008-05-16 11:10:00,44.47,44.51,44.32,44.41,76400.0,26.2004,26.2239,26.112,26.165,76400.0
2008-05-16 11:20:00,44.41,44.43,44.25,44.35,78000.0,26.165,26.1768,26.0708,26.1297,78000.0
2008-05-16 11:30:00,44.35,44.4,44.26,44.27,44000.0,26.1297,26.1591,26.0767,26.0825,44000.0
2008-05-16 11:40:00,44.27,44.4,44.23,44.39,85100.0,26.0825,26.1591,26.059,26.1532,85100.0
2008-05-16 11:50:00,44.39,44.6,44.35,44.5,80400.0,26.1532,26.277,26.1297,26.2181,80400.0
2008-05-16 12:00:00,44.49,44.49,44.38,44.44,44400.0,26.2122,26.2122,26.1474,26.1827,44400.0
2008-05-16 12:10:00,44.46,44.57,44.44,44.56,52300.0,26.1945,26.2593,26.1827,26.2534,52300.0
2008-05-16 12:20:00,44.57,44.65,44.46,44.65,81600.0,26.2593,26.3064,26.1945,26.3064,81600.0
2008-05-16 12:30:00,44.65,44.73,44.54,44.72,138200.0,26.3064,26.3536,26.2416,26.3477,138200.0
2008-05-16 12:40:00,44.71,44.74,44.68,44.69,54600.0,26.3418,26.3595,26.3241,26.33,54600.0
2008-05-16 12:50:00,44.7,44.79,44.68,44.73,45300.0,26.3359,26.3889,26.3241,26.3536,45300.0
2008-05-16 13:00:00,44.73,44.83,44.72,44.83,41300.0,26.3536,26.4125,26.3477,26.4125,41300.0
2008-05-16 13:10:00,44.83,44.88,44.73,44.77,63800.0,26.4125,26.4419,26.3536,26.3771,63800.0
2008-05-16 13:20:00,44.79,44.85,44.74,44.78,57800.0,26.3889,26.4243,26.3595,26.383,57800.0
2008-05-16 13:30:00,44.78,44.78,44.65,44.66,61200.0,26.383,26.383,26.3064,26.3123,61200.0
2008-05-16 13:40:00,44.66,44.71,44.65,44.68,46600.0,26.3123,26.3418,26.3064,26.3241,46600.0
2008-05-16 13:50:00,44.67,44.77,44.66,44.7,87200.0,26.3182,26.3771,26.3123,26.3359,87200.0
2008-05-16 14:00:00,44.7,44.75,44.63,44.73,71600.0,26.3359,26.3653,26.2946,26.3536,71600.0
2008-05-16 14:10:00,44.74,44.79,44.67,44.73,70400.0,26.3595,26.3889,26.3182,26.3536,70400.0
2008-05-16 14:20:00,44.74,44.78,44.69,44.72,61000.0,26.3595,26.383,26.33,26.3477,61000.0
2008-05-16 14:30:00,44.72,44.74,44.65,44.71,105400.0,26.3477,26.3595,26.3064,26.3418,105400.0
2008-05-16 14:40:00,44.7,44.84,44.68,44.83,85000.0,26.3359,26.4184,26.3241,26.4125,85000.0
2008-05-16 14:50:00,44.84,45.03,44.82,45.0,180200.0,26.4184,26.5303,26.4066,26.5126,180200.0
2008-05-16 15:00:00,45.0,45.0,44.85,45.0,120500.0,26.5126,26.5126,26.4243,26.5126,120500.0
2008-05-16 15:10:00,45.0,45.09,44.99,45.09,164200.0,26.5126,26.5657,26.5067,26.5657,164200.0
2008-05-16 15:20:00,45.08,45.09,44.97,45.05,199200.0,26.5598,26.5657,26.495,26.5421,199200.0
2008-05-16 15:30:00,45.04,45.12,44.97,45.11,151200.0,26.5362,26.5833,26.495,26.5774,151200.0
2008-05-16 15:40:00,45.11,45.22,45.0,45.04,316600.0,26.5774,26.6423,26.5126,26.5362,316600.0
2008-05-16 15:50:00,45.05,45.07,44.94,45.06,375600.0,26.5421,26.5539,26.4773,26.548,375600.0
2008-05-19 09:30:00,45.0,45.0,44.51,44.52,64500.0,26.5126,26.5126,26.2239,26.2298,64500.0
2008-05-19 09:40:00,44.52,44.88,44.37,44.62,146900.0,26.2298,26.4419,26.1415,26.2888,146900.0
2008-05-19 09:50:00,44.62,44.84,44.47,44.71,131200.0,26.2888,26.4184,26.2004,26.3418,131200.0
2008-05-19 10:00:00,44.71,44.74,44.47,44.73,100500.0,26.3418,26.3595,26.2004,26.3536,100500.0
2008-05-19 10:10:00,44.75,44.76,44.5,44.58,102600.0,26.3653,26.3712,26.2181,26.2652,102600.0
2008-05-19 10:20:00,44.59,44.67,44.45,44.64,68700.0,26.2711,26.3182,26.1886,26.3005,68700.0
2008-05-19 10:30:00,44.64,44.88,44.63,44.8,64500.0,26.3005,26.4419,26.2946,26.3948,64500.0
2008-05-19 10:40:00,44.78,44.79,44.46,44.52,125600.0,26.383,26.3889,26.1945,26.2298,125600.0
2008-05-19 10:50:00,44.53,44.68,44.49,44.62,65100.0,26.2357,26.3241,26.2122,26.2888,65100.0
2008-05-19 11:00:00,44.63,44.69,44.42,44.44,98900.0,26.2946,26.33,26.1709,26.1827,98900.0
2008-05-19 11:10:00,44.44,44.83,44.43,44.79,100800.0,26.1827,26.4125,26.1768,26.3889,100800.0
2008-05-19 11:20:00,44.79,44.91,44.74,44.8,69900.0,26.3889,26.4596,26.3595,26.3948,69900.0
2008-05-19 11:30:00,44.8,44.86,44.78,44.86,44300.0,26.3948,26.4302,26.383,26.4302,44300.0
2008-05-19 11:40:00,44.85,44.99,44.82,44.95,54500.0,26.4243,26.5067,26.4066,26.4832,54500.0
2008-05-19 11:50:00,44.96,45.01,44.83,44.88,91400.0,26.4891,26.5185,26.4125,26.4419,91400.0
2008-05-19 12:00:00,44.88,44.89,44.71,44.78,77000.0,26.4419,26.4478,26.3418,26.383,77000.0
2008-05-19 12:10:00,44.79,44.84,44.72,44.73,54200.0,26.3889,26.4184,26.3477,26.3536,54200.0
2008-05-19 12:20:00,44.73,44.78,44.67,44.68,62500.0,26.3536,26.383,26.3182,26.3241,62500.0
2008-05-19 12:30:00,44.69,44.8,44.65,44.66,63200.0,26.33,26.3948,26.3064,26.3123,63200.0
2008-05-19 12:40:00,44.67,44.74,44.61,44.62,45800.0,26.3182,26.3595,26.2829,26.2888,45800.0
2008-05-19 12:50:00,44.63,44.64,44.57,44.63,44200.0,26.2946,26.3005,26.2593,26.2946,44200.0
2008-05-19 13:00:00,44.63,44.74,44.63,44.69,45100.0,26.2946,26.3595,26.2946,26.33,45100.0
2008-05-19 13:10:00,44.69,44.71,44.49,44.66,92800.0,26.33,26.3418,26.2122,26.3123,92800.0
2008-05-19 13:20:00,44.66,44.89,44.64,44.89,62300.0,26.3123,26.4478,26.3005,26.4478,62300.0
2008-05-19 13:30:00,44.88,44.92,44.73,44.75,54500.0,26.4419,26.4655,26.3536,26.3653,54500.0
2008-05-19 13:40:00,44.75,44.79,44.69,44.77,75700.0,26.3653,26.3889,26.33,26.3771,75700.0
2008-05-19 13:50:00,44.77,44.85,44.58,44.64,131100.0,26.3771,26.4243,26.2652,26.3005,131100.0
2008-05-19 14:00:00,44.65,44.66,44.54,44.57,87300.0,26.3064,26.3123,26.2416,26.2593,87300.0
2008-05-19 14:10:00,44.56,44.56,44.22,44.36,204400.0,26.2534,26.2534,26.0531,26.1356,204400.0
2008-05-19 14:20:00,44.36,44.42,44.09,44.17,226300.0,26.1356,26.1709,25.9765,26.0236,226300.0
2008-05-19 14:30:00,44.19,44.29,44.12,44.22,149300.0,26.0354,26.0943,25.9942,26.0531,149300.0
2008-05-19 14:40:00,44.22,44.29,44.15,44.17,95300.0,26.0531,26.0943,26.0118,26.0236,95300.0
2008-05-19 14:50:00,44.16,44.33,44.15,44.22,109900.0,26.0177,26.1179,26.0118,26.0531,109900.0
2008-05-19 15:00:00,44.24,44.3,44.19,44.26,61200.0,26.0649,26.1002,26.0354,26.0767,61200.0
2008-05-19 15:10:00,44.26,44.36,44.2,44.27,76200.0,26.0767,26.1356,26.0413,26.0825,76200.0
2008-05-19 15:20:00,44.27,44.34,44.23,44.26,87100.0,26.0825,26.1238,26.059,26.0767,87100.0
2008-05-19 15:30:00,44.26,44.28,43.93,43.94,158000.0,26.0767,26.0884,25.8822,25.8881,158000.0
2008-05-19 15:40:00,43.93,44.09,43.91,44.03,217300.0,25.8822,25.9765,25.8704,25.9411,217300.0
2008-05-19 15:50:00,44.03,44.18,43.95,44.09,280200.0,25.9411,26.0295,25.894,25.9765,280200.0
2008-05-20 09:30:00,43.93,43.96,43.58,43.75,159100.0,25.8822,25.8999,25.676,25.7762,159100.0
2008-05-20 09:40:00,43.74,43.74,43.5,43.74,180000.0,25.7703,25.7703,25.6289,25.7703,180000.0
2008-05-20 09:50:00,43.74,43.78,43.45,43.45,275800.0,25.7703,25.7939,25.5994,25.5994,275800.0
2008-05-20 10:00:00,43.46,43.51,43.23,43.31,234000.0,25.6053,25.6348,25.4698,25.5169,234000.0
2008-05-20 10:10:00,43.3,43.37,43.18,43.24,137600.0,25.511,25.5523,25.4403,25.4757,137600.0
2008-05-20 10:20:00,43.25,43.44,43.18,43.3,120400.0,25.4816,25.5935,25.4403,25.511,120400.0
2008-05-20 10:30:00,43.32,43.32,43.13,43.2,161700.0,25.5228,25.5228,25.4109,25.4521,161700.0
2008-05-20 10:40:00,43.2,43.3,43.09,43.14,85100.0,25.4521,25.511,25.3873,25.4168,85100.0
2008-05-20 10:50:00,43.15,43.19,42.94,43.0,180000.0,25.4227,25.4462,25.2989,25.3343,180000.0
2008-05-20 11:00:00,43.0,43.12,42.86,42.92,287300.0,25.3343,25.405,25.2518,25.2872,287300.0
2008-05-20 11:10:00,42.92,43.08,42.88,43.07,80900.0,25.2872,25.3814,25.2636,25.3755,80900.0
2008-05-20 11:20:00,43.07,43.18,43.04,43.16,83200.0,25.3755,25.4403,25.3579,25.4286,83200.0
2008-05-20 11:30:00,43.16,43.2,43.06,43.1,74200.0,25.4286,25.4521,25.3696,25.3932,74200.0
2008-05-20 11:40:00,43.1,43.17,43.01,43.03,69000.0,25.3932,25.4345,25.3402,25.352,69000.0
2008-05-20 11:50:00,43.04,43.2,43.0,43.2,77400.0,25.3579,25.4521,25.3343,25.4521,77400.0
2008-05-20 12:00:00,43.2,43.38,43.18,43.37,94900.0,25.4521,25.5582,25.4403,25.5523,94900.0
2008-05-20 12:10:00,43.36,43.41,43.31,43.32,64800.0,25.5464,25.5759,25.5169,25.5228,64800.0
2008-05-20 12:20:00,43.33,43.45,43.3,43.39,76200.0,25.5287,25.5994,25.511,25.5641,76200.0
2008-05-20 12:30:00,43.4,43.44,43.33,43.38,60100.0,25.57,25.5935,25.5287,25.5582,60100.0
2008-05-20 12:40:00,43.38,43.44,43.32,43.33,74700.0,25.5582,25.5935,25.5228,25.5287,74700.0
2008-05-20 12:50:00,43.34,43.36,43.27,43.33,108200.0,25.5346,25.5464,25.4934,25.5287,108200.0
2008-05-20 13:00:00,43.33,43.37,43.25,43.27,99300.0,25.5287,25.5523,25.4816,25.4934,99300.0
2008-05-20 13:10:00,43.28,43.33,43.26,43.33,100600.0,25.4993,25.5287,25.4875,25.5287,100600.0
2008-05-20 13:20:00,43.32,43.34,43.23,43.28,86200.0,25.5228,25.5346,25.4698,25.4993,86200.0
2008-05-20 13:30:00,43.27,43.33,43.24,43.28,87300.0,25.4934,25.5287,25.4757,25.4993,87300.0
2008-05-20 13:40:00,43.27,43.35,43.21,43.33,114700.0,25.4934,25.5405,25.458,25.5287,114700.0
2008-05-20 13:50:00,43.32,43.35,43.2,43.27,137500.0,25.5228,25.5405,25.4521,25.4934,137500.0
2008-05-20 14:00:00,43.27,43.32,43.25,43.28,72000.0,25.4934,25.5228,25.4816,25.4993,72000.0
2008-05-20 14:10:00,43.28,43.28,43.22,43.28,203600.0,25.4993,25.4993,25.4639,25.4993,203600.0
2008-05-20 14:20:00,43.27,43.3,43.11,43.13,151800.0,25.4934,25.511,25.3991,25.4109,151800.0
2008-05-20 14:30:00,43.14,43.34,43.12,43.29,71500.0,25.4168,25.5346,25.405,25.5052,71500.0
2008-05-20 14:40:00,43.3,43.34,43.24,43.25,93900.0,25.511,25.5346,25.4757,25.4816,93900.0
2008-05-20 14:50:00,43.26,43.31,43.25,43.27,95100.0,25.4875,25.5169,25.4816,25.4934,95100.0
2008-05-20 15:00:00,43.27,43.44,43.27,43.35,102900.0,25.4934,25.5935,25.4934,25.5405,102900.0
2008-05-20 15:10:00,43.37,43.45,43.33,43.4,128600.0,25.5523,25.5994,25.5287,25.57,128600.0
2008-05-20 15:20:00,43.4,43.45,43.34,43.39,152400.0,25.57,25.5994,25.5346,25.5641,152400.0
2008-05-20 15:30:00,43.4,43.41,43.25,43.28,162900.0,25.57,25.5759,25.4816,25.4993,162900.0
2008-05-20 15:40:00,43.27,43.41,43.27,43.31,246100.0,25.4934,25.5759,25.4934,25.5169,246100.0
2008-05-20 15:50:00,43.31,43.47,43.31,43.38,232400.0,25.5169,25.6112,25.5169,25.5582,232400.0
2008-05-21 09:30:00,43.35,43.5,43.23,43.47,74400.0,25.5405,25.6289,25.4698,25.6112,74400.0
2008-05-21 09:40:00,43.49,43.51,43.16,43.2,170100.0,25.623,25.6348,25.4286,25.4521,170100.0
2008-05-21 09:50:00,43.17,43.31,43.15,43.28,165700.0,25.4345,25.5169,25.4227,25.4993,165700.0
2008-05-21 10:00:00,43.29,43.65,43.25,43.37,200200.0,25.5052,25.7173,25.4816,25.5523,200200.0
2008-05-21 10:10:00,43.37,43.58,43.36,43.55,66300.0,25.5523,25.676,25.5464,25.6583,66300.0
2008-05-21 10:20:00,43.55,43.75,43.55,43.61,103000.0,25.6583,25.7762,25.6583,25.6937,103000.0
2008-05-21 10:30:00,43.6,43.6,43.23,43.4,103300.0,25.6878,25.6878,25.4698,25.57,103300.0
2008-05-21 10:40:00,43.41,43.53,43.24,43.27,92900.0,25.5759,25.6466,25.4757,25.4934,92900.0
2008-05-21 10:50:00,43.26,43.3,43.01,43.02,112700.0,25.4875,25.511,25.3402,25.3461,112700.0
2008-05-21 11:00:00,43.05,43.19,43.05,43.08,143600.0,25.3638,25.4462,25.3638,25.3814,143600.0
2008-05-21 11:10:00,43.07,43.17,43.03,43.07,83500.0,25.3755,25.4345,25.352,25.3755,83500.0
2008-05-21 11:20:00,43.05,43.3,43.03,43.26,93700.0,25.3638,25.511,25.352,25.4875,93700.0
2008-05-21 11:30:00,43.25,43.4,43.13,43.14,109500.0,25.4816,25.57,25.4109,25.4168,109500.0
2008-05-21 11:40:00,43.14,43.26,43.14,43.17,63400.0,25.4168,25.4875,25.4168,25.4345,63400.0
2008-05-21 11:50:00,43.18,43.31,43.12,43.25,96500.0,25.4403,25.5169,25.405,25.4816,96500.0
2008-05-21 12:00:00,43.25,43.3,43.23,43.26,66500.0,25.4816,25.511,25.4698,25.4875,66500.0
2008-05-21 12:10:00,43.27,43.34,43.25,43.28,69500.0,25.4934,25.5346,25.4816,25.4993,69500.0
2008-05-21 12:20:00,43.28,43.41,43.28,43.32,51000.0,25.4993,25.5759,25.4993,25.5228,51000.0
2008-05-21 12:30:00,43.31,43.39,43.27,43.33,34100.0,25.5169,25.5641,25.4934,25.5287,34100.0
2008-05-21 12:40:00,43.35,43.59,43.34,43.46,81400.0,25.5405,25.6819,25.5346,25.6053,81400.0
2008-05-21 12:50:00,43.46,43.53,43.44,43.52,82200.0,25.6053,25.6466,25.5935,25.6407,82200.0
2008-05-21 13:00:00,43.52,43.53,43.34,43.39,59000.0,25.6407,25.6466,25.5346,25.5641,59000.0
2008-05-21 13:10:00,43.39,43.47,43.39,43.4,50500.0,25.5641,25.6112,25.5641,25.57,50500.0
2008-05-21 13:20:00,43.39,43.44,43.32,43.33,62700.0,25.5641,25.5935,25.5228,25.5287,62700.0
2008-05-21 13:30:00,43.34,43.44,43.34,43.4,35100.0,25.5346,25.5935,25.5346,25.57,35100.0
2008-05-21 13:40:00,43.41,43.46,43.3,43.3,39900.0,25.5759,25.6053,25.511,25.511,39900.0
2008-05-21 13:50:00,43.31,43.4,43.26,43.29,43600.0,25.5169,25.57,25.4875,25.5052,43600.0
2008-05-21 14:00:00,43.27,43.36,43.16,43.19,279800.0,25.4934,25.5464,25.4286,25.4462,279800.0
2008-05-21 14:10:00,43.19,43.22,43.04,43.05,444500.0,25.4462,25.4639,25.3579,25.3638,444500.0
2008-05-21 14:20:00,43.06,43.1,42.97,43.04,218600.0,25.3696,25.3932,25.3166,25.3579,218600.0
2008-05-21 14:30:00,43.03,43.11,42.95,43.03,392100.0,25.352,25.3991,25.3048,25.352,392100.0
2008-05-21 14:40:00,43.01,43.03,42.53,42.55,316800.0,25.3402,25.352,25.0574,25.0692,316800.0
2008-05-21 14:50:00,42.55,42.79,42.52,42.78,235900.0,25.0692,25.2106,25.0515,25.2047,235900.0
2008-05-21 15:00:00,42.79,42.82,42.68,42.82,163700.0,25.2106,25.2282,25.1458,25.2282,163700.0
2008-05-21 15:10:00,42.8,43.0,42.73,42.89,184100.0,25.2165,25.3343,25.1752,25.2695,184100.0
2008-05-21 15:20:00,42.88,42.95,42.83,42.87,159600.0,25.2636,25.3048,25.2341,25.2577,159600.0
2008-05-21 15:30:00,42.88,42.95,42.78,42.83,172700.0,25.2636,25.3048,25.2047,25.2341,172700.0
2008-05-21 15:40:00,42.81,42.84,42.6,42.75,183000.0,25.2224,25.24,25.0986,25.187,183000.0
2008-05-21 15:50:00,42.75,42.8,42.51,42.63,531500.0,25.187,25.2165,25.0456,25.1163,531500.0
2008-05-22 09:30:00,42.74,42.9,42.0,42.0,486800.0,25.1811,25.2754,24.7451,24.7451,486800.0
2008-05-22 09:40:00,42.05,42.38,42.04,42.17,329700.0,24.7746,24.969,24.7687,24.8453,329700.0
2008-05-22 09:50:00,42.17,42.39,42.15,42.3,196500.0,24.8453,24.9749,24.8335,24.9219,196500.0
2008-05-22 10:00:00,42.29,42.49,42.23,42.4,175200.0,24.916,25.0338,24.8806,24.9808,175200.0
2008-05-22 10:10:00,42.42,42.59,42.3,42.49,349400.0,24.9926,25.0927,24.9219,25.0338,349400.0
2008-05-22 10:20:00,42.49,42.68,42.4,42.68,151800.0,25.0338,25.1458,24.9808,25.1458,151800.0
2008-05-22 10:30:00,42.68,42.87,42.57,42.62,151500.0,25.1458,25.2577,25.081,25.1104,151500.0
2008-05-22 10:40:00,42.62,42.83,42.55,42.78,241300.0,25.1104,25.2341,25.0692,25.2047,241300.0
2008-05-22 10:50:00,42.78,42.8,42.52,42.63,88400.0,25.2047,25.2165,25.0515,25.1163,88400.0
2008-05-22 11:00:00,42.63,42.7,42.55,42.58,117800.0,25.1163,25.1575,25.0692,25.0868,117800.0
2008-05-22 11:10:00,42.57,42.83,42.56,42.65,78600.0,25.081,25.2341,25.0751,25.1281,78600.0
2008-05-22 11:20:00,42.65,42.82,42.65,42.71,71600.0,25.1281,25.2282,25.1281,25.1634,71600.0
2008-05-22 11:30:00,42.7,42.74,42.44,42.64,96900.0,25.1575,25.1811,25.0044,25.1222,96900.0
2008-05-22 11:40:00,42.63,42.69,42.33,42.42,81400.0,25.1163,25.1517,24.9396,24.9926,81400.0
2008-05-22 11:50:00,42.41,42.6,42.39,42.53,77300.0,24.9867,25.0986,24.9749,25.0574,77300.0
2008-05-22 12:00:00,42.5,42.56,42.36,42.4,52300.0,25.0397,25.0751,24.9572,24.9808,52300.0
2008-05-22 12:10:00,42.42,42.51,42.34,42.42,119600.0,24.9926,25.0456,24.9454,24.9926,119600.0
2008-05-22 12:20:00,42.42,42.58,42.41,42.55,37800.0,24.9926,25.0868,24.9867,25.0692,37800.0
2008-05-22 12:30:00,42.55,42.73,42.54,42.73,45100.0,25.0692,25.1752,25.0633,25.1752,45100.0
2008-05-22 12:40:00,42.73,42.75,42.6,42.66,34200.0,25.1752,25.187,25.0986,25.134,34200.0
2008-05-22 12:50:00,42.66,42.76,42.63,42.7,39100.0,25.134,25.1929,25.1163,25.1575,39100.0
2008-05-22 13:00:00,42.69,42.79,42.65,42.77,30800.0,25.1517,25.2106,25.1281,25.1988,30800.0
2008-05-22 13:10:00,42.76,42.82,42.72,42.8,65700.0,25.1929,25.2282,25.1693,25.2165,65700.0
2008-05-22 13:20:00,42.81,42.81,42.71,42.71,57800.0,25.2224,25.2224,25.1634,25.1634,57800.0
2008-05-22 13:30:00,42.72,42.88,42.71,42.77,78300.0,25.1693,25.2636,25.1634,25.1988,78300.0
2008-05-22 13:40:00,42.79,42.89,42.79,42.88,41000.0,25.2106,25.2695,25.2106,25.2636,41000.0
2008-05-22 13:50:00,42.89,42.89,42.77,42.81,63900.0,25.2695,25.2695,25.1988,25.2224,63900.0
2008-05-22 14:00:00,42.81,43.0,42.79,42.83,106900.0,25.2224,25.3343,25.2106,25.2341,106900.0
2008-05-22 14:10:00,42.84,42.86,42.66,42.76,80600.0,25.24,25.2518,25.134,25.1929,80600.0
2008-05-22 14:20:00,42.77,42.81,42.63,42.73,117100.0,25.1988,25.2224,25.1163,25.1752,117100.0
2008-05-22 14:30:00,42.74,42.83,42.64,42.83,105700.0,25.1811,25.2341,25.1222,25.2341,105700.0
2008-05-22 14:40:00,42.83,42.9,42.78,42.8,102000.0,25.2341,25.2754,25.2047,25.2165,102000.0
2008-05-22 14:50:00,42.82,42.91,42.77,42.84,92800.0,25.2282,25.2813,25.1988,25.24,92800.0
2008-05-22 15:00:00,42.83,42.91,42.79,42.85,104400.0,25.2341,25.2813,25.2106,25.2459,104400.0
2008-05-22 15:10:00,42.84,42.93,42.79,42.91,106100.0,25.24,25.2931,25.2106,25.2813,106100.0
2008-05-22 15:20:00,42.92,42.94,42.79,42.79,216600.0,25.2872,25.2989,25.2106,25.2106,216600.0
2008-05-22 15:30:00,42.8,42.8,42.63,42.75,181300.0,25.2165,25.2165,25.1163,25.187,181300.0
2008-05-22 15:40:00,42.73,42.82,42.67,42.81,138300.0,25.1752,25.2282,25.1399,25.2224,138300.0
2008-05-22 15:50:00,42.81,42.94,42.79,42.84,252500.0,25.2224,25.2989,25.2106,25.24,252500.0
2008-05-23 09:30:00,42.69,43.01,42.5,43.01,276500.0,25.1517,25.3402,25.0397,25.3402,276500.0
2008-05-23 09:40:00,43.04,43.1,42.72,42.84,289400.0,25.3579,25.3932,25.1693,25.24,289400.0
2008-05-23 09:50:00,42.83,42.96,42.75,42.9,187800.0,25.2341,25.3107,25.187,25.2754,187800.0
2008-05-23 10:00:00,42.9,43.37,42.9,43.2,327100.0,25.2754,25.5523,25.2754,25.4521,327100.0
2008-05-23 10:10:00,43.21,43.29,43.09,43.21,208300.0,25.458,25.5052,25.3873,25.458,208300.0
2008-05-23 10:20:00,43.22,43.29,43.07,43.07,139000.0,25.4639,25.5052,25.3755,25.3755,139000.0
2008-05-23 10:30:00,43.06,43.2,42.96,43.06,160400.0,25.3696,25.4521,25.3107,25.3696,160400.0
2008-05-23 10:40:00,43.09,43.11,42.87,42.96,146600.0,25.3873,25.3991,25.2577,25.3107,146600.0
2008-05-23 10:50:00,42.96,43.2,42.92,43.18,129400.0,25.3107,25.4521,25.2872,25.4403,129400.0
2008-05-23 11:00:00,43.19,43.63,43.17,43.52,270700.0,25.4462,25.7055,25.4345,25.6407,270700.0
2008-05-23 11:10:00,43.52,43.53,43.27,43.42,173600.0,25.6407,25.6466,25.4934,25.5818,173600.0
2008-05-23 11:20:00,43.4,43.51,43.3,43.38,112200.0,25.57,25.6348,25.511,25.5582,112200.0
2008-05-23 11:30:00,43.38,43.55,43.26,43.55,103200.0,25.5582,25.6583,25.4875,25.6583,103200.0
2008-05-23 11:40:00,43.55,43.98,43.53,43.93,190600.0,25.6583,25.9117,25.6466,25.8822,190600.0
2008-05-23 11:50:00,43.93,43.95,43.62,43.62,208500.0,25.8822,25.894,25.6996,25.6996,208500.0
2008-05-23 12:00:00,43.64,43.93,43.61,43.74,112600.0,25.7114,25.8822,25.6937,25.7703,112600.0
2008-05-23 12:10:00,43.75,43.89,43.75,43.84,72600.0,25.7762,25.8587,25.7762,25.8292,72600.0
2008-05-23 12:20:00,43.85,43.85,43.67,43.69,97900.0,25.8351,25.8351,25.729,25.7408,97900.0
2008-05-23 12:30:00,43.69,43.69,43.45,43.5,91000.0,25.7408,25.7408,25.5994,25.6289,91000.0
2008-05-23 12:40:00,43.49,43.53,43.29,43.45,139200.0,25.623,25.6466,25.5052,25.5994,139200.0
2008-05-23 12:50:00,43.45,43.5,43.34,43.46,74500.0,25.5994,25.6289,25.5346,25.6053,74500.0
2008-05-23 13:00:00,43.43,43.56,43.38,43.47,86800.0,25.5876,25.6642,25.5582,25.6112,86800.0
2008-05-23 13:10:00,43.48,43.5,43.37,43.48,68600.0,25.6171,25.6289,25.5523,25.6171,68600.0
2008-05-23 13:20:00,43.48,43.52,43.41,43.47,73000.0,25.6171,25.6407,25.5759,25.6112,73000.0
2008-05-23 13:30:00,43.47,43.54,43.36,43.38,123100.0,25.6112,25.6525,25.5464,25.5582,123100.0
2008-05-23 13:40:00,43.38,43.47,43.35,43.43,70300.0,25.5582,25.6112,25.5405,25.5876,70300.0
2008-05-23 13:50:00,43.43,43.44,43.25,43.32,97600.0,25.5876,25.5935,25.4816,25.5228,97600.0
2008-05-23 14:00:00,43.31,43.46,43.29,43.42,61200.0,25.5169,25.6053,25.5052,25.5818,61200.0
2008-05-23 14:10:00,43.42,43.5,43.35,43.44,76800.0,25.5818,25.6289,25.5405,25.5935,76800.0
2008-05-23 14:20:00,43.45,43.48,43.32,43.46,161700.0,25.5994,25.6171,25.5228,25.6053,161700.0
2008-05-23 14:30:00,43.45,43.48,43.3,43.33,78200.0,25.5994,25.6171,25.511,25.5287,78200.0
2008-05-23 14:40:00,43.32,43.44,43.3,43.41,66200.0,25.5228,25.5935,25.511,25.5759,66200.0
2008-05-23 14:50:00,43.4,43.41,43.25,43.28,112200.0,25.57,25.5759,25.4816,25.4993,112200.0
2008-05-23 15:00:00,43.3,43.37,43.26,43.33,76800.0,25.511,25.5523,25.4875,25.5287,76800.0
2008-05-23 15:10:00,43.33,43.38,43.21,43.32,116900.0,25.5287,25.5582,25.458,25.5228,116900.0
2008-05-23 15:20:00,43.32,43.48,43.27,43.41,126900.0,25.5228,25.6171,25.4934,25.5759,126900.0
2008-05-23 15:30:00,43.42,43.52,43.36,43.36,165700.0,25.5818,25.6407,25.5464,25.5464,165700.0
2008-05-23 15:40:00,43.35,43.35,43.23,43.32,182200.0,25.5405,25.5405,25.4698,25.5228,182200.0
2008-05-23 15:50:00,43.33,43.33,43.23,43.24,246600.0,25.5287,25.5287,25.4698,25.4757,246600.0
2008-05-27 09:30:00,43.27,43.57,43.17,43.57,158100.0,25.4934,25.6701,25.4345,25.6701,158100.0
2008-05-27 09:40:00,43.5,43.72,43.45,43.62,164700.0,25.6289,25.7585,25.5994,25.6996,164700.0
2008-05-27 09:50:00,43.62,43.76,43.59,43.63,87200.0,25.6996,25.7821,25.6819,25.7055,87200.0
2008-05-27 10:00:00,43.62,44.17,43.55,44.16,248100.0,25.6996,26.0236,25.6583,26.0177,248100.0
2008-05-27 10:10:00,44.16,44.16,43.71,43.73,202300.0,26.0177,26.0177,25.7526,25.7644,202300.0
2008-05-27 10:20:00,43.71,43.71,43.46,43.57,123800.0,25.7526,25.7526,25.6053,25.6701,123800.0
2008-05-27 10:30:00,43.57,43.64,43.33,43.36,286100.0,25.6701,25.7114,25.5287,25.5464,286100.0
2008-05-27 10:40:00,43.35,43.57,43.34,43.5,105900.0,25.5405,25.6701,25.5346,25.6289,105900.0
2008-05-27 10:50:00,43.49,43.5,43.25,43.3,96200.0,25.623,25.6289,25.4816,25.511,96200.0
2008-05-27 11:00:00,43.3,43.39,43.07,43.12,145900.0,25.511,25.5641,25.3755,25.405,145900.0
2008-05-27 11:10:00,43.12,43.15,42.89,42.98,166100.0,25.405,25.4227,25.2695,25.3225,166100.0
2008-05-27 11:20:00,42.98,43.04,42.76,42.82,132200.0,25.3225,25.3579,25.1929,25.2282,132200.0
2008-05-27 11:30:00,42.83,42.88,42.69,42.78,84900.0,25.2341,25.2636,25.1517,25.2047,84900.0
2008-05-27 11:40:00,42.79,42.87,42.73,42.74,62100.0,25.2106,25.2577,25.1752,25.1811,62100.0
2008-05-27 11:50:00,42.74,42.79,42.55,42.63,97100.0,25.1811,25.2106,25.0692,25.1163,97100.0
2008-05-27 12:00:00,42.63,42.66,42.5,42.57,59400.0,25.1163,25.134,25.0397,25.081,59400.0
2008-05-27 12:10:00,42.57,42.65,42.56,42.64,94000.0,25.081,25.1281,25.0751,25.1222,94000.0
2008-05-27 12:20:00,42.64,42.65,42.56,42.64,81000.0,25.1222,25.1281,25.0751,25.1222,81000.0
2008-05-27 12:30:00,42.65,42.66,42.59,42.62,103600.0,25.1281,25.134,25.0927,25.1104,103600.0
2008-05-27 12:40:00,42.62,42.67,42.52,42.54,94700.0,25.1104,25.1399,25.0515,25.0633,94700.0
2008-05-27 12:50:00,42.54,42.69,42.54,42.66,72800.0,25.0633,25.1517,25.0633,25.134,72800.0
2008-05-27 13:00:00,42.67,42.7,42.6,42.65,43600.0,25.1399,25.1575,25.0986,25.1281,43600.0
2008-05-27 13:10:00,42.64,42.7,42.61,42.69,101400.0,25.1222,25.1575,25.1045,25.1517,101400.0
2008-05-27 13:20:00,42.69,42.76,42.63,42.68,67400.0,25.1517,25.1929,25.1163,25.1458,67400.0
2008-05-27 13:30:00,42.68,42.74,42.63,42.72,70800.0,25.1458,25.1811,25.1163,25.1693,70800.0
2008-05-27 13:40:00,42.72,42.84,42.68,42.76,128400.0,25.1693,25.24,25.1458,25.1929,128400.0
2008-05-27 13:50:00,42.75,42.9,42.71,42.89,91700.0,25.187,25.2754,25.1634,25.2695,91700.0
2008-05-27 14:00:00,42.9,42.97,42.7,42.75,145000.0,25.2754,25.3166,25.1575,25.187,145000.0
2008-05-27 14:10:00,42.76,42.94,42.68,42.68,87300.0,25.1929,25.2989,25.1458,25.1458,87300.0
2008-05-27 14:20:00,42.69,42.91,42.66,42.75,132700.0,25.1517,25.2813,25.134,25.187,132700.0
2008-05-27 14:30:00,42.77,43.0,42.77,42.97,79300.0,25.1988,25.3343,25.1988,25.3166,79300.0
2008-05-27 14:40:00,42.95,43.12,42.94,43.1,95400.0,25.3048,25.405,25.2989,25.3932,95400.0
2008-05-27 14:50:00,43.1,43.22,43.08,43.14,126000.0,25.3932,25.4639,25.3814,25.4168,126000.0
2008-05-27 15:00:00,43.13,43.2,43.06,43.18,93900.0,25.4109,25.4521,25.3696,25.4403,93900.0
2008-05-27 15:10:00,43.16,43.24,43.12,43.17,73100.0,25.4286,25.4757,25.405,25.4345,73100.0
2008-05-27 15:20:00,43.17,43.2,43.06,43.17,87800.0,25.4345,25.4521,25.3696,25.4345,87800.0
2008-05-27 15:30:00,43.17,43.27,43.15,43.2,133000.0,25.4345,25.4934,25.4227,25.4521,133000.0
2008-05-27 15:40:00,43.2,43.21,43.08,43.1,146700.0,25.4521,25.458,25.3814,25.3932,146700.0
2008-05-27 15:50:00,43.1,43.3,43.08,43.24,289500.0,25.3932,25.511,25.3814,25.4757,289500.0
2008-05-28 09:30:00,43.45,44.22,43.45,43.98,328900.0,25.5994,26.0531,25.5994,25.9117,328900.0
2008-05-28 09:40:00,43.97,44.13,43.75,43.8,279200.0,25.9058,26.0001,25.7762,25.8056,279200.0
2008-05-28 09:50:00,43.79,43.92,43.41,43.6,294400.0,25.7997,25.8763,25.5759,25.6878,294400.0
2008-05-28 10:00:00,43.59,43.6,43.34,43.41,272000.0,25.6819,25.6878,25.5346,25.5759,272000.0
2008-05-28 10:10:00,43.41,43.45,43.18,43.18,139100.0,25.5759,25.5994,25.4403,25.4403,139100.0
2008-05-28 10:20:00,43.2,43.5,43.15,43.46,105000.0,25.4521,25.6289,25.4227,25.6053,105000.0
2008-05-28 10:30:00,43.47,43.7,43.43,43.54,93900.0,25.6112,25.7467,25.5876,25.6525,93900.0
2008-05-28 10:40:00,43.55,43.8,43.54,43.62,81700.0,25.6583,25.8056,25.6525,25.6996,81700.0
2008-05-28 10:50:00,43.62,43.89,43.57,43.88,172300.0,25.6996,25.8587,25.6701,25.8528,172300.0
2008-05-28 11:00:00,43.89,43.9,43.66,43.74,75200.0,25.8587,25.8646,25.7232,25.7703,75200.0
2008-05-28 11:10:00,43.73,43.78,43.56,43.62,77000.0,25.7644,25.7939,25.6642,25.6996,77000.0
2008-05-28 11:20:00,43.63,43.74,43.5,43.53,124300.0,25.7055,25.7703,25.6289,25.6466,124300.0
2008-05-28 11:30:00,43.53,43.68,43.51,43.55,66400.0,25.6466,25.7349,25.6348,25.6583,66400.0
2008-05-28 11:40:00,43.55,43.55,43.39,43.42,44500.0,25.6583,25.6583,25.5641,25.5818,44500.0
2008-05-28 11:50:00,43.42,43.5,43.27,43.27,117400.0,25.5818,25.6289,25.4934,25.4934,117400.0
2008-05-28 12:00:00,43.27,43.32,43.15,43.15,89600.0,25.4934,25.5228,25.4227,25.4227,89600.0
2008-05-28 12:10:00,43.15,43.43,43.11,43.41,89500.0,25.4227,25.5876,25.3991,25.5759,89500.0
2008-05-28 12:20:00,43.41,43.42,43.31,43.31,73600.0,25.5759,25.5818,25.5169,25.5169,73600.0
2008-05-28 12:30:00,43.31,43.34,43.21,43.31,64100.0,25.5169,25.5346,25.458,25.5169,64100.0
2008-05-28 12:40:00,43.31,43.34,43.3,43.33,52500.0,25.5169,25.5346,25.511,25.5287,52500.0
2008-05-28 12:50:00,43.34,43.37,43.29,43.36,72900.0,25.5346,25.5523,25.5052,25.5464,72900.0
2008-05-28 13:00:00,43.36,43.4,43.3,43.39,40800.0,25.5464,25.57,25.511,25.5641,40800.0
2008-05-28 13:10:00,43.4,43.5,43.39,43.46,87900.0,25.57,25.6289,25.5641,25.6053,87900.0
2008-05-28 13:20:00,43.46,43.47,43.35,43.39,35600.0,25.6053,25.6112,25.5405,25.5641,35600.0
2008-05-28 13:30:00,43.41,43.44,43.3,43.31,50600.0,25.5759,25.5935,25.511,25.5169,50600.0
2008-05-28 13:40:00,43.32,43.4,43.29,43.38,141600.0,25.5228,25.57,25.5052,25.5582,141600.0
2008-05-28 13:50:00,43.38,43.48,43.35,43.46,89600.0,25.5582,25.6171,25.5405,25.6053,89600.0
2008-05-28 14:00:00,43.47,43.56,43.43,43.55,164000.0,25.6112,25.6642,25.5876,25.6583,164000.0
2008-05-28 14:10:00,43.53,43.6,43.45,43.46,88300.0,25.6466,25.6878,25.5994,25.6053,88300.0
2008-05-28 14:20:00,43.48,43.5,43.33,43.43,124400.0,25.6171,25.6289,25.5287,25.5876,124400.0
2008-05-28 14:30:00,43.44,43.54,43.38,43.5,81700.0,25.5935,25.6525,25.5582,25.6289,81700.0
2008-05-28 14:40:00,43.51,43.62,43.48,43.62,118600.0,25.6348,25.6996,25.6171,25.6996,118600.0
2008-05-28 14:50:00,43.61,43.66,43.57,43.65,116200.0,25.6937,25.7232,25.6701,25.7173,116200.0
2008-05-28 15:00:00,43.65,43.72,43.62,43.63,130300.0,25.7173,25.7585,25.6996,25.7055,130300.0
2008-05-28 15:10:00,43.64,43.76,43.6,43.73,170400.0,25.7114,25.7821,25.6878,25.7644,170400.0
2008-05-28 15:20:00,43.73,43.9,43.67,43.87,204100.0,25.7644,25.8646,25.729,25.8469,204100.0
2008-05-28 15:30:00,43.87,44.02,43.86,43.94,372000.0,25.8469,25.9353,25.841,25.8881,372000.0
2008-05-28 15:40:00,43.95,44.03,43.87,43.98,447500.0,25.894,25.9411,25.8469,25.9117,447500.0
2008-05-28 15:50:00,43.97,44.06,43.93,44.02,390900.0,25.9058,25.9588,25.8822,25.9353,390900.0
2008-05-29 09:30:00,44.24,46.14,44.24,45.29,2132500.0,26.0649,27.1843,26.0649,26.6835,2132500.0
2008-05-29 09:40:00,45.29,45.79,45.21,45.45,699500.0,26.6835,26.9781,26.6364,26.7778,699500.0
2008-05-29 09:50:00,45.45,45.71,45.23,45.64,305000.0,26.7778,26.9309,26.6481,26.8897,305000.0
2008-05-29 10:00:00,45.64,45.92,45.37,45.71,517600.0,26.8897,27.0547,26.7306,26.9309,517600.0
2008-05-29 10:10:00,45.71,45.74,45.38,45.71,411600.0,26.9309,26.9486,26.7365,26.9309,411600.0
2008-05-29 10:20:00,45.71,46.5,45.67,46.04,939800.0,26.9309,27.3964,26.9074,27.1254,939800.0
2008-05-29 10:30:00,46.04,46.05,45.54,45.83,715600.0,27.1254,27.1313,26.8308,27.0016,715600.0
2008-05-29 10:40:00,45.82,46.38,45.55,46.25,332900.0,26.9958,27.3257,26.8367,27.2491,332900.0
2008-05-29 10:50:00,46.25,46.38,46.05,46.12,337600.0,27.2491,27.3257,27.1313,27.1725,337600.0
2008-05-29 11:00:00,46.12,46.39,46.05,46.26,318700.0,27.1725,27.3316,27.1313,27.255,318700.0
2008-05-29 11:10:00,46.26,46.28,45.9,46.01,274200.0,27.255,27.2668,27.0429,27.1077,274200.0
2008-05-29 11:20:00,46.0,46.28,45.94,46.23,255900.0,27.1018,27.2668,27.0665,27.2373,255900.0
2008-05-29 11:30:00,46.23,46.25,46.09,46.18,143800.0,27.2373,27.2491,27.1548,27.2079,143800.0
2008-05-29 11:40:00,46.17,46.24,46.06,46.19,154200.0,27.202,27.2432,27.1372,27.2138,154200.0
2008-05-29 11:50:00,46.19,46.28,46.14,46.19,128100.0,27.2138,27.2668,27.1843,27.2138,128100.0
2008-05-29 12:00:00,46.21,46.23,46.04,46.23,224800.0,27.2255,27.2373,27.1254,27.2373,224800.0
2008-05-29 12:10:00,46.23,46.35,46.12,46.23,121400.0,27.2373,27.308,27.1725,27.2373,121400.0
2008-05-29 12:20:00,46.24,46.24,46.08,46.14,81400.0,27.2432,27.2432,27.1489,27.1843,81400.0
2008-05-29 12:30:00,46.15,46.39,46.09,46.38,141300.0,27.1902,27.3316,27.1548,27.3257,141300.0
2008-05-29 12:40:00,46.39,46.46,46.31,46.38,152700.0,27.3316,27.3728,27.2845,27.3257,152700.0
2008-05-29 12:50:00,46.4,46.41,46.32,46.41,113500.0,27.3375,27.3434,27.2903,27.3434,113500.0
2008-05-29 13:00:00,46.41,46.49,46.33,46.4,158800.0,27.3434,27.3905,27.2962,27.3375,158800.0
2008-05-29 13:10:00,46.4,46.44,46.29,46.44,127300.0,27.3375,27.361,27.2727,27.361,127300.0
2008-05-29 13:20:00,46.44,46.57,46.37,46.43,209400.0,27.361,27.4376,27.3198,27.3552,209400.0
2008-05-29 13:30:00,46.43,46.62,46.43,46.51,117000.0,27.3552,27.4671,27.3552,27.4023,117000.0
2008-05-29 13:40:00,46.51,46.55,46.38,46.42,141000.0,27.4023,27.4259,27.3257,27.3493,141000.0
2008-05-29 13:50:00,46.42,46.45,46.35,46.38,164500.0,27.3493,27.3669,27.308,27.3257,164500.0
2008-05-29 14:00:00,46.38,46.52,46.31,46.46,187600.0,27.3257,27.4082,27.2845,27.3728,187600.0
2008-05-29 14:10:00,46.46,46.46,46.32,46.36,128900.0,27.3728,27.3728,27.2903,27.3139,128900.0
2008-05-29 14:20:00,46.37,46.43,46.28,46.31,204900.0,27.3198,27.3552,27.2668,27.2845,204900.0
2008-05-29 14:30:00,46.3,46.41,46.16,46.2,181400.0,27.2786,27.3434,27.1961,27.2196,181400.0
2008-05-29 14:40:00,46.2,46.21,46.1,46.17,181200.0,27.2196,27.2255,27.1607,27.202,181200.0
2008-05-29 14:50:00,46.17,46.18,46.03,46.05,306700.0,27.202,27.2079,27.1195,27.1313,306700.0
2008-05-29 15:00:00,46.05,46.15,46.0,46.04,328200.0,27.1313,27.1902,27.1018,27.1254,328200.0
2008-05-29 15:10:00,46.05,46.12,45.92,46.01,181700.0,27.1313,27.1725,27.0547,27.1077,181700.0
2008-05-29 15:20:00,46.01,46.08,45.81,45.95,209600.0,27.1077,27.1489,26.9899,27.0723,209600.0
2008-05-29 15:30:00,45.95,46.09,45.95,46.06,212900.0,27.0723,27.1548,27.0723,27.1372,212900.0
2008-05-29 15:40:00,46.06,46.16,45.97,46.16,317000.0,27.1372,27.1961,27.0841,27.1961,317000.0
2008-05-29 15:50:00,46.15,46.26,46.07,46.1,367900.0,27.1902,27.255,27.1431,27.1607,367900.0
2008-05-30 09:30:00,46.2,46.23,46.0,46.06,220400.0,27.2196,27.2373,27.1018,27.1372,220400.0
2008-05-30 09:40:00,46.05,46.15,45.72,45.92,303000.0,27.1313,27.1902,26.9368,27.0547,303000.0
2008-05-30 09:50:00,45.93,46.14,45.84,46.1,229100.0,27.0606,27.1843,27.0075,27.1607,229100.0
2008-05-30 10:00:00,46.1,46.48,46.08,46.11,173600.0,27.1607,27.3846,27.1489,27.1666,173600.0
2008-05-30 10:10:00,46.11,46.3,46.07,46.17,88300.0,27.1666,27.2786,27.1431,27.202,88300.0
2008-05-30 10:20:00,46.17,46.35,46.14,46.34,78800.0,27.202,27.308,27.1843,27.3021,78800.0
2008-05-30 10:30:00,46.34,46.5,46.31,46.45,177700.0,27.3021,27.3964,27.2845,27.3669,177700.0
2008-05-30 10:40:00,46.44,46.65,46.39,46.5,230200.0,27.361,27.4848,27.3316,27.3964,230200.0
2008-05-30 10:50:00,46.5,46.62,46.46,46.51,145800.0,27.3964,27.4671,27.3728,27.4023,145800.0
2008-05-30 11:00:00,46.51,46.61,46.36,46.39,101700.0,27.4023,27.4612,27.3139,27.3316,101700.0
2008-05-30 11:10:00,46.4,46.63,46.34,46.57,119800.0,27.3375,27.473,27.3021,27.4376,119800.0
2008-05-30 11:20:00,46.57,46.69,46.48,46.58,92500.0,27.4376,27.5083,27.3846,27.4435,92500.0
2008-05-30 11:30:00,46.58,46.69,46.57,46.59,72700.0,27.4435,27.5083,27.4376,27.4494,72700.0
2008-05-30 11:40:00,46.57,46.69,46.55,46.6,89500.0,27.4376,27.5083,27.4259,27.4553,89500.0
2008-05-30 11:50:00,46.6,46.7,46.59,46.66,83600.0,27.4553,27.5142,27.4494,27.4907,83600.0
2008-05-30 12:00:00,46.65,46.7,46.6,46.66,139400.0,27.4848,27.5142,27.4553,27.4907,139400.0
2008-05-30 12:10:00,46.66,46.9,46.65,46.74,343000.0,27.4907,27.6321,27.4848,27.5378,343000.0
2008-05-30 12:20:00,46.75,46.82,46.64,46.82,92100.0,27.5437,27.5849,27.4789,27.5849,92100.0
2008-05-30 12:30:00,46.83,46.93,46.75,46.84,129200.0,27.5908,27.6497,27.5437,27.5967,129200.0
2008-05-30 12:40:00,46.0,46.98,46.0,46.91,81000.0,27.1018,27.6792,27.1018,27.638,81000.0
2008-05-30 12:50:00,46.9,46.97,46.88,46.91,61800.0,27.6321,27.6733,27.6203,27.638,61800.0
2008-05-30 13:00:00,46.93,46.99,46.84,46.86,113400.0,27.6497,27.6851,27.5967,27.6085,113400.0
2008-05-30 13:10:00,46.86,46.87,46.65,46.65,63800.0,27.6085,27.6144,27.4848,27.4848,63800.0
2008-05-30 13:20:00,46.65,46.87,46.65,46.84,71400.0,27.4848,27.6144,27.4848,27.5967,71400.0
2008-05-30 13:30:00,46.86,46.87,46.78,46.8,44800.0,27.6085,27.6144,27.5614,27.5731,44800.0
2008-05-30 13:40:00,46.8,46.88,46.75,46.78,83500.0,27.5731,27.6203,27.5437,27.5614,83500.0
2008-05-30 13:50:00,46.8,46.85,46.69,46.74,58600.0,27.5731,27.6026,27.5083,27.5378,58600.0
2008-05-30 14:00:00,46.74,46.75,46.61,46.63,67500.0,27.5378,27.5437,27.4612,27.473,67500.0
2008-05-30 14:10:00,46.63,46.7,46.61,46.67,95800.0,27.473,27.5142,27.4612,27.4966,95800.0
2008-05-30 14:20:00,46.67,46.75,46.66,46.75,94200.0,27.4966,27.5437,27.4907,27.5437,94200.0
2008-05-30 14:30:00,46.74,46.87,46.72,46.87,113500.0,27.5378,27.6144,27.526,27.6144,113500.0
2008-05-30 14:40:00,46.87,46.95,46.81,46.84,98500.0,27.6144,27.6615,27.579,27.5967,98500.0
2008-05-30 14:50:00,46.84,46.95,46.79,46.93,168800.0,27.5967,27.6615,27.5673,27.6497,168800.0
2008-05-30 15:00:00,46.93,46.99,46.89,46.97,133400.0,27.6497,27.6851,27.6262,27.6733,133400.0
2008-05-30 15:10:00,46.97,46.99,46.7,46.72,157300.0,27.6733,27.6851,27.5142,27.526,157300.0
2008-05-30 15:20:00,46.73,46.77,46.69,46.74,216900.0,27.5319,27.5555,27.5083,27.5378,216900.0
2008-05-30 15:30:00,46.74,46.81,46.68,46.78,186500.0,27.5378,27.579,27.5024,27.5614,186500.0
2008-05-30 15:40:00,46.78,46.92,46.73,46.87,213400.0,27.5614,27.6438,27.5319,27.6144,213400.0
2008-05-30 15:50:00,46.87,46.94,46.71,46.72,349200.0,27.6144,27.6556,27.5201,27.526,349200.0
2008-06-02 09:30:00,46.59,47.04,46.5,46.57,164900.0,27.4494,27.7145,27.3964,27.4376,164900.0
2008-06-02 09:40:00,46.58,46.69,46.47,46.59,199600.0,27.4435,27.5083,27.3787,27.4494,199600.0
2008-06-02 09:50:00,46.58,46.59,46.07,46.18,331300.0,27.4435,27.4494,27.1431,27.2079,331300.0
2008-06-02 10:00:00,46.18,46.55,46.1,46.19,207200.0,27.2079,27.4259,27.1607,27.2138,207200.0
2008-06-02 10:10:00,46.21,46.27,45.96,46.01,173900.0,27.2255,27.2609,27.0782,27.1077,173900.0
2008-06-02 10:20:00,46.01,46.1,45.72,45.93,229800.0,27.1077,27.1607,26.9368,27.0606,229800.0
2008-06-02 10:30:00,45.93,46.1,45.83,46.05,174600.0,27.0606,27.1607,27.0016,27.1313,174600.0
2008-06-02 10:40:00,46.03,46.25,46.03,46.22,160500.0,27.1195,27.2491,27.1195,27.2314,160500.0
2008-06-02 10:50:00,46.24,46.26,46.06,46.07,249400.0,27.2432,27.255,27.1372,27.1431,249400.0
2008-06-02 11:00:00,46.07,46.09,45.89,45.92,251400.0,27.1431,27.1548,27.037,27.0547,251400.0
2008-06-02 11:10:00,45.9,46.07,45.87,45.93,188000.0,27.0429,27.1431,27.0252,27.0606,188000.0
2008-06-02 11:20:00,45.93,45.97,45.71,45.79,240400.0,27.0606,27.0841,26.9309,26.9781,240400.0
2008-06-02 11:30:00,45.77,45.78,45.67,45.69,119400.0,26.9663,26.9722,26.9074,26.9192,119400.0
2008-06-02 11:40:00,45.69,45.71,45.54,45.55,120900.0,26.9192,26.9309,26.8308,26.8367,120900.0
2008-06-02 11:50:00,45.55,45.67,45.47,45.62,157200.0,26.8367,26.9074,26.7895,26.8779,157200.0
2008-06-02 12:00:00,45.63,45.63,45.42,45.42,161000.0,26.8838,26.8838,26.7601,26.7601,161000.0
2008-06-02 12:10:00,45.43,45.51,45.32,45.45,109900.0,26.766,26.8131,26.7012,26.7778,109900.0
2008-06-02 12:20:00,45.45,45.52,45.39,45.46,95200.0,26.7778,26.819,26.7424,26.7837,95200.0
2008-06-02 12:30:00,45.46,45.56,45.19,45.29,163200.0,26.7837,26.8426,26.6246,26.6835,163200.0
2008-06-02 12:40:00,45.29,45.32,45.09,45.18,194400.0,26.6835,26.7012,26.5657,26.6187,194400.0
2008-06-02 12:50:00,45.17,45.44,45.17,45.41,145300.0,26.6128,26.7719,26.6128,26.7542,145300.0
2008-06-02 13:00:00,45.39,45.55,45.38,45.53,115300.0,26.7424,26.8367,26.7365,26.8249,115300.0
2008-06-02 13:10:00,45.54,45.58,45.48,45.53,86000.0,26.8308,26.8544,26.7954,26.8249,86000.0
2008-06-02 13:20:00,45.52,45.75,45.51,45.7,149300.0,26.819,26.9545,26.8131,26.9251,149300.0
2008-06-02 13:30:00,45.69,45.71,45.63,45.69,98600.0,26.9192,26.9309,26.8838,26.9192,98600.0
2008-06-02 13:40:00,45.7,45.74,45.68,45.69,121200.0,26.9251,26.9486,26.9133,26.9192,121200.0
2008-06-02 13:50:00,45.69,45.76,45.67,45.74,108900.0,26.9192,26.9604,26.9074,26.9486,108900.0
2008-06-02 14:00:00,45.74,45.82,45.68,45.82,90100.0,26.9486,26.9958,26.9133,26.9958,90100.0
2008-06-02 14:10:00,45.8,45.87,45.69,45.71,136900.0,26.984,27.0252,26.9192,26.9309,136900.0
2008-06-02 14:20:00,45.71,45.85,45.66,45.77,117700.0,26.9309,27.0134,26.9015,26.9663,117700.0
2008-06-02 14:30:00,45.79,45.96,45.77,45.92,187400.0,26.9781,27.0782,26.9663,27.0547,187400.0
2008-06-02 14:40:00,45.92,46.1,45.9,46.1,244200.0,27.0547,27.1607,27.0429,27.1607,244200.0
2008-06-02 14:50:00,46.1,46.13,45.88,45.91,209300.0,27.1607,27.1784,27.0311,27.0488,209300.0
2008-06-02 15:00:00,45.92,45.96,45.81,45.82,116600.0,27.0547,27.0782,26.9899,26.9958,116600.0
2008-06-02 15:10:00,45.82,45.96,45.82,45.94,151100.0,26.9958,27.0782,26.9958,27.0665,151100.0
2008-06-02 15:20:00,45.93,46.2,45.92,46.16,346000.0,27.0606,27.2196,27.0547,27.1961,346000.0
2008-06-02 15:30:00,46.15,46.16,45.99,45.99,202400.0,27.1902,27.1961,27.0959,27.0959,202400.0
2008-06-02 15:40:00,45.98,46.17,45.96,46.1,223100.0,27.09,27.202,27.0782,27.1607,223100.0
2008-06-02 15:50:00,46.09,46.13,45.98,46.01,398200.0,27.1548,27.1784,27.09,27.1077,398200.0
2008-06-03 09:30:00,46.14,46.6,46.14,46.36,251500.0,27.1843,27.4553,27.1843,27.3139,251500.0
2008-06-03 09:40:00,46.37,46.49,46.05,46.23,212700.0,27.3198,27.3905,27.1313,27.2373,212700.0
2008-06-03 09:50:00,46.23,46.25,45.93,46.0,151400.0,27.2373,27.2491,27.0606,27.1018,151400.0
2008-06-03 10:00:00,46.05,46.37,46.05,46.19,267400.0,27.1313,27.3198,27.1313,27.2138,267400.0
2008-06-03 10:10:00,46.17,46.29,46.0,46.12,222700.0,27.202,27.2727,27.1018,27.1725,222700.0
2008-06-03 10:20:00,46.09,46.1,45.97,46.05,118900.0,27.1548,27.1607,27.0841,27.1313,118900.0
2008-06-03 10:30:00,46.06,46.15,45.99,46.06,149200.0,27.1372,27.1902,27.0959,27.1372,149200.0
2008-06-03 10:40:00,46.06,46.14,45.91,45.98,104500.0,27.1372,27.1843,27.0488,27.09,104500.0
2008-06-03 10:50:00,45.98,46.27,45.97,46.18,147900.0,27.09,27.2609,27.0841,27.2079,147900.0
2008-06-03 11:00:00,46.18,46.22,46.0,46.01,95200.0,27.2079,27.2314,27.1018,27.1077,95200.0
2008-06-03 11:10:00,46.02,46.25,46.0,46.18,100000.0,27.1136,27.2491,27.1018,27.2079,100000.0
2008-06-03 11:20:00,46.19,46.25,46.11,46.2,98500.0,27.2138,27.2491,27.1666,27.2196,98500.0
2008-06-03 11:30:00,46.2,46.24,46.12,46.15,69100.0,27.2196,27.2432,27.1725,27.1902,69100.0
2008-06-03 11:40:00,46.15,46.21,46.12,46.18,85200.0,27.1902,27.2255,27.1725,27.2079,85200.0
2008-06-03 11:50:00,46.18,46.29,46.15,46.2,97200.0,27.2079,27.2727,27.1902,27.2196,97200.0
2008-06-03 12:00:00,46.21,46.27,46.13,46.16,67300.0,27.2255,27.2609,27.1784,27.1961,67300.0
2008-06-03 12:10:00,46.17,46.18,46.1,46.13,50200.0,27.202,27.2079,27.1607,27.1784,50200.0
2008-06-03 12:20:00,46.14,46.16,46.03,46.11,86300.0,27.1843,27.1961,27.1195,27.1666,86300.0
2008-06-03 12:30:00,46.1,46.16,46.07,46.09,53000.0,27.1607,27.1961,27.1431,27.1548,53000.0
2008-06-03 12:40:00,46.09,46.09,45.94,45.95,122700.0,27.1548,27.1548,27.0665,27.0723,122700.0
2008-06-03 12:50:00,45.95,46.02,45.92,46.0,73700.0,27.0723,27.1136,27.0547,27.1018,73700.0
2008-06-03 13:00:00,46.01,46.13,45.94,46.05,81700.0,27.1077,27.1784,27.0665,27.1313,81700.0
2008-06-03 13:10:00,46.03,46.15,46.02,46.09,91200.0,27.1195,27.1902,27.1136,27.1548,91200.0
2008-06-03 13:20:00,46.1,46.14,45.91,45.99,94600.0,27.1607,27.1843,27.0488,27.0959,94600.0
2008-06-03 13:30:00,45.99,45.99,45.75,45.92,149800.0,27.0959,27.0959,26.9545,27.0547,149800.0
2008-06-03 13:40:00,45.91,45.94,45.81,45.9,146800.0,27.0488,27.0665,26.9899,27.0429,146800.0
2008-06-03 13:50:00,45.9,45.96,45.65,45.72,256300.0,27.0429,27.0782,26.8956,26.9368,256300.0
2008-06-03 14:00:00,45.72,45.75,45.39,45.6,285700.0,26.9368,26.9545,26.7424,26.8661,285700.0
2008-06-03 14:10:00,45.6,45.71,45.41,45.43,224300.0,26.8661,26.9309,26.7542,26.766,224300.0
2008-06-03 14:20:00,45.44,45.5,45.31,45.47,135200.0,26.7719,26.8072,26.6953,26.7895,135200.0
2008-06-03 14:30:00,45.46,45.6,45.37,45.51,101600.0,26.7837,26.8661,26.7306,26.8131,101600.0
2008-06-03 14:40:00,45.52,45.63,45.45,45.63,77300.0,26.819,26.8838,26.7778,26.8838,77300.0
2008-06-03 14:50:00,45.64,45.74,45.55,45.68,129400.0,26.8897,26.9486,26.8367,26.9133,129400.0
2008-06-03 15:00:00,45.68,45.98,45.6,45.96,164600.0,26.9133,27.09,26.8661,27.0782,164600.0
2008-06-03 15:10:00,45.95,45.95,45.71,45.71,197500.0,27.0723,27.0723,26.9309,26.9309,197500.0
2008-06-03 15:20:00,45.71,45.91,45.63,45.89,150000.0,26.9309,27.0488,26.8838,27.037,150000.0
2008-06-03 15:30:00,45.89,46.0,45.77,45.96,276500.0,27.037,27.1018,26.9663,27.0782,276500.0
2008-06-03 15:40:00,45.97,46.01,45.78,45.81,210700.0,27.0841,27.1077,26.9722,26.9899,210700.0
2008-06-03 15:50:00,45.81,45.94,45.73,45.77,381300.0,26.9899,27.0665,26.9427,26.9663,381300.0
2008-06-04 09:30:00,45.63,45.79,45.39,45.67,89900.0,26.8838,26.9781,26.7424,26.9074,89900.0
2008-06-04 09:40:00,45.67,46.29,45.66,46.19,148000.0,26.9074,27.2727,26.9015,27.2138,148000.0
2008-06-04 09:50:00,46.21,46.21,45.79,45.84,144700.0,27.2255,27.2255,26.9781,27.0075,144700.0
2008-06-04 10:00:00,45.85,46.01,45.65,45.83,129100.0,27.0134,27.1077,26.8956,27.0016,129100.0
2008-06-04 10:10:00,45.82,45.87,45.65,45.74,63200.0,26.9958,27.0252,26.8956,26.9486,63200.0
2008-06-04 10:20:00,45.75,46.06,45.72,45.99,110800.0,26.9545,27.1372,26.9368,27.0959,110800.0
2008-06-04 10:30:00,45.97,46.02,45.67,45.92,171400.0,27.0841,27.1136,26.9074,27.0547,171400.0
2008-06-04 10:40:00,45.93,46.1,45.86,46.01,151500.0,27.0606,27.1607,27.0193,27.1077,151500.0
2008-06-04 10:50:00,46.01,46.44,46.0,46.36,232100.0,27.1077,27.361,27.1018,27.3139,232100.0
2008-06-04 11:00:00,46.35,46.46,46.33,46.44,181500.0,27.308,27.3728,27.2962,27.361,181500.0
2008-06-04 11:10:00,46.44,46.45,46.27,46.34,151200.0,27.361,27.3669,27.2609,27.3021,151200.0
2008-06-04 11:20:00,46.33,46.54,46.33,46.53,105200.0,27.2962,27.42,27.2962,27.4141,105200.0
2008-06-04 11:30:00,46.54,46.58,46.42,46.49,102000.0,27.42,27.4435,27.3493,27.3905,102000.0
2008-06-04 11:40:00,46.49,46.54,46.34,46.34,92700.0,27.3905,27.42,27.3021,27.3021,92700.0
2008-06-04 11:50:00,46.32,46.51,46.3,46.47,74600.0,27.2903,27.4023,27.2786,27.3787,74600.0
2008-06-04 12:00:00,46.47,46.48,46.21,46.29,187500.0,27.3787,27.3846,27.2255,27.2727,187500.0
2008-06-04 12:10:00,46.29,46.42,46.21,46.39,105700.0,27.2727,27.3493,27.2255,27.3316,105700.0
2008-06-04 12:20:00,46.4,46.41,46.29,46.31,53900.0,27.3375,27.3434,27.2727,27.2845,53900.0
2008-06-04 12:30:00,46.32,46.39,46.23,46.31,68400.0,27.2903,27.3316,27.2373,27.2845,68400.0
2008-06-04 12:40:00,46.3,46.33,46.22,46.22,92400.0,27.2786,27.2962,27.2314,27.2314,92400.0
2008-06-04 12:50:00,46.21,46.3,46.07,46.08,129000.0,27.2255,27.2786,27.1431,27.1489,129000.0
2008-06-04 13:00:00,46.08,46.15,45.9,45.95,101800.0,27.1489,27.1902,27.0429,27.0723,101800.0
2008-06-04 13:10:00,45.96,46.16,45.95,46.1,56300.0,27.0782,27.1961,27.0723,27.1607,56300.0
2008-06-04 13:20:00,46.1,46.27,46.09,46.19,40900.0,27.1607,27.2609,27.1548,27.2138,40900.0
2008-06-04 13:30:00,46.19,46.27,46.16,46.2,52200.0,27.2138,27.2609,27.1961,27.2196,52200.0
2008-06-04 13:40:00,46.19,46.22,45.99,45.99,73000.0,27.2138,27.2314,27.0959,27.0959,73000.0
2008-06-04 13:50:00,45.99,46.24,45.99,46.17,57300.0,27.0959,27.2432,27.0959,27.202,57300.0
2008-06-04 14:00:00,46.17,46.27,46.17,46.25,169900.0,27.202,27.2609,27.202,27.2491,169900.0
2008-06-04 14:10:00,46.24,46.29,46.12,46.22,410000.0,27.2432,27.2727,27.1725,27.2314,410000.0
2008-06-04 14:20:00,46.22,46.28,46.14,46.21,262100.0,27.2314,27.2668,27.1843,27.2255,262100.0
2008-06-04 14:30:00,46.22,46.41,46.14,46.37,142900.0,27.2314,27.3434,27.1843,27.3198,142900.0
2008-06-04 14:40:00,46.38,46.4,46.14,46.22,253500.0,27.3257,27.3375,27.1843,27.2314,253500.0
2008-06-04 14:50:00,46.22,46.26,46.12,46.2,307700.0,27.2314,27.255,27.1725,27.2196,307700.0
2008-06-04 15:00:00,46.2,46.34,46.18,46.25,228400.0,27.2196,27.3021,27.2079,27.2491,228400.0
2008-06-04 15:10:00,46.25,46.45,46.19,46.37,220000.0,27.2491,27.3669,27.2138,27.3198,220000.0
2008-06-04 15:20:00,46.38,46.54,46.35,46.43,231700.0,27.3257,27.42,27.308,27.3552,231700.0
2008-06-04 15:30:00,46.44,46.44,46.25,46.27,130700.0,27.361,27.361,27.2491,27.2609,130700.0
2008-06-04 15:40:00,46.27,46.49,46.19,46.42,211300.0,27.2609,27.3905,27.2138,27.3493,211300.0
2008-06-04 15:50:00,46.43,46.5,46.27,46.47,318300.0,27.3552,27.3964,27.2609,27.3787,318300.0
2008-06-05 09:30:00,46.6,47.42,46.55,47.39,369900.0,27.4553,27.9384,27.4259,27.9208,369900.0
2008-06-05 09:40:00,47.39,47.63,47.25,47.55,303200.0,27.9208,28.0622,27.8383,28.015,303200.0
2008-06-05 09:50:00,47.56,47.56,47.16,47.19,278200.0,28.0209,28.0209,27.7852,27.8029,278200.0
2008-06-05 10:00:00,47.17,47.25,46.93,47.13,199800.0,27.7911,27.8383,27.6497,27.7676,199800.0
2008-06-05 10:10:00,47.13,47.37,47.01,47.37,168300.0,27.7676,27.909,27.6969,27.909,168300.0
2008-06-05 10:20:00,47.38,47.45,47.26,47.45,115200.0,27.9149,27.9561,27.8442,27.9561,115200.0
2008-06-05 10:30:00,47.44,47.51,47.33,47.38,194100.0,27.9502,27.9915,27.8854,27.9149,194100.0
2008-06-05 10:40:00,47.36,47.49,47.34,47.41,192100.0,27.9031,27.9797,27.8913,27.9325,192100.0
2008-06-05 10:50:00,47.42,47.42,47.13,47.21,149800.0,27.9384,27.9384,27.7676,27.8147,149800.0
2008-06-05 11:00:00,47.22,47.39,47.21,47.29,178100.0,27.8206,27.9208,27.8147,27.8618,178100.0
2008-06-05 11:10:00,47.29,47.46,47.28,47.45,207700.0,27.8618,27.962,27.8559,27.9561,207700.0
2008-06-05 11:20:00,47.45,47.45,47.25,47.29,168700.0,27.9561,27.9561,27.8383,27.8618,168700.0
2008-06-05 11:30:00,47.29,47.38,47.27,47.36,152300.0,27.8618,27.9149,27.8501,27.9031,152300.0
2008-06-05 11:40:00,47.35,47.6,47.34,47.58,203700.0,27.8972,28.0445,27.8913,28.0327,203700.0
2008-06-05 11:50:00,47.58,47.73,47.57,47.66,186200.0,28.0327,28.1211,28.0268,28.0798,186200.0
2008-06-05 12:00:00,47.66,47.81,47.64,47.72,177700.0,28.0798,28.1682,28.068,28.1152,177700.0
2008-06-05 12:10:00,47.71,47.77,47.57,47.63,103700.0,28.1093,28.1446,28.0268,28.0622,103700.0
2008-06-05 12:20:00,47.64,47.92,47.58,47.87,135800.0,28.068,28.233,28.0327,28.2036,135800.0
2008-06-05 12:30:00,47.86,47.96,47.82,47.94,114900.0,28.1977,28.2566,28.1741,28.2448,114900.0
2008-06-05 12:40:00,47.94,47.95,47.86,47.9,151700.0,28.2448,28.2507,28.1977,28.2212,151700.0
2008-06-05 12:50:00,47.9,47.93,47.87,47.91,172000.0,28.2212,28.2389,28.2036,28.2271,172000.0
2008-06-05 13:00:00,47.91,47.92,47.86,47.9,238300.0,28.2271,28.233,28.1977,28.2212,238300.0
2008-06-05 13:10:00,47.9,47.91,47.79,47.88,198600.0,28.2212,28.2271,28.1564,28.2094,198600.0
2008-06-05 13:20:00,47.88,47.93,47.77,47.9,257400.0,28.2094,28.2389,28.1446,28.2212,257400.0
2008-06-05 13:30:00,47.9,47.96,47.88,47.93,158400.0,28.2212,28.2566,28.2094,28.2389,158400.0
2008-06-05 13:40:00,47.91,48.03,47.91,47.97,179900.0,28.2271,28.2978,28.2271,28.2625,179900.0
2008-06-05 13:50:00,47.97,47.98,47.88,47.92,118200.0,28.2625,28.2684,28.2094,28.233,118200.0
2008-06-05 14:00:00,47.92,47.96,47.89,47.9,155000.0,28.233,28.2566,28.2153,28.2212,155000.0
2008-06-05 14:10:00,47.9,47.93,47.76,47.8,172700.0,28.2212,28.2389,28.1387,28.1623,172700.0
2008-06-05 14:20:00,47.8,47.82,47.58,47.6,300700.0,28.1623,28.1741,28.0327,28.0445,300700.0
2008-06-05 14:30:00,47.6,47.63,47.5,47.54,177300.0,28.0445,28.0622,27.9856,28.0091,177300.0
2008-06-05 14:40:00,47.54,47.65,47.53,47.54,129500.0,28.0091,28.0739,28.0032,28.0091,129500.0
2008-06-05 14:50:00,47.55,47.61,47.51,47.52,144100.0,28.015,28.0504,27.9915,27.9973,144100.0
2008-06-05 15:00:00,47.52,47.59,47.45,47.56,247200.0,27.9973,28.0386,27.9561,28.0209,247200.0
2008-06-05 15:10:00,47.56,47.56,47.45,47.45,273600.0,28.0209,28.0209,27.9561,27.9561,273600.0
2008-06-05 15:20:00,47.45,47.55,47.42,47.47,221700.0,27.9561,28.015,27.9384,27.9679,221700.0
2008-06-05 15:30:00,47.47,47.6,47.43,47.56,211700.0,27.9679,28.0445,27.9443,28.0209,211700.0
2008-06-05 15:40:00,47.56,47.61,47.46,47.53,321500.0,28.0209,28.0504,27.962,28.0032,321500.0
2008-06-05 15:50:00,47.52,47.64,47.51,47.53,505600.0,27.9973,28.068,27.9915,28.0032,505600.0
2008-06-06 09:30:00,45.62,46.0,45.42,45.68,765800.0,26.8779,27.1018,26.7601,26.9133,765800.0
2008-06-06 09:40:00,45.69,45.95,45.59,45.66,549300.0,26.9192,27.0723,26.8602,26.9015,549300.0
2008-06-06 09:50:00,45.66,45.73,45.21,45.24,481000.0,26.9015,26.9427,26.6364,26.654,481000.0
2008-06-06 10:00:00,45.24,45.29,45.02,45.19,543800.0,26.654,26.6835,26.5244,26.6246,543800.0
2008-06-06 10:10:00,45.21,45.38,45.11,45.26,442600.0,26.6364,26.7365,26.5774,26.6658,442600.0
2008-06-06 10:20:00,45.26,45.39,45.2,45.22,268300.0,26.6658,26.7424,26.6305,26.6423,268300.0
2008-06-06 10:30:00,45.22,45.34,45.05,45.06,325700.0,26.6423,26.713,26.5421,26.548,325700.0
2008-06-06 10:40:00,45.05,45.26,45.0,45.26,304900.0,26.5421,26.6658,26.5126,26.6658,304900.0
2008-06-06 10:50:00,45.27,45.31,45.11,45.11,282700.0,26.6717,26.6953,26.5774,26.5774,282700.0
2008-06-06 11:00:00,45.13,45.13,44.83,44.92,333600.0,26.5892,26.5892,26.4125,26.4655,333600.0
2008-06-06 11:10:00,44.93,44.97,44.78,44.93,231200.0,26.4714,26.495,26.383,26.4714,231200.0
2008-06-06 11:20:00,44.94,44.96,44.75,44.76,129900.0,26.4773,26.4891,26.3653,26.3712,129900.0
2008-06-06 11:30:00,44.75,45.0,44.75,44.89,140900.0,26.3653,26.5126,26.3653,26.4478,140900.0
2008-06-06 11:40:00,44.9,45.11,44.86,44.99,201600.0,26.4537,26.5774,26.4302,26.5067,201600.0
2008-06-06 11:50:00,44.99,45.0,44.8,44.81,126800.0,26.5067,26.5126,26.3948,26.4007,126800.0
2008-06-06 12:00:00,44.81,44.85,44.75,44.78,144300.0,26.4007,26.4243,26.3653,26.383,144300.0
2008-06-06 12:10:00,44.78,44.92,44.77,44.86,109200.0,26.383,26.4655,26.3771,26.4302,109200.0
2008-06-06 12:20:00,44.85,44.85,44.67,44.74,135300.0,26.4243,26.4243,26.3182,26.3595,135300.0
2008-06-06 12:30:00,44.74,44.91,44.73,44.88,117900.0,26.3595,26.4596,26.3536,26.4419,117900.0
2008-06-06 12:40:00,44.88,45.01,44.84,44.97,84300.0,26.4419,26.5185,26.4184,26.495,84300.0
2008-06-06 12:50:00,44.97,45.01,44.84,44.87,124100.0,26.495,26.5185,26.4184,26.436,124100.0
2008-06-06 13:00:00,44.87,44.94,44.69,44.69,153400.0,26.436,26.4773,26.33,26.33,153400.0
2008-06-06 13:10:00,44.67,44.82,44.61,44.62,152300.0,26.3182,26.4066,26.2829,26.2888,152300.0
2008-06-06 13:20:00,44.62,44.83,44.56,44.71,154800.0,26.2888,26.4125,26.2534,26.3418,154800.0
2008-06-06 13:30:00,44.72,44.85,44.65,44.75,208400.0,26.3477,26.4243,26.3064,26.3653,208400.0
2008-06-06 13:40:00,44.74,44.88,44.7,44.76,216700.0,26.3595,26.4419,26.3359,26.3712,216700.0
2008-06-06 13:50:00,44.76,44.78,44.54,44.56,218800.0,26.3712,26.383,26.2416,26.2534,218800.0
2008-06-06 14:00:00,44.56,44.61,44.32,44.34,229300.0,26.2534,26.2829,26.112,26.1238,229300.0
2008-06-06 14:10:00,44.33,44.41,44.06,44.25,259300.0,26.1179,26.165,25.9588,26.0708,259300.0
2008-06-06 14:20:00,44.28,44.45,44.24,44.44,258500.0,26.0884,26.1886,26.0649,26.1827,258500.0
2008-06-06 14:30:00,44.43,44.61,44.39,44.48,304200.0,26.1768,26.2829,26.1532,26.2063,304200.0
2008-06-06 14:40:00,44.48,44.64,44.43,44.51,188700.0,26.2063,26.3005,26.1768,26.2239,188700.0
2008-06-06 14:50:00,44.51,44.55,44.44,44.46,206300.0,26.2239,26.2475,26.1827,26.1945,206300.0
2008-06-06 15:00:00,44.47,44.87,44.46,44.86,226400.0,26.2004,26.436,26.1945,26.4302,226400.0
2008-06-06 15:10:00,44.87,44.93,44.55,44.6,446000.0,26.436,26.4714,26.2475,26.277,446000.0
2008-06-06 15:20:00,44.6,44.63,44.25,44.33,387600.0,26.277,26.2946,26.0708,26.1179,387600.0
2008-06-06 15:30:00,44.33,44.45,44.21,44.43,391900.0,26.1179,26.1886,26.0472,26.1768,391900.0
2008-06-06 15:40:00,44.43,44.43,44.14,44.23,346800.0,26.1768,26.1768,26.006,26.059,346800.0
2008-06-06 15:50:00,44.24,44.4,44.18,44.32,417900.0,26.0649,26.1591,26.0295,26.112,417900.0
2008-06-09 09:30:00,44.81,44.81,44.28,44.7,244700.0,26.4007,26.4007,26.0884,26.3359,244700.0
2008-06-09 09:40:00,44.7,44.73,44.38,44.4,447300.0,26.3359,26.3536,26.1474,26.1591,447300.0
2008-06-09 09:50:00,44.4,44.91,44.3,44.77,250900.0,26.1591,26.4596,26.1002,26.3771,250900.0
2008-06-09 10:00:00,44.8,45.0,44.75,44.88,431300.0,26.3948,26.5126,26.3653,26.4419,431300.0
2008-06-09 10:10:00,44.91,45.47,44.84,45.38,357700.0,26.4596,26.7895,26.4184,26.7365,357700.0
2008-06-09 10:20:00,45.35,45.38,44.96,45.04,177900.0,26.7188,26.7365,26.4891,26.5362,177900.0
2008-06-09 10:30:00,45.03,45.18,44.84,44.86,156900.0,26.5303,26.6187,26.4184,26.4302,156900.0
2008-06-09 10:40:00,44.85,44.95,44.62,44.8,157500.0,26.4243,26.4832,26.2888,26.3948,157500.0
2008-06-09 10:50:00,44.8,44.84,44.62,44.65,104500.0,26.3948,26.4184,26.2888,26.3064,104500.0
2008-06-09 11:00:00,44.66,44.84,44.64,44.77,95600.0,26.3123,26.4184,26.3005,26.3771,95600.0
2008-06-09 11:10:00,44.77,45.03,44.77,44.94,71300.0,26.3771,26.5303,26.3771,26.4773,71300.0
2008-06-09 11:20:00,44.95,45.08,44.95,45.04,29800.0,26.4832,26.5598,26.4832,26.5362,29800.0
2008-06-09 11:30:00,45.05,45.05,44.83,44.89,84700.0,26.5421,26.5421,26.4125,26.4478,84700.0
2008-06-09 11:40:00,44.92,44.92,44.69,44.76,87900.0,26.4655,26.4655,26.33,26.3712,87900.0
2008-06-09 11:50:00,44.76,44.85,44.72,44.8,80800.0,26.3712,26.4243,26.3477,26.3948,80800.0
2008-06-09 12:00:00,44.8,44.83,44.73,44.82,58100.0,26.3948,26.4125,26.3536,26.4066,58100.0
2008-06-09 12:10:00,44.82,44.88,44.77,44.84,85800.0,26.4066,26.4419,26.3771,26.4184,85800.0
2008-06-09 12:20:00,44.85,44.91,44.84,44.88,36100.0,26.4243,26.4596,26.4184,26.4419,36100.0
2008-06-09 12:30:00,44.88,44.91,44.87,44.89,16500.0,26.4419,26.4596,26.436,26.4478,16500.0
2008-06-09 12:40:00,44.91,44.96,44.9,44.9,32300.0,26.4596,26.4891,26.4537,26.4537,32300.0
2008-06-09 12:50:00,44.91,45.02,44.9,45.01,52300.0,26.4596,26.5244,26.4537,26.5185,52300.0
2008-06-09 13:00:00,44.99,45.04,44.78,44.78,67100.0,26.5067,26.5362,26.383,26.383,67100.0
2008-06-09 13:10:00,44.79,44.84,44.5,44.56,137600.0,26.3889,26.4184,26.2181,26.2534,137600.0
2008-06-09 13:20:00,44.57,44.75,44.53,44.64,92800.0,26.2593,26.3653,26.2357,26.3005,92800.0
2008-06-09 13:30:00,44.63,44.71,44.55,44.57,73200.0,26.2946,26.3418,26.2475,26.2593,73200.0
2008-06-09 13:40:00,44.57,44.6,44.4,44.42,127300.0,26.2593,26.277,26.1591,26.1709,127300.0
2008-06-09 13:50:00,44.42,44.43,44.11,44.2,250500.0,26.1709,26.1768,25.9883,26.0413,250500.0
2008-06-09 14:00:00,44.2,44.24,43.88,43.91,392300.0,26.0413,26.0649,25.8528,25.8704,392300.0
2008-06-09 14:10:00,43.91,43.92,43.67,43.71,308700.0,25.8704,25.8763,25.729,25.7526,308700.0
2008-06-09 14:20:00,43.7,43.95,43.51,43.9,501200.0,25.7467,25.894,25.6348,25.8646,501200.0
2008-06-09 14:30:00,43.9,44.0,43.83,43.94,296200.0,25.8646,25.9235,25.8233,25.8881,296200.0
2008-06-09 14:40:00,43.94,43.94,43.74,43.85,153400.0,25.8881,25.8881,25.7703,25.8351,153400.0
2008-06-09 14:50:00,43.87,43.87,43.64,43.72,309900.0,25.8469,25.8469,25.7114,25.7585,309900.0
2008-06-09 15:00:00,43.74,43.85,43.71,43.84,293000.0,25.7703,25.8351,25.7526,25.8292,293000.0
2008-06-09 15:10:00,43.84,43.95,43.8,43.89,264400.0,25.8292,25.894,25.8056,25.8587,264400.0
2008-06-09 15:20:00,43.9,44.06,43.89,44.06,327800.0,25.8646,25.9588,25.8587,25.9588,327800.0
2008-06-09 15:30:00,44.05,44.15,44.01,44.03,326500.0,25.9529,26.0118,25.9294,25.9411,326500.0
2008-06-09 15:40:00,44.02,44.3,44.0,44.22,289100.0,25.9353,26.1002,25.9235,26.0531,289100.0
2008-06-09 15:50:00,44.21,44.22,44.02,44.15,369600.0,26.0472,26.0531,25.9353,26.0118,369600.0
2008-06-10 09:30:00,43.94,43.94,43.43,43.79,156900.0,25.8881,25.8881,25.5876,25.7997,156900.0
2008-06-10 09:40:00,43.8,44.11,43.62,44.06,198000.0,25.8056,25.9883,25.6996,25.9588,198000.0
2008-06-10 09:50:00,44.05,44.18,43.76,43.79,141700.0,25.9529,26.0295,25.7821,25.7997,141700.0
2008-06-10 10:00:00,43.78,43.84,43.67,43.74,156500.0,25.7939,25.8292,25.729,25.7703,156500.0
2008-06-10 10:10:00,43.74,44.13,43.69,44.07,221100.0,25.7703,26.0001,25.7408,25.9647,221100.0
2008-06-10 10:20:00,44.06,44.11,43.92,44.03,144700.0,25.9588,25.9883,25.8763,25.9411,144700.0
2008-06-10 10:30:00,44.04,44.08,43.83,44.02,189900.0,25.947,25.9706,25.8233,25.9353,189900.0
2008-06-10 10:40:00,44.01,44.27,43.91,44.23,139500.0,25.9294,26.0825,25.8704,26.059,139500.0
2008-06-10 10:50:00,44.22,44.22,44.0,44.1,87600.0,26.0531,26.0531,25.9235,25.9824,87600.0
2008-06-10 11:00:00,44.11,44.28,44.01,44.17,166700.0,25.9883,26.0884,25.9294,26.0236,166700.0
2008-06-10 11:10:00,44.19,44.45,44.15,44.4,165000.0,26.0354,26.1886,26.0118,26.1591,165000.0
2008-06-10 11:20:00,44.39,44.47,44.27,44.43,112300.0,26.1532,26.2004,26.0825,26.1768,112300.0
2008-06-10 11:30:00,44.44,44.54,44.38,44.48,162000.0,26.1827,26.2416,26.1474,26.2063,162000.0
2008-06-10 11:40:00,44.47,44.79,44.47,44.74,191200.0,26.2004,26.3889,26.2004,26.3595,191200.0
2008-06-10 11:50:00,44.77,44.79,44.49,44.51,178600.0,26.3771,26.3889,26.2122,26.2239,178600.0
2008-06-10 12:00:00,44.52,44.72,44.41,44.6,276200.0,26.2298,26.3477,26.165,26.277,276200.0
2008-06-10 12:10:00,44.6,44.9,44.6,44.85,150500.0,26.277,26.4537,26.277,26.4243,150500.0
2008-06-10 12:20:00,44.86,45.05,44.79,44.9,77100.0,26.4302,26.5421,26.3889,26.4537,77100.0
2008-06-10 12:30:00,44.9,44.98,44.82,44.94,94900.0,26.4537,26.5009,26.4066,26.4773,94900.0
2008-06-10 12:40:00,44.9,45.05,44.86,45.05,117900.0,26.4537,26.5421,26.4302,26.5421,117900.0
2008-06-10 12:50:00,45.04,45.2,45.0,45.19,203300.0,26.5362,26.6305,26.5126,26.6246,203300.0
2008-06-10 13:00:00,45.18,45.18,44.88,45.06,203500.0,26.6187,26.6187,26.4419,26.548,203500.0
2008-06-10 13:10:00,45.06,45.57,45.06,45.38,328800.0,26.548,26.8485,26.548,26.7365,328800.0
2008-06-10 13:20:00,45.41,45.5,45.31,45.44,175900.0,26.7542,26.8072,26.6953,26.7719,175900.0
2008-06-10 13:30:00,45.43,45.44,45.17,45.24,122600.0,26.766,26.7719,26.6128,26.654,122600.0
2008-06-10 13:40:00,45.24,45.28,45.11,45.18,147800.0,26.654,26.6776,26.5774,26.6187,147800.0
2008-06-10 13:50:00,45.16,45.39,45.05,45.05,188200.0,26.6069,26.7424,26.5421,26.5421,188200.0
2008-06-10 14:00:00,45.05,45.06,44.81,44.91,266200.0,26.5421,26.548,26.4007,26.4596,266200.0
2008-06-10 14:10:00,44.9,44.96,44.73,44.84,225800.0,26.4537,26.4891,26.3536,26.4184,225800.0
2008-06-10 14:20:00,44.86,45.14,44.85,45.11,323400.0,26.4302,26.5951,26.4243,26.5774,323400.0
2008-06-10 14:30:00,45.11,45.12,44.92,45.08,121800.0,26.5774,26.5833,26.4655,26.5598,121800.0
2008-06-10 14:40:00,45.08,45.12,44.99,45.01,102500.0,26.5598,26.5833,26.5067,26.5185,102500.0
2008-06-10 14:50:00,45.0,45.12,44.91,45.09,135400.0,26.5126,26.5833,26.4596,26.5657,135400.0
2008-06-10 15:00:00,45.09,45.14,45.0,45.04,177900.0,26.5657,26.5951,26.5126,26.5362,177900.0
2008-06-10 15:10:00,45.04,45.13,45.0,45.01,233100.0,26.5362,26.5892,26.5126,26.5185,233100.0
2008-06-10 15:20:00,45.02,45.18,45.0,45.13,134800.0,26.5244,26.6187,26.5126,26.5892,134800.0
2008-06-10 15:30:00,45.13,45.28,45.06,45.09,197800.0,26.5892,26.6776,26.548,26.5657,197800.0
2008-06-10 15:40:00,45.09,45.2,44.94,45.15,377100.0,26.5657,26.6305,26.4773,26.601,377100.0
2008-06-10 15:50:00,45.15,45.18,45.01,45.03,361200.0,26.601,26.6187,26.5185,26.5303,361200.0
2008-06-11 09:30:00,44.85,44.85,44.34,44.81,177600.0,26.4243,26.4243,26.1238,26.4007,177600.0
2008-06-11 09:40:00,44.82,45.1,44.46,44.89,213200.0,26.4066,26.5716,26.1945,26.4478,213200.0
2008-06-11 09:50:00,44.9,44.96,44.44,44.53,112300.0,26.4537,26.4891,26.1827,26.2357,112300.0
2008-06-11 10:00:00,44.53,44.54,44.22,44.27,160800.0,26.2357,26.2416,26.0531,26.0825,160800.0
2008-06-11 10:10:00,44.28,44.3,44.02,44.24,171500.0,26.0884,26.1002,25.9353,26.0649,171500.0
2008-06-11 10:20:00,44.21,44.38,44.15,44.2,145600.0,26.0472,26.1474,26.0118,26.0413,145600.0
2008-06-11 10:30:00,44.18,44.32,44.02,44.17,204700.0,26.0295,26.112,25.9353,26.0236,204700.0
2008-06-11 10:40:00,44.16,44.34,44.07,44.32,208600.0,26.0177,26.1238,25.9647,26.112,208600.0
2008-06-11 10:50:00,44.3,44.51,44.06,44.44,178900.0,26.1002,26.2239,25.9588,26.1827,178900.0
2008-06-11 11:00:00,44.43,44.44,44.05,44.1,142200.0,26.1768,26.1827,25.9529,25.9824,142200.0
2008-06-11 11:10:00,44.12,44.34,44.08,44.3,136900.0,25.9942,26.1238,25.9706,26.1002,136900.0
2008-06-11 11:20:00,44.29,44.3,43.95,44.07,151300.0,26.0943,26.1002,25.894,25.9647,151300.0
2008-06-11 11:30:00,44.08,44.23,44.05,44.18,128400.0,25.9706,26.059,25.9529,26.0295,128400.0
2008-06-11 11:40:00,44.19,44.32,44.07,44.12,107600.0,26.0354,26.112,25.9647,25.9942,107600.0
2008-06-11 11:50:00,44.16,44.26,44.01,44.03,205300.0,26.0177,26.0767,25.9294,25.9411,205300.0
2008-06-11 12:00:00,44.03,44.09,43.95,44.08,145100.0,25.9411,25.9765,25.894,25.9706,145100.0
2008-06-11 12:10:00,44.09,44.09,43.92,43.98,89700.0,25.9765,25.9765,25.8763,25.9117,89700.0
2008-06-11 12:20:00,43.99,44.09,43.85,43.88,80200.0,25.9176,25.9765,25.8351,25.8528,80200.0
2008-06-11 12:30:00,43.87,44.01,43.8,43.86,95500.0,25.8469,25.9294,25.8056,25.841,95500.0
2008-06-11 12:40:00,43.86,43.91,43.67,43.79,194100.0,25.841,25.8704,25.729,25.7997,194100.0
2008-06-11 12:50:00,43.79,43.91,43.74,43.88,58300.0,25.7997,25.8704,25.7703,25.8528,58300.0
2008-06-11 13:00:00,43.88,43.95,43.8,43.86,54600.0,25.8528,25.894,25.8056,25.841,54600.0
2008-06-11 13:10:00,43.87,43.95,43.79,43.85,58100.0,25.8469,25.894,25.7997,25.8351,58100.0
2008-06-11 13:20:00,43.83,43.91,43.75,43.89,66500.0,25.8233,25.8704,25.7762,25.8587,66500.0
2008-06-11 13:30:00,43.87,43.9,43.78,43.84,66800.0,25.8469,25.8646,25.7939,25.8292,66800.0
2008-06-11 13:40:00,43.85,43.97,43.83,43.9,85400.0,25.8351,25.9058,25.8233,25.8646,85400.0
2008-06-11 13:50:00,43.9,43.95,43.7,43.86,150100.0,25.8646,25.894,25.7467,25.841,150100.0
2008-06-11 14:00:00,43.87,43.98,43.73,43.92,199300.0,25.8469,25.9117,25.7644,25.8763,199300.0
2008-06-11 14:10:00,43.92,43.98,43.82,43.93,156000.0,25.8763,25.9117,25.8174,25.8822,156000.0
2008-06-11 14:20:00,43.92,44.13,43.91,44.0,151800.0,25.8763,26.0001,25.8704,25.9235,151800.0
2008-06-11 14:30:00,44.03,44.08,43.94,44.01,129700.0,25.9411,25.9706,25.8881,25.9294,129700.0
2008-06-11 14:40:00,44.01,44.08,43.89,43.89,90900.0,25.9294,25.9706,25.8587,25.8587,90900.0
2008-06-11 14:50:00,43.91,44.0,43.89,43.9,90300.0,25.8704,25.9235,25.8587,25.8646,90300.0
2008-06-11 15:00:00,43.9,43.97,43.9,43.93,110800.0,25.8646,25.9058,25.8646,25.8822,110800.0
2008-06-11 15:10:00,43.93,43.96,43.83,43.84,176100.0,25.8822,25.8999,25.8233,25.8292,176100.0
2008-06-11 15:20:00,43.83,43.88,43.71,43.88,163300.0,25.8233,25.8528,25.7526,25.8528,163300.0
2008-06-11 15:30:00,43.88,44.0,43.69,43.69,243700.0,25.8528,25.9235,25.7408,25.7408,243700.0
2008-06-11 15:40:00,43.69,43.74,43.52,43.55,297800.0,25.7408,25.7703,25.6407,25.6583,297800.0
2008-06-11 15:50:00,43.53,43.57,43.38,43.52,571900.0,25.6466,25.6701,25.5582,25.6407,571900.0
2008-06-12 09:30:00,44.02,44.35,43.9,44.35,206200.0,25.9353,26.1297,25.8646,26.1297,206200.0
2008-06-12 09:40:00,44.35,44.74,44.35,44.53,199100.0,26.1297,26.3595,26.1297,26.2357,199100.0
2008-06-12 09:50:00,44.55,44.91,44.46,44.89,122200.0,26.2475,26.4596,26.1945,26.4478,122200.0
2008-06-12 10:00:00,44.89,44.93,44.66,44.73,154400.0,26.4478,26.4714,26.3123,26.3536,154400.0
2008-06-12 10:10:00,44.75,44.9,44.68,44.69,188300.0,26.3653,26.4537,26.3241,26.33,188300.0
2008-06-12 10:20:00,44.68,44.73,44.42,44.42,234700.0,26.3241,26.3536,26.1709,26.1709,234700.0
2008-06-12 10:30:00,44.43,44.58,44.27,44.56,232900.0,26.1768,26.2652,26.0825,26.2534,232900.0
2008-06-12 10:40:00,44.55,44.65,44.49,44.51,147700.0,26.2475,26.3064,26.2122,26.2239,147700.0
2008-06-12 10:50:00,44.5,44.62,44.44,44.57,119600.0,26.2181,26.2888,26.1827,26.2593,119600.0
2008-06-12 11:00:00,44.57,44.74,44.55,44.59,109100.0,26.2593,26.3595,26.2475,26.2711,109100.0
2008-06-12 11:10:00,44.61,44.66,44.47,44.59,80900.0,26.2829,26.3123,26.2004,26.2711,80900.0
2008-06-12 11:20:00,44.59,44.7,44.52,44.55,86600.0,26.2711,26.3359,26.2298,26.2475,86600.0
2008-06-12 11:30:00,44.53,44.6,44.5,44.58,52200.0,26.2357,26.277,26.2181,26.2652,52200.0
2008-06-12 11:40:00,44.57,44.57,44.42,44.54,54300.0,26.2593,26.2593,26.1709,26.2416,54300.0
2008-06-12 11:50:00,44.54,44.54,44.35,44.38,78700.0,26.2416,26.2416,26.1297,26.1474,78700.0
2008-06-12 12:00:00,44.38,44.5,44.33,44.43,93200.0,26.1474,26.2181,26.1179,26.1768,93200.0
2008-06-12 12:10:00,44.44,44.56,44.42,44.47,55800.0,26.1827,26.2534,26.1709,26.2004,55800.0
2008-06-12 12:20:00,44.47,44.51,44.4,44.43,27400.0,26.2004,26.2239,26.1591,26.1768,27400.0
2008-06-12 12:30:00,44.43,44.49,44.36,44.45,34000.0,26.1768,26.2122,26.1356,26.1886,34000.0
2008-06-12 12:40:00,44.45,44.45,44.35,44.42,96500.0,26.1886,26.1886,26.1297,26.1709,96500.0
2008-06-12 12:50:00,44.43,44.44,44.2,44.22,108900.0,26.1768,26.1827,26.0413,26.0531,108900.0
2008-06-12 13:00:00,44.26,44.37,44.22,44.25,108000.0,26.0767,26.1415,26.0531,26.0708,108000.0
2008-06-12 13:10:00,44.25,44.27,44.13,44.14,75900.0,26.0708,26.0825,26.0001,26.006,75900.0
2008-06-12 13:20:00,44.14,44.22,44.13,44.19,66300.0,26.006,26.0531,26.0001,26.0354,66300.0
2008-06-12 13:30:00,44.18,44.3,44.06,44.3,105200.0,26.0295,26.1002,25.9588,26.1002,105200.0
2008-06-12 13:40:00,44.3,44.3,44.09,44.1,76100.0,26.1002,26.1002,25.9765,25.9824,76100.0
2008-06-12 13:50:00,44.1,44.18,44.03,44.15,102100.0,25.9824,26.0295,25.9411,26.0118,102100.0
2008-06-12 14:00:00,44.15,44.2,44.01,44.17,94600.0,26.0118,26.0413,25.9294,26.0236,94600.0
2008-06-12 14:10:00,44.16,44.29,44.06,44.26,184500.0,26.0177,26.0943,25.9588,26.0767,184500.0
2008-06-12 14:20:00,44.26,44.37,44.17,44.18,220000.0,26.0767,26.1415,26.0236,26.0295,220000.0
2008-06-12 14:30:00,44.17,44.34,44.16,44.25,142400.0,26.0236,26.1238,26.0177,26.0708,142400.0
2008-06-12 14:40:00,44.25,44.34,44.21,44.26,187000.0,26.0708,26.1238,26.0472,26.0767,187000.0
2008-06-12 14:50:00,44.26,44.37,44.17,44.37,184200.0,26.0767,26.1415,26.0236,26.1415,184200.0
2008-06-12 15:00:00,44.37,44.38,44.24,44.37,235100.0,26.1415,26.1474,26.0649,26.1415,235100.0
2008-06-12 15:10:00,44.38,44.4,44.14,44.18,180800.0,26.1474,26.1591,26.006,26.0295,180800.0
2008-06-12 15:20:00,44.18,44.21,43.93,43.97,240600.0,26.0295,26.0472,25.8822,25.9058,240600.0
2008-06-12 15:30:00,43.97,44.1,43.95,44.01,288100.0,25.9058,25.9824,25.894,25.9294,288100.0
2008-06-12 15:40:00,44.0,44.28,43.96,44.18,315500.0,25.9235,26.0884,25.8999,26.0295,315500.0
2008-06-12 15:50:00,44.18,44.28,44.09,44.18,372300.0,26.0295,26.0884,25.9765,26.0295,372300.0
2008-06-13 09:30:00,44.86,46.07,44.65,45.63,771500.0,26.4302,27.1431,26.3064,26.8838,771500.0
2008-06-13 09:40:00,45.6,45.6,45.1,45.31,352300.0,26.8661,26.8661,26.5716,26.6953,352300.0
2008-06-13 09:50:00,45.31,45.78,45.1,45.73,371900.0,26.6953,26.9722,26.5716,26.9427,371900.0
2008-06-13 10:00:00,45.69,45.99,45.6,45.67,307800.0,26.9192,27.0959,26.8661,26.9074,307800.0
2008-06-13 10:10:00,45.66,45.73,45.4,45.49,227300.0,26.9015,26.9427,26.7483,26.8013,227300.0
2008-06-13 10:20:00,45.5,45.93,45.47,45.8,213000.0,26.8072,27.0606,26.7895,26.984,213000.0
2008-06-13 10:30:00,45.79,45.8,45.6,45.6,182000.0,26.9781,26.984,26.8661,26.8661,182000.0
2008-06-13 10:40:00,45.61,45.63,45.52,45.62,140100.0,26.872,26.8838,26.819,26.8779,140100.0
2008-06-13 10:50:00,45.6,45.64,45.33,45.47,151900.0,26.8661,26.8897,26.7071,26.7895,151900.0
2008-06-13 11:00:00,45.47,45.57,45.38,45.38,98100.0,26.7895,26.8485,26.7365,26.7365,98100.0
2008-06-13 11:10:00,45.38,45.51,45.31,45.45,108900.0,26.7365,26.8131,26.6953,26.7778,108900.0
2008-06-13 11:20:00,45.43,45.5,45.36,45.4,71600.0,26.766,26.8072,26.7247,26.7483,71600.0
2008-06-13 11:30:00,45.41,45.44,45.29,45.34,73900.0,26.7542,26.7719,26.6835,26.713,73900.0
2008-06-13 11:40:00,45.34,45.38,45.14,45.22,112100.0,26.713,26.7365,26.5951,26.6423,112100.0
2008-06-13 11:50:00,45.2,45.36,45.17,45.35,83500.0,26.6305,26.7247,26.6128,26.7188,83500.0
2008-06-13 12:00:00,45.35,45.47,45.34,45.42,113900.0,26.7188,26.7895,26.713,26.7601,113900.0
2008-06-13 12:10:00,45.42,45.55,45.41,45.47,67800.0,26.7601,26.8367,26.7542,26.7895,67800.0
2008-06-13 12:20:00,45.47,45.48,45.35,45.38,41700.0,26.7895,26.7954,26.7188,26.7365,41700.0
2008-06-13 12:30:00,45.39,45.5,45.39,45.4,63300.0,26.7424,26.8072,26.7424,26.7483,63300.0
2008-06-13 12:40:00,45.4,45.49,45.37,45.42,111900.0,26.7483,26.8013,26.7306,26.7601,111900.0
2008-06-13 12:50:00,45.42,45.48,45.39,45.41,47600.0,26.7601,26.7954,26.7424,26.7542,47600.0
2008-06-13 13:00:00,45.41,45.48,45.36,45.36,227300.0,26.7542,26.7954,26.7247,26.7247,227300.0
2008-06-13 13:10:00,45.36,45.55,45.36,45.5,130700.0,26.7247,26.8367,26.7247,26.8072,130700.0
2008-06-13 13:20:00,45.5,45.52,45.39,45.44,102500.0,26.8072,26.819,26.7424,26.7719,102500.0
2008-06-13 13:30:00,45.45,45.49,45.36,45.37,142900.0,26.7778,26.8013,26.7247,26.7306,142900.0
2008-06-13 13:40:00,45.37,45.42,45.29,45.39,131600.0,26.7306,26.7601,26.6835,26.7424,131600.0
2008-06-13 13:50:00,45.39,45.44,45.33,45.4,81700.0,26.7424,26.7719,26.7071,26.7483,81700.0
2008-06-13 14:00:00,45.4,45.46,45.35,45.4,104000.0,26.7483,26.7837,26.7188,26.7483,104000.0
2008-06-13 14:10:00,45.41,45.53,45.38,45.51,121600.0,26.7542,26.8249,26.7365,26.8131,121600.0
2008-06-13 14:20:00,45.49,45.5,45.37,45.42,91400.0,26.8013,26.8072,26.7306,26.7601,91400.0
2008-06-13 14:30:00,45.41,45.47,45.37,45.41,124400.0,26.7542,26.7895,26.7306,26.7542,124400.0
2008-06-13 14:40:00,45.41,45.57,45.39,45.54,100200.0,26.7542,26.8485,26.7424,26.8308,100200.0
2008-06-13 14:50:00,45.52,45.7,45.47,45.69,132200.0,26.819,26.9251,26.7895,26.9192,132200.0
2008-06-13 15:00:00,45.68,45.71,45.56,45.57,105100.0,26.9133,26.9309,26.8426,26.8485,105100.0
2008-06-13 15:10:00,45.57,45.58,45.49,45.5,115700.0,26.8485,26.8544,26.8013,26.8072,115700.0
2008-06-13 15:20:00,45.52,45.58,45.4,45.45,164900.0,26.819,26.8544,26.7483,26.7778,164900.0
2008-06-13 15:30:00,45.46,45.49,45.35,45.47,208300.0,26.7837,26.8013,26.7188,26.7895,208300.0
2008-06-13 15:40:00,45.48,45.8,45.47,45.72,286100.0,26.7954,26.984,26.7895,26.9368,286100.0
2008-06-13 15:50:00,45.72,45.85,45.57,45.62,595100.0,26.9368,27.0134,26.8485,26.8779,595100.0
2008-06-16 09:30:00,45.35,45.5,45.04,45.3,251100.0,26.7188,26.8072,26.5362,26.6894,251100.0
2008-06-16 09:40:00,45.3,45.33,45.15,45.18,276100.0,26.6894,26.7071,26.601,26.6187,276100.0
2008-06-16 09:50:00,45.17,45.5,45.16,45.44,314100.0,26.6128,26.8072,26.6069,26.7719,314100.0
2008-06-16 10:00:00,45.44,45.86,45.37,45.7,288100.0,26.7719,27.0193,26.7306,26.9251,288100.0
2008-06-16 10:10:00,45.68,45.9,45.68,45.84,214000.0,26.9133,27.0429,26.9133,27.0075,214000.0
2008-06-16 10:20:00,45.84,46.04,45.83,46.0,196800.0,27.0075,27.1254,27.0016,27.1018,196800.0
2008-06-16 10:30:00,46.02,46.03,45.81,45.82,169500.0,27.1136,27.1195,26.9899,26.9958,169500.0
2008-06-16 10:40:00,45.82,46.2,45.82,46.1,162100.0,26.9958,27.2196,26.9958,27.1607,162100.0
2008-06-16 10:50:00,46.1,46.47,46.1,46.37,202200.0,27.1607,27.3787,27.1607,27.3198,202200.0
2008-06-16 11:00:00,46.37,46.45,46.1,46.31,311500.0,27.3198,27.3669,27.1607,27.2845,311500.0
2008-06-16 11:10:00,46.31,46.34,46.16,46.19,184800.0,27.2845,27.3021,27.1961,27.2138,184800.0
2008-06-16 11:20:00,46.19,46.22,46.06,46.08,209600.0,27.2138,27.2314,27.1372,27.1489,209600.0
2008-06-16 11:30:00,46.1,46.18,46.06,46.09,111800.0,27.1607,27.2079,27.1372,27.1548,111800.0
2008-06-16 11:40:00,46.09,46.1,45.93,45.98,213600.0,27.1548,27.1607,27.0606,27.09,213600.0
2008-06-16 11:50:00,45.97,45.97,45.79,45.85,121900.0,27.0841,27.0841,26.9781,27.0134,121900.0
2008-06-16 12:00:00,45.85,45.9,45.76,45.85,112800.0,27.0134,27.0429,26.9604,27.0134,112800.0
2008-06-16 12:10:00,45.85,45.91,45.67,45.69,127100.0,27.0134,27.0488,26.9074,26.9192,127100.0
2008-06-16 12:20:00,45.69,45.78,45.65,45.76,115600.0,26.9192,26.9722,26.8956,26.9604,115600.0
2008-06-16 12:30:00,45.75,45.79,45.71,45.75,83500.0,26.9545,26.9781,26.9309,26.9545,83500.0
2008-06-16 12:40:00,45.74,45.78,45.66,45.76,69300.0,26.9486,26.9722,26.9015,26.9604,69300.0
2008-06-16 12:50:00,45.76,45.82,45.66,45.67,162600.0,26.9604,26.9958,26.9015,26.9074,162600.0
2008-06-16 13:00:00,45.67,45.75,45.62,45.69,199300.0,26.9074,26.9545,26.8779,26.9192,199300.0
2008-06-16 13:10:00,45.69,45.8,45.67,45.78,187200.0,26.9192,26.984,26.9074,26.9722,187200.0
2008-06-16 13:20:00,45.78,45.86,45.75,45.85,285800.0,26.9722,27.0193,26.9545,27.0134,285800.0
2008-06-16 13:30:00,45.85,46.05,45.82,45.94,355800.0,27.0134,27.1313,26.9958,27.0665,355800.0
2008-06-16 13:40:00,45.91,46.01,45.9,45.96,164000.0,27.0488,27.1077,27.0429,27.0782,164000.0
2008-06-16 13:50:00,45.96,46.16,45.95,46.12,211400.0,27.0782,27.1961,27.0723,27.1725,211400.0
2008-06-16 14:00:00,46.12,46.12,45.88,46.02,153000.0,27.1725,27.1725,27.0311,27.1136,153000.0
2008-06-16 14:10:00,46.0,46.03,45.91,45.99,137800.0,27.1018,27.1195,27.0488,27.0959,137800.0
2008-06-16 14:20:00,46.02,46.03,45.9,45.96,133900.0,27.1136,27.1195,27.0429,27.0782,133900.0
2008-06-16 14:30:00,45.97,46.03,45.92,45.99,111000.0,27.0841,27.1195,27.0547,27.0959,111000.0
2008-06-16 14:40:00,45.99,46.0,45.91,45.93,157400.0,27.0959,27.1018,27.0488,27.0606,157400.0
2008-06-16 14:50:00,45.92,45.98,45.89,45.95,152300.0,27.0547,27.09,27.037,27.0723,152300.0
2008-06-16 15:00:00,45.96,46.01,45.93,45.97,253400.0,27.0782,27.1077,27.0606,27.0841,253400.0
2008-06-16 15:10:00,46.0,46.02,45.87,45.89,181500.0,27.1018,27.1136,27.0252,27.037,181500.0
2008-06-16 15:20:00,45.9,45.99,45.83,45.91,262100.0,27.0429,27.0959,27.0016,27.0488,262100.0
2008-06-16 15:30:00,45.91,45.99,45.75,45.79,270900.0,27.0488,27.0959,26.9545,26.9781,270900.0
2008-06-16 15:40:00,45.79,45.9,45.75,45.8,468400.0,26.9781,27.0429,26.9545,26.984,468400.0
2008-06-16 15:50:00,45.8,46.06,45.8,46.0,660000.0,26.984,27.1372,26.984,27.1018,660000.0
2008-06-17 09:30:00,46.45,46.53,45.33,45.69,1858000.0,27.3669,27.4141,26.7071,26.9192,1858000.0
2008-06-17 09:40:00,45.69,45.69,43.78,44.52,2509800.0,26.9192,26.9192,25.7939,26.2298,2509800.0
2008-06-17 09:50:00,44.52,44.95,44.2,44.2,1195400.0,26.2298,26.4832,26.0413,26.0413,1195400.0
2008-06-17 10:00:00,44.22,44.54,44.09,44.35,737000.0,26.0531,26.2416,25.9765,26.1297,737000.0
2008-06-17 10:10:00,44.35,44.63,44.23,44.57,656900.0,26.1297,26.2946,26.059,26.2593,656900.0
2008-06-17 10:20:00,44.58,44.65,44.11,44.22,421900.0,26.2652,26.3064,25.9883,26.0531,421900.0
2008-06-17 10:30:00,44.22,44.5,44.04,44.26,557000.0,26.0531,26.2181,25.947,26.0767,557000.0
2008-06-17 10:40:00,44.26,44.32,44.09,44.13,280700.0,26.0767,26.112,25.9765,26.0001,280700.0
2008-06-17 10:50:00,44.13,44.38,44.07,44.32,458500.0,26.0001,26.1474,25.9647,26.112,458500.0
2008-06-17 11:00:00,44.34,44.47,44.28,44.31,306000.0,26.1238,26.2004,26.0884,26.1061,306000.0
2008-06-17 11:10:00,44.32,44.4,44.28,44.31,268400.0,26.112,26.1591,26.0884,26.1061,268400.0
2008-06-17 11:20:00,44.29,44.33,44.04,44.1,208200.0,26.0943,26.1179,25.947,25.9824,208200.0
2008-06-17 11:30:00,44.08,44.33,44.05,44.11,278300.0,25.9706,26.1179,25.9529,25.9883,278300.0
2008-06-17 11:40:00,44.13,44.31,44.11,44.22,175900.0,26.0001,26.1061,25.9883,26.0531,175900.0
2008-06-17 11:50:00,44.21,44.22,44.04,44.11,199000.0,26.0472,26.0531,25.947,25.9883,199000.0
2008-06-17 12:00:00,44.11,44.17,44.09,44.11,172300.0,25.9883,26.0236,25.9765,25.9883,172300.0
2008-06-17 12:10:00,44.1,44.11,44.02,44.07,199300.0,25.9824,25.9883,25.9353,25.9647,199300.0
2008-06-17 12:20:00,44.08,44.1,43.98,44.01,292400.0,25.9706,25.9824,25.9117,25.9294,292400.0
2008-06-17 12:30:00,44.0,44.04,43.71,43.79,436100.0,25.9235,25.947,25.7526,25.7997,436100.0
2008-06-17 12:40:00,43.79,43.84,43.64,43.78,367800.0,25.7997,25.8292,25.7114,25.7939,367800.0
2008-06-17 12:50:00,43.78,43.94,43.77,43.82,185400.0,25.7939,25.8881,25.788,25.8174,185400.0
2008-06-17 13:00:00,43.82,43.9,43.75,43.9,214600.0,25.8174,25.8646,25.7762,25.8646,214600.0
2008-06-17 13:10:00,43.9,44.03,43.84,44.0,235300.0,25.8646,25.9411,25.8292,25.9235,235300.0
2008-06-17 13:20:00,44.01,44.14,43.98,44.1,223800.0,25.9294,26.006,25.9117,25.9824,223800.0
2008-06-17 13:30:00,44.13,44.26,44.08,44.2,351100.0,26.0001,26.0767,25.9706,26.0413,351100.0
2008-06-17 13:40:00,44.2,44.29,44.07,44.1,177600.0,26.0413,26.0943,25.9647,25.9824,177600.0
2008-06-17 13:50:00,44.1,44.1,44.0,44.02,210900.0,25.9824,25.9824,25.9235,25.9353,210900.0
2008-06-17 14:00:00,44.01,44.1,43.91,43.96,159900.0,25.9294,25.9824,25.8704,25.8999,159900.0
2008-06-17 14:10:00,43.95,44.07,43.92,44.03,212300.0,25.894,25.9647,25.8763,25.9411,212300.0
2008-06-17 14:20:00,44.04,44.16,43.98,44.0,234000.0,25.947,26.0177,25.9117,25.9235,234000.0
2008-06-17 14:30:00,44.01,44.14,43.91,43.93,156500.0,25.9294,26.006,25.8704,25.8822,156500.0
2008-06-17 14:40:00,43.94,44.06,43.88,44.06,236700.0,25.8881,25.9588,25.8528,25.9588,236700.0
2008-06-17 14:50:00,44.06,44.2,44.0,44.1,196200.0,25.9588,26.0413,25.9235,25.9824,196200.0
2008-06-17 15:00:00,44.1,44.14,43.92,44.06,290600.0,25.9824,26.006,25.8763,25.9588,290600.0
2008-06-17 15:10:00,44.06,44.11,43.83,43.86,211800.0,25.9588,25.9883,25.8233,25.841,211800.0
2008-06-17 15:20:00,43.86,43.91,43.52,43.6,727400.0,25.841,25.8704,25.6407,25.6878,727400.0
2008-06-17 15:30:00,43.59,43.85,43.55,43.59,475600.0,25.6819,25.8351,25.6583,25.6819,475600.0
2008-06-17 15:40:00,43.59,43.66,43.4,43.5,674300.0,25.6819,25.7232,25.57,25.6289,674300.0
2008-06-17 15:50:00,43.49,43.69,43.15,43.27,1182200.0,25.623,25.7408,25.4227,25.4934,1182200.0
2008-06-18 09:30:00,43.21,43.34,42.85,42.98,454800.0,25.458,25.5346,25.2459,25.3225,454800.0
2008-06-18 09:40:00,42.99,43.46,42.86,42.87,404200.0,25.3284,25.6053,25.2518,25.2577,404200.0
2008-06-18 09:50:00,42.86,42.98,42.76,42.94,324800.0,25.2518,25.3225,25.1929,25.2989,324800.0
2008-06-18 10:00:00,42.94,42.98,42.85,42.91,261700.0,25.2989,25.3225,25.2459,25.2813,261700.0
2008-06-18 10:10:00,42.91,43.21,42.85,43.1,377100.0,25.2813,25.458,25.2459,25.3932,377100.0
2008-06-18 10:20:00,43.09,43.18,43.04,43.13,270700.0,25.3873,25.4403,25.3579,25.4109,270700.0
2008-06-18 10:30:00,43.13,43.32,43.03,43.27,294900.0,25.4109,25.5228,25.352,25.4934,294900.0
2008-06-18 10:40:00,43.26,43.33,42.99,43.05,249600.0,25.4875,25.5287,25.3284,25.3638,249600.0
2008-06-18 10:50:00,43.05,43.07,42.8,43.0,359900.0,25.3638,25.3755,25.2165,25.3343,359900.0
2008-06-18 11:00:00,42.99,43.17,42.93,43.13,145500.0,25.3284,25.4345,25.2931,25.4109,145500.0
2008-06-18 11:10:00,43.12,43.15,42.93,42.96,177900.0,25.405,25.4227,25.2931,25.3107,177900.0
2008-06-18 11:20:00,42.96,43.07,42.92,42.96,117400.0,25.3107,25.3755,25.2872,25.3107,117400.0
2008-06-18 11:30:00,42.95,43.1,42.93,43.0,110700.0,25.3048,25.3932,25.2931,25.3343,110700.0
2008-06-18 11:40:00,43.0,43.1,43.0,43.03,148100.0,25.3343,25.3932,25.3343,25.352,148100.0
2008-06-18 11:50:00,43.04,43.19,43.03,43.16,155900.0,25.3579,25.4462,25.352,25.4286,155900.0
2008-06-18 12:00:00,43.16,43.17,43.0,43.0,111400.0,25.4286,25.4345,25.3343,25.3343,111400.0
2008-06-18 12:10:00,43.0,43.14,42.95,43.01,182100.0,25.3343,25.4168,25.3048,25.3402,182100.0
2008-06-18 12:20:00,43.01,43.02,42.92,42.95,97300.0,25.3402,25.3461,25.2872,25.3048,97300.0
2008-06-18 12:30:00,42.95,43.06,42.95,42.96,159700.0,25.3048,25.3696,25.3048,25.3107,159700.0
2008-06-18 12:40:00,42.98,43.0,42.9,42.93,116300.0,25.3225,25.3343,25.2754,25.2931,116300.0
2008-06-18 12:50:00,42.93,42.95,42.84,42.92,128600.0,25.2931,25.3048,25.24,25.2872,128600.0
2008-06-18 13:00:00,42.92,42.92,42.79,42.8,183000.0,25.2872,25.2872,25.2106,25.2165,183000.0
2008-06-18 13:10:00,42.81,42.84,42.69,42.77,195700.0,25.2224,25.24,25.1517,25.1988,195700.0
2008-06-18 13:20:00,42.78,42.79,42.56,42.62,139600.0,25.2047,25.2106,25.0751,25.1104,139600.0
2008-06-18 13:30:00,42.63,42.64,42.51,42.53,220800.0,25.1163,25.1222,25.0456,25.0574,220800.0
2008-06-18 13:40:00,42.53,42.6,42.48,42.53,197400.0,25.0574,25.0986,25.0279,25.0574,197400.0
2008-06-18 13:50:00,42.53,42.59,42.49,42.51,220800.0,25.0574,25.0927,25.0338,25.0456,220800.0
2008-06-18 14:00:00,42.52,42.68,42.51,42.63,189600.0,25.0515,25.1458,25.0456,25.1163,189600.0
2008-06-18 14:10:00,42.63,42.7,42.56,42.61,175600.0,25.1163,25.1575,25.0751,25.1045,175600.0
2008-06-18 14:20:00,42.61,42.66,42.56,42.66,220200.0,25.1045,25.134,25.0751,25.134,220200.0
2008-06-18 14:30:00,42.67,42.83,42.62,42.75,208600.0,25.1399,25.2341,25.1104,25.187,208600.0
2008-06-18 14:40:00,42.75,42.87,42.73,42.82,265900.0,25.187,25.2577,25.1752,25.2282,265900.0
2008-06-18 14:50:00,42.82,43.02,42.82,42.98,225800.0,25.2282,25.3461,25.2282,25.3225,225800.0
2008-06-18 15:00:00,42.98,43.0,42.79,42.99,201700.0,25.3225,25.3343,25.2106,25.3284,201700.0
2008-06-18 15:10:00,43.0,43.01,42.9,42.99,231900.0,25.3343,25.3402,25.2754,25.3284,231900.0
2008-06-18 15:20:00,43.0,43.05,42.78,42.8,316200.0,25.3343,25.3638,25.2047,25.2165,316200.0
2008-06-18 15:30:00,42.8,42.92,42.77,42.79,276500.0,25.2165,25.2872,25.1988,25.2106,276500.0
2008-06-18 15:40:00,42.79,42.85,42.69,42.75,362700.0,25.2106,25.2459,25.1517,25.187,362700.0
2008-06-18 15:50:00,42.75,42.86,42.71,42.8,532800.0,25.187,25.2518,25.1634,25.2165,532800.0
2008-06-19 09:30:00,42.8,43.32,42.74,43.08,234000.0,25.2165,25.5228,25.1811,25.3814,234000.0
2008-06-19 09:40:00,43.08,43.19,42.77,43.0,226800.0,25.3814,25.4462,25.1988,25.3343,226800.0
2008-06-19 09:50:00,43.0,43.25,42.88,43.13,158200.0,25.3343,25.4816,25.2636,25.4109,158200.0
2008-06-19 10:00:00,43.12,43.13,42.65,42.74,252500.0,25.405,25.4109,25.1281,25.1811,252500.0
2008-06-19 10:10:00,42.75,42.84,42.61,42.65,175800.0,25.187,25.24,25.1045,25.1281,175800.0
2008-06-19 10:20:00,42.66,43.04,42.6,42.94,185000.0,25.134,25.3579,25.0986,25.2989,185000.0
2008-06-19 10:30:00,42.94,43.06,42.89,43.03,165700.0,25.2989,25.3696,25.2695,25.352,165700.0
2008-06-19 10:40:00,43.02,43.12,42.93,43.06,124700.0,25.3461,25.405,25.2931,25.3696,124700.0
2008-06-19 10:50:00,43.06,43.17,42.97,43.07,142800.0,25.3696,25.4345,25.3166,25.3755,142800.0
2008-06-19 11:00:00,43.07,43.17,42.9,42.9,183500.0,25.3755,25.4345,25.2754,25.2754,183500.0
2008-06-19 11:10:00,42.89,43.0,42.76,42.99,167300.0,25.2695,25.3343,25.1929,25.3284,167300.0
2008-06-19 11:20:00,42.99,43.04,42.76,42.93,183000.0,25.3284,25.3579,25.1929,25.2931,183000.0
2008-06-19 11:30:00,42.93,43.08,42.9,42.92,167600.0,25.2931,25.3814,25.2754,25.2872,167600.0
2008-06-19 11:40:00,42.92,42.94,42.8,42.82,138800.0,25.2872,25.2989,25.2165,25.2282,138800.0
2008-06-19 11:50:00,42.82,43.03,42.8,42.99,133500.0,25.2282,25.352,25.2165,25.3284,133500.0
2008-06-19 12:00:00,43.0,43.28,42.98,43.28,139600.0,25.3343,25.4993,25.3225,25.4993,139600.0
2008-06-19 12:10:00,43.29,43.43,43.19,43.31,143300.0,25.5052,25.5876,25.4462,25.5169,143300.0
2008-06-19 12:20:00,43.31,43.37,43.13,43.18,127100.0,25.5169,25.5523,25.4109,25.4403,127100.0
2008-06-19 12:30:00,43.18,43.28,43.12,43.13,119200.0,25.4403,25.4993,25.405,25.4109,119200.0
2008-06-19 12:40:00,43.13,43.19,43.08,43.1,71800.0,25.4109,25.4462,25.3814,25.3932,71800.0
2008-06-19 12:50:00,43.1,43.12,42.91,42.97,84400.0,25.3932,25.405,25.2813,25.3166,84400.0
2008-06-19 13:00:00,42.97,43.05,42.93,43.03,63900.0,25.3166,25.3638,25.2931,25.352,63900.0
2008-06-19 13:10:00,43.05,43.11,43.01,43.09,75900.0,25.3638,25.3991,25.3402,25.3873,75900.0
2008-06-19 13:20:00,43.08,43.1,43.0,43.07,55000.0,25.3814,25.3932,25.3343,25.3755,55000.0
2008-06-19 13:30:00,43.07,43.24,43.07,43.11,87300.0,25.3755,25.4757,25.3755,25.3991,87300.0
2008-06-19 13:40:00,43.12,43.13,42.92,42.99,85800.0,25.405,25.4109,25.2872,25.3284,85800.0
2008-06-19 13:50:00,42.99,43.07,42.9,43.07,81100.0,25.3284,25.3755,25.2754,25.3755,81100.0
2008-06-19 14:00:00,43.07,43.08,42.86,42.87,106400.0,25.3755,25.3814,25.2518,25.2577,106400.0
2008-06-19 14:10:00,42.87,43.01,42.86,42.97,66500.0,25.2577,25.3402,25.2518,25.3166,66500.0
2008-06-19 14:20:00,42.97,43.17,42.9,43.13,110600.0,25.3166,25.4345,25.2754,25.4109,110600.0
2008-06-19 14:30:00,43.14,43.44,43.13,43.31,238300.0,25.4168,25.5935,25.4109,25.5169,238300.0
2008-06-19 14:40:00,43.32,43.41,43.21,43.39,182500.0,25.5228,25.5759,25.458,25.5641,182500.0
2008-06-19 14:50:00,43.39,43.5,43.38,43.49,179800.0,25.5641,25.6289,25.5582,25.623,179800.0
2008-06-19 15:00:00,43.5,43.76,43.5,43.66,349500.0,25.6289,25.7821,25.6289,25.7232,349500.0
2008-06-19 15:10:00,43.66,43.76,43.65,43.66,174100.0,25.7232,25.7821,25.7173,25.7232,174100.0
2008-06-19 15:20:00,43.67,43.7,43.61,43.63,180000.0,25.729,25.7467,25.6937,25.7055,180000.0
2008-06-19 15:30:00,43.62,43.65,43.52,43.54,217600.0,25.6996,25.7173,25.6407,25.6525,217600.0
2008-06-19 15:40:00,43.54,43.6,43.49,43.55,187700.0,25.6525,25.6878,25.623,25.6583,187700.0
2008-06-19 15:50:00,43.55,43.72,43.5,43.57,317800.0,25.6583,25.7585,25.6289,25.6701,317800.0
2008-06-20 09:30:00,43.16,43.41,42.59,42.88,583700.0,25.4286,25.5759,25.0927,25.2636,583700.0
2008-06-20 09:40:00,42.85,42.96,42.64,42.68,242600.0,25.2459,25.3107,25.1222,25.1458,242600.0
2008-06-20 09:50:00,42.68,42.75,42.43,42.67,281500.0,25.1458,25.187,24.9985,25.1399,281500.0
2008-06-20 10:00:00,42.67,42.68,42.28,42.47,349200.0,25.1399,25.1458,24.9101,25.022,349200.0
2008-06-20 10:10:00,42.45,42.48,42.3,42.38,149600.0,25.0103,25.0279,24.9219,24.969,149600.0
2008-06-20 10:20:00,42.37,42.53,42.27,42.46,200400.0,24.9631,25.0574,24.9042,25.0161,200400.0
2008-06-20 10:30:00,42.47,42.53,42.35,42.39,115300.0,25.022,25.0574,24.9513,24.9749,115300.0
2008-06-20 10:40:00,42.39,42.48,42.33,42.46,187700.0,24.9749,25.0279,24.9396,25.0161,187700.0
2008-06-20 10:50:00,42.44,42.6,42.4,42.46,181300.0,25.0044,25.0986,24.9808,25.0161,181300.0
2008-06-20 11:00:00,42.46,42.55,42.38,42.48,107600.0,25.0161,25.0692,24.969,25.0279,107600.0
2008-06-20 11:10:00,42.48,42.55,42.43,42.53,57500.0,25.0279,25.0692,24.9985,25.0574,57500.0
2008-06-20 11:20:00,42.53,42.81,42.5,42.72,168700.0,25.0574,25.2224,25.0397,25.1693,168700.0
2008-06-20 11:30:00,42.71,42.77,42.65,42.71,80600.0,25.1634,25.1988,25.1281,25.1634,80600.0
2008-06-20 11:40:00,42.71,42.87,42.64,42.64,109100.0,25.1634,25.2577,25.1222,25.1222,109100.0
2008-06-20 11:50:00,42.64,42.74,42.6,42.63,104800.0,25.1222,25.1811,25.0986,25.1163,104800.0
2008-06-20 12:00:00,42.62,42.69,42.51,42.59,58700.0,25.1104,25.1517,25.0456,25.0927,58700.0
2008-06-20 12:10:00,42.59,42.85,42.54,42.79,125400.0,25.0927,25.2459,25.0633,25.2106,125400.0
2008-06-20 12:20:00,42.79,42.8,42.62,42.67,104000.0,25.2106,25.2165,25.1104,25.1399,104000.0
2008-06-20 12:30:00,42.67,42.75,42.62,42.65,61000.0,25.1399,25.187,25.1104,25.1281,61000.0
2008-06-20 12:40:00,42.65,42.7,42.49,42.54,128200.0,25.1281,25.1575,25.0338,25.0633,128200.0
2008-06-20 12:50:00,42.52,42.56,42.5,42.53,48000.0,25.0515,25.0751,25.0397,25.0574,48000.0
2008-06-20 13:00:00,42.54,42.54,42.36,42.5,267000.0,25.0633,25.0633,24.9572,25.0397,267000.0
2008-06-20 13:10:00,42.49,42.53,42.37,42.38,116700.0,25.0338,25.0574,24.9631,24.969,116700.0
2008-06-20 13:20:00,42.37,42.39,42.27,42.29,94700.0,24.9631,24.9749,24.9042,24.916,94700.0
2008-06-20 13:30:00,42.29,42.3,42.15,42.24,174600.0,24.916,24.9219,24.8335,24.8865,174600.0
2008-06-20 13:40:00,42.23,42.28,42.2,42.27,93800.0,24.8806,24.9101,24.863,24.9042,93800.0
2008-06-20 13:50:00,42.27,42.35,42.24,42.26,131400.0,24.9042,24.9513,24.8865,24.8983,131400.0
2008-06-20 14:00:00,42.25,42.28,42.15,42.19,151400.0,24.8924,24.9101,24.8335,24.8571,151400.0
2008-06-20 14:10:00,42.21,42.23,42.04,42.07,173500.0,24.8689,24.8806,24.7687,24.7864,173500.0
2008-06-20 14:20:00,42.08,42.13,42.03,42.1,145200.0,24.7923,24.8217,24.7628,24.804,145200.0
2008-06-20 14:30:00,42.12,42.17,42.02,42.05,72400.0,24.8158,24.8453,24.7569,24.7746,72400.0
2008-06-20 14:40:00,42.04,42.06,41.97,42.01,149600.0,24.7687,24.7805,24.7275,24.751,149600.0
2008-06-20 14:50:00,42.0,42.1,41.96,42.0,227200.0,24.7451,24.804,24.7216,24.7451,227200.0
2008-06-20 15:00:00,42.01,42.15,42.0,42.09,246400.0,24.751,24.8335,24.7451,24.7982,246400.0
2008-06-20 15:10:00,42.08,42.11,42.04,42.06,151800.0,24.7923,24.8099,24.7687,24.7805,151800.0
2008-06-20 15:20:00,42.06,42.22,42.05,42.11,220800.0,24.7805,24.8747,24.7746,24.8099,220800.0
2008-06-20 15:30:00,42.09,42.16,42.04,42.07,234000.0,24.7982,24.8394,24.7687,24.7864,234000.0
2008-06-20 15:40:00,42.06,42.24,42.01,42.02,401200.0,24.7805,24.8865,24.751,24.7569,401200.0
2008-06-20 15:50:00,42.02,42.11,41.99,42.03,569000.0,24.7569,24.8099,24.7392,24.7628,569000.0
2008-06-23 09:30:00,42.16,42.56,42.1,42.27,255700.0,24.8394,25.0751,24.804,24.9042,255700.0
2008-06-23 09:40:00,42.23,42.28,42.07,42.07,206100.0,24.8806,24.9101,24.7864,24.7864,206100.0
2008-06-23 09:50:00,42.07,42.2,41.9,42.02,251000.0,24.7864,24.863,24.6862,24.7569,251000.0
2008-06-23 10:00:00,42.03,42.09,41.82,41.83,198000.0,24.7628,24.7982,24.6391,24.645,198000.0
2008-06-23 10:10:00,41.84,42.05,41.82,42.03,146700.0,24.6509,24.7746,24.6391,24.7628,146700.0
2008-06-23 10:20:00,42.04,42.08,41.7,41.7,208900.0,24.7687,24.7923,24.5684,24.5684,208900.0
2008-06-23 10:30:00,41.71,42.0,41.71,41.91,173100.0,24.5743,24.7451,24.5743,24.6921,173100.0
2008-06-23 10:40:00,41.91,41.93,41.72,41.81,111100.0,24.6921,24.7039,24.5802,24.6332,111100.0
2008-06-23 10:50:00,41.79,41.89,41.64,41.81,108000.0,24.6214,24.6803,24.533,24.6332,108000.0
2008-06-23 11:00:00,41.81,41.89,41.66,41.72,108500.0,24.6332,24.6803,24.5448,24.5802,108500.0
2008-06-23 11:10:00,41.71,41.79,41.53,41.57,125700.0,24.5743,24.6214,24.4682,24.4918,125700.0
2008-06-23 11:20:00,41.57,41.57,41.38,41.47,156500.0,24.4918,24.4918,24.3798,24.4329,156500.0
2008-06-23 11:30:00,41.47,41.55,41.37,41.4,120500.0,24.4329,24.48,24.374,24.3916,120500.0
2008-06-23 11:40:00,41.4,41.5,41.18,41.19,222200.0,24.3916,24.4505,24.262,24.2679,222200.0
2008-06-23 11:50:00,41.19,41.51,41.19,41.49,129600.0,24.2679,24.4564,24.2679,24.4447,129600.0
2008-06-23 12:00:00,41.49,41.56,41.35,41.42,113500.0,24.4447,24.4859,24.3622,24.4034,113500.0
2008-06-23 12:10:00,41.41,41.51,41.34,41.5,137900.0,24.3975,24.4564,24.3563,24.4505,137900.0
2008-06-23 12:20:00,41.5,41.52,41.4,41.5,143800.0,24.4505,24.4623,24.3916,24.4505,143800.0
2008-06-23 12:30:00,41.5,41.53,41.4,41.52,78600.0,24.4505,24.4682,24.3916,24.4623,78600.0
2008-06-23 12:40:00,41.5,41.53,41.45,41.53,70600.0,24.4505,24.4682,24.4211,24.4682,70600.0
2008-06-23 12:50:00,41.53,41.58,41.46,41.56,89700.0,24.4682,24.4977,24.427,24.4859,89700.0
2008-06-23 13:00:00,41.56,41.75,41.54,41.74,213300.0,24.4859,24.5978,24.4741,24.5919,213300.0
2008-06-23 13:10:00,41.74,41.74,41.6,41.61,116100.0,24.5919,24.5919,24.5095,24.5154,116100.0
2008-06-23 13:20:00,41.62,41.76,41.59,41.75,98500.0,24.5212,24.6037,24.5036,24.5978,98500.0
2008-06-23 13:30:00,41.76,41.81,41.43,41.69,180800.0,24.6037,24.6332,24.4093,24.5625,180800.0
2008-06-23 13:40:00,41.68,41.93,41.66,41.92,119900.0,24.5566,24.7039,24.5448,24.698,119900.0
2008-06-23 13:50:00,41.91,41.99,41.81,41.81,181400.0,24.6921,24.7392,24.6332,24.6332,181400.0
2008-06-23 14:00:00,41.81,41.92,41.61,41.62,114600.0,24.6332,24.698,24.5154,24.5212,114600.0
2008-06-23 14:10:00,41.62,41.69,41.54,41.62,188200.0,24.5212,24.5625,24.4741,24.5212,188200.0
2008-06-23 14:20:00,41.62,41.65,41.41,41.47,171800.0,24.5212,24.5389,24.3975,24.4329,171800.0
2008-06-23 14:30:00,41.46,41.49,41.37,41.37,109200.0,24.427,24.4447,24.374,24.374,109200.0
2008-06-23 14:40:00,41.37,41.4,41.22,41.24,119600.0,24.374,24.3916,24.2856,24.2974,119600.0
2008-06-23 14:50:00,41.24,41.29,41.19,41.24,156500.0,24.2974,24.3268,24.2679,24.2974,156500.0
2008-06-23 15:00:00,41.24,41.26,41.15,41.16,195700.0,24.2974,24.3091,24.2443,24.2502,195700.0
2008-06-23 15:10:00,41.15,41.25,41.08,41.13,176200.0,24.2443,24.3033,24.2031,24.2326,176200.0
2008-06-23 15:20:00,41.13,41.26,41.09,41.18,235400.0,24.2326,24.3091,24.209,24.262,235400.0
2008-06-23 15:30:00,41.18,41.27,41.17,41.21,168600.0,24.262,24.315,24.2561,24.2797,168600.0
2008-06-23 15:40:00,41.21,41.3,41.17,41.18,239600.0,24.2797,24.3327,24.2561,24.262,239600.0
2008-06-23 15:50:00,41.17,41.22,41.07,41.21,510300.0,24.2561,24.2856,24.1972,24.2797,510300.0
2008-06-24 09:30:00,40.8,41.34,40.71,40.9,214400.0,24.0381,24.3563,23.9851,24.097,214400.0
2008-06-24 09:40:00,40.93,40.96,40.62,40.62,159000.0,24.1147,24.1324,23.9321,23.9321,159000.0
2008-06-24 09:50:00,40.62,40.69,40.37,40.4,247600.0,23.9321,23.9733,23.7848,23.8025,247600.0
2008-06-24 10:00:00,40.39,40.41,40.1,40.18,422800.0,23.7966,23.8083,23.6257,23.6728,422800.0
2008-06-24 10:10:00,40.19,40.24,40.05,40.11,391700.0,23.6787,23.7082,23.5962,23.6316,391700.0
2008-06-24 10:20:00,40.1,40.11,39.94,40.0,313100.0,23.6257,23.6316,23.5314,23.5668,313100.0
2008-06-24 10:30:00,40.0,40.13,39.96,40.1,337700.0,23.5668,23.6434,23.5432,23.6257,337700.0
2008-06-24 10:40:00,40.1,40.24,40.08,40.22,191200.0,23.6257,23.7082,23.6139,23.6964,191200.0
2008-06-24 10:50:00,40.22,40.52,40.2,40.44,208200.0,23.6964,23.8732,23.6846,23.826,208200.0
2008-06-24 11:00:00,40.44,40.62,40.44,40.6,232200.0,23.826,23.9321,23.826,23.9203,232200.0
2008-06-24 11:10:00,40.6,41.0,40.56,40.99,316200.0,23.9203,24.156,23.8967,24.1501,316200.0
2008-06-24 11:20:00,40.98,41.05,40.73,40.74,189200.0,24.1442,24.1854,23.9969,24.0028,189200.0
2008-06-24 11:30:00,40.75,40.86,40.71,40.8,94400.0,24.0087,24.0735,23.9851,24.0381,94400.0
2008-06-24 11:40:00,40.79,41.2,40.79,41.19,117000.0,24.0322,24.2738,24.0322,24.2679,117000.0
2008-06-24 11:50:00,41.18,41.42,41.13,41.3,186700.0,24.262,24.4034,24.2326,24.3327,186700.0
2008-06-24 12:00:00,41.29,41.42,41.29,41.31,133100.0,24.3268,24.4034,24.3268,24.3386,133100.0
2008-06-24 12:10:00,41.31,41.46,41.3,41.33,121400.0,24.3386,24.427,24.3327,24.3504,121400.0
2008-06-24 12:20:00,41.32,41.66,41.31,41.66,159000.0,24.3445,24.5448,24.3386,24.5448,159000.0
2008-06-24 12:30:00,41.65,41.72,41.54,41.65,202500.0,24.5389,24.5802,24.4741,24.5389,202500.0
2008-06-24 12:40:00,41.66,41.71,41.42,41.47,122300.0,24.5448,24.5743,24.4034,24.4329,122300.0
2008-06-24 12:50:00,41.48,41.53,41.42,41.49,120800.0,24.4388,24.4682,24.4034,24.4447,120800.0
2008-06-24 13:00:00,41.49,41.63,41.42,41.45,340200.0,24.4447,24.5271,24.4034,24.4211,340200.0
2008-06-24 13:10:00,41.45,41.5,41.22,41.46,131500.0,24.4211,24.4505,24.2856,24.427,131500.0
2008-06-24 13:20:00,41.46,41.58,41.43,41.47,115200.0,24.427,24.4977,24.4093,24.4329,115200.0
2008-06-24 13:30:00,41.47,41.48,41.29,41.34,85700.0,24.4329,24.4388,24.3268,24.3563,85700.0
2008-06-24 13:40:00,41.33,41.36,41.25,41.31,95500.0,24.3504,24.3681,24.3033,24.3386,95500.0
2008-06-24 13:50:00,41.3,41.49,41.3,41.45,135800.0,24.3327,24.4447,24.3327,24.4211,135800.0
2008-06-24 14:00:00,41.46,41.62,41.45,41.51,92800.0,24.427,24.5212,24.4211,24.4564,92800.0
2008-06-24 14:10:00,41.49,41.57,41.41,41.55,90600.0,24.4447,24.4918,24.3975,24.48,90600.0
2008-06-24 14:20:00,41.56,41.64,41.54,41.57,93800.0,24.4859,24.533,24.4741,24.4918,93800.0
2008-06-24 14:30:00,41.58,41.65,41.4,41.4,102500.0,24.4977,24.5389,24.3916,24.3916,102500.0
2008-06-24 14:40:00,41.4,41.46,41.18,41.23,125300.0,24.3916,24.427,24.262,24.2915,125300.0
2008-06-24 14:50:00,41.24,41.31,41.18,41.27,92600.0,24.2974,24.3386,24.262,24.315,92600.0
2008-06-24 15:00:00,41.27,41.4,41.14,41.22,147800.0,24.315,24.3916,24.2384,24.2856,147800.0
2008-06-24 15:10:00,41.21,41.22,41.05,41.17,170600.0,24.2797,24.2856,24.1854,24.2561,170600.0
2008-06-24 15:20:00,41.17,41.3,41.02,41.08,221500.0,24.2561,24.3327,24.1677,24.2031,221500.0
2008-06-24 15:30:00,41.09,41.1,40.98,41.05,151900.0,24.209,24.2149,24.1442,24.1854,151900.0
2008-06-24 15:40:00,41.05,41.17,41.03,41.15,151900.0,24.1854,24.2561,24.1736,24.2443,151900.0
2008-06-24 15:50:00,41.14,41.14,40.98,41.04,254900.0,24.2384,24.2384,24.1442,24.1795,254900.0
2008-06-25 09:30:00,41.5,41.9,41.35,41.85,132900.0,24.4505,24.6862,24.3622,24.6568,132900.0
2008-06-25 09:40:00,41.83,42.05,41.81,41.94,208200.0,24.645,24.7746,24.6332,24.7098,208200.0
2008-06-25 09:50:00,41.92,42.27,41.82,42.23,148300.0,24.698,24.9042,24.6391,24.8806,148300.0
2008-06-25 10:00:00,42.23,42.4,42.15,42.24,268400.0,24.8806,24.9808,24.8335,24.8865,268400.0
2008-06-25 10:10:00,42.23,42.28,42.04,42.08,182400.0,24.8806,24.9101,24.7687,24.7923,182400.0
2008-06-25 10:20:00,42.07,42.34,42.04,42.31,112500.0,24.7864,24.9454,24.7687,24.9278,112500.0
2008-06-25 10:30:00,42.28,42.58,42.24,42.57,310600.0,24.9101,25.0868,24.8865,25.081,310600.0
2008-06-25 10:40:00,42.57,42.9,42.5,42.86,255100.0,25.081,25.2754,25.0397,25.2518,255100.0
2008-06-25 10:50:00,42.87,42.95,42.76,42.92,187100.0,25.2577,25.3048,25.1929,25.2872,187100.0
2008-06-25 11:00:00,42.91,43.0,42.81,42.96,183500.0,25.2813,25.3343,25.2224,25.3107,183500.0
2008-06-25 11:10:00,42.96,42.98,42.6,42.68,137800.0,25.3107,25.3225,25.0986,25.1458,137800.0
2008-06-25 11:20:00,42.67,42.86,42.64,42.82,163000.0,25.1399,25.2518,25.1222,25.2282,163000.0
2008-06-25 11:30:00,42.81,42.9,42.69,42.7,64600.0,25.2224,25.2754,25.1517,25.1575,64600.0
2008-06-25 11:40:00,42.68,42.73,42.62,42.7,112800.0,25.1458,25.1752,25.1104,25.1575,112800.0
2008-06-25 11:50:00,42.7,42.77,42.67,42.67,129900.0,25.1575,25.1988,25.1399,25.1399,129900.0
2008-06-25 12:00:00,42.66,42.72,42.5,42.51,147900.0,25.134,25.1693,25.0397,25.0456,147900.0
2008-06-25 12:10:00,42.5,42.66,42.5,42.65,107800.0,25.0397,25.134,25.0397,25.1281,107800.0
2008-06-25 12:20:00,42.63,42.65,42.43,42.46,93600.0,25.1163,25.1281,24.9985,25.0161,93600.0
2008-06-25 12:30:00,42.45,42.62,42.35,42.36,225200.0,25.0103,25.1104,24.9513,24.9572,225200.0
2008-06-25 12:40:00,42.36,42.37,42.19,42.2,86800.0,24.9572,24.9631,24.8571,24.863,86800.0
2008-06-25 12:50:00,42.19,42.3,42.14,42.14,144500.0,24.8571,24.9219,24.8276,24.8276,144500.0
2008-06-25 13:00:00,42.15,42.21,42.1,42.16,95800.0,24.8335,24.8689,24.804,24.8394,95800.0
2008-06-25 13:10:00,42.16,42.3,42.15,42.19,84100.0,24.8394,24.9219,24.8335,24.8571,84100.0
2008-06-25 13:20:00,42.18,42.25,42.12,42.12,84700.0,24.8512,24.8924,24.8158,24.8158,84700.0
2008-06-25 13:30:00,42.12,42.22,42.06,42.08,82100.0,24.8158,24.8747,24.7805,24.7923,82100.0
2008-06-25 13:40:00,42.07,42.18,42.06,42.06,45700.0,24.7864,24.8512,24.7805,24.7805,45700.0
2008-06-25 13:50:00,42.07,42.1,42.02,42.06,85000.0,24.7864,24.804,24.7569,24.7805,85000.0
2008-06-25 14:00:00,42.06,42.23,42.06,42.18,152600.0,24.7805,24.8806,24.7805,24.8512,152600.0
2008-06-25 14:10:00,42.19,42.44,41.96,42.27,280700.0,24.8571,25.0044,24.7216,24.9042,280700.0
2008-06-25 14:20:00,42.27,42.36,41.91,41.93,263000.0,24.9042,24.9572,24.6921,24.7039,263000.0
2008-06-25 14:30:00,41.93,42.08,41.74,41.91,286900.0,24.7039,24.7923,24.5919,24.6921,286900.0
2008-06-25 14:40:00,41.92,41.95,41.61,41.79,234000.0,24.698,24.7157,24.5154,24.6214,234000.0
2008-06-25 14:50:00,41.78,41.97,41.71,41.95,156300.0,24.6155,24.7275,24.5743,24.7157,156300.0
2008-06-25 15:00:00,41.95,42.23,41.86,42.15,167400.0,24.7157,24.8806,24.6626,24.8335,167400.0
2008-06-25 15:10:00,42.15,42.18,41.96,41.98,130300.0,24.8335,24.8512,24.7216,24.7333,130300.0
2008-06-25 15:20:00,41.98,41.98,41.73,41.84,248000.0,24.7333,24.7333,24.5861,24.6509,248000.0
2008-06-25 15:30:00,41.83,41.84,41.5,41.63,213200.0,24.645,24.6509,24.4505,24.5271,213200.0
2008-06-25 15:40:00,41.62,41.72,41.5,41.5,282400.0,24.5212,24.5802,24.4505,24.4505,282400.0
2008-06-25 15:50:00,41.5,41.71,41.5,41.7,280400.0,24.4505,24.5743,24.4505,24.5684,280400.0
2008-06-26 09:30:00,41.1,41.45,40.81,40.98,283500.0,24.2149,24.4211,24.044,24.1442,283500.0
2008-06-26 09:40:00,40.98,40.99,40.22,40.38,346500.0,24.1442,24.1501,23.6964,23.7907,346500.0
2008-06-26 09:50:00,40.38,40.49,40.21,40.25,259200.0,23.7907,23.8555,23.6905,23.7141,259200.0
2008-06-26 10:00:00,40.26,40.31,40.0,40.16,348200.0,23.72,23.7494,23.5668,23.6611,348200.0
2008-06-26 10:10:00,40.15,40.32,40.06,40.22,232400.0,23.6552,23.7553,23.6021,23.6964,232400.0
2008-06-26 10:20:00,40.22,40.49,40.15,40.35,154300.0,23.6964,23.8555,23.6552,23.773,154300.0
2008-06-26 10:30:00,40.35,40.5,40.2,40.22,220100.0,23.773,23.8614,23.6846,23.6964,220100.0
2008-06-26 10:40:00,40.23,40.28,40.01,40.06,178600.0,23.7023,23.7318,23.5727,23.6021,178600.0
2008-06-26 10:50:00,40.07,40.21,40.0,40.03,169600.0,23.608,23.6905,23.5668,23.5845,169600.0
2008-06-26 11:00:00,40.04,40.2,40.0,40.2,137800.0,23.5904,23.6846,23.5668,23.6846,137800.0
2008-06-26 11:10:00,40.2,40.34,40.1,40.26,147400.0,23.6846,23.7671,23.6257,23.72,147400.0
2008-06-26 11:20:00,40.26,40.45,40.24,40.43,105600.0,23.72,23.8319,23.7082,23.8201,105600.0
2008-06-26 11:30:00,40.42,40.48,40.32,40.38,167300.0,23.8142,23.8496,23.7553,23.7907,167300.0
2008-06-26 11:40:00,40.38,40.6,40.36,40.54,140500.0,23.7907,23.9203,23.7789,23.8849,140500.0
2008-06-26 11:50:00,40.54,40.65,40.49,40.61,166200.0,23.8849,23.9498,23.8555,23.9262,166200.0
2008-06-26 12:00:00,40.61,40.63,40.5,40.6,130200.0,23.9262,23.938,23.8614,23.9203,130200.0
2008-06-26 12:10:00,40.61,40.62,40.5,40.51,117900.0,23.9262,23.9321,23.8614,23.8673,117900.0
2008-06-26 12:20:00,40.5,40.53,40.32,40.35,143100.0,23.8614,23.879,23.7553,23.773,143100.0
2008-06-26 12:30:00,40.34,40.38,40.24,40.33,128100.0,23.7671,23.7907,23.7082,23.7612,128100.0
2008-06-26 12:40:00,40.34,40.38,40.28,40.33,128700.0,23.7671,23.7907,23.7318,23.7612,128700.0
2008-06-26 12:50:00,40.33,40.42,40.27,40.33,99800.0,23.7612,23.8142,23.7259,23.7612,99800.0
2008-06-26 13:00:00,40.33,40.47,40.31,40.45,70700.0,23.7612,23.8437,23.7494,23.8319,70700.0
2008-06-26 13:10:00,40.44,40.46,40.27,40.33,74700.0,23.826,23.8378,23.7259,23.7612,74700.0
2008-06-26 13:20:00,40.35,40.36,40.14,40.17,117500.0,23.773,23.7789,23.6493,23.6669,117500.0
2008-06-26 13:30:00,40.17,40.25,40.15,40.25,87900.0,23.6669,23.7141,23.6552,23.7141,87900.0
2008-06-26 13:40:00,40.24,40.24,40.1,40.12,125400.0,23.7082,23.7082,23.6257,23.6375,125400.0
2008-06-26 13:50:00,40.11,40.25,40.1,40.17,123200.0,23.6316,23.7141,23.6257,23.6669,123200.0
2008-06-26 14:00:00,40.16,40.31,40.11,40.27,119100.0,23.6611,23.7494,23.6316,23.7259,119100.0
2008-06-26 14:10:00,40.29,40.3,40.06,40.15,162700.0,23.7376,23.7435,23.6021,23.6552,162700.0
2008-06-26 14:20:00,40.14,40.16,40.01,40.09,220300.0,23.6493,23.6611,23.5727,23.6198,220300.0
2008-06-26 14:30:00,40.09,40.13,40.01,40.02,120200.0,23.6198,23.6434,23.5727,23.5786,120200.0
2008-06-26 14:40:00,40.01,40.03,39.9,39.92,193800.0,23.5727,23.5845,23.5079,23.5197,193800.0
2008-06-26 14:50:00,39.92,40.04,39.9,40.0,136200.0,23.5197,23.5904,23.5079,23.5668,136200.0
2008-06-26 15:00:00,40.01,40.11,39.93,40.0,148800.0,23.5727,23.6316,23.5255,23.5668,148800.0
2008-06-26 15:10:00,40.02,40.15,39.93,40.04,145400.0,23.5786,23.6552,23.5255,23.5904,145400.0
2008-06-26 15:20:00,40.03,40.18,40.01,40.09,145700.0,23.5845,23.6728,23.5727,23.6198,145700.0
2008-06-26 15:30:00,40.1,40.29,40.06,40.22,331100.0,23.6257,23.7376,23.6021,23.6964,331100.0
2008-06-26 15:40:00,40.21,40.3,40.16,40.28,728000.0,23.6905,23.7435,23.6611,23.7318,728000.0
2008-06-26 15:50:00,40.28,40.3,40.07,40.1,432300.0,23.7318,23.7435,23.608,23.6257,432300.0
2008-06-27 09:30:00,40.06,40.36,40.0,40.05,117600.0,23.6021,23.7789,23.5668,23.5962,117600.0
2008-06-27 09:40:00,40.06,40.06,39.7,39.83,165500.0,23.6021,23.6021,23.39,23.4666,165500.0
2008-06-27 09:50:00,39.83,40.23,39.83,40.18,125500.0,23.4666,23.7023,23.4666,23.6728,125500.0
2008-06-27 10:00:00,40.19,40.5,40.17,40.45,191100.0,23.6787,23.8614,23.6669,23.8319,191100.0
2008-06-27 10:10:00,40.46,40.46,40.09,40.14,103200.0,23.8378,23.8378,23.6198,23.6493,103200.0
2008-06-27 10:20:00,40.15,40.29,40.05,40.17,121300.0,23.6552,23.7376,23.5962,23.6669,121300.0
2008-06-27 10:30:00,40.16,40.32,40.03,40.16,112700.0,23.6611,23.7553,23.5845,23.6611,112700.0
2008-06-27 10:40:00,40.17,40.2,39.94,39.96,108900.0,23.6669,23.6846,23.5314,23.5432,108900.0
2008-06-27 10:50:00,39.94,40.0,39.82,39.94,121200.0,23.5314,23.5668,23.4607,23.5314,121200.0
2008-06-27 11:00:00,39.95,39.95,39.82,39.85,117400.0,23.5373,23.5373,23.4607,23.4784,117400.0
2008-06-27 11:10:00,39.85,39.93,39.79,39.88,88800.0,23.4784,23.5255,23.4431,23.4961,88800.0
2008-06-27 11:20:00,39.88,39.94,39.8,39.9,94900.0,23.4961,23.5314,23.449,23.5079,94900.0
2008-06-27 11:30:00,39.9,39.94,39.86,39.91,88800.0,23.5079,23.5314,23.4843,23.5138,88800.0
2008-06-27 11:40:00,39.91,39.94,39.85,39.92,104400.0,23.5138,23.5314,23.4784,23.5197,104400.0
2008-06-27 11:50:00,39.92,39.92,39.77,39.81,75800.0,23.5197,23.5197,23.4313,23.4548,75800.0
2008-06-27 12:00:00,39.81,39.93,39.78,39.92,106900.0,23.4548,23.5255,23.4372,23.5197,106900.0
2008-06-27 12:10:00,39.92,39.93,39.85,39.89,80800.0,23.5197,23.5255,23.4784,23.502,80800.0
2008-06-27 12:20:00,39.89,39.92,39.82,39.84,95800.0,23.502,23.5197,23.4607,23.4725,95800.0
2008-06-27 12:30:00,39.85,39.87,39.7,39.73,89100.0,23.4784,23.4902,23.39,23.4077,89100.0
2008-06-27 12:40:00,39.73,39.88,39.7,39.8,95900.0,23.4077,23.4961,23.39,23.449,95900.0
2008-06-27 12:50:00,39.8,39.85,39.73,39.76,100700.0,23.449,23.4784,23.4077,23.4254,100700.0
2008-06-27 13:00:00,39.76,39.78,39.63,39.68,85800.0,23.4254,23.4372,23.3488,23.3783,85800.0
2008-06-27 13:10:00,39.67,39.69,39.53,39.56,88100.0,23.3724,23.3841,23.2899,23.3076,88100.0
2008-06-27 13:20:00,39.56,39.65,39.56,39.6,109500.0,23.3076,23.3606,23.3076,23.3311,109500.0
2008-06-27 13:30:00,39.6,39.63,39.49,39.51,149700.0,23.3311,23.3488,23.2663,23.2781,149700.0
2008-06-27 13:40:00,39.51,39.56,39.42,39.54,107500.0,23.2781,23.3076,23.2251,23.2958,107500.0
2008-06-27 13:50:00,39.56,39.64,39.44,39.58,150400.0,23.3076,23.3547,23.2369,23.3193,150400.0
2008-06-27 14:00:00,39.59,39.67,39.53,39.62,118300.0,23.3252,23.3724,23.2899,23.3429,118300.0
2008-06-27 14:10:00,39.6,39.81,39.57,39.73,103400.0,23.3311,23.4548,23.3134,23.4077,103400.0
2008-06-27 14:20:00,39.72,40.0,39.58,40.0,156200.0,23.4018,23.5668,23.3193,23.5668,156200.0
2008-06-27 14:30:00,39.99,40.21,39.99,40.13,179100.0,23.5609,23.6905,23.5609,23.6434,179100.0
2008-06-27 14:40:00,40.13,40.18,39.96,40.04,149200.0,23.6434,23.6728,23.5432,23.5904,149200.0
2008-06-27 14:50:00,40.05,40.13,39.99,40.13,85200.0,23.5962,23.6434,23.5609,23.6434,85200.0
2008-06-27 15:00:00,40.13,40.14,39.91,40.0,105100.0,23.6434,23.6493,23.5138,23.5668,105100.0
2008-06-27 15:10:00,40.0,40.15,39.95,40.12,166100.0,23.5668,23.6552,23.5373,23.6375,166100.0
2008-06-27 15:20:00,40.11,40.14,39.98,40.01,177600.0,23.6316,23.6493,23.555,23.5727,177600.0
2008-06-27 15:30:00,40.01,40.1,39.94,40.0,167600.0,23.5727,23.6257,23.5314,23.5668,167600.0
2008-06-27 15:40:00,40.0,40.16,39.99,40.05,265600.0,23.5668,23.6611,23.5609,23.5962,265600.0
2008-06-27 15:50:00,40.05,40.1,39.93,40.03,274800.0,23.5962,23.6257,23.5255,23.5845,274800.0
2008-06-30 09:30:00,40.19,40.19,39.85,39.99,249300.0,23.6787,23.6787,23.4784,23.5609,249300.0
2008-06-30 09:40:00,40.01,40.08,39.66,39.71,132400.0,23.5727,23.6139,23.3665,23.3959,132400.0
2008-06-30 09:50:00,39.7,39.72,39.6,39.63,262800.0,23.39,23.4018,23.3311,23.3488,262800.0
2008-06-30 10:00:00,39.62,39.86,39.55,39.83,148400.0,23.3429,23.4843,23.3017,23.4666,148400.0
2008-06-30 10:10:00,39.83,40.08,39.81,39.95,169400.0,23.4666,23.6139,23.4548,23.5373,169400.0
2008-06-30 10:20:00,39.95,40.36,39.94,40.31,218900.0,23.5373,23.7789,23.5314,23.7494,218900.0
2008-06-30 10:30:00,40.28,40.36,39.94,40.18,146700.0,23.7318,23.7789,23.5314,23.6728,146700.0
2008-06-30 10:40:00,40.18,40.22,39.96,40.1,85200.0,23.6728,23.6964,23.5432,23.6257,85200.0
2008-06-30 10:50:00,40.09,40.29,40.03,40.29,108900.0,23.6198,23.7376,23.5845,23.7376,108900.0
2008-06-30 11:00:00,40.3,40.35,40.11,40.13,57100.0,23.7435,23.773,23.6316,23.6434,57100.0
2008-06-30 11:10:00,40.14,40.52,40.11,40.5,105100.0,23.6493,23.8732,23.6316,23.8614,105100.0
2008-06-30 11:20:00,40.5,40.75,40.4,40.75,133700.0,23.8614,24.0087,23.8025,24.0087,133700.0
2008-06-30 11:30:00,40.73,40.75,40.51,40.52,135100.0,23.9969,24.0087,23.8673,23.8732,135100.0
2008-06-30 11:40:00,40.53,40.68,40.34,40.36,118100.0,23.879,23.9674,23.7671,23.7789,118100.0
2008-06-30 11:50:00,40.36,40.51,40.32,40.45,110700.0,23.7789,23.8673,23.7553,23.8319,110700.0
2008-06-30 12:00:00,40.46,40.5,40.36,40.5,73900.0,23.8378,23.8614,23.7789,23.8614,73900.0
2008-06-30 12:10:00,40.49,40.64,40.49,40.55,70000.0,23.8555,23.9439,23.8555,23.8908,70000.0
2008-06-30 12:20:00,40.55,40.58,40.46,40.58,83200.0,23.8908,23.9085,23.8378,23.9085,83200.0
2008-06-30 12:30:00,40.59,40.6,40.3,40.32,100700.0,23.9144,23.9203,23.7435,23.7553,100700.0
2008-06-30 12:40:00,40.31,40.39,40.23,40.33,67700.0,23.7494,23.7966,23.7023,23.7612,67700.0
2008-06-30 12:50:00,40.34,40.36,40.11,40.17,75100.0,23.7671,23.7789,23.6316,23.6669,75100.0
2008-06-30 13:00:00,40.18,40.19,40.04,40.05,46800.0,23.6728,23.6787,23.5904,23.5962,46800.0
2008-06-30 13:10:00,40.05,40.13,40.01,40.13,53400.0,23.5962,23.6434,23.5727,23.6434,53400.0
2008-06-30 13:20:00,40.15,40.17,40.04,40.07,105500.0,23.6552,23.6669,23.5904,23.608,105500.0
2008-06-30 13:30:00,40.06,40.13,39.98,39.98,106300.0,23.6021,23.6434,23.555,23.555,106300.0
2008-06-30 13:40:00,39.98,40.01,39.89,39.96,106800.0,23.555,23.5727,23.502,23.5432,106800.0
2008-06-30 13:50:00,39.95,40.01,39.83,40.0,143000.0,23.5373,23.5727,23.4666,23.5668,143000.0
2008-06-30 14:00:00,40.0,40.09,39.95,40.07,146700.0,23.5668,23.6198,23.5373,23.608,146700.0
2008-06-30 14:10:00,40.07,40.12,40.03,40.09,132000.0,23.608,23.6375,23.5845,23.6198,132000.0
2008-06-30 14:20:00,40.07,40.21,40.06,40.21,133600.0,23.608,23.6905,23.6021,23.6905,133600.0
2008-06-30 14:30:00,40.21,40.22,40.09,40.14,248000.0,23.6905,23.6964,23.6198,23.6493,248000.0
2008-06-30 14:40:00,40.15,40.17,40.07,40.11,120400.0,23.6552,23.6669,23.608,23.6316,120400.0
2008-06-30 14:50:00,40.1,40.15,40.01,40.01,105200.0,23.6257,23.6552,23.5727,23.5727,105200.0
2008-06-30 15:00:00,40.02,40.11,39.99,39.99,103500.0,23.5786,23.6316,23.5609,23.5609,103500.0
2008-06-30 15:10:00,39.99,40.08,39.94,40.05,132600.0,23.5609,23.6139,23.5314,23.5962,132600.0
2008-06-30 15:20:00,40.06,40.08,39.97,39.98,196900.0,23.6021,23.6139,23.5491,23.555,196900.0
2008-06-30 15:30:00,39.98,39.99,39.87,39.9,282200.0,23.555,23.5609,23.4902,23.5079,282200.0
2008-06-30 15:40:00,39.9,39.91,39.65,39.67,394700.0,23.5079,23.5138,23.3606,23.3724,394700.0
2008-06-30 15:50:00,39.67,39.69,39.5,39.56,506800.0,23.3724,23.3841,23.2722,23.3076,506800.0
2008-07-01 09:30:00,39.27,39.27,38.69,39.08,192800.0,23.1367,23.1367,22.795,23.0248,192800.0
2008-07-01 09:40:00,39.07,39.21,38.84,39.21,152400.0,23.0189,23.1013,22.8834,23.1013,152400.0
2008-07-01 09:50:00,39.21,39.52,39.21,39.37,183200.0,23.1013,23.284,23.1013,23.1956,183200.0
2008-07-01 10:00:00,39.38,39.93,39.38,39.54,218100.0,23.2015,23.5255,23.2015,23.2958,218100.0
2008-07-01 10:10:00,39.52,39.53,39.3,39.43,113700.0,23.284,23.2899,23.1544,23.231,113700.0
2008-07-01 10:20:00,39.43,39.48,39.3,39.45,79400.0,23.231,23.2604,23.1544,23.2427,79400.0
2008-07-01 10:30:00,39.46,39.77,39.44,39.73,107800.0,23.2486,23.4313,23.2369,23.4077,107800.0
2008-07-01 10:40:00,39.72,39.74,39.45,39.62,96500.0,23.4018,23.4136,23.2427,23.3429,96500.0
2008-07-01 10:50:00,39.64,39.81,39.55,39.79,96800.0,23.3547,23.4548,23.3017,23.4431,96800.0
2008-07-01 11:00:00,39.77,39.89,39.46,39.46,101600.0,23.4313,23.502,23.2486,23.2486,101600.0
2008-07-01 11:10:00,39.47,39.51,39.4,39.42,125200.0,23.2545,23.2781,23.2133,23.2251,125200.0
2008-07-01 11:20:00,39.42,39.46,39.3,39.34,110400.0,23.2251,23.2486,23.1544,23.1779,110400.0
2008-07-01 11:30:00,39.35,39.35,39.22,39.26,54100.0,23.1838,23.1838,23.1072,23.1308,54100.0
2008-07-01 11:40:00,39.27,39.29,39.07,39.16,77000.0,23.1367,23.1485,23.0189,23.0719,77000.0
2008-07-01 11:50:00,39.15,39.2,38.98,39.05,49200.0,23.066,23.0955,22.9658,23.0071,49200.0
2008-07-01 12:00:00,39.06,39.13,38.98,39.07,53800.0,23.013,23.0542,22.9658,23.0189,53800.0
2008-07-01 12:10:00,39.05,39.07,38.7,38.78,167000.0,23.0071,23.0189,22.8009,22.848,167000.0
2008-07-01 12:20:00,38.78,38.95,38.68,38.74,152100.0,22.848,22.9482,22.7891,22.8244,152100.0
2008-07-01 12:30:00,38.76,39.05,38.74,38.98,103800.0,22.8362,23.0071,22.8244,22.9658,103800.0
2008-07-01 12:40:00,38.99,39.1,38.91,39.09,117100.0,22.9717,23.0365,22.9246,23.0306,117100.0
2008-07-01 12:50:00,39.09,39.11,38.94,39.02,135000.0,23.0306,23.0424,22.9423,22.9894,135000.0
2008-07-01 13:00:00,39.01,39.05,38.83,38.83,117200.0,22.9835,23.0071,22.8775,22.8775,117200.0
2008-07-01 13:10:00,38.82,39.05,38.79,39.0,107100.0,22.8716,23.0071,22.8539,22.9776,107100.0
2008-07-01 13:20:00,38.99,39.16,38.94,39.0,162900.0,22.9717,23.0719,22.9423,22.9776,162900.0
2008-07-01 13:30:00,39.0,39.05,38.89,38.98,62000.0,22.9776,23.0071,22.9128,22.9658,62000.0
2008-07-01 13:40:00,38.98,39.18,38.92,39.15,113000.0,22.9658,23.0837,22.9305,23.066,113000.0
2008-07-01 13:50:00,39.15,39.45,39.13,39.41,238500.0,23.066,23.2427,23.0542,23.2192,238500.0
2008-07-01 14:00:00,39.4,39.63,39.38,39.46,199600.0,23.2133,23.3488,23.2015,23.2486,199600.0
2008-07-01 14:10:00,39.47,39.69,39.38,39.48,169300.0,23.2545,23.3841,23.2015,23.2604,169300.0
2008-07-01 14:20:00,39.5,39.7,39.47,39.6,184200.0,23.2722,23.39,23.2545,23.3311,184200.0
2008-07-01 14:30:00,39.6,39.71,39.49,39.66,121400.0,23.3311,23.3959,23.2663,23.3665,121400.0
2008-07-01 14:40:00,39.65,40.03,39.65,39.8,224000.0,23.3606,23.5845,23.3606,23.449,224000.0
2008-07-01 14:50:00,39.81,39.87,39.72,39.75,85400.0,23.4548,23.4902,23.4018,23.4195,85400.0
2008-07-01 15:00:00,39.74,39.78,39.62,39.75,172300.0,23.4136,23.4372,23.3429,23.4195,172300.0
2008-07-01 15:10:00,39.74,39.76,39.54,39.59,163400.0,23.4136,23.4254,23.2958,23.3252,163400.0
2008-07-01 15:20:00,39.6,39.77,39.54,39.59,162300.0,23.3311,23.4313,23.2958,23.3252,162300.0
2008-07-01 15:30:00,39.59,39.89,39.53,39.88,162300.0,23.3252,23.502,23.2899,23.4961,162300.0
2008-07-01 15:40:00,39.89,39.94,39.72,39.84,227800.0,23.502,23.5314,23.4018,23.4725,227800.0
2008-07-01 15:50:00,39.84,39.93,39.77,39.91,205400.0,23.4725,23.5255,23.4313,23.5138,205400.0
2008-07-02 09:30:00,40.17,40.44,40.12,40.4,250100.0,23.6669,23.826,23.6375,23.8025,250100.0
2008-07-02 09:40:00,40.4,40.47,40.04,40.05,209600.0,23.8025,23.8437,23.5904,23.5962,209600.0
2008-07-02 09:50:00,40.06,40.25,39.95,40.22,161300.0,23.6021,23.7141,23.5373,23.6964,161300.0
2008-07-02 10:00:00,40.2,40.34,40.15,40.34,182900.0,23.6846,23.7671,23.6552,23.7671,182900.0
2008-07-02 10:10:00,40.34,40.45,40.13,40.23,123600.0,23.7671,23.8319,23.6434,23.7023,123600.0
2008-07-02 10:20:00,40.23,40.34,40.11,40.11,128900.0,23.7023,23.7671,23.6316,23.6316,128900.0
2008-07-02 10:30:00,40.11,40.34,40.07,40.2,191100.0,23.6316,23.7671,23.608,23.6846,191100.0
2008-07-02 10:40:00,40.2,40.55,40.2,40.48,149900.0,23.6846,23.8908,23.6846,23.8496,149900.0
2008-07-02 10:50:00,40.48,40.48,40.21,40.36,87800.0,23.8496,23.8496,23.6905,23.7789,87800.0
2008-07-02 11:00:00,40.34,40.37,40.06,40.13,149300.0,23.7671,23.7848,23.6021,23.6434,149300.0
2008-07-02 11:10:00,40.12,40.21,40.03,40.11,106900.0,23.6375,23.6905,23.5845,23.6316,106900.0
2008-07-02 11:20:00,40.11,40.13,39.85,39.93,114800.0,23.6316,23.6434,23.4784,23.5255,114800.0
2008-07-02 11:30:00,39.92,40.02,39.75,39.82,140000.0,23.5197,23.5786,23.4195,23.4607,140000.0
2008-07-02 11:40:00,39.84,39.93,39.63,39.71,149100.0,23.4725,23.5255,23.3488,23.3959,149100.0
2008-07-02 11:50:00,39.72,39.72,39.55,39.6,88900.0,23.4018,23.4018,23.3017,23.3311,88900.0
2008-07-02 12:00:00,39.6,39.97,39.6,39.95,92900.0,23.3311,23.5491,23.3311,23.5373,92900.0
2008-07-02 12:10:00,39.95,39.99,39.86,39.9,88400.0,23.5373,23.5609,23.4843,23.5079,88400.0
2008-07-02 12:20:00,39.92,39.94,39.77,39.86,81500.0,23.5197,23.5314,23.4313,23.4843,81500.0
2008-07-02 12:30:00,39.85,39.92,39.79,39.83,89500.0,23.4784,23.5197,23.4431,23.4666,89500.0
2008-07-02 12:40:00,39.83,39.91,39.75,39.81,96300.0,23.4666,23.5138,23.4195,23.4548,96300.0
2008-07-02 12:50:00,39.8,39.96,39.8,39.92,77500.0,23.449,23.5432,23.449,23.5197,77500.0
2008-07-02 13:00:00,39.91,39.93,39.74,39.79,73200.0,23.5138,23.5255,23.4136,23.4431,73200.0
2008-07-02 13:10:00,39.79,39.91,39.77,39.91,63000.0,23.4431,23.5138,23.4313,23.5138,63000.0
2008-07-02 13:20:00,39.91,40.04,39.88,40.0,102300.0,23.5138,23.5904,23.4961,23.5668,102300.0
2008-07-02 13:30:00,40.0,40.02,39.91,40.02,88600.0,23.5668,23.5786,23.5138,23.5786,88600.0
2008-07-02 13:40:00,40.02,40.24,40.02,40.22,214400.0,23.5786,23.7082,23.5786,23.6964,214400.0
2008-07-02 13:50:00,40.21,40.43,40.2,40.38,215400.0,23.6905,23.8201,23.6846,23.7907,215400.0
2008-07-02 14:00:00,40.38,40.51,40.36,40.37,274700.0,23.7907,23.8673,23.7789,23.7848,274700.0
2008-07-02 14:10:00,40.36,40.42,40.28,40.38,132800.0,23.7789,23.8142,23.7318,23.7907,132800.0
2008-07-02 14:20:00,40.37,40.37,40.02,40.02,242600.0,23.7848,23.7848,23.5786,23.5786,242600.0
2008-07-02 14:30:00,40.02,40.19,39.92,39.93,253900.0,23.5786,23.6787,23.5197,23.5255,253900.0
2008-07-02 14:40:00,39.92,40.16,39.92,40.07,128300.0,23.5197,23.6611,23.5197,23.608,128300.0
2008-07-02 14:50:00,40.07,40.11,39.86,39.93,129800.0,23.608,23.6316,23.4843,23.5255,129800.0
2008-07-02 15:00:00,39.93,39.96,39.77,39.78,133200.0,23.5255,23.5432,23.4313,23.4372,133200.0
2008-07-02 15:10:00,39.78,39.95,39.74,39.85,324000.0,23.4372,23.5373,23.4136,23.4784,324000.0
2008-07-02 15:20:00,39.87,40.0,39.72,39.74,177800.0,23.4902,23.5668,23.4018,23.4136,177800.0
2008-07-02 15:30:00,39.74,39.81,39.66,39.77,262200.0,23.4136,23.4548,23.3665,23.4313,262200.0
2008-07-02 15:40:00,39.77,39.77,39.66,39.69,282100.0,23.4313,23.4313,23.3665,23.3841,282100.0
2008-07-02 15:50:00,39.69,39.74,39.61,39.62,308200.0,23.3841,23.4136,23.337,23.3429,308200.0
2008-07-03 09:00:00,39.6,39.65,39.6,39.65,500.0,23.4077,23.4373,23.4077,23.4373,500.0
2008-07-03 09:10:00,39.65,39.65,39.65,39.65,0.0,23.4373,23.4373,23.4373,23.4373,0.0
2008-07-03 09:20:00,39.64,39.99,39.62,39.64,500.0,23.4314,23.6383,23.4196,23.4314,500.0
2008-07-03 09:30:00,39.6,40.06,39.54,39.59,205600.0,23.4077,23.6796,23.3723,23.4018,205600.0
2008-07-03 09:40:00,39.59,39.68,39.27,39.43,320900.0,23.4018,23.455,23.2127,23.3072,320900.0
2008-07-03 09:50:00,39.46,39.72,39.33,39.68,308800.0,23.325,23.4787,23.2481,23.455,308800.0
2008-07-03 10:00:00,39.68,39.68,39.14,39.57,297900.0,23.455,23.455,23.1358,23.39,297900.0
2008-07-03 10:10:00,39.55,40.0,39.27,39.94,246300.0,23.3782,23.6442,23.2127,23.6087,246300.0
2008-07-03 10:20:00,39.93,39.99,39.7,39.94,141900.0,23.6028,23.6383,23.4668,23.6087,141900.0
2008-07-03 10:30:00,39.94,40.12,39.73,40.05,166700.0,23.6087,23.7151,23.4846,23.6737,166700.0
2008-07-03 10:40:00,40.06,40.1,39.74,39.98,131000.0,23.6796,23.7033,23.4905,23.6324,131000.0
2008-07-03 10:50:00,39.97,40.11,39.83,39.84,127600.0,23.6264,23.7092,23.5437,23.5496,127600.0
2008-07-03 11:00:00,39.84,40.1,39.8,40.0,154000.0,23.5496,23.7033,23.526,23.6442,154000.0
2008-07-03 11:10:00,40.02,40.02,39.85,39.93,115600.0,23.656,23.656,23.5555,23.6028,115600.0
2008-07-03 11:20:00,39.95,40.03,39.8,40.01,113300.0,23.6146,23.6619,23.526,23.6501,113300.0
2008-07-03 11:30:00,40.01,40.04,39.74,39.91,148700.0,23.6501,23.6678,23.4905,23.591,148700.0
2008-07-03 11:40:00,39.91,39.98,39.77,39.93,124700.0,23.591,23.6324,23.5082,23.6028,124700.0
2008-07-03 11:50:00,39.94,39.96,39.73,39.84,104100.0,23.6087,23.6205,23.4846,23.5496,104100.0
2008-07-03 12:00:00,39.84,39.84,39.5,39.52,112900.0,23.5496,23.5496,23.3486,23.3604,112900.0
2008-07-03 12:10:00,39.53,39.66,39.49,39.64,87700.0,23.3664,23.4432,23.3427,23.4314,87700.0
2008-07-03 12:20:00,39.64,39.67,39.55,39.58,93500.0,23.4314,23.4491,23.3782,23.3959,93500.0
2008-07-03 12:30:00,39.59,39.59,39.25,39.39,184600.0,23.4018,23.4018,23.2008,23.2836,184600.0
2008-07-03 12:40:00,39.4,39.53,39.29,39.5,170700.0,23.2895,23.3664,23.2245,23.3486,170700.0
2008-07-03 12:50:00,39.5,39.6,39.44,39.55,214600.0,23.3486,23.4077,23.3132,23.3782,214600.0
2008-07-07 09:30:00,39.72,40.5,39.72,40.45,168500.0,23.4787,23.9397,23.4787,23.9102,168500.0
2008-07-07 09:40:00,40.46,40.46,40.1,40.35,205700.0,23.9161,23.9161,23.7033,23.8511,205700.0
2008-07-07 09:50:00,40.35,40.46,40.24,40.41,195300.0,23.8511,23.9161,23.786,23.8865,195300.0
2008-07-07 10:00:00,40.4,40.4,40.03,40.04,145000.0,23.8806,23.8806,23.6619,23.6678,145000.0
2008-07-07 10:10:00,40.04,40.13,39.79,39.89,100900.0,23.6678,23.721,23.52,23.5792,100900.0
2008-07-07 10:20:00,39.87,40.07,39.78,39.92,96400.0,23.5673,23.6856,23.5141,23.5969,96400.0
2008-07-07 10:30:00,39.91,40.23,39.9,40.21,122100.0,23.591,23.7801,23.5851,23.7683,122100.0
2008-07-07 10:40:00,40.22,40.22,39.93,39.94,136400.0,23.7742,23.7742,23.6028,23.6087,136400.0
2008-07-07 10:50:00,39.94,39.97,39.78,39.82,93300.0,23.6087,23.6264,23.5141,23.5378,93300.0
2008-07-07 11:00:00,39.84,39.98,39.76,39.89,108300.0,23.5496,23.6324,23.5023,23.5792,108300.0
2008-07-07 11:10:00,39.9,40.03,39.83,40.03,166000.0,23.5851,23.6619,23.5437,23.6619,166000.0
2008-07-07 11:20:00,40.02,40.13,39.99,40.07,83200.0,23.656,23.721,23.6383,23.6856,83200.0
2008-07-07 11:30:00,40.07,40.16,39.96,40.04,66000.0,23.6856,23.7388,23.6205,23.6678,66000.0
2008-07-07 11:40:00,40.05,40.05,39.81,39.85,65300.0,23.6737,23.6737,23.5319,23.5555,65300.0
2008-07-07 11:50:00,39.86,40.06,39.81,40.02,90700.0,23.5614,23.6796,23.5319,23.656,90700.0
2008-07-07 12:00:00,40.03,40.1,39.97,40.03,69000.0,23.6619,23.7033,23.6264,23.6619,69000.0
2008-07-07 12:10:00,40.02,40.03,39.79,39.82,93500.0,23.656,23.6619,23.52,23.5378,93500.0
2008-07-07 12:20:00,39.82,39.84,39.35,39.35,205700.0,23.5378,23.5496,23.26,23.26,205700.0
2008-07-07 12:30:00,39.37,39.63,39.35,39.59,177200.0,23.2718,23.4255,23.26,23.4018,177200.0
2008-07-07 12:40:00,39.57,39.65,39.49,39.5,92100.0,23.39,23.4373,23.3427,23.3486,92100.0
2008-07-07 12:50:00,39.49,39.66,39.28,39.32,148100.0,23.3427,23.4432,23.2186,23.2422,148100.0
2008-07-07 13:00:00,39.32,39.38,39.12,39.28,247500.0,23.2422,23.2777,23.124,23.2186,247500.0
2008-07-07 13:10:00,39.29,39.39,39.22,39.33,122100.0,23.2245,23.2836,23.1831,23.2481,122100.0
2008-07-07 13:20:00,39.34,39.38,39.23,39.26,93000.0,23.254,23.2777,23.189,23.2068,93000.0
2008-07-07 13:30:00,39.27,39.4,39.11,39.15,165400.0,23.2127,23.2895,23.1181,23.1417,165400.0
2008-07-07 13:40:00,39.15,39.27,39.1,39.18,91300.0,23.1417,23.2127,23.1122,23.1595,91300.0
2008-07-07 13:50:00,39.2,39.2,39.03,39.08,161500.0,23.1713,23.1713,23.0708,23.1004,161500.0
2008-07-07 14:00:00,39.08,39.25,38.92,39.03,185000.0,23.1004,23.2008,23.0058,23.0708,185000.0
2008-07-07 14:10:00,39.03,39.28,38.91,39.15,139100.0,23.0708,23.2186,22.9999,23.1417,139100.0
2008-07-07 14:20:00,39.15,39.3,39.06,39.09,165900.0,23.1417,23.2304,23.0885,23.1063,165900.0
2008-07-07 14:30:00,39.08,39.14,38.92,38.98,124200.0,23.1004,23.1358,23.0058,23.0412,124200.0
2008-07-07 14:40:00,38.97,38.97,38.75,38.79,188000.0,23.0353,23.0353,22.9053,22.9289,188000.0
2008-07-07 14:50:00,38.79,39.04,38.77,39.04,245900.0,22.9289,23.0767,22.9171,23.0767,245900.0
2008-07-07 15:00:00,39.04,39.26,39.03,39.2,211200.0,23.0767,23.2068,23.0708,23.1713,211200.0
2008-07-07 15:10:00,39.21,39.34,39.15,39.3,328600.0,23.1772,23.254,23.1417,23.2304,328600.0
2008-07-07 15:20:00,39.3,39.42,39.18,39.41,402900.0,23.2304,23.3013,23.1595,23.2954,402900.0
2008-07-07 15:30:00,39.41,39.55,39.37,39.54,459300.0,23.2954,23.3782,23.2718,23.3723,459300.0
2008-07-07 15:40:00,39.55,39.6,39.27,39.28,436900.0,23.3782,23.4077,23.2127,23.2186,436900.0
2008-07-07 15:50:00,39.29,39.38,39.16,39.2,446400.0,23.2245,23.2777,23.1476,23.1713,446400.0
2008-07-08 09:30:00,39.25,39.65,39.08,39.6,126200.0,23.2008,23.4373,23.1004,23.4077,126200.0
2008-07-08 09:40:00,39.6,40.11,39.55,39.62,423700.0,23.4077,23.7092,23.3782,23.4196,423700.0
2008-07-08 09:50:00,39.62,39.83,39.58,39.77,164100.0,23.4196,23.5437,23.3959,23.5082,164100.0
2008-07-08 10:00:00,39.77,39.77,39.45,39.77,191900.0,23.5082,23.5082,23.3191,23.5082,191900.0
2008-07-08 10:10:00,39.77,39.78,39.38,39.52,188900.0,23.5082,23.5141,23.2777,23.3604,188900.0
2008-07-08 10:20:00,39.52,39.66,39.4,39.56,144900.0,23.3604,23.4432,23.2895,23.3841,144900.0
2008-07-08 10:30:00,39.56,39.75,39.34,39.34,120600.0,23.3841,23.4964,23.254,23.254,120600.0
2008-07-08 10:40:00,39.34,39.47,39.24,39.4,98500.0,23.254,23.3309,23.1949,23.2895,98500.0
2008-07-08 10:50:00,39.39,39.66,39.32,39.58,116900.0,23.2836,23.4432,23.2422,23.3959,116900.0
2008-07-08 11:00:00,39.61,39.81,39.53,39.79,112900.0,23.4136,23.5319,23.3664,23.52,112900.0
2008-07-08 11:10:00,39.79,40.01,39.78,39.83,192500.0,23.52,23.6501,23.5141,23.5437,192500.0
2008-07-08 11:20:00,39.82,40.05,39.74,40.04,137500.0,23.5378,23.6737,23.4905,23.6678,137500.0
2008-07-08 11:30:00,40.01,40.07,39.86,40.01,139100.0,23.6501,23.6856,23.5614,23.6501,139100.0
2008-07-08 11:40:00,40.0,40.11,39.94,39.98,201400.0,23.6442,23.7092,23.6087,23.6324,201400.0
2008-07-08 11:50:00,39.98,40.14,39.97,40.02,236300.0,23.6324,23.7269,23.6264,23.656,236300.0
2008-07-08 12:00:00,40.02,40.08,39.93,39.99,118600.0,23.656,23.6915,23.6028,23.6383,118600.0
2008-07-08 12:10:00,39.97,40.18,39.85,40.15,232600.0,23.6264,23.7506,23.5555,23.7328,232600.0
2008-07-08 12:20:00,40.15,40.29,40.1,40.29,174600.0,23.7328,23.8156,23.7033,23.8156,174600.0
2008-07-08 12:30:00,40.28,40.35,40.16,40.21,141000.0,23.8097,23.8511,23.7388,23.7683,141000.0
2008-07-08 12:40:00,40.2,40.24,39.96,39.96,69400.0,23.7624,23.786,23.6205,23.6205,69400.0
2008-07-08 12:50:00,39.96,40.1,39.96,40.03,117300.0,23.6205,23.7033,23.6205,23.6619,117300.0
2008-07-08 13:00:00,40.04,40.29,40.03,40.19,112300.0,23.6678,23.8156,23.6619,23.7565,112300.0
2008-07-08 13:10:00,40.2,40.25,40.08,40.15,135900.0,23.7624,23.792,23.6915,23.7328,135900.0
2008-07-08 13:20:00,40.15,40.23,40.05,40.21,133600.0,23.7328,23.7801,23.6737,23.7683,133600.0
2008-07-08 13:30:00,40.22,40.29,39.99,40.0,204900.0,23.7742,23.8156,23.6383,23.6442,204900.0
2008-07-08 13:40:00,40.0,40.09,39.93,40.03,171700.0,23.6442,23.6974,23.6028,23.6619,171700.0
2008-07-08 13:50:00,40.03,40.05,39.88,39.95,129900.0,23.6619,23.6737,23.5732,23.6146,129900.0
2008-07-08 14:00:00,39.94,39.97,39.86,39.95,165700.0,23.6087,23.6264,23.5614,23.6146,165700.0
2008-07-08 14:10:00,39.95,40.09,39.91,40.09,106500.0,23.6146,23.6974,23.591,23.6974,106500.0
2008-07-08 14:20:00,40.09,40.2,39.99,40.13,139800.0,23.6974,23.7624,23.6383,23.721,139800.0
2008-07-08 14:30:00,40.13,40.33,40.08,40.28,180700.0,23.721,23.8392,23.6915,23.8097,180700.0
2008-07-08 14:40:00,40.29,40.4,40.25,40.4,189100.0,23.8156,23.8806,23.792,23.8806,189100.0
2008-07-08 14:50:00,40.38,40.5,40.33,40.49,150100.0,23.8688,23.9397,23.8392,23.9338,150100.0
2008-07-08 15:00:00,40.49,40.71,40.47,40.69,256000.0,23.9338,24.0639,23.922,24.052,256000.0
2008-07-08 15:10:00,40.69,40.8,40.67,40.67,300100.0,24.052,24.1171,24.0402,24.0402,300100.0
2008-07-08 15:20:00,40.68,40.74,40.56,40.74,192400.0,24.0461,24.0816,23.9752,24.0816,192400.0
2008-07-08 15:30:00,40.74,40.85,40.65,40.85,234800.0,24.0816,24.1466,24.0284,24.1466,234800.0
2008-07-08 15:40:00,40.84,40.85,40.69,40.8,313100.0,24.1407,24.1466,24.052,24.1171,313100.0
2008-07-08 15:50:00,40.8,40.91,40.79,40.79,305700.0,24.1171,24.1821,24.1111,24.1111,305700.0
2008-07-09 09:30:00,40.45,40.59,40.08,40.19,192400.0,23.9102,23.9929,23.6915,23.7565,192400.0
2008-07-09 09:40:00,40.2,40.54,40.1,40.32,306800.0,23.7624,23.9634,23.7033,23.8333,306800.0
2008-07-09 09:50:00,40.32,40.66,40.17,40.66,356100.0,23.8333,24.0343,23.7447,24.0343,356100.0
2008-07-09 10:00:00,40.66,40.76,40.38,40.73,408900.0,24.0343,24.0934,23.8688,24.0757,408900.0
2008-07-09 10:10:00,40.73,40.79,40.46,40.64,209600.0,24.0757,24.1111,23.9161,24.0225,209600.0
2008-07-09 10:20:00,40.64,40.93,40.54,40.87,240900.0,24.0225,24.1939,23.9634,24.1584,240900.0
2008-07-09 10:30:00,40.87,41.07,40.83,40.86,383700.0,24.1584,24.2767,24.1348,24.1525,383700.0
2008-07-09 10:40:00,40.85,41.06,40.71,41.01,336300.0,24.1466,24.2707,24.0639,24.2412,336300.0
2008-07-09 10:50:00,41.0,41.2,40.99,41.11,206700.0,24.2353,24.3535,24.2294,24.3003,206700.0
2008-07-09 11:00:00,41.12,41.43,41.09,41.34,179700.0,24.3062,24.4895,24.2885,24.4363,179700.0
2008-07-09 11:10:00,41.33,41.47,41.06,41.17,282500.0,24.4303,24.5131,24.2707,24.3358,282500.0
2008-07-09 11:20:00,41.19,41.36,41.15,41.36,154800.0,24.3476,24.4481,24.3239,24.4481,154800.0
2008-07-09 11:30:00,41.35,41.4,40.99,41.04,148000.0,24.4422,24.4717,24.2294,24.2589,148000.0
2008-07-09 11:40:00,41.04,41.21,41.03,41.08,114500.0,24.2589,24.3594,24.253,24.2826,114500.0
2008-07-09 11:50:00,41.08,41.11,40.85,40.96,79500.0,24.2826,24.3003,24.1466,24.2116,79500.0
2008-07-09 12:00:00,40.96,41.02,40.9,41.01,102900.0,24.2116,24.2471,24.1762,24.2412,102900.0
2008-07-09 12:10:00,41.02,41.03,40.92,40.98,121400.0,24.2471,24.253,24.188,24.2235,121400.0
2008-07-09 12:20:00,40.98,41.04,40.9,41.04,117600.0,24.2235,24.2589,24.1762,24.2589,117600.0
2008-07-09 12:30:00,41.04,41.16,40.78,40.8,171900.0,24.2589,24.3299,24.1052,24.1171,171900.0
2008-07-09 12:40:00,40.8,40.85,40.71,40.77,259200.0,24.1171,24.1466,24.0639,24.0993,259200.0
2008-07-09 12:50:00,40.76,40.79,40.61,40.63,191200.0,24.0934,24.1111,24.0047,24.0166,191200.0
2008-07-09 13:00:00,40.62,40.63,40.46,40.5,235200.0,24.0107,24.0166,23.9161,23.9397,235200.0
2008-07-09 13:10:00,40.5,40.68,40.5,40.68,142200.0,23.9397,24.0461,23.9397,24.0461,142200.0
2008-07-09 13:20:00,40.68,40.68,40.46,40.57,128600.0,24.0461,24.0461,23.9161,23.9811,128600.0
2008-07-09 13:30:00,40.57,40.69,40.55,40.56,79100.0,23.9811,24.052,23.9693,23.9752,79100.0
2008-07-09 13:40:00,40.56,40.65,40.54,40.61,97200.0,23.9752,24.0284,23.9634,24.0047,97200.0
2008-07-09 13:50:00,40.61,40.82,40.55,40.79,179000.0,24.0047,24.1289,23.9693,24.1111,179000.0
2008-07-09 14:00:00,40.77,40.78,40.56,40.61,134000.0,24.0993,24.1052,23.9752,24.0047,134000.0
2008-07-09 14:10:00,40.59,40.65,40.48,40.49,112400.0,23.9929,24.0284,23.9279,23.9338,112400.0
2008-07-09 14:20:00,40.49,40.56,40.4,40.43,141900.0,23.9338,23.9752,23.8806,23.8983,141900.0
2008-07-09 14:30:00,40.45,40.53,40.4,40.45,105100.0,23.9102,23.9575,23.8806,23.9102,105100.0
2008-07-09 14:40:00,40.44,40.59,40.43,40.51,201500.0,23.9043,23.9929,23.8983,23.9456,201500.0
2008-07-09 14:50:00,40.51,40.51,40.22,40.25,190400.0,23.9456,23.9456,23.7742,23.792,190400.0
2008-07-09 15:00:00,40.25,40.32,40.12,40.16,153400.0,23.792,23.8333,23.7151,23.7388,153400.0
2008-07-09 15:10:00,40.16,40.25,40.16,40.21,113900.0,23.7388,23.792,23.7388,23.7683,113900.0
2008-07-09 15:20:00,40.22,40.28,40.15,40.16,203800.0,23.7742,23.8097,23.7328,23.7388,203800.0
2008-07-09 15:30:00,40.16,40.19,40.01,40.04,219600.0,23.7388,23.7565,23.6501,23.6678,219600.0
2008-07-09 15:40:00,40.04,40.04,39.76,39.76,296300.0,23.6678,23.6678,23.5023,23.5023,296300.0
2008-07-09 15:50:00,39.77,39.94,39.76,39.8,380700.0,23.5082,23.6087,23.5023,23.526,380700.0
2008-07-10 09:30:00,39.98,40.06,38.45,38.5,542300.0,23.6324,23.6796,22.728,22.7575,542300.0
2008-07-10 09:40:00,38.52,39.1,38.2,39.08,549700.0,22.7693,23.1122,22.5802,23.1004,549700.0
2008-07-10 09:50:00,39.07,39.4,38.97,39.1,411300.0,23.0944,23.2895,23.0353,23.1122,411300.0
2008-07-10 10:00:00,39.08,39.15,38.67,38.82,207900.0,23.1004,23.1417,22.858,22.9467,207900.0
2008-07-10 10:10:00,38.81,38.91,38.36,38.42,270700.0,22.9408,22.9999,22.6748,22.7102,270700.0
2008-07-10 10:20:00,38.42,38.56,38.32,38.35,257900.0,22.7102,22.793,22.6511,22.6689,257900.0
2008-07-10 10:30:00,38.37,38.54,38.22,38.3,298100.0,22.6807,22.7812,22.592,22.6393,298100.0
2008-07-10 10:40:00,38.3,38.69,38.3,38.55,210700.0,22.6393,22.8698,22.6393,22.7871,210700.0
2008-07-10 10:50:00,38.55,38.73,38.38,38.53,172400.0,22.7871,22.8935,22.6866,22.7753,172400.0
2008-07-10 11:00:00,38.53,38.97,38.52,38.64,380400.0,22.7753,23.0353,22.7693,22.8403,380400.0
2008-07-10 11:10:00,38.63,38.84,38.45,38.52,189900.0,22.8344,22.9585,22.728,22.7693,189900.0
2008-07-10 11:20:00,38.52,38.7,38.49,38.68,139000.0,22.7693,22.8757,22.7516,22.8639,139000.0
2008-07-10 11:30:00,38.67,38.78,38.64,38.71,216600.0,22.858,22.923,22.8403,22.8817,216600.0
2008-07-10 11:40:00,38.71,38.75,38.45,38.48,266100.0,22.8817,22.9053,22.728,22.7457,266100.0
2008-07-10 11:50:00,38.48,38.69,38.48,38.66,157200.0,22.7457,22.8698,22.7457,22.8521,157200.0
2008-07-10 12:00:00,38.68,38.93,38.67,38.79,242500.0,22.8639,23.0117,22.858,22.9289,242500.0
2008-07-10 12:10:00,38.8,38.94,38.69,38.87,213200.0,22.9348,23.0176,22.8698,22.9762,213200.0
2008-07-10 12:20:00,38.86,38.91,38.77,38.83,77700.0,22.9703,22.9999,22.9171,22.9526,77700.0
2008-07-10 12:30:00,38.83,38.9,38.79,38.9,106900.0,22.9526,22.994,22.9289,22.994,106900.0
2008-07-10 12:40:00,38.89,38.98,38.87,38.91,144600.0,22.988,23.0412,22.9762,22.9999,144600.0
2008-07-10 12:50:00,38.91,38.95,38.75,38.85,141500.0,22.9999,23.0235,22.9053,22.9644,141500.0
2008-07-10 13:00:00,38.85,39.08,38.84,39.03,208000.0,22.9644,23.1004,22.9585,23.0708,208000.0
2008-07-10 13:10:00,39.02,39.08,38.96,39.03,136900.0,23.0649,23.1004,23.0294,23.0708,136900.0
2008-07-10 13:20:00,39.03,39.1,38.9,39.05,114400.0,23.0708,23.1122,22.994,23.0826,114400.0
2008-07-10 13:30:00,39.05,39.33,39.03,39.32,245000.0,23.0826,23.2481,23.0708,23.2422,245000.0
2008-07-10 13:40:00,39.32,39.43,39.27,39.38,252100.0,23.2422,23.3072,23.2127,23.2777,252100.0
2008-07-10 13:50:00,39.38,39.43,39.33,39.34,168600.0,23.2777,23.3072,23.2481,23.254,168600.0
2008-07-10 14:00:00,39.35,39.42,39.23,39.25,223900.0,23.26,23.3013,23.189,23.2008,223900.0
2008-07-10 14:10:00,39.24,39.24,38.91,38.93,163100.0,23.1949,23.1949,22.9999,23.0117,163100.0
2008-07-10 14:20:00,38.94,39.09,38.61,38.76,299500.0,23.0176,23.1063,22.8225,22.9112,299500.0
2008-07-10 14:30:00,38.76,38.95,38.65,38.73,175800.0,22.9112,23.0235,22.8462,22.8935,175800.0
2008-07-10 14:40:00,38.74,38.76,38.35,38.36,256700.0,22.8994,22.9112,22.6689,22.6748,256700.0
2008-07-10 14:50:00,38.35,38.4,38.22,38.28,265200.0,22.6689,22.6984,22.592,22.6275,265200.0
2008-07-10 15:00:00,38.29,38.67,38.28,38.59,243100.0,22.6334,22.858,22.6275,22.8107,243100.0
2008-07-10 15:10:00,38.59,38.69,38.45,38.46,195000.0,22.8107,22.8698,22.728,22.7339,195000.0
2008-07-10 15:20:00,38.45,38.64,38.45,38.52,227100.0,22.728,22.8403,22.728,22.7693,227100.0
2008-07-10 15:30:00,38.51,38.56,38.26,38.36,284600.0,22.7634,22.793,22.6157,22.6748,284600.0
2008-07-10 15:40:00,38.36,38.55,38.31,38.5,390500.0,22.6748,22.7871,22.6452,22.7575,390500.0
2008-07-10 15:50:00,38.5,38.62,38.45,38.56,419100.0,22.7575,22.8285,22.728,22.793,419100.0
2008-07-11 09:30:00,38.04,38.23,37.45,37.45,294600.0,22.4856,22.5979,22.1369,22.1369,294600.0
2008-07-11 09:40:00,37.46,37.79,37.23,37.72,407800.0,22.1428,22.3378,22.0068,22.2965,407800.0
2008-07-11 09:50:00,37.72,37.98,37.5,37.78,265200.0,22.2965,22.4501,22.1664,22.3319,265200.0
2008-07-11 10:00:00,37.78,37.9,37.55,37.73,150100.0,22.3319,22.4029,22.196,22.3024,150100.0
2008-07-11 10:10:00,37.72,37.85,37.6,37.78,157500.0,22.2965,22.3733,22.2255,22.3319,157500.0
2008-07-11 10:20:00,37.79,37.9,37.44,37.61,195300.0,22.3378,22.4029,22.1309,22.2314,195300.0
2008-07-11 10:30:00,37.61,37.71,37.31,37.31,245600.0,22.2314,22.2905,22.0541,22.0541,245600.0
2008-07-11 10:40:00,37.31,37.59,37.29,37.49,221400.0,22.0541,22.2196,22.0423,22.1605,221400.0
2008-07-11 10:50:00,37.5,37.6,37.4,37.54,223400.0,22.1664,22.2255,22.1073,22.1901,223400.0
2008-07-11 11:00:00,37.53,37.64,37.27,37.27,172200.0,22.1841,22.2492,22.0305,22.0305,172200.0
2008-07-11 11:10:00,37.27,37.41,37.2,37.28,233100.0,22.0305,22.1132,21.9891,22.0364,233100.0
2008-07-11 11:20:00,37.28,37.3,37.13,37.18,214800.0,22.0364,22.0482,21.9477,21.9773,214800.0
2008-07-11 11:30:00,37.18,37.2,36.97,37.1,339400.0,21.9773,21.9891,21.8531,21.93,339400.0
2008-07-11 11:40:00,37.11,37.23,37.01,37.02,307100.0,21.9359,22.0068,21.8768,21.8827,307100.0
2008-07-11 11:50:00,37.02,37.11,36.92,37.11,240600.0,21.8827,21.9359,21.8236,21.9359,240600.0
2008-07-11 12:00:00,37.11,37.15,36.97,36.99,195900.0,21.9359,21.9595,21.8531,21.865,195900.0
2008-07-11 12:10:00,36.99,37.02,36.85,36.86,191500.0,21.865,21.8827,21.7822,21.7881,191500.0
2008-07-11 12:20:00,36.86,37.02,36.83,36.96,120300.0,21.7881,21.8827,21.7704,21.8472,120300.0
2008-07-11 12:30:00,36.95,36.95,36.77,36.77,138400.0,21.8413,21.8413,21.7349,21.7349,138400.0
2008-07-11 12:40:00,36.77,36.92,36.69,36.83,176600.0,21.7349,21.8236,21.6876,21.7704,176600.0
2008-07-11 12:50:00,36.83,36.85,36.56,36.65,233100.0,21.7704,21.7822,21.6108,21.664,233100.0
2008-07-11 13:00:00,36.67,36.79,36.6,36.78,127800.0,21.6758,21.7467,21.6344,21.7408,127800.0
2008-07-11 13:10:00,36.77,36.88,36.65,36.81,153600.0,21.7349,21.7999,21.664,21.7586,153600.0
2008-07-11 13:20:00,36.82,36.92,36.75,36.91,155200.0,21.7645,21.8236,21.7231,21.8177,155200.0
2008-07-11 13:30:00,36.89,37.14,36.87,37.09,162900.0,21.8058,21.9536,21.794,21.9241,162900.0
2008-07-11 13:40:00,37.09,37.25,37.07,37.25,165500.0,21.9241,22.0186,21.9122,22.0186,165500.0
2008-07-11 13:50:00,37.25,37.38,37.12,37.23,193000.0,22.0186,22.0955,21.9418,22.0068,193000.0
2008-07-11 14:00:00,37.22,37.56,37.15,37.42,206700.0,22.0009,22.2019,21.9595,22.1191,206700.0
2008-07-11 14:10:00,37.42,37.63,37.42,37.5,254800.0,22.1191,22.2433,22.1191,22.1664,254800.0
2008-07-11 14:20:00,37.5,37.51,37.14,37.19,283800.0,22.1664,22.1723,21.9536,21.9832,283800.0
2008-07-11 14:30:00,37.2,37.31,37.12,37.23,140400.0,21.9891,22.0541,21.9418,22.0068,140400.0
2008-07-11 14:40:00,37.23,37.75,37.21,37.71,209100.0,22.0068,22.3142,21.995,22.2905,209100.0
2008-07-11 14:50:00,37.71,37.9,37.44,37.79,298100.0,22.2905,22.4029,22.1309,22.3378,298100.0
2008-07-11 15:00:00,37.79,38.23,37.72,38.14,412000.0,22.3378,22.5979,22.2965,22.5447,412000.0
2008-07-11 15:10:00,38.14,38.21,37.7,37.78,345300.0,22.5447,22.5861,22.2846,22.3319,345300.0
2008-07-11 15:20:00,37.79,38.04,37.68,37.81,366900.0,22.3378,22.4856,22.2728,22.3497,366900.0
2008-07-11 15:30:00,37.81,37.87,37.46,37.62,249400.0,22.3497,22.3851,22.1428,22.2373,249400.0
2008-07-11 15:40:00,37.61,37.63,37.48,37.56,282500.0,22.2314,22.2433,22.1546,22.2019,282500.0
2008-07-11 15:50:00,37.56,37.79,37.55,37.55,381300.0,22.2019,22.3378,22.196,22.196,381300.0
2008-07-14 09:30:00,38.14,38.23,37.9,38.03,174000.0,22.5447,22.5979,22.4029,22.4797,174000.0
2008-07-14 09:40:00,37.98,38.23,37.71,37.87,248900.0,22.4501,22.5979,22.2905,22.3851,248900.0
2008-07-14 09:50:00,37.89,37.96,37.31,37.42,225900.0,22.3969,22.4383,22.0541,22.1191,225900.0
2008-07-14 10:00:00,37.43,37.68,37.22,37.62,235800.0,22.125,22.2728,22.0009,22.2373,235800.0
2008-07-14 10:10:00,37.6,38.0,37.57,37.96,172300.0,22.2255,22.462,22.2078,22.4383,172300.0
2008-07-14 10:20:00,37.95,38.0,37.52,37.75,176400.0,22.4324,22.462,22.1782,22.3142,176400.0
2008-07-14 10:30:00,37.75,37.9,37.63,37.73,92100.0,22.3142,22.4029,22.2433,22.3024,92100.0
2008-07-14 10:40:00,37.75,37.78,37.56,37.62,92300.0,22.3142,22.3319,22.2019,22.2373,92300.0
2008-07-14 10:50:00,37.61,37.97,37.6,37.95,97600.0,22.2314,22.4442,22.2255,22.4324,97600.0
2008-07-14 11:00:00,37.95,38.0,37.79,37.79,111000.0,22.4324,22.462,22.3378,22.3378,111000.0
2008-07-14 11:10:00,37.77,37.97,37.57,37.94,89500.0,22.326,22.4442,22.2078,22.4265,89500.0
2008-07-14 11:20:00,37.95,37.96,37.6,37.87,105700.0,22.4324,22.4383,22.2255,22.3851,105700.0
2008-07-14 11:30:00,37.85,37.89,37.68,37.77,62500.0,22.3733,22.3969,22.2728,22.326,62500.0
2008-07-14 11:40:00,37.78,37.86,37.68,37.72,60100.0,22.3319,22.3792,22.2728,22.2965,60100.0
2008-07-14 11:50:00,37.69,37.73,37.26,37.59,162700.0,22.2787,22.3024,22.0245,22.2196,162700.0
2008-07-14 12:00:00,37.58,37.61,37.34,37.44,198800.0,22.2137,22.2314,22.0718,22.1309,198800.0
2008-07-14 12:10:00,37.42,37.57,37.34,37.55,144200.0,22.1191,22.2078,22.0718,22.196,144200.0
2008-07-14 12:20:00,37.54,37.6,37.41,37.52,121600.0,22.1901,22.2255,22.1132,22.1782,121600.0
2008-07-14 12:30:00,37.5,37.55,37.33,37.42,104100.0,22.1664,22.196,22.0659,22.1191,104100.0
2008-07-14 12:40:00,37.41,37.42,37.22,37.27,136000.0,22.1132,22.1191,22.0009,22.0305,136000.0
2008-07-14 12:50:00,37.27,37.38,37.2,37.23,180300.0,22.0305,22.0955,21.9891,22.0068,180300.0
2008-07-14 13:00:00,37.21,37.24,37.06,37.13,109100.0,21.995,22.0127,21.9063,21.9477,109100.0
2008-07-14 13:10:00,37.11,37.2,37.06,37.18,96800.0,21.9359,21.9891,21.9063,21.9773,96800.0
2008-07-14 13:20:00,37.18,37.21,37.08,37.13,136000.0,21.9773,21.995,21.9182,21.9477,136000.0
2008-07-14 13:30:00,37.13,37.17,37.01,37.15,154000.0,21.9477,21.9713,21.8768,21.9595,154000.0
2008-07-14 13:40:00,37.15,37.34,37.11,37.3,148100.0,21.9595,22.0718,21.9359,22.0482,148100.0
2008-07-14 13:50:00,37.3,37.38,37.2,37.25,70600.0,22.0482,22.0955,21.9891,22.0186,70600.0
2008-07-14 14:00:00,37.26,37.44,37.23,37.35,82600.0,22.0245,22.1309,22.0068,22.0777,82600.0
2008-07-14 14:10:00,37.35,37.42,37.22,37.29,86900.0,22.0777,22.1191,22.0009,22.0423,86900.0
2008-07-14 14:20:00,37.3,37.43,37.25,37.42,80900.0,22.0482,22.125,22.0186,22.1191,80900.0
2008-07-14 14:30:00,37.42,37.49,37.38,37.38,61100.0,22.1191,22.1605,22.0955,22.0955,61100.0
2008-07-14 14:40:00,37.38,37.38,37.15,37.18,74300.0,22.0955,22.0955,21.9595,21.9773,74300.0
2008-07-14 14:50:00,37.18,37.25,37.12,37.24,83300.0,21.9773,22.0186,21.9418,22.0127,83300.0
2008-07-14 15:00:00,37.22,37.26,37.08,37.11,115600.0,22.0009,22.0245,21.9182,21.9359,115600.0
2008-07-14 15:10:00,37.1,37.29,37.1,37.26,99200.0,21.93,22.0423,21.93,22.0245,99200.0
2008-07-14 15:20:00,37.26,37.62,37.24,37.48,224500.0,22.0245,22.2373,22.0127,22.1546,224500.0
2008-07-14 15:30:00,37.49,37.67,37.47,37.6,216700.0,22.1605,22.2669,22.1487,22.2255,216700.0
2008-07-14 15:40:00,37.6,37.6,37.35,37.54,312700.0,22.2255,22.2255,22.0777,22.1901,312700.0
2008-07-14 15:50:00,37.54,37.56,37.27,37.29,315300.0,22.1901,22.2019,22.0305,22.0423,315300.0
2008-07-15 09:30:00,37.0,37.04,36.73,36.77,160400.0,21.8709,21.8945,21.7113,21.7349,160400.0
2008-07-15 09:40:00,36.79,36.95,36.65,36.7,183900.0,21.7467,21.8413,21.664,21.6935,183900.0
2008-07-15 09:50:00,36.67,36.67,36.5,36.58,167200.0,21.6758,21.6758,21.5753,21.6226,167200.0
2008-07-15 10:00:00,36.56,36.62,36.1,36.17,307800.0,21.6108,21.6462,21.3389,21.3802,307800.0
2008-07-15 10:10:00,36.19,36.4,36.12,36.38,276200.0,21.3921,21.5162,21.3507,21.5044,276200.0
2008-07-15 10:20:00,36.38,36.5,36.19,36.34,226000.0,21.5044,21.5753,21.3921,21.4807,226000.0
2008-07-15 10:30:00,36.36,36.36,36.16,36.31,235500.0,21.4926,21.4926,21.3743,21.463,235500.0
2008-07-15 10:40:00,36.31,36.44,36.17,36.42,241300.0,21.463,21.5398,21.3802,21.528,241300.0
2008-07-15 10:50:00,36.42,36.73,36.42,36.69,256100.0,21.528,21.7113,21.528,21.6876,256100.0
2008-07-15 11:00:00,36.7,37.43,36.59,37.23,443900.0,21.6935,22.125,21.6285,22.0068,443900.0
2008-07-15 11:10:00,37.23,37.3,36.89,37.3,249000.0,22.0068,22.0482,21.8058,22.0482,249000.0
2008-07-15 11:20:00,37.29,37.37,36.92,36.94,182700.0,22.0423,22.0896,21.8236,21.8354,182700.0
2008-07-15 11:30:00,36.96,37.02,36.82,36.9,148300.0,21.8472,21.8827,21.7645,21.8118,148300.0
2008-07-15 11:40:00,36.9,37.09,36.9,37.07,199000.0,21.8118,21.9241,21.8118,21.9122,199000.0
2008-07-15 11:50:00,37.05,37.55,37.02,37.5,226500.0,21.9004,22.196,21.8827,22.1664,226500.0
2008-07-15 12:00:00,37.5,37.75,37.37,37.41,260900.0,22.1664,22.3142,22.0896,22.1132,260900.0
2008-07-15 12:10:00,37.4,37.57,37.24,37.49,180700.0,22.1073,22.2078,22.0127,22.1605,180700.0
2008-07-15 12:20:00,37.49,37.54,37.29,37.4,178500.0,22.1605,22.1901,22.0423,22.1073,178500.0
2008-07-15 12:30:00,37.4,37.55,37.38,37.48,227100.0,22.1073,22.196,22.0955,22.1546,227100.0
2008-07-15 12:40:00,37.46,37.53,37.35,37.37,260800.0,22.1428,22.1841,22.0777,22.0896,260800.0
2008-07-15 12:50:00,37.34,37.59,37.34,37.57,221200.0,22.0718,22.2196,22.0718,22.2078,221200.0
2008-07-15 13:00:00,37.58,37.75,37.48,37.67,305600.0,22.2137,22.3142,22.1546,22.2669,305600.0
2008-07-15 13:10:00,37.69,37.72,37.43,37.45,147000.0,22.2787,22.2965,22.125,22.1369,147000.0
2008-07-15 13:20:00,37.43,37.45,37.08,37.16,157900.0,22.125,22.1369,21.9182,21.9654,157900.0
2008-07-15 13:30:00,37.16,37.34,37.03,37.11,113400.0,21.9654,22.0718,21.8886,21.9359,113400.0
2008-07-15 13:40:00,37.12,37.44,37.12,37.44,74500.0,21.9418,22.1309,21.9418,22.1309,74500.0
2008-07-15 13:50:00,37.45,37.56,37.41,37.46,98600.0,22.1369,22.2019,22.1132,22.1428,98600.0
2008-07-15 14:00:00,37.45,37.52,37.3,37.33,108300.0,22.1369,22.1782,22.0482,22.0659,108300.0
2008-07-15 14:10:00,37.33,37.6,37.31,37.52,177500.0,22.0659,22.2255,22.0541,22.1782,177500.0
2008-07-15 14:20:00,37.52,37.55,37.35,37.49,199600.0,22.1782,22.196,22.0777,22.1605,199600.0
2008-07-15 14:30:00,37.5,37.65,37.46,37.52,99800.0,22.1664,22.2551,22.1428,22.1782,99800.0
2008-07-15 14:40:00,37.53,37.59,37.41,37.59,112300.0,22.1841,22.2196,22.1132,22.2196,112300.0
2008-07-15 14:50:00,37.6,37.69,37.51,37.65,129000.0,22.2255,22.2787,22.1723,22.2551,129000.0
2008-07-15 15:00:00,37.66,37.78,37.6,37.71,231600.0,22.261,22.3319,22.2255,22.2905,231600.0
2008-07-15 15:10:00,37.73,37.85,37.56,37.77,203200.0,22.3024,22.3733,22.2019,22.326,203200.0
2008-07-15 15:20:00,37.74,37.8,37.48,37.49,177500.0,22.3083,22.3437,22.1546,22.1605,177500.0
2008-07-15 15:30:00,37.48,37.6,37.37,37.4,173600.0,22.1546,22.2255,22.0896,22.1073,173600.0
2008-07-15 15:40:00,37.4,37.44,37.16,37.18,225500.0,22.1073,22.1309,21.9654,21.9773,225500.0
2008-07-15 15:50:00,37.19,37.34,37.14,37.19,278100.0,21.9832,22.0718,21.9536,21.9832,278100.0
2008-07-16 09:30:00,37.2,37.43,37.04,37.05,158100.0,21.9891,22.125,21.8945,21.9004,158100.0
2008-07-16 09:40:00,37.08,37.3,36.94,36.98,109000.0,21.9182,22.0482,21.8354,21.859,109000.0
2008-07-16 09:50:00,37.02,37.6,37.0,37.51,177700.0,21.8827,22.2255,21.8709,22.1723,177700.0
2008-07-16 10:00:00,37.51,37.51,37.3,37.41,277500.0,22.1723,22.1723,22.0482,22.1132,277500.0
2008-07-16 10:10:00,37.44,37.53,37.26,37.27,145400.0,22.1309,22.1841,22.0245,22.0305,145400.0
2008-07-16 10:20:00,37.27,37.49,37.19,37.42,129100.0,22.0305,22.1605,21.9832,22.1191,129100.0
2008-07-16 10:30:00,37.42,37.5,37.17,37.28,697100.0,22.1191,22.1664,21.9713,22.0364,697100.0
2008-07-16 10:40:00,37.3,37.85,37.27,37.51,1042700.0,22.0482,22.3733,22.0305,22.1723,1042700.0
2008-07-16 10:50:00,37.5,37.88,37.5,37.82,215400.0,22.1664,22.391,22.1664,22.3556,215400.0
2008-07-16 11:00:00,37.81,38.2,37.81,38.07,323500.0,22.3497,22.5802,22.3497,22.5033,323500.0
2008-07-16 11:10:00,38.07,38.25,38.07,38.18,197300.0,22.5033,22.6097,22.5033,22.5684,197300.0
2008-07-16 11:20:00,38.16,38.18,37.83,37.94,224500.0,22.5565,22.5684,22.3615,22.4265,224500.0
2008-07-16 11:30:00,37.94,38.01,37.81,37.84,163800.0,22.4265,22.4679,22.3497,22.3674,163800.0
2008-07-16 11:40:00,37.83,37.95,37.76,37.86,174500.0,22.3615,22.4324,22.3201,22.3792,174500.0
2008-07-16 11:50:00,37.86,37.95,37.82,37.82,123000.0,22.3792,22.4324,22.3556,22.3556,123000.0
2008-07-16 12:00:00,37.83,37.87,37.72,37.79,95200.0,22.3615,22.3851,22.2965,22.3378,95200.0
2008-07-16 12:10:00,37.8,38.03,37.75,38.03,148100.0,22.3437,22.4797,22.3142,22.4797,148100.0
2008-07-16 12:20:00,38.03,38.24,37.97,38.21,145800.0,22.4797,22.6038,22.4442,22.5861,145800.0
2008-07-16 12:30:00,38.22,38.39,38.2,38.28,119900.0,22.592,22.6925,22.5802,22.6275,119900.0
2008-07-16 12:40:00,38.3,38.38,38.27,38.31,78900.0,22.6393,22.6866,22.6216,22.6452,78900.0
2008-07-16 12:50:00,38.3,38.43,38.29,38.4,90500.0,22.6393,22.7161,22.6334,22.6984,90500.0
2008-07-16 13:00:00,38.39,38.58,38.36,38.53,175300.0,22.6925,22.8048,22.6748,22.7753,175300.0
2008-07-16 13:10:00,38.53,38.54,38.36,38.48,135200.0,22.7753,22.7812,22.6748,22.7457,135200.0
2008-07-16 13:20:00,38.47,38.75,38.45,38.71,138100.0,22.7398,22.9053,22.728,22.8817,138100.0
2008-07-16 13:30:00,38.71,38.75,38.66,38.7,143500.0,22.8817,22.9053,22.8521,22.8757,143500.0
2008-07-16 13:40:00,38.7,38.73,38.54,38.54,152600.0,22.8757,22.8935,22.7812,22.7812,152600.0
2008-07-16 13:50:00,38.55,38.72,38.52,38.7,97400.0,22.7871,22.8876,22.7693,22.8757,97400.0
2008-07-16 14:00:00,38.7,38.77,38.4,38.48,283700.0,22.8757,22.9171,22.6984,22.7457,283700.0
2008-07-16 14:10:00,38.48,38.83,38.44,38.8,214700.0,22.7457,22.9526,22.7221,22.9348,214700.0
2008-07-16 14:20:00,38.8,38.87,38.72,38.79,209700.0,22.9348,22.9762,22.8876,22.9289,209700.0
2008-07-16 14:30:00,38.79,39.06,38.79,39.03,226900.0,22.9289,23.0885,22.9289,23.0708,226900.0
2008-07-16 14:40:00,39.03,39.03,38.85,38.91,232800.0,23.0708,23.0708,22.9644,22.9999,232800.0
2008-07-16 14:50:00,38.91,39.06,38.91,39.02,188800.0,22.9999,23.0885,22.9999,23.0649,188800.0
2008-07-16 15:00:00,39.03,39.06,38.99,39.01,159600.0,23.0708,23.0885,23.0472,23.059,159600.0
2008-07-16 15:10:00,39.01,39.03,38.92,39.03,174100.0,23.059,23.0708,23.0058,23.0708,174100.0
2008-07-16 15:20:00,39.03,39.19,39.02,39.18,191400.0,23.0708,23.1654,23.0649,23.1595,191400.0
2008-07-16 15:30:00,39.19,39.21,38.97,39.12,458400.0,23.1654,23.1772,23.0353,23.124,458400.0
2008-07-16 15:40:00,39.12,39.12,38.99,39.07,371000.0,23.124,23.124,23.0472,23.0944,371000.0
2008-07-16 15:50:00,39.07,39.09,38.81,38.93,607300.0,23.0944,23.1063,22.9408,23.0117,607300.0
2008-07-17 09:30:00,38.0,38.9,37.97,38.72,465400.0,22.462,22.994,22.4442,22.8876,465400.0
2008-07-17 09:40:00,38.71,39.37,38.7,39.03,307400.0,22.8817,23.2718,22.8757,23.0708,307400.0
2008-07-17 09:50:00,39.02,39.05,38.32,38.39,426800.0,23.0649,23.0826,22.6511,22.6925,426800.0
2008-07-17 10:00:00,38.38,38.39,38.04,38.15,420400.0,22.6866,22.6925,22.4856,22.5506,420400.0
2008-07-17 10:10:00,38.16,38.42,38.01,38.37,305500.0,22.5565,22.7102,22.4679,22.6807,305500.0
2008-07-17 10:20:00,38.36,38.39,38.02,38.06,165600.0,22.6748,22.6925,22.4738,22.4974,165600.0
2008-07-17 10:30:00,38.05,38.55,37.97,38.42,205700.0,22.4915,22.7871,22.4442,22.7102,205700.0
2008-07-17 10:40:00,38.42,38.42,38.0,38.18,201100.0,22.7102,22.7102,22.462,22.5684,201100.0
2008-07-17 10:50:00,38.16,38.16,37.89,37.98,175900.0,22.5565,22.5565,22.3969,22.4501,175900.0
2008-07-17 11:00:00,37.97,38.04,37.52,37.6,182300.0,22.4442,22.4856,22.1782,22.2255,182300.0
2008-07-17 11:10:00,37.59,37.97,37.52,37.9,177300.0,22.2196,22.4442,22.1782,22.4029,177300.0
2008-07-17 11:20:00,37.9,38.13,37.72,38.05,157300.0,22.4029,22.5388,22.2965,22.4915,157300.0
2008-07-17 11:30:00,38.05,38.24,37.91,38.23,126300.0,22.4915,22.6038,22.4088,22.5979,126300.0
2008-07-17 11:40:00,38.24,38.55,38.2,38.41,169200.0,22.6038,22.7871,22.5802,22.7043,169200.0
2008-07-17 11:50:00,38.4,38.58,38.37,38.54,93700.0,22.6984,22.8048,22.6807,22.7812,93700.0
2008-07-17 12:00:00,38.54,38.54,38.25,38.34,73500.0,22.7812,22.7812,22.6097,22.6629,73500.0
2008-07-17 12:10:00,38.34,38.52,38.33,38.52,116000.0,22.6629,22.7693,22.657,22.7693,116000.0
2008-07-17 12:20:00,38.51,38.59,38.5,38.57,75900.0,22.7634,22.8107,22.7575,22.7989,75900.0
2008-07-17 12:30:00,38.55,38.55,38.24,38.25,124700.0,22.7871,22.7871,22.6038,22.6097,124700.0
2008-07-17 12:40:00,38.24,38.42,38.24,38.4,81400.0,22.6038,22.7102,22.6038,22.6984,81400.0
2008-07-17 12:50:00,38.41,38.76,38.4,38.66,111500.0,22.7043,22.9112,22.6984,22.8521,111500.0
2008-07-17 13:00:00,38.66,38.76,38.53,38.76,88000.0,22.8521,22.9112,22.7753,22.9112,88000.0
2008-07-17 13:10:00,38.75,39.36,38.7,39.34,233600.0,22.9053,23.2659,22.8757,23.254,233600.0
2008-07-17 13:20:00,39.35,39.37,39.05,39.1,178500.0,23.26,23.2718,23.0826,23.1122,178500.0
2008-07-17 13:30:00,39.1,39.49,39.09,39.46,164600.0,23.1122,23.3427,23.1063,23.325,164600.0
2008-07-17 13:40:00,39.45,39.66,39.42,39.53,127700.0,23.3191,23.4432,23.3013,23.3664,127700.0
2008-07-17 13:50:00,39.54,39.63,39.45,39.49,113200.0,23.3723,23.4255,23.3191,23.3427,113200.0
2008-07-17 14:00:00,39.48,39.55,39.43,39.51,102400.0,23.3368,23.3782,23.3072,23.3545,102400.0
2008-07-17 14:10:00,39.53,39.65,39.44,39.53,132600.0,23.3664,23.4373,23.3132,23.3664,132600.0
2008-07-17 14:20:00,39.51,39.73,39.51,39.72,101500.0,23.3545,23.4846,23.3545,23.4787,101500.0
2008-07-17 14:30:00,39.72,39.72,39.42,39.53,119000.0,23.4787,23.4787,23.3013,23.3664,119000.0
2008-07-17 14:40:00,39.54,39.6,39.39,39.46,118800.0,23.3723,23.4077,23.2836,23.325,118800.0
2008-07-17 14:50:00,39.48,39.69,39.37,39.44,168400.0,23.3368,23.4609,23.2718,23.3132,168400.0
2008-07-17 15:00:00,39.44,39.62,39.4,39.51,142900.0,23.3132,23.4196,23.2895,23.3545,142900.0
2008-07-17 15:10:00,39.51,39.55,39.41,39.49,181800.0,23.3545,23.3782,23.2954,23.3427,181800.0
2008-07-17 15:20:00,39.49,39.57,39.39,39.4,157500.0,23.3427,23.39,23.2836,23.2895,157500.0
2008-07-17 15:30:00,39.41,39.52,39.26,39.27,183300.0,23.2954,23.3604,23.2068,23.2127,183300.0
2008-07-17 15:40:00,39.27,39.43,39.22,39.37,248500.0,23.2127,23.3072,23.1831,23.2718,248500.0
2008-07-17 15:50:00,39.38,39.41,39.28,39.4,229000.0,23.2777,23.2954,23.2186,23.2895,229000.0
2008-07-18 09:30:00,39.71,40.15,38.54,38.89,885100.0,23.4728,23.7328,22.7812,22.988,885100.0
2008-07-18 09:40:00,38.94,38.94,38.47,38.55,336900.0,23.0176,23.0176,22.7398,22.7871,336900.0
2008-07-18 09:50:00,38.53,38.62,38.21,38.4,217600.0,22.7753,22.8285,22.5861,22.6984,217600.0
2008-07-18 10:00:00,38.41,38.62,38.19,38.6,225100.0,22.7043,22.8285,22.5743,22.8166,225100.0
2008-07-18 10:10:00,38.61,38.63,38.29,38.31,199800.0,22.8225,22.8344,22.6334,22.6452,199800.0
2008-07-18 10:20:00,38.31,38.63,38.27,38.55,120900.0,22.6452,22.8344,22.6216,22.7871,120900.0
2008-07-18 10:30:00,38.55,38.74,38.55,38.59,111700.0,22.7871,22.8994,22.7871,22.8107,111700.0
2008-07-18 10:40:00,38.58,38.86,38.47,38.86,216600.0,22.8048,22.9703,22.7398,22.9703,216600.0
2008-07-18 10:50:00,38.87,39.13,38.82,39.07,151800.0,22.9762,23.1299,22.9467,23.0944,151800.0
2008-07-18 11:00:00,39.07,39.12,38.97,39.07,108300.0,23.0944,23.124,23.0353,23.0944,108300.0
2008-07-18 11:10:00,39.09,39.6,39.08,39.55,172600.0,23.1063,23.4077,23.1004,23.3782,172600.0
2008-07-18 11:20:00,39.54,39.59,39.37,39.37,234600.0,23.3723,23.4018,23.2718,23.2718,234600.0
2008-07-18 11:30:00,39.38,39.45,39.13,39.23,210200.0,23.2777,23.3191,23.1299,23.189,210200.0
2008-07-18 11:40:00,39.23,39.29,39.08,39.09,96700.0,23.189,23.2245,23.1004,23.1063,96700.0
2008-07-18 11:50:00,39.08,39.15,38.91,38.98,111400.0,23.1004,23.1417,22.9999,23.0412,111400.0
2008-07-18 12:00:00,38.97,39.13,38.92,38.93,72300.0,23.0353,23.1299,23.0058,23.0117,72300.0
2008-07-18 12:10:00,38.93,38.97,38.79,38.8,82500.0,23.0117,23.0353,22.9289,22.9348,82500.0
2008-07-18 12:20:00,38.8,38.88,38.75,38.76,77400.0,22.9348,22.9821,22.9053,22.9112,77400.0
2008-07-18 12:30:00,38.76,38.85,38.66,38.81,75400.0,22.9112,22.9644,22.8521,22.9408,75400.0
2008-07-18 12:40:00,38.82,38.93,38.5,38.85,60000.0,22.9467,23.0117,22.7575,22.9644,60000.0
2008-07-18 12:50:00,38.85,38.85,38.66,38.69,100400.0,22.9644,22.9644,22.8521,22.8698,100400.0
2008-07-18 13:00:00,38.68,38.79,38.65,38.67,73400.0,22.8639,22.9289,22.8462,22.858,73400.0
2008-07-18 13:10:00,38.68,38.76,38.6,38.71,103200.0,22.8639,22.9112,22.8166,22.8817,103200.0
2008-07-18 13:20:00,38.72,38.85,38.66,38.78,92900.0,22.8876,22.9644,22.8521,22.923,92900.0
2008-07-18 13:30:00,38.76,38.9,38.69,38.76,68200.0,22.9112,22.994,22.8698,22.9112,68200.0
2008-07-18 13:40:00,38.75,38.83,38.68,38.75,52800.0,22.9053,22.9526,22.8639,22.9053,52800.0
2008-07-18 13:50:00,38.75,38.8,38.66,38.69,79700.0,22.9053,22.9348,22.8521,22.8698,79700.0
2008-07-18 14:00:00,38.68,38.77,38.64,38.7,67200.0,22.8639,22.9171,22.8403,22.8757,67200.0
2008-07-18 14:10:00,38.71,38.9,38.71,38.8,67300.0,22.8817,22.994,22.8817,22.9348,67300.0
2008-07-18 14:20:00,38.79,38.84,38.69,38.71,98200.0,22.9289,22.9585,22.8698,22.8817,98200.0
2008-07-18 14:30:00,38.71,38.74,38.55,38.67,92600.0,22.8817,22.8994,22.7871,22.858,92600.0
2008-07-18 14:40:00,38.67,38.73,38.64,38.64,67000.0,22.858,22.8935,22.8403,22.8403,67000.0
2008-07-18 14:50:00,38.64,38.71,38.55,38.67,87900.0,22.8403,22.8817,22.7871,22.858,87900.0
2008-07-18 15:00:00,38.67,38.79,38.64,38.78,96800.0,22.858,22.9289,22.8403,22.923,96800.0
2008-07-18 15:10:00,38.78,38.89,38.66,38.69,99100.0,22.923,22.988,22.8521,22.8698,99100.0
2008-07-18 15:20:00,38.71,38.86,38.69,38.86,80900.0,22.8817,22.9703,22.8698,22.9703,80900.0
2008-07-18 15:30:00,38.86,38.96,38.84,38.92,134400.0,22.9703,23.0294,22.9585,23.0058,134400.0
2008-07-18 15:40:00,38.93,39.08,38.89,39.05,249400.0,23.0117,23.1004,22.988,23.0826,249400.0
2008-07-18 15:50:00,39.04,39.1,38.92,38.96,297400.0,23.0767,23.1122,23.0058,23.0294,297400.0
2008-07-21 09:30:00,39.23,39.5,39.06,39.46,195300.0,23.189,23.3486,23.0885,23.325,195300.0
2008-07-21 09:40:00,39.49,39.53,39.34,39.38,104300.0,23.3427,23.3664,23.254,23.2777,104300.0
2008-07-21 09:50:00,39.38,39.5,39.26,39.37,107100.0,23.2777,23.3486,23.2068,23.2718,107100.0
2008-07-21 10:00:00,39.37,39.43,39.0,39.09,119400.0,23.2718,23.3072,23.0531,23.1063,119400.0
2008-07-21 10:10:00,39.09,39.38,39.09,39.34,83200.0,23.1063,23.2777,23.1063,23.254,83200.0
2008-07-21 10:20:00,39.32,39.33,38.86,38.92,117300.0,23.2422,23.2481,22.9703,23.0058,117300.0
2008-07-21 10:30:00,38.91,38.93,38.7,38.74,135600.0,22.9999,23.0117,22.8757,22.8994,135600.0
2008-07-21 10:40:00,38.75,38.84,38.61,38.7,100400.0,22.9053,22.9585,22.8225,22.8757,100400.0
2008-07-21 10:50:00,38.7,38.73,38.39,38.41,140100.0,22.8757,22.8935,22.6925,22.7043,140100.0
2008-07-21 11:00:00,38.42,38.63,38.28,38.63,150400.0,22.7102,22.8344,22.6275,22.8344,150400.0
2008-07-21 11:10:00,38.64,38.66,38.36,38.45,58900.0,22.8403,22.8521,22.6748,22.728,58900.0
2008-07-21 11:20:00,38.46,38.66,38.41,38.55,53700.0,22.7339,22.8521,22.7043,22.7871,53700.0
2008-07-21 11:30:00,38.55,38.58,38.3,38.33,57900.0,22.7871,22.8048,22.6393,22.657,57900.0
2008-07-21 11:40:00,38.33,38.33,38.16,38.28,95500.0,22.657,22.657,22.5565,22.6275,95500.0
2008-07-21 11:50:00,38.27,38.27,38.07,38.07,85700.0,22.6216,22.6216,22.5033,22.5033,85700.0
2008-07-21 12:00:00,38.09,38.25,38.09,38.2,79300.0,22.5152,22.6097,22.5152,22.5802,79300.0
2008-07-21 12:10:00,38.2,38.21,38.08,38.15,89800.0,22.5802,22.5861,22.5093,22.5506,89800.0
2008-07-21 12:20:00,38.15,38.37,38.12,38.27,119400.0,22.5506,22.6807,22.5329,22.6216,119400.0
2008-07-21 12:30:00,38.26,38.43,38.26,38.39,54800.0,22.6157,22.7161,22.6157,22.6925,54800.0
2008-07-21 12:40:00,38.38,38.45,38.32,38.43,52100.0,22.6866,22.728,22.6511,22.7161,52100.0
2008-07-21 12:50:00,38.44,38.49,38.37,38.4,82800.0,22.7221,22.7516,22.6807,22.6984,82800.0
2008-07-21 13:00:00,38.38,38.45,38.34,38.45,55700.0,22.6866,22.728,22.6629,22.728,55700.0
2008-07-21 13:10:00,38.44,38.52,38.38,38.49,51800.0,22.7221,22.7693,22.6866,22.7516,51800.0
2008-07-21 13:20:00,38.48,38.59,38.42,38.59,51000.0,22.7457,22.8107,22.7102,22.8107,51000.0
2008-07-21 13:30:00,38.58,38.64,38.52,38.63,42800.0,22.8048,22.8403,22.7693,22.8344,42800.0
2008-07-21 13:40:00,38.63,38.64,38.52,38.52,57200.0,22.8344,22.8403,22.7693,22.7693,57200.0
2008-07-21 13:50:00,38.53,38.64,38.5,38.59,58100.0,22.7753,22.8403,22.7575,22.8107,58100.0
2008-07-21 14:00:00,38.59,38.62,38.41,38.47,74200.0,22.8107,22.8285,22.7043,22.7398,74200.0
2008-07-21 14:10:00,38.46,38.51,38.42,38.5,52000.0,22.7339,22.7634,22.7102,22.7575,52000.0
2008-07-21 14:20:00,38.5,38.56,38.39,38.43,83800.0,22.7575,22.793,22.6925,22.7161,83800.0
2008-07-21 14:30:00,38.41,38.46,38.39,38.39,54800.0,22.7043,22.7339,22.6925,22.6925,54800.0
2008-07-21 14:40:00,38.39,38.4,38.29,38.33,63300.0,22.6925,22.6984,22.6334,22.657,63300.0
2008-07-21 14:50:00,38.33,38.43,38.31,38.4,50500.0,22.657,22.7161,22.6452,22.6984,50500.0
2008-07-21 15:00:00,38.41,38.41,38.23,38.28,100700.0,22.7043,22.7043,22.5979,22.6275,100700.0
2008-07-21 15:10:00,38.28,38.4,38.28,38.37,58000.0,22.6275,22.6984,22.6275,22.6807,58000.0
2008-07-21 15:20:00,38.37,38.44,38.35,38.37,82700.0,22.6807,22.7221,22.6689,22.6807,82700.0
2008-07-21 15:30:00,38.38,38.38,38.3,38.35,231000.0,22.6866,22.6866,22.6393,22.6689,231000.0
2008-07-21 15:40:00,38.36,38.47,38.33,38.43,225800.0,22.6748,22.7398,22.657,22.7161,225800.0
2008-07-21 15:50:00,38.44,38.46,38.37,38.37,223000.0,22.7221,22.7339,22.6807,22.6807,223000.0
2008-07-22 09:30:00,38.16,38.16,37.42,37.63,362300.0,22.5565,22.5565,22.1191,22.2433,362300.0
2008-07-22 09:40:00,37.64,37.73,37.42,37.51,435600.0,22.2492,22.3024,22.1191,22.1723,435600.0
2008-07-22 09:50:00,37.52,38.18,37.46,38.0,259500.0,22.1782,22.5684,22.1428,22.462,259500.0
2008-07-22 10:00:00,38.01,38.55,38.0,38.12,298200.0,22.4679,22.7871,22.462,22.5329,298200.0
2008-07-22 10:10:00,38.11,38.38,38.0,38.36,115000.0,22.527,22.6866,22.462,22.6748,115000.0
2008-07-22 10:20:00,38.36,38.39,38.14,38.14,144400.0,22.6748,22.6925,22.5447,22.5447,144400.0
2008-07-22 10:30:00,38.14,38.15,38.0,38.08,103900.0,22.5447,22.5506,22.462,22.5093,103900.0
2008-07-22 10:40:00,38.1,38.19,38.06,38.18,70200.0,22.5211,22.5743,22.4974,22.5684,70200.0
2008-07-22 10:50:00,38.18,38.24,38.0,38.06,87000.0,22.5684,22.6038,22.462,22.4974,87000.0
2008-07-22 11:00:00,38.06,38.49,38.06,38.36,101200.0,22.4974,22.7516,22.4974,22.6748,101200.0
2008-07-22 11:10:00,38.36,38.39,38.22,38.24,89100.0,22.6748,22.6925,22.592,22.6038,89100.0
2008-07-22 11:20:00,38.25,38.54,38.25,38.49,104400.0,22.6097,22.7812,22.6097,22.7516,104400.0
2008-07-22 11:30:00,38.49,38.54,38.43,38.46,152500.0,22.7516,22.7812,22.7161,22.7339,152500.0
2008-07-22 11:40:00,38.45,38.67,38.45,38.64,171100.0,22.728,22.858,22.728,22.8403,171100.0
2008-07-22 11:50:00,38.63,38.64,38.5,38.57,81900.0,22.8344,22.8403,22.7575,22.7989,81900.0
2008-07-22 12:00:00,38.56,38.78,38.51,38.78,98300.0,22.793,22.923,22.7634,22.923,98300.0
2008-07-22 12:10:00,38.78,38.82,38.52,38.61,94800.0,22.923,22.9467,22.7693,22.8225,94800.0
2008-07-22 12:20:00,38.61,38.75,38.51,38.53,77600.0,22.8225,22.9053,22.7634,22.7753,77600.0
2008-07-22 12:30:00,38.52,38.58,38.49,38.53,102900.0,22.7693,22.8048,22.7516,22.7753,102900.0
2008-07-22 12:40:00,38.52,38.67,38.5,38.61,80400.0,22.7693,22.858,22.7575,22.8225,80400.0
2008-07-22 12:50:00,38.62,38.66,38.56,38.58,47800.0,22.8285,22.8521,22.793,22.8048,47800.0
2008-07-22 13:00:00,38.59,38.62,38.45,38.51,89400.0,22.8107,22.8285,22.728,22.7634,89400.0
2008-07-22 13:10:00,38.5,38.64,38.5,38.61,120600.0,22.7575,22.8403,22.7575,22.8225,120600.0
2008-07-22 13:20:00,38.62,38.81,38.62,38.73,80500.0,22.8285,22.9408,22.8285,22.8935,80500.0
2008-07-22 13:30:00,38.74,38.85,38.67,38.78,115400.0,22.8994,22.9644,22.858,22.923,115400.0
2008-07-22 13:40:00,38.78,38.84,38.68,38.75,83100.0,22.923,22.9585,22.8639,22.9053,83100.0
2008-07-22 13:50:00,38.74,38.84,38.7,38.76,103500.0,22.8994,22.9585,22.8757,22.9112,103500.0
2008-07-22 14:00:00,38.77,38.82,38.66,38.71,118200.0,22.9171,22.9467,22.8521,22.8817,118200.0
2008-07-22 14:10:00,38.71,38.71,38.41,38.49,132300.0,22.8817,22.8817,22.7043,22.7516,132300.0
2008-07-22 14:20:00,38.49,38.72,38.49,38.66,109100.0,22.7516,22.8876,22.7516,22.8521,109100.0
2008-07-22 14:30:00,38.68,38.78,38.63,38.78,152400.0,22.8639,22.923,22.8344,22.923,152400.0
2008-07-22 14:40:00,38.78,38.91,38.74,38.78,130100.0,22.923,22.9999,22.8994,22.923,130100.0
2008-07-22 14:50:00,38.78,38.79,38.68,38.72,96600.0,22.923,22.9289,22.8639,22.8876,96600.0
2008-07-22 15:00:00,38.73,38.88,38.71,38.71,133200.0,22.8935,22.9821,22.8817,22.8817,133200.0
2008-07-22 15:10:00,38.72,38.82,38.69,38.74,97500.0,22.8876,22.9467,22.8698,22.8994,97500.0
2008-07-22 15:20:00,38.74,38.97,38.73,38.96,124500.0,22.8994,23.0353,22.8935,23.0294,124500.0
2008-07-22 15:30:00,38.96,39.04,38.87,39.04,143600.0,23.0294,23.0767,22.9762,23.0767,143600.0
2008-07-22 15:40:00,39.04,39.26,39.01,39.07,227900.0,23.0767,23.2068,23.059,23.0944,227900.0
2008-07-22 15:50:00,39.06,39.13,39.06,39.12,231100.0,23.0885,23.1299,23.0885,23.124,231100.0
2008-07-23 09:30:00,38.78,39.5,38.71,39.39,199400.0,22.923,23.3486,22.8817,23.2836,199400.0
2008-07-23 09:40:00,39.38,39.78,39.27,39.75,238200.0,23.2777,23.5141,23.2127,23.4964,238200.0
2008-07-23 09:50:00,39.73,39.87,39.46,39.81,216300.0,23.4846,23.5673,23.325,23.5319,216300.0
2008-07-23 10:00:00,39.8,40.23,39.72,40.19,265400.0,23.526,23.7801,23.4787,23.7565,265400.0
2008-07-23 10:10:00,40.2,40.42,40.15,40.4,227400.0,23.7624,23.8924,23.7328,23.8806,227400.0
2008-07-23 10:20:00,40.4,40.7,40.39,40.48,261700.0,23.8806,24.0579,23.8747,23.9279,261700.0
2008-07-23 10:30:00,40.49,41.21,40.49,41.05,279700.0,23.9338,24.3594,23.9338,24.2648,279700.0
2008-07-23 10:40:00,41.03,41.12,40.58,40.58,188000.0,24.253,24.3062,23.987,23.987,188000.0
2008-07-23 10:50:00,40.59,40.59,39.79,39.8,366400.0,23.9929,23.9929,23.52,23.526,366400.0
2008-07-23 11:00:00,39.83,39.83,39.45,39.69,222300.0,23.5437,23.5437,23.3191,23.4609,222300.0
2008-07-23 11:10:00,39.68,40.01,39.66,39.96,152500.0,23.455,23.6501,23.4432,23.6205,152500.0
2008-07-23 11:20:00,39.95,40.11,39.78,40.04,110900.0,23.6146,23.7092,23.5141,23.6678,110900.0
2008-07-23 11:30:00,40.03,40.03,39.84,39.84,108800.0,23.6619,23.6619,23.5496,23.5496,108800.0
2008-07-23 11:40:00,39.84,39.86,39.71,39.73,147400.0,23.5496,23.5614,23.4728,23.4846,147400.0
2008-07-23 11:50:00,39.74,39.74,39.45,39.48,202700.0,23.4905,23.4905,23.3191,23.3368,202700.0
2008-07-23 12:00:00,39.49,39.63,39.45,39.5,103000.0,23.3427,23.4255,23.3191,23.3486,103000.0
2008-07-23 12:10:00,39.49,39.51,39.02,39.22,194800.0,23.3427,23.3545,23.0649,23.1831,194800.0
2008-07-23 12:20:00,39.21,39.29,39.18,39.24,94900.0,23.1772,23.2245,23.1595,23.1949,94900.0
2008-07-23 12:30:00,39.25,39.36,39.06,39.36,80600.0,23.2008,23.2659,23.0885,23.2659,80600.0
2008-07-23 12:40:00,39.35,39.44,39.31,39.33,110500.0,23.26,23.3132,23.2363,23.2481,110500.0
2008-07-23 12:50:00,39.34,39.41,39.28,39.34,128000.0,23.254,23.2954,23.2186,23.254,128000.0
2008-07-23 13:00:00,39.34,39.38,39.09,39.12,92600.0,23.254,23.2777,23.1063,23.124,92600.0
2008-07-23 13:10:00,39.11,39.48,39.11,39.47,78500.0,23.1181,23.3368,23.1181,23.3309,78500.0
2008-07-23 13:20:00,39.48,39.56,39.41,39.49,82500.0,23.3368,23.3841,23.2954,23.3427,82500.0
2008-07-23 13:30:00,39.49,39.55,39.34,39.55,63700.0,23.3427,23.3782,23.254,23.3782,63700.0
2008-07-23 13:40:00,39.56,39.73,39.52,39.56,101800.0,23.3841,23.4846,23.3604,23.3841,101800.0
2008-07-23 13:50:00,39.55,39.56,39.11,39.35,134100.0,23.3782,23.3841,23.1181,23.26,134100.0
2008-07-23 14:00:00,39.35,39.7,39.32,39.6,168900.0,23.26,23.4668,23.2422,23.4077,168900.0
2008-07-23 14:10:00,39.6,39.64,39.41,39.5,108200.0,23.4077,23.4314,23.2954,23.3486,108200.0
2008-07-23 14:20:00,39.51,39.83,39.46,39.79,123300.0,23.3545,23.5437,23.325,23.52,123300.0
2008-07-23 14:30:00,39.8,39.88,39.62,39.65,148400.0,23.526,23.5732,23.4196,23.4373,148400.0
2008-07-23 14:40:00,39.68,39.76,39.51,39.53,115700.0,23.455,23.5023,23.3545,23.3664,115700.0
2008-07-23 14:50:00,39.51,39.65,39.5,39.51,139200.0,23.3545,23.4373,23.3486,23.3545,139200.0
2008-07-23 15:00:00,39.51,39.57,39.49,39.52,138800.0,23.3545,23.39,23.3427,23.3604,138800.0
2008-07-23 15:10:00,39.52,39.73,39.5,39.7,113100.0,23.3604,23.4846,23.3486,23.4668,113100.0
2008-07-23 15:20:00,39.69,39.74,39.49,39.53,138300.0,23.4609,23.4905,23.3427,23.3664,138300.0
2008-07-23 15:30:00,39.53,39.66,39.5,39.53,124800.0,23.3664,23.4432,23.3486,23.3664,124800.0
2008-07-23 15:40:00,39.52,39.64,39.52,39.6,233900.0,23.3604,23.4314,23.3604,23.4077,233900.0
2008-07-23 15:50:00,39.6,39.76,39.6,39.75,592600.0,23.4077,23.5023,23.4077,23.4964,592600.0
2008-07-24 09:30:00,39.8,39.8,39.33,39.41,116100.0,23.526,23.526,23.2481,23.2954,116100.0
2008-07-24 09:40:00,39.42,40.08,39.31,39.81,197900.0,23.3013,23.6915,23.2363,23.5319,197900.0
2008-07-24 09:50:00,39.82,39.9,39.3,39.71,131600.0,23.5378,23.5851,23.2304,23.4728,131600.0
2008-07-24 10:00:00,39.7,39.71,39.1,39.1,182000.0,23.4668,23.4728,23.1122,23.1122,182000.0
2008-07-24 10:10:00,39.12,39.56,39.0,39.41,122500.0,23.124,23.3841,23.0531,23.2954,122500.0
2008-07-24 10:20:00,39.45,39.47,39.19,39.28,57300.0,23.3191,23.3309,23.1654,23.2186,57300.0
2008-07-24 10:30:00,39.29,39.45,39.25,39.33,92300.0,23.2245,23.3191,23.2008,23.2481,92300.0
2008-07-24 10:40:00,39.34,39.5,39.19,39.34,69900.0,23.254,23.3486,23.1654,23.254,69900.0
2008-07-24 10:50:00,39.34,39.7,39.34,39.6,66800.0,23.254,23.4668,23.254,23.4077,66800.0
2008-07-24 11:00:00,39.61,39.72,39.37,39.37,108900.0,23.4136,23.4787,23.2718,23.2718,108900.0
2008-07-24 11:10:00,39.4,39.78,39.38,39.75,94800.0,23.2895,23.5141,23.2777,23.4964,94800.0
2008-07-24 11:20:00,39.75,39.75,39.42,39.44,90700.0,23.4964,23.4964,23.3013,23.3132,90700.0
2008-07-24 11:30:00,39.42,39.45,39.32,39.41,99500.0,23.3013,23.3191,23.2422,23.2954,99500.0
2008-07-24 11:40:00,39.41,39.5,39.37,39.45,63000.0,23.2954,23.3486,23.2718,23.3191,63000.0
2008-07-24 11:50:00,39.45,39.58,39.44,39.55,95900.0,23.3191,23.3959,23.3132,23.3782,95900.0
2008-07-24 12:00:00,39.56,39.57,39.28,39.36,68500.0,23.3841,23.39,23.2186,23.2659,68500.0
2008-07-24 12:10:00,39.37,39.37,39.11,39.11,72100.0,23.2718,23.2718,23.1181,23.1181,72100.0
2008-07-24 12:20:00,39.1,39.12,38.97,39.0,96000.0,23.1122,23.124,23.0353,23.0531,96000.0
2008-07-24 12:30:00,38.99,39.12,38.94,38.95,73800.0,23.0472,23.124,23.0176,23.0235,73800.0
2008-07-24 12:40:00,38.97,39.01,38.95,38.99,86100.0,23.0353,23.059,23.0235,23.0472,86100.0
2008-07-24 12:50:00,38.99,39.01,38.78,38.96,145400.0,23.0472,23.059,22.923,23.0294,145400.0
2008-07-24 13:00:00,38.96,38.96,38.76,38.78,43000.0,23.0294,23.0294,22.9112,22.923,43000.0
2008-07-24 13:10:00,38.8,38.89,38.76,38.84,74500.0,22.9348,22.988,22.9112,22.9585,74500.0
2008-07-24 13:20:00,38.84,39.0,38.81,38.97,62100.0,22.9585,23.0531,22.9408,23.0353,62100.0
2008-07-24 13:30:00,38.97,39.02,38.85,38.94,56000.0,23.0353,23.0649,22.9644,23.0176,56000.0
2008-07-24 13:40:00,38.96,39.13,38.93,39.01,90400.0,23.0294,23.1299,23.0117,23.059,90400.0
2008-07-24 13:50:00,39.02,39.05,38.85,39.01,76800.0,23.0649,23.0826,22.9644,23.059,76800.0
2008-07-24 14:00:00,39.02,39.02,38.83,38.85,73000.0,23.0649,23.0649,22.9526,22.9644,73000.0
2008-07-24 14:10:00,38.87,38.87,38.64,38.71,108500.0,22.9762,22.9762,22.8403,22.8817,108500.0
2008-07-24 14:20:00,38.71,38.85,38.63,38.63,95800.0,22.8817,22.9644,22.8344,22.8344,95800.0
2008-07-24 14:30:00,38.65,38.65,38.54,38.55,79700.0,22.8462,22.8462,22.7812,22.7871,79700.0
2008-07-24 14:40:00,38.55,38.76,38.53,38.75,194400.0,22.7871,22.9112,22.7753,22.9053,194400.0
2008-07-24 14:50:00,38.76,38.85,38.61,38.84,149900.0,22.9112,22.9644,22.8225,22.9585,149900.0
2008-07-24 15:00:00,38.85,39.07,38.79,38.79,195800.0,22.9644,23.0944,22.9289,22.9289,195800.0
2008-07-24 15:10:00,38.8,38.86,38.66,38.82,127000.0,22.9348,22.9703,22.8521,22.9467,127000.0
2008-07-24 15:20:00,38.83,38.91,38.74,38.75,166300.0,22.9526,22.9999,22.8994,22.9053,166300.0
2008-07-24 15:30:00,38.76,38.81,38.58,38.67,244600.0,22.9112,22.9408,22.8048,22.858,244600.0
2008-07-24 15:40:00,38.68,38.69,38.53,38.59,273100.0,22.8639,22.8698,22.7753,22.8107,273100.0
2008-07-24 15:50:00,38.58,38.73,38.53,38.62,294200.0,22.8048,22.8935,22.7753,22.8285,294200.0
2008-07-25 09:30:00,38.7,39.0,38.53,38.71,146500.0,22.8757,23.0531,22.7753,22.8817,146500.0
2008-07-25 09:40:00,38.72,38.91,38.45,38.83,173000.0,22.8876,22.9999,22.728,22.9526,173000.0
2008-07-25 09:50:00,38.84,39.47,38.58,39.22,143200.0,22.9585,23.3309,22.8048,23.1831,143200.0
2008-07-25 10:00:00,39.19,39.51,39.1,39.1,166600.0,23.1654,23.3545,23.1122,23.1122,166600.0
2008-07-25 10:10:00,39.1,39.19,38.88,39.0,198400.0,23.1122,23.1654,22.9821,23.0531,198400.0
2008-07-25 10:20:00,38.99,39.0,38.61,38.61,197200.0,23.0472,23.0531,22.8225,22.8225,197200.0
2008-07-25 10:30:00,38.6,38.97,38.55,38.96,213400.0,22.8166,23.0353,22.7871,23.0294,213400.0
2008-07-25 10:40:00,38.96,39.08,38.87,39.0,74500.0,23.0294,23.1004,22.9762,23.0531,74500.0
2008-07-25 10:50:00,39.0,39.29,38.81,39.29,73700.0,23.0531,23.2245,22.9408,23.2245,73700.0
2008-07-25 11:00:00,39.3,39.32,38.87,38.88,50700.0,23.2304,23.2422,22.9762,22.9821,50700.0
2008-07-25 11:10:00,38.89,39.06,38.86,38.89,43200.0,22.988,23.0885,22.9703,22.988,43200.0
2008-07-25 11:20:00,38.89,38.97,38.67,38.81,39100.0,22.988,23.0353,22.858,22.9408,39100.0
2008-07-25 11:30:00,38.81,39.0,38.72,38.74,39100.0,22.9408,23.0531,22.8876,22.8994,39100.0
2008-07-25 11:40:00,38.74,38.95,38.7,38.85,44600.0,22.8994,23.0235,22.8757,22.9644,44600.0
2008-07-25 11:50:00,38.85,38.91,38.74,38.77,54100.0,22.9644,22.9999,22.8994,22.9171,54100.0
2008-07-25 12:00:00,38.77,38.77,38.55,38.61,62100.0,22.9171,22.9171,22.7871,22.8225,62100.0
2008-07-25 12:10:00,38.61,38.61,38.36,38.38,87000.0,22.8225,22.8225,22.6748,22.6866,87000.0
2008-07-25 12:20:00,38.39,38.77,38.36,38.74,102400.0,22.6925,22.9171,22.6748,22.8994,102400.0
2008-07-25 12:30:00,38.72,38.73,38.48,38.52,58500.0,22.8876,22.8935,22.7457,22.7693,58500.0
2008-07-25 12:40:00,38.53,38.85,38.53,38.67,56300.0,22.7753,22.9644,22.7753,22.858,56300.0
2008-07-25 12:50:00,38.68,38.77,38.67,38.72,61700.0,22.8639,22.9171,22.858,22.8876,61700.0
2008-07-25 13:00:00,38.73,38.88,38.73,38.76,41700.0,22.8935,22.9821,22.8935,22.9112,41700.0
2008-07-25 13:10:00,38.77,38.8,38.43,38.74,95100.0,22.9171,22.9348,22.7161,22.8994,95100.0
2008-07-25 13:20:00,38.72,38.73,38.4,38.44,68300.0,22.8876,22.8935,22.6984,22.7221,68300.0
2008-07-25 13:30:00,38.47,38.47,38.3,38.41,91000.0,22.7398,22.7398,22.6393,22.7043,91000.0
2008-07-25 13:40:00,38.41,38.42,38.21,38.39,99700.0,22.7043,22.7102,22.5861,22.6925,99700.0
2008-07-25 13:50:00,38.37,38.54,38.32,38.33,84700.0,22.6807,22.7812,22.6511,22.657,84700.0
2008-07-25 14:00:00,38.32,38.48,38.25,38.45,124400.0,22.6511,22.7457,22.6097,22.728,124400.0
2008-07-25 14:10:00,38.44,38.44,38.24,38.44,86400.0,22.7221,22.7221,22.6038,22.7221,86400.0
2008-07-25 14:20:00,38.44,38.5,38.29,38.5,72000.0,22.7221,22.7575,22.6334,22.7575,72000.0
2008-07-25 14:30:00,38.46,38.5,38.38,38.42,59900.0,22.7339,22.7575,22.6866,22.7102,59900.0
2008-07-25 14:40:00,38.41,38.46,38.36,38.41,53500.0,22.7043,22.7339,22.6748,22.7043,53500.0
2008-07-25 14:50:00,38.42,38.46,38.32,38.34,39200.0,22.7102,22.7339,22.6511,22.6629,39200.0
2008-07-25 15:00:00,38.34,38.35,38.17,38.29,90400.0,22.6629,22.6689,22.5625,22.6334,90400.0
2008-07-25 15:10:00,38.3,38.31,38.11,38.14,115900.0,22.6393,22.6452,22.527,22.5447,115900.0
2008-07-25 15:20:00,38.13,38.16,37.99,38.0,227600.0,22.5388,22.5565,22.4561,22.462,227600.0
2008-07-25 15:30:00,38.0,38.05,37.9,38.0,269900.0,22.462,22.4915,22.4029,22.462,269900.0
2008-07-25 15:40:00,37.99,38.05,37.96,38.05,435600.0,22.4561,22.4915,22.4383,22.4915,435600.0
2008-07-25 15:50:00,38.04,38.36,38.01,38.28,595200.0,22.4856,22.6748,22.4679,22.6275,595200.0
2008-07-28 09:30:00,39.48,39.48,38.76,39.4,280800.0,23.3368,23.3368,22.9112,23.2895,280800.0
2008-07-28 09:40:00,39.4,39.42,39.12,39.17,303700.0,23.2895,23.3013,23.124,23.1536,303700.0
2008-07-28 09:50:00,39.17,39.43,39.01,39.09,254200.0,23.1536,23.3072,23.059,23.1063,254200.0
2008-07-28 10:00:00,39.1,39.5,38.92,39.48,228000.0,23.1122,23.3486,23.0058,23.3368,228000.0
2008-07-28 10:10:00,39.49,39.52,39.08,39.26,244700.0,23.3427,23.3604,23.1004,23.2068,244700.0
2008-07-28 10:20:00,39.26,39.29,38.93,39.06,189200.0,23.2068,23.2245,23.0117,23.0885,189200.0
2008-07-28 10:30:00,39.06,39.21,38.91,39.18,173700.0,23.0885,23.1772,22.9999,23.1595,173700.0
2008-07-28 10:40:00,39.19,39.24,39.03,39.1,135400.0,23.1654,23.1949,23.0708,23.1122,135400.0
2008-07-28 10:50:00,39.11,39.16,39.01,39.16,108500.0,23.1181,23.1476,23.059,23.1476,108500.0
2008-07-28 11:00:00,39.14,39.15,38.98,39.0,161300.0,23.1358,23.1417,23.0412,23.0531,161300.0
2008-07-28 11:10:00,39.0,39.04,38.82,38.9,158200.0,23.0531,23.0767,22.9467,22.994,158200.0
2008-07-28 11:20:00,38.91,38.93,38.29,38.67,215700.0,22.9999,23.0117,22.6334,22.858,215700.0
2008-07-28 11:30:00,38.66,38.73,38.5,38.58,108700.0,22.8521,22.8935,22.7575,22.8048,108700.0
2008-07-28 11:40:00,38.6,38.69,38.5,38.66,133200.0,22.8166,22.8698,22.7575,22.8521,133200.0
2008-07-28 11:50:00,38.67,38.81,38.66,38.79,67200.0,22.858,22.9408,22.8521,22.9289,67200.0
2008-07-28 12:00:00,38.79,38.96,38.74,38.89,88800.0,22.9289,23.0294,22.8994,22.988,88800.0
2008-07-28 12:10:00,38.89,38.9,38.64,38.81,84700.0,22.988,22.994,22.8403,22.9408,84700.0
2008-07-28 12:20:00,38.81,38.98,38.81,38.86,62900.0,22.9408,23.0412,22.9408,22.9703,62900.0
2008-07-28 12:30:00,38.86,38.96,38.82,38.85,52700.0,22.9703,23.0294,22.9467,22.9644,52700.0
2008-07-28 12:40:00,38.84,38.85,38.55,38.68,72700.0,22.9585,22.9644,22.7871,22.8639,72700.0
2008-07-28 12:50:00,38.69,38.78,38.42,38.45,171800.0,22.8698,22.923,22.7102,22.728,171800.0
2008-07-28 13:00:00,38.46,38.7,38.4,38.7,99500.0,22.7339,22.8757,22.6984,22.8757,99500.0
2008-07-28 13:10:00,38.69,38.71,38.56,38.59,73600.0,22.8698,22.8817,22.793,22.8107,73600.0
2008-07-28 13:20:00,38.61,38.76,38.57,38.74,75100.0,22.8225,22.9112,22.7989,22.8994,75100.0
2008-07-28 13:30:00,38.73,38.76,38.53,38.57,56200.0,22.8935,22.9112,22.7753,22.7989,56200.0
2008-07-28 13:40:00,38.56,38.69,38.55,38.59,57300.0,22.793,22.8698,22.7871,22.8107,57300.0
2008-07-28 13:50:00,38.59,38.82,38.56,38.68,66900.0,22.8107,22.9467,22.793,22.8639,66900.0
2008-07-28 14:00:00,38.69,38.76,38.57,38.62,68900.0,22.8698,22.9112,22.7989,22.8285,68900.0
2008-07-28 14:10:00,38.61,38.67,38.42,38.49,89300.0,22.8225,22.858,22.7102,22.7516,89300.0
2008-07-28 14:20:00,38.49,38.62,38.47,38.51,91900.0,22.7516,22.8285,22.7398,22.7634,91900.0
2008-07-28 14:30:00,38.52,38.83,38.52,38.74,84700.0,22.7693,22.9526,22.7693,22.8994,84700.0
2008-07-28 14:40:00,38.74,38.81,38.51,38.62,94600.0,22.8994,22.9408,22.7634,22.8285,94600.0
2008-07-28 14:50:00,38.62,38.73,38.56,38.63,90000.0,22.8285,22.8935,22.793,22.8344,90000.0
2008-07-28 15:00:00,38.63,38.82,38.63,38.71,100100.0,22.8344,22.9467,22.8344,22.8817,100100.0
2008-07-28 15:10:00,38.7,38.83,38.67,38.78,103300.0,22.8757,22.9526,22.858,22.923,103300.0
2008-07-28 15:20:00,38.78,38.99,38.77,38.97,229300.0,22.923,23.0472,22.9171,23.0353,229300.0
2008-07-28 15:30:00,38.96,38.97,38.86,38.88,237700.0,23.0294,23.0353,22.9703,22.9821,237700.0
2008-07-28 15:40:00,38.88,38.95,38.84,38.88,209300.0,22.9821,23.0235,22.9585,22.9821,209300.0
2008-07-28 15:50:00,38.89,38.98,38.77,38.81,415700.0,22.988,23.0412,22.9171,22.9408,415700.0
2008-07-29 09:30:00,38.76,39.34,38.62,39.07,183700.0,22.9112,23.254,22.8285,23.0944,183700.0
2008-07-29 09:40:00,39.05,39.46,38.96,39.29,121400.0,23.0826,23.325,23.0294,23.2245,121400.0
2008-07-29 09:50:00,39.32,39.7,39.27,39.6,198500.0,23.2422,23.4668,23.2127,23.4077,198500.0
2008-07-29 10:00:00,39.6,39.99,39.59,39.97,228700.0,23.4077,23.6383,23.4018,23.6264,228700.0
2008-07-29 10:10:00,39.96,39.98,39.7,39.73,194600.0,23.6205,23.6324,23.4668,23.4846,194600.0
2008-07-29 10:20:00,39.74,39.74,39.52,39.55,184000.0,23.4905,23.4905,23.3604,23.3782,184000.0
2008-07-29 10:30:00,39.56,39.76,39.54,39.7,218500.0,23.3841,23.5023,23.3723,23.4668,218500.0
2008-07-29 10:40:00,39.68,39.86,39.68,39.79,219800.0,23.455,23.5614,23.455,23.52,219800.0
2008-07-29 10:50:00,39.78,39.79,39.54,39.7,261800.0,23.5141,23.52,23.3723,23.4668,261800.0
2008-07-29 11:00:00,39.7,39.86,39.63,39.64,169500.0,23.4668,23.5614,23.4255,23.4314,169500.0
2008-07-29 11:10:00,39.64,39.89,39.6,39.87,165800.0,23.4314,23.5792,23.4077,23.5673,165800.0
2008-07-29 11:20:00,39.89,39.98,39.79,39.85,141900.0,23.5792,23.6324,23.52,23.5555,141900.0
2008-07-29 11:30:00,39.84,39.87,39.71,39.79,76400.0,23.5496,23.5673,23.4728,23.52,76400.0
2008-07-29 11:40:00,39.8,40.0,39.78,40.0,117700.0,23.526,23.6442,23.5141,23.6442,117700.0
2008-07-29 11:50:00,39.99,39.99,39.8,39.94,103700.0,23.6383,23.6383,23.526,23.6087,103700.0
2008-07-29 12:00:00,39.95,40.17,39.9,40.06,397600.0,23.6146,23.7447,23.5851,23.6796,397600.0
2008-07-29 12:10:00,40.06,40.2,39.9,40.06,235400.0,23.6796,23.7624,23.5851,23.6796,235400.0
2008-07-29 12:20:00,40.06,40.14,40.01,40.13,98500.0,23.6796,23.7269,23.6501,23.721,98500.0
2008-07-29 12:30:00,40.12,40.25,39.97,39.97,147300.0,23.7151,23.792,23.6264,23.6264,147300.0
2008-07-29 12:40:00,39.98,39.98,39.82,39.97,99000.0,23.6324,23.6324,23.5378,23.6264,99000.0
2008-07-29 12:50:00,39.97,40.1,39.92,40.02,117100.0,23.6264,23.7033,23.5969,23.656,117100.0
2008-07-29 13:00:00,40.01,40.01,39.74,39.78,118500.0,23.6501,23.6501,23.4905,23.5141,118500.0
2008-07-29 13:10:00,39.78,39.92,39.77,39.92,114300.0,23.5141,23.5969,23.5082,23.5969,114300.0
2008-07-29 13:20:00,39.91,40.15,39.86,40.14,126100.0,23.591,23.7328,23.5614,23.7269,126100.0
2008-07-29 13:30:00,40.14,40.28,40.09,40.15,132500.0,23.7269,23.8097,23.6974,23.7328,132500.0
2008-07-29 13:40:00,40.14,40.26,40.14,40.23,94700.0,23.7269,23.7979,23.7269,23.7801,94700.0
2008-07-29 13:50:00,40.23,40.38,40.23,40.33,78700.0,23.7801,23.8688,23.7801,23.8392,78700.0
2008-07-29 14:00:00,40.31,40.34,40.07,40.08,154700.0,23.8274,23.8452,23.6856,23.6915,154700.0
2008-07-29 14:10:00,40.08,40.2,40.03,40.2,180700.0,23.6915,23.7624,23.6619,23.7624,180700.0
2008-07-29 14:20:00,40.18,40.32,40.16,40.23,110700.0,23.7506,23.8333,23.7388,23.7801,110700.0
2008-07-29 14:30:00,40.23,40.27,40.04,40.06,130400.0,23.7801,23.8038,23.6678,23.6796,130400.0
2008-07-29 14:40:00,40.05,40.13,39.99,40.09,169200.0,23.6737,23.721,23.6383,23.6974,169200.0
2008-07-29 14:50:00,40.08,40.24,40.05,40.15,165900.0,23.6915,23.786,23.6737,23.7328,165900.0
2008-07-29 15:00:00,40.15,40.25,40.13,40.23,98900.0,23.7328,23.792,23.721,23.7801,98900.0
2008-07-29 15:10:00,40.23,40.42,40.19,40.39,136700.0,23.7801,23.8924,23.7565,23.8747,136700.0
2008-07-29 15:20:00,40.4,40.56,40.4,40.46,167100.0,23.8806,23.9752,23.8806,23.9161,167100.0
2008-07-29 15:30:00,40.47,40.58,40.32,40.57,192100.0,23.922,23.987,23.8333,23.9811,192100.0
2008-07-29 15:40:00,40.56,40.57,40.34,40.34,351600.0,23.9752,23.9811,23.8452,23.8452,351600.0
2008-07-29 15:50:00,40.35,40.45,40.34,40.45,453100.0,23.8511,23.9102,23.8452,23.9102,453100.0
2008-07-30 09:30:00,40.41,41.97,40.41,41.02,270200.0,23.8865,24.8087,23.8865,24.2471,270200.0
2008-07-30 09:40:00,40.99,41.07,40.67,40.73,254100.0,24.2294,24.2767,24.0402,24.0757,254100.0
2008-07-30 09:50:00,40.74,40.76,40.54,40.59,223700.0,24.0816,24.0934,23.9634,23.9929,223700.0
2008-07-30 10:00:00,40.6,40.78,40.57,40.7,183800.0,23.9988,24.1052,23.9811,24.0579,183800.0
2008-07-30 10:10:00,40.69,40.94,40.67,40.88,132300.0,24.052,24.1998,24.0402,24.1643,132300.0
2008-07-30 10:20:00,40.89,41.0,40.83,40.88,97300.0,24.1703,24.2353,24.1348,24.1643,97300.0
2008-07-30 10:30:00,40.9,41.01,40.51,40.6,146400.0,24.1762,24.2412,23.9456,23.9988,146400.0
2008-07-30 10:40:00,40.6,40.85,40.35,40.53,229000.0,23.9988,24.1466,23.8511,23.9575,229000.0
2008-07-30 10:50:00,40.53,40.53,39.95,40.09,212400.0,23.9575,23.9575,23.6146,23.6974,212400.0
2008-07-30 11:00:00,40.07,40.37,40.0,40.32,117300.0,23.6856,23.8629,23.6442,23.8333,117300.0
2008-07-30 11:10:00,40.31,40.32,40.02,40.03,47500.0,23.8274,23.8333,23.656,23.6619,47500.0
2008-07-30 11:20:00,40.06,40.28,39.88,40.18,106700.0,23.6796,23.8097,23.5732,23.7506,106700.0
2008-07-30 11:30:00,40.19,40.19,39.89,39.95,48300.0,23.7565,23.7565,23.5792,23.6146,48300.0
2008-07-30 11:40:00,39.95,40.06,39.87,40.04,63100.0,23.6146,23.6796,23.5673,23.6678,63100.0
2008-07-30 11:50:00,40.06,40.19,40.01,40.04,56800.0,23.6796,23.7565,23.6501,23.6678,56800.0
2008-07-30 12:00:00,40.03,40.12,39.99,40.05,70000.0,23.6619,23.7151,23.6383,23.6737,70000.0
2008-07-30 12:10:00,40.04,40.14,40.0,40.13,67800.0,23.6678,23.7269,23.6442,23.721,67800.0
2008-07-30 12:20:00,40.13,40.26,40.13,40.23,82000.0,23.721,23.7979,23.721,23.7801,82000.0
2008-07-30 12:30:00,40.22,40.22,40.08,40.08,65500.0,23.7742,23.7742,23.6915,23.6915,65500.0
2008-07-30 12:40:00,40.09,40.09,39.82,39.83,71700.0,23.6974,23.6974,23.5378,23.5437,71700.0
2008-07-30 12:50:00,39.84,40.05,39.83,40.04,66300.0,23.5496,23.6737,23.5437,23.6678,66300.0
2008-07-30 13:00:00,40.03,40.04,39.81,39.88,57600.0,23.6619,23.6678,23.5319,23.5732,57600.0
2008-07-30 13:10:00,39.87,40.18,39.79,40.07,108300.0,23.5673,23.7506,23.52,23.6856,108300.0
2008-07-30 13:20:00,40.06,40.18,39.98,40.14,73300.0,23.6796,23.7506,23.6324,23.7269,73300.0
2008-07-30 13:30:00,40.14,40.25,40.1,40.11,82700.0,23.7269,23.792,23.7033,23.7092,82700.0
2008-07-30 13:40:00,40.12,40.12,40.0,40.02,57000.0,23.7151,23.7151,23.6442,23.656,57000.0
2008-07-30 13:50:00,40.02,40.03,39.77,39.9,82300.0,23.656,23.6619,23.5082,23.5851,82300.0
2008-07-30 14:00:00,39.9,39.98,39.87,39.9,98500.0,23.5851,23.6324,23.5673,23.5851,98500.0
2008-07-30 14:10:00,39.91,39.97,39.73,39.75,99300.0,23.591,23.6264,23.4846,23.4964,99300.0
2008-07-30 14:20:00,39.74,40.15,39.7,40.0,173100.0,23.4905,23.7328,23.4668,23.6442,173100.0
2008-07-30 14:30:00,39.99,40.26,39.97,40.11,114800.0,23.6383,23.7979,23.6264,23.7092,114800.0
2008-07-30 14:40:00,40.09,40.1,39.93,39.93,105100.0,23.6974,23.7033,23.6028,23.6028,105100.0
2008-07-30 14:50:00,39.93,40.05,39.91,40.05,95900.0,23.6028,23.6737,23.591,23.6737,95900.0
2008-07-30 15:00:00,40.06,40.09,39.79,39.83,117400.0,23.6796,23.6974,23.52,23.5437,117400.0
2008-07-30 15:10:00,39.83,39.86,39.66,39.72,193800.0,23.5437,23.5614,23.4432,23.4787,193800.0
2008-07-30 15:20:00,39.72,40.07,39.72,40.06,171900.0,23.4787,23.6856,23.4787,23.6796,171900.0
2008-07-30 15:30:00,40.08,40.32,40.08,40.3,181200.0,23.6915,23.8333,23.6915,23.8215,181200.0
2008-07-30 15:40:00,40.3,40.31,40.15,40.16,247800.0,23.8215,23.8274,23.7328,23.7388,247800.0
2008-07-30 15:50:00,40.16,40.4,40.15,40.35,485600.0,23.7388,23.8806,23.7328,23.8511,485600.0
2008-07-31 09:30:00,39.91,40.0,39.76,39.9,198100.0,23.591,23.6442,23.5023,23.5851,198100.0
2008-07-31 09:40:00,39.92,40.24,39.84,40.24,178300.0,23.5969,23.786,23.5496,23.786,178300.0
2008-07-31 09:50:00,40.24,40.65,39.88,40.14,173600.0,23.786,24.0284,23.5732,23.7269,173600.0
2008-07-31 10:00:00,40.14,40.53,40.14,40.26,135500.0,23.7269,23.9575,23.7269,23.7979,135500.0
2008-07-31 10:10:00,40.27,40.64,40.2,40.46,103400.0,23.8038,24.0225,23.7624,23.9161,103400.0
2008-07-31 10:20:00,40.45,40.82,40.41,40.71,179500.0,23.9102,24.1289,23.8865,24.0639,179500.0
2008-07-31 10:30:00,40.74,40.84,40.67,40.84,183900.0,24.0816,24.1407,24.0402,24.1407,183900.0
2008-07-31 10:40:00,40.85,40.94,40.74,40.77,104200.0,24.1466,24.1998,24.0816,24.0993,104200.0
2008-07-31 10:50:00,40.79,41.0,40.69,41.0,95900.0,24.1111,24.2353,24.052,24.2353,95900.0
2008-07-31 11:00:00,40.99,41.0,40.72,40.76,83800.0,24.2294,24.2353,24.0698,24.0934,83800.0
2008-07-31 11:10:00,40.77,40.77,40.54,40.57,87700.0,24.0993,24.0993,23.9634,23.9811,87700.0
2008-07-31 11:20:00,40.57,40.57,40.2,40.2,105500.0,23.9811,23.9811,23.7624,23.7624,105500.0
2008-07-31 11:30:00,40.21,40.41,40.15,40.36,116400.0,23.7683,23.8865,23.7328,23.857,116400.0
2008-07-31 11:40:00,40.37,40.37,40.08,40.13,102600.0,23.8629,23.8629,23.6915,23.721,102600.0
2008-07-31 11:50:00,40.14,40.27,40.09,40.19,63600.0,23.7269,23.8038,23.6974,23.7565,63600.0
2008-07-31 12:00:00,40.2,40.29,40.15,40.24,54800.0,23.7624,23.8156,23.7328,23.786,54800.0
2008-07-31 12:10:00,40.25,40.25,40.01,40.05,78700.0,23.792,23.792,23.6501,23.6737,78700.0
2008-07-31 12:20:00,40.05,40.27,40.01,40.17,120100.0,23.6737,23.8038,23.6501,23.7447,120100.0
2008-07-31 12:30:00,40.18,40.18,40.07,40.1,52600.0,23.7506,23.7506,23.6856,23.7033,52600.0
2008-07-31 12:40:00,40.11,40.29,40.04,40.13,78700.0,23.7092,23.8156,23.6678,23.721,78700.0
2008-07-31 12:50:00,40.14,40.16,40.03,40.11,55100.0,23.7269,23.7388,23.6619,23.7092,55100.0
2008-07-31 13:00:00,40.12,40.28,40.09,40.22,72400.0,23.7151,23.8097,23.6974,23.7742,72400.0
2008-07-31 13:10:00,40.23,40.38,40.19,40.32,58700.0,23.7801,23.8688,23.7565,23.8333,58700.0
2008-07-31 13:20:00,40.35,40.35,40.26,40.32,53600.0,23.8511,23.8511,23.7979,23.8333,53600.0
2008-07-31 13:30:00,40.32,40.4,40.3,40.35,53500.0,23.8333,23.8806,23.8215,23.8511,53500.0
2008-07-31 13:40:00,40.35,40.42,40.32,40.33,56500.0,23.8511,23.8924,23.8333,23.8392,56500.0
2008-07-31 13:50:00,40.35,40.36,40.12,40.13,48400.0,23.8511,23.857,23.7151,23.721,48400.0
2008-07-31 14:00:00,40.13,40.19,40.02,40.08,145000.0,23.721,23.7565,23.656,23.6915,145000.0
2008-07-31 14:10:00,40.08,40.26,39.96,40.21,167200.0,23.6915,23.7979,23.6205,23.7683,167200.0
2008-07-31 14:20:00,40.23,40.26,39.91,39.94,112700.0,23.7801,23.7979,23.591,23.6087,112700.0
2008-07-31 14:30:00,39.94,40.18,39.93,40.17,430700.0,23.6087,23.7506,23.6028,23.7447,430700.0
2008-07-31 14:40:00,40.14,40.24,40.0,40.07,102700.0,23.7269,23.786,23.6442,23.6856,102700.0
2008-07-31 14:50:00,40.09,40.19,40.06,40.15,170000.0,23.6974,23.7565,23.6796,23.7328,170000.0
2008-07-31 15:00:00,40.17,40.22,40.03,40.07,137000.0,23.7447,23.7742,23.6619,23.6856,137000.0
2008-07-31 15:10:00,40.08,40.22,39.99,40.0,111100.0,23.6915,23.7742,23.6383,23.6442,111100.0
2008-07-31 15:20:00,40.01,40.1,39.95,40.01,113900.0,23.6501,23.7033,23.6146,23.6501,113900.0
2008-07-31 15:30:00,40.02,40.04,39.86,39.88,233100.0,23.656,23.6678,23.5614,23.5732,233100.0
2008-07-31 15:40:00,39.89,39.89,39.65,39.65,491600.0,23.5792,23.5792,23.4373,23.4373,491600.0
2008-07-31 15:50:00,39.66,39.75,39.63,39.74,510600.0,23.4432,23.4964,23.4255,23.4905,510600.0
2008-08-01 09:30:00,39.75,40.0,39.41,39.57,134100.0,23.4964,23.6442,23.2954,23.39,134100.0
2008-08-01 09:40:00,39.57,39.57,38.95,38.96,200300.0,23.39,23.39,23.0235,23.0294,200300.0
2008-08-01 09:50:00,38.96,39.35,38.79,39.35,176000.0,23.0294,23.26,22.9289,23.26,176000.0
2008-08-01 10:00:00,39.37,39.51,38.79,38.95,182400.0,23.2718,23.3545,22.9289,23.0235,182400.0
2008-08-01 10:10:00,38.95,39.44,38.93,39.15,143600.0,23.0235,23.3132,23.0117,23.1417,143600.0
2008-08-01 10:20:00,39.12,39.5,38.91,39.32,143600.0,23.124,23.3486,22.9999,23.2422,143600.0
2008-08-01 10:30:00,39.33,39.69,39.32,39.69,139300.0,23.2481,23.4609,23.2422,23.4609,139300.0
2008-08-01 10:40:00,39.68,39.83,39.43,39.78,159700.0,23.455,23.5437,23.3072,23.5141,159700.0
2008-08-01 10:50:00,39.8,39.81,39.57,39.75,60900.0,23.526,23.5319,23.39,23.4964,60900.0
2008-08-01 11:00:00,39.74,39.85,39.41,39.47,103600.0,23.4905,23.5555,23.2954,23.3309,103600.0
2008-08-01 11:10:00,39.47,39.7,39.4,39.7,57500.0,23.3309,23.4668,23.2895,23.4668,57500.0
2008-08-01 11:20:00,39.69,39.93,39.6,39.84,74800.0,23.4609,23.6028,23.4077,23.5496,74800.0
2008-08-01 11:30:00,39.83,40.1,39.82,40.03,138200.0,23.5437,23.7033,23.5378,23.6619,138200.0
2008-08-01 11:40:00,40.04,40.05,39.89,39.92,76900.0,23.6678,23.6737,23.5792,23.5969,76900.0
2008-08-01 11:50:00,39.92,39.96,39.68,39.92,97000.0,23.5969,23.6205,23.455,23.5969,97000.0
2008-08-01 12:00:00,39.89,39.93,39.59,39.84,58600.0,23.5792,23.6028,23.4018,23.5496,58600.0
2008-08-01 12:10:00,39.84,40.03,39.66,39.66,59600.0,23.5496,23.6619,23.4432,23.4432,59600.0
2008-08-01 12:20:00,39.67,39.81,39.67,39.75,63600.0,23.4491,23.5319,23.4491,23.4964,63600.0
2008-08-01 12:30:00,39.72,39.97,39.65,39.79,89100.0,23.4787,23.6264,23.4373,23.52,89100.0
2008-08-01 12:40:00,39.79,39.79,39.66,39.74,33100.0,23.52,23.52,23.4432,23.4905,33100.0
2008-08-01 12:50:00,39.74,39.81,39.55,39.64,50600.0,23.4905,23.5319,23.3782,23.4314,50600.0
2008-08-01 13:00:00,39.64,39.71,39.59,39.66,21900.0,23.4314,23.4728,23.4018,23.4432,21900.0
2008-08-01 13:10:00,39.67,39.85,39.66,39.85,52200.0,23.4491,23.5555,23.4432,23.5555,52200.0
2008-08-01 13:20:00,39.85,39.94,39.7,39.88,63100.0,23.5555,23.6087,23.4668,23.5732,63100.0
2008-08-01 13:30:00,39.9,39.95,39.72,39.9,58200.0,23.5851,23.6146,23.4787,23.5851,58200.0
2008-08-01 13:40:00,39.87,40.01,39.83,39.99,48300.0,23.5673,23.6501,23.5437,23.6383,48300.0
2008-08-01 13:50:00,39.99,40.07,39.94,39.94,68700.0,23.6383,23.6856,23.6087,23.6087,68700.0
2008-08-01 14:00:00,39.96,40.03,39.71,39.9,90000.0,23.6205,23.6619,23.4728,23.5851,90000.0
2008-08-01 14:10:00,39.91,40.0,39.8,39.88,69700.0,23.591,23.6442,23.526,23.5732,69700.0
2008-08-01 14:20:00,39.88,40.05,39.87,39.99,93200.0,23.5732,23.6737,23.5673,23.6383,93200.0
2008-08-01 14:30:00,40.0,40.03,39.94,40.02,43200.0,23.6442,23.6619,23.6087,23.656,43200.0
2008-08-01 14:40:00,40.02,40.1,39.89,40.08,109400.0,23.656,23.7033,23.5792,23.6915,109400.0
2008-08-01 14:50:00,40.08,40.08,39.94,39.96,64700.0,23.6915,23.6915,23.6087,23.6205,64700.0
2008-08-01 15:00:00,39.96,40.02,39.73,39.86,150800.0,23.6205,23.656,23.4846,23.5614,150800.0
2008-08-01 15:10:00,39.87,39.99,39.86,39.94,93300.0,23.5673,23.6383,23.5614,23.6087,93300.0
2008-08-01 15:20:00,39.96,40.01,39.9,39.96,91400.0,23.6205,23.6501,23.5851,23.6205,91400.0
2008-08-01 15:30:00,39.95,40.0,39.86,39.98,101800.0,23.6146,23.6442,23.5614,23.6324,101800.0
2008-08-01 15:40:00,39.98,40.06,39.88,39.98,151100.0,23.6324,23.6796,23.5732,23.6324,151100.0
2008-08-01 15:50:00,39.98,39.98,39.75,39.77,154000.0,23.6324,23.6324,23.4964,23.5082,154000.0
2008-08-04 09:30:00,40.0,40.0,39.55,39.63,144900.0,23.6442,23.6442,23.3782,23.4255,144900.0
2008-08-04 09:40:00,39.61,39.86,39.52,39.58,188600.0,23.4136,23.5614,23.3604,23.3959,188600.0
2008-08-04 09:50:00,39.59,39.91,39.59,39.78,127800.0,23.4018,23.591,23.4018,23.5141,127800.0
2008-08-04 10:00:00,39.79,39.89,39.62,39.63,220100.0,23.52,23.5792,23.4196,23.4255,220100.0
2008-08-04 10:10:00,39.63,39.81,39.62,39.72,201000.0,23.4255,23.5319,23.4196,23.4787,201000.0
2008-08-04 10:20:00,39.72,39.88,39.64,39.8,111900.0,23.4787,23.5732,23.4314,23.526,111900.0
2008-08-04 10:30:00,39.79,39.82,39.68,39.72,92100.0,23.52,23.5378,23.455,23.4787,92100.0
2008-08-04 10:40:00,39.71,39.77,39.55,39.65,130400.0,23.4728,23.5082,23.3782,23.4373,130400.0
2008-08-04 10:50:00,39.64,39.73,39.58,39.7,96700.0,23.4314,23.4846,23.3959,23.4668,96700.0
2008-08-04 11:00:00,39.69,39.72,39.57,39.61,94000.0,23.4609,23.4787,23.39,23.4136,94000.0
2008-08-04 11:10:00,39.62,39.76,39.58,39.71,88400.0,23.4196,23.5023,23.3959,23.4728,88400.0
2008-08-04 11:20:00,39.71,39.78,39.58,39.61,157500.0,23.4728,23.5141,23.3959,23.4136,157500.0
2008-08-04 11:30:00,39.61,40.01,39.59,40.0,177700.0,23.4136,23.6501,23.4018,23.6442,177700.0
2008-08-04 11:40:00,40.02,40.2,39.82,39.93,167300.0,23.656,23.7624,23.5378,23.6028,167300.0
2008-08-04 11:50:00,39.93,40.02,39.89,39.98,73800.0,23.6028,23.656,23.5792,23.6324,73800.0
2008-08-04 12:00:00,40.0,40.0,39.72,39.82,121300.0,23.6442,23.6442,23.4787,23.5378,121300.0
2008-08-04 12:10:00,39.81,39.99,39.76,39.88,124400.0,23.5319,23.6383,23.5023,23.5732,124400.0
2008-08-04 12:20:00,39.86,40.0,39.74,39.96,98300.0,23.5614,23.6442,23.4905,23.6205,98300.0
2008-08-04 12:30:00,39.95,39.97,39.76,39.82,61800.0,23.6146,23.6264,23.5023,23.5378,61800.0
2008-08-04 12:40:00,39.81,39.83,39.66,39.66,40800.0,23.5319,23.5437,23.4432,23.4432,40800.0
2008-08-04 12:50:00,39.68,39.69,39.61,39.67,44300.0,23.455,23.4609,23.4136,23.4491,44300.0
2008-08-04 13:00:00,39.66,39.72,39.6,39.71,90300.0,23.4432,23.4787,23.4077,23.4728,90300.0
2008-08-04 13:10:00,39.72,39.81,39.7,39.72,33100.0,23.4787,23.5319,23.4668,23.4787,33100.0
2008-08-04 13:20:00,39.71,39.77,39.58,39.75,68100.0,23.4728,23.5082,23.3959,23.4964,68100.0
2008-08-04 13:30:00,39.74,39.86,39.66,39.75,66900.0,23.4905,23.5614,23.4432,23.4964,66900.0
2008-08-04 13:40:00,39.75,39.9,39.71,39.84,76900.0,23.4964,23.5851,23.4728,23.5496,76900.0
2008-08-04 13:50:00,39.85,39.85,39.67,39.72,60600.0,23.5555,23.5555,23.4491,23.4787,60600.0
2008-08-04 14:00:00,39.72,39.78,39.63,39.67,61000.0,23.4787,23.5141,23.4255,23.4491,61000.0
2008-08-04 14:10:00,39.67,39.8,39.65,39.79,48800.0,23.4491,23.526,23.4373,23.52,48800.0
2008-08-04 14:20:00,39.8,39.93,39.79,39.89,92700.0,23.526,23.6028,23.52,23.5792,92700.0
2008-08-04 14:30:00,39.9,39.92,39.81,39.85,61300.0,23.5851,23.5969,23.5319,23.5555,61300.0
2008-08-04 14:40:00,39.86,40.01,39.82,39.95,87700.0,23.5614,23.6501,23.5378,23.6146,87700.0
2008-08-04 14:50:00,39.94,40.01,39.91,39.99,138000.0,23.6087,23.6501,23.591,23.6383,138000.0
2008-08-04 15:00:00,39.98,40.01,39.89,39.93,60800.0,23.6324,23.6501,23.5792,23.6028,60800.0
2008-08-04 15:10:00,39.92,40.07,39.91,40.01,181300.0,23.5969,23.6856,23.591,23.6501,181300.0
2008-08-04 15:20:00,40.01,40.02,39.85,39.87,71500.0,23.6501,23.656,23.5555,23.5673,71500.0
2008-08-04 15:30:00,39.86,40.07,39.8,40.02,166200.0,23.5614,23.6856,23.526,23.656,166200.0
2008-08-04 15:40:00,40.02,40.03,39.72,39.83,205200.0,23.656,23.6619,23.4787,23.5437,205200.0
2008-08-04 15:50:00,39.84,39.86,39.74,39.79,164500.0,23.5496,23.5614,23.4905,23.52,164500.0
2008-08-05 09:30:00,40.24,40.49,40.04,40.33,222900.0,23.786,23.9338,23.6678,23.8392,222900.0
2008-08-05 09:40:00,40.32,40.4,39.91,40.0,209900.0,23.8333,23.8806,23.591,23.6442,209900.0
2008-08-05 09:50:00,40.0,40.31,39.93,40.27,203200.0,23.6442,23.8274,23.6028,23.8038,203200.0
2008-08-05 10:00:00,40.28,40.41,40.2,40.3,222600.0,23.8097,23.8865,23.7624,23.8215,222600.0
2008-08-05 10:10:00,40.3,40.44,40.22,40.34,184400.0,23.8215,23.9043,23.7742,23.8452,184400.0
2008-08-05 10:20:00,40.35,40.42,40.23,40.27,192600.0,23.8511,23.8924,23.7801,23.8038,192600.0
2008-08-05 10:30:00,40.29,40.55,40.27,40.53,254200.0,23.8156,23.9693,23.8038,23.9575,254200.0
2008-08-05 10:40:00,40.52,40.74,40.49,40.61,188700.0,23.9515,24.0816,23.9338,24.0047,188700.0
2008-08-05 10:50:00,40.62,40.74,40.62,40.65,82100.0,24.0107,24.0816,24.0107,24.0284,82100.0
2008-08-05 11:00:00,40.66,40.74,40.63,40.72,88700.0,24.0343,24.0816,24.0166,24.0698,88700.0
2008-08-05 11:10:00,40.72,40.87,40.72,40.79,118800.0,24.0698,24.1584,24.0698,24.1111,118800.0
2008-08-05 11:20:00,40.77,40.97,40.76,40.94,110800.0,24.0993,24.2175,24.0934,24.1998,110800.0
2008-08-05 11:30:00,40.94,41.16,40.94,41.16,134000.0,24.1998,24.3299,24.1998,24.3299,134000.0
2008-08-05 11:40:00,41.16,41.26,41.15,41.25,137400.0,24.3299,24.389,24.3239,24.3831,137400.0
2008-08-05 11:50:00,41.25,41.34,41.16,41.33,127100.0,24.3831,24.4363,24.3299,24.4303,127100.0
2008-08-05 12:00:00,41.32,41.33,41.13,41.13,119200.0,24.4244,24.4303,24.3121,24.3121,119200.0
2008-08-05 12:10:00,41.14,41.29,41.13,41.18,90900.0,24.318,24.4067,24.3121,24.3417,90900.0
2008-08-05 12:20:00,41.18,41.29,41.11,41.15,107700.0,24.3417,24.4067,24.3003,24.3239,107700.0
2008-08-05 12:30:00,41.16,41.19,41.0,41.03,66800.0,24.3299,24.3476,24.2353,24.253,66800.0
2008-08-05 12:40:00,41.05,41.05,40.83,40.99,109000.0,24.2648,24.2648,24.1348,24.2294,109000.0
2008-08-05 12:50:00,40.98,41.0,40.81,40.85,85200.0,24.2235,24.2353,24.123,24.1466,85200.0
2008-08-05 13:00:00,40.85,40.99,40.85,40.89,57200.0,24.1466,24.2294,24.1466,24.1703,57200.0
2008-08-05 13:10:00,40.89,40.96,40.84,40.86,46500.0,24.1703,24.2116,24.1407,24.1525,46500.0
2008-08-05 13:20:00,40.86,40.99,40.84,40.98,60500.0,24.1525,24.2294,24.1407,24.2235,60500.0
2008-08-05 13:30:00,40.98,41.0,40.86,40.88,58900.0,24.2235,24.2353,24.1525,24.1643,58900.0
2008-08-05 13:40:00,40.86,40.97,40.84,40.9,57000.0,24.1525,24.2175,24.1407,24.1762,57000.0
2008-08-05 13:50:00,40.89,40.98,40.86,40.92,88400.0,24.1703,24.2235,24.1525,24.188,88400.0
2008-08-05 14:00:00,40.91,41.05,40.85,40.98,70800.0,24.1821,24.2648,24.1466,24.2235,70800.0
2008-08-05 14:10:00,40.97,41.2,40.78,40.94,320100.0,24.2175,24.3535,24.1052,24.1998,320100.0
2008-08-05 14:20:00,40.96,41.15,40.65,41.15,265800.0,24.2116,24.3239,24.0284,24.3239,265800.0
2008-08-05 14:30:00,41.18,41.28,41.03,41.21,159700.0,24.3417,24.4008,24.253,24.3594,159700.0
2008-08-05 14:40:00,41.21,41.58,41.21,41.54,186100.0,24.3594,24.5781,24.3594,24.5545,186100.0
2008-08-05 14:50:00,41.53,41.56,40.81,41.37,129300.0,24.5486,24.5663,24.123,24.454,129300.0
2008-08-05 15:00:00,41.37,41.54,41.35,41.39,108000.0,24.454,24.5545,24.4422,24.4658,108000.0
2008-08-05 15:10:00,41.4,41.46,41.2,41.4,128100.0,24.4717,24.5072,24.3535,24.4717,128100.0
2008-08-05 15:20:00,41.38,41.54,41.33,41.4,156200.0,24.4599,24.5545,24.4303,24.4717,156200.0
2008-08-05 15:30:00,41.4,41.46,41.2,41.29,231200.0,24.4717,24.5072,24.3535,24.4067,231200.0
2008-08-05 15:40:00,41.3,41.39,41.27,41.3,338100.0,24.4126,24.4658,24.3949,24.4126,338100.0
2008-08-05 15:50:00,41.3,41.31,41.1,41.19,498400.0,24.4126,24.4185,24.2944,24.3476,498400.0
2008-08-06 09:30:00,41.07,41.14,40.69,40.91,195300.0,24.2767,24.318,24.052,24.1821,195300.0
2008-08-06 09:40:00,40.95,41.16,40.78,40.86,171000.0,24.2057,24.3299,24.1052,24.1525,171000.0
2008-08-06 09:50:00,40.86,41.02,40.82,40.97,158700.0,24.1525,24.2471,24.1289,24.2175,158700.0
2008-08-06 10:00:00,40.98,41.1,40.91,40.98,133100.0,24.2235,24.2944,24.1821,24.2235,133100.0
2008-08-06 10:10:00,40.97,41.02,40.9,41.01,142400.0,24.2175,24.2471,24.1762,24.2412,142400.0
2008-08-06 10:20:00,41.0,41.02,40.92,41.0,105500.0,24.2353,24.2471,24.188,24.2353,105500.0
2008-08-06 10:30:00,41.0,41.07,40.7,40.77,324600.0,24.2353,24.2767,24.0579,24.0993,324600.0
2008-08-06 10:40:00,40.76,40.91,40.63,40.82,129800.0,24.0934,24.1821,24.0166,24.1289,129800.0
2008-08-06 10:50:00,40.84,40.91,40.7,40.78,96700.0,24.1407,24.1821,24.0579,24.1052,96700.0
2008-08-06 11:00:00,40.77,40.86,40.69,40.79,74700.0,24.0993,24.1525,24.052,24.1111,74700.0
2008-08-06 11:10:00,40.79,41.0,40.76,40.91,80500.0,24.1111,24.2353,24.0934,24.1821,80500.0
2008-08-06 11:20:00,40.92,41.19,40.89,41.17,108900.0,24.188,24.3476,24.1703,24.3358,108900.0
2008-08-06 11:30:00,41.17,41.22,40.98,41.15,178100.0,24.3358,24.3653,24.2235,24.3239,178100.0
2008-08-06 11:40:00,41.15,41.23,41.05,41.11,91300.0,24.3239,24.3712,24.2648,24.3003,91300.0
2008-08-06 11:50:00,41.13,41.13,40.94,41.06,50700.0,24.3121,24.3121,24.1998,24.2707,50700.0
2008-08-06 12:00:00,41.06,41.13,40.98,41.03,62900.0,24.2707,24.3121,24.2235,24.253,62900.0
2008-08-06 12:10:00,41.03,41.03,40.89,40.97,51800.0,24.253,24.253,24.1703,24.2175,51800.0
2008-08-06 12:20:00,40.98,41.06,40.96,41.06,79000.0,24.2235,24.2707,24.2116,24.2707,79000.0
2008-08-06 12:30:00,41.07,41.07,40.92,41.02,75400.0,24.2767,24.2767,24.188,24.2471,75400.0
2008-08-06 12:40:00,41.02,41.19,41.02,41.07,108000.0,24.2471,24.3476,24.2471,24.2767,108000.0
2008-08-06 12:50:00,41.06,41.08,40.92,40.98,73300.0,24.2707,24.2826,24.188,24.2235,73300.0
2008-08-06 13:00:00,40.98,40.98,40.82,40.96,91200.0,24.2235,24.2235,24.1289,24.2116,91200.0
2008-08-06 13:10:00,40.95,41.06,40.92,41.01,38000.0,24.2057,24.2707,24.188,24.2412,38000.0
2008-08-06 13:20:00,41.02,41.15,40.98,41.13,41300.0,24.2471,24.3239,24.2235,24.3121,41300.0
2008-08-06 13:30:00,41.14,41.19,41.05,41.06,78300.0,24.318,24.3476,24.2648,24.2707,78300.0
2008-08-06 13:40:00,41.08,41.12,40.99,41.06,69800.0,24.2826,24.3062,24.2294,24.2707,69800.0
2008-08-06 13:50:00,41.04,41.05,40.85,41.03,66300.0,24.2589,24.2648,24.1466,24.253,66300.0
2008-08-06 14:00:00,41.04,41.09,41.0,41.05,58900.0,24.2589,24.2885,24.2353,24.2648,58900.0
2008-08-06 14:10:00,41.04,41.29,41.04,41.19,83000.0,24.2589,24.4067,24.2589,24.3476,83000.0
2008-08-06 14:20:00,41.17,41.33,41.15,41.17,81500.0,24.3358,24.4303,24.3239,24.3358,81500.0
2008-08-06 14:30:00,41.18,41.36,41.17,41.26,63100.0,24.3417,24.4481,24.3358,24.389,63100.0
2008-08-06 14:40:00,41.26,41.5,41.25,41.49,79800.0,24.389,24.5308,24.3831,24.5249,79800.0
2008-08-06 14:50:00,41.5,41.57,41.39,41.46,81300.0,24.5308,24.5722,24.4658,24.5072,81300.0
2008-08-06 15:00:00,41.46,41.56,41.43,41.43,95300.0,24.5072,24.5663,24.4895,24.4895,95300.0
2008-08-06 15:10:00,41.42,41.5,41.29,41.37,137200.0,24.4835,24.5308,24.4067,24.454,137200.0
2008-08-06 15:20:00,41.37,41.45,41.29,41.29,99100.0,24.454,24.5013,24.4067,24.4067,99100.0
2008-08-06 15:30:00,41.3,41.3,41.21,41.25,127300.0,24.4126,24.4126,24.3594,24.3831,127300.0
2008-08-06 15:40:00,41.25,41.34,41.21,41.31,158800.0,24.3831,24.4363,24.3594,24.4185,158800.0
2008-08-06 15:50:00,41.31,41.55,41.3,41.42,351500.0,24.4185,24.5604,24.4126,24.4835,351500.0
2008-08-07 09:30:00,41.09,41.09,40.09,40.25,243900.0,24.2885,24.2885,23.6974,23.792,243900.0
2008-08-07 09:40:00,40.25,40.42,40.07,40.16,246700.0,23.792,23.8924,23.6856,23.7388,246700.0
2008-08-07 09:50:00,40.16,40.42,40.1,40.22,155500.0,23.7388,23.8924,23.7033,23.7742,155500.0
2008-08-07 10:00:00,40.24,40.54,40.15,40.5,206200.0,23.786,23.9634,23.7328,23.9397,206200.0
2008-08-07 10:10:00,40.51,40.88,40.35,40.88,227500.0,23.9456,24.1643,23.8511,24.1643,227500.0
2008-08-07 10:20:00,40.87,40.94,40.63,40.71,152900.0,24.1584,24.1998,24.0166,24.0639,152900.0
2008-08-07 10:30:00,40.71,40.76,40.37,40.54,136700.0,24.0639,24.0934,23.8629,23.9634,136700.0
2008-08-07 10:40:00,40.53,40.53,40.23,40.3,112900.0,23.9575,23.9575,23.7801,23.8215,112900.0
2008-08-07 10:50:00,40.32,40.46,40.3,40.43,70700.0,23.8333,23.9161,23.8215,23.8983,70700.0
2008-08-07 11:00:00,40.44,40.64,40.28,40.62,101800.0,23.9043,24.0225,23.8097,24.0107,101800.0
2008-08-07 11:10:00,40.6,40.66,40.25,40.26,104300.0,23.9988,24.0343,23.792,23.7979,104300.0
2008-08-07 11:20:00,40.25,40.44,40.22,40.43,101200.0,23.792,23.9043,23.7742,23.8983,101200.0
2008-08-07 11:30:00,40.44,40.53,40.38,40.43,63300.0,23.9043,23.9575,23.8688,23.8983,63300.0
2008-08-07 11:40:00,40.42,40.54,40.38,40.43,107500.0,23.8924,23.9634,23.8688,23.8983,107500.0
2008-08-07 11:50:00,40.42,40.47,40.25,40.29,102500.0,23.8924,23.922,23.792,23.8156,102500.0
2008-08-07 12:00:00,40.31,40.31,40.15,40.15,94700.0,23.8274,23.8274,23.7328,23.7328,94700.0
2008-08-07 12:10:00,40.15,40.37,40.15,40.21,119500.0,23.7328,23.8629,23.7328,23.7683,119500.0
2008-08-07 12:20:00,40.22,40.36,40.14,40.35,95400.0,23.7742,23.857,23.7269,23.8511,95400.0
2008-08-07 12:30:00,40.35,40.55,40.29,40.45,82100.0,23.8511,23.9693,23.8156,23.9102,82100.0
2008-08-07 12:40:00,40.45,40.65,40.37,40.6,70700.0,23.9102,24.0284,23.8629,23.9988,70700.0
2008-08-07 12:50:00,40.59,40.67,40.49,40.62,96900.0,23.9929,24.0402,23.9338,24.0107,96900.0
2008-08-07 13:00:00,40.6,40.63,40.47,40.55,57000.0,23.9988,24.0166,23.922,23.9693,57000.0
2008-08-07 13:10:00,40.57,40.69,40.57,40.62,71500.0,23.9811,24.052,23.9811,24.0107,71500.0
2008-08-07 13:20:00,40.62,40.76,40.57,40.75,46600.0,24.0107,24.0934,23.9811,24.0875,46600.0
2008-08-07 13:30:00,40.76,40.83,40.59,40.69,75200.0,24.0934,24.1348,23.9929,24.052,75200.0
2008-08-07 13:40:00,40.69,40.83,40.61,40.69,62800.0,24.052,24.1348,24.0047,24.052,62800.0
2008-08-07 13:50:00,40.69,40.72,40.59,40.59,42600.0,24.052,24.0698,23.9929,23.9929,42600.0
2008-08-07 14:00:00,40.6,40.65,40.54,40.6,70700.0,23.9988,24.0284,23.9634,23.9988,70700.0
2008-08-07 14:10:00,40.59,40.74,40.52,40.7,97300.0,23.9929,24.0816,23.9515,24.0579,97300.0
2008-08-07 14:20:00,40.69,40.72,40.61,40.65,88000.0,24.052,24.0698,24.0047,24.0284,88000.0
2008-08-07 14:30:00,40.65,40.79,40.65,40.69,77800.0,24.0284,24.1111,24.0284,24.052,77800.0
2008-08-07 14:40:00,40.7,40.76,40.59,40.66,103500.0,24.0579,24.0934,23.9929,24.0343,103500.0
2008-08-07 14:50:00,40.66,40.74,40.59,40.61,100000.0,24.0343,24.0816,23.9929,24.0047,100000.0
2008-08-07 15:00:00,40.6,40.68,40.47,40.56,177800.0,23.9988,24.0461,23.922,23.9752,177800.0
2008-08-07 15:10:00,40.56,40.59,40.43,40.5,104200.0,23.9752,23.9929,23.8983,23.9397,104200.0
2008-08-07 15:20:00,40.51,40.52,40.43,40.46,185700.0,23.9456,23.9515,23.8983,23.9161,185700.0
2008-08-07 15:30:00,40.45,40.49,40.29,40.33,291700.0,23.9102,23.9338,23.8156,23.8392,291700.0
2008-08-07 15:40:00,40.33,40.43,40.32,40.34,312300.0,23.8392,23.8983,23.8333,23.8452,312300.0
2008-08-07 15:50:00,40.38,40.43,40.33,40.38,305300.0,23.8688,23.8983,23.8392,23.8688,305300.0
2008-08-08 09:30:00,40.24,41.48,40.24,41.44,296600.0,23.786,24.519,23.786,24.4954,296600.0
2008-08-08 09:40:00,41.43,41.64,41.1,41.37,276000.0,24.4895,24.6136,24.2944,24.454,276000.0
2008-08-08 09:50:00,41.39,41.82,41.3,41.77,225400.0,24.4658,24.72,24.4126,24.6904,225400.0
2008-08-08 10:00:00,41.77,42.13,41.64,42.13,316800.0,24.6904,24.9032,24.6136,24.9032,316800.0
2008-08-08 10:10:00,42.14,42.18,41.84,42.01,294600.0,24.9091,24.9328,24.7318,24.8323,294600.0
2008-08-08 10:20:00,42.02,42.06,41.75,41.85,252900.0,24.8382,24.8619,24.6786,24.7377,252900.0
2008-08-08 10:30:00,41.86,41.98,41.7,41.74,157600.0,24.7436,24.8146,24.6491,24.6727,157600.0
2008-08-08 10:40:00,41.76,41.76,41.64,41.75,139100.0,24.6845,24.6845,24.6136,24.6786,139100.0
2008-08-08 10:50:00,41.74,41.76,41.58,41.71,166000.0,24.6727,24.6845,24.5781,24.655,166000.0
2008-08-08 11:00:00,41.71,41.81,41.69,41.81,185200.0,24.655,24.7141,24.6431,24.7141,185200.0
2008-08-08 11:10:00,41.8,42.02,41.75,41.99,203200.0,24.7082,24.8382,24.6786,24.8205,203200.0
2008-08-08 11:20:00,41.95,42.0,41.84,41.89,130300.0,24.7968,24.8264,24.7318,24.7614,130300.0
2008-08-08 11:30:00,41.88,42.1,41.87,42.07,167700.0,24.7555,24.8855,24.7495,24.8678,167700.0
2008-08-08 11:40:00,42.07,42.2,42.06,42.2,149100.0,24.8678,24.9446,24.8619,24.9446,149100.0
2008-08-08 11:50:00,42.2,42.37,42.17,42.18,128100.0,24.9446,25.0451,24.9269,24.9328,128100.0
2008-08-08 12:00:00,42.18,42.28,42.07,42.11,87000.0,24.9328,24.9919,24.8678,24.8914,87000.0
2008-08-08 12:10:00,42.12,42.36,42.1,42.36,145200.0,24.8973,25.0392,24.8855,25.0392,145200.0
2008-08-08 12:20:00,42.36,42.96,42.35,42.68,453500.0,25.0392,25.3938,25.0333,25.2283,453500.0
2008-08-08 12:30:00,42.7,42.75,42.49,42.52,159600.0,25.2402,25.2697,25.116,25.1338,159600.0
2008-08-08 12:40:00,42.51,42.52,42.34,42.43,104000.0,25.1278,25.1338,25.0274,25.0806,104000.0
2008-08-08 12:50:00,42.42,42.42,42.28,42.32,85300.0,25.0746,25.0746,24.9919,25.0155,85300.0
2008-08-08 13:00:00,42.32,42.47,42.32,42.44,60200.0,25.0155,25.1042,25.0155,25.0865,60200.0
2008-08-08 13:10:00,42.43,42.46,42.37,42.4,62100.0,25.0806,25.0983,25.0451,25.0628,62100.0
2008-08-08 13:20:00,42.4,42.49,42.34,42.48,125300.0,25.0628,25.116,25.0274,25.1101,125300.0
2008-08-08 13:30:00,42.48,42.67,42.41,42.65,231300.0,25.1101,25.2224,25.0687,25.2106,231300.0
2008-08-08 13:40:00,42.64,42.86,42.64,42.69,206100.0,25.2047,25.3347,25.2047,25.2342,206100.0
2008-08-08 13:50:00,42.69,42.79,42.61,42.61,220100.0,25.2342,25.2934,25.187,25.187,220100.0
2008-08-08 14:00:00,42.6,42.73,42.57,42.69,84800.0,25.181,25.2579,25.1633,25.2342,84800.0
2008-08-08 14:10:00,42.72,42.75,42.65,42.72,68800.0,25.252,25.2697,25.2106,25.252,68800.0
2008-08-08 14:20:00,42.73,42.84,42.71,42.82,93500.0,25.2579,25.3229,25.2461,25.3111,93500.0
2008-08-08 14:30:00,42.83,42.87,42.77,42.87,89900.0,25.317,25.3406,25.2815,25.3406,89900.0
2008-08-08 14:40:00,42.86,42.97,42.83,42.96,89600.0,25.3347,25.3998,25.317,25.3938,89600.0
2008-08-08 14:50:00,42.94,43.03,42.91,43.03,120000.0,25.382,25.4352,25.3643,25.4352,120000.0
2008-08-08 15:00:00,43.03,43.1,42.95,43.05,146000.0,25.4352,25.4766,25.3879,25.447,146000.0
2008-08-08 15:10:00,43.03,43.12,42.99,43.02,275000.0,25.4352,25.4884,25.4116,25.4293,275000.0
2008-08-08 15:20:00,43.03,43.1,43.02,43.05,144500.0,25.4352,25.4766,25.4293,25.447,144500.0
2008-08-08 15:30:00,43.04,43.06,42.97,43.05,298500.0,25.4411,25.453,25.3998,25.447,298500.0
2008-08-08 15:40:00,43.05,43.06,42.86,42.87,392500.0,25.447,25.453,25.3347,25.3406,392500.0
2008-08-08 15:50:00,42.88,42.93,42.58,42.77,608600.0,25.3466,25.3761,25.1692,25.2815,608600.0
2008-08-11 09:30:00,42.77,42.99,42.38,42.74,165500.0,25.2815,25.4116,25.051,25.2638,165500.0
2008-08-11 09:40:00,42.75,43.0,42.7,42.76,210600.0,25.2697,25.4175,25.2402,25.2756,210600.0
2008-08-11 09:50:00,42.77,43.16,42.66,43.14,140400.0,25.2815,25.5121,25.2165,25.5002,140400.0
2008-08-11 10:00:00,43.14,43.31,43.08,43.31,287900.0,25.5002,25.6007,25.4648,25.6007,287900.0
2008-08-11 10:10:00,43.3,43.73,43.24,43.71,315400.0,25.5948,25.849,25.5594,25.8372,315400.0
2008-08-11 10:20:00,43.71,44.05,43.66,43.88,648700.0,25.8372,26.0381,25.8076,25.9377,648700.0
2008-08-11 10:30:00,43.88,44.05,43.73,43.82,370500.0,25.9377,26.0381,25.849,25.9022,370500.0
2008-08-11 10:40:00,43.83,43.96,43.78,43.86,203700.0,25.9081,25.9849,25.8785,25.9258,203700.0
2008-08-11 10:50:00,43.85,44.18,43.83,44.16,261100.0,25.9199,26.115,25.9081,26.1032,261100.0
2008-08-11 11:00:00,44.16,44.32,44.15,44.3,253700.0,26.1032,26.1977,26.0973,26.1859,253700.0
2008-08-11 11:10:00,44.3,44.5,44.28,44.44,276500.0,26.1859,26.3041,26.1741,26.2687,276500.0
2008-08-11 11:20:00,44.44,44.44,44.22,44.4,250800.0,26.2687,26.2687,26.1386,26.245,250800.0
2008-08-11 11:30:00,44.4,44.74,44.37,44.73,374700.0,26.245,26.446,26.2273,26.4401,374700.0
2008-08-11 11:40:00,44.73,44.78,44.64,44.77,411100.0,26.4401,26.4697,26.3869,26.4637,411100.0
2008-08-11 11:50:00,44.76,44.95,44.71,44.9,359300.0,26.4578,26.5701,26.4283,26.5406,359300.0
2008-08-11 12:00:00,44.9,45.08,44.87,45.03,401700.0,26.5406,26.647,26.5229,26.6174,401700.0
2008-08-11 12:10:00,45.02,45.18,44.97,45.16,278000.0,26.6115,26.7061,26.582,26.6943,278000.0
2008-08-11 12:20:00,45.18,45.59,45.18,45.57,500900.0,26.7061,26.9484,26.7061,26.9366,500900.0
2008-08-11 12:30:00,45.56,45.77,45.54,45.74,469600.0,26.9307,27.0548,26.9189,27.0371,469600.0
2008-08-11 12:40:00,45.74,46.01,45.66,46.01,637300.0,27.0371,27.1967,26.9898,27.1967,637300.0
2008-08-11 12:50:00,46.01,46.1,45.55,45.59,526800.0,27.1967,27.2499,26.9248,26.9484,526800.0
2008-08-11 13:00:00,45.59,45.66,45.41,45.51,304200.0,26.9484,26.9898,26.842,26.9012,304200.0
2008-08-11 13:10:00,45.51,45.77,45.49,45.75,296900.0,26.9012,27.0548,26.8893,27.043,296900.0
2008-08-11 13:20:00,45.75,45.99,45.74,45.9,250000.0,27.043,27.1849,27.0371,27.1317,250000.0
2008-08-11 13:30:00,45.9,45.96,45.76,45.82,258000.0,27.1317,27.1672,27.0489,27.0844,258000.0
2008-08-11 13:40:00,45.82,45.9,45.71,45.87,301000.0,27.0844,27.1317,27.0194,27.114,301000.0
2008-08-11 13:50:00,45.88,46.1,45.75,45.75,220200.0,27.1199,27.2499,27.043,27.043,220200.0
2008-08-11 14:00:00,45.75,45.78,45.51,45.72,263200.0,27.043,27.0608,26.9012,27.0253,263200.0
2008-08-11 14:10:00,45.71,45.72,45.16,45.3,304000.0,27.0194,27.0253,26.6943,26.777,304000.0
2008-08-11 14:20:00,45.31,45.33,44.91,44.93,358100.0,26.7829,26.7948,26.5465,26.5583,358100.0
2008-08-11 14:30:00,44.94,45.02,44.64,44.91,297800.0,26.5642,26.6115,26.3869,26.5465,297800.0
2008-08-11 14:40:00,44.89,44.9,44.52,44.61,359400.0,26.5347,26.5406,26.316,26.3692,359400.0
2008-08-11 14:50:00,44.62,44.64,44.36,44.49,352000.0,26.3751,26.3869,26.2214,26.2982,352000.0
2008-08-11 15:00:00,44.49,44.78,44.49,44.77,321400.0,26.2982,26.4697,26.2982,26.4637,321400.0
2008-08-11 15:10:00,44.77,44.81,44.46,44.46,295700.0,26.4637,26.4874,26.2805,26.2805,295700.0
2008-08-11 15:20:00,44.46,44.5,44.04,44.18,477000.0,26.2805,26.3041,26.0322,26.115,477000.0
2008-08-11 15:30:00,44.18,44.22,43.94,44.17,474600.0,26.115,26.1386,25.9731,26.1091,474600.0
2008-08-11 15:40:00,44.17,44.34,44.12,44.27,480100.0,26.1091,26.2096,26.0795,26.1682,480100.0
2008-08-11 15:50:00,44.26,44.5,44.26,44.42,616700.0,26.1623,26.3041,26.1623,26.2569,616700.0
2008-08-12 09:30:00,44.53,44.54,43.9,44.26,219200.0,26.3219,26.3278,25.9495,26.1623,219200.0
2008-08-12 09:40:00,44.19,45.13,44.15,44.63,353300.0,26.1209,26.6765,26.0973,26.381,353300.0
2008-08-12 09:50:00,44.62,44.73,44.19,44.45,397700.0,26.3751,26.4401,26.1209,26.2746,397700.0
2008-08-12 10:00:00,44.45,45.06,44.44,44.96,349400.0,26.2746,26.6352,26.2687,26.5761,349400.0
2008-08-12 10:10:00,44.95,44.96,44.75,44.8,271900.0,26.5701,26.5761,26.4519,26.4815,271900.0
2008-08-12 10:20:00,44.8,44.92,44.73,44.77,123400.0,26.4815,26.5524,26.4401,26.4637,123400.0
2008-08-12 10:30:00,44.75,45.01,44.67,44.83,255000.0,26.4519,26.6056,26.4046,26.4992,255000.0
2008-08-12 10:40:00,44.83,44.87,44.65,44.65,227600.0,26.4992,26.5229,26.3928,26.3928,227600.0
2008-08-12 10:50:00,44.65,44.71,44.56,44.64,251400.0,26.3928,26.4283,26.3396,26.3869,251400.0
2008-08-12 11:00:00,44.64,44.91,44.48,44.86,217100.0,26.3869,26.5465,26.2923,26.5169,217100.0
2008-08-12 11:10:00,44.86,45.09,44.84,45.03,183700.0,26.5169,26.6529,26.5051,26.6174,183700.0
2008-08-12 11:20:00,45.02,45.32,44.94,45.32,245700.0,26.6115,26.7889,26.5642,26.7889,245700.0
2008-08-12 11:30:00,45.3,45.36,44.98,44.99,180300.0,26.777,26.8125,26.5879,26.5938,180300.0
2008-08-12 11:40:00,45.0,45.38,44.94,45.17,194000.0,26.5997,26.8243,26.5642,26.7002,194000.0
2008-08-12 11:50:00,45.16,45.18,45.07,45.14,117800.0,26.6943,26.7061,26.6411,26.6825,117800.0
2008-08-12 12:00:00,45.15,45.2,45.05,45.06,258300.0,26.6884,26.7179,26.6293,26.6352,258300.0
2008-08-12 12:10:00,45.05,45.18,45.05,45.17,88400.0,26.6293,26.7061,26.6293,26.7002,88400.0
2008-08-12 12:20:00,45.16,45.25,45.12,45.2,83800.0,26.6943,26.7475,26.6706,26.7179,83800.0
2008-08-12 12:30:00,45.2,45.22,45.03,45.09,66500.0,26.7179,26.7297,26.6174,26.6529,66500.0
2008-08-12 12:40:00,45.08,45.23,45.03,45.19,83600.0,26.647,26.7357,26.6174,26.712,83600.0
2008-08-12 12:50:00,45.18,45.31,45.14,45.3,127800.0,26.7061,26.7829,26.6825,26.777,127800.0
2008-08-12 13:00:00,45.3,45.41,45.23,45.26,169300.0,26.777,26.842,26.7357,26.7534,169300.0
2008-08-12 13:10:00,45.25,45.27,45.1,45.2,210400.0,26.7475,26.7593,26.6588,26.7179,210400.0
2008-08-12 13:20:00,45.19,45.29,45.15,45.24,157300.0,26.712,26.7711,26.6884,26.7416,157300.0
2008-08-12 13:30:00,45.23,45.28,45.16,45.23,122700.0,26.7357,26.7652,26.6943,26.7357,122700.0
2008-08-12 13:40:00,45.23,45.23,45.09,45.11,147400.0,26.7357,26.7357,26.6529,26.6647,147400.0
2008-08-12 13:50:00,45.12,45.14,44.85,44.89,175800.0,26.6706,26.6825,26.511,26.5347,175800.0
2008-08-12 14:00:00,44.88,44.98,44.84,44.95,334200.0,26.5288,26.5879,26.5051,26.5701,334200.0
2008-08-12 14:10:00,44.96,45.19,44.93,45.1,194700.0,26.5761,26.712,26.5583,26.6588,194700.0
2008-08-12 14:20:00,45.1,45.17,44.98,45.17,201200.0,26.6588,26.7002,26.5879,26.7002,201200.0
2008-08-12 14:30:00,45.16,45.22,45.12,45.14,99700.0,26.6943,26.7297,26.6706,26.6825,99700.0
2008-08-12 14:40:00,45.13,45.22,45.09,45.17,134700.0,26.6765,26.7297,26.6529,26.7002,134700.0
2008-08-12 14:50:00,45.17,45.3,45.03,45.05,195400.0,26.7002,26.777,26.6174,26.6293,195400.0
2008-08-12 15:00:00,45.06,45.06,44.86,44.92,370000.0,26.6352,26.6352,26.5169,26.5524,370000.0
2008-08-12 15:10:00,44.92,45.0,44.71,44.81,374800.0,26.5524,26.5997,26.4283,26.4874,374800.0
2008-08-12 15:20:00,44.81,44.88,44.64,44.82,350700.0,26.4874,26.5288,26.3869,26.4933,350700.0
2008-08-12 15:30:00,44.81,44.86,44.57,44.7,424400.0,26.4874,26.5169,26.3455,26.4224,424400.0
2008-08-12 15:40:00,44.7,45.07,44.62,45.05,420700.0,26.4224,26.6411,26.3751,26.6293,420700.0
2008-08-12 15:50:00,45.05,45.05,44.86,44.97,316400.0,26.6293,26.6293,26.5169,26.582,316400.0
2008-08-13 09:30:00,45.62,46.15,45.39,46.09,549600.0,26.9662,27.2795,26.8302,27.244,549600.0
2008-08-13 09:40:00,46.09,46.16,45.72,45.95,718600.0,27.244,27.2854,27.0253,27.1612,718600.0
2008-08-13 09:50:00,45.96,46.03,45.8,45.93,533800.0,27.1672,27.2085,27.0726,27.1494,533800.0
2008-08-13 10:00:00,45.94,46.04,45.83,45.93,384000.0,27.1553,27.2144,27.0903,27.1494,384000.0
2008-08-13 10:10:00,45.92,46.19,45.88,46.02,398300.0,27.1435,27.3031,27.1199,27.2026,398300.0
2008-08-13 10:20:00,46.02,46.33,45.99,46.04,314700.0,27.2026,27.3859,27.1849,27.2144,314700.0
2008-08-13 10:30:00,46.03,46.04,45.6,45.78,362500.0,27.2085,27.2144,26.9544,27.0608,362500.0
2008-08-13 10:40:00,45.76,46.05,45.25,45.46,475200.0,27.0489,27.2204,26.7475,26.8716,475200.0
2008-08-13 10:50:00,45.46,45.6,45.35,45.49,337200.0,26.8716,26.9544,26.8066,26.8893,337200.0
2008-08-13 11:00:00,45.49,45.51,45.12,45.18,303700.0,26.8893,26.9012,26.6706,26.7061,303700.0
2008-08-13 11:10:00,45.18,45.47,45.05,45.45,243700.0,26.7061,26.8775,26.6293,26.8657,243700.0
2008-08-13 11:20:00,45.44,45.45,44.96,45.03,256400.0,26.8598,26.8657,26.5761,26.6174,256400.0
2008-08-13 11:30:00,45.03,46.0,44.97,45.16,624200.0,26.6174,27.1908,26.582,26.6943,624200.0
2008-08-13 11:40:00,45.17,45.18,44.75,44.78,306900.0,26.7002,26.7061,26.4519,26.4697,306900.0
2008-08-13 11:50:00,44.78,44.96,44.76,44.96,183100.0,26.4697,26.5761,26.4578,26.5761,183100.0
2008-08-13 12:00:00,44.95,45.01,44.77,44.77,193300.0,26.5701,26.6056,26.4637,26.4637,193300.0
2008-08-13 12:10:00,44.78,44.9,44.72,44.84,184700.0,26.4697,26.5406,26.4342,26.5051,184700.0
2008-08-13 12:20:00,44.83,44.93,44.72,44.75,133700.0,26.4992,26.5583,26.4342,26.4519,133700.0
2008-08-13 12:30:00,44.77,45.07,44.75,45.06,218200.0,26.4637,26.6411,26.4519,26.6352,218200.0
2008-08-13 12:40:00,45.04,45.18,44.97,45.15,156100.0,26.6233,26.7061,26.582,26.6884,156100.0
2008-08-13 12:50:00,45.15,45.4,45.07,45.37,176500.0,26.6884,26.8361,26.6411,26.8184,176500.0
2008-08-13 13:00:00,45.37,45.53,45.31,45.32,284500.0,26.8184,26.913,26.7829,26.7889,284500.0
2008-08-13 13:10:00,45.31,45.44,45.21,45.4,150700.0,26.7829,26.8598,26.7238,26.8361,150700.0
2008-08-13 13:20:00,45.4,45.74,45.35,45.62,186600.0,26.8361,27.0371,26.8066,26.9662,186600.0
2008-08-13 13:30:00,45.63,45.92,45.61,45.9,168600.0,26.9721,27.1435,26.9603,27.1317,168600.0
2008-08-13 13:40:00,45.91,46.17,45.68,45.71,365500.0,27.1376,27.2913,27.0016,27.0194,365500.0
2008-08-13 13:50:00,45.71,46.0,45.67,45.96,174600.0,27.0194,27.1908,26.9957,27.1672,174600.0
2008-08-13 14:00:00,45.96,46.15,45.9,45.97,258800.0,27.1672,27.2795,27.1317,27.1731,258800.0
2008-08-13 14:10:00,45.96,46.07,45.85,46.02,152600.0,27.1672,27.2322,27.1021,27.2026,152600.0
2008-08-13 14:20:00,46.02,46.05,45.86,45.95,152300.0,27.2026,27.2204,27.108,27.1612,152300.0
2008-08-13 14:30:00,45.97,45.97,45.85,45.88,81700.0,27.1731,27.1731,27.1021,27.1199,81700.0
2008-08-13 14:40:00,45.88,46.2,45.87,46.11,151200.0,27.1199,27.309,27.114,27.2558,151200.0
2008-08-13 14:50:00,46.1,46.31,45.98,46.26,162100.0,27.2499,27.374,27.179,27.3445,162100.0
2008-08-13 15:00:00,46.26,46.33,45.91,45.92,221000.0,27.3445,27.3859,27.1376,27.1435,221000.0
2008-08-13 15:10:00,45.91,46.0,45.72,45.75,193300.0,27.1376,27.1908,27.0253,27.043,193300.0
2008-08-13 15:20:00,45.77,45.78,45.5,45.6,250800.0,27.0548,27.0608,26.8952,26.9544,250800.0
2008-08-13 15:30:00,45.59,45.62,45.37,45.45,343500.0,26.9484,26.9662,26.8184,26.8657,343500.0
2008-08-13 15:40:00,45.44,45.45,45.2,45.21,350000.0,26.8598,26.8657,26.7179,26.7238,350000.0
2008-08-13 15:50:00,45.23,45.51,45.17,45.38,447000.0,26.7357,26.9012,26.7002,26.8243,447000.0
2008-08-14 09:30:00,45.35,45.39,44.89,44.9,213600.0,26.8066,26.8302,26.5347,26.5406,213600.0
2008-08-14 09:40:00,44.9,45.15,44.82,44.95,312900.0,26.5406,26.6884,26.4933,26.5701,312900.0
2008-08-14 09:50:00,44.96,45.14,44.9,44.99,511000.0,26.5761,26.6825,26.5406,26.5938,511000.0
2008-08-14 10:00:00,45.0,45.21,44.97,45.15,234300.0,26.5997,26.7238,26.582,26.6884,234300.0
2008-08-14 10:10:00,45.15,45.18,45.0,45.09,226700.0,26.6884,26.7061,26.5997,26.6529,226700.0
2008-08-14 10:20:00,45.09,45.24,45.0,45.17,223600.0,26.6529,26.7416,26.5997,26.7002,223600.0
2008-08-14 10:30:00,45.18,45.31,45.05,45.14,206400.0,26.7061,26.7829,26.6293,26.6825,206400.0
2008-08-14 10:40:00,45.16,45.5,45.13,45.17,243500.0,26.6943,26.8952,26.6765,26.7002,243500.0
2008-08-14 10:50:00,45.18,45.2,45.03,45.16,205700.0,26.7061,26.7179,26.6174,26.6943,205700.0
2008-08-14 11:00:00,45.18,45.28,45.09,45.28,171900.0,26.7061,26.7652,26.6529,26.7652,171900.0
2008-08-14 11:10:00,45.28,45.47,45.2,45.47,153300.0,26.7652,26.8775,26.7179,26.8775,153300.0
2008-08-14 11:20:00,45.46,45.46,45.26,45.37,130600.0,26.8716,26.8716,26.7534,26.8184,130600.0
2008-08-14 11:30:00,45.37,45.65,45.32,45.55,122500.0,26.8184,26.9839,26.7889,26.9248,122500.0
2008-08-14 11:40:00,45.54,45.56,45.39,45.39,102600.0,26.9189,26.9307,26.8302,26.8302,102600.0
2008-08-14 11:50:00,45.38,45.39,45.3,45.3,115700.0,26.8243,26.8302,26.777,26.777,115700.0
2008-08-14 12:00:00,45.3,45.45,45.29,45.42,208700.0,26.777,26.8657,26.7711,26.848,208700.0
2008-08-14 12:10:00,45.42,45.6,45.42,45.59,165900.0,26.848,26.9544,26.848,26.9484,165900.0
2008-08-14 12:20:00,45.58,45.6,45.5,45.58,102800.0,26.9425,26.9544,26.8952,26.9425,102800.0
2008-08-14 12:30:00,45.59,45.85,45.54,45.83,240000.0,26.9484,27.1021,26.9189,27.0903,240000.0
2008-08-14 12:40:00,45.82,45.99,45.81,45.91,183300.0,27.0844,27.1849,27.0785,27.1376,183300.0
2008-08-14 12:50:00,45.91,45.98,45.76,45.78,109000.0,27.1376,27.179,27.0489,27.0608,109000.0
2008-08-14 13:00:00,45.78,45.82,45.04,45.75,127800.0,27.0608,27.0844,26.6233,27.043,127800.0
2008-08-14 13:10:00,45.75,45.98,45.74,45.83,99400.0,27.043,27.179,27.0371,27.0903,99400.0
2008-08-14 13:20:00,45.82,45.86,45.72,45.72,105200.0,27.0844,27.108,27.0253,27.0253,105200.0
2008-08-14 13:30:00,45.71,45.75,45.56,45.67,106700.0,27.0194,27.043,26.9307,26.9957,106700.0
2008-08-14 13:40:00,45.67,45.77,45.58,45.64,73400.0,26.9957,27.0548,26.9425,26.978,73400.0
2008-08-14 13:50:00,45.66,45.73,45.61,45.7,55600.0,26.9898,27.0312,26.9603,27.0135,55600.0
2008-08-14 14:00:00,45.71,45.78,45.55,45.67,97600.0,27.0194,27.0608,26.9248,26.9957,97600.0
2008-08-14 14:10:00,45.67,45.73,45.6,45.67,207100.0,26.9957,27.0312,26.9544,26.9957,207100.0
2008-08-14 14:20:00,45.67,45.69,45.5,45.6,163700.0,26.9957,27.0076,26.8952,26.9544,163700.0
2008-08-14 14:30:00,45.6,45.75,45.57,45.7,129700.0,26.9544,27.043,26.9366,27.0135,129700.0
2008-08-14 14:40:00,45.7,45.85,45.53,45.63,293200.0,27.0135,27.1021,26.913,26.9721,293200.0
2008-08-14 14:50:00,45.63,45.76,45.62,45.69,269700.0,26.9721,27.0489,26.9662,27.0076,269700.0
2008-08-14 15:00:00,45.69,45.71,45.57,45.68,282800.0,27.0076,27.0194,26.9366,27.0016,282800.0
2008-08-14 15:10:00,45.68,45.99,45.62,45.91,342400.0,27.0016,27.1849,26.9662,27.1376,342400.0
2008-08-14 15:20:00,45.92,46.0,45.88,45.93,337600.0,27.1435,27.1908,27.1199,27.1494,337600.0
2008-08-14 15:30:00,45.93,46.15,45.92,45.97,583000.0,27.1494,27.2795,27.1435,27.1731,583000.0
2008-08-14 15:40:00,45.98,45.98,45.8,45.83,313600.0,27.179,27.179,27.0726,27.0903,313600.0
2008-08-14 15:50:00,45.82,45.88,45.67,45.8,356700.0,27.0844,27.1199,26.9957,27.0726,356700.0
2008-08-15 09:30:00,46.04,46.68,45.78,46.5,422200.0,27.2144,27.5928,27.0608,27.4864,422200.0
2008-08-15 09:40:00,46.5,46.86,46.5,46.73,306200.0,27.4864,27.6992,27.4864,27.6223,306200.0
2008-08-15 09:50:00,46.71,46.71,46.21,46.57,320100.0,27.6105,27.6105,27.3149,27.5277,320100.0
2008-08-15 10:00:00,46.55,46.55,46.2,46.39,268800.0,27.5159,27.5159,27.309,27.4213,268800.0
2008-08-15 10:10:00,46.39,46.49,46.22,46.29,151300.0,27.4213,27.4804,27.3208,27.3622,151300.0
2008-08-15 10:20:00,46.35,46.44,46.19,46.36,121700.0,27.3977,27.4509,27.3031,27.4036,121700.0
2008-08-15 10:30:00,46.37,46.7,46.36,46.59,202100.0,27.4095,27.6046,27.4036,27.5396,202100.0
2008-08-15 10:40:00,46.6,46.8,46.55,46.65,173900.0,27.5455,27.6637,27.5159,27.575,173900.0
2008-08-15 10:50:00,46.64,46.86,46.61,46.76,153700.0,27.5691,27.6992,27.5514,27.64,153700.0
2008-08-15 11:00:00,46.77,46.78,46.57,46.66,71600.0,27.646,27.6519,27.5277,27.5809,71600.0
2008-08-15 11:10:00,46.68,46.88,46.65,46.86,138200.0,27.5928,27.711,27.575,27.6992,138200.0
2008-08-15 11:20:00,46.87,46.97,46.77,46.94,156800.0,27.7051,27.7642,27.646,27.7464,156800.0
2008-08-15 11:30:00,46.95,47.0,46.68,46.7,157900.0,27.7524,27.7819,27.5928,27.6046,157900.0
2008-08-15 11:40:00,46.69,46.7,46.35,46.4,132600.0,27.5987,27.6046,27.3977,27.4272,132600.0
2008-08-15 11:50:00,46.42,46.58,46.37,46.58,116200.0,27.4391,27.5336,27.4095,27.5336,116200.0
2008-08-15 12:00:00,46.57,46.66,46.49,46.52,171100.0,27.5277,27.5809,27.4804,27.4982,171100.0
2008-08-15 12:10:00,46.51,46.72,46.42,46.7,147700.0,27.4923,27.6164,27.4391,27.6046,147700.0
2008-08-15 12:20:00,46.71,46.84,46.55,46.63,165100.0,27.6105,27.6873,27.5159,27.5632,165100.0
2008-08-15 12:30:00,46.64,46.91,46.64,46.87,123400.0,27.5691,27.7287,27.5691,27.7051,123400.0
2008-08-15 12:40:00,46.88,46.97,46.77,46.9,111700.0,27.711,27.7642,27.646,27.7228,111700.0
2008-08-15 12:50:00,46.92,47.03,46.89,46.91,154000.0,27.7346,27.7996,27.7169,27.7287,154000.0
2008-08-15 13:00:00,46.91,47.06,46.91,46.91,149300.0,27.7287,27.8174,27.7287,27.7287,149300.0
2008-08-15 13:10:00,46.9,47.05,46.82,46.99,125400.0,27.7228,27.8115,27.6755,27.776,125400.0
2008-08-15 13:20:00,46.99,47.22,46.99,47.07,283300.0,27.776,27.9119,27.776,27.8233,283300.0
2008-08-15 13:30:00,47.09,47.25,47.06,47.09,147600.0,27.8351,27.9297,27.8174,27.8351,147600.0
2008-08-15 13:40:00,47.1,47.16,47.07,47.13,159500.0,27.841,27.8765,27.8233,27.8587,159500.0
2008-08-15 13:50:00,47.13,47.18,47.1,47.14,98700.0,27.8587,27.8883,27.841,27.8647,98700.0
2008-08-15 14:00:00,47.15,47.17,47.0,47.01,199500.0,27.8706,27.8824,27.7819,27.7878,199500.0
2008-08-15 14:10:00,47.02,47.19,46.93,47.11,165500.0,27.7937,27.8942,27.7405,27.8469,165500.0
2008-08-15 14:20:00,47.12,47.17,46.98,47.06,195800.0,27.8528,27.8824,27.7701,27.8174,195800.0
2008-08-15 14:30:00,47.07,47.15,47.06,47.09,145800.0,27.8233,27.8706,27.8174,27.8351,145800.0
2008-08-15 14:40:00,47.1,47.13,47.03,47.09,147300.0,27.841,27.8587,27.7996,27.8351,147300.0
2008-08-15 14:50:00,47.08,47.2,47.06,47.15,139100.0,27.8292,27.9001,27.8174,27.8706,139100.0
2008-08-15 15:00:00,47.15,47.3,47.11,47.17,202800.0,27.8706,27.9592,27.8469,27.8824,202800.0
2008-08-15 15:10:00,47.17,47.2,46.97,46.98,272200.0,27.8824,27.9001,27.7642,27.7701,272200.0
2008-08-15 15:20:00,46.99,47.02,46.91,46.95,336800.0,27.776,27.7937,27.7287,27.7524,336800.0
2008-08-15 15:30:00,46.97,47.01,46.86,46.96,236700.0,27.7642,27.7878,27.6992,27.7583,236700.0
2008-08-15 15:40:00,46.97,46.99,46.8,46.84,354300.0,27.7642,27.776,27.6637,27.6873,354300.0
2008-08-15 15:50:00,46.83,46.89,46.73,46.84,462300.0,27.6814,27.7169,27.6223,27.6873,462300.0
2008-08-18 09:30:00,46.91,47.08,46.35,46.61,194700.0,27.7287,27.8292,27.3977,27.5514,194700.0
2008-08-18 09:40:00,46.63,46.95,46.31,46.38,182000.0,27.5632,27.7524,27.374,27.4154,182000.0
2008-08-18 09:50:00,46.41,46.6,46.3,46.57,132000.0,27.4332,27.5455,27.3681,27.5277,132000.0
2008-08-18 10:00:00,46.55,46.58,46.33,46.38,130900.0,27.5159,27.5336,27.3859,27.4154,130900.0
2008-08-18 10:10:00,46.36,46.54,46.21,46.22,169800.0,27.4036,27.51,27.3149,27.3208,169800.0
2008-08-18 10:20:00,46.21,46.47,46.21,46.37,155400.0,27.3149,27.4686,27.3149,27.4095,155400.0
2008-08-18 10:30:00,46.35,46.42,46.18,46.33,189400.0,27.3977,27.4391,27.2972,27.3859,189400.0
2008-08-18 10:40:00,46.33,46.45,46.13,46.21,110200.0,27.3859,27.4568,27.2676,27.3149,110200.0
2008-08-18 10:50:00,46.22,46.48,46.22,46.36,177700.0,27.3208,27.4745,27.3208,27.4036,177700.0
2008-08-18 11:00:00,46.36,46.48,46.31,46.41,196000.0,27.4036,27.4745,27.374,27.4332,196000.0
2008-08-18 11:10:00,46.4,46.52,46.35,46.52,155000.0,27.4272,27.4982,27.3977,27.4982,155000.0
2008-08-18 11:20:00,46.52,46.6,46.41,46.59,184000.0,27.4982,27.5455,27.4332,27.5396,184000.0
2008-08-18 11:30:00,46.56,46.67,46.49,46.62,182700.0,27.5218,27.5868,27.4804,27.5573,182700.0
2008-08-18 11:40:00,46.59,46.71,46.5,46.64,175200.0,27.5396,27.6105,27.4864,27.5691,175200.0
2008-08-18 11:50:00,46.64,46.68,46.36,46.41,147400.0,27.5691,27.5928,27.4036,27.4332,147400.0
2008-08-18 12:00:00,46.4,46.53,46.33,46.38,179300.0,27.4272,27.5041,27.3859,27.4154,179300.0
2008-08-18 12:10:00,46.39,46.45,46.35,46.38,94500.0,27.4213,27.4568,27.3977,27.4154,94500.0
2008-08-18 12:20:00,46.38,46.65,46.22,46.32,181900.0,27.4154,27.575,27.3208,27.38,181900.0
2008-08-18 12:30:00,46.35,46.4,46.14,46.21,77100.0,27.3977,27.4272,27.2736,27.3149,77100.0
2008-08-18 12:40:00,46.2,46.21,46.01,46.11,75400.0,27.309,27.3149,27.1967,27.2558,75400.0
2008-08-18 12:50:00,46.11,46.11,46.01,46.06,84100.0,27.2558,27.2558,27.1967,27.2263,84100.0
2008-08-18 13:00:00,46.07,46.29,46.03,46.23,155100.0,27.2322,27.3622,27.2085,27.3268,155100.0
2008-08-18 13:10:00,46.22,46.25,46.09,46.12,104700.0,27.3208,27.3386,27.244,27.2617,104700.0
2008-08-18 13:20:00,46.13,46.31,46.13,46.24,47400.0,27.2676,27.374,27.2676,27.3327,47400.0
2008-08-18 13:30:00,46.23,46.32,46.2,46.28,59600.0,27.3268,27.38,27.309,27.3563,59600.0
2008-08-18 13:40:00,46.29,46.32,46.17,46.17,60500.0,27.3622,27.38,27.2913,27.2913,60500.0
2008-08-18 13:50:00,46.14,46.28,46.03,46.03,51200.0,27.2736,27.3563,27.2085,27.2085,51200.0
2008-08-18 14:00:00,46.03,46.24,45.96,46.09,92000.0,27.2085,27.3327,27.1672,27.244,92000.0
2008-08-18 14:10:00,46.08,46.24,45.99,46.05,186700.0,27.2381,27.3327,27.1849,27.2204,186700.0
2008-08-18 14:20:00,46.04,46.24,45.95,46.0,177400.0,27.2144,27.3327,27.1612,27.1908,177400.0
2008-08-18 14:30:00,46.0,46.24,45.85,45.96,99900.0,27.1908,27.3327,27.1021,27.1672,99900.0
2008-08-18 14:40:00,45.95,46.24,45.94,45.97,63200.0,27.1612,27.3327,27.1553,27.1731,63200.0
2008-08-18 14:50:00,45.97,46.24,45.86,45.98,109000.0,27.1731,27.3327,27.108,27.179,109000.0
2008-08-18 15:00:00,45.97,46.24,45.77,45.85,93200.0,27.1731,27.3327,27.0548,27.1021,93200.0
2008-08-18 15:10:00,45.86,46.24,45.8,45.92,86700.0,27.108,27.3327,27.0726,27.1435,86700.0
2008-08-18 15:20:00,45.93,46.01,45.82,45.85,138900.0,27.1494,27.1967,27.0844,27.1021,138900.0
2008-08-18 15:30:00,45.86,46.06,45.85,45.99,162500.0,27.108,27.2263,27.1021,27.1849,162500.0
2008-08-18 15:40:00,45.98,46.0,45.83,45.92,317700.0,27.179,27.1908,27.0903,27.1435,317700.0
2008-08-18 15:50:00,45.91,46.12,45.89,46.03,359400.0,27.1376,27.2617,27.1258,27.2085,359400.0
2008-08-19 09:30:00,45.8,45.87,45.25,45.3,278300.0,27.0726,27.114,26.7475,26.777,278300.0
2008-08-19 09:40:00,45.31,45.35,44.9,44.91,334700.0,26.7829,26.8066,26.5406,26.5465,334700.0
2008-08-19 09:50:00,44.92,45.42,44.83,45.33,386800.0,26.5524,26.848,26.4992,26.7948,386800.0
2008-08-19 10:00:00,45.32,45.35,45.04,45.23,252700.0,26.7889,26.8066,26.6233,26.7357,252700.0
2008-08-19 10:10:00,45.23,45.3,45.15,45.29,218900.0,26.7357,26.777,26.6884,26.7711,218900.0
2008-08-19 10:20:00,45.27,45.27,45.07,45.13,208100.0,26.7593,26.7593,26.6411,26.6765,208100.0
2008-08-19 10:30:00,45.12,45.13,44.94,45.03,190400.0,26.6706,26.6765,26.5642,26.6174,190400.0
2008-08-19 10:40:00,45.04,45.1,44.95,45.01,168300.0,26.6233,26.6588,26.5701,26.6056,168300.0
2008-08-19 10:50:00,45.01,45.01,44.8,44.86,231400.0,26.6056,26.6056,26.4815,26.5169,231400.0
2008-08-19 11:00:00,44.85,44.88,44.67,44.76,227500.0,26.511,26.5288,26.4046,26.4578,227500.0
2008-08-19 11:10:00,44.78,44.89,44.65,44.75,152200.0,26.4697,26.5347,26.3928,26.4519,152200.0
2008-08-19 11:20:00,44.74,44.81,44.67,44.73,138100.0,26.446,26.4874,26.4046,26.4401,138100.0
2008-08-19 11:30:00,44.74,44.98,44.69,44.94,181600.0,26.446,26.5879,26.4165,26.5642,181600.0
2008-08-19 11:40:00,44.94,45.03,44.93,45.0,84400.0,26.5642,26.6174,26.5583,26.5997,84400.0
2008-08-19 11:50:00,45.01,45.09,44.92,45.0,99100.0,26.6056,26.6529,26.5524,26.5997,99100.0
2008-08-19 12:00:00,45.0,45.06,44.79,44.82,139800.0,26.5997,26.6352,26.4756,26.4933,139800.0
2008-08-19 12:10:00,44.83,45.06,44.81,45.05,86000.0,26.4992,26.6352,26.4874,26.6293,86000.0
2008-08-19 12:20:00,45.06,45.13,44.94,45.0,64100.0,26.6352,26.6765,26.5642,26.5997,64100.0
2008-08-19 12:30:00,45.01,45.16,44.95,45.11,69000.0,26.6056,26.6943,26.5701,26.6647,69000.0
2008-08-19 12:40:00,45.11,45.13,44.98,45.13,79000.0,26.6647,26.6765,26.5879,26.6765,79000.0
2008-08-19 12:50:00,45.13,45.14,44.92,44.97,114100.0,26.6765,26.6825,26.5524,26.582,114100.0
2008-08-19 13:00:00,44.96,45.0,44.86,44.97,101100.0,26.5761,26.5997,26.5169,26.582,101100.0
2008-08-19 13:10:00,44.98,45.19,44.96,45.03,80500.0,26.5879,26.712,26.5761,26.6174,80500.0
2008-08-19 13:20:00,45.04,45.2,45.02,45.08,79500.0,26.6233,26.7179,26.6115,26.647,79500.0
2008-08-19 13:30:00,45.09,45.19,45.03,45.06,163300.0,26.6529,26.712,26.6174,26.6352,163300.0
2008-08-19 13:40:00,45.06,45.18,45.01,45.12,91700.0,26.6352,26.7061,26.6056,26.6706,91700.0
2008-08-19 13:50:00,45.11,45.13,44.94,44.94,87300.0,26.6647,26.6765,26.5642,26.5642,87300.0
2008-08-19 14:00:00,44.93,45.12,44.93,45.08,119600.0,26.5583,26.6706,26.5583,26.647,119600.0
2008-08-19 14:10:00,45.08,45.12,44.97,44.98,88400.0,26.647,26.6706,26.582,26.5879,88400.0
2008-08-19 14:20:00,44.99,45.05,44.88,44.94,119300.0,26.5938,26.6293,26.5288,26.5642,119300.0
2008-08-19 14:30:00,44.93,44.96,44.88,44.88,69600.0,26.5583,26.5761,26.5288,26.5288,69600.0
2008-08-19 14:40:00,44.87,45.0,44.84,44.97,55300.0,26.5229,26.5997,26.5051,26.582,55300.0
2008-08-19 14:50:00,44.98,45.05,44.96,45.01,49600.0,26.5879,26.6293,26.5761,26.6056,49600.0
2008-08-19 15:00:00,45.02,45.02,44.78,44.79,196000.0,26.6115,26.6115,26.4697,26.4756,196000.0
2008-08-19 15:10:00,44.8,44.89,44.78,44.81,164600.0,26.4815,26.5347,26.4697,26.4874,164600.0
2008-08-19 15:20:00,44.81,44.93,44.75,44.86,235200.0,26.4874,26.5583,26.4519,26.5169,235200.0
2008-08-19 15:30:00,44.86,44.91,44.76,44.81,222200.0,26.5169,26.5465,26.4578,26.4874,222200.0
2008-08-19 15:40:00,44.81,44.85,44.72,44.75,389900.0,26.4874,26.511,26.4342,26.4519,389900.0
2008-08-19 15:50:00,44.75,44.88,44.71,44.79,488100.0,26.4519,26.5288,26.4283,26.4756,488100.0
2008-08-20 09:30:00,45.02,45.02,44.55,44.71,290800.0,26.6115,26.6115,26.3337,26.4283,290800.0
2008-08-20 09:40:00,44.74,44.86,44.57,44.6,287000.0,26.446,26.5169,26.3455,26.3633,287000.0
2008-08-20 09:50:00,44.6,44.73,44.39,44.4,375800.0,26.3633,26.4401,26.2391,26.245,375800.0
2008-08-20 10:00:00,44.4,44.51,44.19,44.25,349300.0,26.245,26.3101,26.1209,26.1564,349300.0
2008-08-20 10:10:00,44.25,44.37,44.15,44.21,422300.0,26.1564,26.2273,26.0973,26.1327,422300.0
2008-08-20 10:20:00,44.22,44.26,44.08,44.19,297600.0,26.1386,26.1623,26.0559,26.1209,297600.0
2008-08-20 10:30:00,44.21,44.55,44.18,44.4,343300.0,26.1327,26.3337,26.115,26.245,343300.0
2008-08-20 10:40:00,44.4,44.65,44.27,44.6,392900.0,26.245,26.3928,26.1682,26.3633,392900.0
2008-08-20 10:50:00,44.6,44.88,44.53,44.75,287200.0,26.3633,26.5288,26.3219,26.4519,287200.0
2008-08-20 11:00:00,44.75,44.85,44.7,44.74,245800.0,26.4519,26.511,26.4224,26.446,245800.0
2008-08-20 11:10:00,44.75,44.94,44.68,44.85,191900.0,26.4519,26.5642,26.4105,26.511,191900.0
2008-08-20 11:20:00,44.82,44.88,44.76,44.85,136900.0,26.4933,26.5288,26.4578,26.511,136900.0
2008-08-20 11:30:00,44.84,44.84,44.39,44.41,131500.0,26.5051,26.5051,26.2391,26.2509,131500.0
2008-08-20 11:40:00,44.41,44.44,44.27,44.32,101500.0,26.2509,26.2687,26.1682,26.1977,101500.0
2008-08-20 11:50:00,44.34,44.41,44.33,44.39,94500.0,26.2096,26.2509,26.2037,26.2391,94500.0
2008-08-20 12:00:00,44.4,44.46,44.12,44.21,153800.0,26.245,26.2805,26.0795,26.1327,153800.0
2008-08-20 12:10:00,44.19,44.29,44.05,44.11,168900.0,26.1209,26.18,26.0381,26.0736,168900.0
2008-08-20 12:20:00,44.13,44.36,44.07,44.26,110700.0,26.0854,26.2214,26.05,26.1623,110700.0
2008-08-20 12:30:00,44.27,44.43,44.22,44.38,105200.0,26.1682,26.2628,26.1386,26.2332,105200.0
2008-08-20 12:40:00,44.37,44.45,44.32,44.32,99000.0,26.2273,26.2746,26.1977,26.1977,99000.0
2008-08-20 12:50:00,44.32,44.41,44.25,44.4,79000.0,26.1977,26.2509,26.1564,26.245,79000.0
2008-08-20 13:00:00,44.42,44.51,44.33,44.51,75800.0,26.2569,26.3101,26.2037,26.3101,75800.0
2008-08-20 13:10:00,44.52,44.54,44.36,44.45,84000.0,26.316,26.3278,26.2214,26.2746,84000.0
2008-08-20 13:20:00,44.45,44.5,44.36,44.5,68800.0,26.2746,26.3041,26.2214,26.3041,68800.0
2008-08-20 13:30:00,44.5,44.5,44.44,44.45,91700.0,26.3041,26.3041,26.2687,26.2746,91700.0
2008-08-20 13:40:00,44.44,44.47,44.4,44.47,71000.0,26.2687,26.2864,26.245,26.2864,71000.0
2008-08-20 13:50:00,44.44,44.47,44.39,44.44,51100.0,26.2687,26.2864,26.2391,26.2687,51100.0
2008-08-20 14:00:00,44.44,44.44,44.14,44.18,141900.0,26.2687,26.2687,26.0913,26.115,141900.0
2008-08-20 14:10:00,44.18,44.18,43.91,43.95,248400.0,26.115,26.115,25.9554,25.979,248400.0
2008-08-20 14:20:00,43.95,44.0,43.79,43.79,253300.0,25.979,26.0086,25.8845,25.8845,253300.0
2008-08-20 14:30:00,43.79,43.81,43.6,43.66,335300.0,25.8845,25.8963,25.7722,25.8076,335300.0
2008-08-20 14:40:00,43.65,43.82,43.6,43.74,161100.0,25.8017,25.9022,25.7722,25.8549,161100.0
2008-08-20 14:50:00,43.75,43.97,43.74,43.96,119400.0,25.8608,25.9909,25.8549,25.9849,119400.0
2008-08-20 15:00:00,43.97,44.06,43.91,43.98,219700.0,25.9909,26.0441,25.9554,25.9968,219700.0
2008-08-20 15:10:00,43.97,43.97,43.8,43.83,160700.0,25.9909,25.9909,25.8904,25.9081,160700.0
2008-08-20 15:20:00,43.82,44.02,43.77,43.94,202100.0,25.9022,26.0204,25.8726,25.9731,202100.0
2008-08-20 15:30:00,43.94,44.1,43.86,44.03,311100.0,25.9731,26.0677,25.9258,26.0263,311100.0
2008-08-20 15:40:00,44.02,44.15,44.01,44.12,359500.0,26.0204,26.0973,26.0145,26.0795,359500.0
2008-08-20 15:50:00,44.12,44.23,44.09,44.21,479400.0,26.0795,26.1445,26.0618,26.1327,479400.0
2008-08-21 09:30:00,43.61,43.79,43.25,43.56,266700.0,25.7781,25.8845,25.5653,25.7485,266700.0
2008-08-21 09:40:00,43.58,43.75,43.38,43.4,234400.0,25.7603,25.8608,25.6421,25.6539,234400.0
2008-08-21 09:50:00,43.4,44.03,43.38,43.85,193800.0,25.6539,26.0263,25.6421,25.9199,193800.0
2008-08-21 10:00:00,43.88,44.15,43.81,43.82,109600.0,25.9377,26.0973,25.8963,25.9022,109600.0
2008-08-21 10:10:00,43.82,43.89,43.57,43.89,154200.0,25.9022,25.9436,25.7544,25.9436,154200.0
2008-08-21 10:20:00,43.87,43.97,43.7,43.81,92000.0,25.9317,25.9909,25.8313,25.8963,92000.0
2008-08-21 10:30:00,43.8,43.82,43.57,43.65,95000.0,25.8904,25.9022,25.7544,25.8017,95000.0
2008-08-21 10:40:00,43.64,43.64,43.37,43.5,146100.0,25.7958,25.7958,25.6362,25.713,146100.0
2008-08-21 10:50:00,43.5,43.79,43.37,43.76,134600.0,25.713,25.8845,25.6362,25.8667,134600.0
2008-08-21 11:00:00,43.76,43.86,43.68,43.7,65600.0,25.8667,25.9258,25.8194,25.8313,65600.0
2008-08-21 11:10:00,43.72,43.81,43.65,43.71,80900.0,25.8431,25.8963,25.8017,25.8372,80900.0
2008-08-21 11:20:00,43.71,43.94,43.71,43.92,57800.0,25.8372,25.9731,25.8372,25.9613,57800.0
2008-08-21 11:30:00,43.91,44.07,43.84,44.03,151200.0,25.9554,26.05,25.914,26.0263,151200.0
2008-08-21 11:40:00,44.03,44.22,43.99,43.99,100300.0,26.0263,26.1386,26.0027,26.0027,100300.0
2008-08-21 11:50:00,43.98,44.06,43.87,44.0,98600.0,25.9968,26.0441,25.9317,26.0086,98600.0
2008-08-21 12:00:00,44.02,44.23,44.02,44.1,60700.0,26.0204,26.1445,26.0204,26.0677,60700.0
2008-08-21 12:10:00,44.11,44.14,44.04,44.14,47200.0,26.0736,26.0913,26.0322,26.0913,47200.0
2008-08-21 12:20:00,44.12,44.14,43.97,43.99,42100.0,26.0795,26.0913,25.9909,26.0027,42100.0
2008-08-21 12:30:00,43.98,44.12,43.8,44.06,51800.0,25.9968,26.0795,25.8904,26.0441,51800.0
2008-08-21 12:40:00,44.04,44.07,43.94,44.06,34300.0,26.0322,26.05,25.9731,26.0441,34300.0
2008-08-21 12:50:00,44.06,44.13,44.05,44.07,24000.0,26.0441,26.0854,26.0381,26.05,24000.0
2008-08-21 13:00:00,44.09,44.09,43.94,44.07,87000.0,26.0618,26.0618,25.9731,26.05,87000.0
2008-08-21 13:10:00,44.06,44.15,43.99,44.11,65100.0,26.0441,26.0973,26.0027,26.0736,65100.0
2008-08-21 13:20:00,44.13,44.2,44.04,44.08,54900.0,26.0854,26.1268,26.0322,26.0559,54900.0
2008-08-21 13:30:00,44.09,44.23,44.04,44.21,85900.0,26.0618,26.1445,26.0322,26.1327,85900.0
2008-08-21 13:40:00,44.22,44.22,44.02,44.12,43300.0,26.1386,26.1386,26.0204,26.0795,43300.0
2008-08-21 13:50:00,44.13,44.16,44.03,44.11,63800.0,26.0854,26.1032,26.0263,26.0736,63800.0
2008-08-21 14:00:00,44.1,44.14,44.03,44.05,78300.0,26.0677,26.0913,26.0263,26.0381,78300.0
2008-08-21 14:10:00,44.07,44.24,44.04,44.16,105600.0,26.05,26.1505,26.0322,26.1032,105600.0
2008-08-21 14:20:00,44.18,44.25,44.11,44.16,76500.0,26.115,26.1564,26.0736,26.1032,76500.0
2008-08-21 14:30:00,44.18,44.33,44.18,44.27,71900.0,26.115,26.2037,26.115,26.1682,71900.0
2008-08-21 14:40:00,44.27,44.29,44.19,44.22,102200.0,26.1682,26.18,26.1209,26.1386,102200.0
2008-08-21 14:50:00,44.23,44.25,44.16,44.22,77200.0,26.1445,26.1564,26.1032,26.1386,77200.0
2008-08-21 15:00:00,44.24,44.28,44.22,44.27,143300.0,26.1505,26.1741,26.1386,26.1682,143300.0
2008-08-21 15:10:00,44.28,44.44,44.23,44.31,130200.0,26.1741,26.2687,26.1445,26.1918,130200.0
2008-08-21 15:20:00,44.31,44.35,44.21,44.27,102300.0,26.1918,26.2155,26.1327,26.1682,102300.0
2008-08-21 15:30:00,44.27,44.33,44.2,44.26,156800.0,26.1682,26.2037,26.1268,26.1623,156800.0
2008-08-21 15:40:00,44.25,44.38,44.24,44.36,186100.0,26.1564,26.2332,26.1505,26.2214,186100.0
2008-08-21 15:50:00,44.36,44.42,44.29,44.35,181000.0,26.2214,26.2569,26.18,26.2155,181000.0
2008-08-22 09:30:00,44.56,45.0,44.56,44.75,128300.0,26.3396,26.5997,26.3396,26.4519,128300.0
2008-08-22 09:40:00,44.77,45.34,44.77,45.31,165700.0,26.4637,26.8007,26.4637,26.7829,165700.0
2008-08-22 09:50:00,45.3,45.32,44.96,45.15,206500.0,26.777,26.7889,26.5761,26.6884,206500.0
2008-08-22 10:00:00,45.17,45.29,45.02,45.18,174500.0,26.7002,26.7711,26.6115,26.7061,174500.0
2008-08-22 10:10:00,45.18,45.36,45.14,45.34,94500.0,26.7061,26.8125,26.6825,26.8007,94500.0
2008-08-22 10:20:00,45.34,45.37,45.14,45.16,112800.0,26.8007,26.8184,26.6825,26.6943,112800.0
2008-08-22 10:30:00,45.17,45.22,45.07,45.19,89700.0,26.7002,26.7297,26.6411,26.712,89700.0
2008-08-22 10:40:00,45.19,45.21,44.93,44.93,120400.0,26.712,26.7238,26.5583,26.5583,120400.0
2008-08-22 10:50:00,44.94,44.99,44.78,44.83,108200.0,26.5642,26.5938,26.4697,26.4992,108200.0
2008-08-22 11:00:00,44.82,44.84,44.55,44.68,211400.0,26.4933,26.5051,26.3337,26.4105,211400.0
2008-08-22 11:10:00,44.69,44.75,44.59,44.72,87300.0,26.4165,26.4519,26.3573,26.4342,87300.0
2008-08-22 11:20:00,44.74,44.77,44.58,44.61,71500.0,26.446,26.4637,26.3514,26.3692,71500.0
2008-08-22 11:30:00,44.62,44.68,44.53,44.57,70000.0,26.3751,26.4105,26.3219,26.3455,70000.0
2008-08-22 11:40:00,44.57,44.71,44.51,44.69,61800.0,26.3455,26.4283,26.3101,26.4165,61800.0
2008-08-22 11:50:00,44.69,44.71,44.56,44.61,107900.0,26.4165,26.4283,26.3396,26.3692,107900.0
2008-08-22 12:00:00,44.61,44.63,44.56,44.59,178900.0,26.3692,26.381,26.3396,26.3573,178900.0
2008-08-22 12:10:00,44.61,44.8,44.61,44.67,130100.0,26.3692,26.4815,26.3692,26.4046,130100.0
2008-08-22 12:20:00,44.67,44.69,44.54,44.64,110600.0,26.4046,26.4165,26.3278,26.3869,110600.0
2008-08-22 12:30:00,44.63,44.64,44.43,44.44,101300.0,26.381,26.3869,26.2628,26.2687,101300.0
2008-08-22 12:40:00,44.45,44.58,44.44,44.48,78000.0,26.2746,26.3514,26.2687,26.2923,78000.0
2008-08-22 12:50:00,44.48,44.61,44.48,44.61,79600.0,26.2923,26.3692,26.2923,26.3692,79600.0
2008-08-22 13:00:00,44.61,44.7,44.57,44.67,149400.0,26.3692,26.4224,26.3455,26.4046,149400.0
2008-08-22 13:10:00,44.66,44.75,44.61,44.75,123000.0,26.3987,26.4519,26.3692,26.4519,123000.0
2008-08-22 13:20:00,44.75,44.96,44.75,44.93,67900.0,26.4519,26.5761,26.4519,26.5583,67900.0
2008-08-22 13:30:00,44.94,44.99,44.79,44.9,70100.0,26.5642,26.5938,26.4756,26.5406,70100.0
2008-08-22 13:40:00,44.9,44.98,44.87,44.94,42800.0,26.5406,26.5879,26.5229,26.5642,42800.0
2008-08-22 13:50:00,44.95,44.95,44.81,44.85,125800.0,26.5701,26.5701,26.4874,26.511,125800.0
2008-08-22 14:00:00,44.85,44.91,44.78,44.85,101700.0,26.511,26.5465,26.4697,26.511,101700.0
2008-08-22 14:10:00,44.84,44.98,44.83,44.93,57200.0,26.5051,26.5879,26.4992,26.5583,57200.0
2008-08-22 14:20:00,44.92,45.08,44.92,45.06,90300.0,26.5524,26.647,26.5524,26.6352,90300.0
2008-08-22 14:30:00,45.07,45.1,44.92,44.95,109200.0,26.6411,26.6588,26.5524,26.5701,109200.0
2008-08-22 14:40:00,44.94,44.99,44.84,44.85,75100.0,26.5642,26.5938,26.5051,26.511,75100.0
2008-08-22 14:50:00,44.84,45.02,44.83,45.02,38300.0,26.5051,26.6115,26.4992,26.6115,38300.0
2008-08-22 15:00:00,45.01,45.04,44.95,45.0,50400.0,26.6056,26.6233,26.5701,26.5997,50400.0
2008-08-22 15:10:00,45.0,45.0,44.93,44.98,100900.0,26.5997,26.5997,26.5583,26.5879,100900.0
2008-08-22 15:20:00,44.98,45.05,44.95,45.04,123900.0,26.5879,26.6293,26.5701,26.6233,123900.0
2008-08-22 15:30:00,45.03,45.1,45.01,45.05,205800.0,26.6174,26.6588,26.6056,26.6293,205800.0
2008-08-22 15:40:00,45.06,45.1,44.95,45.1,218800.0,26.6352,26.6588,26.5701,26.6588,218800.0
2008-08-22 15:50:00,45.1,45.13,45.03,45.08,212300.0,26.6588,26.6765,26.6174,26.647,212300.0
2008-08-25 09:30:00,44.93,44.93,44.49,44.74,100700.0,26.5583,26.5583,26.2982,26.446,100700.0
2008-08-25 09:40:00,44.74,44.94,44.45,44.56,118500.0,26.446,26.5642,26.2746,26.3396,118500.0
2008-08-25 09:50:00,44.53,44.83,44.44,44.76,148500.0,26.3219,26.4992,26.2687,26.4578,148500.0
2008-08-25 10:00:00,44.77,44.98,44.69,44.85,216700.0,26.4637,26.5879,26.4165,26.511,216700.0
2008-08-25 10:10:00,44.84,45.03,44.84,44.98,105700.0,26.5051,26.6174,26.5051,26.5879,105700.0
2008-08-25 10:20:00,44.99,45.1,44.97,45.02,84900.0,26.5938,26.6588,26.582,26.6115,84900.0
2008-08-25 10:30:00,45.03,45.08,44.86,45.03,105500.0,26.6174,26.647,26.5169,26.6174,105500.0
2008-08-25 10:40:00,45.03,45.17,44.98,45.0,59200.0,26.6174,26.7002,26.5879,26.5997,59200.0
2008-08-25 10:50:00,44.97,44.97,44.77,44.84,63900.0,26.582,26.582,26.4637,26.5051,63900.0
2008-08-25 11:00:00,44.84,44.85,44.7,44.78,56800.0,26.5051,26.511,26.4224,26.4697,56800.0
2008-08-25 11:10:00,44.77,44.82,44.73,44.8,60400.0,26.4637,26.4933,26.4401,26.4815,60400.0
2008-08-25 11:20:00,44.79,44.84,44.7,44.73,126900.0,26.4756,26.5051,26.4224,26.4401,126900.0
2008-08-25 11:30:00,44.74,44.84,44.73,44.83,77400.0,26.446,26.5051,26.4401,26.4992,77400.0
2008-08-25 11:40:00,44.83,44.99,44.82,44.98,82700.0,26.4992,26.5938,26.4933,26.5879,82700.0
2008-08-25 11:50:00,44.97,44.97,44.65,44.72,130600.0,26.582,26.582,26.3928,26.4342,130600.0
2008-08-25 12:00:00,44.72,44.84,44.65,44.73,152300.0,26.4342,26.5051,26.3928,26.4401,152300.0
2008-08-25 12:10:00,44.72,44.75,44.55,44.64,139500.0,26.4342,26.4519,26.3337,26.3869,139500.0
2008-08-25 12:20:00,44.64,44.64,44.43,44.44,68300.0,26.3869,26.3869,26.2628,26.2687,68300.0
2008-08-25 12:30:00,44.44,44.58,44.42,44.56,67500.0,26.2687,26.3514,26.2569,26.3396,67500.0
2008-08-25 12:40:00,44.57,44.59,44.46,44.47,88400.0,26.3455,26.3573,26.2805,26.2864,88400.0
2008-08-25 12:50:00,44.48,44.65,44.36,44.6,95800.0,26.2923,26.3928,26.2214,26.3633,95800.0
2008-08-25 13:00:00,44.59,44.8,44.56,44.78,73800.0,26.3573,26.4815,26.3396,26.4697,73800.0
2008-08-25 13:10:00,44.76,44.77,44.57,44.6,69300.0,26.4578,26.4637,26.3455,26.3633,69300.0
2008-08-25 13:20:00,44.62,44.76,44.57,44.68,43900.0,26.3751,26.4578,26.3455,26.4105,43900.0
2008-08-25 13:30:00,44.68,44.7,44.61,44.69,34300.0,26.4105,26.4224,26.3692,26.4165,34300.0
2008-08-25 13:40:00,44.69,44.74,44.66,44.68,110200.0,26.4165,26.446,26.3987,26.4105,110200.0
2008-08-25 13:50:00,44.68,44.73,44.63,44.67,96400.0,26.4105,26.4401,26.381,26.4046,96400.0
2008-08-25 14:00:00,44.66,44.69,44.54,44.61,98300.0,26.3987,26.4165,26.3278,26.3692,98300.0
2008-08-25 14:10:00,44.6,44.61,44.5,44.54,83500.0,26.3633,26.3692,26.3041,26.3278,83500.0
2008-08-25 14:20:00,44.53,44.55,44.38,44.38,125500.0,26.3219,26.3337,26.2332,26.2332,125500.0
2008-08-25 14:30:00,44.4,44.42,44.35,44.38,55700.0,26.245,26.2569,26.2155,26.2332,55700.0
2008-08-25 14:40:00,44.38,44.57,44.37,44.51,69700.0,26.2332,26.3455,26.2273,26.3101,69700.0
2008-08-25 14:50:00,44.51,44.52,44.3,44.33,90800.0,26.3101,26.316,26.1859,26.2037,90800.0
2008-08-25 15:00:00,44.33,44.46,44.32,44.39,111800.0,26.2037,26.2805,26.1977,26.2391,111800.0
2008-08-25 15:10:00,44.39,44.42,44.27,44.3,200300.0,26.2391,26.2569,26.1682,26.1859,200300.0
2008-08-25 15:20:00,44.3,44.32,44.2,44.26,154900.0,26.1859,26.1977,26.1268,26.1623,154900.0
2008-08-25 15:30:00,44.26,44.28,44.07,44.08,249900.0,26.1623,26.1741,26.05,26.0559,249900.0
2008-08-25 15:40:00,44.09,44.17,44.03,44.11,363700.0,26.0618,26.1091,26.0263,26.0736,363700.0
2008-08-25 15:50:00,44.12,44.33,44.08,44.2,489500.0,26.0795,26.2037,26.0559,26.1268,489500.0
2008-08-26 09:30:00,44.28,44.37,43.68,43.8,162000.0,26.1741,26.2273,25.8194,25.8904,162000.0
2008-08-26 09:40:00,43.81,44.01,43.65,44.01,135100.0,25.8963,26.0145,25.8017,26.0145,135100.0
2008-08-26 09:50:00,44.01,44.01,43.79,43.95,62600.0,26.0145,26.0145,25.8845,25.979,62600.0
2008-08-26 10:00:00,43.96,44.07,43.85,43.88,102600.0,25.9849,26.05,25.9199,25.9377,102600.0
2008-08-26 10:10:00,43.88,44.03,43.86,44.0,109700.0,25.9377,26.0263,25.9258,26.0086,109700.0
2008-08-26 10:20:00,44.01,44.11,43.92,44.11,174700.0,26.0145,26.0736,25.9613,26.0736,174700.0
2008-08-26 10:30:00,44.1,44.41,44.1,44.37,158300.0,26.0677,26.2509,26.0677,26.2273,158300.0
2008-08-26 10:40:00,44.38,44.49,44.29,44.3,247400.0,26.2332,26.2982,26.18,26.1859,247400.0
2008-08-26 10:50:00,44.28,44.5,44.23,44.49,119100.0,26.1741,26.3041,26.1445,26.2982,119100.0
2008-08-26 11:00:00,44.5,44.52,44.3,44.34,63800.0,26.3041,26.316,26.1859,26.2096,63800.0
2008-08-26 11:10:00,44.33,44.35,44.23,44.27,68300.0,26.2037,26.2155,26.1445,26.1682,68300.0
2008-08-26 11:20:00,44.27,44.27,44.14,44.2,59300.0,26.1682,26.1682,26.0913,26.1268,59300.0
2008-08-26 11:30:00,44.19,44.24,44.04,44.1,84200.0,26.1209,26.1505,26.0322,26.0677,84200.0
2008-08-26 11:40:00,44.1,44.19,44.05,44.09,95000.0,26.0677,26.1209,26.0381,26.0618,95000.0
2008-08-26 11:50:00,44.11,44.22,44.09,44.18,77400.0,26.0736,26.1386,26.0618,26.115,77400.0
2008-08-26 12:00:00,44.17,44.28,44.14,44.26,57500.0,26.1091,26.1741,26.0913,26.1623,57500.0
2008-08-26 12:10:00,44.27,44.31,44.19,44.29,49500.0,26.1682,26.1918,26.1209,26.18,49500.0
2008-08-26 12:20:00,44.29,44.37,44.15,44.19,64900.0,26.18,26.2273,26.0973,26.1209,64900.0
2008-08-26 12:30:00,44.19,44.24,44.13,44.2,81000.0,26.1209,26.1505,26.0854,26.1268,81000.0
2008-08-26 12:40:00,44.21,44.33,44.17,44.23,133800.0,26.1327,26.2037,26.1091,26.1445,133800.0
2008-08-26 12:50:00,44.23,44.23,44.11,44.16,96300.0,26.1445,26.1445,26.0736,26.1032,96300.0
2008-08-26 13:00:00,44.16,44.16,44.03,44.06,90600.0,26.1032,26.1032,26.0263,26.0441,90600.0
2008-08-26 13:10:00,44.05,44.09,44.0,44.02,68900.0,26.0381,26.0618,26.0086,26.0204,68900.0
2008-08-26 13:20:00,44.02,44.11,44.02,44.05,59200.0,26.0204,26.0736,26.0204,26.0381,59200.0
2008-08-26 13:30:00,44.06,44.06,43.95,43.96,108400.0,26.0441,26.0441,25.979,25.9849,108400.0
2008-08-26 13:40:00,43.95,43.97,43.86,43.92,63200.0,25.979,25.9909,25.9258,25.9613,63200.0
2008-08-26 13:50:00,43.92,44.15,43.92,44.14,128200.0,25.9613,26.0973,25.9613,26.0913,128200.0
2008-08-26 14:00:00,44.13,44.18,43.95,44.13,186800.0,26.0854,26.115,25.979,26.0854,186800.0
2008-08-26 14:10:00,44.13,44.24,44.06,44.16,186800.0,26.0854,26.1505,26.0441,26.1032,186800.0
2008-08-26 14:20:00,44.16,44.17,43.96,44.02,207200.0,26.1032,26.1091,25.9849,26.0204,207200.0
2008-08-26 14:30:00,44.01,44.17,43.94,44.14,85100.0,26.0145,26.1091,25.9731,26.0913,85100.0
2008-08-26 14:40:00,44.15,44.23,44.05,44.18,140800.0,26.0973,26.1445,26.0381,26.115,140800.0
2008-08-26 14:50:00,44.19,44.22,44.06,44.1,91100.0,26.1209,26.1386,26.0441,26.0677,91100.0
2008-08-26 15:00:00,44.09,44.19,44.02,44.03,106900.0,26.0618,26.1209,26.0204,26.0263,106900.0
2008-08-26 15:10:00,44.05,44.17,43.98,44.11,124200.0,26.0381,26.1091,25.9968,26.0736,124200.0
2008-08-26 15:20:00,44.12,44.12,44.04,44.12,58100.0,26.0795,26.0795,26.0322,26.0795,58100.0
2008-08-26 15:30:00,44.12,44.22,44.11,44.17,115500.0,26.0795,26.1386,26.0736,26.1091,115500.0
2008-08-26 15:40:00,44.17,44.23,44.1,44.16,252600.0,26.1091,26.1445,26.0677,26.1032,252600.0
2008-08-26 15:50:00,44.17,44.22,44.16,44.2,254600.0,26.1091,26.1386,26.1032,26.1268,254600.0
2008-08-27 09:30:00,43.89,44.08,43.77,44.05,123300.0,25.9436,26.0559,25.8726,26.0381,123300.0
2008-08-27 09:40:00,44.07,44.14,43.77,43.82,100700.0,26.05,26.0913,25.8726,25.9022,100700.0
2008-08-27 09:50:00,43.83,43.83,43.69,43.8,150100.0,25.9081,25.9081,25.8254,25.8904,150100.0
2008-08-27 10:00:00,43.8,44.06,43.76,43.99,87000.0,25.8904,26.0441,25.8667,26.0027,87000.0
2008-08-27 10:10:00,44.0,44.19,43.91,44.14,76100.0,26.0086,26.1209,25.9554,26.0913,76100.0
2008-08-27 10:20:00,44.14,44.26,44.08,44.16,144200.0,26.0913,26.1623,26.0559,26.1032,144200.0
2008-08-27 10:30:00,44.17,44.28,44.15,44.2,160800.0,26.1091,26.1741,26.0973,26.1268,160800.0
2008-08-27 10:40:00,44.2,44.25,44.06,44.11,73600.0,26.1268,26.1564,26.0441,26.0736,73600.0
2008-08-27 10:50:00,44.12,44.17,44.02,44.17,78700.0,26.0795,26.1091,26.0204,26.1091,78700.0
2008-08-27 11:00:00,44.15,44.21,44.08,44.1,47600.0,26.0973,26.1327,26.0559,26.0677,47600.0
2008-08-27 11:10:00,44.11,44.24,44.11,44.24,70400.0,26.0736,26.1505,26.0736,26.1505,70400.0
2008-08-27 11:20:00,44.24,44.32,44.21,44.21,98900.0,26.1505,26.1977,26.1327,26.1327,98900.0
2008-08-27 11:30:00,44.21,44.21,44.08,44.14,87500.0,26.1327,26.1327,26.0559,26.0913,87500.0
2008-08-27 11:40:00,44.14,44.25,44.11,44.25,54600.0,26.0913,26.1564,26.0736,26.1564,54600.0
2008-08-27 11:50:00,44.25,44.35,44.21,44.34,86900.0,26.1564,26.2155,26.1327,26.2096,86900.0
2008-08-27 12:00:00,44.35,44.47,44.29,44.45,71800.0,26.2155,26.2864,26.18,26.2746,71800.0
2008-08-27 12:10:00,44.44,44.49,44.38,44.47,52900.0,26.2687,26.2982,26.2332,26.2864,52900.0
2008-08-27 12:20:00,44.48,44.56,44.42,44.42,42600.0,26.2923,26.3396,26.2569,26.2569,42600.0
2008-08-27 12:30:00,44.43,44.49,44.39,44.44,56900.0,26.2628,26.2982,26.2391,26.2687,56900.0
2008-08-27 12:40:00,44.43,44.6,44.41,44.58,56100.0,26.2628,26.3633,26.2509,26.3514,56100.0
2008-08-27 12:50:00,44.6,44.64,44.57,44.57,43500.0,26.3633,26.3869,26.3455,26.3455,43500.0
2008-08-27 13:00:00,44.58,44.62,44.44,44.49,42600.0,26.3514,26.3751,26.2687,26.2982,42600.0
2008-08-27 13:10:00,44.49,44.59,44.49,44.57,42000.0,26.2982,26.3573,26.2982,26.3455,42000.0
2008-08-27 13:20:00,44.56,44.6,44.49,44.53,71800.0,26.3396,26.3633,26.2982,26.3219,71800.0
2008-08-27 13:30:00,44.54,44.59,44.42,44.47,39300.0,26.3278,26.3573,26.2569,26.2864,39300.0
2008-08-27 13:40:00,44.47,44.49,44.45,44.45,54700.0,26.2864,26.2982,26.2746,26.2746,54700.0
2008-08-27 13:50:00,44.45,44.45,44.32,44.33,87400.0,26.2746,26.2746,26.1977,26.2037,87400.0
2008-08-27 14:00:00,44.33,44.4,44.31,44.36,55700.0,26.2037,26.245,26.1918,26.2214,55700.0
2008-08-27 14:10:00,44.37,44.38,44.29,44.34,118200.0,26.2273,26.2332,26.18,26.2096,118200.0
2008-08-27 14:20:00,44.34,44.43,44.34,44.36,61900.0,26.2096,26.2628,26.2096,26.2214,61900.0
2008-08-27 14:30:00,44.36,44.38,44.32,44.38,34800.0,26.2214,26.2332,26.1977,26.2332,34800.0
2008-08-27 14:40:00,44.39,44.48,44.39,44.43,31800.0,26.2391,26.2923,26.2391,26.2628,31800.0
2008-08-27 14:50:00,44.44,44.44,44.27,44.29,41000.0,26.2687,26.2687,26.1682,26.18,41000.0
2008-08-27 15:00:00,44.29,44.37,44.29,44.36,37900.0,26.18,26.2273,26.18,26.2214,37900.0
2008-08-27 15:10:00,44.35,44.36,44.15,44.17,77800.0,26.2155,26.2214,26.0973,26.1091,77800.0
2008-08-27 15:20:00,44.17,44.22,44.09,44.15,118600.0,26.1091,26.1386,26.0618,26.0973,118600.0
2008-08-27 15:30:00,44.16,44.18,44.07,44.11,88900.0,26.1032,26.115,26.05,26.0736,88900.0
2008-08-27 15:40:00,44.11,44.15,44.07,44.1,100500.0,26.0736,26.0973,26.05,26.0677,100500.0
2008-08-27 15:50:00,44.11,44.3,44.1,44.28,240000.0,26.0736,26.1859,26.0677,26.1741,240000.0
2008-08-28 09:30:00,44.54,44.98,44.46,44.82,51600.0,26.3278,26.5879,26.2805,26.4933,51600.0
2008-08-28 09:40:00,44.84,44.94,44.6,44.77,84800.0,26.5051,26.5642,26.3633,26.4637,84800.0
2008-08-28 09:50:00,44.77,44.78,44.59,44.61,81300.0,26.4637,26.4697,26.3573,26.3692,81300.0
2008-08-28 10:00:00,44.61,44.66,44.43,44.51,72900.0,26.3692,26.3987,26.2628,26.3101,72900.0
2008-08-28 10:10:00,44.52,44.72,44.48,44.7,72600.0,26.316,26.4342,26.2923,26.4224,72600.0
2008-08-28 10:20:00,44.71,44.78,44.65,44.76,104600.0,26.4283,26.4697,26.3928,26.4578,104600.0
2008-08-28 10:30:00,44.75,44.95,44.7,44.93,139900.0,26.4519,26.5701,26.4224,26.5583,139900.0
2008-08-28 10:40:00,44.93,45.15,44.9,45.07,293300.0,26.5583,26.6884,26.5406,26.6411,293300.0
2008-08-28 10:50:00,45.08,45.16,45.04,45.13,142200.0,26.647,26.6943,26.6233,26.6765,142200.0
2008-08-28 11:00:00,45.13,45.14,44.92,44.93,121700.0,26.6765,26.6825,26.5524,26.5583,121700.0
2008-08-28 11:10:00,44.94,45.0,44.88,44.98,80600.0,26.5642,26.5997,26.5288,26.5879,80600.0
2008-08-28 11:20:00,44.99,45.02,44.88,44.99,138500.0,26.5938,26.6115,26.5288,26.5938,138500.0
2008-08-28 11:30:00,44.99,45.19,44.98,45.14,134000.0,26.5938,26.712,26.5879,26.6825,134000.0
2008-08-28 11:40:00,45.14,45.18,45.0,45.14,96200.0,26.6825,26.7061,26.5997,26.6825,96200.0
2008-08-28 11:50:00,45.14,45.27,45.07,45.21,133400.0,26.6825,26.7593,26.6411,26.7238,133400.0
2008-08-28 12:00:00,45.21,45.3,45.1,45.21,70900.0,26.7238,26.777,26.6588,26.7238,70900.0
2008-08-28 12:10:00,45.21,45.25,45.15,45.2,50700.0,26.7238,26.7475,26.6884,26.7179,50700.0
2008-08-28 12:20:00,45.2,45.21,45.12,45.18,49000.0,26.7179,26.7238,26.6706,26.7061,49000.0
2008-08-28 12:30:00,45.18,45.24,45.06,45.09,43400.0,26.7061,26.7416,26.6352,26.6529,43400.0
2008-08-28 12:40:00,45.07,45.15,45.05,45.05,27700.0,26.6411,26.6884,26.6293,26.6293,27700.0
2008-08-28 12:50:00,45.04,45.17,45.03,45.09,38900.0,26.6233,26.7002,26.6174,26.6529,38900.0
2008-08-28 13:00:00,45.1,45.25,45.05,45.23,69300.0,26.6588,26.7475,26.6293,26.7357,69300.0
2008-08-28 13:10:00,45.22,45.27,45.17,45.21,93800.0,26.7297,26.7593,26.7002,26.7238,93800.0
2008-08-28 13:20:00,45.21,45.3,45.18,45.28,63300.0,26.7238,26.777,26.7061,26.7652,63300.0
2008-08-28 13:30:00,45.29,45.37,45.27,45.3,58800.0,26.7711,26.8184,26.7593,26.777,58800.0
2008-08-28 13:40:00,45.3,45.37,45.25,45.28,126000.0,26.777,26.8184,26.7475,26.7652,126000.0
2008-08-28 13:50:00,45.28,45.42,45.26,45.41,103000.0,26.7652,26.848,26.7534,26.842,103000.0
2008-08-28 14:00:00,45.42,45.42,45.24,45.24,155800.0,26.848,26.848,26.7416,26.7416,155800.0
2008-08-28 14:10:00,45.25,45.47,45.24,45.4,155900.0,26.7475,26.8775,26.7416,26.8361,155900.0
2008-08-28 14:20:00,45.4,45.45,45.34,45.43,76000.0,26.8361,26.8657,26.8007,26.8539,76000.0
2008-08-28 14:30:00,45.43,45.49,45.15,45.44,80400.0,26.8539,26.8893,26.6884,26.8598,80400.0
2008-08-28 14:40:00,45.44,45.44,45.35,45.35,56100.0,26.8598,26.8598,26.8066,26.8066,56100.0
2008-08-28 14:50:00,45.35,45.45,45.35,45.38,73100.0,26.8066,26.8657,26.8066,26.8243,73100.0
2008-08-28 15:00:00,45.39,45.4,45.38,45.39,74900.0,26.8302,26.8361,26.8243,26.8302,74900.0
2008-08-28 15:10:00,45.39,45.4,45.39,45.39,72000.0,26.8302,26.8361,26.8302,26.8302,72000.0
2008-08-28 15:20:00,45.4,45.4,45.32,45.39,149800.0,26.8361,26.8361,26.7889,26.8302,149800.0
2008-08-28 15:30:00,45.39,45.51,45.34,45.47,228500.0,26.8302,26.9012,26.8007,26.8775,228500.0
2008-08-28 15:40:00,45.48,45.5,45.26,45.26,306200.0,26.8834,26.8952,26.7534,26.7534,306200.0
2008-08-28 15:50:00,45.27,45.44,45.23,45.42,277300.0,26.7593,26.8598,26.7357,26.848,277300.0
2008-08-29 09:30:00,45.12,45.21,44.88,44.98,114100.0,26.6706,26.7238,26.5288,26.5879,114100.0
2008-08-29 09:40:00,44.99,45.23,44.96,45.19,139200.0,26.5938,26.7357,26.5761,26.712,139200.0
2008-08-29 09:50:00,45.18,45.29,45.1,45.15,140700.0,26.7061,26.7711,26.6588,26.6884,140700.0
2008-08-29 10:00:00,45.17,45.22,44.88,45.01,99400.0,26.7002,26.7297,26.5288,26.6056,99400.0
2008-08-29 10:10:00,45.01,45.08,44.95,44.98,46900.0,26.6056,26.647,26.5701,26.5879,46900.0
2008-08-29 10:20:00,45.0,45.08,44.89,44.93,54300.0,26.5997,26.647,26.5347,26.5583,54300.0
2008-08-29 10:30:00,44.94,45.02,44.92,44.99,51800.0,26.5642,26.6115,26.5524,26.5938,51800.0
2008-08-29 10:40:00,45.0,45.0,44.81,44.9,76600.0,26.5997,26.5997,26.4874,26.5406,76600.0
2008-08-29 10:50:00,44.91,45.04,44.9,44.97,54800.0,26.5465,26.6233,26.5406,26.582,54800.0
2008-08-29 11:00:00,44.99,45.05,44.95,45.04,55900.0,26.5938,26.6293,26.5701,26.6233,55900.0
2008-08-29 11:10:00,45.05,45.09,44.97,45.09,45400.0,26.6293,26.6529,26.582,26.6529,45400.0
2008-08-29 11:20:00,45.1,45.1,44.95,45.02,93300.0,26.6588,26.6588,26.5701,26.6115,93300.0
2008-08-29 11:30:00,45.03,45.1,44.8,44.85,124900.0,26.6174,26.6588,26.4815,26.511,124900.0
2008-08-29 11:40:00,44.87,45.09,44.86,44.99,150900.0,26.5229,26.6529,26.5169,26.5938,150900.0
2008-08-29 11:50:00,44.99,45.05,44.91,44.97,75300.0,26.5938,26.6293,26.5465,26.582,75300.0
2008-08-29 12:00:00,44.97,44.97,44.74,44.77,85400.0,26.582,26.582,26.446,26.4637,85400.0
2008-08-29 12:10:00,44.77,44.79,44.66,44.75,68000.0,26.4637,26.4756,26.3987,26.4519,68000.0
2008-08-29 12:20:00,44.77,44.79,44.66,44.67,39700.0,26.4637,26.4756,26.3987,26.4046,39700.0
2008-08-29 12:30:00,44.68,44.77,44.65,44.7,58500.0,26.4105,26.4637,26.3928,26.4224,58500.0
2008-08-29 12:40:00,44.71,44.76,44.61,44.69,73300.0,26.4283,26.4578,26.3692,26.4165,73300.0
2008-08-29 12:50:00,44.7,44.93,44.69,44.9,73600.0,26.4224,26.5583,26.4165,26.5406,73600.0
2008-08-29 13:00:00,44.9,45.01,44.9,45.0,71800.0,26.5406,26.6056,26.5406,26.5997,71800.0
2008-08-29 13:10:00,45.01,45.06,44.99,44.99,66900.0,26.6056,26.6352,26.5938,26.5938,66900.0
2008-08-29 13:20:00,45.01,45.14,45.01,45.09,93200.0,26.6056,26.6825,26.6056,26.6529,93200.0
2008-08-29 13:30:00,45.1,45.15,45.01,45.01,44200.0,26.6588,26.6884,26.6056,26.6056,44200.0
2008-08-29 13:40:00,45.01,45.02,44.92,44.94,75300.0,26.6056,26.6115,26.5524,26.5642,75300.0
2008-08-29 13:50:00,44.95,44.95,44.81,44.84,58500.0,26.5701,26.5701,26.4874,26.5051,58500.0
2008-08-29 14:00:00,44.84,44.89,44.81,44.83,41900.0,26.5051,26.5347,26.4874,26.4992,41900.0
2008-08-29 14:10:00,44.83,44.92,44.81,44.88,35500.0,26.4992,26.5524,26.4874,26.5288,35500.0
2008-08-29 14:20:00,44.88,44.93,44.8,44.91,53800.0,26.5288,26.5583,26.4815,26.5465,53800.0
2008-08-29 14:30:00,44.92,44.93,44.86,44.86,47000.0,26.5524,26.5583,26.5169,26.5169,47000.0
2008-08-29 14:40:00,44.86,44.89,44.82,44.84,62600.0,26.5169,26.5347,26.4933,26.5051,62600.0
2008-08-29 14:50:00,44.86,44.91,44.81,44.91,44700.0,26.5169,26.5465,26.4874,26.5465,44700.0
2008-08-29 15:00:00,44.92,44.92,44.81,44.84,76700.0,26.5524,26.5524,26.4874,26.5051,76700.0
2008-08-29 15:10:00,44.84,44.85,44.75,44.81,123400.0,26.5051,26.511,26.4519,26.4874,123400.0
2008-08-29 15:20:00,44.79,44.83,44.74,44.79,121900.0,26.4756,26.4992,26.446,26.4756,121900.0
2008-08-29 15:30:00,44.79,44.91,44.77,44.83,79400.0,26.4756,26.5465,26.4637,26.4992,79400.0
2008-08-29 15:40:00,44.83,44.89,44.81,44.84,192100.0,26.4992,26.5347,26.4874,26.5051,192100.0
2008-08-29 15:50:00,44.84,44.85,44.75,44.8,217900.0,26.5051,26.511,26.4519,26.4815,217900.0
2008-09-02 09:30:00,45.52,46.38,45.52,46.31,367300.0,26.9071,27.4154,26.9071,27.374,367300.0
2008-09-02 09:40:00,46.34,46.69,45.95,46.59,416000.0,27.3918,27.5987,27.1612,27.5396,416000.0
2008-09-02 09:50:00,46.6,46.63,46.22,46.26,266000.0,27.5455,27.5632,27.3208,27.3445,266000.0
2008-09-02 10:00:00,46.27,46.56,46.25,46.43,237100.0,27.3504,27.5218,27.3386,27.445,237100.0
2008-09-02 10:10:00,46.44,46.45,46.15,46.18,199100.0,27.4509,27.4568,27.2795,27.2972,199100.0
2008-09-02 10:20:00,46.18,46.19,46.03,46.19,197000.0,27.2972,27.3031,27.2085,27.3031,197000.0
2008-09-02 10:30:00,46.19,46.25,46.11,46.24,108100.0,27.3031,27.3386,27.2558,27.3327,108100.0
2008-09-02 10:40:00,46.25,46.28,46.08,46.26,183200.0,27.3386,27.3563,27.2381,27.3445,183200.0
2008-09-02 10:50:00,46.26,46.34,46.17,46.24,167200.0,27.3445,27.3918,27.2913,27.3327,167200.0
2008-09-02 11:00:00,46.24,46.45,46.21,46.31,153300.0,27.3327,27.4568,27.3149,27.374,153300.0
2008-09-02 11:10:00,46.31,46.46,46.27,46.46,112900.0,27.374,27.4627,27.3504,27.4627,112900.0
2008-09-02 11:20:00,46.46,46.49,46.19,46.19,242000.0,27.4627,27.4804,27.3031,27.3031,242000.0
2008-09-02 11:30:00,46.2,46.45,46.18,46.33,183600.0,27.309,27.4568,27.2972,27.3859,183600.0
2008-09-02 11:40:00,46.33,46.38,46.25,46.33,107400.0,27.3859,27.4154,27.3386,27.3859,107400.0
2008-09-02 11:50:00,46.32,46.48,46.32,46.39,92900.0,27.38,27.4745,27.38,27.4213,92900.0
2008-09-02 12:00:00,46.38,46.46,46.37,46.43,66600.0,27.4154,27.4627,27.4095,27.445,66600.0
2008-09-02 12:10:00,46.43,46.45,46.27,46.35,109300.0,27.445,27.4568,27.3504,27.3977,109300.0
2008-09-02 12:20:00,46.35,46.4,45.97,46.01,97700.0,27.3977,27.4272,27.1731,27.1967,97700.0
2008-09-02 12:30:00,46.0,46.07,45.94,46.02,111900.0,27.1908,27.2322,27.1553,27.2026,111900.0
2008-09-02 12:40:00,46.03,46.12,45.94,45.99,70500.0,27.2085,27.2617,27.1553,27.1849,70500.0
2008-09-02 12:50:00,45.98,46.18,45.98,46.07,93600.0,27.179,27.2972,27.179,27.2322,93600.0
2008-09-02 13:00:00,46.07,46.12,45.95,46.12,70400.0,27.2322,27.2617,27.1612,27.2617,70400.0
2008-09-02 13:10:00,46.1,46.26,46.1,46.2,72000.0,27.2499,27.3445,27.2499,27.309,72000.0
2008-09-02 13:20:00,46.19,46.2,46.13,46.2,40700.0,27.3031,27.309,27.2676,27.309,40700.0
2008-09-02 13:30:00,46.21,46.41,46.14,46.34,108500.0,27.3149,27.4332,27.2736,27.3918,108500.0
2008-09-02 13:40:00,46.33,46.35,46.04,46.04,97800.0,27.3859,27.3977,27.2144,27.2144,97800.0
2008-09-02 13:50:00,46.04,46.07,45.8,45.96,140600.0,27.2144,27.2322,27.0726,27.1672,140600.0
2008-09-02 14:00:00,45.95,46.01,45.83,45.85,133600.0,27.1612,27.1967,27.0903,27.1021,133600.0
2008-09-02 14:10:00,45.86,45.91,45.68,45.76,141700.0,27.108,27.1376,27.0016,27.0489,141700.0
2008-09-02 14:20:00,45.73,45.82,45.61,45.65,144700.0,27.0312,27.0844,26.9603,26.9839,144700.0
2008-09-02 14:30:00,45.65,45.8,45.6,45.63,144000.0,26.9839,27.0726,26.9544,26.9721,144000.0
2008-09-02 14:40:00,45.64,45.73,45.6,45.67,84800.0,26.978,27.0312,26.9544,26.9957,84800.0
2008-09-02 14:50:00,45.67,45.71,45.5,45.5,144200.0,26.9957,27.0194,26.8952,26.8952,144200.0
2008-09-02 15:00:00,45.51,45.7,45.44,45.68,196000.0,26.9012,27.0135,26.8598,27.0016,196000.0
2008-09-02 15:10:00,45.67,45.74,45.62,45.67,120600.0,26.9957,27.0371,26.9662,26.9957,120600.0
2008-09-02 15:20:00,45.67,45.79,45.64,45.75,140700.0,26.9957,27.0667,26.978,27.043,140700.0
2008-09-02 15:30:00,45.75,45.8,45.73,45.77,213600.0,27.043,27.0726,27.0312,27.0548,213600.0
2008-09-02 15:40:00,45.77,45.83,45.74,45.78,209300.0,27.0548,27.0903,27.0371,27.0608,209300.0
2008-09-02 15:50:00,45.77,45.86,45.75,45.86,251600.0,27.0548,27.108,27.043,27.108,251600.0
2008-09-03 09:30:00,45.12,45.25,44.7,45.11,491600.0,26.6706,26.7475,26.4224,26.6647,491600.0
2008-09-03 09:40:00,45.13,45.4,45.0,45.11,405500.0,26.6765,26.8361,26.5997,26.6647,405500.0
2008-09-03 09:50:00,45.11,45.56,45.1,45.37,484800.0,26.6647,26.9307,26.6588,26.8184,484800.0
2008-09-03 10:00:00,45.4,45.87,45.3,45.65,449900.0,26.8361,27.114,26.777,26.9839,449900.0
2008-09-03 10:10:00,45.65,45.65,45.3,45.43,204500.0,26.9839,26.9839,26.777,26.8539,204500.0
2008-09-03 10:20:00,45.43,45.61,45.4,45.5,154700.0,26.8539,26.9603,26.8361,26.8952,154700.0
2008-09-03 10:30:00,45.51,46.0,45.49,45.92,140700.0,26.9012,27.1908,26.8893,27.1435,140700.0
2008-09-03 10:40:00,45.94,46.14,45.92,46.08,283900.0,27.1553,27.2736,27.1435,27.2381,283900.0
2008-09-03 10:50:00,46.07,46.31,46.07,46.3,304400.0,27.2322,27.374,27.2322,27.3681,304400.0
2008-09-03 11:00:00,46.3,46.59,46.2,46.5,310300.0,27.3681,27.5396,27.309,27.4864,310300.0
2008-09-03 11:10:00,46.48,46.53,46.16,46.37,384400.0,27.4745,27.5041,27.2854,27.4095,384400.0
2008-09-03 11:20:00,46.34,46.6,46.29,46.41,232000.0,27.3918,27.5455,27.3622,27.4332,232000.0
2008-09-03 11:30:00,46.41,46.45,46.06,46.24,261400.0,27.4332,27.4568,27.2263,27.3327,261400.0
2008-09-03 11:40:00,46.24,46.25,45.98,46.0,180100.0,27.3327,27.3386,27.179,27.1908,180100.0
2008-09-03 11:50:00,46.01,46.03,45.79,45.8,206000.0,27.1967,27.2085,27.0667,27.0726,206000.0
2008-09-03 12:00:00,45.81,46.0,45.64,45.87,159800.0,27.0785,27.1908,26.978,27.114,159800.0
2008-09-03 12:10:00,45.87,46.14,45.85,46.05,183900.0,27.114,27.2736,27.1021,27.2204,183900.0
2008-09-03 12:20:00,46.05,46.16,45.97,46.11,153600.0,27.2204,27.2854,27.1731,27.2558,153600.0
2008-09-03 12:30:00,46.11,46.19,45.96,46.18,136700.0,27.2558,27.3031,27.1672,27.2972,136700.0
2008-09-03 12:40:00,46.19,46.19,45.95,45.96,172100.0,27.3031,27.3031,27.1612,27.1672,172100.0
2008-09-03 12:50:00,45.97,46.02,45.93,45.98,115000.0,27.1731,27.2026,27.1494,27.179,115000.0
2008-09-03 13:00:00,45.98,46.05,45.86,45.96,152800.0,27.179,27.2204,27.108,27.1672,152800.0
2008-09-03 13:10:00,45.96,46.08,45.88,46.04,146100.0,27.1672,27.2381,27.1199,27.2144,146100.0
2008-09-03 13:20:00,46.03,46.08,45.92,45.94,90000.0,27.2085,27.2381,27.1435,27.1553,90000.0
2008-09-03 13:30:00,45.94,46.0,45.87,45.89,70600.0,27.1553,27.1908,27.114,27.1258,70600.0
2008-09-03 13:40:00,45.88,46.03,45.83,46.01,108000.0,27.1199,27.2085,27.0903,27.1967,108000.0
2008-09-03 13:50:00,46.03,46.06,45.9,45.92,279100.0,27.2085,27.2263,27.1317,27.1435,279100.0
2008-09-03 14:00:00,45.92,46.07,45.77,45.87,221800.0,27.1435,27.2322,27.0548,27.114,221800.0
2008-09-03 14:10:00,45.88,45.89,45.72,45.78,96900.0,27.1199,27.1258,27.0253,27.0608,96900.0
2008-09-03 14:20:00,45.78,45.81,45.67,45.73,136300.0,27.0608,27.0785,26.9957,27.0312,136300.0
2008-09-03 14:30:00,45.73,45.92,45.71,45.9,54500.0,27.0312,27.1435,27.0194,27.1317,54500.0
2008-09-03 14:40:00,45.91,45.97,45.78,45.8,67800.0,27.1376,27.1731,27.0608,27.0726,67800.0
2008-09-03 14:50:00,45.78,45.84,45.7,45.82,84000.0,27.0608,27.0962,27.0135,27.0844,84000.0
2008-09-03 15:00:00,45.8,45.89,45.79,45.82,65200.0,27.0726,27.1258,27.0667,27.0844,65200.0
2008-09-03 15:10:00,45.82,45.91,45.78,45.85,129700.0,27.0844,27.1376,27.0608,27.1021,129700.0
2008-09-03 15:20:00,45.86,46.06,45.79,45.86,281900.0,27.108,27.2263,27.0667,27.108,281900.0
2008-09-03 15:30:00,45.85,46.02,45.74,46.02,213100.0,27.1021,27.2026,27.0371,27.2026,213100.0
2008-09-03 15:40:00,46.02,46.03,45.86,45.87,210200.0,27.2026,27.2085,27.108,27.114,210200.0
2008-09-03 15:50:00,45.87,46.1,45.85,45.97,415700.0,27.114,27.2499,27.1021,27.1731,415700.0
2008-09-04 09:30:00,45.74,46.0,45.06,45.24,327700.0,27.0371,27.1908,26.6352,26.7416,327700.0
2008-09-04 09:40:00,45.24,45.28,45.0,45.17,311000.0,26.7416,26.7652,26.5997,26.7002,311000.0
2008-09-04 09:50:00,45.17,45.33,45.12,45.24,244200.0,26.7002,26.7948,26.6706,26.7416,244200.0
2008-09-04 10:00:00,45.22,45.4,45.14,45.31,182200.0,26.7297,26.8361,26.6825,26.7829,182200.0
2008-09-04 10:10:00,45.31,45.5,45.18,45.5,178800.0,26.7829,26.8952,26.7061,26.8952,178800.0
2008-09-04 10:20:00,45.49,45.6,45.41,45.56,176900.0,26.8893,26.9544,26.842,26.9307,176900.0
2008-09-04 10:30:00,45.54,45.56,45.16,45.24,213700.0,26.9189,26.9307,26.6943,26.7416,213700.0
2008-09-04 10:40:00,45.24,45.29,45.03,45.08,133000.0,26.7416,26.7711,26.6174,26.647,133000.0
2008-09-04 10:50:00,45.07,45.24,45.0,45.06,192600.0,26.6411,26.7416,26.5997,26.6352,192600.0
2008-09-04 11:00:00,45.03,45.16,44.99,45.05,257000.0,26.6174,26.6943,26.5938,26.6293,257000.0
2008-09-04 11:10:00,45.05,45.2,45.01,45.2,107000.0,26.6293,26.7179,26.6056,26.7179,107000.0
2008-09-04 11:20:00,45.2,45.28,45.06,45.22,119200.0,26.7179,26.7652,26.6352,26.7297,119200.0
2008-09-04 11:30:00,45.23,45.25,45.1,45.15,140700.0,26.7357,26.7475,26.6588,26.6884,140700.0
2008-09-04 11:40:00,45.15,45.28,45.09,45.24,73900.0,26.6884,26.7652,26.6529,26.7416,73900.0
2008-09-04 11:50:00,45.23,45.38,45.21,45.24,167600.0,26.7357,26.8243,26.7238,26.7416,167600.0
2008-09-04 12:00:00,45.24,45.37,45.15,45.25,150600.0,26.7416,26.8184,26.6884,26.7475,150600.0
2008-09-04 12:10:00,45.25,45.25,45.14,45.2,89900.0,26.7475,26.7475,26.6825,26.7179,89900.0
2008-09-04 12:20:00,45.2,45.29,45.15,45.22,149600.0,26.7179,26.7711,26.6884,26.7297,149600.0
2008-09-04 12:30:00,45.22,45.22,45.16,45.22,88300.0,26.7297,26.7297,26.6943,26.7297,88300.0
2008-09-04 12:40:00,45.22,45.23,45.01,45.03,191600.0,26.7297,26.7357,26.6056,26.6174,191600.0
2008-09-04 12:50:00,45.03,45.12,45.0,45.09,151600.0,26.6174,26.6706,26.5997,26.6529,151600.0
2008-09-04 13:00:00,45.11,45.17,45.01,45.11,115600.0,26.6647,26.7002,26.6056,26.6647,115600.0
2008-09-04 13:10:00,45.11,45.2,45.09,45.14,207400.0,26.6647,26.7179,26.6529,26.6825,207400.0
2008-09-04 13:20:00,45.13,45.14,45.0,45.01,259900.0,26.6765,26.6825,26.5997,26.6056,259900.0
2008-09-04 13:30:00,45.0,45.05,44.98,45.03,168200.0,26.5997,26.6293,26.5879,26.6174,168200.0
2008-09-04 13:40:00,45.02,45.1,45.01,45.07,123400.0,26.6115,26.6588,26.6056,26.6411,123400.0
2008-09-04 13:50:00,45.06,45.11,44.88,45.08,157600.0,26.6352,26.6647,26.5288,26.647,157600.0
2008-09-04 14:00:00,45.08,45.08,44.87,44.87,89000.0,26.647,26.647,26.5229,26.5229,89000.0
2008-09-04 14:10:00,44.87,44.92,44.71,44.8,137800.0,26.5229,26.5524,26.4283,26.4815,137800.0
2008-09-04 14:20:00,44.8,45.02,44.78,44.98,122800.0,26.4815,26.6115,26.4697,26.5879,122800.0
2008-09-04 14:30:00,44.97,45.07,44.9,45.06,133700.0,26.582,26.6411,26.5406,26.6352,133700.0
2008-09-04 14:40:00,45.07,45.08,44.99,45.02,109500.0,26.6411,26.647,26.5938,26.6115,109500.0
2008-09-04 14:50:00,45.02,45.07,45.0,45.07,178900.0,26.6115,26.6411,26.5997,26.6411,178900.0
2008-09-04 15:00:00,45.07,45.14,45.03,45.08,196600.0,26.6411,26.6825,26.6174,26.647,196600.0
2008-09-04 15:10:00,45.08,45.23,45.05,45.15,280000.0,26.647,26.7357,26.6293,26.6884,280000.0
2008-09-04 15:20:00,45.15,45.3,45.0,45.07,235800.0,26.6884,26.777,26.5997,26.6411,235800.0
2008-09-04 15:30:00,45.05,45.1,44.9,44.9,249500.0,26.6293,26.6588,26.5406,26.5406,249500.0
2008-09-04 15:40:00,44.91,45.05,44.8,45.02,455500.0,26.5465,26.6293,26.4815,26.6115,455500.0
2008-09-04 15:50:00,45.01,45.1,44.91,45.0,423000.0,26.6056,26.6588,26.5465,26.5997,423000.0
2008-09-05 09:30:00,44.4,44.62,44.16,44.34,207900.0,26.245,26.3751,26.1032,26.2096,207900.0
2008-09-05 09:40:00,44.34,44.69,44.25,44.39,306100.0,26.2096,26.4165,26.1564,26.2391,306100.0
2008-09-05 09:50:00,44.39,44.56,44.16,44.44,294800.0,26.2391,26.3396,26.1032,26.2687,294800.0
2008-09-05 10:00:00,44.44,44.56,44.13,44.31,309500.0,26.2687,26.3396,26.0854,26.1918,309500.0
2008-09-05 10:10:00,44.31,44.49,44.15,44.42,233400.0,26.1918,26.2982,26.0973,26.2569,233400.0
2008-09-05 10:20:00,44.41,44.7,44.41,44.58,284600.0,26.2509,26.4224,26.2509,26.3514,284600.0
2008-09-05 10:30:00,44.57,44.69,44.52,44.62,121500.0,26.3455,26.4165,26.316,26.3751,121500.0
2008-09-05 10:40:00,44.62,44.65,44.39,44.43,154900.0,26.3751,26.3928,26.2391,26.2628,154900.0
2008-09-05 10:50:00,44.42,44.45,44.15,44.25,208200.0,26.2569,26.2746,26.0973,26.1564,208200.0
2008-09-05 11:00:00,44.24,44.38,44.19,44.21,296300.0,26.1505,26.2332,26.1209,26.1327,296300.0
2008-09-05 11:10:00,44.19,44.27,43.88,43.89,222800.0,26.1209,26.1682,25.9377,25.9436,222800.0
2008-09-05 11:20:00,43.89,44.34,43.88,44.33,184300.0,25.9436,26.2096,25.9377,26.2037,184300.0
2008-09-05 11:30:00,44.31,44.34,44.08,44.22,183500.0,26.1918,26.2096,26.0559,26.1386,183500.0
2008-09-05 11:40:00,44.21,44.49,44.21,44.41,198500.0,26.1327,26.2982,26.1327,26.2509,198500.0
2008-09-05 11:50:00,44.42,44.71,44.37,44.51,250900.0,26.2569,26.4283,26.2273,26.3101,250900.0
2008-09-05 12:00:00,44.51,44.64,44.4,44.61,203700.0,26.3101,26.3869,26.245,26.3692,203700.0
2008-09-05 12:10:00,44.6,44.68,44.41,44.45,122200.0,26.3633,26.4105,26.2509,26.2746,122200.0
2008-09-05 12:20:00,44.44,44.58,44.39,44.57,71900.0,26.2687,26.3514,26.2391,26.3455,71900.0
2008-09-05 12:30:00,44.59,44.75,44.52,44.72,161300.0,26.3573,26.4519,26.316,26.4342,161300.0
2008-09-05 12:40:00,44.72,44.88,44.59,44.79,132900.0,26.4342,26.5288,26.3573,26.4756,132900.0
2008-09-05 12:50:00,44.78,44.88,44.58,44.69,103200.0,26.4697,26.5288,26.3514,26.4165,103200.0
2008-09-05 13:00:00,44.66,44.87,44.64,44.84,110900.0,26.3987,26.5229,26.3869,26.5051,110900.0
2008-09-05 13:10:00,44.82,45.08,44.82,44.92,182000.0,26.4933,26.647,26.4933,26.5524,182000.0
2008-09-05 13:20:00,44.91,44.91,44.72,44.86,119700.0,26.5465,26.5465,26.4342,26.5169,119700.0
2008-09-05 13:30:00,44.83,44.89,44.63,44.64,135300.0,26.4992,26.5347,26.381,26.3869,135300.0
2008-09-05 13:40:00,44.63,44.78,44.62,44.69,124800.0,26.381,26.4697,26.3751,26.4165,124800.0
2008-09-05 13:50:00,44.68,44.84,44.63,44.81,139400.0,26.4105,26.5051,26.381,26.4874,139400.0
2008-09-05 14:00:00,44.8,44.8,44.58,44.77,128100.0,26.4815,26.4815,26.3514,26.4637,128100.0
2008-09-05 14:10:00,44.77,44.85,44.64,44.85,125000.0,26.4637,26.511,26.3869,26.511,125000.0
2008-09-05 14:20:00,44.83,44.98,44.83,44.94,149200.0,26.4992,26.5879,26.4992,26.5642,149200.0
2008-09-05 14:30:00,44.93,44.96,44.84,44.87,144200.0,26.5583,26.5761,26.5051,26.5229,144200.0
2008-09-05 14:40:00,44.87,44.97,44.84,44.96,101300.0,26.5229,26.582,26.5051,26.5761,101300.0
2008-09-05 14:50:00,44.95,45.17,44.91,45.08,124600.0,26.5701,26.7002,26.5465,26.647,124600.0
2008-09-05 15:00:00,45.08,45.09,44.87,44.91,133000.0,26.647,26.6529,26.5229,26.5465,133000.0
2008-09-05 15:10:00,44.9,44.91,44.79,44.87,106200.0,26.5406,26.5465,26.4756,26.5229,106200.0
2008-09-05 15:20:00,44.84,44.96,44.76,44.94,131200.0,26.5051,26.5761,26.4578,26.5642,131200.0
2008-09-05 15:30:00,44.93,45.03,44.9,45.0,157200.0,26.5583,26.6174,26.5406,26.5997,157200.0
2008-09-05 15:40:00,45.0,45.14,44.94,45.08,170500.0,26.5997,26.6825,26.5642,26.647,170500.0
2008-09-05 15:50:00,45.06,45.21,44.85,44.95,451300.0,26.6352,26.7238,26.511,26.5701,451300.0
2008-09-08 09:30:00,46.26,47.5,46.2,46.78,421600.0,27.3445,28.0775,27.309,27.6519,421600.0
2008-09-08 09:40:00,46.78,46.85,46.34,46.42,427800.0,27.6519,27.6932,27.3918,27.4391,427800.0
2008-09-08 09:50:00,46.43,46.55,46.23,46.26,346600.0,27.445,27.5159,27.3268,27.3445,346600.0
2008-09-08 10:00:00,46.26,46.51,46.13,46.48,292300.0,27.3445,27.4923,27.2676,27.4745,292300.0
2008-09-08 10:10:00,46.48,46.54,46.13,46.15,298300.0,27.4745,27.51,27.2676,27.2795,298300.0
2008-09-08 10:20:00,46.13,46.31,46.0,46.15,450900.0,27.2676,27.374,27.1908,27.2795,450900.0
2008-09-08 10:30:00,46.15,46.21,45.98,46.2,236200.0,27.2795,27.3149,27.179,27.309,236200.0
2008-09-08 10:40:00,46.2,46.31,46.03,46.05,189800.0,27.309,27.374,27.2085,27.2204,189800.0
2008-09-08 10:50:00,46.04,46.06,45.65,45.65,233600.0,27.2144,27.2263,26.9839,26.9839,233600.0
2008-09-08 11:00:00,45.65,45.77,45.35,45.52,347500.0,26.9839,27.0548,26.8066,26.9071,347500.0
2008-09-08 11:10:00,45.52,45.92,45.52,45.79,210000.0,26.9071,27.1435,26.9071,27.0667,210000.0
2008-09-08 11:20:00,45.79,45.93,45.61,45.81,195900.0,27.0667,27.1494,26.9603,27.0785,195900.0
2008-09-08 11:30:00,45.82,46.16,45.82,46.16,228400.0,27.0844,27.2854,27.0844,27.2854,228400.0
2008-09-08 11:40:00,46.16,46.16,45.78,45.94,216500.0,27.2854,27.2854,27.0608,27.1553,216500.0
2008-09-08 11:50:00,45.93,46.14,45.81,46.0,157700.0,27.1494,27.2736,27.0785,27.1908,157700.0
2008-09-08 12:00:00,46.02,46.12,45.59,45.68,224300.0,27.2026,27.2617,26.9484,27.0016,224300.0
2008-09-08 12:10:00,45.68,45.68,45.33,45.64,268700.0,27.0016,27.0016,26.7948,26.978,268700.0
2008-09-08 12:20:00,45.66,45.79,45.59,45.72,101100.0,26.9898,27.0667,26.9484,27.0253,101100.0
2008-09-08 12:30:00,45.73,46.01,45.71,45.94,154600.0,27.0312,27.1967,27.0194,27.1553,154600.0
2008-09-08 12:40:00,45.94,46.12,45.94,45.95,158300.0,27.1553,27.2617,27.1553,27.1612,158300.0
2008-09-08 12:50:00,45.96,46.26,45.93,46.15,162700.0,27.1672,27.3445,27.1494,27.2795,162700.0
2008-09-08 13:00:00,46.14,46.23,45.98,46.0,213000.0,27.2736,27.3268,27.179,27.1908,213000.0
2008-09-08 13:10:00,46.0,46.29,45.98,46.23,153300.0,27.1908,27.3622,27.179,27.3268,153300.0
2008-09-08 13:20:00,46.22,46.35,46.15,46.19,101100.0,27.3208,27.3977,27.2795,27.3031,101100.0
2008-09-08 13:30:00,46.19,46.26,46.08,46.17,174800.0,27.3031,27.3445,27.2381,27.2913,174800.0
2008-09-08 13:40:00,46.18,46.31,46.02,46.14,136900.0,27.2972,27.374,27.2026,27.2736,136900.0
2008-09-08 13:50:00,46.13,46.16,45.98,46.03,108400.0,27.2676,27.2854,27.179,27.2085,108400.0
2008-09-08 14:00:00,46.02,46.34,45.91,46.27,213800.0,27.2026,27.3918,27.1376,27.3504,213800.0
2008-09-08 14:10:00,46.26,46.41,46.13,46.31,260300.0,27.3445,27.4332,27.2676,27.374,260300.0
2008-09-08 14:20:00,46.31,46.46,46.22,46.36,146700.0,27.374,27.4627,27.3208,27.4036,146700.0
2008-09-08 14:30:00,46.36,46.54,46.3,46.51,102700.0,27.4036,27.51,27.3681,27.4923,102700.0
2008-09-08 14:40:00,46.51,46.57,46.43,46.5,102900.0,27.4923,27.5277,27.445,27.4864,102900.0
2008-09-08 14:50:00,46.5,46.67,46.46,46.58,204200.0,27.4864,27.5868,27.4627,27.5336,204200.0
2008-09-08 15:00:00,46.57,46.61,46.4,46.45,141200.0,27.5277,27.5514,27.4272,27.4568,141200.0
2008-09-08 15:10:00,46.44,46.67,46.4,46.62,165900.0,27.4509,27.5868,27.4272,27.5573,165900.0
2008-09-08 15:20:00,46.62,46.91,46.61,46.87,217100.0,27.5573,27.7287,27.5514,27.7051,217100.0
2008-09-08 15:30:00,46.87,47.09,46.85,47.09,340100.0,27.7051,27.8351,27.6932,27.8351,340100.0
2008-09-08 15:40:00,47.07,47.08,46.87,46.93,407300.0,27.8233,27.8292,27.7051,27.7405,407300.0
2008-09-08 15:50:00,46.92,47.0,46.9,46.98,444700.0,27.7346,27.7819,27.7228,27.7701,444700.0
2008-09-09 09:30:00,46.07,46.5,45.48,45.96,683600.0,27.2322,27.4864,26.8834,27.1672,683600.0
2008-09-09 09:40:00,45.94,46.08,45.79,46.05,579100.0,27.1553,27.2381,27.0667,27.2204,579100.0
2008-09-09 09:50:00,46.06,46.54,46.01,46.53,511600.0,27.2263,27.51,27.1967,27.5041,511600.0
2008-09-09 10:00:00,46.53,46.57,46.29,46.36,381100.0,27.5041,27.5277,27.3622,27.4036,381100.0
2008-09-09 10:10:00,46.36,46.56,46.18,46.21,305300.0,27.4036,27.5218,27.2972,27.3149,305300.0
2008-09-09 10:20:00,46.2,46.25,45.99,46.12,330900.0,27.309,27.3386,27.1849,27.2617,330900.0
2008-09-09 10:30:00,46.12,46.14,45.91,45.97,210900.0,27.2617,27.2736,27.1376,27.1731,210900.0
2008-09-09 10:40:00,45.97,45.97,45.76,45.78,251600.0,27.1731,27.1731,27.0489,27.0608,251600.0
2008-09-09 10:50:00,45.78,45.79,45.43,45.51,287100.0,27.0608,27.0667,26.8539,26.9012,287100.0
2008-09-09 11:00:00,45.5,45.78,45.41,45.73,277100.0,26.8952,27.0608,26.842,27.0312,277100.0
2008-09-09 11:10:00,45.73,45.75,45.37,45.46,233300.0,27.0312,27.043,26.8184,26.8716,233300.0
2008-09-09 11:20:00,45.47,45.65,45.47,45.63,186300.0,26.8775,26.9839,26.8775,26.9721,186300.0
2008-09-09 11:30:00,45.63,45.72,45.62,45.65,254600.0,26.9721,27.0253,26.9662,26.9839,254600.0
2008-09-09 11:40:00,45.65,45.86,45.64,45.78,140800.0,26.9839,27.108,26.978,27.0608,140800.0
2008-09-09 11:50:00,45.78,45.8,45.55,45.55,170800.0,27.0608,27.0726,26.9248,26.9248,170800.0
2008-09-09 12:00:00,45.55,45.55,45.4,45.5,113900.0,26.9248,26.9248,26.8361,26.8952,113900.0
2008-09-09 12:10:00,45.5,45.65,45.49,45.63,195200.0,26.8952,26.9839,26.8893,26.9721,195200.0
2008-09-09 12:20:00,45.64,45.89,45.63,45.73,214700.0,26.978,27.1258,26.9721,27.0312,214700.0
2008-09-09 12:30:00,45.72,45.79,45.57,45.63,107400.0,27.0253,27.0667,26.9366,26.9721,107400.0
2008-09-09 12:40:00,45.63,45.72,45.47,45.63,94900.0,26.9721,27.0253,26.8775,26.9721,94900.0
2008-09-09 12:50:00,45.63,45.65,45.44,45.47,88100.0,26.9721,26.9839,26.8598,26.8775,88100.0
2008-09-09 13:00:00,45.46,45.63,45.37,45.58,120200.0,26.8716,26.9721,26.8184,26.9425,120200.0
2008-09-09 13:10:00,45.57,45.6,45.45,45.56,143300.0,26.9366,26.9544,26.8657,26.9307,143300.0
2008-09-09 13:20:00,45.55,45.62,45.28,45.3,138500.0,26.9248,26.9662,26.7652,26.777,138500.0
2008-09-09 13:30:00,45.31,45.38,45.15,45.29,139400.0,26.7829,26.8243,26.6884,26.7711,139400.0
2008-09-09 13:40:00,45.28,45.29,45.0,45.02,158300.0,26.7652,26.7711,26.5997,26.6115,158300.0
2008-09-09 13:50:00,45.03,45.22,45.01,45.11,189700.0,26.6174,26.7297,26.6056,26.6647,189700.0
2008-09-09 14:00:00,45.1,45.23,45.01,45.06,164600.0,26.6588,26.7357,26.6056,26.6352,164600.0
2008-09-09 14:10:00,45.08,45.11,44.91,45.06,227800.0,26.647,26.6647,26.5465,26.6352,227800.0
2008-09-09 14:20:00,45.06,45.18,44.97,45.1,229400.0,26.6352,26.7061,26.582,26.6588,229400.0
2008-09-09 14:30:00,45.1,45.14,44.8,44.83,178100.0,26.6588,26.6825,26.4815,26.4992,178100.0
2008-09-09 14:40:00,44.83,45.0,44.68,44.99,215500.0,26.4992,26.5997,26.4105,26.5938,215500.0
2008-09-09 14:50:00,44.98,44.98,44.75,44.81,126700.0,26.5879,26.5879,26.4519,26.4874,126700.0
2008-09-09 15:00:00,44.83,44.99,44.75,44.98,277500.0,26.4992,26.5938,26.4519,26.5879,277500.0
2008-09-09 15:10:00,44.98,45.21,44.94,45.02,298200.0,26.5879,26.7238,26.5642,26.6115,298200.0
2008-09-09 15:20:00,45.01,45.33,45.01,45.29,338100.0,26.6056,26.7948,26.6056,26.7711,338100.0
2008-09-09 15:30:00,45.31,45.36,45.03,45.07,258900.0,26.7829,26.8125,26.6174,26.6411,258900.0
2008-09-09 15:40:00,45.08,45.09,44.9,44.91,356800.0,26.647,26.6529,26.5406,26.5465,356800.0
2008-09-09 15:50:00,44.9,44.94,44.7,44.72,615100.0,26.5406,26.5642,26.4224,26.4342,615100.0
2008-09-10 09:30:00,44.93,45.34,44.83,45.01,272800.0,26.5583,26.8007,26.4992,26.6056,272800.0
2008-09-10 09:40:00,45.01,45.55,44.99,45.32,270100.0,26.6056,26.9248,26.5938,26.7889,270100.0
2008-09-10 09:50:00,45.32,45.34,45.0,45.12,236500.0,26.7889,26.8007,26.5997,26.6706,236500.0
2008-09-10 10:00:00,45.12,45.42,45.1,45.32,293100.0,26.6706,26.848,26.6588,26.7889,293100.0
2008-09-10 10:10:00,45.32,45.37,45.05,45.16,301400.0,26.7889,26.8184,26.6293,26.6943,301400.0
2008-09-10 10:20:00,45.16,45.41,45.08,45.38,179900.0,26.6943,26.842,26.647,26.8243,179900.0
2008-09-10 10:30:00,45.37,45.55,45.25,45.44,407000.0,26.8184,26.9248,26.7475,26.8598,407000.0
2008-09-10 10:40:00,45.44,45.46,45.13,45.13,114100.0,26.8598,26.8716,26.6765,26.6765,114100.0
2008-09-10 10:50:00,45.12,45.24,44.89,44.89,149300.0,26.6706,26.7416,26.5347,26.5347,149300.0
2008-09-10 11:00:00,44.89,44.9,44.66,44.7,165500.0,26.5347,26.5406,26.3987,26.4224,165500.0
2008-09-10 11:10:00,44.71,44.74,44.46,44.7,204800.0,26.4283,26.446,26.2805,26.4224,204800.0
2008-09-10 11:20:00,44.72,44.99,44.69,44.98,159200.0,26.4342,26.5938,26.4165,26.5879,159200.0
2008-09-10 11:30:00,44.97,45.3,44.91,45.18,158000.0,26.582,26.777,26.5465,26.7061,158000.0
2008-09-10 11:40:00,45.2,45.5,45.16,45.49,164400.0,26.7179,26.8952,26.6943,26.8893,164400.0
2008-09-10 11:50:00,45.5,45.55,45.26,45.42,107000.0,26.8952,26.9248,26.7534,26.848,107000.0
2008-09-10 12:00:00,45.43,45.67,45.31,45.64,107700.0,26.8539,26.9957,26.7829,26.978,107700.0
2008-09-10 12:10:00,45.64,45.64,45.39,45.61,123200.0,26.978,26.978,26.8302,26.9603,123200.0
2008-09-10 12:20:00,45.6,45.71,45.47,45.62,104600.0,26.9544,27.0194,26.8775,26.9662,104600.0
2008-09-10 12:30:00,45.62,45.85,45.62,45.78,112400.0,26.9662,27.1021,26.9662,27.0608,112400.0
2008-09-10 12:40:00,45.78,45.79,45.53,45.58,87800.0,27.0608,27.0667,26.913,26.9425,87800.0
2008-09-10 12:50:00,45.57,45.58,45.47,45.49,68000.0,26.9366,26.9425,26.8775,26.8893,68000.0
2008-09-10 13:00:00,45.5,45.53,45.4,45.4,60900.0,26.8952,26.913,26.8361,26.8361,60900.0
2008-09-10 13:10:00,45.42,45.46,45.29,45.3,73600.0,26.848,26.8716,26.7711,26.777,73600.0
2008-09-10 13:20:00,45.31,45.38,45.27,45.3,76400.0,26.7829,26.8243,26.7593,26.777,76400.0
2008-09-10 13:30:00,45.28,45.52,45.25,45.51,89900.0,26.7652,26.9071,26.7475,26.9012,89900.0
2008-09-10 13:40:00,45.52,45.54,45.39,45.43,39100.0,26.9071,26.9189,26.8302,26.8539,39100.0
2008-09-10 13:50:00,45.41,45.47,45.3,45.3,63700.0,26.842,26.8775,26.777,26.777,63700.0
2008-09-10 14:00:00,45.32,45.51,45.26,45.5,87000.0,26.7889,26.9012,26.7534,26.8952,87000.0
2008-09-10 14:10:00,45.52,45.67,45.47,45.64,113600.0,26.9071,26.9957,26.8775,26.978,113600.0
2008-09-10 14:20:00,45.64,45.77,45.57,45.72,160700.0,26.978,27.0548,26.9366,27.0253,160700.0
2008-09-10 14:30:00,45.73,45.82,45.6,45.68,149800.0,27.0312,27.0844,26.9544,27.0016,149800.0
2008-09-10 14:40:00,45.7,45.73,45.57,45.61,100100.0,27.0135,27.0312,26.9366,26.9603,100100.0
2008-09-10 14:50:00,45.61,45.68,45.39,45.49,80800.0,26.9603,27.0016,26.8302,26.8893,80800.0
2008-09-10 15:00:00,45.48,45.63,45.47,45.54,139300.0,26.8834,26.9721,26.8775,26.9189,139300.0
2008-09-10 15:10:00,45.55,45.79,45.45,45.68,112200.0,26.9248,27.0667,26.8657,27.0016,112200.0
2008-09-10 15:20:00,45.67,45.68,45.37,45.49,138000.0,26.9957,27.0016,26.8184,26.8893,138000.0
2008-09-10 15:30:00,45.51,45.55,45.26,45.26,257700.0,26.9012,26.9248,26.7534,26.7534,257700.0
2008-09-10 15:40:00,45.25,45.41,45.25,45.3,243500.0,26.7475,26.842,26.7475,26.777,243500.0
2008-09-10 15:50:00,45.3,45.33,45.13,45.22,392700.0,26.777,26.7948,26.6765,26.7297,392700.0
2008-09-11 09:30:00,44.58,44.58,44.09,44.25,323400.0,26.3514,26.3514,26.0618,26.1564,323400.0
2008-09-11 09:40:00,44.24,44.52,44.15,44.37,333200.0,26.1505,26.316,26.0973,26.2273,333200.0
2008-09-11 09:50:00,44.37,44.46,44.1,44.19,488900.0,26.2273,26.2805,26.0677,26.1209,488900.0
2008-09-11 10:00:00,44.19,44.8,44.15,44.7,344500.0,26.1209,26.4815,26.0973,26.4224,344500.0
2008-09-11 10:10:00,44.71,44.78,44.45,44.56,243900.0,26.4283,26.4697,26.2746,26.3396,243900.0
2008-09-11 10:20:00,44.57,44.85,44.51,44.76,284300.0,26.3455,26.511,26.3101,26.4578,284300.0
2008-09-11 10:30:00,44.76,44.77,44.41,44.57,335100.0,26.4578,26.4637,26.2509,26.3455,335100.0
2008-09-11 10:40:00,44.57,44.74,44.51,44.73,190300.0,26.3455,26.446,26.3101,26.4401,190300.0
2008-09-11 10:50:00,44.75,44.97,44.68,44.76,195700.0,26.4519,26.582,26.4105,26.4578,195700.0
2008-09-11 11:00:00,44.77,44.84,44.55,44.7,231400.0,26.4637,26.5051,26.3337,26.4224,231400.0
2008-09-11 11:10:00,44.7,44.89,44.61,44.77,165500.0,26.4224,26.5347,26.3692,26.4637,165500.0
2008-09-11 11:20:00,44.78,44.99,44.75,44.96,217300.0,26.4697,26.5938,26.4519,26.5761,217300.0
2008-09-11 11:30:00,44.96,45.25,44.94,45.2,188400.0,26.5761,26.7475,26.5642,26.7179,188400.0
2008-09-11 11:40:00,45.19,45.4,44.28,45.16,271300.0,26.712,26.8361,26.1741,26.6943,271300.0
2008-09-11 11:50:00,45.16,45.44,45.16,45.37,191600.0,26.6943,26.8598,26.6943,26.8184,191600.0
2008-09-11 12:00:00,45.36,45.55,45.21,45.26,149600.0,26.8125,26.9248,26.7238,26.7534,149600.0
2008-09-11 12:10:00,45.25,45.28,45.08,45.09,153100.0,26.7475,26.7652,26.647,26.6529,153100.0
2008-09-11 12:20:00,45.08,45.11,44.92,45.02,118000.0,26.647,26.6647,26.5524,26.6115,118000.0
2008-09-11 12:30:00,45.01,45.22,44.89,44.91,148800.0,26.6056,26.7297,26.5347,26.5465,148800.0
2008-09-11 12:40:00,44.91,45.2,44.84,45.01,140700.0,26.5465,26.7179,26.5051,26.6056,140700.0
2008-09-11 12:50:00,45.0,45.19,44.99,45.11,69100.0,26.5997,26.712,26.5938,26.6647,69100.0
2008-09-11 13:00:00,45.12,45.19,44.83,44.92,125400.0,26.6706,26.712,26.4992,26.5524,125400.0
2008-09-11 13:10:00,44.92,45.02,44.86,45.0,84800.0,26.5524,26.6115,26.5169,26.5997,84800.0
2008-09-11 13:20:00,45.0,45.04,44.81,45.0,142000.0,26.5997,26.6233,26.4874,26.5997,142000.0
2008-09-11 13:30:00,45.03,45.23,45.0,45.16,100900.0,26.6174,26.7357,26.5997,26.6943,100900.0
2008-09-11 13:40:00,45.15,45.21,44.97,45.04,87100.0,26.6884,26.7238,26.582,26.6233,87100.0
2008-09-11 13:50:00,45.05,45.25,45.02,45.2,91400.0,26.6293,26.7475,26.6115,26.7179,91400.0
2008-09-11 14:00:00,45.22,45.36,45.2,45.31,126900.0,26.7297,26.8125,26.7179,26.7829,126900.0
2008-09-11 14:10:00,45.31,45.36,45.17,45.24,146200.0,26.7829,26.8125,26.7002,26.7416,146200.0
2008-09-11 14:20:00,45.25,45.47,45.24,45.36,134700.0,26.7475,26.8775,26.7416,26.8125,134700.0
2008-09-11 14:30:00,45.35,45.39,45.17,45.22,172400.0,26.8066,26.8302,26.7002,26.7297,172400.0
2008-09-11 14:40:00,45.21,45.49,45.11,45.46,141700.0,26.7238,26.8893,26.6647,26.8716,141700.0
2008-09-11 14:50:00,45.46,45.5,45.28,45.28,147400.0,26.8716,26.8952,26.7652,26.7652,147400.0
2008-09-11 15:00:00,45.28,45.57,45.28,45.54,230200.0,26.7652,26.9366,26.7652,26.9189,230200.0
2008-09-11 15:10:00,45.53,45.57,45.27,45.29,289800.0,26.913,26.9366,26.7593,26.7711,289800.0
2008-09-11 15:20:00,45.28,45.6,45.26,45.45,388800.0,26.7652,26.9544,26.7534,26.8657,388800.0
2008-09-11 15:30:00,45.44,45.75,45.34,45.75,328500.0,26.8598,27.043,26.8007,27.043,328500.0
2008-09-11 15:40:00,45.75,45.86,45.65,45.8,324700.0,27.043,27.108,26.9839,27.0726,324700.0
2008-09-11 15:50:00,45.79,46.03,45.77,46.0,393100.0,27.0667,27.2085,27.0548,27.1908,393100.0
2008-09-12 09:30:00,44.6,44.89,44.37,44.42,633400.0,26.3633,26.5347,26.2273,26.2569,633400.0
2008-09-12 09:40:00,44.45,44.88,44.27,44.51,481100.0,26.2746,26.5288,26.1682,26.3101,481100.0
2008-09-12 09:50:00,44.51,45.13,44.39,44.91,459500.0,26.3101,26.6765,26.2391,26.5465,459500.0
2008-09-12 10:00:00,44.92,45.06,44.8,44.88,456200.0,26.5524,26.6352,26.4815,26.5288,456200.0
2008-09-12 10:10:00,44.87,44.88,44.69,44.76,259800.0,26.5229,26.5288,26.4165,26.4578,259800.0
2008-09-12 10:20:00,44.76,44.77,44.39,44.42,345000.0,26.4578,26.4637,26.2391,26.2569,345000.0
2008-09-12 10:30:00,44.41,44.49,44.22,44.26,205900.0,26.2509,26.2982,26.1386,26.1623,205900.0
2008-09-12 10:40:00,44.26,44.53,44.25,44.41,223000.0,26.1623,26.3219,26.1564,26.2509,223000.0
2008-09-12 10:50:00,44.4,44.51,44.2,44.46,288100.0,26.245,26.3101,26.1268,26.2805,288100.0
2008-09-12 11:00:00,44.47,44.78,44.44,44.76,265200.0,26.2864,26.4697,26.2687,26.4578,265200.0
2008-09-12 11:10:00,44.75,44.87,44.68,44.75,232600.0,26.4519,26.5229,26.4105,26.4519,232600.0
2008-09-12 11:20:00,44.76,44.8,44.64,44.66,279000.0,26.4578,26.4815,26.3869,26.3987,279000.0
2008-09-12 11:30:00,44.65,44.75,44.6,44.74,133400.0,26.3928,26.4519,26.3633,26.446,133400.0
2008-09-12 11:40:00,44.74,44.75,44.43,44.49,169800.0,26.446,26.4519,26.2628,26.2982,169800.0
2008-09-12 11:50:00,44.49,44.55,44.36,44.47,189400.0,26.2982,26.3337,26.2214,26.2864,189400.0
2008-09-12 12:00:00,44.47,44.57,44.37,44.45,239900.0,26.2864,26.3455,26.2273,26.2746,239900.0
2008-09-12 12:10:00,44.45,44.61,44.4,44.6,212800.0,26.2746,26.3692,26.245,26.3633,212800.0
2008-09-12 12:20:00,44.6,44.61,44.35,44.48,220000.0,26.3633,26.3692,26.2155,26.2923,220000.0
2008-09-12 12:30:00,44.49,44.55,44.44,44.47,91800.0,26.2982,26.3337,26.2687,26.2864,91800.0
2008-09-12 12:40:00,44.48,44.49,44.32,44.36,125600.0,26.2923,26.2982,26.1977,26.2214,125600.0
2008-09-12 12:50:00,44.36,44.4,44.21,44.38,223800.0,26.2214,26.245,26.1327,26.2332,223800.0
2008-09-12 13:00:00,44.38,44.49,44.37,44.39,167900.0,26.2332,26.2982,26.2273,26.2391,167900.0
2008-09-12 13:10:00,44.39,44.52,44.36,44.45,267700.0,26.2391,26.316,26.2214,26.2746,267700.0
2008-09-12 13:20:00,44.45,44.7,44.39,44.63,147800.0,26.2746,26.4224,26.2391,26.381,147800.0
2008-09-12 13:30:00,44.64,44.69,44.47,44.51,85500.0,26.3869,26.4165,26.2864,26.3101,85500.0
2008-09-12 13:40:00,44.5,44.81,44.48,44.77,213500.0,26.3041,26.4874,26.2923,26.4637,213500.0
2008-09-12 13:50:00,44.75,44.81,44.69,44.78,110200.0,26.4519,26.4874,26.4165,26.4697,110200.0
2008-09-12 14:00:00,44.78,44.78,44.52,44.59,219900.0,26.4697,26.4697,26.316,26.3573,219900.0
2008-09-12 14:10:00,44.6,44.77,44.56,44.62,212800.0,26.3633,26.4637,26.3396,26.3751,212800.0
2008-09-12 14:20:00,44.62,44.75,44.59,44.71,183000.0,26.3751,26.4519,26.3573,26.4283,183000.0
2008-09-12 14:30:00,44.71,44.74,44.6,44.7,124600.0,26.4283,26.446,26.3633,26.4224,124600.0
2008-09-12 14:40:00,44.7,44.72,44.61,44.67,176300.0,26.4224,26.4342,26.3692,26.4046,176300.0
2008-09-12 14:50:00,44.67,44.72,44.6,44.65,182400.0,26.4046,26.4342,26.3633,26.3928,182400.0
2008-09-12 15:00:00,44.65,44.71,44.53,44.59,247100.0,26.3928,26.4283,26.3219,26.3573,247100.0
2008-09-12 15:10:00,44.59,44.65,44.38,44.38,259000.0,26.3573,26.3928,26.2332,26.2332,259000.0
2008-09-12 15:20:00,44.39,44.44,44.35,44.42,336800.0,26.2391,26.2687,26.2155,26.2569,336800.0
2008-09-12 15:30:00,44.42,44.51,44.21,44.28,440300.0,26.2569,26.3101,26.1327,26.1741,440300.0
2008-09-12 15:40:00,44.27,44.7,44.26,44.42,498200.0,26.1682,26.4224,26.1623,26.2569,498200.0
2008-09-12 15:50:00,44.43,44.5,44.4,44.49,437300.0,26.2628,26.3041,26.245,26.2982,437300.0
2008-09-15 09:30:00,43.19,44.04,43.19,43.89,55000.0,25.5298,26.0322,25.5298,25.9436,55000.0
2008-09-15 09:40:00,43.87,44.44,43.87,44.42,644300.0,25.9317,26.2687,25.9317,26.2569,644300.0
2008-09-15 09:50:00,44.42,44.77,44.22,44.31,574000.0,26.2569,26.4637,26.1386,26.1918,574000.0
2008-09-15 10:00:00,44.31,44.9,44.28,44.77,437100.0,26.1918,26.5406,26.1741,26.4637,437100.0
2008-09-15 10:10:00,44.76,44.91,44.51,44.52,225900.0,26.4578,26.5465,26.3101,26.316,225900.0
2008-09-15 10:20:00,44.52,44.64,44.42,44.54,187700.0,26.316,26.3869,26.2569,26.3278,187700.0
2008-09-15 10:30:00,44.53,44.76,44.48,44.58,362100.0,26.3219,26.4578,26.2923,26.3514,362100.0
2008-09-15 10:40:00,44.54,44.73,44.49,44.64,157200.0,26.3278,26.4401,26.2982,26.3869,157200.0
2008-09-15 10:50:00,44.62,44.93,44.61,44.81,217800.0,26.3751,26.5583,26.3692,26.4874,217800.0
2008-09-15 11:00:00,44.81,44.9,44.64,44.76,158100.0,26.4874,26.5406,26.3869,26.4578,158100.0
2008-09-15 11:10:00,44.75,44.77,44.57,44.72,160800.0,26.4519,26.4637,26.3455,26.4342,160800.0
2008-09-15 11:20:00,44.73,44.8,44.42,44.45,170500.0,26.4401,26.4815,26.2569,26.2746,170500.0
2008-09-15 11:30:00,44.45,44.49,44.3,44.32,142700.0,26.2746,26.2982,26.1859,26.1977,142700.0
2008-09-15 11:40:00,44.3,44.36,44.16,44.28,185700.0,26.1859,26.2214,26.1032,26.1741,185700.0
2008-09-15 11:50:00,44.28,44.39,44.19,44.2,134900.0,26.1741,26.2391,26.1209,26.1268,134900.0
2008-09-15 12:00:00,44.21,44.35,44.15,44.25,161600.0,26.1327,26.2155,26.0973,26.1564,161600.0
2008-09-15 12:10:00,44.24,44.6,44.23,44.6,251500.0,26.1505,26.3633,26.1445,26.3633,251500.0
2008-09-15 12:20:00,44.59,44.81,44.56,44.76,281100.0,26.3573,26.4874,26.3396,26.4578,281100.0
2008-09-15 12:30:00,44.76,44.81,44.58,44.58,208800.0,26.4578,26.4874,26.3514,26.3514,208800.0
2008-09-15 12:40:00,44.58,44.71,44.5,44.66,252200.0,26.3514,26.4283,26.3041,26.3987,252200.0
2008-09-15 12:50:00,44.65,44.99,44.58,44.92,194400.0,26.3928,26.5938,26.3514,26.5524,194400.0
2008-09-15 13:00:00,44.91,45.0,44.87,44.87,136500.0,26.5465,26.5997,26.5229,26.5229,136500.0
2008-09-15 13:10:00,44.88,44.95,44.8,44.89,110600.0,26.5288,26.5701,26.4815,26.5347,110600.0
2008-09-15 13:20:00,44.88,44.88,44.6,44.66,155000.0,26.5288,26.5288,26.3633,26.3987,155000.0
2008-09-15 13:30:00,44.65,44.66,44.27,44.29,139300.0,26.3928,26.3987,26.1682,26.18,139300.0
2008-09-15 13:40:00,44.3,44.46,44.19,44.27,143600.0,26.1859,26.2805,26.1209,26.1682,143600.0
2008-09-15 13:50:00,44.27,44.33,44.15,44.24,155900.0,26.1682,26.2037,26.0973,26.1505,155900.0
2008-09-15 14:00:00,44.24,44.46,43.81,44.33,256900.0,26.1505,26.2805,25.8963,26.2037,256900.0
2008-09-15 14:10:00,44.32,44.7,44.31,44.54,177200.0,26.1977,26.4224,26.1918,26.3278,177200.0
2008-09-15 14:20:00,44.53,44.55,44.35,44.43,168700.0,26.3219,26.3337,26.2155,26.2628,168700.0
2008-09-15 14:30:00,44.44,44.47,44.25,44.25,179500.0,26.2687,26.2864,26.1564,26.1564,179500.0
2008-09-15 14:40:00,44.26,44.31,43.96,44.11,209100.0,26.1623,26.1918,25.9849,26.0736,209100.0
2008-09-15 14:50:00,44.12,44.4,44.08,44.33,176500.0,26.0795,26.245,26.0559,26.2037,176500.0
2008-09-15 15:00:00,44.33,44.37,43.95,43.98,219300.0,26.2037,26.2273,25.979,25.9968,219300.0
2008-09-15 15:10:00,43.95,43.97,43.68,43.86,297300.0,25.979,25.9909,25.8194,25.9258,297300.0
2008-09-15 15:20:00,43.86,43.88,43.61,43.85,303000.0,25.9258,25.9377,25.7781,25.9199,303000.0
2008-09-15 15:30:00,43.84,44.36,43.8,44.03,412200.0,25.914,26.2214,25.8904,26.0263,412200.0
2008-09-15 15:40:00,44.02,44.02,43.66,43.76,446500.0,26.0204,26.0204,25.8076,25.8667,446500.0
2008-09-15 15:50:00,43.76,44.0,43.5,43.71,557200.0,25.8667,26.0086,25.713,25.8372,557200.0
2008-09-16 09:30:00,40.46,41.49,40.02,40.85,1244100.0,23.9161,24.5249,23.656,24.1466,1244100.0
2008-09-16 09:40:00,40.83,41.07,40.38,40.4,1114400.0,24.1348,24.2767,23.8688,23.8806,1114400.0
2008-09-16 09:50:00,40.42,40.48,39.53,39.61,919500.0,23.8924,23.9279,23.3664,23.4136,919500.0
2008-09-16 10:00:00,39.63,40.31,39.5,40.01,1042900.0,23.4255,23.8274,23.3486,23.6501,1042900.0
2008-09-16 10:10:00,40.0,40.51,39.94,40.4,1952800.0,23.6442,23.9456,23.6087,23.8806,1952800.0
2008-09-16 10:20:00,40.42,40.65,40.13,40.62,844900.0,23.8924,24.0284,23.721,24.0107,844900.0
2008-09-16 10:30:00,40.6,41.09,40.5,40.54,840600.0,23.9988,24.2885,23.9397,23.9634,840600.0
2008-09-16 10:40:00,40.53,40.54,40.25,40.43,455700.0,23.9575,23.9634,23.792,23.8983,455700.0
2008-09-16 10:50:00,40.42,41.24,40.35,41.04,569900.0,23.8924,24.3771,23.8511,24.2589,569900.0
2008-09-16 11:00:00,41.02,41.25,40.97,41.0,533400.0,24.2471,24.3831,24.2175,24.2353,533400.0
2008-09-16 11:10:00,41.0,41.25,40.9,41.08,755100.0,24.2353,24.3831,24.1762,24.2826,755100.0
2008-09-16 11:20:00,41.08,41.25,40.96,41.18,564400.0,24.2826,24.3831,24.2116,24.3417,564400.0
2008-09-16 11:30:00,41.18,41.6,41.11,41.5,502600.0,24.3417,24.5899,24.3003,24.5308,502600.0
2008-09-16 11:40:00,41.5,41.81,41.48,41.72,386100.0,24.5308,24.7141,24.519,24.6609,386100.0
2008-09-16 11:50:00,41.71,42.0,41.7,41.94,269000.0,24.655,24.8264,24.6491,24.7909,269000.0
2008-09-16 12:00:00,41.96,42.22,41.73,41.98,388400.0,24.8027,24.9564,24.6668,24.8146,388400.0
2008-09-16 12:10:00,41.96,42.14,41.89,42.1,228000.0,24.8027,24.9091,24.7614,24.8855,228000.0
2008-09-16 12:20:00,42.08,42.1,41.81,41.96,189300.0,24.8737,24.8855,24.7141,24.8027,189300.0
2008-09-16 12:30:00,41.95,42.33,41.94,42.33,322800.0,24.7968,25.0214,24.7909,25.0214,322800.0
2008-09-16 12:40:00,42.34,42.34,42.01,42.08,160100.0,25.0274,25.0274,24.8323,24.8737,160100.0
2008-09-16 12:50:00,42.09,42.09,41.97,42.06,164200.0,24.8796,24.8796,24.8087,24.8619,164200.0
2008-09-16 13:00:00,42.06,42.18,41.93,41.97,166200.0,24.8619,24.9328,24.785,24.8087,166200.0
2008-09-16 13:10:00,41.97,42.04,41.8,41.83,150900.0,24.8087,24.85,24.7082,24.7259,150900.0
2008-09-16 13:20:00,41.83,42.07,41.83,41.94,59700.0,24.7259,24.8678,24.7259,24.7909,59700.0
2008-09-16 13:30:00,41.94,41.96,41.79,41.81,129800.0,24.7909,24.8027,24.7023,24.7141,129800.0
2008-09-16 13:40:00,41.82,41.84,41.55,41.55,126200.0,24.72,24.7318,24.5604,24.5604,126200.0
2008-09-16 13:50:00,41.56,41.61,41.44,41.5,157500.0,24.5663,24.5959,24.4954,24.5308,157500.0
2008-09-16 14:00:00,41.5,41.76,41.42,41.73,176900.0,24.5308,24.6845,24.4835,24.6668,176900.0
2008-09-16 14:10:00,41.73,41.91,41.13,41.3,222900.0,24.6668,24.7732,24.3121,24.4126,222900.0
2008-09-16 14:20:00,41.28,41.58,41.11,41.28,477200.0,24.4008,24.5781,24.3003,24.4008,477200.0
2008-09-16 14:30:00,41.28,42.18,41.28,42.06,484700.0,24.4008,24.9328,24.4008,24.8619,484700.0
2008-09-16 14:40:00,42.06,42.22,41.7,42.1,536000.0,24.8619,24.9564,24.6491,24.8855,536000.0
2008-09-16 14:50:00,42.11,42.18,41.74,41.99,385600.0,24.8914,24.9328,24.6727,24.8205,385600.0
2008-09-16 15:00:00,41.99,42.09,41.79,41.96,498900.0,24.8205,24.8796,24.7023,24.8027,498900.0
2008-09-16 15:10:00,41.95,42.39,41.87,42.3,278000.0,24.7968,25.0569,24.7495,25.0037,278000.0
2008-09-16 15:20:00,42.28,42.41,42.09,42.09,225900.0,24.9919,25.0687,24.8796,24.8796,225900.0
2008-09-16 15:30:00,42.1,42.12,41.87,41.97,283800.0,24.8855,24.8973,24.7495,24.8087,283800.0
2008-09-16 15:40:00,41.99,42.04,41.88,41.98,438300.0,24.8205,24.85,24.7555,24.8146,438300.0
2008-09-16 15:50:00,41.98,42.66,41.97,42.4,572100.0,24.8146,25.2165,24.8087,25.0628,572100.0
2008-09-17 09:30:00,41.05,42.0,40.68,41.41,472400.0,24.2648,24.8264,24.0461,24.4776,472400.0
2008-09-17 09:40:00,41.41,41.78,41.28,41.54,325800.0,24.4776,24.6963,24.4008,24.5545,325800.0
2008-09-17 09:50:00,41.48,41.5,40.99,41.11,377300.0,24.519,24.5308,24.2294,24.3003,377300.0
2008-09-17 10:00:00,41.13,41.43,40.94,40.96,246300.0,24.3121,24.4895,24.1998,24.2116,246300.0
2008-09-17 10:10:00,40.98,40.98,40.41,40.43,389400.0,24.2235,24.2235,23.8865,23.8983,389400.0
2008-09-17 10:20:00,40.44,40.71,40.26,40.26,378600.0,23.9043,24.0639,23.7979,23.7979,378600.0
2008-09-17 10:30:00,40.28,40.82,40.25,40.76,381500.0,23.8097,24.1289,23.792,24.0934,381500.0
2008-09-17 10:40:00,40.78,40.89,40.62,40.67,261600.0,24.1052,24.1703,24.0107,24.0402,261600.0
2008-09-17 10:50:00,40.7,40.75,40.48,40.54,242000.0,24.0579,24.0875,23.9279,23.9634,242000.0
2008-09-17 11:00:00,40.51,40.55,40.37,40.41,339400.0,23.9456,23.9693,23.8629,23.8865,339400.0
2008-09-17 11:10:00,40.41,40.44,40.14,40.16,240800.0,23.8865,23.9043,23.7269,23.7388,240800.0
2008-09-17 11:20:00,40.15,40.2,39.71,39.75,291200.0,23.7328,23.7624,23.4728,23.4964,291200.0
2008-09-17 11:30:00,39.75,40.28,39.61,40.26,393600.0,23.4964,23.8097,23.4136,23.7979,393600.0
2008-09-17 11:40:00,40.27,40.56,40.24,40.32,310400.0,23.8038,23.9752,23.786,23.8333,310400.0
2008-09-17 11:50:00,40.33,40.37,40.0,40.02,173300.0,23.8392,23.8629,23.6442,23.656,173300.0
2008-09-17 12:00:00,40.01,40.08,39.95,40.05,234100.0,23.6501,23.6915,23.6146,23.6737,234100.0
2008-09-17 12:10:00,40.05,40.25,40.0,40.24,240200.0,23.6737,23.792,23.6442,23.786,240200.0
2008-09-17 12:20:00,40.24,40.31,40.19,40.25,203800.0,23.786,23.8274,23.7565,23.792,203800.0
2008-09-17 12:30:00,40.24,40.49,40.2,40.49,202000.0,23.786,23.9338,23.7624,23.9338,202000.0
2008-09-17 12:40:00,40.49,40.61,40.39,40.46,185000.0,23.9338,24.0047,23.8747,23.9161,185000.0
2008-09-17 12:50:00,40.46,40.5,40.35,40.36,150100.0,23.9161,23.9397,23.8511,23.857,150100.0
2008-09-17 13:00:00,40.36,40.38,40.24,40.25,172500.0,23.857,23.8688,23.786,23.792,172500.0
2008-09-17 13:10:00,40.25,40.27,40.1,40.11,189800.0,23.792,23.8038,23.7033,23.7092,189800.0
2008-09-17 13:20:00,40.11,40.18,40.1,40.12,247800.0,23.7092,23.7506,23.7033,23.7151,247800.0
2008-09-17 13:30:00,40.12,40.13,39.82,39.91,247200.0,23.7151,23.721,23.5378,23.591,247200.0
2008-09-17 13:40:00,39.93,40.05,39.78,39.81,236300.0,23.6028,23.6737,23.5141,23.5319,236300.0
2008-09-17 13:50:00,39.81,40.02,39.8,39.88,292100.0,23.5319,23.656,23.526,23.5732,292100.0
2008-09-17 14:00:00,39.89,39.92,39.79,39.92,292300.0,23.5792,23.5969,23.52,23.5969,292300.0
2008-09-17 14:10:00,39.92,40.01,39.81,39.94,262700.0,23.5969,23.6501,23.5319,23.6087,262700.0
2008-09-17 14:20:00,39.94,40.35,39.93,40.29,288700.0,23.6087,23.8511,23.6028,23.8156,288700.0
2008-09-17 14:30:00,40.3,40.57,40.28,40.52,288900.0,23.8215,23.9811,23.8097,23.9515,288900.0
2008-09-17 14:40:00,40.54,40.58,40.17,40.17,309200.0,23.9634,23.987,23.7447,23.7447,309200.0
2008-09-17 14:50:00,40.17,40.17,39.95,40.06,274100.0,23.7447,23.7447,23.6146,23.6796,274100.0
2008-09-17 15:00:00,40.06,40.35,39.96,40.26,327300.0,23.6796,23.8511,23.6205,23.7979,327300.0
2008-09-17 15:10:00,40.26,40.44,40.19,40.44,355000.0,23.7979,23.9043,23.7565,23.9043,355000.0
2008-09-17 15:20:00,40.43,40.43,40.23,40.29,494100.0,23.8983,23.8983,23.7801,23.8156,494100.0
2008-09-17 15:30:00,40.28,40.32,40.0,40.03,417400.0,23.8097,23.8333,23.6442,23.6619,417400.0
2008-09-17 15:40:00,40.04,40.11,39.82,39.85,438300.0,23.6678,23.7092,23.5378,23.5555,438300.0
2008-09-17 15:50:00,39.86,39.87,39.7,39.78,465200.0,23.5614,23.5673,23.4668,23.5141,465200.0
2008-09-18 09:30:00,40.64,40.97,39.79,39.8,262800.0,24.0225,24.2175,23.52,23.526,262800.0
2008-09-18 09:40:00,39.8,39.82,39.3,39.55,326900.0,23.526,23.5378,23.2304,23.3782,326900.0
2008-09-18 09:50:00,39.55,40.5,39.43,40.01,450500.0,23.3782,23.9397,23.3072,23.6501,450500.0
2008-09-18 10:00:00,39.98,40.46,39.94,40.4,279600.0,23.6324,23.9161,23.6087,23.8806,279600.0
2008-09-18 10:10:00,40.38,40.41,40.04,40.25,209400.0,23.8688,23.8865,23.6678,23.792,209400.0
2008-09-18 10:20:00,40.27,40.46,40.18,40.38,147700.0,23.8038,23.9161,23.7506,23.8688,147700.0
2008-09-18 10:30:00,40.38,40.5,40.3,40.36,168700.0,23.8688,23.9397,23.8215,23.857,168700.0
2008-09-18 10:40:00,40.34,40.46,40.15,40.23,174100.0,23.8452,23.9161,23.7328,23.7801,174100.0
2008-09-18 10:50:00,40.25,40.48,40.16,40.21,147700.0,23.792,23.9279,23.7388,23.7683,147700.0
2008-09-18 11:00:00,40.19,40.38,40.08,40.12,121200.0,23.7565,23.8688,23.6915,23.7151,121200.0
2008-09-18 11:10:00,40.12,40.2,39.94,40.04,268100.0,23.7151,23.7624,23.6087,23.6678,268100.0
2008-09-18 11:20:00,40.03,40.14,39.92,40.05,158700.0,23.6619,23.7269,23.5969,23.6737,158700.0
2008-09-18 11:30:00,40.04,40.37,40.0,40.05,163400.0,23.6678,23.8629,23.6442,23.6737,163400.0
2008-09-18 11:40:00,40.07,40.11,39.62,39.71,165600.0,23.6856,23.7092,23.4196,23.4728,165600.0
2008-09-18 11:50:00,39.7,40.12,39.59,40.11,173300.0,23.4668,23.7151,23.4018,23.7092,173300.0
2008-09-18 12:00:00,40.1,40.11,39.77,39.86,216200.0,23.7033,23.7092,23.5082,23.5614,216200.0
2008-09-18 12:10:00,39.85,39.95,39.83,39.86,360200.0,23.5555,23.6146,23.5437,23.5614,360200.0
2008-09-18 12:20:00,39.86,39.9,39.7,39.79,173300.0,23.5614,23.5851,23.4668,23.52,173300.0
2008-09-18 12:30:00,39.79,39.79,39.31,39.32,223700.0,23.52,23.52,23.2363,23.2422,223700.0
2008-09-18 12:40:00,39.32,39.42,39.07,39.15,375300.0,23.2422,23.3013,23.0944,23.1417,375300.0
2008-09-18 12:50:00,39.15,39.26,38.81,38.85,416700.0,23.1417,23.2068,22.9408,22.9644,416700.0
2008-09-18 13:00:00,38.84,39.25,38.83,39.2,328100.0,22.9585,23.2008,22.9526,23.1713,328100.0
2008-09-18 13:10:00,39.18,39.68,38.91,39.63,288100.0,23.1595,23.455,22.9999,23.4255,288100.0
2008-09-18 13:20:00,39.65,39.73,39.28,39.54,273900.0,23.4373,23.4846,23.2186,23.3723,273900.0
2008-09-18 13:30:00,39.54,39.9,39.5,39.87,443300.0,23.3723,23.5851,23.3486,23.5673,443300.0
2008-09-18 13:40:00,39.86,39.95,39.61,39.85,299100.0,23.5614,23.6146,23.4136,23.5555,299100.0
2008-09-18 13:50:00,39.83,39.97,39.63,39.78,310500.0,23.5437,23.6264,23.4255,23.5141,310500.0
2008-09-18 14:00:00,39.78,39.83,39.65,39.76,417400.0,23.5141,23.5437,23.4373,23.5023,417400.0
2008-09-18 14:10:00,39.74,39.91,39.59,39.7,332000.0,23.4905,23.591,23.4018,23.4668,332000.0
2008-09-18 14:20:00,39.7,39.71,39.59,39.62,222800.0,23.4668,23.4728,23.4018,23.4196,222800.0
2008-09-18 14:30:00,39.62,39.74,39.33,39.37,219200.0,23.4196,23.4905,23.2481,23.2718,219200.0
2008-09-18 14:40:00,39.38,39.78,39.38,39.75,276600.0,23.2777,23.5141,23.2777,23.4964,276600.0
2008-09-18 14:50:00,39.74,39.82,39.59,39.72,286100.0,23.4905,23.5378,23.4018,23.4787,286100.0
2008-09-18 15:00:00,39.73,40.45,39.64,40.41,513700.0,23.4846,23.9102,23.4314,23.8865,513700.0
2008-09-18 15:10:00,40.4,40.92,40.38,40.43,473300.0,23.8806,24.188,23.8688,23.8983,473300.0
2008-09-18 15:20:00,40.75,41.36,40.45,41.03,624000.0,24.0875,24.4481,23.9102,24.253,624000.0
2008-09-18 15:30:00,41.04,41.45,41.0,41.25,507200.0,24.2589,24.5013,24.2353,24.3831,507200.0
2008-09-18 15:40:00,41.25,41.67,41.22,41.6,612600.0,24.3831,24.6313,24.3653,24.5899,612600.0
2008-09-18 15:50:00,41.61,41.74,41.17,41.26,1052700.0,24.5959,24.6727,24.3358,24.389,1052700.0
2008-09-19 09:30:00,43.44,57.0,43.24,45.44,1769900.0,25.6776,33.6929,25.5594,26.8598,1769900.0
2008-09-19 09:40:00,45.48,46.82,45.2,45.9,916600.0,26.8834,27.6755,26.7179,27.1317,916600.0
2008-09-19 09:50:00,45.95,45.99,42.34,43.45,996500.0,27.1612,27.1849,25.0274,25.6835,996500.0
2008-09-19 10:00:00,43.46,43.84,42.78,42.99,432100.0,25.6894,25.914,25.2874,25.4116,432100.0
2008-09-19 10:10:00,42.99,43.04,42.61,42.74,303400.0,25.4116,25.4411,25.187,25.2638,303400.0
2008-09-19 10:20:00,42.73,42.83,42.55,42.59,324800.0,25.2579,25.317,25.1515,25.1751,324800.0
2008-09-19 10:30:00,42.59,42.83,42.5,42.67,357600.0,25.1751,25.317,25.1219,25.2224,357600.0
2008-09-19 10:40:00,42.67,42.87,42.59,42.69,301500.0,25.2224,25.3406,25.1751,25.2342,301500.0
2008-09-19 10:50:00,42.69,43.13,42.55,42.56,251600.0,25.2342,25.4943,25.1515,25.1574,251600.0
2008-09-19 11:00:00,42.55,42.81,42.55,42.75,208400.0,25.1515,25.3052,25.1515,25.2697,208400.0
2008-09-19 11:10:00,42.78,43.06,42.73,42.95,191200.0,25.2874,25.453,25.2579,25.3879,191200.0
2008-09-19 11:20:00,42.96,42.96,42.5,42.51,204400.0,25.3938,25.3938,25.1219,25.1278,204400.0
2008-09-19 11:30:00,42.5,42.58,42.19,42.3,164300.0,25.1219,25.1692,24.9387,25.0037,164300.0
2008-09-19 11:40:00,42.32,42.55,42.31,42.44,173000.0,25.0155,25.1515,25.0096,25.0865,173000.0
2008-09-19 11:50:00,42.45,42.71,42.41,42.63,190300.0,25.0924,25.2461,25.0687,25.1988,190300.0
2008-09-19 12:00:00,42.63,42.9,42.62,42.82,176400.0,25.1988,25.3584,25.1929,25.3111,176400.0
2008-09-19 12:10:00,42.82,42.87,42.68,42.8,146400.0,25.3111,25.3406,25.2283,25.2993,146400.0
2008-09-19 12:20:00,42.81,43.14,42.62,43.12,169500.0,25.3052,25.5002,25.1929,25.4884,169500.0
2008-09-19 12:30:00,43.13,43.19,42.93,43.12,110900.0,25.4943,25.5298,25.3761,25.4884,110900.0
2008-09-19 12:40:00,43.09,43.09,42.83,42.97,112900.0,25.4707,25.4707,25.317,25.3998,112900.0
2008-09-19 12:50:00,42.98,43.05,42.87,42.92,113700.0,25.4057,25.447,25.3406,25.3702,113700.0
2008-09-19 13:00:00,42.93,42.97,42.81,42.83,106900.0,25.3761,25.3998,25.3052,25.317,106900.0
2008-09-19 13:10:00,42.82,42.83,42.6,42.69,150100.0,25.3111,25.317,25.181,25.2342,150100.0
2008-09-19 13:20:00,42.74,42.88,42.7,42.79,66900.0,25.2638,25.3466,25.2402,25.2934,66900.0
2008-09-19 13:30:00,42.79,42.8,42.25,42.52,261800.0,25.2934,25.2993,24.9742,25.1338,261800.0
2008-09-19 13:40:00,42.52,42.54,42.17,42.23,193900.0,25.1338,25.1456,24.9269,24.9623,193900.0
2008-09-19 13:50:00,42.24,42.48,42.2,42.45,195300.0,24.9682,25.1101,24.9446,25.0924,195300.0
2008-09-19 14:00:00,42.46,42.5,42.15,42.2,206500.0,25.0983,25.1219,24.915,24.9446,206500.0
2008-09-19 14:10:00,42.2,42.28,41.78,41.91,270100.0,24.9446,24.9919,24.6963,24.7732,270100.0
2008-09-19 14:20:00,41.92,42.11,41.89,41.99,224800.0,24.7791,24.8914,24.7614,24.8205,224800.0
2008-09-19 14:30:00,42.0,42.06,41.61,41.73,262700.0,24.8264,24.8619,24.5959,24.6668,262700.0
2008-09-19 14:40:00,41.7,41.89,41.54,41.86,281800.0,24.6491,24.7614,24.5545,24.7436,281800.0
2008-09-19 14:50:00,41.86,41.88,41.65,41.74,212000.0,24.7436,24.7555,24.6195,24.6727,212000.0
2008-09-19 15:00:00,41.76,41.87,41.27,41.48,342300.0,24.6845,24.7495,24.3949,24.519,342300.0
2008-09-19 15:10:00,41.48,41.6,41.22,41.59,242000.0,24.519,24.5899,24.3653,24.584,242000.0
2008-09-19 15:20:00,41.57,41.66,41.3,41.38,356100.0,24.5722,24.6254,24.4126,24.4599,356100.0
2008-09-19 15:30:00,41.39,41.72,41.27,41.57,355800.0,24.4658,24.6609,24.3949,24.5722,355800.0
2008-09-19 15:40:00,41.56,41.61,41.2,41.24,343600.0,24.5663,24.5959,24.3535,24.3771,343600.0
2008-09-19 15:50:00,41.24,41.58,41.24,41.51,504200.0,24.3771,24.5781,24.3771,24.5367,504200.0
2008-09-22 09:30:00,41.91,41.96,40.6,40.96,302500.0,24.7732,24.8027,23.9988,24.2116,302500.0
2008-09-22 09:40:00,40.97,40.98,40.65,40.79,179200.0,24.2175,24.2235,24.0284,24.1111,179200.0
2008-09-22 09:50:00,40.78,40.85,40.59,40.65,180300.0,24.1052,24.1466,23.9929,24.0284,180300.0
2008-09-22 10:00:00,40.66,40.86,40.52,40.58,220200.0,24.0343,24.1525,23.9515,23.987,220200.0
2008-09-22 10:10:00,40.57,40.76,40.46,40.49,192100.0,23.9811,24.0934,23.9161,23.9338,192100.0
2008-09-22 10:20:00,40.46,40.71,40.45,40.7,136600.0,23.9161,24.0639,23.9102,24.0579,136600.0
2008-09-22 10:30:00,40.71,40.75,40.48,40.48,154400.0,24.0639,24.0875,23.9279,23.9279,154400.0
2008-09-22 10:40:00,40.48,40.49,40.3,40.44,212400.0,23.9279,23.9338,23.8215,23.9043,212400.0
2008-09-22 10:50:00,40.45,40.66,40.4,40.6,169600.0,23.9102,24.0343,23.8806,23.9988,169600.0
2008-09-22 11:00:00,40.6,40.62,40.25,40.25,179200.0,23.9988,24.0107,23.792,23.792,179200.0
2008-09-22 11:10:00,40.26,40.26,39.96,39.98,235900.0,23.7979,23.7979,23.6205,23.6324,235900.0
2008-09-22 11:20:00,39.98,39.99,39.71,39.73,248300.0,23.6324,23.6383,23.4728,23.4846,248300.0
2008-09-22 11:30:00,39.73,40.06,39.73,40.06,263600.0,23.4846,23.6796,23.4846,23.6796,263600.0
2008-09-22 11:40:00,40.06,40.06,39.7,39.73,163000.0,23.6796,23.6796,23.4668,23.4846,163000.0
2008-09-22 11:50:00,39.72,39.89,39.72,39.86,164800.0,23.4787,23.5792,23.4787,23.5614,164800.0
2008-09-22 12:00:00,39.86,39.88,39.57,39.59,230200.0,23.5614,23.5732,23.39,23.4018,230200.0
2008-09-22 12:10:00,39.58,39.71,39.44,39.68,243400.0,23.3959,23.4728,23.3132,23.455,243400.0
2008-09-22 12:20:00,39.68,39.68,39.51,39.58,74700.0,23.455,23.455,23.3545,23.3959,74700.0
2008-09-22 12:30:00,39.58,39.71,39.52,39.53,120100.0,23.3959,23.4728,23.3604,23.3664,120100.0
2008-09-22 12:40:00,39.52,39.56,39.5,39.5,76100.0,23.3604,23.3841,23.3486,23.3486,76100.0
2008-09-22 12:50:00,39.51,39.61,39.51,39.53,95400.0,23.3545,23.4136,23.3545,23.3664,95400.0
2008-09-22 13:00:00,39.53,39.54,39.26,39.33,127200.0,23.3664,23.3723,23.2068,23.2481,127200.0
2008-09-22 13:10:00,39.32,39.42,39.12,39.12,134100.0,23.2422,23.3013,23.124,23.124,134100.0
2008-09-22 13:20:00,39.12,39.13,38.91,38.95,142600.0,23.124,23.1299,22.9999,23.0235,142600.0
2008-09-22 13:30:00,38.94,39.22,38.94,39.21,265700.0,23.0176,23.1831,23.0176,23.1772,265700.0
2008-09-22 13:40:00,39.22,39.5,39.2,39.34,216200.0,23.1831,23.3486,23.1713,23.254,216200.0
2008-09-22 13:50:00,39.34,39.67,39.32,39.65,198600.0,23.254,23.4491,23.2422,23.4373,198600.0
2008-09-22 14:00:00,39.65,39.66,39.55,39.64,201300.0,23.4373,23.4432,23.3782,23.4314,201300.0
2008-09-22 14:10:00,39.64,39.94,39.63,39.92,250500.0,23.4314,23.6087,23.4255,23.5969,250500.0
2008-09-22 14:20:00,39.92,39.92,39.61,39.75,242100.0,23.5969,23.5969,23.4136,23.4964,242100.0
2008-09-22 14:30:00,39.74,39.94,39.73,39.87,201600.0,23.4905,23.6087,23.4846,23.5673,201600.0
2008-09-22 14:40:00,39.88,39.92,39.65,39.66,185000.0,23.5732,23.5969,23.4373,23.4432,185000.0
2008-09-22 14:50:00,39.65,39.67,39.54,39.62,249800.0,23.4373,23.4491,23.3723,23.4196,249800.0
2008-09-22 15:00:00,39.62,39.7,39.54,39.54,203300.0,23.4196,23.4668,23.3723,23.3723,203300.0
2008-09-22 15:10:00,39.55,39.63,39.35,39.35,305500.0,23.3782,23.4255,23.26,23.26,305500.0
2008-09-22 15:20:00,39.35,39.37,39.24,39.32,265800.0,23.26,23.2718,23.1949,23.2422,265800.0
2008-09-22 15:30:00,39.32,39.47,39.27,39.37,263200.0,23.2422,23.3309,23.2127,23.2718,263200.0
2008-09-22 15:40:00,39.38,39.47,39.16,39.18,430200.0,23.2777,23.3309,23.1476,23.1595,430200.0
2008-09-22 15:50:00,39.18,39.29,39.0,39.26,620300.0,23.1595,23.2245,23.0531,23.2068,620300.0
2008-09-23 09:30:00,39.47,39.67,39.0,39.3,284700.0,23.3309,23.4491,23.0531,23.2304,284700.0
2008-09-23 09:40:00,39.29,39.82,39.29,39.75,453700.0,23.2245,23.5378,23.2245,23.4964,453700.0
2008-09-23 09:50:00,39.75,39.88,39.35,39.39,210700.0,23.4964,23.5732,23.26,23.2836,210700.0
2008-09-23 10:00:00,39.39,39.39,39.17,39.23,215700.0,23.2836,23.2836,23.1536,23.189,215700.0
2008-09-23 10:10:00,39.24,39.45,39.22,39.34,188800.0,23.1949,23.3191,23.1831,23.254,188800.0
2008-09-23 10:20:00,39.35,39.67,39.34,39.49,190900.0,23.26,23.4491,23.254,23.3427,190900.0
2008-09-23 10:30:00,39.49,39.51,39.39,39.46,225500.0,23.3427,23.3545,23.2836,23.325,225500.0
2008-09-23 10:40:00,39.47,39.47,39.14,39.25,248000.0,23.3309,23.3309,23.1358,23.2008,248000.0
2008-09-23 10:50:00,39.23,39.23,38.95,39.01,232300.0,23.189,23.189,23.0235,23.059,232300.0
2008-09-23 11:00:00,39.0,39.03,38.61,38.82,395000.0,23.0531,23.0708,22.8225,22.9467,395000.0
2008-09-23 11:10:00,38.82,39.25,38.82,39.25,185400.0,22.9467,23.2008,22.9467,23.2008,185400.0
2008-09-23 11:20:00,39.24,39.36,39.11,39.2,190500.0,23.1949,23.2659,23.1181,23.1713,190500.0
2008-09-23 11:30:00,39.2,39.34,38.84,38.88,299100.0,23.1713,23.254,22.9585,22.9821,299100.0
2008-09-23 11:40:00,38.86,39.06,38.78,39.04,183600.0,22.9703,23.0885,22.923,23.0767,183600.0
2008-09-23 11:50:00,39.04,39.1,38.68,38.73,135400.0,23.0767,23.1122,22.8639,22.8935,135400.0
2008-09-23 12:00:00,38.73,38.8,38.56,38.77,242200.0,22.8935,22.9348,22.793,22.9171,242200.0
2008-09-23 12:10:00,38.77,38.86,38.58,38.6,125600.0,22.9171,22.9703,22.8048,22.8166,125600.0
2008-09-23 12:20:00,38.62,38.7,38.45,38.45,151200.0,22.8285,22.8757,22.728,22.728,151200.0
2008-09-23 12:30:00,38.45,38.46,38.25,38.31,234800.0,22.728,22.7339,22.6097,22.6452,234800.0
2008-09-23 12:40:00,38.31,38.5,38.25,38.43,185200.0,22.6452,22.7575,22.6097,22.7161,185200.0
2008-09-23 12:50:00,38.43,38.44,38.3,38.35,124500.0,22.7161,22.7221,22.6393,22.6689,124500.0
2008-09-23 13:00:00,38.33,38.35,38.05,38.1,144500.0,22.657,22.6689,22.4915,22.5211,144500.0
2008-09-23 13:10:00,38.11,38.17,37.92,38.03,225900.0,22.527,22.5625,22.4147,22.4797,225900.0
2008-09-23 13:20:00,38.04,38.3,38.04,38.06,135200.0,22.4856,22.6393,22.4856,22.4974,135200.0
2008-09-23 13:30:00,38.05,38.31,38.0,38.17,214300.0,22.4915,22.6452,22.462,22.5625,214300.0
2008-09-23 13:40:00,38.17,38.2,38.02,38.16,113500.0,22.5625,22.5802,22.4738,22.5565,113500.0
2008-09-23 13:50:00,38.14,38.15,38.0,38.02,265900.0,22.5447,22.5506,22.462,22.4738,265900.0
2008-09-23 14:00:00,38.02,38.14,37.87,38.13,336200.0,22.4738,22.5447,22.3851,22.5388,336200.0
2008-09-23 14:10:00,38.16,38.42,38.13,38.42,214100.0,22.5565,22.7102,22.5388,22.7102,214100.0
2008-09-23 14:20:00,38.41,38.51,38.25,38.45,272200.0,22.7043,22.7634,22.6097,22.728,272200.0
2008-09-23 14:30:00,38.45,38.48,38.14,38.16,256700.0,22.728,22.7457,22.5447,22.5565,256700.0
2008-09-23 14:40:00,38.16,38.65,38.14,38.6,252700.0,22.5565,22.8462,22.5447,22.8166,252700.0
2008-09-23 14:50:00,38.59,38.69,38.47,38.55,248300.0,22.8107,22.8698,22.7398,22.7871,248300.0
2008-09-23 15:00:00,38.55,38.86,38.38,38.78,338200.0,22.7871,22.9703,22.6866,22.923,338200.0
2008-09-23 15:10:00,38.78,38.85,38.5,38.79,203700.0,22.923,22.9644,22.7575,22.9289,203700.0
2008-09-23 15:20:00,38.79,38.82,38.4,38.41,244900.0,22.9289,22.9467,22.6984,22.7043,244900.0
2008-09-23 15:30:00,38.41,38.5,38.12,38.15,293900.0,22.7043,22.7575,22.5329,22.5506,293900.0
2008-09-23 15:40:00,38.16,38.23,37.56,37.77,438300.0,22.5565,22.5979,22.2019,22.326,438300.0
2008-09-23 15:50:00,37.76,38.01,37.73,37.87,372700.0,22.3201,22.4679,22.3024,22.3851,372700.0
2008-09-24 09:30:00,37.74,38.03,37.72,37.85,78700.0,22.3083,22.4797,22.2965,22.3733,78700.0
2008-09-24 09:40:00,37.74,38.0,37.6,37.83,457100.0,22.3083,22.462,22.2255,22.3615,457100.0
2008-09-24 09:50:00,37.83,37.99,37.79,37.96,193400.0,22.3615,22.4561,22.3378,22.4383,193400.0
2008-09-24 10:00:00,37.95,38.09,37.91,38.0,215900.0,22.4324,22.5152,22.4088,22.462,215900.0
2008-09-24 10:10:00,37.99,38.15,37.96,38.12,249800.0,22.4561,22.5506,22.4383,22.5329,249800.0
2008-09-24 10:20:00,38.11,38.3,38.06,38.25,241200.0,22.527,22.6393,22.4974,22.6097,241200.0
2008-09-24 10:30:00,38.27,38.58,38.23,38.52,281200.0,22.6216,22.8048,22.5979,22.7693,281200.0
2008-09-24 10:40:00,38.54,38.77,38.49,38.76,275700.0,22.7812,22.9171,22.7516,22.9112,275700.0
2008-09-24 10:50:00,38.76,38.8,38.54,38.74,270100.0,22.9112,22.9348,22.7812,22.8994,270100.0
2008-09-24 11:00:00,38.73,38.74,38.4,38.43,229100.0,22.8935,22.8994,22.6984,22.7161,229100.0
2008-09-24 11:10:00,38.44,38.46,38.13,38.2,159300.0,22.7221,22.7339,22.5388,22.5802,159300.0
2008-09-24 11:20:00,38.24,38.29,38.13,38.27,126400.0,22.6038,22.6334,22.5388,22.6216,126400.0
2008-09-24 11:30:00,38.27,38.49,38.24,38.32,225200.0,22.6216,22.7516,22.6038,22.6511,225200.0
2008-09-24 11:40:00,38.32,38.32,38.02,38.07,138500.0,22.6511,22.6511,22.4738,22.5033,138500.0
2008-09-24 11:50:00,38.07,38.24,38.04,38.19,178100.0,22.5033,22.6038,22.4856,22.5743,178100.0
2008-09-24 12:00:00,38.18,38.28,38.14,38.21,134100.0,22.5684,22.6275,22.5447,22.5861,134100.0
2008-09-24 12:10:00,38.2,38.48,38.17,38.4,122300.0,22.5802,22.7457,22.5625,22.6984,122300.0
2008-09-24 12:20:00,38.4,38.49,38.24,38.32,228100.0,22.6984,22.7516,22.6038,22.6511,228100.0
2008-09-24 12:30:00,38.33,38.39,38.25,38.29,122600.0,22.657,22.6925,22.6097,22.6334,122600.0
2008-09-24 12:40:00,38.31,38.41,38.27,38.38,119800.0,22.6452,22.7043,22.6216,22.6866,119800.0
2008-09-24 12:50:00,38.37,38.47,38.35,38.45,198500.0,22.6807,22.7398,22.6689,22.728,198500.0
2008-09-24 13:00:00,38.44,38.61,38.39,38.57,166200.0,22.7221,22.8225,22.6925,22.7989,166200.0
2008-09-24 13:10:00,38.56,38.64,38.51,38.57,169300.0,22.793,22.8403,22.7634,22.7989,169300.0
2008-09-24 13:20:00,38.57,38.78,38.56,38.64,226300.0,22.7989,22.923,22.793,22.8403,226300.0
2008-09-24 13:30:00,38.64,38.71,38.55,38.61,137300.0,22.8403,22.8817,22.7871,22.8225,137300.0
2008-09-24 13:40:00,38.6,38.66,38.51,38.53,103800.0,22.8166,22.8521,22.7634,22.7753,103800.0
2008-09-24 13:50:00,38.53,38.6,38.38,38.44,154100.0,22.7753,22.8166,22.6866,22.7221,154100.0
2008-09-24 14:00:00,38.43,38.57,38.39,38.55,160300.0,22.7161,22.7989,22.6925,22.7871,160300.0
2008-09-24 14:10:00,38.56,38.56,38.28,38.52,210600.0,22.793,22.793,22.6275,22.7693,210600.0
2008-09-24 14:20:00,38.52,38.62,38.49,38.58,121400.0,22.7693,22.8285,22.7516,22.8048,121400.0
2008-09-24 14:30:00,38.58,38.77,38.58,38.74,209800.0,22.8048,22.9171,22.8048,22.8994,209800.0
2008-09-24 14:40:00,38.75,38.8,38.66,38.66,177400.0,22.9053,22.9348,22.8521,22.8521,177400.0
2008-09-24 14:50:00,38.66,38.68,38.4,38.42,129400.0,22.8521,22.8639,22.6984,22.7102,129400.0
2008-09-24 15:00:00,38.41,38.66,38.35,38.65,173900.0,22.7043,22.8521,22.6689,22.8462,173900.0
2008-09-24 15:10:00,38.66,38.66,38.21,38.21,206100.0,22.8521,22.8521,22.5861,22.5861,206100.0
2008-09-24 15:20:00,38.22,38.47,38.18,38.43,211100.0,22.592,22.7398,22.5684,22.7161,211100.0
2008-09-24 15:30:00,38.43,38.5,38.27,38.27,225800.0,22.7161,22.7575,22.6216,22.6216,225800.0
2008-09-24 15:40:00,38.26,38.27,37.91,37.94,354600.0,22.6157,22.6216,22.4088,22.4265,354600.0
2008-09-24 15:50:00,37.94,38.17,37.89,38.17,417700.0,22.4265,22.5625,22.3969,22.5625,417700.0
2008-09-25 09:30:00,38.6,38.83,37.92,38.02,245200.0,22.8166,22.9526,22.4147,22.4738,245200.0
2008-09-25 09:40:00,38.07,38.53,38.02,38.52,150200.0,22.5033,22.7753,22.4738,22.7693,150200.0
2008-09-25 09:50:00,38.51,38.65,38.39,38.63,334400.0,22.7634,22.8462,22.6925,22.8344,334400.0
2008-09-25 10:00:00,38.61,38.63,38.28,38.57,271700.0,22.8225,22.8344,22.6275,22.7989,271700.0
2008-09-25 10:10:00,38.57,38.91,38.54,38.75,284100.0,22.7989,22.9999,22.7812,22.9053,284100.0
2008-09-25 10:20:00,38.75,38.83,38.63,38.75,267800.0,22.9053,22.9526,22.8344,22.9053,267800.0
2008-09-25 10:30:00,38.75,38.87,38.48,38.63,240000.0,22.9053,22.9762,22.7457,22.8344,240000.0
2008-09-25 10:40:00,38.64,38.73,38.46,38.73,245200.0,22.8403,22.8935,22.7339,22.8935,245200.0
2008-09-25 10:50:00,38.73,38.87,38.7,38.74,438600.0,22.8935,22.9762,22.8757,22.8994,438600.0
2008-09-25 11:00:00,38.73,38.82,38.67,38.73,277000.0,22.8935,22.9467,22.858,22.8935,277000.0
2008-09-25 11:10:00,38.73,38.88,38.69,38.81,117900.0,22.8935,22.9821,22.8698,22.9408,117900.0
2008-09-25 11:20:00,38.82,39.04,38.78,38.98,239700.0,22.9467,23.0767,22.923,23.0412,239700.0
2008-09-25 11:30:00,38.99,39.02,38.94,38.95,185000.0,23.0472,23.0649,23.0176,23.0235,185000.0
2008-09-25 11:40:00,38.95,39.04,38.84,38.95,182400.0,23.0235,23.0767,22.9585,23.0235,182400.0
2008-09-25 11:50:00,38.94,38.98,38.88,38.96,129100.0,23.0176,23.0412,22.9821,23.0294,129100.0
2008-09-25 12:00:00,38.97,39.01,38.9,38.9,99600.0,23.0353,23.059,22.994,22.994,99600.0
2008-09-25 12:10:00,38.89,39.04,38.89,39.02,345300.0,22.988,23.0767,22.988,23.0649,345300.0
2008-09-25 12:20:00,39.03,39.13,39.0,39.09,154300.0,23.0708,23.1299,23.0531,23.1063,154300.0
2008-09-25 12:30:00,39.11,39.11,39.02,39.05,68900.0,23.1181,23.1181,23.0649,23.0826,68900.0
2008-09-25 12:40:00,39.05,39.19,39.05,39.14,94600.0,23.0826,23.1654,23.0826,23.1358,94600.0
2008-09-25 12:50:00,39.15,39.32,39.08,39.24,198400.0,23.1417,23.2422,23.1004,23.1949,198400.0
2008-09-25 13:00:00,39.24,39.46,39.2,39.23,263500.0,23.1949,23.325,23.1713,23.189,263500.0
2008-09-25 13:10:00,39.23,39.26,39.0,39.03,96900.0,23.189,23.2068,23.0531,23.0708,96900.0
2008-09-25 13:20:00,39.02,39.08,38.98,39.07,89200.0,23.0649,23.1004,23.0412,23.0944,89200.0
2008-09-25 13:30:00,39.05,39.43,39.05,39.41,216900.0,23.0826,23.3072,23.0826,23.2954,216900.0
2008-09-25 13:40:00,39.41,39.86,39.39,39.57,499800.0,23.2954,23.5614,23.2836,23.39,499800.0
2008-09-25 13:50:00,39.6,39.63,39.23,39.38,186100.0,23.4077,23.4255,23.189,23.2777,186100.0
2008-09-25 14:00:00,39.38,39.4,39.1,39.12,114500.0,23.2777,23.2895,23.1122,23.124,114500.0
2008-09-25 14:10:00,39.1,39.11,38.82,38.83,212600.0,23.1122,23.1181,22.9467,22.9526,212600.0
2008-09-25 14:20:00,38.83,39.05,38.72,39.01,284300.0,22.9526,23.0826,22.8876,23.059,284300.0
2008-09-25 14:30:00,39.0,39.1,38.93,39.05,180400.0,23.0531,23.1122,23.0117,23.0826,180400.0
2008-09-25 14:40:00,39.06,39.12,38.83,38.83,179800.0,23.0885,23.124,22.9526,22.9526,179800.0
2008-09-25 14:50:00,38.82,39.04,38.81,39.0,359300.0,22.9467,23.0767,22.9408,23.0531,359300.0
2008-09-25 15:00:00,39.0,39.03,38.93,38.99,173400.0,23.0531,23.0708,23.0117,23.0472,173400.0
2008-09-25 15:10:00,38.99,39.05,38.92,38.99,143400.0,23.0472,23.0826,23.0058,23.0472,143400.0
2008-09-25 15:20:00,39.0,39.13,38.9,39.08,217900.0,23.0531,23.1299,22.994,23.1004,217900.0
2008-09-25 15:30:00,39.08,39.09,38.91,39.06,175000.0,23.1004,23.1063,22.9999,23.0885,175000.0
2008-09-25 15:40:00,39.06,39.06,38.75,38.8,298800.0,23.0885,23.0885,22.9053,22.9348,298800.0
2008-09-25 15:50:00,38.79,38.82,38.58,38.73,421500.0,22.9289,22.9467,22.8048,22.8935,421500.0
2008-09-26 09:30:00,38.0,38.55,37.66,38.1,217400.0,22.462,22.7871,22.261,22.5211,217400.0
2008-09-26 09:40:00,38.11,38.54,38.1,38.41,186600.0,22.527,22.7812,22.5211,22.7043,186600.0
2008-09-26 09:50:00,38.36,38.98,38.28,38.56,244400.0,22.6748,23.0412,22.6275,22.793,244400.0
2008-09-26 10:00:00,38.57,38.93,38.46,38.65,176000.0,22.7989,23.0117,22.7339,22.8462,176000.0
2008-09-26 10:10:00,38.65,39.03,38.65,38.82,207400.0,22.8462,23.0708,22.8462,22.9467,207400.0
2008-09-26 10:20:00,38.82,38.91,38.57,38.67,137300.0,22.9467,22.9999,22.7989,22.858,137300.0
2008-09-26 10:30:00,38.66,38.92,38.6,38.92,115700.0,22.8521,23.0058,22.8166,23.0058,115700.0
2008-09-26 10:40:00,38.92,38.97,38.75,38.77,116900.0,23.0058,23.0353,22.9053,22.9171,116900.0
2008-09-26 10:50:00,38.77,38.98,38.72,38.79,178700.0,22.9171,23.0412,22.8876,22.9289,178700.0
2008-09-26 11:00:00,38.81,38.95,38.79,38.8,105300.0,22.9408,23.0235,22.9289,22.9348,105300.0
2008-09-26 11:10:00,38.82,38.98,38.47,38.69,181400.0,22.9467,23.0412,22.7398,22.8698,181400.0
2008-09-26 11:20:00,38.68,38.85,38.57,38.68,122400.0,22.8639,22.9644,22.7989,22.8639,122400.0
2008-09-26 11:30:00,38.66,38.76,38.52,38.59,137100.0,22.8521,22.9112,22.7693,22.8107,137100.0
2008-09-26 11:40:00,38.59,38.67,38.5,38.62,147900.0,22.8107,22.858,22.7575,22.8285,147900.0
2008-09-26 11:50:00,38.62,38.69,38.33,38.4,128900.0,22.8285,22.8698,22.657,22.6984,128900.0
2008-09-26 12:00:00,38.4,38.51,38.35,38.51,124800.0,22.6984,22.7634,22.6689,22.7634,124800.0
2008-09-26 12:10:00,38.5,38.65,38.45,38.45,115200.0,22.7575,22.8462,22.728,22.728,115200.0
2008-09-26 12:20:00,38.46,38.63,38.43,38.61,96600.0,22.7339,22.8344,22.7161,22.8225,96600.0
2008-09-26 12:30:00,38.61,38.67,38.59,38.63,123500.0,22.8225,22.858,22.8107,22.8344,123500.0
2008-09-26 12:40:00,38.64,38.78,38.6,38.68,90200.0,22.8403,22.923,22.8166,22.8639,90200.0
2008-09-26 12:50:00,38.67,38.68,38.56,38.65,63900.0,22.858,22.8639,22.793,22.8462,63900.0
2008-09-26 13:00:00,38.67,38.79,38.62,38.75,117200.0,22.858,22.9289,22.8285,22.9053,117200.0
2008-09-26 13:10:00,38.75,38.93,38.72,38.76,128900.0,22.9053,23.0117,22.8876,22.9112,128900.0
2008-09-26 13:20:00,38.77,38.88,38.7,38.75,147800.0,22.9171,22.9821,22.8757,22.9053,147800.0
2008-09-26 13:30:00,38.75,38.88,38.74,38.87,83700.0,22.9053,22.9821,22.8994,22.9762,83700.0
2008-09-26 13:40:00,38.87,39.01,38.85,38.98,126300.0,22.9762,23.059,22.9644,23.0412,126300.0
2008-09-26 13:50:00,38.98,39.01,38.78,38.79,76400.0,23.0412,23.059,22.923,22.9289,76400.0
2008-09-26 14:00:00,38.78,38.86,38.75,38.77,105500.0,22.923,22.9703,22.9053,22.9171,105500.0
2008-09-26 14:10:00,38.76,38.95,38.74,38.94,95000.0,22.9112,23.0235,22.8994,23.0176,95000.0
2008-09-26 14:20:00,38.95,38.97,38.75,38.76,124500.0,23.0235,23.0353,22.9053,22.9112,124500.0
2008-09-26 14:30:00,38.75,38.79,38.74,38.76,102100.0,22.9053,22.9289,22.8994,22.9112,102100.0
2008-09-26 14:40:00,38.76,38.82,38.66,38.79,161300.0,22.9112,22.9467,22.8521,22.9289,161300.0
2008-09-26 14:50:00,38.79,38.8,38.5,38.51,125200.0,22.9289,22.9348,22.7575,22.7634,125200.0
2008-09-26 15:00:00,38.5,38.53,38.32,38.45,171600.0,22.7575,22.7753,22.6511,22.728,171600.0
2008-09-26 15:10:00,38.44,38.56,38.4,38.47,92900.0,22.7221,22.793,22.6984,22.7398,92900.0
2008-09-26 15:20:00,38.48,38.87,38.47,38.77,174900.0,22.7457,22.9762,22.7398,22.9171,174900.0
2008-09-26 15:30:00,38.77,39.02,38.75,39.01,278100.0,22.9171,23.0649,22.9053,23.059,278100.0
2008-09-26 15:40:00,39.01,39.07,38.91,39.0,300400.0,23.059,23.0944,22.9999,23.0531,300400.0
2008-09-26 15:50:00,39.0,39.1,38.94,39.07,342200.0,23.0531,23.1122,23.0176,23.0944,342200.0
2008-09-29 09:30:00,38.48,38.5,37.95,38.42,218600.0,22.7457,22.7575,22.4324,22.7102,218600.0
2008-09-29 09:40:00,38.39,38.39,38.02,38.03,177900.0,22.6925,22.6925,22.4738,22.4797,177900.0
2008-09-29 09:50:00,38.02,38.14,37.6,38.03,406800.0,22.4738,22.5447,22.2255,22.4797,406800.0
2008-09-29 10:00:00,38.03,39.07,38.02,38.32,590700.0,22.4797,23.0944,22.4738,22.6511,590700.0
2008-09-29 10:10:00,38.33,38.34,37.72,37.87,262400.0,22.657,22.6629,22.2965,22.3851,262400.0
2008-09-29 10:20:00,37.87,38.0,37.7,37.96,170200.0,22.3851,22.462,22.2846,22.4383,170200.0
2008-09-29 10:30:00,37.94,38.03,37.84,37.94,113000.0,22.4265,22.4797,22.3674,22.4265,113000.0
2008-09-29 10:40:00,37.93,38.04,37.87,38.0,99300.0,22.4206,22.4856,22.3851,22.462,99300.0
2008-09-29 10:50:00,38.01,38.03,37.74,37.84,90800.0,22.4679,22.4797,22.3083,22.3674,90800.0
2008-09-29 11:00:00,37.84,37.93,37.65,37.91,104100.0,22.3674,22.4206,22.2551,22.4088,104100.0
2008-09-29 11:10:00,37.93,37.94,37.5,37.57,128700.0,22.4206,22.4265,22.1664,22.2078,128700.0
2008-09-29 11:20:00,37.56,37.67,37.41,37.45,196200.0,22.2019,22.2669,22.1132,22.1369,196200.0
2008-09-29 11:30:00,37.44,37.61,37.41,37.57,173900.0,22.1309,22.2314,22.1132,22.2078,173900.0
2008-09-29 11:40:00,37.57,37.57,37.45,37.53,323900.0,22.2078,22.2078,22.1369,22.1841,323900.0
2008-09-29 11:50:00,37.5,37.69,37.5,37.54,82000.0,22.1664,22.2787,22.1664,22.1901,82000.0
2008-09-29 12:00:00,37.53,37.54,37.46,37.46,100700.0,22.1841,22.1901,22.1428,22.1428,100700.0
2008-09-29 12:10:00,37.48,37.61,37.3,37.3,144600.0,22.1546,22.2314,22.0482,22.0482,144600.0
2008-09-29 12:20:00,37.3,37.46,37.28,37.39,123100.0,22.0482,22.1428,22.0364,22.1014,123100.0
2008-09-29 12:30:00,37.38,37.51,37.3,37.48,157200.0,22.0955,22.1723,22.0482,22.1546,157200.0
2008-09-29 12:40:00,37.46,37.51,37.4,37.49,116100.0,22.1428,22.1723,22.1073,22.1605,116100.0
2008-09-29 12:50:00,37.49,37.52,37.37,37.43,92300.0,22.1605,22.1782,22.0896,22.125,92300.0
2008-09-29 13:00:00,37.43,37.46,37.2,37.28,138800.0,22.125,22.1428,21.9891,22.0364,138800.0
2008-09-29 13:10:00,37.28,37.43,37.23,37.38,123200.0,22.0364,22.125,22.0068,22.0955,123200.0
2008-09-29 13:20:00,37.38,37.66,37.29,37.6,205700.0,22.0955,22.261,22.0423,22.2255,205700.0
2008-09-29 13:30:00,37.58,37.65,37.18,37.36,219800.0,22.2137,22.2551,21.9773,22.0837,219800.0
2008-09-29 13:40:00,37.36,37.41,35.87,36.48,542500.0,22.0837,22.1132,21.2029,21.5635,542500.0
2008-09-29 13:50:00,36.48,37.63,36.44,37.0,476400.0,21.5635,22.2433,21.5398,21.8709,476400.0
2008-09-29 14:00:00,37.01,37.55,36.57,37.1,486700.0,21.8768,22.196,21.6167,21.93,486700.0
2008-09-29 14:10:00,37.12,37.22,36.68,36.82,260700.0,21.9418,22.0009,21.6817,21.7645,260700.0
2008-09-29 14:20:00,36.85,36.99,36.5,36.84,333700.0,21.7822,21.865,21.5753,21.7763,333700.0
2008-09-29 14:30:00,36.86,36.88,36.62,36.84,154000.0,21.7881,21.7999,21.6462,21.7763,154000.0
2008-09-29 14:40:00,36.84,36.98,36.68,36.7,139700.0,21.7763,21.859,21.6817,21.6935,139700.0
2008-09-29 14:50:00,36.72,36.79,36.47,36.53,143500.0,21.7054,21.7467,21.5576,21.593,143500.0
2008-09-29 15:00:00,36.54,36.74,36.36,36.4,187100.0,21.599,21.7172,21.4926,21.5162,187100.0
2008-09-29 15:10:00,36.4,36.55,36.2,36.2,232000.0,21.5162,21.6049,21.398,21.398,232000.0
2008-09-29 15:20:00,36.2,36.2,35.64,35.79,244800.0,21.398,21.398,21.067,21.1556,244800.0
2008-09-29 15:30:00,35.8,36.29,35.73,36.28,235400.0,21.1615,21.4512,21.1202,21.4453,235400.0
2008-09-29 15:40:00,36.27,36.84,36.13,36.78,355400.0,21.4394,21.7763,21.3566,21.7408,355400.0
2008-09-29 15:50:00,36.78,36.9,36.5,36.58,291800.0,21.7408,21.8118,21.5753,21.6226,291800.0
2008-09-30 09:30:00,36.99,37.04,36.46,36.73,307700.0,21.865,21.8945,21.5517,21.7113,307700.0
2008-09-30 09:40:00,36.75,36.91,36.46,36.58,208700.0,21.7231,21.8177,21.5517,21.6226,208700.0
2008-09-30 09:50:00,36.49,36.55,36.19,36.29,146700.0,21.5694,21.6049,21.3921,21.4512,146700.0
2008-09-30 10:00:00,36.29,36.51,36.07,36.22,121300.0,21.4512,21.5812,21.3211,21.4098,121300.0
2008-09-30 10:10:00,36.23,36.71,36.2,36.6,77100.0,21.4157,21.6994,21.398,21.6344,77100.0
2008-09-30 10:20:00,36.6,36.61,36.31,36.35,92100.0,21.6344,21.6403,21.463,21.4866,92100.0
2008-09-30 10:30:00,36.33,36.39,36.21,36.21,117700.0,21.4748,21.5103,21.4039,21.4039,117700.0
2008-09-30 10:40:00,36.22,36.54,36.14,36.45,168500.0,21.4098,21.599,21.3625,21.5458,168500.0
2008-09-30 10:50:00,36.46,36.46,36.24,36.29,111100.0,21.5517,21.5517,21.4216,21.4512,111100.0
2008-09-30 11:00:00,36.3,36.56,36.29,36.54,163700.0,21.4571,21.6108,21.4512,21.599,163700.0
2008-09-30 11:10:00,36.54,36.59,36.43,36.43,113400.0,21.599,21.6285,21.5339,21.5339,113400.0
2008-09-30 11:20:00,36.45,36.51,36.31,36.5,168900.0,21.5458,21.5812,21.463,21.5753,168900.0
2008-09-30 11:30:00,36.5,36.64,36.5,36.54,141400.0,21.5753,21.6581,21.5753,21.599,141400.0
2008-09-30 11:40:00,36.54,36.84,36.54,36.81,221900.0,21.599,21.7763,21.599,21.7586,221900.0
2008-09-30 11:50:00,36.81,36.81,36.68,36.76,117400.0,21.7586,21.7586,21.6817,21.729,117400.0
2008-09-30 12:00:00,36.74,36.8,36.5,36.51,125100.0,21.7172,21.7526,21.5753,21.5812,125100.0
2008-09-30 12:10:00,36.51,36.51,36.24,36.36,122600.0,21.5812,21.5812,21.4216,21.4926,122600.0
2008-09-30 12:20:00,36.35,36.4,36.16,36.21,80900.0,21.4866,21.5162,21.3743,21.4039,80900.0
2008-09-30 12:30:00,36.22,36.43,36.16,36.4,65700.0,21.4098,21.5339,21.3743,21.5162,65700.0
2008-09-30 12:40:00,36.39,36.54,36.34,36.51,65700.0,21.5103,21.599,21.4807,21.5812,65700.0
2008-09-30 12:50:00,36.51,36.52,36.38,36.43,123400.0,21.5812,21.5871,21.5044,21.5339,123400.0
2008-09-30 13:00:00,36.43,36.44,36.24,36.25,137500.0,21.5339,21.5398,21.4216,21.4275,137500.0
2008-09-30 13:10:00,36.24,36.46,36.15,36.44,113800.0,21.4216,21.5517,21.3684,21.5398,113800.0
2008-09-30 13:20:00,36.43,36.69,36.41,36.61,106100.0,21.5339,21.6876,21.5221,21.6403,106100.0
2008-09-30 13:30:00,36.61,36.79,36.6,36.73,121400.0,21.6403,21.7467,21.6344,21.7113,121400.0
2008-09-30 13:40:00,36.73,36.81,36.7,36.73,91900.0,21.7113,21.7586,21.6935,21.7113,91900.0
2008-09-30 13:50:00,36.73,36.9,36.72,36.81,80700.0,21.7113,21.8118,21.7054,21.7586,80700.0
2008-09-30 14:00:00,36.81,36.94,36.77,36.93,109600.0,21.7586,21.8354,21.7349,21.8295,109600.0
2008-09-30 14:10:00,36.92,37.07,36.92,37.04,129300.0,21.8236,21.9122,21.8236,21.8945,129300.0
2008-09-30 14:20:00,37.04,37.25,36.99,37.23,166600.0,21.8945,22.0186,21.865,22.0068,166600.0
2008-09-30 14:30:00,37.23,37.31,37.1,37.11,127500.0,22.0068,22.0541,21.93,21.9359,127500.0
2008-09-30 14:40:00,37.13,37.23,37.06,37.21,98000.0,21.9477,22.0068,21.9063,21.995,98000.0
2008-09-30 14:50:00,37.21,37.33,37.21,37.25,93100.0,21.995,22.0659,21.995,22.0186,93100.0
2008-09-30 15:00:00,37.25,37.5,37.24,37.49,214200.0,22.0186,22.1664,22.0127,22.1605,214200.0
2008-09-30 15:10:00,37.49,37.49,37.29,37.34,283100.0,22.1605,22.1605,22.0423,22.0718,283100.0
2008-09-30 15:20:00,37.33,37.57,37.26,37.51,203700.0,22.0659,22.2078,22.0245,22.1723,203700.0
2008-09-30 15:30:00,37.51,37.55,37.41,37.54,210800.0,22.1723,22.196,22.1132,22.1901,210800.0
2008-09-30 15:40:00,37.55,37.86,37.5,37.81,372600.0,22.196,22.3792,22.1664,22.3497,372600.0
2008-09-30 15:50:00,37.8,37.8,37.49,37.51,403700.0,22.3437,22.3437,22.1605,22.1723,403700.0
2008-10-01 09:30:00,37.1,37.53,36.72,37.26,227200.0,21.93,22.1841,21.7054,22.0245,227200.0
2008-10-01 09:40:00,37.26,37.6,37.24,37.42,215500.0,22.0245,22.2255,22.0127,22.1191,215500.0
2008-10-01 09:50:00,37.42,37.42,37.15,37.36,310700.0,22.1191,22.1191,21.9595,22.0837,310700.0
2008-10-01 10:00:00,37.36,37.36,36.93,37.01,259000.0,22.0837,22.0837,21.8295,21.8768,259000.0
2008-10-01 10:10:00,37.01,37.34,36.92,37.27,190700.0,21.8768,22.0718,21.8236,22.0305,190700.0
2008-10-01 10:20:00,37.27,37.31,37.08,37.17,226400.0,22.0305,22.0541,21.9182,21.9713,226400.0
2008-10-01 10:30:00,37.17,37.2,37.02,37.2,162700.0,21.9713,21.9891,21.8827,21.9891,162700.0
2008-10-01 10:40:00,37.19,37.25,36.99,36.99,157600.0,21.9832,22.0186,21.865,21.865,157600.0
2008-10-01 10:50:00,36.99,36.99,36.77,36.81,175700.0,21.865,21.865,21.7349,21.7586,175700.0
2008-10-01 11:00:00,36.81,36.87,36.64,36.68,133000.0,21.7586,21.794,21.6581,21.6817,133000.0
2008-10-01 11:10:00,36.7,36.81,36.67,36.79,87800.0,21.6935,21.7586,21.6758,21.7467,87800.0
2008-10-01 11:20:00,36.79,36.92,36.73,36.83,152000.0,21.7467,21.8236,21.7113,21.7704,152000.0
2008-10-01 11:30:00,36.85,36.85,36.7,36.76,88000.0,21.7822,21.7822,21.6935,21.729,88000.0
2008-10-01 11:40:00,36.76,36.82,36.73,36.79,81500.0,21.729,21.7645,21.7113,21.7467,81500.0
2008-10-01 11:50:00,36.79,36.87,36.71,36.72,82900.0,21.7467,21.794,21.6994,21.7054,82900.0
2008-10-01 12:00:00,36.72,36.75,36.55,36.66,92200.0,21.7054,21.7231,21.6049,21.6699,92200.0
2008-10-01 12:10:00,36.68,36.93,36.64,36.85,111200.0,21.6817,21.8295,21.6581,21.7822,111200.0
2008-10-01 12:20:00,36.85,37.02,36.83,36.91,145100.0,21.7822,21.8827,21.7704,21.8177,145100.0
2008-10-01 12:30:00,36.89,37.05,36.86,36.86,137700.0,21.8058,21.9004,21.7881,21.7881,137700.0
2008-10-01 12:40:00,36.87,36.98,36.74,36.8,150900.0,21.794,21.859,21.7172,21.7526,150900.0
2008-10-01 12:50:00,36.8,36.91,36.7,36.76,205000.0,21.7526,21.8177,21.6935,21.729,205000.0
2008-10-01 13:00:00,36.76,36.78,36.54,36.56,143200.0,21.729,21.7408,21.599,21.6108,143200.0
2008-10-01 13:10:00,36.57,36.6,36.36,36.43,184100.0,21.6167,21.6344,21.4926,21.5339,184100.0
2008-10-01 13:20:00,36.42,36.47,36.37,36.43,113200.0,21.528,21.5576,21.4985,21.5339,113200.0
2008-10-01 13:30:00,36.42,36.46,36.15,36.27,161900.0,21.528,21.5517,21.3684,21.4394,161900.0
2008-10-01 13:40:00,36.26,36.54,36.09,36.33,191600.0,21.4334,21.599,21.333,21.4748,191600.0
2008-10-01 13:50:00,36.33,36.5,36.22,36.28,120900.0,21.4748,21.5753,21.4098,21.4453,120900.0
2008-10-01 14:00:00,36.28,36.44,36.13,36.41,161600.0,21.4453,21.5398,21.3566,21.5221,161600.0
2008-10-01 14:10:00,36.38,36.55,36.33,36.52,142700.0,21.5044,21.6049,21.4748,21.5871,142700.0
2008-10-01 14:20:00,36.52,36.66,36.47,36.64,118700.0,21.5871,21.6699,21.5576,21.6581,118700.0
2008-10-01 14:30:00,36.61,36.68,36.55,36.67,148700.0,21.6403,21.6817,21.6049,21.6758,148700.0
2008-10-01 14:40:00,36.69,36.87,36.67,36.82,156700.0,21.6876,21.794,21.6758,21.7645,156700.0
2008-10-01 14:50:00,36.83,36.87,36.53,36.57,140600.0,21.7704,21.794,21.593,21.6167,140600.0
2008-10-01 15:00:00,36.57,36.65,36.5,36.58,94700.0,21.6167,21.664,21.5753,21.6226,94700.0
2008-10-01 15:10:00,36.57,36.64,36.33,36.43,152000.0,21.6167,21.6581,21.4748,21.5339,152000.0
2008-10-01 15:20:00,36.43,36.55,36.4,36.43,138000.0,21.5339,21.6049,21.5162,21.5339,138000.0
2008-10-01 15:30:00,36.44,36.58,36.36,36.39,141800.0,21.5398,21.6226,21.4926,21.5103,141800.0
2008-10-01 15:40:00,36.41,36.51,36.29,36.29,240600.0,21.5221,21.5812,21.4512,21.4512,240600.0
2008-10-01 15:50:00,36.29,36.61,36.19,36.53,455800.0,21.4512,21.6403,21.3921,21.593,455800.0
2008-10-02 09:30:00,36.26,36.5,35.61,35.65,243700.0,21.4334,21.5753,21.0492,21.0729,243700.0
2008-10-02 09:40:00,35.69,36.02,35.68,35.98,132700.0,21.0965,21.2916,21.0906,21.2679,132700.0
2008-10-02 09:50:00,35.95,36.05,35.69,35.75,147100.0,21.2502,21.3093,21.0965,21.132,147100.0
2008-10-02 10:00:00,35.71,35.83,35.47,35.49,264700.0,21.1083,21.1793,20.9665,20.9783,264700.0
2008-10-02 10:10:00,35.49,35.5,35.27,35.3,227000.0,20.9783,20.9842,20.8483,20.866,227000.0
2008-10-02 10:20:00,35.3,35.33,34.77,34.84,272500.0,20.866,20.8837,20.5527,20.5941,272500.0
2008-10-02 10:30:00,34.84,34.95,34.71,34.9,276600.0,20.5941,20.6591,20.5172,20.6295,276600.0
2008-10-02 10:40:00,34.91,34.94,34.6,34.63,188200.0,20.6355,20.6532,20.4522,20.4699,188200.0
2008-10-02 10:50:00,34.63,34.79,34.63,34.76,130300.0,20.4699,20.5645,20.4699,20.5468,130300.0
2008-10-02 11:00:00,34.76,34.84,34.37,34.53,169700.0,20.5468,20.5941,20.3163,20.4108,169700.0
2008-10-02 11:10:00,34.53,34.68,34.35,34.67,280300.0,20.4108,20.4995,20.3044,20.4936,280300.0
2008-10-02 11:20:00,34.67,35.07,34.6,34.99,303500.0,20.4936,20.73,20.4522,20.6827,303500.0
2008-10-02 11:30:00,35.0,35.18,34.92,35.17,287900.0,20.6887,20.7951,20.6414,20.7891,287900.0
2008-10-02 11:40:00,35.17,35.4,35.01,35.34,271100.0,20.7891,20.9251,20.6946,20.8896,271100.0
2008-10-02 11:50:00,35.33,35.46,35.26,35.42,287100.0,20.8837,20.9606,20.8423,20.9369,287100.0
2008-10-02 12:00:00,35.4,35.49,35.37,35.46,151100.0,20.9251,20.9783,20.9074,20.9606,151100.0
2008-10-02 12:10:00,35.46,35.49,35.34,35.42,148300.0,20.9606,20.9783,20.8896,20.9369,148300.0
2008-10-02 12:20:00,35.42,35.45,35.28,35.38,121300.0,20.9369,20.9547,20.8542,20.9133,121300.0
2008-10-02 12:30:00,35.39,35.43,35.16,35.25,108800.0,20.9192,20.9428,20.7832,20.8364,108800.0
2008-10-02 12:40:00,35.24,35.36,35.24,35.28,95200.0,20.8305,20.9015,20.8305,20.8542,95200.0
2008-10-02 12:50:00,35.29,35.35,35.26,35.31,82600.0,20.8601,20.8955,20.8423,20.8719,82600.0
2008-10-02 13:00:00,35.31,35.31,35.22,35.22,132400.0,20.8719,20.8719,20.8187,20.8187,132400.0
2008-10-02 13:10:00,35.22,35.26,35.08,35.17,129500.0,20.8187,20.8423,20.7359,20.7891,129500.0
2008-10-02 13:20:00,35.17,35.24,35.03,35.04,117500.0,20.7891,20.8305,20.7064,20.7123,117500.0
2008-10-02 13:30:00,35.04,35.13,35.0,35.0,107700.0,20.7123,20.7655,20.6887,20.6887,107700.0
2008-10-02 13:40:00,35.0,35.23,34.82,35.02,228500.0,20.6887,20.8246,20.5823,20.7005,228500.0
2008-10-02 13:50:00,35.03,35.07,34.66,34.93,241300.0,20.7064,20.73,20.4877,20.6473,241300.0
2008-10-02 14:00:00,34.93,34.94,34.7,34.87,172000.0,20.6473,20.6532,20.5113,20.6118,172000.0
2008-10-02 14:10:00,34.88,35.06,34.69,34.7,188400.0,20.6177,20.7241,20.5054,20.5113,188400.0
2008-10-02 14:20:00,34.7,34.72,34.44,34.46,159900.0,20.5113,20.5231,20.3576,20.3695,159900.0
2008-10-02 14:30:00,34.47,34.55,34.25,34.45,227900.0,20.3754,20.4227,20.2453,20.3635,227900.0
2008-10-02 14:40:00,34.45,34.58,34.38,34.51,147900.0,20.3635,20.4404,20.3222,20.399,147900.0
2008-10-02 14:50:00,34.52,34.68,34.44,34.65,106400.0,20.4049,20.4995,20.3576,20.4818,106400.0
2008-10-02 15:00:00,34.64,34.69,34.5,34.51,118300.0,20.4759,20.5054,20.3931,20.399,118300.0
2008-10-02 15:10:00,34.53,34.62,34.25,34.31,178900.0,20.4108,20.464,20.2453,20.2808,178900.0
2008-10-02 15:20:00,34.31,34.45,34.25,34.3,228000.0,20.2808,20.3635,20.2453,20.2749,228000.0
2008-10-02 15:30:00,34.3,34.61,34.25,34.27,236300.0,20.2749,20.4581,20.2453,20.2571,236300.0
2008-10-02 15:40:00,34.27,34.32,34.2,34.29,232400.0,20.2571,20.2867,20.2158,20.269,232400.0
2008-10-02 15:50:00,34.28,34.55,34.27,34.38,340200.0,20.2631,20.4227,20.2571,20.3222,340200.0
2008-10-03 09:30:00,34.9,34.9,34.41,34.58,104900.0,20.7153,20.7153,20.4244,20.5254,104900.0
2008-10-03 09:40:00,34.6,34.84,34.35,34.41,104700.0,20.5372,20.6797,20.3888,20.4244,104700.0
2008-10-03 09:50:00,34.41,34.63,34.3,34.4,125400.0,20.4244,20.555,20.3592,20.4185,125400.0
2008-10-03 10:00:00,34.4,34.58,34.38,34.38,127400.0,20.4185,20.5254,20.4066,20.4066,127400.0
2008-10-03 10:10:00,34.38,34.56,34.31,34.52,102100.0,20.4066,20.5135,20.3651,20.4897,102100.0
2008-10-03 10:20:00,34.51,34.68,34.33,34.44,107300.0,20.4838,20.5847,20.377,20.4423,107300.0
2008-10-03 10:30:00,34.44,34.5,34.33,34.4,111200.0,20.4423,20.4779,20.377,20.4185,111200.0
2008-10-03 10:40:00,34.39,34.44,34.3,34.36,74200.0,20.4126,20.4423,20.3592,20.3948,74200.0
2008-10-03 10:50:00,34.37,34.66,34.37,34.64,130200.0,20.4007,20.5728,20.4007,20.561,130200.0
2008-10-03 11:00:00,34.66,34.92,34.6,34.73,154100.0,20.5728,20.7272,20.5372,20.6144,154100.0
2008-10-03 11:10:00,34.73,34.94,34.7,34.92,164100.0,20.6144,20.739,20.5966,20.7272,164100.0
2008-10-03 11:20:00,34.92,35.17,34.86,35.15,245000.0,20.7272,20.8756,20.6916,20.8637,245000.0
2008-10-03 11:30:00,35.16,35.25,35.11,35.18,164300.0,20.8696,20.923,20.8399,20.8815,164300.0
2008-10-03 11:40:00,35.19,35.25,35.06,35.07,160600.0,20.8874,20.923,20.8103,20.8162,160600.0
2008-10-03 11:50:00,35.07,35.12,34.92,35.0,119100.0,20.8162,20.8459,20.7272,20.7747,119100.0
2008-10-03 12:00:00,35.0,35.09,34.95,34.98,104700.0,20.7747,20.8281,20.745,20.7628,104700.0
2008-10-03 12:10:00,34.99,35.06,34.97,34.99,79500.0,20.7687,20.8103,20.7568,20.7687,79500.0
2008-10-03 12:20:00,34.99,34.99,34.76,34.94,128200.0,20.7687,20.7687,20.6322,20.739,128200.0
2008-10-03 12:30:00,34.95,35.02,34.87,35.01,94100.0,20.745,20.7865,20.6975,20.7806,94100.0
2008-10-03 12:40:00,35.02,35.15,34.95,35.05,146800.0,20.7865,20.8637,20.745,20.8043,146800.0
2008-10-03 12:50:00,35.04,35.3,35.04,35.24,218700.0,20.7984,20.9527,20.7984,20.9171,218700.0
2008-10-03 13:00:00,35.24,35.5,35.1,35.41,229000.0,20.9171,21.0714,20.834,21.018,229000.0
2008-10-03 13:10:00,35.41,35.42,35.1,35.23,194200.0,21.018,21.0239,20.834,20.9112,194200.0
2008-10-03 13:20:00,35.23,35.34,34.76,34.85,310400.0,20.9112,20.9765,20.6322,20.6856,310400.0
2008-10-03 13:30:00,34.87,34.9,34.43,34.57,378900.0,20.6975,20.7153,20.4363,20.5194,378900.0
2008-10-03 13:40:00,34.57,34.58,34.09,34.46,226800.0,20.5194,20.5254,20.2345,20.4541,226800.0
2008-10-03 13:50:00,34.45,34.7,34.35,34.53,199900.0,20.4482,20.5966,20.3888,20.4957,199900.0
2008-10-03 14:00:00,34.53,34.55,34.29,34.45,158900.0,20.4957,20.5075,20.3532,20.4482,158900.0
2008-10-03 14:10:00,34.43,34.51,34.32,34.37,107600.0,20.4363,20.4838,20.371,20.4007,107600.0
2008-10-03 14:20:00,34.35,34.36,33.98,34.06,169200.0,20.3888,20.3948,20.1692,20.2167,169200.0
2008-10-03 14:30:00,34.04,34.08,33.69,33.97,255500.0,20.2048,20.2286,19.9971,20.1633,255500.0
2008-10-03 14:40:00,33.96,34.07,33.71,33.84,126000.0,20.1573,20.2226,20.009,20.0861,126000.0
2008-10-03 14:50:00,33.85,34.27,33.85,34.24,170600.0,20.0921,20.3414,20.0921,20.3235,170600.0
2008-10-03 15:00:00,34.25,34.37,34.1,34.18,177300.0,20.3295,20.4007,20.2404,20.2879,177300.0
2008-10-03 15:10:00,34.16,34.17,33.98,34.03,158100.0,20.2761,20.282,20.1692,20.1989,158100.0
2008-10-03 15:20:00,34.04,34.05,33.86,33.96,142400.0,20.2048,20.2108,20.098,20.1573,142400.0
2008-10-03 15:30:00,33.96,34.1,33.76,33.79,192300.0,20.1573,20.2404,20.0386,20.0564,192300.0
2008-10-03 15:40:00,33.78,33.78,33.38,33.42,311400.0,20.0505,20.0505,19.8131,19.8368,311400.0
2008-10-03 15:50:00,33.42,33.73,33.36,33.65,291000.0,19.8368,20.0208,19.8012,19.9733,291000.0
2008-10-06 09:30:00,32.2,33.29,32.2,32.96,381500.0,19.1127,19.7597,19.1127,19.5638,381500.0
2008-10-06 09:40:00,32.96,33.2,32.78,32.9,346900.0,19.5638,19.7062,19.4569,19.5282,346900.0
2008-10-06 09:50:00,32.89,33.13,32.72,32.89,182400.0,19.5222,19.6647,19.4213,19.5222,182400.0
2008-10-06 10:00:00,32.87,32.9,32.4,32.47,237500.0,19.5104,19.5282,19.2314,19.2729,237500.0
2008-10-06 10:10:00,32.47,32.52,32.2,32.22,269800.0,19.2729,19.3026,19.1127,19.1246,269800.0
2008-10-06 10:20:00,32.22,32.39,32.06,32.39,439100.0,19.1246,19.2255,19.0296,19.2255,439100.0
2008-10-06 10:30:00,32.38,32.38,31.72,31.74,231100.0,19.2195,19.2195,18.8278,18.8396,231100.0
2008-10-06 10:40:00,31.76,31.8,31.19,31.78,496800.0,18.8515,18.8753,18.5132,18.8634,496800.0
2008-10-06 10:50:00,31.78,32.36,31.69,32.36,365900.0,18.8634,19.2076,18.81,19.2076,365900.0
2008-10-06 11:00:00,32.35,32.63,32.27,32.63,198900.0,19.2017,19.3679,19.1542,19.3679,198900.0
2008-10-06 11:10:00,32.62,32.77,32.42,32.61,237000.0,19.362,19.451,19.2433,19.356,237000.0
2008-10-06 11:20:00,32.6,32.68,32.48,32.56,289200.0,19.3501,19.3976,19.2789,19.3264,289200.0
2008-10-06 11:30:00,32.55,32.7,32.48,32.55,209000.0,19.3204,19.4095,19.2789,19.3204,209000.0
2008-10-06 11:40:00,32.53,32.59,32.36,32.49,231800.0,19.3086,19.3442,19.2076,19.2848,231800.0
2008-10-06 11:50:00,32.48,32.52,32.36,32.42,196200.0,19.2789,19.3026,19.2076,19.2433,196200.0
2008-10-06 12:00:00,32.42,32.6,32.16,32.19,193700.0,19.2433,19.3501,19.0889,19.1067,193700.0
2008-10-06 12:10:00,32.19,32.33,32.11,32.29,117500.0,19.1067,19.1898,19.0593,19.1661,117500.0
2008-10-06 12:20:00,32.29,32.32,32.06,32.16,152800.0,19.1661,19.1839,19.0296,19.0889,152800.0
2008-10-06 12:30:00,32.16,32.25,31.99,31.99,204500.0,19.0889,19.1424,18.988,18.988,204500.0
2008-10-06 12:40:00,31.99,32.1,31.89,32.08,210200.0,18.988,19.0533,18.9287,19.0415,210200.0
2008-10-06 12:50:00,32.07,32.18,31.97,32.03,117300.0,19.0355,19.1008,18.9762,19.0118,117300.0
2008-10-06 13:00:00,32.02,32.31,31.88,32.09,187200.0,19.0058,19.178,18.9227,19.0474,187200.0
2008-10-06 13:10:00,32.08,32.13,32.03,32.09,138000.0,19.0415,19.0711,19.0118,19.0474,138000.0
2008-10-06 13:20:00,32.09,32.31,32.07,32.12,244900.0,19.0474,19.178,19.0355,19.0652,244900.0
2008-10-06 13:30:00,32.12,32.14,31.85,31.91,205400.0,19.0652,19.0771,18.9049,18.9405,205400.0
2008-10-06 13:40:00,31.91,31.93,31.58,31.61,254100.0,18.9405,18.9524,18.7447,18.7625,254100.0
2008-10-06 13:50:00,31.61,31.86,31.5,31.66,226000.0,18.7625,18.9109,18.6972,18.7922,226000.0
2008-10-06 14:00:00,31.65,31.66,31.3,31.37,276200.0,18.7862,18.7922,18.5785,18.62,276200.0
2008-10-06 14:10:00,31.36,31.51,31.21,31.21,327100.0,18.6141,18.7031,18.5251,18.5251,327100.0
2008-10-06 14:20:00,31.22,31.29,30.92,31.15,225800.0,18.531,18.5725,18.3529,18.4894,225800.0
2008-10-06 14:30:00,31.14,31.37,30.94,31.12,307000.0,18.4835,18.62,18.3648,18.4716,307000.0
2008-10-06 14:40:00,31.12,31.16,30.87,31.07,283300.0,18.4716,18.4954,18.3232,18.442,283300.0
2008-10-06 14:50:00,31.06,31.57,31.06,31.42,248800.0,18.436,18.7387,18.436,18.6497,248800.0
2008-10-06 15:00:00,31.41,31.85,31.24,31.75,437000.0,18.6438,18.9049,18.5429,18.8456,437000.0
2008-10-06 15:10:00,31.77,32.5,31.67,32.5,342600.0,18.8574,19.2907,18.7981,19.2907,342600.0
2008-10-06 15:20:00,32.48,32.63,32.12,32.55,477300.0,19.2789,19.3679,19.0652,19.3204,477300.0
2008-10-06 15:30:00,32.56,32.57,32.29,32.38,508200.0,19.3264,19.3323,19.1661,19.2195,508200.0
2008-10-06 15:40:00,32.37,32.93,32.09,32.75,440400.0,19.2136,19.546,19.0474,19.4391,440400.0
2008-10-06 15:50:00,32.74,32.78,32.32,32.41,953900.0,19.4332,19.4569,19.1839,19.2373,953900.0
2008-10-07 09:30:00,32.85,32.98,31.9,32.45,362200.0,19.4985,19.5757,18.9346,19.2611,362200.0
2008-10-07 09:40:00,32.45,32.5,31.84,32.09,218400.0,19.2611,19.2907,18.899,19.0474,218400.0
2008-10-07 09:50:00,32.08,32.08,31.51,31.72,264200.0,19.0415,19.0415,18.7031,18.8278,264200.0
2008-10-07 10:00:00,31.76,32.07,31.5,32.03,485600.0,18.8515,19.0355,18.6972,19.0118,485600.0
2008-10-07 10:10:00,32.02,32.41,32.0,32.21,392300.0,19.0058,19.2373,18.994,19.1186,392300.0
2008-10-07 10:20:00,32.21,32.45,31.89,32.44,298900.0,19.1186,19.2611,18.9287,19.2551,298900.0
2008-10-07 10:30:00,32.45,32.52,32.06,32.3,309500.0,19.2611,19.3026,19.0296,19.172,309500.0
2008-10-07 10:40:00,32.3,32.36,32.14,32.16,190700.0,19.172,19.2076,19.0771,19.0889,190700.0
2008-10-07 10:50:00,32.16,32.24,31.79,31.93,230700.0,19.0889,19.1364,18.8693,18.9524,230700.0
2008-10-07 11:00:00,31.93,32.04,31.79,31.89,116400.0,18.9524,19.0177,18.8693,18.9287,116400.0
2008-10-07 11:10:00,31.87,31.88,31.74,31.85,147700.0,18.9168,18.9227,18.8396,18.9049,147700.0
2008-10-07 11:20:00,31.85,31.85,31.53,31.72,150800.0,18.9049,18.9049,18.715,18.8278,150800.0
2008-10-07 11:30:00,31.72,32.0,31.69,31.95,197100.0,18.8278,18.994,18.81,18.9643,197100.0
2008-10-07 11:40:00,31.95,31.97,31.77,31.95,188300.0,18.9643,18.9762,18.8574,18.9643,188300.0
2008-10-07 11:50:00,31.95,31.97,31.73,31.88,183600.0,18.9643,18.9762,18.8337,18.9227,183600.0
2008-10-07 12:00:00,31.88,31.9,31.64,31.71,123100.0,18.9227,18.9346,18.7803,18.8218,123100.0
2008-10-07 12:10:00,31.72,31.9,31.7,31.84,125600.0,18.8278,18.9346,18.8159,18.899,125600.0
2008-10-07 12:20:00,31.85,31.9,31.36,31.45,190000.0,18.9049,18.9346,18.6141,18.6675,190000.0
2008-10-07 12:30:00,31.45,31.54,31.19,31.24,137500.0,18.6675,18.7209,18.5132,18.5429,137500.0
2008-10-07 12:40:00,31.21,31.33,31.04,31.07,189800.0,18.5251,18.5963,18.4241,18.442,189800.0
2008-10-07 12:50:00,31.05,31.18,31.04,31.13,175300.0,18.4301,18.5072,18.4241,18.4776,175300.0
2008-10-07 13:00:00,31.12,31.56,31.12,31.49,161900.0,18.4716,18.7328,18.4716,18.6913,161900.0
2008-10-07 13:10:00,31.56,31.63,31.19,31.29,270200.0,18.7328,18.7743,18.5132,18.5725,270200.0
2008-10-07 13:20:00,31.28,31.35,30.71,30.89,303500.0,18.5666,18.6082,18.2283,18.3351,303500.0
2008-10-07 13:30:00,30.9,31.25,30.85,31.2,250500.0,18.341,18.5488,18.3114,18.5191,250500.0
2008-10-07 13:40:00,31.2,31.24,30.77,30.79,226500.0,18.5191,18.5429,18.2639,18.2758,226500.0
2008-10-07 13:50:00,30.79,30.88,30.58,30.78,297500.0,18.2758,18.3292,18.1511,18.2698,297500.0
2008-10-07 14:00:00,30.78,31.11,30.73,31.06,279500.0,18.2698,18.4657,18.2401,18.436,279500.0
2008-10-07 14:10:00,31.05,31.4,30.74,31.25,335200.0,18.4301,18.6378,18.2461,18.5488,335200.0
2008-10-07 14:20:00,31.25,31.5,31.16,31.31,274100.0,18.5488,18.6972,18.4954,18.5844,274100.0
2008-10-07 14:30:00,31.3,31.6,31.19,31.3,264700.0,18.5785,18.7565,18.5132,18.5785,264700.0
2008-10-07 14:40:00,31.3,31.45,30.91,31.16,326400.0,18.5785,18.6675,18.347,18.4954,326400.0
2008-10-07 14:50:00,31.15,31.16,30.76,30.84,268400.0,18.4894,18.4954,18.258,18.3054,268400.0
2008-10-07 15:00:00,30.84,30.88,30.54,30.71,233500.0,18.3054,18.3292,18.1274,18.2283,233500.0
2008-10-07 15:10:00,30.71,30.95,30.32,30.39,295000.0,18.2283,18.3707,17.9968,18.0383,295000.0
2008-10-07 15:20:00,30.4,30.61,30.2,30.59,401600.0,18.0443,18.1689,17.9256,18.157,401600.0
2008-10-07 15:30:00,30.59,30.83,30.44,30.6,322600.0,18.157,18.2995,18.068,18.163,322600.0
2008-10-07 15:40:00,30.58,30.68,30.3,30.34,370200.0,18.1511,18.2105,17.9849,18.0087,370200.0
2008-10-07 15:50:00,30.32,30.51,30.24,30.34,488900.0,17.9968,18.1096,17.9493,18.0087,488900.0
2008-10-08 09:30:00,29.81,30.07,29.17,30.03,393100.0,17.6941,17.8484,17.3142,17.8247,393100.0
2008-10-08 09:40:00,30.03,30.95,30.0,30.87,544900.0,17.8247,18.3707,17.8068,18.3232,544900.0
2008-10-08 09:50:00,30.84,31.2,30.72,30.97,440500.0,18.3054,18.5191,18.2342,18.3826,440500.0
2008-10-08 10:00:00,30.97,31.46,30.97,31.05,552300.0,18.3826,18.6734,18.3826,18.4301,552300.0
2008-10-08 10:10:00,31.04,31.24,30.78,30.83,343200.0,18.4241,18.5429,18.2698,18.2995,343200.0
2008-10-08 10:20:00,30.83,30.94,30.42,30.86,343400.0,18.2995,18.3648,18.0561,18.3173,343400.0
2008-10-08 10:30:00,30.88,30.99,30.6,30.82,302000.0,18.3292,18.3945,18.163,18.2936,302000.0
2008-10-08 10:40:00,30.84,30.96,30.25,30.3,265700.0,18.3054,18.3767,17.9552,17.9849,265700.0
2008-10-08 10:50:00,30.28,30.73,30.27,30.49,326400.0,17.973,18.2401,17.9671,18.0977,326400.0
2008-10-08 11:00:00,30.49,30.66,30.09,30.39,337300.0,18.0977,18.1986,17.8603,18.0383,337300.0
2008-10-08 11:10:00,30.41,30.47,30.11,30.37,325800.0,18.0502,18.0858,17.8721,18.0265,325800.0
2008-10-08 11:20:00,30.4,30.6,30.13,30.15,315800.0,18.0443,18.163,17.884,17.8959,315800.0
2008-10-08 11:30:00,30.14,30.21,29.78,30.05,336300.0,17.8899,17.9315,17.6763,17.8365,336300.0
2008-10-08 11:40:00,30.01,30.08,29.6,29.9,220900.0,17.8128,17.8543,17.5694,17.7475,220900.0
2008-10-08 11:50:00,29.9,30.06,29.71,29.94,754500.0,17.7475,17.8425,17.6347,17.7712,754500.0
2008-10-08 12:00:00,29.95,30.02,29.58,29.64,531800.0,17.7772,17.8187,17.5575,17.5932,531800.0
2008-10-08 12:10:00,29.64,29.75,29.5,29.61,286000.0,17.5932,17.6585,17.5101,17.5754,286000.0
2008-10-08 12:20:00,29.61,29.74,29.44,29.49,154700.0,17.5754,17.6525,17.4744,17.5041,154700.0
2008-10-08 12:30:00,29.52,29.7,29.33,29.5,211300.0,17.5219,17.6288,17.4092,17.5101,211300.0
2008-10-08 12:40:00,29.5,29.74,29.32,29.44,257200.0,17.5101,17.6525,17.4032,17.4744,257200.0
2008-10-08 12:50:00,29.43,29.68,29.37,29.64,177500.0,17.4685,17.6169,17.4329,17.5932,177500.0
2008-10-08 13:00:00,29.65,29.92,29.64,29.88,621200.0,17.5991,17.7594,17.5932,17.7356,621200.0
2008-10-08 13:10:00,29.88,29.94,29.66,29.88,437600.0,17.7356,17.7712,17.605,17.7356,437600.0
2008-10-08 13:20:00,29.88,29.9,29.47,29.53,348800.0,17.7356,17.7475,17.4923,17.5279,348800.0
2008-10-08 13:30:00,29.53,29.91,29.42,29.79,351900.0,17.5279,17.7534,17.4626,17.6822,351900.0
2008-10-08 13:40:00,29.77,29.88,29.63,29.75,442600.0,17.6703,17.7356,17.5872,17.6585,442600.0
2008-10-08 13:50:00,29.77,30.05,29.75,29.95,954700.0,17.6703,17.8365,17.6585,17.7772,954700.0
2008-10-08 14:00:00,29.94,29.96,29.7,29.84,548500.0,17.7712,17.7831,17.6288,17.7119,548500.0
2008-10-08 14:10:00,29.84,29.88,29.6,29.85,224500.0,17.7119,17.7356,17.5694,17.7178,224500.0
2008-10-08 14:20:00,29.85,29.89,29.57,29.62,464200.0,17.7178,17.7416,17.5516,17.5813,464200.0
2008-10-08 14:30:00,29.62,29.78,29.53,29.72,221500.0,17.5813,17.6763,17.5279,17.6406,221500.0
2008-10-08 14:40:00,29.73,29.75,29.43,29.7,191200.0,17.6466,17.6585,17.4685,17.6288,191200.0
2008-10-08 14:50:00,29.65,29.85,29.63,29.65,209700.0,17.5991,17.7178,17.5872,17.5991,209700.0
2008-10-08 15:00:00,29.65,29.8,29.5,29.76,247100.0,17.5991,17.6881,17.5101,17.6644,247100.0
2008-10-08 15:10:00,29.74,29.85,29.63,29.85,388200.0,17.6525,17.7178,17.5872,17.7178,388200.0
2008-10-08 15:20:00,29.85,29.85,29.53,29.61,430600.0,17.7178,17.7178,17.5279,17.5754,430600.0
2008-10-08 15:30:00,29.62,29.76,29.35,29.42,434400.0,17.5813,17.6644,17.421,17.4626,434400.0
2008-10-08 15:40:00,29.42,29.67,29.28,29.43,429200.0,17.4626,17.611,17.3795,17.4685,429200.0
2008-10-08 15:50:00,29.41,29.53,29.06,29.06,520100.0,17.4566,17.5279,17.2489,17.2489,520100.0
2008-10-09 09:30:00,29.65,29.65,28.6,28.93,295100.0,17.5991,17.5991,16.9759,17.1717,295100.0
2008-10-09 09:40:00,28.95,29.55,28.88,29.32,294100.0,17.1836,17.5397,17.1421,17.4032,294100.0
2008-10-09 09:50:00,29.32,29.43,28.88,28.93,304900.0,17.4032,17.4685,17.1421,17.1717,304900.0
2008-10-09 10:00:00,28.94,29.01,28.7,28.94,223900.0,17.1777,17.2192,17.0352,17.1777,223900.0
2008-10-09 10:10:00,28.94,29.1,28.81,29.01,179700.0,17.1777,17.2726,17.1005,17.2192,179700.0
2008-10-09 10:20:00,29.01,29.05,28.52,28.55,181000.0,17.2192,17.243,16.9284,16.9462,181000.0
2008-10-09 10:30:00,28.55,28.76,28.43,28.5,252100.0,16.9462,17.0708,16.875,16.9165,252100.0
2008-10-09 10:40:00,28.52,28.8,28.33,28.72,192100.0,16.9284,17.0946,16.8156,17.0471,192100.0
2008-10-09 10:50:00,28.74,28.77,28.34,28.39,184200.0,17.059,17.0768,16.8215,16.8512,184200.0
2008-10-09 11:00:00,28.38,28.49,28.04,28.33,293300.0,16.8453,16.9106,16.6435,16.8156,293300.0
2008-10-09 11:10:00,28.33,28.45,28.15,28.25,426000.0,16.8156,16.8868,16.7088,16.7681,426000.0
2008-10-09 11:20:00,28.25,28.32,27.91,28.08,472500.0,16.7681,16.8097,16.5663,16.6672,472500.0
2008-10-09 11:30:00,28.1,28.19,27.9,28.08,404100.0,16.6791,16.7325,16.5604,16.6672,404100.0
2008-10-09 11:40:00,28.06,28.41,28.0,28.3,217400.0,16.6553,16.8631,16.6197,16.7978,217400.0
2008-10-09 11:50:00,28.3,28.34,27.99,28.04,219600.0,16.7978,16.8215,16.6138,16.6435,219600.0
2008-10-09 12:00:00,28.05,28.19,27.93,28.14,160200.0,16.6494,16.7325,16.5782,16.7028,160200.0
2008-10-09 12:10:00,28.13,28.32,28.07,28.24,184700.0,16.6969,16.8097,16.6613,16.7622,184700.0
2008-10-09 12:20:00,28.23,28.33,28.06,28.07,154900.0,16.7562,16.8156,16.6553,16.6613,154900.0
2008-10-09 12:30:00,28.09,28.18,28.06,28.13,164700.0,16.6731,16.7266,16.6553,16.6969,164700.0
2008-10-09 12:40:00,28.13,28.13,27.81,27.82,218100.0,16.6969,16.6969,16.5069,16.5129,218100.0
2008-10-09 12:50:00,27.82,27.98,27.8,27.95,131300.0,16.5129,16.6078,16.501,16.59,131300.0
2008-10-09 13:00:00,27.94,28.02,27.85,27.87,227300.0,16.5841,16.6316,16.5307,16.5426,227300.0
2008-10-09 13:10:00,27.87,28.08,27.85,27.87,267000.0,16.5426,16.6672,16.5307,16.5426,267000.0
2008-10-09 13:20:00,27.87,28.09,27.73,28.0,232900.0,16.5426,16.6731,16.4595,16.6197,232900.0
2008-10-09 13:30:00,28.01,28.19,27.69,27.77,241300.0,16.6257,16.7325,16.4357,16.4832,241300.0
2008-10-09 13:40:00,27.77,27.87,27.53,27.59,299800.0,16.4832,16.5426,16.3407,16.3764,299800.0
2008-10-09 13:50:00,27.59,27.72,27.51,27.59,267500.0,16.3764,16.4535,16.3289,16.3764,267500.0
2008-10-09 14:00:00,27.58,27.79,27.57,27.71,195400.0,16.3704,16.4951,16.3645,16.4476,195400.0
2008-10-09 14:10:00,27.69,27.71,27.31,27.39,243500.0,16.4357,16.4476,16.2102,16.2576,243500.0
2008-10-09 14:20:00,27.4,27.54,27.25,27.45,221200.0,16.2636,16.3467,16.1745,16.2933,221200.0
2008-10-09 14:30:00,27.45,27.55,27.27,27.3,256500.0,16.2933,16.3526,16.1864,16.2042,256500.0
2008-10-09 14:40:00,27.31,27.42,27.14,27.2,335700.0,16.2102,16.2755,16.1093,16.1449,335700.0
2008-10-09 14:50:00,27.19,27.2,26.99,27.0,352100.0,16.1389,16.1449,16.0202,16.0262,352100.0
2008-10-09 15:00:00,27.0,27.04,26.52,26.99,674800.0,16.0262,16.0499,15.7412,16.0202,674800.0
2008-10-09 15:10:00,26.99,26.99,26.56,26.61,451200.0,16.0202,16.0202,15.765,15.7947,451200.0
2008-10-09 15:20:00,26.6,26.79,26.45,26.46,552200.0,15.7887,15.9015,15.6997,15.7056,552200.0
2008-10-09 15:30:00,26.45,26.68,26.35,26.37,517300.0,15.6997,15.8362,15.6403,15.6522,517300.0
2008-10-09 15:40:00,26.36,26.4,25.79,25.99,566500.0,15.6463,15.67,15.308,15.4267,566500.0
2008-10-09 15:50:00,26.0,26.91,25.81,26.31,688000.0,15.4326,15.9727,15.3198,15.6166,688000.0
2008-10-10 09:30:00,24.72,24.72,23.58,24.35,570100.0,14.6728,14.6728,13.9962,14.4532,570100.0
2008-10-10 09:40:00,24.34,26.37,24.33,26.16,1023600.0,14.4473,15.6522,14.4414,15.5276,1023600.0
2008-10-10 09:50:00,26.17,26.39,25.52,25.6,476000.0,15.5335,15.6641,15.1477,15.1952,476000.0
2008-10-10 10:00:00,25.63,26.75,25.45,26.4,504200.0,15.213,15.8778,15.1061,15.67,504200.0
2008-10-10 10:10:00,26.38,26.81,25.87,25.99,637100.0,15.6582,15.9134,15.3554,15.4267,637100.0
2008-10-10 10:20:00,26.0,26.24,25.64,25.71,449800.0,15.4326,15.5751,15.2189,15.2605,449800.0
2008-10-10 10:30:00,25.72,25.79,24.99,25.25,429800.0,15.2664,15.308,14.8331,14.9874,429800.0
2008-10-10 10:40:00,25.25,25.74,24.98,25.69,440900.0,14.9874,15.2783,14.8272,15.2486,440900.0
2008-10-10 10:50:00,25.71,25.94,25.5,25.64,395800.0,15.2605,15.397,15.1358,15.2189,395800.0
2008-10-10 11:00:00,25.64,25.88,25.2,25.33,488800.0,15.2189,15.3614,14.9577,15.0349,488800.0
2008-10-10 11:10:00,25.33,25.54,25.11,25.26,280900.0,15.0349,15.1596,14.9043,14.9934,280900.0
2008-10-10 11:20:00,25.26,25.4,25.04,25.07,182200.0,14.9934,15.0765,14.8628,14.8806,182200.0
2008-10-10 11:30:00,25.07,25.41,24.9,25.34,218000.0,14.8806,15.0824,14.7797,15.0408,218000.0
2008-10-10 11:40:00,25.34,25.48,25.23,25.29,258400.0,15.0408,15.1239,14.9756,15.0112,258400.0
2008-10-10 11:50:00,25.29,25.31,24.95,25.23,298500.0,15.0112,15.023,14.8094,14.9756,298500.0
2008-10-10 12:00:00,25.23,25.5,25.16,25.29,299900.0,14.9756,15.1358,14.934,15.0112,299900.0
2008-10-10 12:10:00,25.29,25.58,25.21,25.42,450800.0,15.0112,15.1833,14.9637,15.0883,450800.0
2008-10-10 12:20:00,25.42,26.31,25.26,25.26,445000.0,15.0883,15.6166,14.9934,14.9934,445000.0
2008-10-10 12:30:00,25.25,25.34,25.0,25.11,197300.0,14.9874,15.0408,14.839,14.9043,197300.0
2008-10-10 12:40:00,25.09,25.63,25.02,25.28,200900.0,14.8925,15.213,14.8509,15.0052,200900.0
2008-10-10 12:50:00,25.27,25.45,25.19,25.32,112700.0,14.9993,15.1061,14.9518,15.029,112700.0
2008-10-10 13:00:00,25.32,25.45,25.17,25.27,183400.0,15.029,15.1061,14.9399,14.9993,183400.0
2008-10-10 13:10:00,25.27,25.32,24.96,24.96,221300.0,14.9993,15.029,14.8153,14.8153,221300.0
2008-10-10 13:20:00,24.97,25.16,24.88,25.03,173100.0,14.8212,14.934,14.7678,14.8568,173100.0
2008-10-10 13:30:00,25.03,25.08,24.76,24.95,243800.0,14.8568,14.8865,14.6966,14.8094,243800.0
2008-10-10 13:40:00,24.94,24.94,24.29,24.38,166000.0,14.8034,14.8034,14.4176,14.471,166000.0
2008-10-10 13:50:00,24.37,24.82,24.37,24.82,264800.0,14.4651,14.7322,14.4651,14.7322,264800.0
2008-10-10 14:00:00,24.81,25.43,24.6,25.42,244000.0,14.7263,15.0943,14.6016,15.0883,244000.0
2008-10-10 14:10:00,25.43,25.6,24.97,25.0,330300.0,15.0943,15.1952,14.8212,14.839,330300.0
2008-10-10 14:20:00,25.0,25.35,24.51,24.56,311600.0,14.839,15.0468,14.5482,14.5779,311600.0
2008-10-10 14:30:00,24.55,24.92,24.55,24.89,266100.0,14.5719,14.7916,14.5719,14.7737,266100.0
2008-10-10 14:40:00,24.9,24.91,24.63,24.76,377700.0,14.7797,14.7856,14.6194,14.6966,377700.0
2008-10-10 14:50:00,24.72,24.94,24.42,24.72,328000.0,14.6728,14.8034,14.4948,14.6728,328000.0
2008-10-10 15:00:00,24.71,25.07,24.58,24.9,329600.0,14.6669,14.8806,14.5897,14.7797,329600.0
2008-10-10 15:10:00,24.9,25.67,24.87,25.52,552300.0,14.7797,15.2367,14.7619,15.1477,552300.0
2008-10-10 15:20:00,25.51,25.89,25.45,25.85,584900.0,15.1418,15.3673,15.1061,15.3436,584900.0
2008-10-10 15:30:00,25.83,26.92,25.75,26.23,757600.0,15.3317,15.9787,15.2842,15.5691,757600.0
2008-10-10 15:40:00,26.27,26.37,25.6,25.8,728800.0,15.5929,15.6522,15.1952,15.3139,728800.0
2008-10-10 15:50:00,25.81,26.12,25.77,25.88,486900.0,15.3198,15.5038,15.2961,15.3614,486900.0
2008-10-13 09:30:00,27.21,27.52,26.33,26.36,623800.0,16.1508,16.3348,15.6285,15.6463,623800.0
2008-10-13 09:40:00,26.36,26.42,26.02,26.09,369600.0,15.6463,15.6819,15.4445,15.486,369600.0
2008-10-13 09:50:00,26.09,26.18,25.95,26.0,306500.0,15.486,15.5394,15.4029,15.4326,306500.0
2008-10-13 10:00:00,26.01,26.1,25.83,25.92,349400.0,15.4385,15.492,15.3317,15.3851,349400.0
2008-10-13 10:10:00,25.93,26.48,25.8,26.44,328000.0,15.391,15.7175,15.3139,15.6938,328000.0
2008-10-13 10:20:00,26.44,26.51,26.18,26.49,255700.0,15.6938,15.7353,15.5394,15.7234,255700.0
2008-10-13 10:30:00,26.49,26.52,26.32,26.45,175700.0,15.7234,15.7412,15.6225,15.6997,175700.0
2008-10-13 10:40:00,26.47,26.52,26.26,26.45,182200.0,15.7116,15.7412,15.5869,15.6997,182200.0
2008-10-13 10:50:00,26.45,26.55,26.29,26.31,261900.0,15.6997,15.7591,15.6047,15.6166,261900.0
2008-10-13 11:00:00,26.31,26.5,26.24,26.43,209300.0,15.6166,15.7294,15.5751,15.6878,209300.0
2008-10-13 11:10:00,26.44,26.51,26.3,26.31,210400.0,15.6938,15.7353,15.6107,15.6166,210400.0
2008-10-13 11:20:00,26.3,26.53,26.3,26.48,309700.0,15.6107,15.7472,15.6107,15.7175,309700.0
2008-10-13 11:30:00,26.49,26.67,26.36,26.45,343200.0,15.7234,15.8303,15.6463,15.6997,343200.0
2008-10-13 11:40:00,26.46,26.47,26.34,26.34,123200.0,15.7056,15.7116,15.6344,15.6344,123200.0
2008-10-13 11:50:00,26.36,26.48,26.35,26.47,200600.0,15.6463,15.7175,15.6403,15.7116,200600.0
2008-10-13 12:00:00,26.46,26.57,26.44,26.5,207200.0,15.7056,15.7709,15.6938,15.7294,207200.0
2008-10-13 12:10:00,26.5,26.6,26.48,26.51,275000.0,15.7294,15.7887,15.7175,15.7353,275000.0
2008-10-13 12:20:00,26.5,26.51,26.43,26.5,217600.0,15.7294,15.7353,15.6878,15.7294,217600.0
2008-10-13 12:30:00,26.5,26.53,26.45,26.46,170900.0,15.7294,15.7472,15.6997,15.7056,170900.0
2008-10-13 12:40:00,26.46,26.51,26.45,26.5,159700.0,15.7056,15.7353,15.6997,15.7294,159700.0
2008-10-13 12:50:00,26.5,26.56,26.47,26.5,226300.0,15.7294,15.765,15.7116,15.7294,226300.0
2008-10-13 13:00:00,26.5,26.58,26.47,26.55,156400.0,15.7294,15.7769,15.7116,15.7591,156400.0
2008-10-13 13:10:00,26.55,26.6,26.47,26.48,164500.0,15.7591,15.7887,15.7116,15.7175,164500.0
2008-10-13 13:20:00,26.48,26.58,26.45,26.57,171300.0,15.7175,15.7769,15.6997,15.7709,171300.0
2008-10-13 13:30:00,26.55,26.6,26.5,26.56,106400.0,15.7591,15.7887,15.7294,15.765,106400.0
2008-10-13 13:40:00,26.55,26.63,26.53,26.54,293800.0,15.7591,15.8065,15.7472,15.7531,293800.0
2008-10-13 13:50:00,26.54,26.61,26.4,26.49,204600.0,15.7531,15.7947,15.67,15.7234,204600.0
2008-10-13 14:00:00,26.5,26.62,26.43,26.57,239400.0,15.7294,15.8006,15.6878,15.7709,239400.0
2008-10-13 14:10:00,26.56,26.67,26.52,26.6,225600.0,15.765,15.8303,15.7412,15.7887,225600.0
2008-10-13 14:20:00,26.6,26.61,26.46,26.49,249200.0,15.7887,15.7947,15.7056,15.7234,249200.0
2008-10-13 14:30:00,26.51,26.54,26.45,26.48,286600.0,15.7353,15.7531,15.6997,15.7175,286600.0
2008-10-13 14:40:00,26.48,26.53,26.41,26.47,285700.0,15.7175,15.7472,15.676,15.7116,285700.0
2008-10-13 14:50:00,26.47,26.7,26.42,26.67,152900.0,15.7116,15.8481,15.6819,15.8303,152900.0
2008-10-13 15:00:00,26.67,26.75,26.65,26.66,227700.0,15.8303,15.8778,15.8184,15.8243,227700.0
2008-10-13 15:10:00,26.65,26.75,26.63,26.75,317600.0,15.8184,15.8778,15.8065,15.8778,317600.0
2008-10-13 15:20:00,26.75,26.76,26.65,26.67,427900.0,15.8778,15.8837,15.8184,15.8303,427900.0
2008-10-13 15:30:00,26.68,27.0,26.63,27.0,593300.0,15.8362,16.0262,15.8065,16.0262,593300.0
2008-10-13 15:40:00,27.0,27.01,26.93,27.0,723200.0,16.0262,16.0321,15.9846,16.0262,723200.0
2008-10-13 15:50:00,27.0,27.17,26.97,27.07,777900.0,16.0262,16.1271,16.0084,16.0677,777900.0
2008-10-14 09:30:00,28.44,28.59,27.78,27.93,457900.0,16.8809,16.9699,16.4891,16.5782,457900.0
2008-10-14 09:40:00,27.93,28.07,27.76,27.98,523900.0,16.5782,16.6613,16.4773,16.6078,523900.0
2008-10-14 09:50:00,27.98,28.01,27.66,27.67,543100.0,16.6078,16.6257,16.4179,16.4238,543100.0
2008-10-14 10:00:00,27.67,28.16,27.67,27.84,490000.0,16.4238,16.7147,16.4238,16.5248,490000.0
2008-10-14 10:10:00,27.83,28.0,27.7,27.85,371100.0,16.5188,16.6197,16.4417,16.5307,371100.0
2008-10-14 10:20:00,27.85,27.89,27.65,27.75,306600.0,16.5307,16.5544,16.412,16.4713,306600.0
2008-10-14 10:30:00,27.75,27.79,27.55,27.58,326300.0,16.4713,16.4951,16.3526,16.3704,326300.0
2008-10-14 10:40:00,27.58,27.72,27.4,27.62,680600.0,16.3704,16.4535,16.2636,16.3942,680600.0
2008-10-14 10:50:00,27.61,27.9,27.61,27.81,413500.0,16.3882,16.5604,16.3882,16.5069,413500.0
2008-10-14 11:00:00,27.81,27.83,27.45,27.62,270400.0,16.5069,16.5188,16.2933,16.3942,270400.0
2008-10-14 11:10:00,27.61,27.9,27.5,27.75,370500.0,16.3882,16.5604,16.3229,16.4713,370500.0
2008-10-14 11:20:00,27.75,28.06,27.62,27.94,178500.0,16.4713,16.6553,16.3942,16.5841,178500.0
2008-10-14 11:30:00,27.94,28.01,27.58,27.66,222500.0,16.5841,16.6257,16.3704,16.4179,222500.0
2008-10-14 11:40:00,27.66,27.77,27.54,27.74,200300.0,16.4179,16.4832,16.3467,16.4654,200300.0
2008-10-14 11:50:00,27.72,27.75,27.56,27.65,154500.0,16.4535,16.4713,16.3586,16.412,154500.0
2008-10-14 12:00:00,27.65,27.73,27.45,27.72,214200.0,16.412,16.4595,16.2933,16.4535,214200.0
2008-10-14 12:10:00,27.73,27.78,27.62,27.76,142400.0,16.4595,16.4891,16.3942,16.4773,142400.0
2008-10-14 12:20:00,27.76,27.81,27.72,27.77,102500.0,16.4773,16.5069,16.4535,16.4832,102500.0
2008-10-14 12:30:00,27.76,27.82,27.68,27.73,123600.0,16.4773,16.5129,16.4298,16.4595,123600.0
2008-10-14 12:40:00,27.72,27.78,27.7,27.78,88800.0,16.4535,16.4891,16.4417,16.4891,88800.0
2008-10-14 12:50:00,27.78,27.8,27.56,27.57,124900.0,16.4891,16.501,16.3586,16.3645,124900.0
2008-10-14 13:00:00,27.57,27.7,27.5,27.62,157800.0,16.3645,16.4417,16.3229,16.3942,157800.0
2008-10-14 13:10:00,27.63,27.64,27.49,27.53,174300.0,16.4001,16.406,16.317,16.3407,174300.0
2008-10-14 13:20:00,27.53,27.6,27.49,27.54,180600.0,16.3407,16.3823,16.317,16.3467,180600.0
2008-10-14 13:30:00,27.54,27.72,27.41,27.41,110100.0,16.3467,16.4535,16.2695,16.2695,110100.0
2008-10-14 13:40:00,27.41,27.61,27.37,27.5,141700.0,16.2695,16.3882,16.2458,16.3229,141700.0
2008-10-14 13:50:00,27.5,27.57,27.25,27.4,196500.0,16.3229,16.3645,16.1745,16.2636,196500.0
2008-10-14 14:00:00,27.41,27.56,27.25,27.27,275500.0,16.2695,16.3586,16.1745,16.1864,275500.0
2008-10-14 14:10:00,27.27,27.29,26.79,27.05,397800.0,16.1864,16.1983,15.9015,16.0558,397800.0
2008-10-14 14:20:00,27.04,27.33,26.98,27.29,342000.0,16.0499,16.222,16.0143,16.1983,342000.0
2008-10-14 14:30:00,27.33,27.39,26.91,26.98,315800.0,16.222,16.2576,15.9727,16.0143,315800.0
2008-10-14 14:40:00,26.97,27.04,26.54,26.55,249900.0,16.0084,16.0499,15.7531,15.7591,249900.0
2008-10-14 14:50:00,26.54,26.69,26.47,26.53,335200.0,15.7531,15.8422,15.7116,15.7472,335200.0
2008-10-14 15:00:00,26.53,27.05,26.47,26.98,298200.0,15.7472,16.0558,15.7116,16.0143,298200.0
2008-10-14 15:10:00,27.01,27.31,26.95,27.02,272400.0,16.0321,16.2102,15.9965,16.038,272400.0
2008-10-14 15:20:00,27.01,27.27,26.89,27.26,358200.0,16.0321,16.1864,15.9609,16.1805,358200.0
2008-10-14 15:30:00,27.27,27.5,26.94,27.06,442700.0,16.1864,16.3229,15.9905,16.0618,442700.0
2008-10-14 15:40:00,27.06,27.24,26.99,27.11,423200.0,16.0618,16.1686,16.0202,16.0915,423200.0
2008-10-14 15:50:00,27.09,27.16,26.92,27.0,423600.0,16.0796,16.1211,15.9787,16.0262,423600.0
2008-10-15 09:30:00,26.53,27.02,26.17,26.56,244200.0,15.7472,16.038,15.5335,15.765,244200.0
2008-10-15 09:40:00,26.58,26.6,26.28,26.31,216800.0,15.7769,15.7887,15.5988,15.6166,216800.0
2008-10-15 09:50:00,26.31,26.57,26.14,26.34,231800.0,15.6166,15.7709,15.5157,15.6344,231800.0
2008-10-15 10:00:00,26.33,26.34,26.03,26.12,240400.0,15.6285,15.6344,15.4504,15.5038,240400.0
2008-10-15 10:10:00,26.1,26.2,25.89,25.89,220200.0,15.492,15.5513,15.3673,15.3673,220200.0
2008-10-15 10:20:00,25.9,26.05,25.71,25.82,252300.0,15.3732,15.4623,15.2605,15.3258,252300.0
2008-10-15 10:30:00,25.82,25.98,25.72,25.78,285800.0,15.3258,15.4207,15.2664,15.302,285800.0
2008-10-15 10:40:00,25.78,25.82,25.37,25.4,339100.0,15.302,15.3258,15.0587,15.0765,339100.0
2008-10-15 10:50:00,25.39,25.55,25.35,25.4,153000.0,15.0705,15.1655,15.0468,15.0765,153000.0
2008-10-15 11:00:00,25.4,25.43,25.27,25.38,277300.0,15.0765,15.0943,14.9993,15.0646,277300.0
2008-10-15 11:10:00,25.38,25.49,25.29,25.4,208500.0,15.0646,15.1299,15.0112,15.0765,208500.0
2008-10-15 11:20:00,25.4,25.43,25.14,25.3,247500.0,15.0765,15.0943,14.9221,15.0171,247500.0
2008-10-15 11:30:00,25.31,25.54,25.3,25.51,149600.0,15.023,15.1596,15.0171,15.1418,149600.0
2008-10-15 11:40:00,25.5,25.56,25.3,25.37,138800.0,15.1358,15.1714,15.0171,15.0587,138800.0
2008-10-15 11:50:00,25.37,25.47,25.2,25.25,172000.0,15.0587,15.118,14.9577,14.9874,172000.0
2008-10-15 12:00:00,25.24,25.43,25.22,25.35,238200.0,14.9815,15.0943,14.9696,15.0468,238200.0
2008-10-15 12:10:00,25.36,25.47,25.27,25.42,164900.0,15.0527,15.118,14.9993,15.0883,164900.0
2008-10-15 12:20:00,25.41,25.47,25.27,25.39,169900.0,15.0824,15.118,14.9993,15.0705,169900.0
2008-10-15 12:30:00,25.4,25.61,25.39,25.61,125500.0,15.0765,15.2011,15.0705,15.2011,125500.0
2008-10-15 12:40:00,25.61,25.68,25.45,25.48,138300.0,15.2011,15.2427,15.1061,15.1239,138300.0
2008-10-15 12:50:00,25.49,25.53,25.32,25.33,196400.0,15.1299,15.1536,15.029,15.0349,196400.0
2008-10-15 13:00:00,25.33,25.33,25.19,25.28,136900.0,15.0349,15.0349,14.9518,15.0052,136900.0
2008-10-15 13:10:00,25.29,25.33,25.0,25.01,195200.0,15.0112,15.0349,14.839,14.845,195200.0
2008-10-15 13:20:00,25.01,25.13,24.9,25.05,324900.0,14.845,14.9162,14.7797,14.8687,324900.0
2008-10-15 13:30:00,25.07,25.09,24.75,24.8,158800.0,14.8806,14.8925,14.6906,14.7203,158800.0
2008-10-15 13:40:00,24.79,24.8,24.57,24.72,326800.0,14.7144,14.7203,14.5838,14.6728,326800.0
2008-10-15 13:50:00,24.73,24.8,24.63,24.67,210700.0,14.6788,14.7203,14.6194,14.6432,210700.0
2008-10-15 14:00:00,24.72,24.72,24.46,24.52,231600.0,14.6728,14.6728,14.5185,14.5541,231600.0
2008-10-15 14:10:00,24.52,24.53,24.26,24.27,302300.0,14.5541,14.5601,14.3998,14.4057,302300.0
2008-10-15 14:20:00,24.28,24.72,24.26,24.7,273800.0,14.4117,14.6728,14.3998,14.661,273800.0
2008-10-15 14:30:00,24.69,24.76,24.52,24.53,186400.0,14.655,14.6966,14.5541,14.5601,186400.0
2008-10-15 14:40:00,24.54,24.92,24.52,24.89,192900.0,14.566,14.7916,14.5541,14.7737,192900.0
2008-10-15 14:50:00,24.9,24.91,24.61,24.63,239100.0,14.7797,14.7856,14.6075,14.6194,239100.0
2008-10-15 15:00:00,24.61,25.0,24.49,24.9,369700.0,14.6075,14.839,14.5363,14.7797,369700.0
2008-10-15 15:10:00,24.91,24.91,24.57,24.66,292700.0,14.7856,14.7856,14.5838,14.6372,292700.0
2008-10-15 15:20:00,24.66,24.87,24.5,24.6,544900.0,14.6372,14.7619,14.5423,14.6016,544900.0
2008-10-15 15:30:00,24.6,24.8,24.43,24.73,423500.0,14.6016,14.7203,14.5007,14.6788,423500.0
2008-10-15 15:40:00,24.73,24.95,24.53,24.57,565500.0,14.6788,14.8094,14.5601,14.5838,565500.0
2008-10-15 15:50:00,24.58,24.72,24.44,24.59,913700.0,14.5897,14.6728,14.5066,14.5957,913700.0
2008-10-16 09:30:00,24.68,25.08,24.12,24.96,358000.0,14.6491,14.8865,14.3167,14.8153,358000.0
2008-10-16 09:40:00,24.97,25.17,24.71,25.1,287700.0,14.8212,14.9399,14.6669,14.8984,287700.0
2008-10-16 09:50:00,25.11,25.24,24.74,25.06,212200.0,14.9043,14.9815,14.6847,14.8747,212200.0
2008-10-16 10:00:00,25.08,25.13,24.61,24.73,397500.0,14.8865,14.9162,14.6075,14.6788,397500.0
2008-10-16 10:10:00,24.76,24.8,24.17,24.41,330000.0,14.6966,14.7203,14.3464,14.4888,330000.0
2008-10-16 10:20:00,24.38,24.75,24.2,24.25,446000.0,14.471,14.6906,14.3642,14.3939,446000.0
2008-10-16 10:30:00,24.25,24.52,24.12,24.23,310700.0,14.3939,14.5541,14.3167,14.382,310700.0
2008-10-16 10:40:00,24.22,24.38,24.09,24.34,214800.0,14.3761,14.471,14.2989,14.4473,214800.0
2008-10-16 10:50:00,24.35,24.42,24.14,24.16,177900.0,14.4532,14.4948,14.3286,14.3404,177900.0
2008-10-16 11:00:00,24.16,24.22,23.79,23.8,281300.0,14.3404,14.3761,14.1208,14.1268,281300.0
2008-10-16 11:10:00,23.81,23.96,23.57,23.87,315900.0,14.1327,14.2217,13.9902,14.1683,315900.0
2008-10-16 11:20:00,23.84,24.0,23.67,23.68,401800.0,14.1505,14.2455,14.0496,14.0555,401800.0
2008-10-16 11:30:00,23.69,24.26,23.68,24.03,343800.0,14.0615,14.3998,14.0555,14.2633,343800.0
2008-10-16 11:40:00,24.04,24.2,23.91,24.08,268900.0,14.2692,14.3642,14.1921,14.293,268900.0
2008-10-16 11:50:00,24.08,24.36,23.97,24.12,376300.0,14.293,14.4592,14.2277,14.3167,376300.0
2008-10-16 12:00:00,24.12,24.24,23.87,24.15,267500.0,14.3167,14.3879,14.1683,14.3345,267500.0
2008-10-16 12:10:00,24.14,24.75,24.11,24.47,314800.0,14.3286,14.6906,14.3108,14.5244,314800.0
2008-10-16 12:20:00,24.47,25.0,24.39,24.48,302000.0,14.5244,14.839,14.477,14.5304,302000.0
2008-10-16 12:30:00,24.48,24.58,24.28,24.46,425300.0,14.5304,14.5897,14.4117,14.5185,425300.0
2008-10-16 12:40:00,24.46,24.55,24.05,24.36,265400.0,14.5185,14.5719,14.2752,14.4592,265400.0
2008-10-16 12:50:00,24.36,24.49,24.07,24.17,237000.0,14.4592,14.5363,14.287,14.3464,237000.0
2008-10-16 13:00:00,24.15,24.44,24.04,24.1,232300.0,14.3345,14.5066,14.2692,14.3048,232300.0
2008-10-16 13:10:00,24.11,24.5,24.1,24.33,245700.0,14.3108,14.5423,14.3048,14.4414,245700.0
2008-10-16 13:20:00,24.32,24.6,24.18,24.28,226300.0,14.4354,14.6016,14.3523,14.4117,226300.0
2008-10-16 13:30:00,24.28,24.36,23.91,23.95,177300.0,14.4117,14.4592,14.1921,14.2158,177300.0
2008-10-16 13:40:00,23.94,24.35,23.93,24.25,220200.0,14.2099,14.4532,14.2039,14.3939,220200.0
2008-10-16 13:50:00,24.23,24.64,24.14,24.46,219000.0,14.382,14.6254,14.3286,14.5185,219000.0
2008-10-16 14:00:00,24.47,24.53,24.27,24.3,227300.0,14.5244,14.5601,14.4057,14.4235,227300.0
2008-10-16 14:10:00,24.28,24.39,24.12,24.22,226200.0,14.4117,14.477,14.3167,14.3761,226200.0
2008-10-16 14:20:00,24.18,24.28,24.0,24.08,253400.0,14.3523,14.4117,14.2455,14.293,253400.0
2008-10-16 14:30:00,24.11,24.23,23.97,24.2,205600.0,14.3108,14.382,14.2277,14.3642,205600.0
2008-10-16 14:40:00,24.19,24.48,24.06,24.43,265900.0,14.3583,14.5304,14.2811,14.5007,265900.0
2008-10-16 14:50:00,24.45,24.52,24.17,24.25,397300.0,14.5126,14.5541,14.3464,14.3939,397300.0
2008-10-16 15:00:00,24.24,24.68,24.15,24.63,344300.0,14.3879,14.6491,14.3345,14.6194,344300.0
2008-10-16 15:10:00,24.63,24.94,24.6,24.76,851100.0,14.6194,14.8034,14.6016,14.6966,851100.0
2008-10-16 15:20:00,24.76,24.79,24.61,24.69,248200.0,14.6966,14.7144,14.6075,14.655,248200.0
2008-10-16 15:30:00,24.71,24.87,24.48,24.67,411700.0,14.6669,14.7619,14.5304,14.6432,411700.0
2008-10-16 15:40:00,24.67,24.98,24.67,24.98,279100.0,14.6432,14.8272,14.6432,14.8272,279100.0
2008-10-16 15:50:00,24.98,25.11,24.81,25.02,667300.0,14.8272,14.9043,14.7263,14.8509,667300.0
2008-10-17 09:30:00,24.4,24.65,24.05,24.49,482800.0,14.4829,14.6313,14.2752,14.5363,482800.0
2008-10-17 09:40:00,24.48,24.65,24.18,24.36,180100.0,14.5304,14.6313,14.3523,14.4592,180100.0
2008-10-17 09:50:00,24.36,24.87,24.33,24.86,201000.0,14.4592,14.7619,14.4414,14.7559,201000.0
2008-10-17 10:00:00,24.86,24.98,24.53,24.63,214500.0,14.7559,14.8272,14.5601,14.6194,214500.0
2008-10-17 10:10:00,24.6,25.02,24.48,25.02,210100.0,14.6016,14.8509,14.5304,14.8509,210100.0
2008-10-17 10:20:00,25.03,25.07,24.52,24.8,141300.0,14.8568,14.8806,14.5541,14.7203,141300.0
2008-10-17 10:30:00,24.81,24.82,24.4,24.5,84500.0,14.7263,14.7322,14.4829,14.5423,84500.0
2008-10-17 10:40:00,24.5,24.99,24.46,24.98,68700.0,14.5423,14.8331,14.5185,14.8272,68700.0
2008-10-17 10:50:00,24.99,25.08,24.79,24.97,150700.0,14.8331,14.8865,14.7144,14.8212,150700.0
2008-10-17 11:00:00,24.98,25.18,24.98,25.07,102700.0,14.8272,14.9459,14.8272,14.8806,102700.0
2008-10-17 11:10:00,25.08,25.08,24.91,24.93,70000.0,14.8865,14.8865,14.7856,14.7975,70000.0
2008-10-17 11:20:00,24.92,24.97,24.67,24.73,72900.0,14.7916,14.8212,14.6432,14.6788,72900.0
2008-10-17 11:30:00,24.7,24.85,24.54,24.62,71100.0,14.661,14.75,14.566,14.6135,71100.0
2008-10-17 11:40:00,24.62,24.88,24.59,24.65,69600.0,14.6135,14.7678,14.5957,14.6313,69600.0
2008-10-17 11:50:00,24.67,24.84,24.65,24.83,59600.0,14.6432,14.7441,14.6313,14.7381,59600.0
2008-10-17 12:00:00,24.83,24.9,24.76,24.87,67300.0,14.7381,14.7797,14.6966,14.7619,67300.0
2008-10-17 12:10:00,24.87,24.95,24.74,24.8,55000.0,14.7619,14.8094,14.6847,14.7203,55000.0
2008-10-17 12:20:00,24.8,24.98,24.8,24.87,39300.0,14.7203,14.8272,14.7203,14.7619,39300.0
2008-10-17 12:30:00,24.87,24.91,24.65,24.75,58100.0,14.7619,14.7856,14.6313,14.6906,58100.0
2008-10-17 12:40:00,24.75,24.91,24.75,24.88,44300.0,14.6906,14.7856,14.6906,14.7678,44300.0
2008-10-17 12:50:00,24.89,25.15,24.81,25.08,98400.0,14.7737,14.9281,14.7263,14.8865,98400.0
2008-10-17 13:00:00,25.09,25.5,25.02,25.05,219000.0,14.8925,15.1358,14.8509,14.8687,219000.0
2008-10-17 13:10:00,25.1,25.28,25.02,25.12,159200.0,14.8984,15.0052,14.8509,14.9103,159200.0
2008-10-17 13:20:00,25.12,25.4,25.11,25.38,95600.0,14.9103,15.0765,14.9043,15.0646,95600.0
2008-10-17 13:30:00,25.37,25.68,25.37,25.64,170000.0,15.0587,15.2427,15.0587,15.2189,170000.0
2008-10-17 13:40:00,25.64,25.75,25.55,25.6,149600.0,15.2189,15.2842,15.1655,15.1952,149600.0
2008-10-17 13:50:00,25.58,25.61,25.46,25.56,166900.0,15.1833,15.2011,15.1121,15.1714,166900.0
2008-10-17 14:00:00,25.58,25.8,25.42,25.42,173500.0,15.1833,15.3139,15.0883,15.0883,173500.0
2008-10-17 14:10:00,25.44,25.64,25.27,25.27,163400.0,15.1002,15.2189,14.9993,14.9993,163400.0
2008-10-17 14:20:00,25.29,25.33,25.05,25.13,125900.0,15.0112,15.0349,14.8687,14.9162,125900.0
2008-10-17 14:30:00,25.14,25.34,24.93,24.94,104700.0,14.9221,15.0408,14.7975,14.8034,104700.0
2008-10-17 14:40:00,24.93,25.25,24.8,25.17,132100.0,14.7975,14.9874,14.7203,14.9399,132100.0
2008-10-17 14:50:00,25.16,25.23,24.9,25.2,141100.0,14.934,14.9756,14.7797,14.9577,141100.0
2008-10-17 15:00:00,25.2,25.45,25.14,25.29,198900.0,14.9577,15.1061,14.9221,15.0112,198900.0
2008-10-17 15:10:00,25.26,25.28,24.96,24.96,212300.0,14.9934,15.0052,14.8153,14.8153,212300.0
2008-10-17 15:20:00,24.95,25.15,24.64,25.07,300200.0,14.8094,14.9281,14.6254,14.8806,300200.0
2008-10-17 15:30:00,25.08,25.29,24.68,24.9,220900.0,14.8865,15.0112,14.6491,14.7797,220900.0
2008-10-17 15:40:00,24.91,25.19,24.8,24.97,218600.0,14.7856,14.9518,14.7203,14.8212,218600.0
2008-10-17 15:50:00,25.0,25.04,24.69,24.74,322700.0,14.839,14.8628,14.655,14.6847,322700.0
2008-10-20 09:30:00,25.65,25.88,25.15,25.45,514900.0,15.2249,15.3614,14.9281,15.1061,514900.0
2008-10-20 09:40:00,25.45,25.46,25.01,25.06,429500.0,15.1061,15.1121,14.845,14.8747,429500.0
2008-10-20 09:50:00,25.06,25.4,25.06,25.2,319400.0,14.8747,15.0765,14.8747,14.9577,319400.0
2008-10-20 10:00:00,25.21,25.46,24.97,25.0,514700.0,14.9637,15.1121,14.8212,14.839,514700.0
2008-10-20 10:10:00,25.0,25.13,24.95,24.95,307100.0,14.839,14.9162,14.8094,14.8094,307100.0
2008-10-20 10:20:00,24.97,24.99,24.74,24.8,270000.0,14.8212,14.8331,14.6847,14.7203,270000.0
2008-10-20 10:30:00,24.81,25.09,24.77,25.04,699500.0,14.7263,14.8925,14.7025,14.8628,699500.0
2008-10-20 10:40:00,25.03,25.1,24.92,24.97,239700.0,14.8568,14.8984,14.7916,14.8212,239700.0
2008-10-20 10:50:00,24.98,25.01,24.78,24.95,234500.0,14.8272,14.845,14.7085,14.8094,234500.0
2008-10-20 11:00:00,24.95,24.99,24.75,24.76,238300.0,14.8094,14.8331,14.6906,14.6966,238300.0
2008-10-20 11:10:00,24.75,24.99,24.65,24.94,223300.0,14.6906,14.8331,14.6313,14.8034,223300.0
2008-10-20 11:20:00,24.94,24.99,24.85,24.98,179800.0,14.8034,14.8331,14.75,14.8272,179800.0
2008-10-20 11:30:00,24.99,25.03,24.83,24.91,211600.0,14.8331,14.8568,14.7381,14.7856,211600.0
2008-10-20 11:40:00,24.91,25.19,24.84,25.09,186500.0,14.7856,14.9518,14.7441,14.8925,186500.0
2008-10-20 11:50:00,25.09,25.1,24.92,24.93,242900.0,14.8925,14.8984,14.7916,14.7975,242900.0
2008-10-20 12:00:00,24.93,24.94,24.83,24.89,118200.0,14.7975,14.8034,14.7381,14.7737,118200.0
2008-10-20 12:10:00,24.9,25.18,24.89,25.12,255200.0,14.7797,14.9459,14.7737,14.9103,255200.0
2008-10-20 12:20:00,25.11,25.21,25.01,25.09,252700.0,14.9043,14.9637,14.845,14.8925,252700.0
2008-10-20 12:30:00,25.09,25.11,24.91,24.97,230700.0,14.8925,14.9043,14.7856,14.8212,230700.0
2008-10-20 12:40:00,24.96,25.06,24.85,25.05,161900.0,14.8153,14.8747,14.75,14.8687,161900.0
2008-10-20 12:50:00,25.05,25.06,24.93,24.99,148000.0,14.8687,14.8747,14.7975,14.8331,148000.0
2008-10-20 13:00:00,24.99,25.0,24.81,24.86,104400.0,14.8331,14.839,14.7263,14.7559,104400.0
2008-10-20 13:10:00,24.86,24.9,24.75,24.9,94000.0,14.7559,14.7797,14.6906,14.7797,94000.0
2008-10-20 13:20:00,24.9,25.02,24.86,25.01,202000.0,14.7797,14.8509,14.7559,14.845,202000.0
2008-10-20 13:30:00,25.0,25.07,24.88,24.91,189000.0,14.839,14.8806,14.7678,14.7856,189000.0
2008-10-20 13:40:00,24.92,25.0,24.86,24.99,95500.0,14.7916,14.839,14.7559,14.8331,95500.0
2008-10-20 13:50:00,24.99,25.0,24.85,24.91,118300.0,14.8331,14.839,14.75,14.7856,118300.0
2008-10-20 14:00:00,24.91,25.06,24.89,25.04,157200.0,14.7856,14.8747,14.7737,14.8628,157200.0
2008-10-20 14:10:00,25.03,25.04,24.91,24.95,189100.0,14.8568,14.8628,14.7856,14.8094,189100.0
2008-10-20 14:20:00,24.96,25.0,24.82,24.84,128100.0,14.8153,14.839,14.7322,14.7441,128100.0
2008-10-20 14:30:00,24.85,24.89,24.79,24.83,257700.0,14.75,14.7737,14.7144,14.7381,257700.0
2008-10-20 14:40:00,24.82,25.0,24.81,24.96,460100.0,14.7322,14.839,14.7263,14.8153,460100.0
2008-10-20 14:50:00,24.96,24.97,24.77,24.89,200700.0,14.8153,14.8212,14.7025,14.7737,200700.0
2008-10-20 15:00:00,24.88,24.94,24.65,24.76,450400.0,14.7678,14.8034,14.6313,14.6966,450400.0
2008-10-20 15:10:00,24.76,24.81,24.63,24.77,274600.0,14.6966,14.7263,14.6194,14.7025,274600.0
2008-10-20 15:20:00,24.77,24.8,24.61,24.64,329300.0,14.7025,14.7203,14.6075,14.6254,329300.0
2008-10-20 15:30:00,24.63,24.91,24.55,24.87,404600.0,14.6194,14.7856,14.5719,14.7619,404600.0
2008-10-20 15:40:00,24.87,24.91,24.75,24.8,352300.0,14.7619,14.7856,14.6906,14.7203,352300.0
2008-10-20 15:50:00,24.8,25.0,24.8,24.97,485600.0,14.7203,14.839,14.7203,14.8212,485600.0
2008-10-21 09:30:00,24.86,25.0,24.7,24.92,170300.0,14.7559,14.839,14.661,14.7916,170300.0
2008-10-21 09:40:00,24.93,25.08,24.75,24.81,243800.0,14.7975,14.8865,14.6906,14.7263,243800.0
2008-10-21 09:50:00,24.81,24.98,24.75,24.98,178500.0,14.7263,14.8272,14.6906,14.8272,178500.0
2008-10-21 10:00:00,24.98,25.18,24.9,24.94,204200.0,14.8272,14.9459,14.7797,14.8034,204200.0
2008-10-21 10:10:00,24.94,25.0,24.82,24.9,211400.0,14.8034,14.839,14.7322,14.7797,211400.0
2008-10-21 10:20:00,24.91,25.07,24.85,24.91,291300.0,14.7856,14.8806,14.75,14.7856,291300.0
2008-10-21 10:30:00,24.9,24.91,24.79,24.87,131900.0,14.7797,14.7856,14.7144,14.7619,131900.0
2008-10-21 10:40:00,24.87,24.92,24.79,24.8,103200.0,14.7619,14.7916,14.7144,14.7203,103200.0
2008-10-21 10:50:00,24.81,24.91,24.79,24.81,97700.0,14.7263,14.7856,14.7144,14.7263,97700.0
2008-10-21 11:00:00,24.83,24.9,24.8,24.85,86500.0,14.7381,14.7797,14.7203,14.75,86500.0
2008-10-21 11:10:00,24.85,24.9,24.82,24.85,101000.0,14.75,14.7797,14.7322,14.75,101000.0
2008-10-21 11:20:00,24.86,24.89,24.81,24.87,75300.0,14.7559,14.7737,14.7263,14.7619,75300.0
2008-10-21 11:30:00,24.88,24.99,24.87,24.93,79100.0,14.7678,14.8331,14.7619,14.7975,79100.0
2008-10-21 11:40:00,24.93,25.07,24.91,24.92,148300.0,14.7975,14.8806,14.7856,14.7916,148300.0
2008-10-21 11:50:00,24.91,24.91,24.65,24.65,233400.0,14.7856,14.7856,14.6313,14.6313,233400.0
2008-10-21 12:00:00,24.65,24.78,24.6,24.67,153900.0,14.6313,14.7085,14.6016,14.6432,153900.0
2008-10-21 12:10:00,24.67,24.74,24.55,24.66,119600.0,14.6432,14.6847,14.5719,14.6372,119600.0
2008-10-21 12:20:00,24.66,24.77,24.62,24.67,82500.0,14.6372,14.7025,14.6135,14.6432,82500.0
2008-10-21 12:30:00,24.67,24.79,24.62,24.79,70700.0,14.6432,14.7144,14.6135,14.7144,70700.0
2008-10-21 12:40:00,24.78,24.8,24.54,24.6,90100.0,14.7085,14.7203,14.566,14.6016,90100.0
2008-10-21 12:50:00,24.61,24.66,24.5,24.5,138100.0,14.6075,14.6372,14.5423,14.5423,138100.0
2008-10-21 13:00:00,24.51,24.61,24.44,24.58,98500.0,14.5482,14.6075,14.5066,14.5897,98500.0
2008-10-21 13:10:00,24.58,24.67,24.55,24.63,92200.0,14.5897,14.6432,14.5719,14.6194,92200.0
2008-10-21 13:20:00,24.63,24.77,24.62,24.64,100700.0,14.6194,14.7025,14.6135,14.6254,100700.0
2008-10-21 13:30:00,24.64,24.85,24.57,24.82,126400.0,14.6254,14.75,14.5838,14.7322,126400.0
2008-10-21 13:40:00,24.83,24.84,24.66,24.77,94000.0,14.7381,14.7441,14.6372,14.7025,94000.0
2008-10-21 13:50:00,24.75,24.87,24.71,24.86,261000.0,14.6906,14.7619,14.6669,14.7559,261000.0
2008-10-21 14:00:00,24.86,25.03,24.8,24.81,248000.0,14.7559,14.8568,14.7203,14.7263,248000.0
2008-10-21 14:10:00,24.81,25.13,24.8,25.07,223500.0,14.7263,14.9162,14.7203,14.8806,223500.0
2008-10-21 14:20:00,25.08,25.11,24.96,25.0,261700.0,14.8865,14.9043,14.8153,14.839,261700.0
2008-10-21 14:30:00,25.0,25.01,24.87,24.93,232500.0,14.839,14.845,14.7619,14.7975,232500.0
2008-10-21 14:40:00,24.94,25.0,24.84,24.85,266800.0,14.8034,14.839,14.7441,14.75,266800.0
2008-10-21 14:50:00,24.85,24.88,24.78,24.8,265600.0,14.75,14.7678,14.7085,14.7203,265600.0
2008-10-21 15:00:00,24.8,24.96,24.78,24.82,196500.0,14.7203,14.8153,14.7085,14.7322,196500.0
2008-10-21 15:10:00,24.81,24.9,24.73,24.73,172900.0,14.7263,14.7797,14.6788,14.6788,172900.0
2008-10-21 15:20:00,24.73,24.75,24.59,24.64,292100.0,14.6788,14.6906,14.5957,14.6254,292100.0
2008-10-21 15:30:00,24.64,24.77,24.55,24.74,397500.0,14.6254,14.7025,14.5719,14.6847,397500.0
2008-10-21 15:40:00,24.74,24.81,24.42,24.54,579800.0,14.6847,14.7263,14.4948,14.566,579800.0
2008-10-21 15:50:00,24.54,24.71,24.49,24.5,454600.0,14.566,14.6669,14.5363,14.5423,454600.0
2008-10-22 09:30:00,24.36,24.36,23.73,23.83,215100.0,14.4592,14.4592,14.0852,14.1446,215100.0
2008-10-22 09:40:00,23.85,24.0,23.75,23.75,220300.0,14.1564,14.2455,14.0971,14.0971,220300.0
2008-10-22 09:50:00,23.75,23.75,23.46,23.54,199100.0,14.0971,14.0971,13.925,13.9724,199100.0
2008-10-22 10:00:00,23.55,23.64,23.25,23.34,286600.0,13.9784,14.0318,13.8003,13.8537,286600.0
2008-10-22 10:10:00,23.34,23.7,23.33,23.68,228600.0,13.8537,14.0674,13.8478,14.0555,228600.0
2008-10-22 10:20:00,23.68,23.8,23.36,23.4,244100.0,14.0555,14.1268,13.8656,13.8893,244100.0
2008-10-22 10:30:00,23.38,23.68,23.35,23.67,198500.0,13.8775,14.0555,13.8597,14.0496,198500.0
2008-10-22 10:40:00,23.66,23.88,23.61,23.81,158500.0,14.0437,14.1742,14.014,14.1327,158500.0
2008-10-22 10:50:00,23.81,23.87,23.64,23.7,153900.0,14.1327,14.1683,14.0318,14.0674,153900.0
2008-10-22 11:00:00,23.7,23.7,23.43,23.55,129800.0,14.0674,14.0674,13.9071,13.9784,129800.0
2008-10-22 11:10:00,23.55,23.68,23.52,23.65,142300.0,13.9784,14.0555,13.9606,14.0377,142300.0
2008-10-22 11:20:00,23.64,23.64,23.43,23.47,151500.0,14.0318,14.0318,13.9071,13.9309,151500.0
2008-10-22 11:30:00,23.47,23.6,23.41,23.45,94000.0,13.9309,14.0081,13.8953,13.919,94000.0
2008-10-22 11:40:00,23.45,23.65,23.42,23.58,138000.0,13.919,14.0377,13.9012,13.9962,138000.0
2008-10-22 11:50:00,23.58,23.58,23.47,23.52,67400.0,13.9962,13.9962,13.9309,13.9606,67400.0
2008-10-22 12:00:00,23.5,23.52,23.38,23.48,83300.0,13.9487,13.9606,13.8775,13.9368,83300.0
2008-10-22 12:10:00,23.47,23.47,23.35,23.43,71200.0,13.9309,13.9309,13.8597,13.9071,71200.0
2008-10-22 12:20:00,23.44,23.53,23.41,23.42,101700.0,13.9131,13.9665,13.8953,13.9012,101700.0
2008-10-22 12:30:00,23.42,23.45,23.35,23.45,85600.0,13.9012,13.919,13.8597,13.919,85600.0
2008-10-22 12:40:00,23.45,23.48,23.38,23.44,65900.0,13.919,13.9368,13.8775,13.9131,65900.0
2008-10-22 12:50:00,23.44,23.47,23.4,23.4,79000.0,13.9131,13.9309,13.8893,13.8893,79000.0
2008-10-22 13:00:00,23.41,23.41,23.26,23.27,90800.0,13.8953,13.8953,13.8062,13.8122,90800.0
2008-10-22 13:10:00,23.27,23.27,23.11,23.13,141800.0,13.8122,13.8122,13.7172,13.7291,141800.0
2008-10-22 13:20:00,23.12,23.15,23.01,23.12,123900.0,13.7231,13.7409,13.6578,13.7231,123900.0
2008-10-22 13:30:00,23.12,23.12,22.93,22.93,185100.0,13.7231,13.7231,13.6104,13.6104,185100.0
2008-10-22 13:40:00,22.93,22.97,22.81,22.91,160200.0,13.6104,13.6341,13.5391,13.5985,160200.0
2008-10-22 13:50:00,22.91,23.01,22.86,22.98,140600.0,13.5985,13.6578,13.5688,13.64,140600.0
2008-10-22 14:00:00,22.98,23.01,22.86,22.89,112800.0,13.64,13.6578,13.5688,13.5866,112800.0
2008-10-22 14:10:00,22.9,22.95,22.84,22.94,84700.0,13.5926,13.6222,13.5569,13.6163,84700.0
2008-10-22 14:20:00,22.93,23.02,22.92,23.0,168500.0,13.6104,13.6638,13.6044,13.6519,168500.0
2008-10-22 14:30:00,23.01,23.02,22.86,22.89,120100.0,13.6578,13.6638,13.5688,13.5866,120100.0
2008-10-22 14:40:00,22.88,22.88,22.72,22.76,161900.0,13.5807,13.5807,13.4857,13.5095,161900.0
2008-10-22 14:50:00,22.76,22.81,22.69,22.8,167400.0,13.5095,13.5391,13.4679,13.5332,167400.0
2008-10-22 15:00:00,22.8,22.88,22.75,22.83,177000.0,13.5332,13.5807,13.5035,13.551,177000.0
2008-10-22 15:10:00,22.85,22.86,22.63,22.65,271300.0,13.5629,13.5688,13.4323,13.4442,271300.0
2008-10-22 15:20:00,22.65,22.74,22.57,22.57,290900.0,13.4442,13.4976,13.3967,13.3967,290900.0
2008-10-22 15:30:00,22.58,22.58,22.2,22.2,455000.0,13.4026,13.4026,13.1771,13.1771,455000.0
2008-10-22 15:40:00,22.2,22.58,22.0,22.51,688300.0,13.1771,13.4026,13.0584,13.3611,688300.0
2008-10-22 15:50:00,22.54,22.95,22.49,22.92,822500.0,13.3789,13.6222,13.3492,13.6044,822500.0
2008-10-23 09:30:00,22.79,23.22,22.73,22.81,288900.0,13.5273,13.7825,13.4917,13.5391,288900.0
2008-10-23 09:40:00,22.8,23.07,22.21,22.22,370700.0,13.5332,13.6935,13.183,13.1889,370700.0
2008-10-23 09:50:00,22.22,22.38,22.09,22.36,246500.0,13.1889,13.2839,13.1118,13.272,246500.0
2008-10-23 10:00:00,22.37,22.5,22.31,22.36,216300.0,13.278,13.3551,13.2424,13.272,216300.0
2008-10-23 10:10:00,22.36,22.56,22.35,22.41,281500.0,13.272,13.3907,13.2661,13.3017,281500.0
2008-10-23 10:20:00,22.41,22.55,22.2,22.3,150500.0,13.3017,13.3848,13.1771,13.2364,150500.0
2008-10-23 10:30:00,22.3,22.56,22.29,22.5,147700.0,13.2364,13.3907,13.2305,13.3551,147700.0
2008-10-23 10:40:00,22.5,22.74,22.46,22.7,297100.0,13.3551,13.4976,13.3314,13.4738,297100.0
2008-10-23 10:50:00,22.71,22.85,22.62,22.82,242500.0,13.4798,13.5629,13.4264,13.5451,242500.0
2008-10-23 11:00:00,22.81,22.93,22.63,22.74,171400.0,13.5391,13.6104,13.4323,13.4976,171400.0
2008-10-23 11:10:00,22.74,22.86,22.55,22.55,100200.0,13.4976,13.5688,13.3848,13.3848,100200.0
2008-10-23 11:20:00,22.56,22.67,22.51,22.61,101500.0,13.3907,13.456,13.3611,13.4204,101500.0
2008-10-23 11:30:00,22.61,22.68,22.54,22.55,148300.0,13.4204,13.462,13.3789,13.3848,148300.0
2008-10-23 11:40:00,22.55,22.56,22.32,22.42,154300.0,13.3848,13.3907,13.2483,13.3076,154300.0
2008-10-23 11:50:00,22.41,22.52,22.4,22.48,115100.0,13.3017,13.367,13.2958,13.3433,115100.0
2008-10-23 12:00:00,22.47,22.47,22.13,22.14,160700.0,13.3373,13.3373,13.1355,13.1415,160700.0
2008-10-23 12:10:00,22.13,22.15,21.91,21.92,238300.0,13.1355,13.1474,13.0049,13.0109,238300.0
2008-10-23 12:20:00,21.92,21.95,21.76,21.83,281600.0,13.0109,13.0287,12.9159,12.9574,281600.0
2008-10-23 12:30:00,21.84,21.91,21.67,21.79,193000.0,12.9634,13.0049,12.8625,12.9337,193000.0
2008-10-23 12:40:00,21.78,21.99,21.67,21.91,179500.0,12.9278,13.0524,12.8625,13.0049,179500.0
2008-10-23 12:50:00,21.93,22.1,21.88,21.88,394200.0,13.0168,13.1177,12.9871,12.9871,394200.0
2008-10-23 13:00:00,21.88,21.96,21.71,21.9,222400.0,12.9871,13.0346,12.8862,12.999,222400.0
2008-10-23 13:10:00,21.88,22.12,21.82,22.06,227700.0,12.9871,13.1296,12.9515,13.094,227700.0
2008-10-23 13:20:00,22.05,22.05,21.8,21.8,160100.0,13.088,13.088,12.9396,12.9396,160100.0
2008-10-23 13:30:00,21.8,21.9,21.57,21.77,363400.0,12.9396,12.999,12.8031,12.9218,363400.0
2008-10-23 13:40:00,21.77,21.94,21.68,21.71,225400.0,12.9218,13.0227,12.8684,12.8862,225400.0
2008-10-23 13:50:00,21.71,21.79,21.61,21.73,207800.0,12.8862,12.9337,12.8269,12.8981,207800.0
2008-10-23 14:00:00,21.72,21.72,21.33,21.5,310900.0,12.8922,12.8922,12.6607,12.7616,310900.0
2008-10-23 14:10:00,21.5,21.53,21.13,21.15,277800.0,12.7616,12.7794,12.542,12.5538,277800.0
2008-10-23 14:20:00,21.15,21.27,21.08,21.24,269700.0,12.5538,12.6251,12.5123,12.6072,269700.0
2008-10-23 14:30:00,21.24,21.63,21.15,21.62,300700.0,12.6072,12.8387,12.5538,12.8328,300700.0
2008-10-23 14:40:00,21.63,21.66,21.32,21.34,273500.0,12.8387,12.8565,12.6547,12.6666,273500.0
2008-10-23 14:50:00,21.35,21.46,21.23,21.4,314100.0,12.6725,12.7378,12.6013,12.7022,314100.0
2008-10-23 15:00:00,21.4,21.97,21.25,21.95,428600.0,12.7022,13.0405,12.6132,13.0287,428600.0
2008-10-23 15:10:00,21.95,22.18,21.8,21.83,508500.0,13.0287,13.1652,12.9396,12.9574,508500.0
2008-10-23 15:20:00,21.84,22.13,21.76,21.81,479000.0,12.9634,13.1355,12.9159,12.9456,479000.0
2008-10-23 15:30:00,21.84,21.89,21.5,21.5,546900.0,12.9634,12.9931,12.7616,12.7616,546900.0
2008-10-23 15:40:00,21.5,22.27,21.43,22.12,520700.0,12.7616,13.2186,12.72,13.1296,520700.0
2008-10-23 15:50:00,22.22,22.4,22.01,22.37,603700.0,13.1889,13.2958,13.0643,13.278,603700.0
2008-10-24 09:30:00,20.01,21.3,20.0,21.23,286500.0,11.8772,12.6429,11.8712,12.6013,286500.0
2008-10-24 09:40:00,21.22,21.82,21.12,21.81,306200.0,12.5954,12.9515,12.536,12.9456,306200.0
2008-10-24 09:50:00,21.79,21.97,21.53,21.71,309400.0,12.9337,13.0405,12.7794,12.8862,309400.0
2008-10-24 10:00:00,21.73,22.13,21.6,21.66,302300.0,12.8981,13.1355,12.8209,12.8565,302300.0
2008-10-24 10:10:00,21.63,21.68,21.42,21.64,251800.0,12.8387,12.8684,12.7141,12.8447,251800.0
2008-10-24 10:20:00,21.61,21.7,21.17,21.41,236800.0,12.8269,12.8803,12.5657,12.7082,236800.0
2008-10-24 10:30:00,21.4,21.58,21.3,21.39,261500.0,12.7022,12.8091,12.6429,12.6963,261500.0
2008-10-24 10:40:00,21.39,21.66,21.27,21.5,238200.0,12.6963,12.8565,12.6251,12.7616,238200.0
2008-10-24 10:50:00,21.51,21.94,21.5,21.87,205100.0,12.7675,13.0227,12.7616,12.9812,205100.0
2008-10-24 11:00:00,21.92,22.11,21.85,21.86,244400.0,13.0109,13.1236,12.9693,12.9753,244400.0
2008-10-24 11:10:00,21.87,22.01,21.79,21.9,207100.0,12.9812,13.0643,12.9337,12.999,207100.0
2008-10-24 11:20:00,21.89,22.33,21.89,22.03,270500.0,12.9931,13.2542,12.9931,13.0762,270500.0
2008-10-24 11:30:00,22.03,22.43,21.9,22.41,240400.0,13.0762,13.3136,12.999,13.3017,240400.0
2008-10-24 11:40:00,22.41,22.46,22.11,22.2,133300.0,13.3017,13.3314,13.1236,13.1771,133300.0
2008-10-24 11:50:00,22.19,22.35,22.0,22.3,224000.0,13.1711,13.2661,13.0584,13.2364,224000.0
2008-10-24 12:00:00,22.31,22.31,22.08,22.1,162500.0,13.2424,13.2424,13.1058,13.1177,162500.0
2008-10-24 12:10:00,22.1,22.2,22.01,22.04,126400.0,13.1177,13.1771,13.0643,13.0821,126400.0
2008-10-24 12:20:00,22.04,22.08,21.79,21.79,124200.0,13.0821,13.1058,12.9337,12.9337,124200.0
2008-10-24 12:30:00,21.78,21.86,21.71,21.71,98400.0,12.9278,12.9753,12.8862,12.8862,98400.0
2008-10-24 12:40:00,21.72,21.76,21.59,21.62,122300.0,12.8922,12.9159,12.815,12.8328,122300.0
2008-10-24 12:50:00,21.65,21.98,21.65,21.87,162900.0,12.8506,13.0465,12.8506,12.9812,162900.0
2008-10-24 13:00:00,21.88,22.0,21.87,21.96,136900.0,12.9871,13.0584,12.9812,13.0346,136900.0
2008-10-24 13:10:00,21.97,22.21,21.94,22.2,147500.0,13.0405,13.183,13.0227,13.1771,147500.0
2008-10-24 13:20:00,22.19,22.27,22.08,22.11,169900.0,13.1711,13.2186,13.1058,13.1236,169900.0
2008-10-24 13:30:00,22.11,22.11,21.92,21.93,183600.0,13.1236,13.1236,13.0109,13.0168,183600.0
2008-10-24 13:40:00,21.92,21.98,21.85,21.87,171000.0,13.0109,13.0465,12.9693,12.9812,171000.0
2008-10-24 13:50:00,21.88,22.0,21.76,21.76,181300.0,12.9871,13.0584,12.9159,12.9159,181300.0
2008-10-24 14:00:00,21.77,21.84,21.64,21.77,137400.0,12.9218,12.9634,12.8447,12.9218,137400.0
2008-10-24 14:10:00,21.78,22.15,21.77,22.13,306900.0,12.9278,13.1474,12.9218,13.1355,306900.0
2008-10-24 14:20:00,22.13,22.14,21.86,21.97,210400.0,13.1355,13.1415,12.9753,13.0405,210400.0
2008-10-24 14:30:00,21.97,22.33,21.97,22.25,150300.0,13.0405,13.2542,13.0405,13.2067,150300.0
2008-10-24 14:40:00,22.21,22.35,22.13,22.19,244900.0,13.183,13.2661,13.1355,13.1711,244900.0
2008-10-24 14:50:00,22.2,22.67,22.19,22.64,305700.0,13.1771,13.456,13.1711,13.4382,305700.0
2008-10-24 15:00:00,22.63,22.93,22.44,22.58,336700.0,13.4323,13.6104,13.3195,13.4026,336700.0
2008-10-24 15:10:00,22.59,22.73,22.37,22.37,292900.0,13.4086,13.4917,13.278,13.278,292900.0
2008-10-24 15:20:00,22.37,22.76,22.24,22.72,396500.0,13.278,13.5095,13.2008,13.4857,396500.0
2008-10-24 15:30:00,22.71,22.71,22.32,22.41,407100.0,13.4798,13.4798,13.2483,13.3017,407100.0
2008-10-24 15:40:00,22.41,22.92,22.39,22.85,541600.0,13.3017,13.6044,13.2898,13.5629,541600.0
2008-10-24 15:50:00,22.84,22.85,22.53,22.53,839000.0,13.5569,13.5629,13.3729,13.3729,839000.0
2008-10-27 09:30:00,22.01,22.45,21.77,22.32,246400.0,13.0643,13.3255,12.9218,13.2483,246400.0
2008-10-27 09:40:00,22.33,22.76,22.1,22.31,204600.0,13.2542,13.5095,13.1177,13.2424,204600.0
2008-10-27 09:50:00,22.31,22.79,22.31,22.58,222200.0,13.2424,13.5273,13.2424,13.4026,222200.0
2008-10-27 10:00:00,22.57,23.0,22.51,22.68,305400.0,13.3967,13.6519,13.3611,13.462,305400.0
2008-10-27 10:10:00,22.69,22.75,22.5,22.54,162500.0,13.4679,13.5035,13.3551,13.3789,162500.0
2008-10-27 10:20:00,22.54,22.7,22.4,22.5,212100.0,13.3789,13.4738,13.2958,13.3551,212100.0
2008-10-27 10:30:00,22.5,22.57,22.26,22.39,211800.0,13.3551,13.3967,13.2127,13.2898,211800.0
2008-10-27 10:40:00,22.41,22.47,22.22,22.43,144900.0,13.3017,13.3373,13.1889,13.3136,144900.0
2008-10-27 10:50:00,22.43,22.62,22.3,22.62,141200.0,13.3136,13.4264,13.2364,13.4264,141200.0
2008-10-27 11:00:00,22.61,22.67,22.43,22.53,227600.0,13.4204,13.456,13.3136,13.3729,227600.0
2008-10-27 11:10:00,22.52,22.84,22.51,22.53,187700.0,13.367,13.5569,13.3611,13.3729,187700.0
2008-10-27 11:20:00,22.54,22.65,22.39,22.52,138700.0,13.3789,13.4442,13.2898,13.367,138700.0
2008-10-27 11:30:00,22.52,22.54,22.32,22.42,124500.0,13.367,13.3789,13.2483,13.3076,124500.0
2008-10-27 11:40:00,22.42,22.54,22.37,22.44,154900.0,13.3076,13.3789,13.278,13.3195,154900.0
2008-10-27 11:50:00,22.43,22.61,22.38,22.58,144200.0,13.3136,13.4204,13.2839,13.4026,144200.0
2008-10-27 12:00:00,22.59,22.83,22.56,22.81,154400.0,13.4086,13.551,13.3907,13.5391,154400.0
2008-10-27 12:10:00,22.81,22.9,22.53,22.57,171600.0,13.5391,13.5926,13.3729,13.3967,171600.0
2008-10-27 12:20:00,22.55,22.72,22.47,22.52,118900.0,13.3848,13.4857,13.3373,13.367,118900.0
2008-10-27 12:30:00,22.51,22.77,22.44,22.68,130400.0,13.3611,13.5154,13.3195,13.462,130400.0
2008-10-27 12:40:00,22.69,22.76,22.54,22.71,151400.0,13.4679,13.5095,13.3789,13.4798,151400.0
2008-10-27 12:50:00,22.71,22.87,22.7,22.73,227600.0,13.4798,13.5748,13.4738,13.4917,227600.0
2008-10-27 13:00:00,22.73,22.75,22.66,22.67,155200.0,13.4917,13.5035,13.4501,13.456,155200.0
2008-10-27 13:10:00,22.66,22.73,22.61,22.69,100900.0,13.4501,13.4917,13.4204,13.4679,100900.0
2008-10-27 13:20:00,22.69,22.76,22.62,22.63,152700.0,13.4679,13.5095,13.4264,13.4323,152700.0
2008-10-27 13:30:00,22.63,22.71,22.5,22.56,220300.0,13.4323,13.4798,13.3551,13.3907,220300.0
2008-10-27 13:40:00,22.56,22.74,22.54,22.73,209600.0,13.3907,13.4976,13.3789,13.4917,209600.0
2008-10-27 13:50:00,22.73,22.73,22.44,22.46,149200.0,13.4917,13.4917,13.3195,13.3314,149200.0
2008-10-27 14:00:00,22.48,22.53,22.36,22.49,178000.0,13.3433,13.3729,13.272,13.3492,178000.0
2008-10-27 14:10:00,22.49,22.51,22.31,22.36,103900.0,13.3492,13.3611,13.2424,13.272,103900.0
2008-10-27 14:20:00,22.35,22.41,22.22,22.22,202000.0,13.2661,13.3017,13.1889,13.1889,202000.0
2008-10-27 14:30:00,22.22,22.31,22.09,22.16,249400.0,13.1889,13.2424,13.1118,13.1533,249400.0
2008-10-27 14:40:00,22.15,22.32,22.09,22.24,143600.0,13.1474,13.2483,13.1118,13.2008,143600.0
2008-10-27 14:50:00,22.23,22.25,22.01,22.07,266400.0,13.1949,13.2067,13.0643,13.0999,266400.0
2008-10-27 15:00:00,22.07,22.21,22.05,22.15,219200.0,13.0999,13.183,13.088,13.1474,219200.0
2008-10-27 15:10:00,22.15,22.29,22.14,22.17,195000.0,13.1474,13.2305,13.1415,13.1593,195000.0
2008-10-27 15:20:00,22.16,22.2,22.0,22.13,246700.0,13.1533,13.1771,13.0584,13.1355,246700.0
2008-10-27 15:30:00,22.12,22.23,21.95,22.15,285500.0,13.1296,13.1949,13.0287,13.1474,285500.0
2008-10-27 15:40:00,22.13,22.13,21.86,21.94,347400.0,13.1355,13.1355,12.9753,13.0227,347400.0
2008-10-27 15:50:00,21.94,21.97,21.52,21.53,514400.0,13.0227,13.0405,12.7734,12.7794,514400.0
2008-10-28 09:30:00,22.48,22.69,22.1,22.22,282600.0,13.3433,13.4679,13.1177,13.1889,282600.0
2008-10-28 09:40:00,22.23,22.69,22.17,22.55,239200.0,13.1949,13.4679,13.1593,13.3848,239200.0
2008-10-28 09:50:00,22.57,22.75,22.49,22.53,222900.0,13.3967,13.5035,13.3492,13.3729,222900.0
2008-10-28 10:00:00,22.52,22.53,22.11,22.18,332200.0,13.367,13.3729,13.1236,13.1652,332200.0
2008-10-28 10:10:00,22.19,22.36,21.95,22.02,268400.0,13.1711,13.272,13.0287,13.0702,268400.0
2008-10-28 10:20:00,22.03,22.3,21.96,22.27,286500.0,13.0762,13.2364,13.0346,13.2186,286500.0
2008-10-28 10:30:00,22.26,22.3,22.09,22.12,233400.0,13.2127,13.2364,13.1118,13.1296,233400.0
2008-10-28 10:40:00,22.13,22.15,21.9,22.04,309700.0,13.1355,13.1474,12.999,13.0821,309700.0
2008-10-28 10:50:00,22.04,22.1,21.54,21.72,360200.0,13.0821,13.1177,12.7853,12.8922,360200.0
2008-10-28 11:00:00,21.72,21.86,21.5,21.5,457000.0,12.8922,12.9753,12.7616,12.7616,457000.0
2008-10-28 11:10:00,21.5,21.99,21.44,21.98,261600.0,12.7616,13.0524,12.726,13.0465,261600.0
2008-10-28 11:20:00,21.98,22.04,21.81,22.01,175800.0,13.0465,13.0821,12.9456,13.0643,175800.0
2008-10-28 11:30:00,22.0,22.37,22.0,22.31,315100.0,13.0584,13.278,13.0584,13.2424,315100.0
2008-10-28 11:40:00,22.3,22.42,22.21,22.32,181600.0,13.2364,13.3076,13.183,13.2483,181600.0
2008-10-28 11:50:00,22.3,22.39,22.25,22.36,162500.0,13.2364,13.2898,13.2067,13.272,162500.0
2008-10-28 12:00:00,22.34,22.36,22.15,22.33,169200.0,13.2602,13.272,13.1474,13.2542,169200.0
2008-10-28 12:10:00,22.34,22.42,22.31,22.39,96000.0,13.2602,13.3076,13.2424,13.2898,96000.0
2008-10-28 12:20:00,22.39,22.4,22.33,22.37,81300.0,13.2898,13.2958,13.2542,13.278,81300.0
2008-10-28 12:30:00,22.37,22.51,22.33,22.45,154400.0,13.278,13.3611,13.2542,13.3255,154400.0
2008-10-28 12:40:00,22.45,22.69,22.42,22.64,175800.0,13.3255,13.4679,13.3076,13.4382,175800.0
2008-10-28 12:50:00,22.62,22.71,22.56,22.68,191900.0,13.4264,13.4798,13.3907,13.462,191900.0
2008-10-28 13:00:00,22.67,22.97,22.62,22.88,235600.0,13.456,13.6341,13.4264,13.5807,235600.0
2008-10-28 13:10:00,22.88,23.12,22.88,23.02,223600.0,13.5807,13.7231,13.5807,13.6638,223600.0
2008-10-28 13:20:00,23.02,23.04,22.84,22.87,146500.0,13.6638,13.6757,13.5569,13.5748,146500.0
2008-10-28 13:30:00,22.88,22.99,22.85,22.95,208600.0,13.5807,13.646,13.5629,13.6222,208600.0
2008-10-28 13:40:00,22.94,22.99,22.89,22.9,145400.0,13.6163,13.646,13.5866,13.5926,145400.0
2008-10-28 13:50:00,22.89,22.89,22.67,22.82,191400.0,13.5866,13.5866,13.456,13.5451,191400.0
2008-10-28 14:00:00,22.81,23.04,22.79,23.01,164300.0,13.5391,13.6757,13.5273,13.6578,164300.0
2008-10-28 14:10:00,23.01,23.44,23.01,23.36,340800.0,13.6578,13.9131,13.6578,13.8656,340800.0
2008-10-28 14:20:00,23.35,23.61,23.35,23.54,394200.0,13.8597,14.014,13.8597,13.9724,394200.0
2008-10-28 14:30:00,23.55,23.83,23.53,23.78,410500.0,13.9784,14.1446,13.9665,14.1149,410500.0
2008-10-28 14:40:00,23.79,24.28,23.79,24.28,522000.0,14.1208,14.4117,14.1208,14.4117,522000.0
2008-10-28 14:50:00,24.28,24.72,24.27,24.5,834800.0,14.4117,14.6728,14.4057,14.5423,834800.0
2008-10-28 15:00:00,24.5,24.64,24.05,24.1,603000.0,14.5423,14.6254,14.2752,14.3048,603000.0
2008-10-28 15:10:00,24.1,24.29,24.05,24.27,554500.0,14.3048,14.4176,14.2752,14.4057,554500.0
2008-10-28 15:20:00,24.27,24.5,24.23,24.34,919800.0,14.4057,14.5423,14.382,14.4473,919800.0
2008-10-28 15:30:00,24.34,24.43,24.12,24.21,704700.0,14.4473,14.5007,14.3167,14.3701,704700.0
2008-10-28 15:40:00,24.21,24.28,24.13,24.19,844200.0,14.3701,14.4117,14.3226,14.3583,844200.0
2008-10-28 15:50:00,24.2,24.39,23.87,23.98,1871000.0,14.3642,14.477,14.1683,14.2336,1871000.0
2008-10-29 09:30:00,23.93,23.93,23.03,23.1,384600.0,14.2039,14.2039,13.6697,13.7113,384600.0
2008-10-29 09:40:00,23.1,23.44,23.05,23.19,525300.0,13.7113,13.9131,13.6816,13.7647,525300.0
2008-10-29 09:50:00,23.19,23.27,23.0,23.0,531500.0,13.7647,13.8122,13.6519,13.6519,531500.0
2008-10-29 10:00:00,23.0,23.37,22.98,23.35,456700.0,13.6519,13.8715,13.64,13.8597,456700.0
2008-10-29 10:10:00,23.36,23.63,23.25,23.48,805700.0,13.8656,14.0259,13.8003,13.9368,805700.0
2008-10-29 10:20:00,23.47,23.52,23.05,23.05,471800.0,13.9309,13.9606,13.6816,13.6816,471800.0
2008-10-29 10:30:00,23.06,23.32,23.03,23.24,456400.0,13.6875,13.8419,13.6697,13.7944,456400.0
2008-10-29 10:40:00,23.25,23.4,23.16,23.29,368100.0,13.8003,13.8893,13.7469,13.824,368100.0
2008-10-29 10:50:00,23.29,23.36,23.18,23.23,293900.0,13.824,13.8656,13.7588,13.7884,293900.0
2008-10-29 11:00:00,23.23,23.31,23.2,23.25,195100.0,13.7884,13.8359,13.7706,13.8003,195100.0
2008-10-29 11:10:00,23.24,23.34,23.17,23.34,444300.0,13.7944,13.8537,13.7528,13.8537,444300.0
2008-10-29 11:20:00,23.34,23.36,23.21,23.25,316400.0,13.8537,13.8656,13.7766,13.8003,316400.0
2008-10-29 11:30:00,23.25,23.33,23.24,23.32,357100.0,13.8003,13.8478,13.7944,13.8419,357100.0
2008-10-29 11:40:00,23.31,23.31,23.19,23.25,191000.0,13.8359,13.8359,13.7647,13.8003,191000.0
2008-10-29 11:50:00,23.25,23.27,23.19,23.25,247600.0,13.8003,13.8122,13.7647,13.8003,247600.0
2008-10-29 12:00:00,23.25,23.32,23.21,23.25,213600.0,13.8003,13.8419,13.7766,13.8003,213600.0
2008-10-29 12:10:00,23.25,23.32,23.21,23.31,260200.0,13.8003,13.8419,13.7766,13.8359,260200.0
2008-10-29 12:20:00,23.32,23.39,23.29,23.31,199600.0,13.8419,13.8834,13.824,13.8359,199600.0
2008-10-29 12:30:00,23.32,23.36,23.3,23.31,437800.0,13.8419,13.8656,13.83,13.8359,437800.0
2008-10-29 12:40:00,23.3,23.31,23.22,23.25,157300.0,13.83,13.8359,13.7825,13.8003,157300.0
2008-10-29 12:50:00,23.25,23.26,23.21,23.26,194900.0,13.8003,13.8062,13.7766,13.8062,194900.0
2008-10-29 13:00:00,23.26,23.36,23.23,23.35,541800.0,13.8062,13.8656,13.7884,13.8597,541800.0
2008-10-29 13:10:00,23.36,23.36,23.24,23.31,324600.0,13.8656,13.8656,13.7944,13.8359,324600.0
2008-10-29 13:20:00,23.31,23.38,23.28,23.34,299700.0,13.8359,13.8775,13.8181,13.8537,299700.0
2008-10-29 13:30:00,23.34,23.49,23.33,23.44,476000.0,13.8537,13.9428,13.8478,13.9131,476000.0
2008-10-29 13:40:00,23.43,23.6,23.42,23.6,388900.0,13.9071,14.0081,13.9012,14.0081,388900.0
2008-10-29 13:50:00,23.59,23.7,23.44,23.44,295500.0,14.0021,14.0674,13.9131,13.9131,295500.0
2008-10-29 14:00:00,23.44,23.54,23.43,23.51,226800.0,13.9131,13.9724,13.9071,13.9546,226800.0
2008-10-29 14:10:00,23.52,23.7,22.6,23.4,667500.0,13.9606,14.0674,13.4145,13.8893,667500.0
2008-10-29 14:20:00,23.37,23.43,23.02,23.34,527800.0,13.8715,13.9071,13.6638,13.8537,527800.0
2008-10-29 14:30:00,23.34,23.5,23.0,23.5,382300.0,13.8537,13.9487,13.6519,13.9487,382300.0
2008-10-29 14:40:00,23.5,23.9,23.49,23.87,365300.0,13.9487,14.1861,13.9428,14.1683,365300.0
2008-10-29 14:50:00,23.85,23.89,23.36,23.84,450400.0,14.1564,14.1802,13.8656,14.1505,450400.0
2008-10-29 15:00:00,23.85,23.86,23.54,23.74,358200.0,14.1564,14.1624,13.9724,14.0911,358200.0
2008-10-29 15:10:00,23.73,24.42,23.69,24.42,414800.0,14.0852,14.4948,14.0615,14.4948,414800.0
2008-10-29 15:20:00,24.43,24.78,24.39,24.45,543900.0,14.5007,14.7085,14.477,14.5126,543900.0
2008-10-29 15:30:00,24.45,24.64,24.08,24.13,619200.0,14.5126,14.6254,14.293,14.3226,619200.0
2008-10-29 15:40:00,24.12,24.65,24.11,24.44,380100.0,14.3167,14.6313,14.3108,14.5066,380100.0
2008-10-29 15:50:00,24.45,24.52,23.14,23.15,845500.0,14.5126,14.5541,13.735,13.7409,845500.0
2008-10-30 09:30:00,24.77,24.77,24.22,24.22,282300.0,14.7025,14.7025,14.3761,14.3761,282300.0
2008-10-30 09:40:00,24.22,24.86,24.15,24.81,313600.0,14.3761,14.7559,14.3345,14.7263,313600.0
2008-10-30 09:50:00,24.82,24.83,24.52,24.74,192100.0,14.7322,14.7381,14.5541,14.6847,192100.0
2008-10-30 10:00:00,24.73,24.85,24.55,24.73,246400.0,14.6788,14.75,14.5719,14.6788,246400.0
2008-10-30 10:10:00,24.72,24.81,24.37,24.4,124700.0,14.6728,14.7263,14.4651,14.4829,124700.0
2008-10-30 10:20:00,24.41,24.49,24.34,24.36,160800.0,14.4888,14.5363,14.4473,14.4592,160800.0
2008-10-30 10:30:00,24.36,24.39,24.26,24.34,176700.0,14.4592,14.477,14.3998,14.4473,176700.0
2008-10-30 10:40:00,24.32,24.35,24.16,24.3,167100.0,14.4354,14.4532,14.3404,14.4235,167100.0
2008-10-30 10:50:00,24.31,24.55,24.28,24.52,173900.0,14.4295,14.5719,14.4117,14.5541,173900.0
2008-10-30 11:00:00,24.52,24.73,24.5,24.51,268300.0,14.5541,14.6788,14.5423,14.5482,268300.0
2008-10-30 11:10:00,24.51,24.6,24.35,24.45,167900.0,14.5482,14.6016,14.4532,14.5126,167900.0
2008-10-30 11:20:00,24.45,24.55,24.29,24.42,159200.0,14.5126,14.5719,14.4176,14.4948,159200.0
2008-10-30 11:30:00,24.42,24.44,24.13,24.26,297500.0,14.4948,14.5066,14.3226,14.3998,297500.0
2008-10-30 11:40:00,24.26,24.28,24.06,24.14,117000.0,14.3998,14.4117,14.2811,14.3286,117000.0
2008-10-30 11:50:00,24.14,24.16,23.96,23.97,133400.0,14.3286,14.3404,14.2217,14.2277,133400.0
2008-10-30 12:00:00,23.97,24.2,23.95,24.19,155800.0,14.2277,14.3642,14.2158,14.3583,155800.0
2008-10-30 12:10:00,24.17,24.26,23.98,24.08,216600.0,14.3464,14.3998,14.2336,14.293,216600.0
2008-10-30 12:20:00,24.08,24.15,24.07,24.11,78300.0,14.293,14.3345,14.287,14.3108,78300.0
2008-10-30 12:30:00,24.11,24.36,24.08,24.27,104800.0,14.3108,14.4592,14.293,14.4057,104800.0
2008-10-30 12:40:00,24.27,24.28,24.1,24.17,66400.0,14.4057,14.4117,14.3048,14.3464,66400.0
2008-10-30 12:50:00,24.17,24.19,24.01,24.03,56600.0,14.3464,14.3583,14.2514,14.2633,56600.0
2008-10-30 13:00:00,24.02,24.3,24.02,24.3,117800.0,14.2573,14.4235,14.2573,14.4235,117800.0
2008-10-30 13:10:00,24.31,24.48,24.27,24.38,197000.0,14.4295,14.5304,14.4057,14.471,197000.0
2008-10-30 13:20:00,24.37,24.42,24.28,24.28,89300.0,14.4651,14.4948,14.4117,14.4117,89300.0
2008-10-30 13:30:00,24.28,24.36,24.12,24.33,110200.0,14.4117,14.4592,14.3167,14.4414,110200.0
2008-10-30 13:40:00,24.32,24.32,24.07,24.08,85000.0,14.4354,14.4354,14.287,14.293,85000.0
2008-10-30 13:50:00,24.07,24.31,24.06,24.24,86500.0,14.287,14.4295,14.2811,14.3879,86500.0
2008-10-30 14:00:00,24.23,24.43,24.19,24.39,144200.0,14.382,14.5007,14.3583,14.477,144200.0
2008-10-30 14:10:00,24.39,24.47,24.26,24.3,153800.0,14.477,14.5244,14.3998,14.4235,153800.0
2008-10-30 14:20:00,24.3,24.58,24.25,24.46,163200.0,14.4235,14.5897,14.3939,14.5185,163200.0
2008-10-30 14:30:00,24.45,24.56,24.36,24.42,127300.0,14.5126,14.5779,14.4592,14.4948,127300.0
2008-10-30 14:40:00,24.41,24.57,24.34,24.57,137400.0,14.4888,14.5838,14.4473,14.5838,137400.0
2008-10-30 14:50:00,24.57,24.59,24.28,24.48,233100.0,14.5838,14.5957,14.4117,14.5304,233100.0
2008-10-30 15:00:00,24.48,24.7,24.43,24.61,261600.0,14.5304,14.661,14.5007,14.6075,261600.0
2008-10-30 15:10:00,24.61,24.65,24.23,24.36,203100.0,14.6075,14.6313,14.382,14.4592,203100.0
2008-10-30 15:20:00,24.36,24.7,24.29,24.53,386400.0,14.4592,14.661,14.4176,14.5601,386400.0
2008-10-30 15:30:00,24.52,24.58,24.29,24.45,287500.0,14.5541,14.5897,14.4176,14.5126,287500.0
2008-10-30 15:40:00,24.45,24.58,24.19,24.39,413100.0,14.5126,14.5897,14.3583,14.477,413100.0
2008-10-30 15:50:00,24.41,24.67,24.3,24.61,477500.0,14.4888,14.6432,14.4235,14.6075,477500.0
2008-10-31 09:30:00,25.3,25.73,24.7,25.0,362300.0,15.0171,15.2723,14.661,14.839,362300.0
2008-10-31 09:40:00,25.0,25.15,24.9,25.05,331500.0,14.839,14.9281,14.7797,14.8687,331500.0
2008-10-31 09:50:00,25.05,25.57,25.01,25.52,397400.0,14.8687,15.1774,14.845,15.1477,397400.0
2008-10-31 10:00:00,25.52,25.68,25.39,25.63,306400.0,15.1477,15.2427,15.0705,15.213,306400.0
2008-10-31 10:10:00,25.63,25.78,25.63,25.69,305100.0,15.213,15.302,15.213,15.2486,305100.0
2008-10-31 10:20:00,25.69,25.71,25.6,25.65,261400.0,15.2486,15.2605,15.1952,15.2249,261400.0
2008-10-31 10:30:00,25.66,25.96,25.65,25.83,307600.0,15.2308,15.4089,15.2249,15.3317,307600.0
2008-10-31 10:40:00,25.83,25.86,25.65,25.79,239000.0,15.3317,15.3495,15.2249,15.308,239000.0
2008-10-31 10:50:00,25.79,26.0,25.74,26.0,253200.0,15.308,15.4326,15.2783,15.4326,253200.0
2008-10-31 11:00:00,26.0,26.35,25.99,26.23,370000.0,15.4326,15.6403,15.4267,15.5691,370000.0
2008-10-31 11:10:00,26.23,26.45,26.14,26.41,254900.0,15.5691,15.6997,15.5157,15.676,254900.0
2008-10-31 11:20:00,26.41,26.57,26.37,26.51,270900.0,15.676,15.7709,15.6522,15.7353,270900.0
2008-10-31 11:30:00,26.51,26.63,26.34,26.4,202200.0,15.7353,15.8065,15.6344,15.67,202200.0
2008-10-31 11:40:00,26.4,26.71,26.37,26.66,398600.0,15.67,15.854,15.6522,15.8243,398600.0
2008-10-31 11:50:00,26.67,26.9,26.63,26.82,289000.0,15.8303,15.9668,15.8065,15.9193,289000.0
2008-10-31 12:00:00,26.82,26.85,26.72,26.82,192800.0,15.9193,15.9371,15.86,15.9193,192800.0
2008-10-31 12:10:00,26.83,26.84,26.74,26.79,205800.0,15.9253,15.9312,15.8718,15.9015,205800.0
2008-10-31 12:20:00,26.79,26.88,26.76,26.79,243100.0,15.9015,15.9549,15.8837,15.9015,243100.0
2008-10-31 12:30:00,26.79,26.83,26.69,26.69,193500.0,15.9015,15.9253,15.8422,15.8422,193500.0
2008-10-31 12:40:00,26.69,26.81,26.6,26.63,162400.0,15.8422,15.9134,15.7887,15.8065,162400.0
2008-10-31 12:50:00,26.62,26.63,26.46,26.47,220900.0,15.8006,15.8065,15.7056,15.7116,220900.0
2008-10-31 13:00:00,26.47,26.5,26.38,26.46,193500.0,15.7116,15.7294,15.6582,15.7056,193500.0
2008-10-31 13:10:00,26.46,26.74,26.43,26.72,247300.0,15.7056,15.8718,15.6878,15.86,247300.0
2008-10-31 13:20:00,26.72,26.92,26.67,26.67,179400.0,15.86,15.9787,15.8303,15.8303,179400.0
2008-10-31 13:30:00,26.68,26.85,26.65,26.79,213900.0,15.8362,15.9371,15.8184,15.9015,213900.0
2008-10-31 13:40:00,26.78,26.81,26.61,26.62,156000.0,15.8956,15.9134,15.7947,15.8006,156000.0
2008-10-31 13:50:00,26.62,26.75,26.53,26.69,308200.0,15.8006,15.8778,15.7472,15.8422,308200.0
2008-10-31 14:00:00,26.69,26.96,26.67,26.93,235300.0,15.8422,16.0024,15.8303,15.9846,235300.0
2008-10-31 14:10:00,26.94,26.96,26.67,26.69,208100.0,15.9905,16.0024,15.8303,15.8422,208100.0
2008-10-31 14:20:00,26.68,26.84,26.64,26.79,272900.0,15.8362,15.9312,15.8125,15.9015,272900.0
2008-10-31 14:30:00,26.8,26.88,26.61,26.84,233000.0,15.9074,15.9549,15.7947,15.9312,233000.0
2008-10-31 14:40:00,26.85,26.9,26.67,26.77,179600.0,15.9371,15.9668,15.8303,15.8896,179600.0
2008-10-31 14:50:00,26.79,26.9,26.75,26.88,265500.0,15.9015,15.9668,15.8778,15.9549,265500.0
2008-10-31 15:00:00,26.88,27.07,26.82,26.97,432900.0,15.9549,16.0677,15.9193,16.0084,432900.0
2008-10-31 15:10:00,26.99,27.04,26.8,26.81,545500.0,16.0202,16.0499,15.9074,15.9134,545500.0
2008-10-31 15:20:00,26.8,26.91,26.53,26.54,416900.0,15.9074,15.9727,15.7472,15.7531,416900.0
2008-10-31 15:30:00,26.56,26.81,26.51,26.78,374200.0,15.765,15.9134,15.7353,15.8956,374200.0
2008-10-31 15:40:00,26.8,26.8,26.33,26.51,526500.0,15.9074,15.9074,15.6285,15.7353,526500.0
2008-10-31 15:50:00,26.5,26.88,26.48,26.85,834600.0,15.7294,15.9549,15.7175,15.9371,834600.0
2008-11-03 09:30:00,27.01,27.8,26.72,27.75,504200.0,16.0321,16.501,15.86,16.4713,504200.0
2008-11-03 09:40:00,27.78,28.79,27.7,28.72,583200.0,16.4891,17.0886,16.4417,17.0471,583200.0
2008-11-03 09:50:00,28.71,28.88,28.39,28.45,837000.0,17.0411,17.1421,16.8512,16.8868,837000.0
2008-11-03 10:00:00,28.45,28.56,28.11,28.37,464200.0,16.8868,16.9521,16.685,16.8393,464200.0
2008-11-03 10:10:00,28.38,28.65,28.29,28.64,344900.0,16.8453,17.0055,16.7919,16.9996,344900.0
2008-11-03 10:20:00,28.63,28.66,28.38,28.58,340700.0,16.9937,17.0115,16.8453,16.964,340700.0
2008-11-03 10:30:00,28.58,28.69,28.52,28.65,369000.0,16.964,17.0293,16.9284,17.0055,369000.0
2008-11-03 10:40:00,28.66,28.81,28.62,28.75,294200.0,17.0115,17.1005,16.9877,17.0649,294200.0
2008-11-03 10:50:00,28.75,28.81,28.56,28.63,229100.0,17.0649,17.1005,16.9521,16.9937,229100.0
2008-11-03 11:00:00,28.63,28.69,28.45,28.5,293900.0,16.9937,17.0293,16.8868,16.9165,293900.0
2008-11-03 11:10:00,28.5,28.57,28.49,28.55,192900.0,16.9165,16.9581,16.9106,16.9462,192900.0
2008-11-03 11:20:00,28.53,28.57,28.46,28.51,206200.0,16.9343,16.9581,16.8928,16.9224,206200.0
2008-11-03 11:30:00,28.51,28.51,28.36,28.41,138200.0,16.9224,16.9224,16.8334,16.8631,138200.0
2008-11-03 11:40:00,28.41,28.59,28.38,28.51,201200.0,16.8631,16.9699,16.8453,16.9224,201200.0
2008-11-03 11:50:00,28.5,28.77,28.41,28.7,255200.0,16.9165,17.0768,16.8631,17.0352,255200.0
2008-11-03 12:00:00,28.7,28.7,28.49,28.5,174100.0,17.0352,17.0352,16.9106,16.9165,174100.0
2008-11-03 12:10:00,28.5,28.57,28.46,28.55,149000.0,16.9165,16.9581,16.8928,16.9462,149000.0
2008-11-03 12:20:00,28.55,28.56,28.43,28.44,159600.0,16.9462,16.9521,16.875,16.8809,159600.0
2008-11-03 12:30:00,28.44,28.44,28.11,28.11,152100.0,16.8809,16.8809,16.685,16.685,152100.0
2008-11-03 12:40:00,28.12,28.19,28.1,28.17,152200.0,16.6909,16.7325,16.6791,16.7206,152200.0
2008-11-03 12:50:00,28.17,28.18,28.03,28.08,183000.0,16.7206,16.7266,16.6375,16.6672,183000.0
2008-11-03 13:00:00,28.08,28.13,28.0,28.11,158900.0,16.6672,16.6969,16.6197,16.685,158900.0
2008-11-03 13:10:00,28.11,28.13,28.0,28.01,126400.0,16.685,16.6969,16.6197,16.6257,126400.0
2008-11-03 13:20:00,28.01,28.02,27.96,27.99,203500.0,16.6257,16.6316,16.596,16.6138,203500.0
2008-11-03 13:30:00,27.98,28.07,27.88,28.01,191600.0,16.6078,16.6613,16.5485,16.6257,191600.0
2008-11-03 13:40:00,28.01,28.13,27.97,28.01,135900.0,16.6257,16.6969,16.6019,16.6257,135900.0
2008-11-03 13:50:00,28.01,28.02,27.75,27.78,154800.0,16.6257,16.6316,16.4713,16.4891,154800.0
2008-11-03 14:00:00,27.78,27.79,27.62,27.7,250200.0,16.4891,16.4951,16.3942,16.4417,250200.0
2008-11-03 14:10:00,27.7,27.76,27.46,27.49,210800.0,16.4417,16.4773,16.2992,16.317,210800.0
2008-11-03 14:20:00,27.47,27.77,27.42,27.75,203500.0,16.3051,16.4832,16.2755,16.4713,203500.0
2008-11-03 14:30:00,27.75,27.9,27.72,27.81,178000.0,16.4713,16.5604,16.4535,16.5069,178000.0
2008-11-03 14:40:00,27.81,27.93,27.8,27.88,86000.0,16.5069,16.5782,16.501,16.5485,86000.0
2008-11-03 14:50:00,27.89,27.89,27.77,27.8,101900.0,16.5544,16.5544,16.4832,16.501,101900.0
2008-11-03 15:00:00,27.8,27.81,27.53,27.59,238300.0,16.501,16.5069,16.3407,16.3764,238300.0
2008-11-03 15:10:00,27.57,27.65,27.53,27.61,230000.0,16.3645,16.412,16.3407,16.3882,230000.0
2008-11-03 15:20:00,27.61,27.63,27.49,27.6,246500.0,16.3882,16.4001,16.317,16.3823,246500.0
2008-11-03 15:30:00,27.6,27.72,27.6,27.68,231900.0,16.3823,16.4535,16.3823,16.4298,231900.0
2008-11-03 15:40:00,27.67,27.85,27.64,27.81,348800.0,16.4238,16.5307,16.406,16.5069,348800.0
2008-11-03 15:50:00,27.82,27.95,27.73,27.78,703800.0,16.5129,16.59,16.4595,16.4891,703800.0
2008-11-04 09:30:00,28.87,28.87,27.21,27.57,491300.0,17.1361,17.1361,16.1508,16.3645,491300.0
2008-11-04 09:40:00,27.56,27.65,27.18,27.18,345200.0,16.3586,16.412,16.133,16.133,345200.0
2008-11-04 09:50:00,27.19,27.25,27.07,27.15,292100.0,16.1389,16.1745,16.0677,16.1152,292100.0
2008-11-04 10:00:00,27.14,27.22,26.7,26.79,313300.0,16.1093,16.1567,15.8481,15.9015,313300.0
2008-11-04 10:10:00,26.79,26.92,26.69,26.91,157300.0,15.9015,15.9787,15.8422,15.9727,157300.0
2008-11-04 10:20:00,26.91,27.14,26.89,27.14,207000.0,15.9727,16.1093,15.9609,16.1093,207000.0
2008-11-04 10:30:00,27.14,27.31,27.12,27.27,168400.0,16.1093,16.2102,16.0974,16.1864,168400.0
2008-11-04 10:40:00,27.27,27.39,27.04,27.39,229300.0,16.1864,16.2576,16.0499,16.2576,229300.0
2008-11-04 10:50:00,27.38,27.7,27.38,27.5,349600.0,16.2517,16.4417,16.2517,16.3229,349600.0
2008-11-04 11:00:00,27.51,27.77,27.51,27.69,269100.0,16.3289,16.4832,16.3289,16.4357,269100.0
2008-11-04 11:10:00,27.7,27.71,27.65,27.65,178100.0,16.4417,16.4476,16.412,16.412,178100.0
2008-11-04 11:20:00,27.65,27.66,27.4,27.42,200000.0,16.412,16.4179,16.2636,16.2755,200000.0
2008-11-04 11:30:00,27.41,27.42,27.19,27.2,209000.0,16.2695,16.2755,16.1389,16.1449,209000.0
2008-11-04 11:40:00,27.2,27.31,27.15,27.22,193200.0,16.1449,16.2102,16.1152,16.1567,193200.0
2008-11-04 11:50:00,27.22,27.38,27.22,27.36,175400.0,16.1567,16.2517,16.1567,16.2398,175400.0
2008-11-04 12:00:00,27.37,27.41,27.23,27.24,181100.0,16.2458,16.2695,16.1627,16.1686,181100.0
2008-11-04 12:10:00,27.23,27.25,27.12,27.2,254100.0,16.1627,16.1745,16.0974,16.1449,254100.0
2008-11-04 12:20:00,27.19,27.26,27.16,27.16,189900.0,16.1389,16.1805,16.1211,16.1211,189900.0
2008-11-04 12:30:00,27.16,27.27,27.15,27.25,189500.0,16.1211,16.1864,16.1152,16.1745,189500.0
2008-11-04 12:40:00,27.25,27.33,27.19,27.32,148100.0,16.1745,16.222,16.1389,16.2161,148100.0
2008-11-04 12:50:00,27.32,27.4,27.31,27.32,127700.0,16.2161,16.2636,16.2102,16.2161,127700.0
2008-11-04 13:00:00,27.32,27.52,27.31,27.5,351700.0,16.2161,16.3348,16.2102,16.3229,351700.0
2008-11-04 13:10:00,27.5,27.53,27.42,27.51,189700.0,16.3229,16.3407,16.2755,16.3289,189700.0
2008-11-04 13:20:00,27.5,27.53,27.47,27.48,127000.0,16.3229,16.3407,16.3051,16.3111,127000.0
2008-11-04 13:30:00,27.48,27.48,27.3,27.34,122900.0,16.3111,16.3111,16.2042,16.228,122900.0
2008-11-04 13:40:00,27.32,27.51,27.32,27.48,161500.0,16.2161,16.3289,16.2161,16.3111,161500.0
2008-11-04 13:50:00,27.48,27.49,27.38,27.39,124800.0,16.3111,16.317,16.2517,16.2576,124800.0
2008-11-04 14:00:00,27.39,27.39,27.21,27.23,342500.0,16.2576,16.2576,16.1508,16.1627,342500.0
2008-11-04 14:10:00,27.22,27.23,27.07,27.08,199700.0,16.1567,16.1627,16.0677,16.0736,199700.0
2008-11-04 14:20:00,27.08,27.17,26.93,27.14,273500.0,16.0736,16.1271,15.9846,16.1093,273500.0
2008-11-04 14:30:00,27.15,27.24,27.11,27.22,211800.0,16.1152,16.1686,16.0915,16.1567,211800.0
2008-11-04 14:40:00,27.22,27.34,27.13,27.13,148300.0,16.1567,16.228,16.1033,16.1033,148300.0
2008-11-04 14:50:00,27.13,27.15,26.99,27.09,248600.0,16.1033,16.1152,16.0202,16.0796,248600.0
2008-11-04 15:00:00,27.09,27.11,26.9,26.99,222000.0,16.0796,16.0915,15.9668,16.0202,222000.0
2008-11-04 15:10:00,26.99,27.13,26.9,27.02,284400.0,16.0202,16.1033,15.9668,16.038,284400.0
2008-11-04 15:20:00,27.02,27.03,26.92,26.93,353200.0,16.038,16.044,15.9787,15.9846,353200.0
2008-11-04 15:30:00,26.94,27.16,26.93,27.13,323800.0,15.9905,16.1211,15.9846,16.1033,323800.0
2008-11-04 15:40:00,27.14,27.34,27.08,27.27,438100.0,16.1093,16.228,16.0736,16.1864,438100.0
2008-11-04 15:50:00,27.27,27.58,27.13,27.48,694100.0,16.1864,16.3704,16.1033,16.3111,694100.0
2008-11-05 09:30:00,27.3,27.4,26.75,26.9,236600.0,16.2042,16.2636,15.8778,15.9668,236600.0
2008-11-05 09:40:00,26.89,26.93,26.61,26.85,221600.0,15.9609,15.9846,15.7947,15.9371,221600.0
2008-11-05 09:50:00,26.87,26.97,26.56,26.6,242700.0,15.949,16.0084,15.765,15.7887,242700.0
2008-11-05 10:00:00,26.61,26.94,26.56,26.91,178400.0,15.7947,15.9905,15.765,15.9727,178400.0
2008-11-05 10:10:00,26.91,27.17,26.74,27.15,247600.0,15.9727,16.1271,15.8718,16.1152,247600.0
2008-11-05 10:20:00,27.16,27.25,27.01,27.1,143800.0,16.1211,16.1745,16.0321,16.0855,143800.0
2008-11-05 10:30:00,27.12,27.21,27.09,27.14,191700.0,16.0974,16.1508,16.0796,16.1093,191700.0
2008-11-05 10:40:00,27.14,27.24,27.1,27.15,146800.0,16.1093,16.1686,16.0855,16.1152,146800.0
2008-11-05 10:50:00,27.16,27.16,26.83,26.84,132900.0,16.1211,16.1211,15.9253,15.9312,132900.0
2008-11-05 11:00:00,26.84,26.88,26.77,26.86,167600.0,15.9312,15.9549,15.8896,15.9431,167600.0
2008-11-05 11:10:00,26.86,27.0,26.83,26.94,158100.0,15.9431,16.0262,15.9253,15.9905,158100.0
2008-11-05 11:20:00,26.94,26.99,26.82,26.85,189100.0,15.9905,16.0202,15.9193,15.9371,189100.0
2008-11-05 11:30:00,26.83,26.84,26.67,26.7,136300.0,15.9253,15.9312,15.8303,15.8481,136300.0
2008-11-05 11:40:00,26.7,26.75,26.61,26.67,133400.0,15.8481,15.8778,15.7947,15.8303,133400.0
2008-11-05 11:50:00,26.67,26.76,26.61,26.66,166200.0,15.8303,15.8837,15.7947,15.8243,166200.0
2008-11-05 12:00:00,26.66,26.72,26.6,26.72,115900.0,15.8243,15.86,15.7887,15.86,115900.0
2008-11-05 12:10:00,26.71,26.73,26.58,26.65,162000.0,15.854,15.8659,15.7769,15.8184,162000.0
2008-11-05 12:20:00,26.66,26.73,26.6,26.63,173800.0,15.8243,15.8659,15.7887,15.8065,173800.0
2008-11-05 12:30:00,26.62,26.65,26.51,26.51,103000.0,15.8006,15.8184,15.7353,15.7353,103000.0
2008-11-05 12:40:00,26.51,26.59,26.41,26.55,132800.0,15.7353,15.7828,15.676,15.7591,132800.0
2008-11-05 12:50:00,26.55,26.56,26.4,26.55,101600.0,15.7591,15.765,15.67,15.7591,101600.0
2008-11-05 13:00:00,26.55,26.74,26.55,26.74,148800.0,15.7591,15.8718,15.7591,15.8718,148800.0
2008-11-05 13:10:00,26.74,26.8,26.71,26.76,143400.0,15.8718,15.9074,15.854,15.8837,143400.0
2008-11-05 13:20:00,26.76,26.76,26.63,26.71,141600.0,15.8837,15.8837,15.8065,15.854,141600.0
2008-11-05 13:30:00,26.71,26.76,26.56,26.66,146200.0,15.854,15.8837,15.765,15.8243,146200.0
2008-11-05 13:40:00,26.65,26.74,26.61,26.69,114600.0,15.8184,15.8718,15.7947,15.8422,114600.0
2008-11-05 13:50:00,26.69,26.71,26.54,26.63,153800.0,15.8422,15.854,15.7531,15.8065,153800.0
2008-11-05 14:00:00,26.61,26.73,26.6,26.72,196500.0,15.7947,15.8659,15.7887,15.86,196500.0
2008-11-05 14:10:00,26.72,26.83,26.71,26.77,208600.0,15.86,15.9253,15.854,15.8896,208600.0
2008-11-05 14:20:00,26.77,26.78,26.69,26.77,133300.0,15.8896,15.8956,15.8422,15.8896,133300.0
2008-11-05 14:30:00,26.77,26.96,26.76,26.83,227500.0,15.8896,16.0024,15.8837,15.9253,227500.0
2008-11-05 14:40:00,26.84,26.85,26.75,26.76,196400.0,15.9312,15.9371,15.8778,15.8837,196400.0
2008-11-05 14:50:00,26.75,26.99,26.72,26.98,300900.0,15.8778,16.0202,15.86,16.0143,300900.0
2008-11-05 15:00:00,26.97,27.17,26.96,27.06,392600.0,16.0084,16.1271,16.0024,16.0618,392600.0
2008-11-05 15:10:00,27.06,27.07,26.87,26.91,345900.0,16.0618,16.0677,15.949,15.9727,345900.0
2008-11-05 15:20:00,26.92,27.11,26.83,27.11,427000.0,15.9787,16.0915,15.9253,16.0915,427000.0
2008-11-05 15:30:00,27.11,27.11,26.79,26.8,449700.0,16.0915,16.0915,15.9015,15.9074,449700.0
2008-11-05 15:40:00,26.79,27.15,26.74,26.99,468400.0,15.9015,16.1152,15.8718,16.0202,468400.0
2008-11-05 15:50:00,26.99,27.04,26.52,26.61,642000.0,16.0202,16.0499,15.7412,15.7947,642000.0
2008-11-06 09:30:00,25.99,27.5,25.99,27.08,344000.0,15.4267,16.3229,15.4267,16.0736,344000.0
2008-11-06 09:40:00,27.1,27.23,26.72,26.77,276400.0,16.0855,16.1627,15.86,15.8896,276400.0
2008-11-06 09:50:00,26.77,26.85,26.49,26.7,361200.0,15.8896,15.9371,15.7234,15.8481,361200.0
2008-11-06 10:00:00,26.68,26.68,26.29,26.56,348800.0,15.8362,15.8362,15.6047,15.765,348800.0
2008-11-06 10:10:00,26.56,26.58,26.37,26.47,198000.0,15.765,15.7769,15.6522,15.7116,198000.0
2008-11-06 10:20:00,26.47,26.52,26.01,26.08,287800.0,15.7116,15.7412,15.4385,15.4801,287800.0
2008-11-06 10:30:00,26.06,26.18,25.91,26.1,231300.0,15.4682,15.5394,15.3792,15.492,231300.0
2008-11-06 10:40:00,26.09,26.13,25.96,25.96,255700.0,15.486,15.5098,15.4089,15.4089,255700.0
2008-11-06 10:50:00,25.97,25.97,25.7,25.73,187900.0,15.4148,15.4148,15.2545,15.2723,187900.0
2008-11-06 11:00:00,25.76,25.84,25.5,25.5,156500.0,15.2901,15.3376,15.1358,15.1358,156500.0
2008-11-06 11:10:00,25.5,25.5,25.19,25.23,265500.0,15.1358,15.1358,14.9518,14.9756,265500.0
2008-11-06 11:20:00,25.24,25.28,25.1,25.25,388600.0,14.9815,15.0052,14.8984,14.9874,388600.0
2008-11-06 11:30:00,25.24,25.37,25.15,25.27,182700.0,14.9815,15.0587,14.9281,14.9993,182700.0
2008-11-06 11:40:00,25.27,25.36,25.24,25.26,169900.0,14.9993,15.0527,14.9815,14.9934,169900.0
2008-11-06 11:50:00,25.25,25.36,25.24,25.3,153600.0,14.9874,15.0527,14.9815,15.0171,153600.0
2008-11-06 12:00:00,25.31,25.35,25.19,25.22,189800.0,15.023,15.0468,14.9518,14.9696,189800.0
2008-11-06 12:10:00,25.21,25.52,25.2,25.5,264300.0,14.9637,15.1477,14.9577,15.1358,264300.0
2008-11-06 12:20:00,25.51,25.54,25.46,25.49,171600.0,15.1418,15.1596,15.1121,15.1299,171600.0
2008-11-06 12:30:00,25.48,25.53,25.43,25.51,151400.0,15.1239,15.1536,15.0943,15.1418,151400.0
2008-11-06 12:40:00,25.51,25.6,25.46,25.59,183800.0,15.1418,15.1952,15.1121,15.1892,183800.0
2008-11-06 12:50:00,25.6,25.72,25.55,25.67,200900.0,15.1952,15.2664,15.1655,15.2367,200900.0
2008-11-06 13:00:00,25.67,25.74,25.63,25.69,283300.0,15.2367,15.2783,15.213,15.2486,283300.0
2008-11-06 13:10:00,25.69,25.7,25.53,25.56,311000.0,15.2486,15.2545,15.1536,15.1714,311000.0
2008-11-06 13:20:00,25.57,25.63,25.52,25.55,239200.0,15.1774,15.213,15.1477,15.1655,239200.0
2008-11-06 13:30:00,25.57,25.58,25.39,25.46,222100.0,15.1774,15.1833,15.0705,15.1121,222100.0
2008-11-06 13:40:00,25.45,25.45,25.22,25.4,202300.0,15.1061,15.1061,14.9696,15.0765,202300.0
2008-11-06 13:50:00,25.4,25.44,25.3,25.43,190200.0,15.0765,15.1002,15.0171,15.0943,190200.0
2008-11-06 14:00:00,25.43,25.67,25.39,25.59,208500.0,15.0943,15.2367,15.0705,15.1892,208500.0
2008-11-06 14:10:00,25.58,25.69,25.46,25.58,169300.0,15.1833,15.2486,15.1121,15.1833,169300.0
2008-11-06 14:20:00,25.59,25.59,25.44,25.45,312100.0,15.1892,15.1892,15.1002,15.1061,312100.0
2008-11-06 14:30:00,25.46,25.74,25.44,25.7,168700.0,15.1121,15.2783,15.1002,15.2545,168700.0
2008-11-06 14:40:00,25.71,25.83,25.64,25.7,199200.0,15.2605,15.3317,15.2189,15.2545,199200.0
2008-11-06 14:50:00,25.7,25.79,25.6,25.72,235500.0,15.2545,15.308,15.1952,15.2664,235500.0
2008-11-06 15:00:00,25.73,25.74,25.46,25.52,384800.0,15.2723,15.2783,15.1121,15.1477,384800.0
2008-11-06 15:10:00,25.52,25.68,25.52,25.67,406300.0,15.1477,15.2427,15.1477,15.2367,406300.0
2008-11-06 15:20:00,25.67,25.69,25.49,25.62,504200.0,15.2367,15.2486,15.1299,15.207,504200.0
2008-11-06 15:30:00,25.61,25.73,25.54,25.55,486700.0,15.2011,15.2723,15.1596,15.1655,486700.0
2008-11-06 15:40:00,25.55,25.88,25.52,25.72,538100.0,15.1655,15.3614,15.1477,15.2664,538100.0
2008-11-06 15:50:00,25.72,25.83,25.66,25.76,658300.0,15.2664,15.3317,15.2308,15.2901,658300.0
2008-11-07 09:30:00,25.64,26.02,25.24,25.55,205600.0,15.2189,15.4445,14.9815,15.1655,205600.0
2008-11-07 09:40:00,25.55,25.66,25.25,25.32,196100.0,15.1655,15.2308,14.9874,15.029,196100.0
2008-11-07 09:50:00,25.32,25.53,25.2,25.2,202600.0,15.029,15.1536,14.9577,14.9577,202600.0
2008-11-07 10:00:00,25.2,25.64,25.19,25.62,202500.0,14.9577,15.2189,14.9518,15.207,202500.0
2008-11-07 10:10:00,25.6,25.75,25.54,25.63,172400.0,15.1952,15.2842,15.1596,15.213,172400.0
2008-11-07 10:20:00,25.64,25.78,25.6,25.68,109000.0,15.2189,15.302,15.1952,15.2427,109000.0
2008-11-07 10:30:00,25.68,26.15,25.68,26.06,165700.0,15.2427,15.5216,15.2427,15.4682,165700.0
2008-11-07 10:40:00,26.06,26.07,25.83,25.84,138000.0,15.4682,15.4741,15.3317,15.3376,138000.0
2008-11-07 10:50:00,25.82,25.87,25.75,25.83,126100.0,15.3258,15.3554,15.2842,15.3317,126100.0
2008-11-07 11:00:00,25.84,25.85,25.7,25.75,157300.0,15.3376,15.3436,15.2545,15.2842,157300.0
2008-11-07 11:10:00,25.76,25.85,25.7,25.8,188000.0,15.2901,15.3436,15.2545,15.3139,188000.0
2008-11-07 11:20:00,25.79,25.85,25.6,25.67,225200.0,15.308,15.3436,15.1952,15.2367,225200.0
2008-11-07 11:30:00,25.67,25.69,25.54,25.59,158700.0,15.2367,15.2486,15.1596,15.1892,158700.0
2008-11-07 11:40:00,25.58,25.75,25.53,25.68,103000.0,15.1833,15.2842,15.1536,15.2427,103000.0
2008-11-07 11:50:00,25.67,25.84,25.62,25.8,97400.0,15.2367,15.3376,15.207,15.3139,97400.0
2008-11-07 12:00:00,25.8,25.86,25.76,25.79,116100.0,15.3139,15.3495,15.2901,15.308,116100.0
2008-11-07 12:10:00,25.79,25.81,25.65,25.79,104300.0,15.308,15.3198,15.2249,15.308,104300.0
2008-11-07 12:20:00,25.79,25.81,25.68,25.69,75500.0,15.308,15.3198,15.2427,15.2486,75500.0
2008-11-07 12:30:00,25.69,25.75,25.59,25.73,127300.0,15.2486,15.2842,15.1892,15.2723,127300.0
2008-11-07 12:40:00,25.73,25.86,25.7,25.71,125200.0,15.2723,15.3495,15.2545,15.2605,125200.0
2008-11-07 12:50:00,25.71,25.81,25.68,25.77,89800.0,15.2605,15.3198,15.2427,15.2961,89800.0
2008-11-07 13:00:00,25.78,25.83,25.65,25.66,52500.0,15.302,15.3317,15.2249,15.2308,52500.0
2008-11-07 13:10:00,25.65,25.7,25.58,25.59,89400.0,15.2249,15.2545,15.1833,15.1892,89400.0
2008-11-07 13:20:00,25.59,25.72,25.55,25.71,85700.0,15.1892,15.2664,15.1655,15.2605,85700.0
2008-11-07 13:30:00,25.69,25.73,25.51,25.52,73200.0,15.2486,15.2723,15.1418,15.1477,73200.0
2008-11-07 13:40:00,25.52,25.53,25.44,25.51,91700.0,15.1477,15.1536,15.1002,15.1418,91700.0
2008-11-07 13:50:00,25.52,25.6,25.5,25.6,62300.0,15.1477,15.1952,15.1358,15.1952,62300.0
2008-11-07 14:00:00,25.6,25.66,25.55,25.64,89500.0,15.1952,15.2308,15.1655,15.2189,89500.0
2008-11-07 14:10:00,25.63,25.74,25.61,25.74,60700.0,15.213,15.2783,15.2011,15.2783,60700.0
2008-11-07 14:20:00,25.73,25.74,25.56,25.58,71300.0,15.2723,15.2783,15.1714,15.1833,71300.0
2008-11-07 14:30:00,25.58,25.76,25.58,25.75,72000.0,15.1833,15.2901,15.1833,15.2842,72000.0
2008-11-07 14:40:00,25.75,25.85,25.73,25.79,83600.0,15.2842,15.3436,15.2723,15.308,83600.0
2008-11-07 14:50:00,25.79,25.89,25.43,25.43,236100.0,15.308,15.3673,15.0943,15.0943,236100.0
2008-11-07 15:00:00,25.43,25.54,25.35,25.45,215700.0,15.0943,15.1596,15.0468,15.1061,215700.0
2008-11-07 15:10:00,25.45,25.59,25.31,25.33,158300.0,15.1061,15.1892,15.023,15.0349,158300.0
2008-11-07 15:20:00,25.31,25.35,25.09,25.11,254800.0,15.023,15.0468,14.8925,14.9043,254800.0
2008-11-07 15:30:00,25.11,25.36,25.1,25.28,186300.0,14.9043,15.0527,14.8984,15.0052,186300.0
2008-11-07 15:40:00,25.28,25.48,25.28,25.4,293000.0,15.0052,15.1239,15.0052,15.0765,293000.0
2008-11-07 15:50:00,25.4,25.62,25.34,25.59,299100.0,15.0765,15.207,15.0408,15.1892,299100.0
2008-11-10 09:30:00,26.8,27.29,26.41,26.56,388800.0,15.9074,16.1983,15.676,15.765,388800.0
2008-11-10 09:40:00,26.56,27.2,26.54,27.14,461900.0,15.765,16.1449,15.7531,16.1093,461900.0
2008-11-10 09:50:00,27.13,27.3,27.03,27.3,364700.0,16.1033,16.2042,16.044,16.2042,364700.0
2008-11-10 10:00:00,27.3,27.4,27.04,27.21,340200.0,16.2042,16.2636,16.0499,16.1508,340200.0
2008-11-10 10:10:00,27.22,27.45,27.09,27.09,184700.0,16.1567,16.2933,16.0796,16.0796,184700.0
2008-11-10 10:20:00,27.11,27.11,26.8,26.8,211300.0,16.0915,16.0915,15.9074,15.9074,211300.0
2008-11-10 10:30:00,26.79,26.87,26.67,26.76,156300.0,15.9015,15.949,15.8303,15.8837,156300.0
2008-11-10 10:40:00,26.76,26.78,26.49,26.49,111400.0,15.8837,15.8956,15.7234,15.7234,111400.0
2008-11-10 10:50:00,26.47,26.52,26.26,26.32,217100.0,15.7116,15.7412,15.5869,15.6225,217100.0
2008-11-10 11:00:00,26.31,26.35,26.06,26.08,186200.0,15.6166,15.6403,15.4682,15.4801,186200.0
2008-11-10 11:10:00,26.07,26.09,25.85,25.87,304100.0,15.4741,15.486,15.3436,15.3554,304100.0
2008-11-10 11:20:00,25.86,26.04,25.81,25.94,248800.0,15.3495,15.4563,15.3198,15.397,248800.0
2008-11-10 11:30:00,25.94,25.98,25.83,25.93,124700.0,15.397,15.4207,15.3317,15.391,124700.0
2008-11-10 11:40:00,25.93,25.96,25.7,25.72,130300.0,15.391,15.4089,15.2545,15.2664,130300.0
2008-11-10 11:50:00,25.72,25.74,25.5,25.54,99000.0,15.2664,15.2783,15.1358,15.1596,99000.0
2008-11-10 12:00:00,25.53,25.65,25.52,25.57,110900.0,15.1536,15.2249,15.1477,15.1774,110900.0
2008-11-10 12:10:00,25.57,25.67,25.35,25.37,100200.0,15.1774,15.2367,15.0468,15.0587,100200.0
2008-11-10 12:20:00,25.38,25.52,25.34,25.34,136500.0,15.0646,15.1477,15.0408,15.0408,136500.0
2008-11-10 12:30:00,25.35,25.37,25.1,25.24,125200.0,15.0468,15.0587,14.8984,14.9815,125200.0
2008-11-10 12:40:00,25.25,25.3,25.09,25.15,96300.0,14.9874,15.0171,14.8925,14.9281,96300.0
2008-11-10 12:50:00,25.14,25.21,25.0,25.21,118800.0,14.9221,14.9637,14.839,14.9637,118800.0
2008-11-10 13:00:00,25.22,25.39,25.09,25.37,131500.0,14.9696,15.0705,14.8925,15.0587,131500.0
2008-11-10 13:10:00,25.36,25.45,25.29,25.38,102300.0,15.0527,15.1061,15.0112,15.0646,102300.0
2008-11-10 13:20:00,25.39,25.45,25.26,25.43,58700.0,15.0705,15.1061,14.9934,15.0943,58700.0
2008-11-10 13:30:00,25.43,25.52,25.37,25.46,67600.0,15.0943,15.1477,15.0587,15.1121,67600.0
2008-11-10 13:40:00,25.45,25.45,25.26,25.3,48600.0,15.1061,15.1061,14.9934,15.0171,48600.0
2008-11-10 13:50:00,25.3,25.57,25.28,25.49,124700.0,15.0171,15.1774,15.0052,15.1299,124700.0
2008-11-10 14:00:00,25.5,25.56,25.47,25.51,119400.0,15.1358,15.1714,15.118,15.1418,119400.0
2008-11-10 14:10:00,25.51,25.52,25.23,25.32,107100.0,15.1418,15.1477,14.9756,15.029,107100.0
2008-11-10 14:20:00,25.31,25.38,25.08,25.14,125000.0,15.023,15.0646,14.8865,14.9221,125000.0
2008-11-10 14:30:00,25.15,25.2,25.0,25.01,220900.0,14.9281,14.9577,14.839,14.845,220900.0
2008-11-10 14:40:00,25.0,25.12,24.93,24.94,259000.0,14.839,14.9103,14.7975,14.8034,259000.0
2008-11-10 14:50:00,24.94,25.11,24.87,24.98,155300.0,14.8034,14.9043,14.7619,14.8272,155300.0
2008-11-10 15:00:00,24.97,25.04,24.8,24.96,340000.0,14.8212,14.8628,14.7203,14.8153,340000.0
2008-11-10 15:10:00,24.95,25.23,24.95,25.03,194100.0,14.8094,14.9756,14.8094,14.8568,194100.0
2008-11-10 15:20:00,25.01,25.07,24.9,25.0,215900.0,14.845,14.8806,14.7797,14.839,215900.0
2008-11-10 15:30:00,25.01,25.14,24.83,24.85,181600.0,14.845,14.9221,14.7381,14.75,181600.0
2008-11-10 15:40:00,24.86,25.07,24.85,24.99,264700.0,14.7559,14.8806,14.75,14.8331,264700.0
2008-11-10 15:50:00,24.99,25.27,24.98,25.23,430300.0,14.8331,14.9993,14.8272,14.9756,430300.0
2008-11-11 09:30:00,24.44,24.62,24.09,24.46,553700.0,14.5066,14.6135,14.2989,14.5185,553700.0
2008-11-11 09:40:00,24.48,24.57,24.1,24.2,328400.0,14.5304,14.5838,14.3048,14.3642,328400.0
2008-11-11 09:50:00,24.2,24.46,24.18,24.28,173200.0,14.3642,14.5185,14.3523,14.4117,173200.0
2008-11-11 10:00:00,24.28,24.35,24.14,24.21,196200.0,14.4117,14.4532,14.3286,14.3701,196200.0
2008-11-11 10:10:00,24.21,24.28,24.09,24.17,368300.0,14.3701,14.4117,14.2989,14.3464,368300.0
2008-11-11 10:20:00,24.17,24.29,24.1,24.12,206500.0,14.3464,14.4176,14.3048,14.3167,206500.0
2008-11-11 10:30:00,24.11,24.29,24.1,24.21,167800.0,14.3108,14.4176,14.3048,14.3701,167800.0
2008-11-11 10:40:00,24.2,24.29,24.11,24.18,271900.0,14.3642,14.4176,14.3108,14.3523,271900.0
2008-11-11 10:50:00,24.17,24.2,23.94,24.0,187100.0,14.3464,14.3642,14.2099,14.2455,187100.0
2008-11-11 11:00:00,24.0,24.09,23.95,23.98,142600.0,14.2455,14.2989,14.2158,14.2336,142600.0
2008-11-11 11:10:00,23.98,24.03,23.97,24.0,86400.0,14.2336,14.2633,14.2277,14.2455,86400.0
2008-11-11 11:20:00,24.0,24.06,23.96,24.01,140600.0,14.2455,14.2811,14.2217,14.2514,140600.0
2008-11-11 11:30:00,24.0,24.01,23.83,23.89,141000.0,14.2455,14.2514,14.1446,14.1802,141000.0
2008-11-11 11:40:00,23.88,23.96,23.86,23.9,141700.0,14.1742,14.2217,14.1624,14.1861,141700.0
2008-11-11 11:50:00,23.9,23.95,23.83,23.88,115500.0,14.1861,14.2158,14.1446,14.1742,115500.0
2008-11-11 12:00:00,23.85,23.95,23.84,23.9,93000.0,14.1564,14.2158,14.1505,14.1861,93000.0
2008-11-11 12:10:00,23.9,23.95,23.88,23.92,71600.0,14.1861,14.2158,14.1742,14.198,71600.0
2008-11-11 12:20:00,23.93,23.99,23.89,23.93,110600.0,14.2039,14.2395,14.1802,14.2039,110600.0
2008-11-11 12:30:00,23.93,23.95,23.9,23.92,84900.0,14.2039,14.2158,14.1861,14.198,84900.0
2008-11-11 12:40:00,23.92,24.02,23.86,23.87,84500.0,14.198,14.2573,14.1624,14.1683,84500.0
2008-11-11 12:50:00,23.87,23.98,23.8,23.98,90000.0,14.1683,14.2336,14.1268,14.2336,90000.0
2008-11-11 13:00:00,23.98,24.03,23.86,24.03,158100.0,14.2336,14.2633,14.1624,14.2633,158100.0
2008-11-11 13:10:00,24.02,24.07,23.92,23.97,75200.0,14.2573,14.287,14.198,14.2277,75200.0
2008-11-11 13:20:00,23.98,24.06,23.89,23.96,82500.0,14.2336,14.2811,14.1802,14.2217,82500.0
2008-11-11 13:30:00,23.97,24.03,23.84,23.84,65300.0,14.2277,14.2633,14.1505,14.1505,65300.0
2008-11-11 13:40:00,23.84,24.01,23.82,23.98,143900.0,14.1505,14.2514,14.1386,14.2336,143900.0
2008-11-11 13:50:00,23.97,24.21,23.97,24.16,239800.0,14.2277,14.3701,14.2277,14.3404,239800.0
2008-11-11 14:00:00,24.16,24.32,23.98,23.98,317900.0,14.3404,14.4354,14.2336,14.2336,317900.0
2008-11-11 14:10:00,23.98,24.24,23.98,24.24,187300.0,14.2336,14.3879,14.2336,14.3879,187300.0
2008-11-11 14:20:00,24.24,24.57,24.24,24.55,275100.0,14.3879,14.5838,14.3879,14.5719,275100.0
2008-11-11 14:30:00,24.56,24.75,24.42,24.45,270900.0,14.5779,14.6906,14.4948,14.5126,270900.0
2008-11-11 14:40:00,24.46,24.48,24.28,24.32,140900.0,14.5185,14.5304,14.4117,14.4354,140900.0
2008-11-11 14:50:00,24.32,24.32,23.89,23.89,220300.0,14.4354,14.4354,14.1802,14.1802,220300.0
2008-11-11 15:00:00,23.89,24.2,23.86,24.0,195500.0,14.1802,14.3642,14.1624,14.2455,195500.0
2008-11-11 15:10:00,23.99,24.19,23.97,24.15,185100.0,14.2395,14.3583,14.2277,14.3345,185100.0
2008-11-11 15:20:00,24.16,24.23,23.98,24.03,160300.0,14.3404,14.382,14.2336,14.2633,160300.0
2008-11-11 15:30:00,24.03,24.03,23.55,23.57,265700.0,14.2633,14.2633,13.9784,13.9902,265700.0
2008-11-11 15:40:00,23.57,23.97,23.57,23.96,313800.0,13.9902,14.2277,13.9902,14.2217,313800.0
2008-11-11 15:50:00,23.97,24.0,23.81,23.91,415800.0,14.2277,14.2455,14.1327,14.1921,415800.0
2008-11-12 09:30:00,20.91,21.97,20.7,21.79,2501300.0,12.4114,13.0405,12.2867,12.9337,2501300.0
2008-11-12 09:40:00,21.8,22.19,21.5,21.78,1741100.0,12.9396,13.1711,12.7616,12.9278,1741100.0
2008-11-12 09:50:00,21.78,22.22,21.74,22.0,1642000.0,12.9278,13.1889,12.904,13.0584,1642000.0
2008-11-12 10:00:00,21.99,22.45,21.85,22.22,1362900.0,13.0524,13.3255,12.9693,13.1889,1362900.0
2008-11-12 10:10:00,22.22,22.77,22.21,22.64,1587900.0,13.1889,13.5154,13.183,13.4382,1587900.0
2008-11-12 10:20:00,22.65,22.69,22.21,22.26,1036600.0,13.4442,13.4679,13.183,13.2127,1036600.0
2008-11-12 10:30:00,22.27,22.42,22.01,22.14,831100.0,13.2186,13.3076,13.0643,13.1415,831100.0
2008-11-12 10:40:00,22.15,22.47,21.97,22.33,679300.0,13.1474,13.3373,13.0405,13.2542,679300.0
2008-11-12 10:50:00,22.34,22.51,22.25,22.5,368000.0,13.2602,13.3611,13.2067,13.3551,368000.0
2008-11-12 11:00:00,22.5,22.51,22.3,22.46,367900.0,13.3551,13.3611,13.2364,13.3314,367900.0
2008-11-12 11:10:00,22.47,22.5,22.26,22.46,444200.0,13.3373,13.3551,13.2127,13.3314,444200.0
2008-11-12 11:20:00,22.47,22.65,22.25,22.29,829900.0,13.3373,13.4442,13.2067,13.2305,829900.0
2008-11-12 11:30:00,22.3,22.39,22.07,22.12,756300.0,13.2364,13.2898,13.0999,13.1296,756300.0
2008-11-12 11:40:00,22.12,22.19,22.05,22.06,338000.0,13.1296,13.1711,13.088,13.094,338000.0
2008-11-12 11:50:00,22.06,22.2,22.03,22.15,428100.0,13.094,13.1771,13.0762,13.1474,428100.0
2008-11-12 12:00:00,22.15,22.15,21.91,21.97,626000.0,13.1474,13.1474,13.0049,13.0405,626000.0
2008-11-12 12:10:00,21.98,22.04,21.83,21.9,398900.0,13.0465,13.0821,12.9574,12.999,398900.0
2008-11-12 12:20:00,21.91,22.14,21.76,21.98,425000.0,13.0049,13.1415,12.9159,13.0465,425000.0
2008-11-12 12:30:00,21.99,22.17,21.85,22.15,454100.0,13.0524,13.1593,12.9693,13.1474,454100.0
2008-11-12 12:40:00,22.15,22.3,22.11,22.2,390400.0,13.1474,13.2364,13.1236,13.1771,390400.0
2008-11-12 12:50:00,22.2,22.43,22.1,22.36,220900.0,13.1771,13.3136,13.1177,13.272,220900.0
2008-11-12 13:00:00,22.37,22.52,22.27,22.27,180800.0,13.278,13.367,13.2186,13.2186,180800.0
2008-11-12 13:10:00,22.26,22.3,22.15,22.16,140000.0,13.2127,13.2364,13.1474,13.1533,140000.0
2008-11-12 13:20:00,22.17,22.25,22.1,22.24,133600.0,13.1593,13.2067,13.1177,13.2008,133600.0
2008-11-12 13:30:00,22.25,22.26,22.06,22.13,157400.0,13.2067,13.2127,13.094,13.1355,157400.0
2008-11-12 13:40:00,22.13,22.27,22.13,22.14,114500.0,13.1355,13.2186,13.1355,13.1415,114500.0
2008-11-12 13:50:00,22.15,22.16,22.01,22.11,151100.0,13.1474,13.1533,13.0643,13.1236,151100.0
2008-11-12 14:00:00,22.11,22.19,22.02,22.1,221100.0,13.1236,13.1711,13.0702,13.1177,221100.0
2008-11-12 14:10:00,22.1,22.25,22.04,22.21,207200.0,13.1177,13.2067,13.0821,13.183,207200.0
2008-11-12 14:20:00,22.21,22.36,22.19,22.25,279100.0,13.183,13.272,13.1711,13.2067,279100.0
2008-11-12 14:30:00,22.25,22.36,22.19,22.26,219800.0,13.2067,13.272,13.1711,13.2127,219800.0
2008-11-12 14:40:00,22.25,22.38,22.2,22.23,240600.0,13.2067,13.2839,13.1771,13.1949,240600.0
2008-11-12 14:50:00,22.23,22.24,22.01,22.02,398700.0,13.1949,13.2008,13.0643,13.0702,398700.0
2008-11-12 15:00:00,22.01,22.09,21.99,22.0,519000.0,13.0643,13.1118,13.0524,13.0584,519000.0
2008-11-12 15:10:00,22.01,22.05,21.93,22.01,643700.0,13.0643,13.088,13.0168,13.0643,643700.0
2008-11-12 15:20:00,22.0,22.07,21.92,22.02,418700.0,13.0584,13.0999,13.0109,13.0702,418700.0
2008-11-12 15:30:00,22.03,22.15,22.01,22.05,370500.0,13.0762,13.1474,13.0643,13.088,370500.0
2008-11-12 15:40:00,22.05,22.14,21.95,22.01,732400.0,13.088,13.1415,13.0287,13.0643,732400.0
2008-11-12 15:50:00,22.01,22.07,21.89,21.97,1122700.0,13.0643,13.0999,12.9931,13.0405,1122700.0
2008-11-13 09:30:00,21.79,22.3,21.65,21.7,516900.0,12.9337,13.2364,12.8506,12.8803,516900.0
2008-11-13 09:40:00,21.7,21.8,21.38,21.63,442100.0,12.8803,12.9396,12.6903,12.8387,442100.0
2008-11-13 09:50:00,21.64,21.7,21.46,21.6,358600.0,12.8447,12.8803,12.7378,12.8209,358600.0
2008-11-13 10:00:00,21.62,21.8,21.55,21.71,345500.0,12.8328,12.9396,12.7912,12.8862,345500.0
2008-11-13 10:10:00,21.71,21.9,21.7,21.77,421100.0,12.8862,12.999,12.8803,12.9218,421100.0
2008-11-13 10:20:00,21.77,22.04,21.76,21.98,446600.0,12.9218,13.0821,12.9159,13.0465,446600.0
2008-11-13 10:30:00,21.99,22.11,21.85,22.03,397000.0,13.0524,13.1236,12.9693,13.0762,397000.0
2008-11-13 10:40:00,22.04,22.09,21.89,21.91,374700.0,13.0821,13.1118,12.9931,13.0049,374700.0
2008-11-13 10:50:00,21.91,22.06,21.89,22.02,225600.0,13.0049,13.094,12.9931,13.0702,225600.0
2008-11-13 11:00:00,22.01,22.13,22.0,22.11,422200.0,13.0643,13.1355,13.0584,13.1236,422200.0
2008-11-13 11:10:00,22.11,22.31,22.11,22.15,430200.0,13.1236,13.2424,13.1236,13.1474,430200.0
2008-11-13 11:20:00,22.15,22.23,22.02,22.2,388000.0,13.1474,13.1949,13.0702,13.1771,388000.0
2008-11-13 11:30:00,22.19,22.29,21.77,21.78,289400.0,13.1711,13.2305,12.9218,12.9278,289400.0
2008-11-13 11:40:00,21.78,21.89,21.64,21.73,361600.0,12.9278,12.9931,12.8447,12.8981,361600.0
2008-11-13 11:50:00,21.74,21.79,21.59,21.64,206800.0,12.904,12.9337,12.815,12.8447,206800.0
2008-11-13 12:00:00,21.64,21.73,21.63,21.69,100200.0,12.8447,12.8981,12.8387,12.8743,100200.0
2008-11-13 12:10:00,21.68,21.7,21.55,21.61,136600.0,12.8684,12.8803,12.7912,12.8269,136600.0
2008-11-13 12:20:00,21.6,21.63,21.52,21.56,126600.0,12.8209,12.8387,12.7734,12.7972,126600.0
2008-11-13 12:30:00,21.55,21.59,21.44,21.58,99100.0,12.7912,12.815,12.726,12.8091,99100.0
2008-11-13 12:40:00,21.59,21.61,21.27,21.29,172300.0,12.815,12.8269,12.6251,12.6369,172300.0
2008-11-13 12:50:00,21.26,21.33,21.0,21.02,301100.0,12.6191,12.6607,12.4648,12.4767,301100.0
2008-11-13 13:00:00,21.03,21.33,21.0,21.33,370400.0,12.4826,12.6607,12.4648,12.6607,370400.0
2008-11-13 13:10:00,21.33,21.52,21.29,21.45,246000.0,12.6607,12.7734,12.6369,12.7319,246000.0
2008-11-13 13:20:00,21.45,21.51,21.35,21.51,164300.0,12.7319,12.7675,12.6725,12.7675,164300.0
2008-11-13 13:30:00,21.5,21.67,21.42,21.64,389200.0,12.7616,12.8625,12.7141,12.8447,389200.0
2008-11-13 13:40:00,21.63,21.99,21.61,21.61,396100.0,12.8387,13.0524,12.8269,12.8269,396100.0
2008-11-13 13:50:00,21.61,22.04,21.56,21.62,324600.0,12.8269,13.0821,12.7972,12.8328,324600.0
2008-11-13 14:00:00,21.62,21.75,21.5,21.67,292800.0,12.8328,12.91,12.7616,12.8625,292800.0
2008-11-13 14:10:00,21.67,21.9,21.67,21.72,217900.0,12.8625,12.999,12.8625,12.8922,217900.0
2008-11-13 14:20:00,21.72,22.47,21.72,22.39,364500.0,12.8922,13.3373,12.8922,13.2898,364500.0
2008-11-13 14:30:00,22.4,22.72,22.18,22.69,440500.0,13.2958,13.4857,13.1652,13.4679,440500.0
2008-11-13 14:40:00,22.7,22.8,22.41,22.74,404800.0,13.4738,13.5332,13.3017,13.4976,404800.0
2008-11-13 14:50:00,22.74,22.83,22.63,22.71,382900.0,13.4976,13.551,13.4323,13.4798,382900.0
2008-11-13 15:00:00,22.71,22.78,22.36,22.45,397700.0,13.4798,13.5213,13.272,13.3255,397700.0
2008-11-13 15:10:00,22.44,22.89,22.44,22.73,351800.0,13.3195,13.5866,13.3195,13.4917,351800.0
2008-11-13 15:20:00,22.73,23.24,22.68,23.23,438300.0,13.4917,13.7944,13.462,13.7884,438300.0
2008-11-13 15:30:00,23.22,23.47,23.14,23.23,489500.0,13.7825,13.9309,13.735,13.7884,489500.0
2008-11-13 15:40:00,23.22,23.36,23.16,23.16,589000.0,13.7825,13.8656,13.7469,13.7469,589000.0
2008-11-13 15:50:00,23.15,23.62,23.14,23.6,589800.0,13.7409,14.0199,13.735,14.0081,589800.0
2008-11-14 09:30:00,22.79,23.27,22.62,23.01,323900.0,13.5273,13.8122,13.4264,13.6578,323900.0
2008-11-14 09:40:00,23.01,23.55,22.95,23.31,221200.0,13.6578,13.9784,13.6222,13.8359,221200.0
2008-11-14 09:50:00,23.3,23.42,23.16,23.2,170000.0,13.83,13.9012,13.7469,13.7706,170000.0
2008-11-14 10:00:00,23.21,23.48,23.2,23.4,376200.0,13.7766,13.9368,13.7706,13.8893,376200.0
2008-11-14 10:10:00,23.4,23.41,23.04,23.04,394800.0,13.8893,13.8953,13.6757,13.6757,394800.0
2008-11-14 10:20:00,23.03,23.09,22.95,23.01,383100.0,13.6697,13.7053,13.6222,13.6578,383100.0
2008-11-14 10:30:00,23.0,23.01,22.78,22.82,303700.0,13.6519,13.6578,13.5213,13.5451,303700.0
2008-11-14 10:40:00,22.83,22.96,22.75,22.94,226200.0,13.551,13.6282,13.5035,13.6163,226200.0
2008-11-14 10:50:00,22.94,22.99,22.62,22.63,199000.0,13.6163,13.646,13.4264,13.4323,199000.0
2008-11-14 11:00:00,22.62,22.83,22.55,22.78,263400.0,13.4264,13.551,13.3848,13.5213,263400.0
2008-11-14 11:10:00,22.78,22.81,22.61,22.79,204100.0,13.5213,13.5391,13.4204,13.5273,204100.0
2008-11-14 11:20:00,22.79,22.8,22.5,22.5,140300.0,13.5273,13.5332,13.3551,13.3551,140300.0
2008-11-14 11:30:00,22.5,22.58,22.46,22.51,196000.0,13.3551,13.4026,13.3314,13.3611,196000.0
2008-11-14 11:40:00,22.51,22.52,22.37,22.49,147800.0,13.3611,13.367,13.278,13.3492,147800.0
2008-11-14 11:50:00,22.49,22.52,22.2,22.23,185900.0,13.3492,13.367,13.1771,13.1949,185900.0
2008-11-14 12:00:00,22.23,22.23,21.98,22.06,154900.0,13.1949,13.1949,13.0465,13.094,154900.0
2008-11-14 12:10:00,22.06,22.18,21.93,21.99,151900.0,13.094,13.1652,13.0168,13.0524,151900.0
2008-11-14 12:20:00,22.0,22.26,22.0,22.21,131900.0,13.0584,13.2127,13.0584,13.183,131900.0
2008-11-14 12:30:00,22.21,22.37,22.01,22.34,110700.0,13.183,13.278,13.0643,13.2602,110700.0
2008-11-14 12:40:00,22.34,22.49,22.32,22.42,152100.0,13.2602,13.3492,13.2483,13.3076,152100.0
2008-11-14 12:50:00,22.42,22.65,22.41,22.53,156800.0,13.3076,13.4442,13.3017,13.3729,156800.0
2008-11-14 13:00:00,22.51,22.53,22.31,22.43,162900.0,13.3611,13.3729,13.2424,13.3136,162900.0
2008-11-14 13:10:00,22.42,22.45,22.27,22.41,183200.0,13.3076,13.3255,13.2186,13.3017,183200.0
2008-11-14 13:20:00,22.42,22.58,22.25,22.56,128300.0,13.3076,13.4026,13.2067,13.3907,128300.0
2008-11-14 13:30:00,22.56,22.73,22.38,22.5,91900.0,13.3907,13.4917,13.2839,13.3551,91900.0
2008-11-14 13:40:00,22.51,22.63,22.39,22.54,199800.0,13.3611,13.4323,13.2898,13.3789,199800.0
2008-11-14 13:50:00,22.55,22.66,22.45,22.47,167700.0,13.3848,13.4501,13.3255,13.3373,167700.0
2008-11-14 14:00:00,22.47,22.82,22.43,22.75,241100.0,13.3373,13.5451,13.3136,13.5035,241100.0
2008-11-14 14:10:00,22.74,22.95,22.58,22.95,129200.0,13.4976,13.6222,13.4026,13.6222,129200.0
2008-11-14 14:20:00,22.97,23.07,22.77,22.8,223400.0,13.6341,13.6935,13.5154,13.5332,223400.0
2008-11-14 14:30:00,22.8,22.88,22.6,22.8,165100.0,13.5332,13.5807,13.4145,13.5332,165100.0
2008-11-14 14:40:00,22.79,23.2,22.79,22.97,208200.0,13.5273,13.7706,13.5273,13.6341,208200.0
2008-11-14 14:50:00,22.96,23.29,22.87,23.29,145900.0,13.6282,13.824,13.5748,13.824,145900.0
2008-11-14 15:00:00,23.3,23.4,23.03,23.31,234300.0,13.83,13.8893,13.6697,13.8359,234300.0
2008-11-14 15:10:00,23.3,23.3,22.87,22.9,235900.0,13.83,13.83,13.5748,13.5926,235900.0
2008-11-14 15:20:00,22.9,23.08,22.7,22.75,226500.0,13.5926,13.6994,13.4738,13.5035,226500.0
2008-11-14 15:30:00,22.75,22.81,22.35,22.57,302100.0,13.5035,13.5391,13.2661,13.3967,302100.0
2008-11-14 15:40:00,22.58,22.59,22.32,22.45,316800.0,13.4026,13.4086,13.2483,13.3255,316800.0
2008-11-14 15:50:00,22.45,22.51,22.01,22.02,428800.0,13.3255,13.3611,13.0643,13.0702,428800.0
2008-11-17 09:30:00,21.41,21.88,21.37,21.69,288000.0,12.7082,12.9871,12.6844,12.8743,288000.0
2008-11-17 09:40:00,21.68,21.77,21.47,21.64,181400.0,12.8684,12.9218,12.7438,12.8447,181400.0
2008-11-17 09:50:00,21.64,21.82,21.52,21.71,178600.0,12.8447,12.9515,12.7734,12.8862,178600.0
2008-11-17 10:00:00,21.72,21.79,21.58,21.78,252200.0,12.8922,12.9337,12.8091,12.9278,252200.0
2008-11-17 10:10:00,21.78,21.78,21.39,21.4,216700.0,12.9278,12.9278,12.6963,12.7022,216700.0
2008-11-17 10:20:00,21.4,21.58,21.32,21.43,149700.0,12.7022,12.8091,12.6547,12.72,149700.0
2008-11-17 10:30:00,21.4,21.61,21.39,21.56,102700.0,12.7022,12.8269,12.6963,12.7972,102700.0
2008-11-17 10:40:00,21.57,21.61,21.41,21.45,92700.0,12.8031,12.8269,12.7082,12.7319,92700.0
2008-11-17 10:50:00,21.45,21.45,21.27,21.34,192300.0,12.7319,12.7319,12.6251,12.6666,192300.0
2008-11-17 11:00:00,21.34,21.42,21.28,21.34,196700.0,12.6666,12.7141,12.631,12.6666,196700.0
2008-11-17 11:10:00,21.35,21.44,21.25,21.31,157700.0,12.6725,12.726,12.6132,12.6488,157700.0
2008-11-17 11:20:00,21.3,21.3,21.22,21.26,115900.0,12.6429,12.6429,12.5954,12.6191,115900.0
2008-11-17 11:30:00,21.25,21.35,21.23,21.35,141800.0,12.6132,12.6725,12.6013,12.6725,141800.0
2008-11-17 11:40:00,21.34,21.35,21.15,21.34,247000.0,12.6666,12.6725,12.5538,12.6666,247000.0
2008-11-17 11:50:00,21.34,21.55,21.32,21.53,536900.0,12.6666,12.7912,12.6547,12.7794,536900.0
2008-11-17 12:00:00,21.53,21.56,21.33,21.47,275900.0,12.7794,12.7972,12.6607,12.7438,275900.0
2008-11-17 12:10:00,21.47,21.51,21.29,21.36,168600.0,12.7438,12.7675,12.6369,12.6785,168600.0
2008-11-17 12:20:00,21.36,21.44,21.31,21.42,216600.0,12.6785,12.726,12.6488,12.7141,216600.0
2008-11-17 12:30:00,21.42,21.56,21.4,21.51,321400.0,12.7141,12.7972,12.7022,12.7675,321400.0
2008-11-17 12:40:00,21.51,21.73,21.48,21.71,171900.0,12.7675,12.8981,12.7497,12.8862,171900.0
2008-11-17 12:50:00,21.7,21.73,21.49,21.49,105000.0,12.8803,12.8981,12.7556,12.7556,105000.0
2008-11-17 13:00:00,21.5,21.53,21.43,21.51,140900.0,12.7616,12.7794,12.72,12.7675,140900.0
2008-11-17 13:10:00,21.51,21.54,21.38,21.39,91900.0,12.7675,12.7853,12.6903,12.6963,91900.0
2008-11-17 13:20:00,21.39,21.45,21.28,21.41,81000.0,12.6963,12.7319,12.631,12.7082,81000.0
2008-11-17 13:30:00,21.42,21.45,21.1,21.21,147600.0,12.7141,12.7319,12.5241,12.5894,147600.0
2008-11-17 13:40:00,21.21,21.25,21.14,21.16,87800.0,12.5894,12.6132,12.5479,12.5598,87800.0
2008-11-17 13:50:00,21.16,21.32,21.13,21.28,96000.0,12.5598,12.6547,12.542,12.631,96000.0
2008-11-17 14:00:00,21.26,21.27,21.08,21.19,153800.0,12.6191,12.6251,12.5123,12.5776,153800.0
2008-11-17 14:10:00,21.19,21.37,21.14,21.22,123100.0,12.5776,12.6844,12.5479,12.5954,123100.0
2008-11-17 14:20:00,21.22,21.34,21.01,21.02,134500.0,12.5954,12.6666,12.4707,12.4767,134500.0
2008-11-17 14:30:00,21.02,21.2,20.96,21.19,255400.0,12.4767,12.5835,12.441,12.5776,255400.0
2008-11-17 14:40:00,21.18,21.25,21.07,21.07,142600.0,12.5716,12.6132,12.5063,12.5063,142600.0
2008-11-17 14:50:00,21.06,21.22,21.02,21.02,200900.0,12.5004,12.5954,12.4767,12.4767,200900.0
2008-11-17 15:00:00,21.02,21.2,20.9,21.1,335500.0,12.4767,12.5835,12.4054,12.5241,335500.0
2008-11-17 15:10:00,21.11,21.32,20.98,21.2,304800.0,12.5301,12.6547,12.4529,12.5835,304800.0
2008-11-17 15:20:00,21.19,21.26,21.03,21.09,386700.0,12.5776,12.6191,12.4826,12.5182,386700.0
2008-11-17 15:30:00,21.09,21.14,20.9,20.96,333800.0,12.5182,12.5479,12.4054,12.441,333800.0
2008-11-17 15:40:00,20.97,21.06,20.86,20.86,387200.0,12.447,12.5004,12.3817,12.3817,387200.0
2008-11-17 15:50:00,20.86,20.94,20.74,20.77,554000.0,12.3817,12.4292,12.3105,12.3283,554000.0
2008-11-18 09:30:00,20.66,21.1,20.52,21.1,368900.0,12.263,12.5241,12.1799,12.5241,368900.0
2008-11-18 09:40:00,21.06,21.15,20.89,21.14,283000.0,12.5004,12.5538,12.3995,12.5479,283000.0
2008-11-18 09:50:00,21.12,21.16,20.87,20.96,366000.0,12.536,12.5598,12.3876,12.441,366000.0
2008-11-18 10:00:00,20.95,20.98,20.72,20.91,422800.0,12.4351,12.4529,12.2986,12.4114,422800.0
2008-11-18 10:10:00,20.92,21.32,20.88,21.25,259200.0,12.4173,12.6547,12.3936,12.6132,259200.0
2008-11-18 10:20:00,21.26,21.54,21.16,21.54,238400.0,12.6191,12.7853,12.5598,12.7853,238400.0
2008-11-18 10:30:00,21.53,21.54,21.3,21.34,163400.0,12.7794,12.7853,12.6429,12.6666,163400.0
2008-11-18 10:40:00,21.34,21.42,21.21,21.34,127700.0,12.6666,12.7141,12.5894,12.6666,127700.0
2008-11-18 10:50:00,21.33,21.33,21.19,21.26,116300.0,12.6607,12.6607,12.5776,12.6191,116300.0
2008-11-18 11:00:00,21.27,21.27,21.17,21.2,219600.0,12.6251,12.6251,12.5657,12.5835,219600.0
2008-11-18 11:10:00,21.2,21.28,21.16,21.23,186100.0,12.5835,12.631,12.5598,12.6013,186100.0
2008-11-18 11:20:00,21.24,21.27,21.18,21.23,139500.0,12.6072,12.6251,12.5716,12.6013,139500.0
2008-11-18 11:30:00,21.23,21.4,21.23,21.36,143500.0,12.6013,12.7022,12.6013,12.6785,143500.0
2008-11-18 11:40:00,21.37,21.46,21.25,21.3,208500.0,12.6844,12.7378,12.6132,12.6429,208500.0
2008-11-18 11:50:00,21.32,21.52,21.32,21.5,139400.0,12.6547,12.7734,12.6547,12.7616,139400.0
2008-11-18 12:00:00,21.5,21.54,21.42,21.45,143400.0,12.7616,12.7853,12.7141,12.7319,143400.0
2008-11-18 12:10:00,21.45,21.46,21.34,21.34,96200.0,12.7319,12.7378,12.6666,12.6666,96200.0
2008-11-18 12:20:00,21.34,21.38,21.23,21.25,182100.0,12.6666,12.6903,12.6013,12.6132,182100.0
2008-11-18 12:30:00,21.25,21.25,21.09,21.11,151100.0,12.6132,12.6132,12.5182,12.5301,151100.0
2008-11-18 12:40:00,21.11,21.13,20.99,21.07,101300.0,12.5301,12.542,12.4589,12.5063,101300.0
2008-11-18 12:50:00,21.06,21.06,20.96,21.01,79800.0,12.5004,12.5004,12.441,12.4707,79800.0
2008-11-18 13:00:00,21.01,21.01,20.86,20.91,189200.0,12.4707,12.4707,12.3817,12.4114,189200.0
2008-11-18 13:10:00,20.92,20.95,20.68,20.74,228000.0,12.4173,12.4351,12.2749,12.3105,228000.0
2008-11-18 13:20:00,20.75,20.78,20.63,20.67,164300.0,12.3164,12.3342,12.2452,12.2689,164300.0
2008-11-18 13:30:00,20.67,20.67,20.35,20.45,255500.0,12.2689,12.2689,12.079,12.1383,255500.0
2008-11-18 13:40:00,20.45,20.52,20.27,20.3,134100.0,12.1383,12.1799,12.0315,12.0493,134100.0
2008-11-18 13:50:00,20.3,20.61,20.3,20.61,160300.0,12.0493,12.2333,12.0493,12.2333,160300.0
2008-11-18 14:00:00,20.6,20.6,20.32,20.36,184400.0,12.2274,12.2274,12.0612,12.0849,184400.0
2008-11-18 14:10:00,20.36,20.61,20.34,20.5,124700.0,12.0849,12.2333,12.073,12.168,124700.0
2008-11-18 14:20:00,20.5,20.64,20.41,20.56,142000.0,12.168,12.2511,12.1146,12.2036,142000.0
2008-11-18 14:30:00,20.56,20.56,20.34,20.37,140900.0,12.2036,12.2036,12.073,12.0908,140900.0
2008-11-18 14:40:00,20.36,20.37,20.18,20.25,261200.0,12.0849,12.0908,11.9781,12.0196,261200.0
2008-11-18 14:50:00,20.25,20.39,20.23,20.3,190100.0,12.0196,12.1027,12.0077,12.0493,190100.0
2008-11-18 15:00:00,20.3,20.55,20.24,20.55,166800.0,12.0493,12.1977,12.0137,12.1977,166800.0
2008-11-18 15:10:00,20.55,20.67,20.4,20.57,199000.0,12.1977,12.2689,12.1087,12.2096,199000.0
2008-11-18 15:20:00,20.57,20.77,20.35,20.49,249400.0,12.2096,12.3283,12.079,12.1621,249400.0
2008-11-18 15:30:00,20.49,20.61,20.28,20.56,271500.0,12.1621,12.2333,12.0374,12.2036,271500.0
2008-11-18 15:40:00,20.57,20.91,20.57,20.86,605500.0,12.2096,12.4114,12.2096,12.3817,605500.0
2008-11-18 15:50:00,20.85,21.04,20.75,20.97,676500.0,12.3758,12.4885,12.3164,12.447,676500.0
2008-11-19 09:30:00,20.11,20.54,20.0,20.47,500600.0,11.9365,12.1918,11.8712,12.1502,500600.0
2008-11-19 09:40:00,20.46,20.48,19.92,20.03,624700.0,12.1443,12.1561,11.8237,11.889,624700.0
2008-11-19 09:50:00,20.03,20.1,19.65,19.71,527700.0,11.889,11.9306,11.6635,11.6991,527700.0
2008-11-19 10:00:00,19.71,19.87,19.67,19.75,472200.0,11.6991,11.7941,11.6754,11.7228,472200.0
2008-11-19 10:10:00,19.75,19.75,19.11,19.12,1069400.0,11.7228,11.7228,11.343,11.3489,1069400.0
2008-11-19 10:20:00,19.12,19.36,19.01,19.24,1236700.0,11.3489,11.4913,11.2836,11.4201,1236700.0
2008-11-19 10:30:00,19.23,19.24,18.77,18.78,661300.0,11.4142,11.4201,11.1411,11.1471,661300.0
2008-11-19 10:40:00,18.78,18.92,18.01,18.14,1081500.0,11.1471,11.2302,10.69,10.7672,1081500.0
2008-11-19 10:50:00,18.14,18.25,17.52,17.83,1120200.0,10.7672,10.8325,10.3992,10.5832,1120200.0
2008-11-19 11:00:00,17.83,18.13,17.71,18.12,824400.0,10.5832,10.7613,10.512,10.7553,824400.0
2008-11-19 11:10:00,18.13,18.26,17.85,18.22,403900.0,10.7613,10.8384,10.5951,10.8147,403900.0
2008-11-19 11:20:00,18.21,18.29,17.87,17.95,401500.0,10.8088,10.8562,10.6069,10.6544,401500.0
2008-11-19 11:30:00,17.94,18.05,17.84,17.88,392600.0,10.6485,10.7138,10.5891,10.6129,392600.0
2008-11-19 11:40:00,17.89,18.15,17.89,18.08,364100.0,10.6188,10.7731,10.6188,10.7316,364100.0
2008-11-19 11:50:00,18.09,18.28,18.09,18.12,342900.0,10.7375,10.8503,10.7375,10.7553,342900.0
2008-11-19 12:00:00,18.12,18.32,18.12,18.29,205500.0,10.7553,10.874,10.7553,10.8562,205500.0
2008-11-19 12:10:00,18.29,18.48,18.27,18.4,483200.0,10.8562,10.969,10.8444,10.9215,483200.0
2008-11-19 12:20:00,18.4,18.52,18.39,18.45,480000.0,10.9215,10.9928,10.9156,10.9512,480000.0
2008-11-19 12:30:00,18.44,18.73,18.44,18.73,347900.0,10.9453,11.1174,10.9453,11.1174,347900.0
2008-11-19 12:40:00,18.72,18.73,18.62,18.69,272900.0,11.1115,11.1174,11.0521,11.0937,272900.0
2008-11-19 12:50:00,18.69,18.88,18.65,18.88,406600.0,11.0937,11.2064,11.0699,11.2064,406600.0
2008-11-19 13:00:00,18.86,19.04,18.5,18.87,397000.0,11.1946,11.3014,10.9809,11.2005,397000.0
2008-11-19 13:10:00,18.87,18.89,18.67,18.69,264800.0,11.2005,11.2124,11.0818,11.0937,264800.0
2008-11-19 13:20:00,18.69,18.81,18.69,18.78,263200.0,11.0937,11.1649,11.0937,11.1471,263200.0
2008-11-19 13:30:00,18.78,18.8,18.61,18.71,208500.0,11.1471,11.159,11.0462,11.1055,208500.0
2008-11-19 13:40:00,18.72,18.8,18.69,18.79,129500.0,11.1115,11.159,11.0937,11.153,129500.0
2008-11-19 13:50:00,18.78,18.92,18.71,18.84,126000.0,11.1471,11.2302,11.1055,11.1827,126000.0
2008-11-19 14:00:00,18.85,18.9,18.6,18.72,218100.0,11.1886,11.2183,11.0402,11.1115,218100.0
2008-11-19 14:10:00,18.72,18.77,18.56,18.58,189200.0,11.1115,11.1411,11.0165,11.0284,189200.0
2008-11-19 14:20:00,18.59,18.74,18.55,18.59,284700.0,11.0343,11.1233,11.0106,11.0343,284700.0
2008-11-19 14:30:00,18.62,18.68,18.49,18.53,214200.0,11.0521,11.0877,10.975,10.9987,214200.0
2008-11-19 14:40:00,18.53,19.05,18.52,18.96,374300.0,10.9987,11.3073,10.9928,11.2539,374300.0
2008-11-19 14:50:00,18.96,19.08,18.86,19.05,408800.0,11.2539,11.3252,11.1946,11.3073,408800.0
2008-11-19 15:00:00,19.05,19.22,18.97,19.16,502600.0,11.3073,11.4083,11.2599,11.3726,502600.0
2008-11-19 15:10:00,19.15,19.18,18.88,18.89,422800.0,11.3667,11.3845,11.2064,11.2124,422800.0
2008-11-19 15:20:00,18.9,19.0,18.83,18.96,550900.0,11.2183,11.2777,11.1768,11.2539,550900.0
2008-11-19 15:30:00,18.95,19.0,18.75,18.81,506700.0,11.248,11.2777,11.1293,11.1649,506700.0
2008-11-19 15:40:00,18.81,18.89,18.44,18.56,568200.0,11.1649,11.2124,10.9453,11.0165,568200.0
2008-11-19 15:50:00,18.56,18.61,18.37,18.59,1153800.0,11.0165,11.0462,10.9037,11.0343,1153800.0
2008-11-20 09:30:00,17.95,18.5,17.68,18.07,718000.0,10.6544,10.9809,10.4942,10.7257,718000.0
2008-11-20 09:40:00,18.07,18.1,17.7,17.77,480300.0,10.7257,10.7435,10.506,10.5476,480300.0
2008-11-20 09:50:00,17.76,18.08,17.73,17.99,409900.0,10.5417,10.7316,10.5238,10.6782,409900.0
2008-11-20 10:00:00,17.98,17.98,17.79,17.95,309100.0,10.6722,10.6722,10.5595,10.6544,309100.0
2008-11-20 10:10:00,17.95,17.97,17.75,17.87,329400.0,10.6544,10.6663,10.5357,10.6069,329400.0
2008-11-20 10:20:00,17.87,18.15,17.86,18.14,358900.0,10.6069,10.7731,10.601,10.7672,358900.0
2008-11-20 10:30:00,18.14,18.46,18.13,18.21,315700.0,10.7672,10.9571,10.7613,10.8088,315700.0
2008-11-20 10:40:00,18.21,18.69,18.19,18.59,274700.0,10.8088,11.0937,10.7969,11.0343,274700.0
2008-11-20 10:50:00,18.59,19.03,18.53,18.98,437500.0,11.0343,11.2955,10.9987,11.2658,437500.0
2008-11-20 11:00:00,18.99,19.24,18.89,18.89,409300.0,11.2717,11.4201,11.2124,11.2124,409300.0
2008-11-20 11:10:00,18.89,19.2,18.73,18.87,225400.0,11.2124,11.3964,11.1174,11.2005,225400.0
2008-11-20 11:20:00,18.87,18.87,18.59,18.76,183300.0,11.2005,11.2005,11.0343,11.1352,183300.0
2008-11-20 11:30:00,18.76,18.76,18.53,18.67,121700.0,11.1352,11.1352,10.9987,11.0818,121700.0
2008-11-20 11:40:00,18.67,18.95,18.63,18.92,185400.0,11.0818,11.248,11.0581,11.2302,185400.0
2008-11-20 11:50:00,18.92,18.93,18.77,18.8,158600.0,11.2302,11.2361,11.1411,11.159,158600.0
2008-11-20 12:00:00,18.8,18.8,18.59,18.64,244300.0,11.159,11.159,11.0343,11.064,244300.0
2008-11-20 12:10:00,18.62,18.74,18.59,18.63,181900.0,11.0521,11.1233,11.0343,11.0581,181900.0
2008-11-20 12:20:00,18.63,19.08,18.63,19.04,168400.0,11.0581,11.3252,11.0581,11.3014,168400.0
2008-11-20 12:30:00,19.04,19.23,19.0,19.08,217800.0,11.3014,11.4142,11.2777,11.3252,217800.0
2008-11-20 12:40:00,19.08,19.35,19.05,19.35,223600.0,11.3252,11.4854,11.3073,11.4854,223600.0
2008-11-20 12:50:00,19.35,19.37,18.92,18.94,295300.0,11.4854,11.4973,11.2302,11.2421,295300.0
2008-11-20 13:00:00,18.94,18.94,18.77,18.82,200900.0,11.2421,11.2421,11.1411,11.1708,200900.0
2008-11-20 13:10:00,18.82,19.0,18.7,18.71,228200.0,11.1708,11.2777,11.0996,11.1055,228200.0
2008-11-20 13:20:00,18.72,18.89,18.63,18.72,176600.0,11.1115,11.2124,11.0581,11.1115,176600.0
2008-11-20 13:30:00,18.71,18.81,18.43,18.48,290800.0,11.1055,11.1649,10.9393,10.969,290800.0
2008-11-20 13:40:00,18.48,18.67,18.41,18.63,199800.0,10.969,11.0818,10.9275,11.0581,199800.0
2008-11-20 13:50:00,18.62,18.85,18.59,18.84,201700.0,11.0521,11.1886,11.0343,11.1827,201700.0
2008-11-20 14:00:00,18.83,18.87,18.43,18.47,199900.0,11.1768,11.2005,10.9393,10.9631,199900.0
2008-11-20 14:10:00,18.48,18.48,18.24,18.25,206000.0,10.969,10.969,10.8266,10.8325,206000.0
2008-11-20 14:20:00,18.26,18.39,18.13,18.16,200500.0,10.8384,10.9156,10.7613,10.7791,200500.0
2008-11-20 14:30:00,18.16,18.24,18.07,18.21,219000.0,10.7791,10.8266,10.7257,10.8088,219000.0
2008-11-20 14:40:00,18.21,18.27,18.03,18.07,171200.0,10.8088,10.8444,10.7019,10.7257,171200.0
2008-11-20 14:50:00,18.09,18.16,17.95,18.08,128400.0,10.7375,10.7791,10.6544,10.7316,128400.0
2008-11-20 15:00:00,18.07,18.23,18.0,18.06,271600.0,10.7257,10.8206,10.6841,10.7197,271600.0
2008-11-20 15:10:00,18.06,18.1,17.8,17.85,261200.0,10.7197,10.7435,10.5654,10.5951,261200.0
2008-11-20 15:20:00,17.85,17.99,17.76,17.81,245000.0,10.5951,10.6782,10.5417,10.5713,245000.0
2008-11-20 15:30:00,17.8,17.88,17.54,17.54,335500.0,10.5654,10.6129,10.4111,10.4111,335500.0
2008-11-20 15:40:00,17.54,17.61,17.3,17.47,532100.0,10.4111,10.4526,10.2686,10.3695,532100.0
2008-11-20 15:50:00,17.47,17.48,17.23,17.41,553600.0,10.3695,10.3755,10.2271,10.3339,553600.0
2008-11-21 09:30:00,18.67,19.02,17.21,17.3,584800.0,11.0818,11.2895,10.2152,10.2686,584800.0
2008-11-21 09:40:00,17.29,17.71,17.25,17.56,245100.0,10.2627,10.512,10.2389,10.4229,245100.0
2008-11-21 09:50:00,17.55,17.66,17.35,17.46,372700.0,10.417,10.4823,10.2983,10.3636,372700.0
2008-11-21 10:00:00,17.46,17.78,17.43,17.67,271600.0,10.3636,10.5535,10.3458,10.4882,271600.0
2008-11-21 10:10:00,17.66,17.67,17.2,17.24,224500.0,10.4823,10.4882,10.2093,10.233,224500.0
2008-11-21 10:20:00,17.27,17.37,16.96,16.98,222200.0,10.2508,10.3102,10.0668,10.0787,222200.0
2008-11-21 10:30:00,16.98,17.28,16.98,17.24,230600.0,10.0787,10.2567,10.0787,10.233,230600.0
2008-11-21 10:40:00,17.25,17.43,17.19,17.25,181400.0,10.2389,10.3458,10.2033,10.2389,181400.0
2008-11-21 10:50:00,17.24,17.25,16.89,16.93,202400.0,10.233,10.2389,10.0253,10.049,202400.0
2008-11-21 11:00:00,16.94,17.01,16.61,16.8,252900.0,10.0549,10.0965,9.8591,9.9718,252900.0
2008-11-21 11:10:00,16.81,16.99,16.8,16.92,197000.0,9.9778,10.0846,9.9718,10.0431,197000.0
2008-11-21 11:20:00,16.93,17.18,16.88,17.13,155800.0,10.049,10.1974,10.0193,10.1677,155800.0
2008-11-21 11:30:00,17.13,17.3,17.11,17.24,158600.0,10.1677,10.2686,10.1558,10.233,158600.0
2008-11-21 11:40:00,17.26,17.36,17.26,17.29,228200.0,10.2449,10.3042,10.2449,10.2627,228200.0
2008-11-21 11:50:00,17.28,17.33,17.11,17.14,150300.0,10.2567,10.2864,10.1558,10.1736,150300.0
2008-11-21 12:00:00,17.14,17.32,17.01,17.29,179300.0,10.1736,10.2805,10.0965,10.2627,179300.0
2008-11-21 12:10:00,17.3,17.4,17.14,17.14,145400.0,10.2686,10.328,10.1736,10.1736,145400.0
2008-11-21 12:20:00,17.15,17.31,17.11,17.3,160500.0,10.1796,10.2745,10.1558,10.2686,160500.0
2008-11-21 12:30:00,17.3,17.49,17.22,17.44,125900.0,10.2686,10.3814,10.2211,10.3517,125900.0
2008-11-21 12:40:00,17.45,17.53,17.33,17.33,166900.0,10.3576,10.4051,10.2864,10.2864,166900.0
2008-11-21 12:50:00,17.33,17.38,17.15,17.18,210200.0,10.2864,10.3161,10.1796,10.1974,210200.0
2008-11-21 13:00:00,17.19,17.19,16.97,17.11,245100.0,10.2033,10.2033,10.0727,10.1558,245100.0
2008-11-21 13:10:00,17.11,17.21,16.99,17.03,177600.0,10.1558,10.2152,10.0846,10.1084,177600.0
2008-11-21 13:20:00,17.03,17.04,16.78,16.88,339000.0,10.1084,10.1143,9.96,10.0193,339000.0
2008-11-21 13:30:00,16.87,17.01,16.77,16.87,171700.0,10.0134,10.0965,9.954,10.0134,171700.0
2008-11-21 13:40:00,16.86,16.99,16.8,16.82,182400.0,10.0074,10.0846,9.9718,9.9837,182400.0
2008-11-21 13:50:00,16.81,16.83,16.55,16.58,277700.0,9.9778,9.9896,9.8234,9.8412,277700.0
2008-11-21 14:00:00,16.57,16.88,16.52,16.75,269500.0,9.8353,10.0193,9.8056,9.9422,269500.0
2008-11-21 14:10:00,16.74,16.84,16.67,16.71,134400.0,9.9362,9.9956,9.8947,9.9184,134400.0
2008-11-21 14:20:00,16.7,16.88,16.68,16.69,176100.0,9.9125,10.0193,9.9006,9.9065,176100.0
2008-11-21 14:30:00,16.68,16.69,16.43,16.63,405500.0,9.9006,9.9065,9.7522,9.8709,405500.0
2008-11-21 14:40:00,16.64,16.74,16.48,16.71,548500.0,9.8769,9.9362,9.7819,9.9184,548500.0
2008-11-21 14:50:00,16.71,16.79,16.42,16.44,353600.0,9.9184,9.9659,9.7463,9.7582,353600.0
2008-11-21 15:00:00,16.44,16.82,16.42,16.71,603900.0,9.7582,9.9837,9.7463,9.9184,603900.0
2008-11-21 15:10:00,16.71,17.02,16.64,16.96,557300.0,9.9184,10.1024,9.8769,10.0668,557300.0
2008-11-21 15:20:00,16.97,17.01,16.76,16.88,622500.0,10.0727,10.0965,9.9481,10.0193,622500.0
2008-11-21 15:30:00,16.9,17.46,16.8,17.28,752500.0,10.0312,10.3636,9.9718,10.2567,752500.0
2008-11-21 15:40:00,17.28,17.35,17.09,17.34,676400.0,10.2567,10.2983,10.144,10.2924,676400.0
2008-11-21 15:50:00,17.34,17.68,17.28,17.63,1362800.0,10.2924,10.4942,10.2567,10.4645,1362800.0
2008-11-24 09:30:00,18.2,18.3,17.8,17.9,672500.0,10.8028,10.8622,10.5654,10.6248,672500.0
2008-11-24 09:40:00,17.9,18.18,17.82,18.18,371700.0,10.6248,10.7909,10.5773,10.7909,371700.0
2008-11-24 09:50:00,18.17,18.73,18.15,18.63,613200.0,10.785,11.1174,10.7731,11.0581,613200.0
2008-11-24 10:00:00,18.63,18.93,18.63,18.82,480200.0,11.0581,11.2361,11.0581,11.1708,480200.0
2008-11-24 10:10:00,18.84,19.12,18.84,19.11,306100.0,11.1827,11.3489,11.1827,11.343,306100.0
2008-11-24 10:20:00,19.12,19.22,19.0,19.22,343500.0,11.3489,11.4083,11.2777,11.4083,343500.0
2008-11-24 10:30:00,19.22,19.65,19.22,19.44,473300.0,11.4083,11.6635,11.4083,11.5388,473300.0
2008-11-24 10:40:00,19.45,19.76,19.45,19.62,359700.0,11.5448,11.7288,11.5448,11.6457,359700.0
2008-11-24 10:50:00,19.61,19.63,19.43,19.55,619200.0,11.6397,11.6516,11.5329,11.6041,619200.0
2008-11-24 11:00:00,19.55,19.56,19.19,19.21,532300.0,11.6041,11.6101,11.3904,11.4023,532300.0
2008-11-24 11:10:00,19.21,19.42,19.19,19.27,250100.0,11.4023,11.527,11.3904,11.4379,250100.0
2008-11-24 11:20:00,19.27,19.55,19.25,19.43,358400.0,11.4379,11.6041,11.4261,11.5329,358400.0
2008-11-24 11:30:00,19.43,19.5,19.38,19.45,302900.0,11.5329,11.5744,11.5032,11.5448,302900.0
2008-11-24 11:40:00,19.45,19.53,19.37,19.43,258700.0,11.5448,11.5923,11.4973,11.5329,258700.0
2008-11-24 11:50:00,19.43,19.54,19.42,19.49,267000.0,11.5329,11.5982,11.527,11.5685,267000.0
2008-11-24 12:00:00,19.49,19.52,19.38,19.46,182900.0,11.5685,11.5863,11.5032,11.5507,182900.0
2008-11-24 12:10:00,19.46,19.47,19.23,19.26,180700.0,11.5507,11.5566,11.4142,11.432,180700.0
2008-11-24 12:20:00,19.25,19.27,19.11,19.11,268200.0,11.4261,11.4379,11.343,11.343,268200.0
2008-11-24 12:30:00,19.11,19.27,19.06,19.12,159200.0,11.343,11.4379,11.3133,11.3489,159200.0
2008-11-24 12:40:00,19.11,19.35,19.08,19.35,161100.0,11.343,11.4854,11.3252,11.4854,161100.0
2008-11-24 12:50:00,19.35,19.5,19.34,19.48,145800.0,11.4854,11.5744,11.4795,11.5626,145800.0
2008-11-24 13:00:00,19.48,19.49,19.34,19.34,143400.0,11.5626,11.5685,11.4795,11.4795,143400.0
2008-11-24 13:10:00,19.34,19.38,19.26,19.35,143600.0,11.4795,11.5032,11.432,11.4854,143600.0
2008-11-24 13:20:00,19.34,19.45,19.34,19.45,151600.0,11.4795,11.5448,11.4795,11.5448,151600.0
2008-11-24 13:30:00,19.44,19.49,19.41,19.44,210200.0,11.5388,11.5685,11.521,11.5388,210200.0
2008-11-24 13:40:00,19.44,19.47,19.39,19.42,150300.0,11.5388,11.5566,11.5092,11.527,150300.0
2008-11-24 13:50:00,19.42,19.66,19.42,19.66,260200.0,11.527,11.6694,11.527,11.6694,260200.0
2008-11-24 14:00:00,19.66,19.7,19.53,19.61,242600.0,11.6694,11.6932,11.5923,11.6397,242600.0
2008-11-24 14:10:00,19.6,19.61,19.4,19.51,279300.0,11.6338,11.6397,11.5151,11.5804,279300.0
2008-11-24 14:20:00,19.51,19.72,19.51,19.62,261300.0,11.5804,11.705,11.5804,11.6457,261300.0
2008-11-24 14:30:00,19.63,19.74,19.5,19.58,263800.0,11.6516,11.7169,11.5744,11.6219,263800.0
2008-11-24 14:40:00,19.58,19.62,19.34,19.35,206200.0,11.6219,11.6457,11.4795,11.4854,206200.0
2008-11-24 14:50:00,19.35,19.49,19.31,19.47,249900.0,11.4854,11.5685,11.4617,11.5566,249900.0
2008-11-24 15:00:00,19.48,19.74,19.39,19.7,241800.0,11.5626,11.7169,11.5092,11.6932,241800.0
2008-11-24 15:10:00,19.7,19.75,19.68,19.72,282000.0,11.6932,11.7228,11.6813,11.705,282000.0
2008-11-24 15:20:00,19.72,20.04,19.71,20.04,433700.0,11.705,11.895,11.6991,11.895,433700.0
2008-11-24 15:30:00,20.04,20.12,19.9,20.09,484100.0,11.895,11.9425,11.8119,11.9246,484100.0
2008-11-24 15:40:00,20.08,20.3,19.95,19.96,622200.0,11.9187,12.0493,11.8416,11.8475,622200.0
2008-11-24 15:50:00,19.95,20.08,19.62,19.87,1004900.0,11.8416,11.9187,11.6457,11.7941,1004900.0
2008-11-25 09:30:00,20.24,20.53,20.0,20.52,282000.0,12.0137,12.1858,11.8712,12.1799,282000.0
2008-11-25 09:40:00,20.52,20.83,20.38,20.82,385000.0,12.1799,12.3639,12.0968,12.3579,385000.0
2008-11-25 09:50:00,20.82,20.95,20.7,20.84,390300.0,12.3579,12.4351,12.2867,12.3698,390300.0
2008-11-25 10:00:00,20.84,21.15,20.76,20.89,424500.0,12.3698,12.5538,12.3223,12.3995,424500.0
2008-11-25 10:10:00,20.9,20.96,20.61,20.66,381500.0,12.4054,12.441,12.2333,12.263,381500.0
2008-11-25 10:20:00,20.66,20.74,20.49,20.63,238100.0,12.263,12.3105,12.1621,12.2452,238100.0
2008-11-25 10:30:00,20.63,20.68,20.32,20.32,215400.0,12.2452,12.2749,12.0612,12.0612,215400.0
2008-11-25 10:40:00,20.33,20.37,20.08,20.11,185400.0,12.0671,12.0908,11.9187,11.9365,185400.0
2008-11-25 10:50:00,20.09,20.17,19.87,19.88,282600.0,11.9246,11.9721,11.7941,11.8,282600.0
2008-11-25 11:00:00,19.88,20.02,19.66,19.77,257200.0,11.8,11.8831,11.6694,11.7347,257200.0
2008-11-25 11:10:00,19.77,20.09,19.77,20.06,208200.0,11.7347,11.9246,11.7347,11.9068,208200.0
2008-11-25 11:20:00,20.06,20.16,19.95,20.11,161800.0,11.9068,11.9662,11.8416,11.9365,161800.0
2008-11-25 11:30:00,20.1,20.24,20.1,20.12,114500.0,11.9306,12.0137,11.9306,11.9425,114500.0
2008-11-25 11:40:00,20.11,20.2,20.08,20.14,135900.0,11.9365,11.9899,11.9187,11.9543,135900.0
2008-11-25 11:50:00,20.14,20.19,19.97,19.98,102100.0,11.9543,11.984,11.8534,11.8594,102100.0
2008-11-25 12:00:00,19.98,20.06,19.87,19.9,96200.0,11.8594,11.9068,11.7941,11.8119,96200.0
2008-11-25 12:10:00,19.9,19.91,19.7,19.77,146500.0,11.8119,11.8178,11.6932,11.7347,146500.0
2008-11-25 12:20:00,19.76,19.83,19.68,19.83,124300.0,11.7288,11.7703,11.6813,11.7703,124300.0
2008-11-25 12:30:00,19.84,20.01,19.83,20.01,236800.0,11.7763,11.8772,11.7703,11.8772,236800.0
2008-11-25 12:40:00,20.0,20.06,19.9,19.94,238500.0,11.8712,11.9068,11.8119,11.8356,238500.0
2008-11-25 12:50:00,19.94,19.98,19.79,19.9,251300.0,11.8356,11.8594,11.7466,11.8119,251300.0
2008-11-25 13:00:00,19.9,20.01,19.79,19.99,160800.0,11.8119,11.8772,11.7466,11.8653,160800.0
2008-11-25 13:10:00,19.98,20.04,19.91,19.97,263500.0,11.8594,11.895,11.8178,11.8534,263500.0
2008-11-25 13:20:00,19.97,20.1,19.91,20.04,180000.0,11.8534,11.9306,11.8178,11.895,180000.0
2008-11-25 13:30:00,20.04,20.19,20.04,20.1,58600.0,11.895,11.984,11.895,11.9306,58600.0
2008-11-25 13:40:00,20.1,20.11,20.0,20.03,57200.0,11.9306,11.9365,11.8712,11.889,57200.0
2008-11-25 13:50:00,20.03,20.03,19.94,19.95,128400.0,11.889,11.889,11.8356,11.8416,128400.0
2008-11-25 14:00:00,19.95,20.02,19.8,19.81,137000.0,11.8416,11.8831,11.7525,11.7585,137000.0
2008-11-25 14:10:00,19.82,19.82,19.56,19.65,209500.0,11.7644,11.7644,11.6101,11.6635,209500.0
2008-11-25 14:20:00,19.64,19.73,19.61,19.62,166100.0,11.6575,11.711,11.6397,11.6457,166100.0
2008-11-25 14:30:00,19.62,19.77,19.6,19.74,134000.0,11.6457,11.7347,11.6338,11.7169,134000.0
2008-11-25 14:40:00,19.75,19.79,19.67,19.7,128500.0,11.7228,11.7466,11.6754,11.6932,128500.0
2008-11-25 14:50:00,19.7,20.05,19.65,20.03,180000.0,11.6932,11.9009,11.6635,11.889,180000.0
2008-11-25 15:00:00,20.01,20.17,19.87,19.89,344100.0,11.8772,11.9721,11.7941,11.8059,344100.0
2008-11-25 15:10:00,19.89,19.96,19.74,19.75,471300.0,11.8059,11.8475,11.7169,11.7228,471300.0
2008-11-25 15:20:00,19.75,19.79,19.61,19.74,351300.0,11.7228,11.7466,11.6397,11.7169,351300.0
2008-11-25 15:30:00,19.75,19.88,19.67,19.73,353500.0,11.7228,11.8,11.6754,11.711,353500.0
2008-11-25 15:40:00,19.74,20.02,19.73,19.93,616500.0,11.7169,11.8831,11.711,11.8297,616500.0
2008-11-25 15:50:00,19.93,20.16,19.93,20.05,797900.0,11.8297,11.9662,11.8297,11.9009,797900.0
2008-11-26 09:30:00,19.62,20.17,19.56,19.92,210100.0,11.6457,11.9721,11.6101,11.8237,210100.0
2008-11-26 09:40:00,19.92,20.4,19.92,20.21,260800.0,11.8237,12.1087,11.8237,11.9959,260800.0
2008-11-26 09:50:00,20.22,20.37,20.15,20.2,321200.0,12.0018,12.0908,11.9603,11.9899,321200.0
2008-11-26 10:00:00,20.21,20.24,20.11,20.17,292000.0,11.9959,12.0137,11.9365,11.9721,292000.0
2008-11-26 10:10:00,20.17,20.42,20.16,20.41,190500.0,11.9721,12.1205,11.9662,12.1146,190500.0
2008-11-26 10:20:00,20.41,20.66,20.4,20.59,233700.0,12.1146,12.263,12.1087,12.2214,233700.0
2008-11-26 10:30:00,20.6,20.61,20.45,20.54,96000.0,12.2274,12.2333,12.1383,12.1918,96000.0
2008-11-26 10:40:00,20.54,20.6,20.38,20.38,85800.0,12.1918,12.2274,12.0968,12.0968,85800.0
2008-11-26 10:50:00,20.38,20.72,20.38,20.7,141700.0,12.0968,12.2986,12.0968,12.2867,141700.0
2008-11-26 11:00:00,20.69,20.7,20.49,20.56,76500.0,12.2808,12.2867,12.1621,12.2036,76500.0
2008-11-26 11:10:00,20.57,20.83,20.57,20.75,147900.0,12.2096,12.3639,12.2096,12.3164,147900.0
2008-11-26 11:20:00,20.76,20.95,20.74,20.83,134600.0,12.3223,12.4351,12.3105,12.3639,134600.0
2008-11-26 11:30:00,20.83,20.91,20.74,20.87,201800.0,12.3639,12.4114,12.3105,12.3876,201800.0
2008-11-26 11:40:00,20.87,21.1,20.86,21.1,145100.0,12.3876,12.5241,12.3817,12.5241,145100.0
2008-11-26 11:50:00,21.09,21.13,21.04,21.06,159600.0,12.5182,12.542,12.4885,12.5004,159600.0
2008-11-26 12:00:00,21.05,21.06,20.9,20.95,159000.0,12.4945,12.5004,12.4054,12.4351,159000.0
2008-11-26 12:10:00,20.95,21.02,20.93,21.01,173500.0,12.4351,12.4767,12.4232,12.4707,173500.0
2008-11-26 12:20:00,21.0,21.02,20.98,20.99,146500.0,12.4648,12.4767,12.4529,12.4589,146500.0
2008-11-26 12:30:00,20.99,21.04,20.96,21.03,154700.0,12.4589,12.4885,12.441,12.4826,154700.0
2008-11-26 12:40:00,21.03,21.08,21.0,21.0,273900.0,12.4826,12.5123,12.4648,12.4648,273900.0
2008-11-26 12:50:00,21.01,21.03,20.97,21.0,77700.0,12.4707,12.4826,12.447,12.4648,77700.0
2008-11-26 13:00:00,21.0,21.03,20.98,20.98,117300.0,12.4648,12.4826,12.4529,12.4529,117300.0
2008-11-26 13:10:00,20.97,21.0,20.9,20.98,96600.0,12.447,12.4648,12.4054,12.4529,96600.0
2008-11-26 13:20:00,20.99,21.0,20.83,20.85,157700.0,12.4589,12.4648,12.3639,12.3758,157700.0
2008-11-26 13:30:00,20.84,20.85,20.64,20.73,213300.0,12.3698,12.3758,12.2511,12.3045,213300.0
2008-11-26 13:40:00,20.74,20.84,20.63,20.77,74500.0,12.3105,12.3698,12.2452,12.3283,74500.0
2008-11-26 13:50:00,20.78,20.83,20.63,20.69,74400.0,12.3342,12.3639,12.2452,12.2808,74400.0
2008-11-26 14:00:00,20.69,20.69,20.58,20.66,77700.0,12.2808,12.2808,12.2155,12.263,77700.0
2008-11-26 14:10:00,20.67,20.77,20.62,20.76,65000.0,12.2689,12.3283,12.2392,12.3223,65000.0
2008-11-26 14:20:00,20.76,20.86,20.75,20.82,51900.0,12.3223,12.3817,12.3164,12.3579,51900.0
2008-11-26 14:30:00,20.82,20.99,20.82,20.89,144600.0,12.3579,12.4589,12.3579,12.3995,144600.0
2008-11-26 14:40:00,20.89,21.03,20.86,20.98,201800.0,12.3995,12.4826,12.3817,12.4529,201800.0
2008-11-26 14:50:00,20.98,21.04,20.97,21.0,163700.0,12.4529,12.4885,12.447,12.4648,163700.0
2008-11-26 15:00:00,21.0,21.05,20.96,20.98,229800.0,12.4648,12.4945,12.441,12.4529,229800.0
2008-11-26 15:10:00,20.99,21.25,20.98,21.05,282200.0,12.4589,12.6132,12.4529,12.4945,282200.0
2008-11-26 15:20:00,21.05,21.08,20.98,21.05,220100.0,12.4945,12.5123,12.4529,12.4945,220100.0
2008-11-26 15:30:00,21.06,21.08,20.99,21.0,464500.0,12.5004,12.5123,12.4589,12.4648,464500.0
2008-11-26 15:40:00,21.0,21.0,20.83,20.9,357600.0,12.4648,12.4648,12.3639,12.4054,357600.0
2008-11-26 15:50:00,20.9,21.13,20.9,21.09,532000.0,12.4054,12.542,12.4054,12.5182,532000.0
2008-11-28 09:30:00,21.39,21.39,20.03,20.21,458200.0,12.6963,12.6963,11.889,11.9959,458200.0
2008-11-28 09:40:00,20.21,20.58,20.13,20.39,166900.0,11.9959,12.2155,11.9484,12.1027,166900.0
2008-11-28 09:50:00,20.4,20.53,20.31,20.5,115800.0,12.1087,12.1858,12.0552,12.168,115800.0
2008-11-28 10:00:00,20.51,20.6,20.45,20.46,113000.0,12.1739,12.2274,12.1383,12.1443,113000.0
2008-11-28 10:10:00,20.46,20.71,20.4,20.7,123700.0,12.1443,12.2927,12.1087,12.2867,123700.0
2008-11-28 10:20:00,20.69,20.81,20.63,20.75,122600.0,12.2808,12.352,12.2452,12.3164,122600.0
2008-11-28 10:30:00,20.75,20.76,20.53,20.55,208000.0,12.3164,12.3223,12.1858,12.1977,208000.0
2008-11-28 10:40:00,20.56,20.64,20.54,20.63,175700.0,12.2036,12.2511,12.1918,12.2452,175700.0
2008-11-28 10:50:00,20.62,20.64,20.57,20.63,48100.0,12.2392,12.2511,12.2096,12.2452,48100.0
2008-11-28 11:00:00,20.64,20.65,20.5,20.5,100700.0,12.2511,12.257,12.168,12.168,100700.0
2008-11-28 11:10:00,20.5,20.6,20.5,20.54,78500.0,12.168,12.2274,12.168,12.1918,78500.0
2008-11-28 11:20:00,20.54,20.65,20.54,20.64,91000.0,12.1918,12.257,12.1918,12.2511,91000.0
2008-11-28 11:30:00,20.64,20.74,20.62,20.68,122200.0,12.2511,12.3105,12.2392,12.2749,122200.0
2008-11-28 11:40:00,20.67,20.68,20.61,20.63,51800.0,12.2689,12.2749,12.2333,12.2452,51800.0
2008-11-28 11:50:00,20.63,20.77,20.63,20.77,66100.0,12.2452,12.3283,12.2452,12.3283,66100.0
2008-11-28 12:00:00,20.78,20.92,20.76,20.9,104200.0,12.3342,12.4173,12.3223,12.4054,104200.0
2008-11-28 12:10:00,20.89,20.95,20.8,20.83,174400.0,12.3995,12.4351,12.3461,12.3639,174400.0
2008-11-28 12:20:00,20.82,20.91,20.8,20.81,111400.0,12.3579,12.4114,12.3461,12.352,111400.0
2008-11-28 12:30:00,20.8,20.82,20.65,20.67,234200.0,12.3461,12.3579,12.257,12.2689,234200.0
2008-11-28 12:40:00,20.68,20.74,20.55,20.64,188700.0,12.2749,12.3105,12.1977,12.2511,188700.0
2008-11-28 12:50:00,20.63,20.78,20.63,20.71,242900.0,12.2452,12.3342,12.2452,12.2927,242900.0
2008-11-28 13:00:00,20.72,21.01,20.71,20.71,219500.0,12.2986,12.4707,12.2927,12.2927,219500.0
2008-11-28 13:10:00,20.71,20.71,20.71,20.71,1500.0,12.2927,12.2927,12.2927,12.2927,1500.0
2008-11-28 13:20:00,20.79,20.79,20.71,20.71,4600.0,12.3401,12.3401,12.2927,12.2927,4600.0
2008-11-28 13:30:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:40:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:50:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:00:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:10:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:20:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:30:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:40:00,20.79,20.85,20.79,20.85,1700.0,12.3401,12.3758,12.3401,12.3758,1700.0
2008-11-28 14:50:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:00:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:10:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:20:00,20.85,20.85,20.85,20.85,1500.0,12.3758,12.3758,12.3758,12.3758,1500.0
2008-11-28 15:30:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:40:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:50:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-12-01 09:30:00,19.92,20.32,19.88,20.19,360700.0,11.8237,12.0612,11.8,11.984,360700.0
2008-12-01 09:40:00,20.2,20.2,19.76,19.84,265000.0,11.9899,11.9899,11.7288,11.7763,265000.0
2008-12-01 09:50:00,19.84,19.99,19.73,19.73,228800.0,11.7763,11.8653,11.711,11.711,228800.0
2008-12-01 10:00:00,19.73,19.84,19.63,19.7,238800.0,11.711,11.7763,11.6516,11.6932,238800.0
2008-12-01 10:10:00,19.7,19.72,19.55,19.55,215200.0,11.6932,11.705,11.6041,11.6041,215200.0
2008-12-01 10:20:00,19.56,19.6,19.5,19.56,173100.0,11.6101,11.6338,11.5744,11.6101,173100.0
2008-12-01 10:30:00,19.56,19.56,19.37,19.39,142500.0,11.6101,11.6101,11.4973,11.5092,142500.0
2008-12-01 10:40:00,19.38,19.58,19.37,19.55,184500.0,11.5032,11.6219,11.4973,11.6041,184500.0
2008-12-01 10:50:00,19.55,19.63,19.53,19.6,128300.0,11.6041,11.6516,11.5923,11.6338,128300.0
2008-12-01 11:00:00,19.59,19.59,19.34,19.34,133400.0,11.6279,11.6279,11.4795,11.4795,133400.0
2008-12-01 11:10:00,19.34,19.35,19.2,19.3,266500.0,11.4795,11.4854,11.3964,11.4557,266500.0
2008-12-01 11:20:00,19.3,19.37,19.25,19.27,132000.0,11.4557,11.4973,11.4261,11.4379,132000.0
2008-12-01 11:30:00,19.27,19.46,19.25,19.38,144600.0,11.4379,11.5507,11.4261,11.5032,144600.0
2008-12-01 11:40:00,19.37,19.43,19.35,19.38,83700.0,11.4973,11.5329,11.4854,11.5032,83700.0
2008-12-01 11:50:00,19.39,19.44,19.3,19.38,136100.0,11.5092,11.5388,11.4557,11.5032,136100.0
2008-12-01 12:00:00,19.38,19.48,19.3,19.36,164900.0,11.5032,11.5626,11.4557,11.4913,164900.0
2008-12-01 12:10:00,19.35,19.39,19.27,19.29,67700.0,11.4854,11.5092,11.4379,11.4498,67700.0
2008-12-01 12:20:00,19.28,19.3,19.15,19.21,88400.0,11.4439,11.4557,11.3667,11.4023,88400.0
2008-12-01 12:30:00,19.2,19.21,18.83,18.92,311600.0,11.3964,11.4023,11.1768,11.2302,311600.0
2008-12-01 12:40:00,18.92,19.05,18.87,19.03,101500.0,11.2302,11.3073,11.2005,11.2955,101500.0
2008-12-01 12:50:00,19.03,19.04,18.85,18.93,89600.0,11.2955,11.3014,11.1886,11.2361,89600.0
2008-12-01 13:00:00,18.92,19.02,18.92,18.99,82900.0,11.2302,11.2895,11.2302,11.2717,82900.0
2008-12-01 13:10:00,18.99,19.16,18.99,19.15,98100.0,11.2717,11.3726,11.2717,11.3667,98100.0
2008-12-01 13:20:00,19.16,19.16,19.0,19.02,76400.0,11.3726,11.3726,11.2777,11.2895,76400.0
2008-12-01 13:30:00,19.02,19.25,19.0,19.22,143800.0,11.2895,11.4261,11.2777,11.4083,143800.0
2008-12-01 13:40:00,19.22,19.25,19.0,19.01,119800.0,11.4083,11.4261,11.2777,11.2836,119800.0
2008-12-01 13:50:00,19.0,19.16,18.98,19.16,103900.0,11.2777,11.3726,11.2658,11.3726,103900.0
2008-12-01 14:00:00,19.16,19.18,18.92,19.05,120500.0,11.3726,11.3845,11.2302,11.3073,120500.0
2008-12-01 14:10:00,19.05,19.06,18.9,18.92,82600.0,11.3073,11.3133,11.2183,11.2302,82600.0
2008-12-01 14:20:00,18.92,19.02,18.89,18.95,104600.0,11.2302,11.2895,11.2124,11.248,104600.0
2008-12-01 14:30:00,18.95,19.08,18.91,18.95,143800.0,11.248,11.3252,11.2242,11.248,143800.0
2008-12-01 14:40:00,18.94,19.05,18.9,19.0,142400.0,11.2421,11.3073,11.2183,11.2777,142400.0
2008-12-01 14:50:00,19.0,19.16,18.99,19.0,166200.0,11.2777,11.3726,11.2717,11.2777,166200.0
2008-12-01 15:00:00,18.99,19.01,18.85,18.87,152900.0,11.2717,11.2836,11.1886,11.2005,152900.0
2008-12-01 15:10:00,18.88,19.08,18.85,19.04,277600.0,11.2064,11.3252,11.1886,11.3014,277600.0
2008-12-01 15:20:00,19.04,19.04,18.94,18.99,263700.0,11.3014,11.3014,11.2421,11.2717,263700.0
2008-12-01 15:30:00,18.99,19.14,18.98,19.05,431900.0,11.2717,11.3608,11.2658,11.3073,431900.0
2008-12-01 15:40:00,19.06,19.16,18.99,19.14,729200.0,11.3133,11.3726,11.2717,11.3608,729200.0
2008-12-01 15:50:00,19.15,19.15,18.89,19.01,1228300.0,11.3667,11.3667,11.2124,11.2836,1228300.0
2008-12-02 09:30:00,19.24,19.24,18.72,18.99,309300.0,11.4201,11.4201,11.1115,11.2717,309300.0
2008-12-02 09:40:00,18.95,19.02,18.49,18.55,450700.0,11.248,11.2895,10.975,11.0106,450700.0
2008-12-02 09:50:00,18.53,18.75,18.5,18.6,252700.0,10.9987,11.1293,10.9809,11.0402,252700.0
2008-12-02 10:00:00,18.61,18.95,18.54,18.89,543500.0,11.0462,11.248,11.0046,11.2124,543500.0
2008-12-02 10:10:00,18.89,19.27,18.86,19.25,401600.0,11.2124,11.4379,11.1946,11.4261,401600.0
2008-12-02 10:20:00,19.26,19.3,19.1,19.1,347400.0,11.432,11.4557,11.337,11.337,347400.0
2008-12-02 10:30:00,19.1,19.55,19.09,19.55,441900.0,11.337,11.6041,11.3311,11.6041,441900.0
2008-12-02 10:40:00,19.54,19.59,19.35,19.35,234500.0,11.5982,11.6279,11.4854,11.4854,234500.0
2008-12-02 10:50:00,19.35,19.35,19.24,19.27,148200.0,11.4854,11.4854,11.4201,11.4379,148200.0
2008-12-02 11:00:00,19.27,19.3,19.17,19.27,157500.0,11.4379,11.4557,11.3786,11.4379,157500.0
2008-12-02 11:10:00,19.27,19.3,19.22,19.3,148300.0,11.4379,11.4557,11.4083,11.4557,148300.0
2008-12-02 11:20:00,19.3,19.65,19.29,19.62,209600.0,11.4557,11.6635,11.4498,11.6457,209600.0
2008-12-02 11:30:00,19.61,19.64,19.46,19.54,154600.0,11.6397,11.6575,11.5507,11.5982,154600.0
2008-12-02 11:40:00,19.54,19.55,19.42,19.53,203400.0,11.5982,11.6041,11.527,11.5923,203400.0
2008-12-02 11:50:00,19.54,19.65,19.5,19.51,132500.0,11.5982,11.6635,11.5744,11.5804,132500.0
2008-12-02 12:00:00,19.51,19.56,19.38,19.5,135000.0,11.5804,11.6101,11.5032,11.5744,135000.0
2008-12-02 12:10:00,19.5,19.52,19.45,19.49,67000.0,11.5744,11.5863,11.5448,11.5685,67000.0
2008-12-02 12:20:00,19.49,19.53,19.4,19.49,78800.0,11.5685,11.5923,11.5151,11.5685,78800.0
2008-12-02 12:30:00,19.5,19.52,19.42,19.44,56100.0,11.5744,11.5863,11.527,11.5388,56100.0
2008-12-02 12:40:00,19.42,19.47,19.4,19.45,46500.0,11.527,11.5566,11.5151,11.5448,46500.0
2008-12-02 12:50:00,19.45,19.5,19.36,19.5,104300.0,11.5448,11.5744,11.4913,11.5744,104300.0
2008-12-02 13:00:00,19.49,19.56,19.48,19.5,67300.0,11.5685,11.6101,11.5626,11.5744,67300.0
2008-12-02 13:10:00,19.49,19.65,19.49,19.63,66400.0,11.5685,11.6635,11.5685,11.6516,66400.0
2008-12-02 13:20:00,19.64,19.65,19.57,19.65,81300.0,11.6575,11.6635,11.616,11.6635,81300.0
2008-12-02 13:30:00,19.64,19.66,19.43,19.44,138900.0,11.6575,11.6694,11.5329,11.5388,138900.0
2008-12-02 13:40:00,19.44,19.55,19.43,19.49,72200.0,11.5388,11.6041,11.5329,11.5685,72200.0
2008-12-02 13:50:00,19.48,19.48,19.31,19.38,76900.0,11.5626,11.5626,11.4617,11.5032,76900.0
2008-12-02 14:00:00,19.38,19.41,19.15,19.2,253500.0,11.5032,11.521,11.3667,11.3964,253500.0
2008-12-02 14:10:00,19.21,19.29,19.15,19.22,145500.0,11.4023,11.4498,11.3667,11.4083,145500.0
2008-12-02 14:20:00,19.23,19.3,19.11,19.24,221600.0,11.4142,11.4557,11.343,11.4201,221600.0
2008-12-02 14:30:00,19.25,19.3,19.15,19.29,201300.0,11.4261,11.4557,11.3667,11.4498,201300.0
2008-12-02 14:40:00,19.29,19.35,19.21,19.29,170000.0,11.4498,11.4854,11.4023,11.4498,170000.0
2008-12-02 14:50:00,19.28,19.36,19.24,19.34,275900.0,11.4439,11.4913,11.4201,11.4795,275900.0
2008-12-02 15:00:00,19.35,19.36,19.19,19.3,323600.0,11.4854,11.4913,11.3904,11.4557,323600.0
2008-12-02 15:10:00,19.3,19.61,19.17,19.61,509100.0,11.4557,11.6397,11.3786,11.6397,509100.0
2008-12-02 15:20:00,19.61,19.97,19.53,19.91,505900.0,11.6397,11.8534,11.5923,11.8178,505900.0
2008-12-02 15:30:00,19.91,20.05,19.72,19.72,508800.0,11.8178,11.9009,11.705,11.705,508800.0
2008-12-02 15:40:00,19.73,19.82,19.52,19.58,624700.0,11.711,11.7644,11.5863,11.6219,624700.0
2008-12-02 15:50:00,19.58,20.13,19.57,19.99,859100.0,11.6219,11.9484,11.616,11.8653,859100.0
2008-12-03 09:30:00,19.03,19.98,19.02,19.96,219300.0,11.2955,11.8594,11.2895,11.8475,219300.0
2008-12-03 09:40:00,19.97,20.09,19.85,19.92,289200.0,11.8534,11.9246,11.7822,11.8237,289200.0
2008-12-03 09:50:00,19.92,20.0,19.71,19.77,195600.0,11.8237,11.8712,11.6991,11.7347,195600.0
2008-12-03 10:00:00,19.74,20.17,19.65,19.98,254300.0,11.7169,11.9721,11.6635,11.8594,254300.0
2008-12-03 10:10:00,19.97,20.14,19.86,20.0,243200.0,11.8534,11.9543,11.7881,11.8712,243200.0
2008-12-03 10:20:00,20.0,20.18,19.83,20.18,197900.0,11.8712,11.9781,11.7703,11.9781,197900.0
2008-12-03 10:30:00,20.19,20.43,20.15,20.22,178600.0,11.984,12.1265,11.9603,12.0018,178600.0
2008-12-03 10:40:00,20.22,20.39,20.13,20.29,153200.0,12.0018,12.1027,11.9484,12.0434,153200.0
2008-12-03 10:50:00,20.29,20.67,20.28,20.67,352100.0,12.0434,12.2689,12.0374,12.2689,352100.0
2008-12-03 11:00:00,20.66,20.7,20.49,20.58,232200.0,12.263,12.2867,12.1621,12.2155,232200.0
2008-12-03 11:10:00,20.57,20.81,20.56,20.75,219100.0,12.2096,12.352,12.2036,12.3164,219100.0
2008-12-03 11:20:00,20.74,20.76,20.55,20.57,181300.0,12.3105,12.3223,12.1977,12.2096,181300.0
2008-12-03 11:30:00,20.57,20.78,20.48,20.54,243800.0,12.2096,12.3342,12.1561,12.1918,243800.0
2008-12-03 11:40:00,20.52,20.71,20.5,20.5,120300.0,12.1799,12.2927,12.168,12.168,120300.0
2008-12-03 11:50:00,20.5,20.78,20.49,20.75,87500.0,12.168,12.3342,12.1621,12.3164,87500.0
2008-12-03 12:00:00,20.75,20.75,20.48,20.5,117200.0,12.3164,12.3164,12.1561,12.168,117200.0
2008-12-03 12:10:00,20.5,20.65,20.43,20.43,131800.0,12.168,12.257,12.1265,12.1265,131800.0
2008-12-03 12:20:00,20.43,20.66,20.38,20.62,99000.0,12.1265,12.263,12.0968,12.2392,99000.0
2008-12-03 12:30:00,20.63,20.81,20.63,20.74,119000.0,12.2452,12.352,12.2452,12.3105,119000.0
2008-12-03 12:40:00,20.74,20.75,20.54,20.54,94800.0,12.3105,12.3164,12.1918,12.1918,94800.0
2008-12-03 12:50:00,20.55,20.65,20.46,20.51,100600.0,12.1977,12.257,12.1443,12.1739,100600.0
2008-12-03 13:00:00,20.52,20.53,20.42,20.44,91200.0,12.1799,12.1858,12.1205,12.1324,91200.0
2008-12-03 13:10:00,20.44,20.54,20.41,20.53,77500.0,12.1324,12.1918,12.1146,12.1858,77500.0
2008-12-03 13:20:00,20.53,20.6,20.32,20.33,137400.0,12.1858,12.2274,12.0612,12.0671,137400.0
2008-12-03 13:30:00,20.33,20.37,20.23,20.29,112900.0,12.0671,12.0908,12.0077,12.0434,112900.0
2008-12-03 13:40:00,20.29,20.29,20.15,20.27,153300.0,12.0434,12.0434,11.9603,12.0315,153300.0
2008-12-03 13:50:00,20.26,20.29,20.17,20.23,130200.0,12.0256,12.0434,11.9721,12.0077,130200.0
2008-12-03 14:00:00,20.24,20.32,20.05,20.21,265100.0,12.0137,12.0612,11.9009,11.9959,265100.0
2008-12-03 14:10:00,20.21,20.43,20.21,20.4,164600.0,11.9959,12.1265,11.9959,12.1087,164600.0
2008-12-03 14:20:00,20.4,20.71,20.32,20.53,171800.0,12.1087,12.2927,12.0612,12.1858,171800.0
2008-12-03 14:30:00,20.54,20.77,20.54,20.6,242300.0,12.1918,12.3283,12.1918,12.2274,242300.0
2008-12-03 14:40:00,20.59,20.85,20.58,20.68,227300.0,12.2214,12.3758,12.2155,12.2749,227300.0
2008-12-03 14:50:00,20.69,20.85,20.52,20.52,152500.0,12.2808,12.3758,12.1799,12.1799,152500.0
2008-12-03 15:00:00,20.53,20.74,20.23,20.66,220000.0,12.1858,12.3105,12.0077,12.263,220000.0
2008-12-03 15:10:00,20.65,20.75,20.47,20.75,284200.0,12.257,12.3164,12.1502,12.3164,284200.0
2008-12-03 15:20:00,20.75,20.77,20.53,20.76,285900.0,12.3164,12.3283,12.1858,12.3223,285900.0
2008-12-03 15:30:00,20.76,20.91,20.57,20.91,306100.0,12.3223,12.4114,12.2096,12.4114,306100.0
2008-12-03 15:40:00,20.91,21.15,20.89,21.1,544900.0,12.4114,12.5538,12.3995,12.5241,544900.0
2008-12-03 15:50:00,21.1,21.25,21.08,21.16,801200.0,12.5241,12.6132,12.5123,12.5598,801200.0
2008-12-04 09:30:00,20.76,21.44,20.75,21.35,165300.0,12.3223,12.726,12.3164,12.6725,165300.0
2008-12-04 09:40:00,21.35,22.13,21.33,22.12,496000.0,12.6725,13.1355,12.6607,13.1296,496000.0
2008-12-04 09:50:00,22.12,22.47,22.1,22.32,462300.0,13.1296,13.3373,13.1177,13.2483,462300.0
2008-12-04 10:00:00,22.32,22.5,22.02,22.02,560500.0,13.2483,13.3551,13.0702,13.0702,560500.0
2008-12-04 10:10:00,22.02,22.27,22.0,22.1,372500.0,13.0702,13.2186,13.0584,13.1177,372500.0
2008-12-04 10:20:00,22.12,22.41,22.1,22.14,159900.0,13.1296,13.3017,13.1177,13.1415,159900.0
2008-12-04 10:30:00,22.13,22.4,22.08,22.38,111200.0,13.1355,13.2958,13.1058,13.2839,111200.0
2008-12-04 10:40:00,22.36,22.57,22.28,22.53,272400.0,13.272,13.3967,13.2245,13.3729,272400.0
2008-12-04 10:50:00,22.52,22.75,22.5,22.75,331500.0,13.367,13.5035,13.3551,13.5035,331500.0
2008-12-04 11:00:00,22.75,22.89,22.7,22.75,280300.0,13.5035,13.5866,13.4738,13.5035,280300.0
2008-12-04 11:10:00,22.75,22.94,22.66,22.82,258900.0,13.5035,13.6163,13.4501,13.5451,258900.0
2008-12-04 11:20:00,22.81,23.06,22.78,22.91,208400.0,13.5391,13.6875,13.5213,13.5985,208400.0
2008-12-04 11:30:00,22.9,22.92,22.68,22.81,204500.0,13.5926,13.6044,13.462,13.5391,204500.0
2008-12-04 11:40:00,22.8,22.8,22.53,22.67,199200.0,13.5332,13.5332,13.3729,13.456,199200.0
2008-12-04 11:50:00,22.67,22.86,22.63,22.73,166900.0,13.456,13.5688,13.4323,13.4917,166900.0
2008-12-04 12:00:00,22.74,22.83,22.63,22.76,215700.0,13.4976,13.551,13.4323,13.5095,215700.0
2008-12-04 12:10:00,22.77,22.83,22.7,22.7,145400.0,13.5154,13.551,13.4738,13.4738,145400.0
2008-12-04 12:20:00,22.69,22.87,22.59,22.75,234300.0,13.4679,13.5748,13.4086,13.5035,234300.0
2008-12-04 12:30:00,22.76,22.89,22.68,22.89,147100.0,13.5095,13.5866,13.462,13.5866,147100.0
2008-12-04 12:40:00,22.89,22.95,22.86,22.87,93900.0,13.5866,13.6222,13.5688,13.5748,93900.0
2008-12-04 12:50:00,22.87,22.98,22.82,22.92,92600.0,13.5748,13.64,13.5451,13.6044,92600.0
2008-12-04 13:00:00,22.93,22.93,22.76,22.76,133600.0,13.6104,13.6104,13.5095,13.5095,133600.0
2008-12-04 13:10:00,22.77,22.82,22.7,22.8,83800.0,13.5154,13.5451,13.4738,13.5332,83800.0
2008-12-04 13:20:00,22.79,22.85,22.76,22.78,122500.0,13.5273,13.5629,13.5095,13.5213,122500.0
2008-12-04 13:30:00,22.78,23.0,22.73,22.9,172600.0,13.5213,13.6519,13.4917,13.5926,172600.0
2008-12-04 13:40:00,22.91,23.05,22.83,23.04,147600.0,13.5985,13.6816,13.551,13.6757,147600.0
2008-12-04 13:50:00,23.04,23.15,22.96,23.05,125200.0,13.6757,13.7409,13.6282,13.6816,125200.0
2008-12-04 14:00:00,23.06,23.33,23.05,23.16,186700.0,13.6875,13.8478,13.6816,13.7469,186700.0
2008-12-04 14:10:00,23.16,23.24,23.05,23.12,173000.0,13.7469,13.7944,13.6816,13.7231,173000.0
2008-12-04 14:20:00,23.12,23.22,23.1,23.17,204200.0,13.7231,13.7825,13.7113,13.7528,204200.0
2008-12-04 14:30:00,23.17,23.47,23.17,23.36,269000.0,13.7528,13.9309,13.7528,13.8656,269000.0
2008-12-04 14:40:00,23.37,23.39,23.08,23.14,203300.0,13.8715,13.8834,13.6994,13.735,203300.0
2008-12-04 14:50:00,23.14,23.33,23.09,23.1,185700.0,13.735,13.8478,13.7053,13.7113,185700.0
2008-12-04 15:00:00,23.1,23.15,22.68,22.76,386300.0,13.7113,13.7409,13.462,13.5095,386300.0
2008-12-04 15:10:00,22.76,22.87,22.41,22.51,396400.0,13.5095,13.5748,13.3017,13.3611,396400.0
2008-12-04 15:20:00,22.51,22.6,22.33,22.33,413100.0,13.3611,13.4145,13.2542,13.2542,413100.0
2008-12-04 15:30:00,22.32,22.54,22.21,22.23,395800.0,13.2483,13.3789,13.183,13.1949,395800.0
2008-12-04 15:40:00,22.23,22.49,22.17,22.27,753700.0,13.1949,13.3492,13.1593,13.2186,753700.0
2008-12-04 15:50:00,22.26,22.31,22.01,22.14,1446300.0,13.2127,13.2424,13.0643,13.1415,1446300.0
2008-12-05 09:30:00,21.72,22.12,21.5,21.84,203600.0,12.8922,13.1296,12.7616,12.9634,203600.0
2008-12-05 09:40:00,21.86,22.03,21.56,21.57,231700.0,12.9753,13.0762,12.7972,12.8031,231700.0
2008-12-05 09:50:00,21.56,21.88,21.4,21.44,203600.0,12.7972,12.9871,12.7022,12.726,203600.0
2008-12-05 10:00:00,21.43,21.44,21.0,21.16,294000.0,12.72,12.726,12.4648,12.5598,294000.0
2008-12-05 10:10:00,21.16,21.34,21.06,21.32,172000.0,12.5598,12.6666,12.5004,12.6547,172000.0
2008-12-05 10:20:00,21.31,21.34,21.1,21.14,126500.0,12.6488,12.6666,12.5241,12.5479,126500.0
2008-12-05 10:30:00,21.15,21.32,21.1,21.28,109700.0,12.5538,12.6547,12.5241,12.631,109700.0
2008-12-05 10:40:00,21.28,21.39,21.11,21.35,197300.0,12.631,12.6963,12.5301,12.6725,197300.0
2008-12-05 10:50:00,21.36,21.63,21.3,21.52,124300.0,12.6785,12.8387,12.6429,12.7734,124300.0
2008-12-05 11:00:00,21.52,21.62,21.45,21.57,132700.0,12.7734,12.8328,12.7319,12.8031,132700.0
2008-12-05 11:10:00,21.57,21.62,21.45,21.57,106200.0,12.8031,12.8328,12.7319,12.8031,106200.0
2008-12-05 11:20:00,21.57,21.6,21.3,21.32,122800.0,12.8031,12.8209,12.6429,12.6547,122800.0
2008-12-05 11:30:00,21.33,21.42,21.23,21.4,135900.0,12.6607,12.7141,12.6013,12.7022,135900.0
2008-12-05 11:40:00,21.4,21.49,21.2,21.23,96800.0,12.7022,12.7556,12.5835,12.6013,96800.0
2008-12-05 11:50:00,21.24,21.49,21.24,21.33,108900.0,12.6072,12.7556,12.6072,12.6607,108900.0
2008-12-05 12:00:00,21.31,21.42,21.28,21.39,67200.0,12.6488,12.7141,12.631,12.6963,67200.0
2008-12-05 12:10:00,21.38,21.5,21.36,21.5,67000.0,12.6903,12.7616,12.6785,12.7616,67000.0
2008-12-05 12:20:00,21.5,21.69,21.5,21.69,92300.0,12.7616,12.8743,12.7616,12.8743,92300.0
2008-12-05 12:30:00,21.69,21.7,21.36,21.4,121700.0,12.8743,12.8803,12.6785,12.7022,121700.0
2008-12-05 12:40:00,21.41,21.53,21.33,21.49,88300.0,12.7082,12.7794,12.6607,12.7556,88300.0
2008-12-05 12:50:00,21.49,21.52,21.4,21.49,60800.0,12.7556,12.7734,12.7022,12.7556,60800.0
2008-12-05 13:00:00,21.5,21.74,21.49,21.66,69400.0,12.7616,12.904,12.7556,12.8565,69400.0
2008-12-05 13:10:00,21.66,21.86,21.64,21.67,108500.0,12.8565,12.9753,12.8447,12.8625,108500.0
2008-12-05 13:20:00,21.67,21.83,21.65,21.78,79300.0,12.8625,12.9574,12.8506,12.9278,79300.0
2008-12-05 13:30:00,21.78,21.97,21.73,21.96,115300.0,12.9278,13.0405,12.8981,13.0346,115300.0
2008-12-05 13:40:00,21.96,22.09,21.87,22.07,127300.0,13.0346,13.1118,12.9812,13.0999,127300.0
2008-12-05 13:50:00,22.07,22.31,22.06,22.26,211200.0,13.0999,13.2424,13.094,13.2127,211200.0
2008-12-05 14:00:00,22.25,22.29,22.05,22.09,275400.0,13.2067,13.2305,13.088,13.1118,275400.0
2008-12-05 14:10:00,22.08,22.1,21.85,21.99,116600.0,13.1058,13.1177,12.9693,13.0524,116600.0
2008-12-05 14:20:00,21.99,22.18,21.95,22.06,132600.0,13.0524,13.1652,13.0287,13.094,132600.0
2008-12-05 14:30:00,22.07,22.44,22.03,22.44,135900.0,13.0999,13.3195,13.0762,13.3195,135900.0
2008-12-05 14:40:00,22.44,23.05,22.37,23.01,364200.0,13.3195,13.6816,13.278,13.6578,364200.0
2008-12-05 14:50:00,23.02,23.05,22.66,22.73,300300.0,13.6638,13.6816,13.4501,13.4917,300300.0
2008-12-05 15:00:00,22.76,22.9,22.47,22.54,237900.0,13.5095,13.5926,13.3373,13.3789,237900.0
2008-12-05 15:10:00,22.53,22.95,22.51,22.73,156600.0,13.3729,13.6222,13.3611,13.4917,156600.0
2008-12-05 15:20:00,22.74,22.91,22.59,22.85,98400.0,13.4976,13.5985,13.4086,13.5629,98400.0
2008-12-05 15:30:00,22.85,23.1,22.82,22.96,144100.0,13.5629,13.7113,13.5451,13.6282,144100.0
2008-12-05 15:40:00,22.97,23.06,22.73,22.96,370800.0,13.6341,13.6875,13.4917,13.6282,370800.0
2008-12-05 15:50:00,22.97,23.09,22.88,23.02,550000.0,13.6341,13.7053,13.5807,13.6638,550000.0
2008-12-08 09:30:00,24.0,24.38,23.44,24.37,487500.0,14.2455,14.471,13.9131,14.4651,487500.0
2008-12-08 09:40:00,24.38,25.0,24.38,24.66,722000.0,14.471,14.839,14.471,14.6372,722000.0
2008-12-08 09:50:00,24.66,24.75,23.97,24.04,406700.0,14.6372,14.6906,14.2277,14.2692,406700.0
2008-12-08 10:00:00,24.03,24.17,23.88,24.02,322200.0,14.2633,14.3464,14.1742,14.2573,322200.0
2008-12-08 10:10:00,24.02,24.02,23.6,23.68,264900.0,14.2573,14.2573,14.0081,14.0555,264900.0
2008-12-08 10:20:00,23.67,23.98,23.67,23.92,158800.0,14.0496,14.2336,14.0496,14.198,158800.0
2008-12-08 10:30:00,23.93,24.26,23.93,24.26,244500.0,14.2039,14.3998,14.2039,14.3998,244500.0
2008-12-08 10:40:00,24.24,24.6,24.21,24.42,177300.0,14.3879,14.6016,14.3701,14.4948,177300.0
2008-12-08 10:50:00,24.43,24.51,24.36,24.42,147600.0,14.5007,14.5482,14.4592,14.4948,147600.0
2008-12-08 11:00:00,24.42,24.48,24.16,24.27,124400.0,14.4948,14.5304,14.3404,14.4057,124400.0
2008-12-08 11:10:00,24.26,24.28,23.91,23.94,186400.0,14.3998,14.4117,14.1921,14.2099,186400.0
2008-12-08 11:20:00,23.93,24.13,23.9,24.08,108200.0,14.2039,14.3226,14.1861,14.293,108200.0
2008-12-08 11:30:00,24.09,24.3,24.04,24.09,134700.0,14.2989,14.4235,14.2692,14.2989,134700.0
2008-12-08 11:40:00,24.09,24.21,23.95,24.13,104200.0,14.2989,14.3701,14.2158,14.3226,104200.0
2008-12-08 11:50:00,24.13,24.15,23.95,24.14,117500.0,14.3226,14.3345,14.2158,14.3286,117500.0
2008-12-08 12:00:00,24.14,24.17,23.85,23.9,93500.0,14.3286,14.3464,14.1564,14.1861,93500.0
2008-12-08 12:10:00,23.9,24.12,23.84,24.09,69200.0,14.1861,14.3167,14.1505,14.2989,69200.0
2008-12-08 12:20:00,24.1,24.13,24.02,24.06,117100.0,14.3048,14.3226,14.2573,14.2811,117100.0
2008-12-08 12:30:00,24.05,24.13,23.97,24.02,113200.0,14.2752,14.3226,14.2277,14.2573,113200.0
2008-12-08 12:40:00,24.02,24.13,23.97,23.98,77900.0,14.2573,14.3226,14.2277,14.2336,77900.0
2008-12-08 12:50:00,23.98,24.07,23.85,23.97,155000.0,14.2336,14.287,14.1564,14.2277,155000.0
2008-12-08 13:00:00,23.98,24.17,23.98,24.1,90500.0,14.2336,14.3464,14.2336,14.3048,90500.0
2008-12-08 13:10:00,24.08,24.18,23.96,24.01,136300.0,14.293,14.3523,14.2217,14.2514,136300.0
2008-12-08 13:20:00,24.01,24.18,23.93,24.06,75800.0,14.2514,14.3523,14.2039,14.2811,75800.0
2008-12-08 13:30:00,24.06,24.06,23.97,24.02,298900.0,14.2811,14.2811,14.2277,14.2573,298900.0
2008-12-08 13:40:00,24.02,24.1,23.98,24.0,108500.0,14.2573,14.3048,14.2336,14.2455,108500.0
2008-12-08 13:50:00,24.01,24.08,23.94,24.03,158000.0,14.2514,14.293,14.2099,14.2633,158000.0
2008-12-08 14:00:00,24.03,24.19,23.99,24.13,96600.0,14.2633,14.3583,14.2395,14.3226,96600.0
2008-12-08 14:10:00,24.14,24.34,24.13,24.32,157800.0,14.3286,14.4473,14.3226,14.4354,157800.0
2008-12-08 14:20:00,24.32,24.44,24.31,24.42,112800.0,14.4354,14.5066,14.4295,14.4948,112800.0
2008-12-08 14:30:00,24.42,24.49,24.26,24.45,146300.0,14.4948,14.5363,14.3998,14.5126,146300.0
2008-12-08 14:40:00,24.46,24.67,24.37,24.58,121500.0,14.5185,14.6432,14.4651,14.5897,121500.0
2008-12-08 14:50:00,24.58,24.74,24.49,24.74,201200.0,14.5897,14.6847,14.5363,14.6847,201200.0
2008-12-08 15:00:00,24.75,24.94,24.7,24.9,392000.0,14.6906,14.8034,14.661,14.7797,392000.0
2008-12-08 15:10:00,24.9,24.98,24.81,24.88,328700.0,14.7797,14.8272,14.7263,14.7678,328700.0
2008-12-08 15:20:00,24.88,24.99,24.78,24.83,327000.0,14.7678,14.8331,14.7085,14.7381,327000.0
2008-12-08 15:30:00,24.84,24.91,24.57,24.58,322800.0,14.7441,14.7856,14.5838,14.5897,322800.0
2008-12-08 15:40:00,24.58,24.7,24.03,24.11,628300.0,14.5897,14.661,14.2633,14.3108,628300.0
2008-12-08 15:50:00,24.11,24.48,24.11,24.31,702400.0,14.3108,14.5304,14.3108,14.4295,702400.0
2008-12-09 09:30:00,23.65,24.14,23.65,24.03,494300.0,14.0377,14.3286,14.0377,14.2633,494300.0
2008-12-09 09:40:00,24.02,24.7,23.98,24.48,315600.0,14.2573,14.661,14.2336,14.5304,315600.0
2008-12-09 09:50:00,24.48,24.66,24.46,24.66,367200.0,14.5304,14.6372,14.5185,14.6372,367200.0
2008-12-09 10:00:00,24.65,24.86,24.56,24.58,561100.0,14.6313,14.7559,14.5779,14.5897,561100.0
2008-12-09 10:10:00,24.59,25.0,24.57,24.74,220000.0,14.5957,14.839,14.5838,14.6847,220000.0
2008-12-09 10:20:00,24.73,24.92,24.67,24.86,159400.0,14.6788,14.7916,14.6432,14.7559,159400.0
2008-12-09 10:30:00,24.85,24.92,24.69,24.69,204300.0,14.75,14.7916,14.655,14.655,204300.0
2008-12-09 10:40:00,24.69,25.1,24.68,25.05,231400.0,14.655,14.8984,14.6491,14.8687,231400.0
2008-12-09 10:50:00,25.04,25.27,25.02,25.08,231500.0,14.8628,14.9993,14.8509,14.8865,231500.0
2008-12-09 11:00:00,25.07,25.28,24.86,24.89,130700.0,14.8806,15.0052,14.7559,14.7737,130700.0
2008-12-09 11:10:00,24.87,24.9,24.56,24.65,190300.0,14.7619,14.7797,14.5779,14.6313,190300.0
2008-12-09 11:20:00,24.65,24.65,24.35,24.42,228900.0,14.6313,14.6313,14.4532,14.4948,228900.0
2008-12-09 11:30:00,24.43,24.64,24.35,24.38,136000.0,14.5007,14.6254,14.4532,14.471,136000.0
2008-12-09 11:40:00,24.37,24.64,24.37,24.52,189000.0,14.4651,14.6254,14.4651,14.5541,189000.0
2008-12-09 11:50:00,24.52,24.69,24.46,24.48,86500.0,14.5541,14.655,14.5185,14.5304,86500.0
2008-12-09 12:00:00,24.48,24.73,24.35,24.57,195800.0,14.5304,14.6788,14.4532,14.5838,195800.0
2008-12-09 12:10:00,24.56,24.66,24.25,24.46,169100.0,14.5779,14.6372,14.3939,14.5185,169100.0
2008-12-09 12:20:00,24.46,24.53,24.37,24.5,223100.0,14.5185,14.5601,14.4651,14.5423,223100.0
2008-12-09 12:30:00,24.49,24.76,24.49,24.76,176500.0,14.5363,14.6966,14.5363,14.6966,176500.0
2008-12-09 12:40:00,24.75,24.75,24.51,24.53,118000.0,14.6906,14.6906,14.5482,14.5601,118000.0
2008-12-09 12:50:00,24.51,24.61,24.36,24.52,196500.0,14.5482,14.6075,14.4592,14.5541,196500.0
2008-12-09 13:00:00,24.52,24.56,24.35,24.36,151300.0,14.5541,14.5779,14.4532,14.4592,151300.0
2008-12-09 13:10:00,24.36,24.38,24.11,24.13,190200.0,14.4592,14.471,14.3108,14.3226,190200.0
2008-12-09 13:20:00,24.13,24.14,23.9,23.97,186100.0,14.3226,14.3286,14.1861,14.2277,186100.0
2008-12-09 13:30:00,23.98,24.14,23.79,23.9,425900.0,14.2336,14.3286,14.1208,14.1861,425900.0
2008-12-09 13:40:00,23.89,24.19,23.87,24.19,158500.0,14.1802,14.3583,14.1683,14.3583,158500.0
2008-12-09 13:50:00,24.18,24.2,23.97,24.1,180900.0,14.3523,14.3642,14.2277,14.3048,180900.0
2008-12-09 14:00:00,24.09,24.12,23.76,23.8,178400.0,14.2989,14.3167,14.103,14.1268,178400.0
2008-12-09 14:10:00,23.8,24.06,23.8,24.04,203900.0,14.1268,14.2811,14.1268,14.2692,203900.0
2008-12-09 14:20:00,24.03,24.05,23.61,23.71,177300.0,14.2633,14.2752,14.014,14.0733,177300.0
2008-12-09 14:30:00,23.71,23.82,23.64,23.78,231500.0,14.0733,14.1386,14.0318,14.1149,231500.0
2008-12-09 14:40:00,23.78,23.99,23.69,23.94,157700.0,14.1149,14.2395,14.0615,14.2099,157700.0
2008-12-09 14:50:00,23.92,24.28,23.82,24.23,335000.0,14.198,14.4117,14.1386,14.382,335000.0
2008-12-09 15:00:00,24.21,24.46,24.09,24.29,397300.0,14.3701,14.5185,14.2989,14.4176,397300.0
2008-12-09 15:10:00,24.29,24.3,23.95,24.29,232400.0,14.4176,14.4235,14.2158,14.4176,232400.0
2008-12-09 15:20:00,24.28,24.37,23.9,23.96,256400.0,14.4117,14.4651,14.1861,14.2217,256400.0
2008-12-09 15:30:00,23.95,23.95,23.47,23.66,461700.0,14.2158,14.2158,13.9309,14.0437,461700.0
2008-12-09 15:40:00,23.66,23.89,23.57,23.68,445200.0,14.0437,14.1802,13.9902,14.0555,445200.0
2008-12-09 15:50:00,23.68,23.84,23.63,23.73,521100.0,14.0555,14.1505,14.0259,14.0852,521100.0
2008-12-10 09:30:00,23.95,23.95,23.4,23.87,219800.0,14.2158,14.2158,13.8893,14.1683,219800.0
2008-12-10 09:40:00,23.89,24.02,23.7,23.8,217100.0,14.1802,14.2573,14.0674,14.1268,217100.0
2008-12-10 09:50:00,23.8,23.89,23.56,23.59,358500.0,14.1268,14.1802,13.9843,14.0021,358500.0
2008-12-10 10:00:00,23.6,24.0,23.59,23.97,313500.0,14.0081,14.2455,14.0021,14.2277,313500.0
2008-12-10 10:10:00,23.97,24.46,23.91,24.42,172800.0,14.2277,14.5185,14.1921,14.4948,172800.0
2008-12-10 10:20:00,24.42,24.42,24.28,24.34,148300.0,14.4948,14.4948,14.4117,14.4473,148300.0
2008-12-10 10:30:00,24.35,24.58,24.23,24.54,300500.0,14.4532,14.5897,14.382,14.566,300500.0
2008-12-10 10:40:00,24.54,24.68,24.53,24.63,411500.0,14.566,14.6491,14.5601,14.6194,411500.0
2008-12-10 10:50:00,24.63,24.7,24.45,24.7,181300.0,14.6194,14.661,14.5126,14.661,181300.0
2008-12-10 11:00:00,24.7,25.19,24.66,24.92,555200.0,14.661,14.9518,14.6372,14.7916,555200.0
2008-12-10 11:10:00,24.91,24.96,24.77,24.85,228700.0,14.7856,14.8153,14.7025,14.75,228700.0
2008-12-10 11:20:00,24.84,24.9,24.55,24.62,116800.0,14.7441,14.7797,14.5719,14.6135,116800.0
2008-12-10 11:30:00,24.62,24.8,24.55,24.58,106500.0,14.6135,14.7203,14.5719,14.5897,106500.0
2008-12-10 11:40:00,24.59,25.0,24.5,24.86,157900.0,14.5957,14.839,14.5423,14.7559,157900.0
2008-12-10 11:50:00,24.85,24.98,24.77,24.82,66600.0,14.75,14.8272,14.7025,14.7322,66600.0
2008-12-10 12:00:00,24.82,25.05,24.82,25.02,136100.0,14.7322,14.8687,14.7322,14.8509,136100.0
2008-12-10 12:10:00,25.0,25.12,24.97,24.98,95400.0,14.839,14.9103,14.8212,14.8272,95400.0
2008-12-10 12:20:00,24.99,24.99,24.61,24.61,124700.0,14.8331,14.8331,14.6075,14.6075,124700.0
2008-12-10 12:30:00,24.61,24.63,24.48,24.56,145200.0,14.6075,14.6194,14.5304,14.5779,145200.0
2008-12-10 12:40:00,24.57,24.64,24.54,24.6,91800.0,14.5838,14.6254,14.566,14.6016,91800.0
2008-12-10 12:50:00,24.57,24.64,24.43,24.52,90400.0,14.5838,14.6254,14.5007,14.5541,90400.0
2008-12-10 13:00:00,24.52,24.69,24.48,24.66,133200.0,14.5541,14.655,14.5304,14.6372,133200.0
2008-12-10 13:10:00,24.66,24.95,24.66,24.93,145100.0,14.6372,14.8094,14.6372,14.7975,145100.0
2008-12-10 13:20:00,24.94,25.03,24.88,24.97,131100.0,14.8034,14.8568,14.7678,14.8212,131100.0
2008-12-10 13:30:00,24.97,25.01,24.6,24.67,153900.0,14.8212,14.845,14.6016,14.6432,153900.0
2008-12-10 13:40:00,24.67,24.7,24.55,24.67,106300.0,14.6432,14.661,14.5719,14.6432,106300.0
2008-12-10 13:50:00,24.67,24.71,24.4,24.54,197800.0,14.6432,14.6669,14.4829,14.566,197800.0
2008-12-10 14:00:00,24.53,24.68,24.49,24.67,112400.0,14.5601,14.6491,14.5363,14.6432,112400.0
2008-12-10 14:10:00,24.66,24.76,24.61,24.61,127800.0,14.6372,14.6966,14.6075,14.6075,127800.0
2008-12-10 14:20:00,24.59,24.6,24.33,24.36,162200.0,14.5957,14.6016,14.4414,14.4592,162200.0
2008-12-10 14:30:00,24.36,24.59,24.26,24.56,147400.0,14.4592,14.5957,14.3998,14.5779,147400.0
2008-12-10 14:40:00,24.56,24.68,24.48,24.51,129700.0,14.5779,14.6491,14.5304,14.5482,129700.0
2008-12-10 14:50:00,24.51,24.74,24.45,24.63,181600.0,14.5482,14.6847,14.5126,14.6194,181600.0
2008-12-10 15:00:00,24.64,24.89,24.61,24.87,256400.0,14.6254,14.7737,14.6075,14.7619,256400.0
2008-12-10 15:10:00,24.86,24.97,24.74,24.8,143300.0,14.7559,14.8212,14.6847,14.7203,143300.0
2008-12-10 15:20:00,24.8,25.0,24.73,25.0,157600.0,14.7203,14.839,14.6788,14.839,157600.0
2008-12-10 15:30:00,25.0,25.03,24.69,24.69,217300.0,14.839,14.8568,14.655,14.655,217300.0
2008-12-10 15:40:00,24.68,24.95,24.67,24.87,350300.0,14.6491,14.8094,14.6432,14.7619,350300.0
2008-12-10 15:50:00,24.87,24.9,24.74,24.84,350300.0,14.7619,14.7797,14.6847,14.7441,350300.0
2008-12-11 09:30:00,24.16,24.68,24.16,24.45,218200.0,14.3404,14.6491,14.3404,14.5126,218200.0
2008-12-11 09:40:00,24.44,24.54,24.2,24.48,140400.0,14.5066,14.566,14.3642,14.5304,140400.0
2008-12-11 09:50:00,24.48,25.0,24.43,24.99,294200.0,14.5304,14.839,14.5007,14.8331,294200.0
2008-12-11 10:00:00,24.99,25.01,24.72,24.81,280200.0,14.8331,14.845,14.6728,14.7263,280200.0
2008-12-11 10:10:00,24.8,25.0,24.78,24.92,185300.0,14.7203,14.839,14.7085,14.7916,185300.0
2008-12-11 10:20:00,24.91,25.52,24.91,25.48,384900.0,14.7856,15.1477,14.7856,15.1239,384900.0
2008-12-11 10:30:00,25.46,25.66,25.41,25.45,250400.0,15.1121,15.2308,15.0824,15.1061,250400.0
2008-12-11 10:40:00,25.46,25.5,25.32,25.42,155000.0,15.1121,15.1358,15.029,15.0883,155000.0
2008-12-11 10:50:00,25.42,25.47,25.27,25.3,124800.0,15.0883,15.118,14.9993,15.0171,124800.0
2008-12-11 11:00:00,25.29,25.32,25.19,25.26,119000.0,15.0112,15.029,14.9518,14.9934,119000.0
2008-12-11 11:10:00,25.25,25.37,24.93,24.94,152000.0,14.9874,15.0587,14.7975,14.8034,152000.0
2008-12-11 11:20:00,24.94,25.0,24.74,24.75,145500.0,14.8034,14.839,14.6847,14.6906,145500.0
2008-12-11 11:30:00,24.74,24.82,24.66,24.82,99800.0,14.6847,14.7322,14.6372,14.7322,99800.0
2008-12-11 11:40:00,24.83,24.88,24.76,24.77,106700.0,14.7381,14.7678,14.6966,14.7025,106700.0
2008-12-11 11:50:00,24.79,24.89,24.74,24.86,69200.0,14.7144,14.7737,14.6847,14.7559,69200.0
2008-12-11 12:00:00,24.85,25.09,24.84,24.94,98300.0,14.75,14.8925,14.7441,14.8034,98300.0
2008-12-11 12:10:00,24.94,25.0,24.88,24.91,114600.0,14.8034,14.839,14.7678,14.7856,114600.0
2008-12-11 12:20:00,24.93,24.94,24.69,24.7,50600.0,14.7975,14.8034,14.655,14.661,50600.0
2008-12-11 12:30:00,24.71,24.95,24.7,24.79,68800.0,14.6669,14.8094,14.661,14.7144,68800.0
2008-12-11 12:40:00,24.79,24.86,24.78,24.85,47200.0,14.7144,14.7559,14.7085,14.75,47200.0
2008-12-11 12:50:00,24.84,25.0,24.83,24.97,69100.0,14.7441,14.839,14.7381,14.8212,69100.0
2008-12-11 13:00:00,24.97,24.99,24.85,24.86,68100.0,14.8212,14.8331,14.75,14.7559,68100.0
2008-12-11 13:10:00,24.87,24.87,24.65,24.67,73700.0,14.7619,14.7619,14.6313,14.6432,73700.0
2008-12-11 13:20:00,24.68,24.69,24.54,24.68,78200.0,14.6491,14.655,14.566,14.6491,78200.0
2008-12-11 13:30:00,24.68,24.79,24.68,24.7,53300.0,14.6491,14.7144,14.6491,14.661,53300.0
2008-12-11 13:40:00,24.71,24.76,24.6,24.6,113400.0,14.6669,14.6966,14.6016,14.6016,113400.0
2008-12-11 13:50:00,24.62,24.62,24.42,24.45,149600.0,14.6135,14.6135,14.4948,14.5126,149600.0
2008-12-11 14:00:00,24.45,24.47,24.3,24.3,158700.0,14.5126,14.5244,14.4235,14.4235,158700.0
2008-12-11 14:10:00,24.3,24.35,24.19,24.25,345200.0,14.4235,14.4532,14.3583,14.3939,345200.0
2008-12-11 14:20:00,24.25,24.28,24.18,24.25,262500.0,14.3939,14.4117,14.3523,14.3939,262500.0
2008-12-11 14:30:00,24.25,24.52,24.25,24.44,176900.0,14.3939,14.5541,14.3939,14.5066,176900.0
2008-12-11 14:40:00,24.44,24.47,24.26,24.29,104300.0,14.5066,14.5244,14.3998,14.4176,104300.0
2008-12-11 14:50:00,24.29,24.35,23.91,23.97,366700.0,14.4176,14.4532,14.1921,14.2277,366700.0
2008-12-11 15:00:00,23.97,24.07,23.88,24.04,386100.0,14.2277,14.287,14.1742,14.2692,386100.0
2008-12-11 15:10:00,24.04,24.05,23.88,23.98,185000.0,14.2692,14.2752,14.1742,14.2336,185000.0
2008-12-11 15:20:00,23.98,24.07,23.92,24.06,202000.0,14.2336,14.287,14.198,14.2811,202000.0
2008-12-11 15:30:00,24.06,24.07,23.77,23.78,260400.0,14.2811,14.287,14.109,14.1149,260400.0
2008-12-11 15:40:00,23.77,24.26,23.77,24.15,509200.0,14.109,14.3998,14.109,14.3345,509200.0
2008-12-11 15:50:00,24.15,24.33,24.06,24.13,454800.0,14.3345,14.4414,14.2811,14.3226,454800.0
2008-12-12 09:30:00,23.5,23.75,23.02,23.65,453700.0,13.9487,14.0971,13.6638,14.0377,453700.0
2008-12-12 09:40:00,23.64,23.77,23.28,23.34,290300.0,14.0318,14.109,13.8181,13.8537,290300.0
2008-12-12 09:50:00,23.35,24.44,23.29,24.19,373400.0,13.8597,14.5066,13.824,14.3583,373400.0
2008-12-12 10:00:00,24.22,24.38,23.77,23.77,302900.0,14.3761,14.471,14.109,14.109,302900.0
2008-12-12 10:10:00,23.76,23.84,23.35,23.53,397300.0,14.103,14.1505,13.8597,13.9665,397300.0
2008-12-12 10:20:00,23.53,23.8,23.43,23.8,229000.0,13.9665,14.1268,13.9071,14.1268,229000.0
2008-12-12 10:30:00,23.81,23.81,23.39,23.52,179900.0,14.1327,14.1327,13.8834,13.9606,179900.0
2008-12-12 10:40:00,23.5,23.56,23.42,23.55,205300.0,13.9487,13.9843,13.9012,13.9784,205300.0
2008-12-12 10:50:00,23.54,23.89,23.49,23.75,108500.0,13.9724,14.1802,13.9428,14.0971,108500.0
2008-12-12 11:00:00,23.74,24.02,23.64,24.0,103900.0,14.0911,14.2573,14.0318,14.2455,103900.0
2008-12-12 11:10:00,24.0,24.0,23.75,23.76,72200.0,14.2455,14.2455,14.0971,14.103,72200.0
2008-12-12 11:20:00,23.76,23.79,23.63,23.68,90500.0,14.103,14.1208,14.0259,14.0555,90500.0
2008-12-12 11:30:00,23.67,23.72,23.61,23.67,239100.0,14.0496,14.0793,14.014,14.0496,239100.0
2008-12-12 11:40:00,23.67,23.72,23.59,23.69,128800.0,14.0496,14.0793,14.0021,14.0615,128800.0
2008-12-12 11:50:00,23.7,23.79,23.66,23.73,52900.0,14.0674,14.1208,14.0437,14.0852,52900.0
2008-12-12 12:00:00,23.73,23.95,23.73,23.92,61600.0,14.0852,14.2158,14.0852,14.198,61600.0
2008-12-12 12:10:00,23.92,23.99,23.87,23.95,119100.0,14.198,14.2395,14.1683,14.2158,119100.0
2008-12-12 12:20:00,23.95,24.0,23.86,24.0,94500.0,14.2158,14.2455,14.1624,14.2455,94500.0
2008-12-12 12:30:00,23.97,24.18,23.91,24.11,74300.0,14.2277,14.3523,14.1921,14.3108,74300.0
2008-12-12 12:40:00,24.11,24.29,24.1,24.15,109100.0,14.3108,14.4176,14.3048,14.3345,109100.0
2008-12-12 12:50:00,24.17,24.42,24.15,24.3,115500.0,14.3464,14.4948,14.3345,14.4235,115500.0
2008-12-12 13:00:00,24.31,24.41,24.15,24.17,104800.0,14.4295,14.4888,14.3345,14.3464,104800.0
2008-12-12 13:10:00,24.17,24.18,24.03,24.07,64100.0,14.3464,14.3523,14.2633,14.287,64100.0
2008-12-12 13:20:00,24.06,24.15,23.82,23.98,128900.0,14.2811,14.3345,14.1386,14.2336,128900.0
2008-12-12 13:30:00,23.98,24.06,23.8,23.85,140200.0,14.2336,14.2811,14.1268,14.1564,140200.0
2008-12-12 13:40:00,23.84,23.85,23.75,23.77,153900.0,14.1505,14.1564,14.0971,14.109,153900.0
2008-12-12 13:50:00,23.77,23.96,23.71,23.89,81400.0,14.109,14.2217,14.0733,14.1802,81400.0
2008-12-12 14:00:00,23.88,24.21,23.87,24.17,88600.0,14.1742,14.3701,14.1683,14.3464,88600.0
2008-12-12 14:10:00,24.17,24.32,24.03,24.04,283900.0,14.3464,14.4354,14.2633,14.2692,283900.0
2008-12-12 14:20:00,24.04,24.19,23.91,23.91,248400.0,14.2692,14.3583,14.1921,14.1921,248400.0
2008-12-12 14:30:00,23.92,24.17,23.68,24.1,194600.0,14.198,14.3464,14.0555,14.3048,194600.0
2008-12-12 14:40:00,24.11,24.13,23.93,24.05,195700.0,14.3108,14.3226,14.2039,14.2752,195700.0
2008-12-12 14:50:00,24.06,24.39,24.06,24.34,315200.0,14.2811,14.477,14.2811,14.4473,315200.0
2008-12-12 15:00:00,24.33,24.5,24.21,24.44,264600.0,14.4414,14.5423,14.3701,14.5066,264600.0
2008-12-12 15:10:00,24.44,24.48,24.29,24.35,323400.0,14.5066,14.5304,14.4176,14.4532,323400.0
2008-12-12 15:20:00,24.34,24.5,24.2,24.41,308700.0,14.4473,14.5423,14.3642,14.4888,308700.0
2008-12-12 15:30:00,24.42,24.45,24.15,24.37,259300.0,14.4948,14.5126,14.3345,14.4651,259300.0
2008-12-12 15:40:00,24.37,24.48,24.14,24.24,218700.0,14.4651,14.5304,14.3286,14.3879,218700.0
2008-12-12 15:50:00,24.27,24.45,24.15,24.43,425600.0,14.4057,14.5126,14.3345,14.5007,425600.0
2008-12-15 09:30:00,25.2,25.5,25.1,25.15,817200.0,14.9577,15.1358,14.8984,14.9281,817200.0
2008-12-15 09:40:00,25.15,25.15,24.89,25.0,619400.0,14.9281,14.9281,14.7737,14.839,619400.0
2008-12-15 09:50:00,25.0,25.0,24.64,24.77,506100.0,14.839,14.839,14.6254,14.7025,506100.0
2008-12-15 10:00:00,24.77,24.77,24.1,24.11,454800.0,14.7025,14.7025,14.3048,14.3108,454800.0
2008-12-15 10:10:00,24.1,24.26,24.05,24.17,303100.0,14.3048,14.3998,14.2752,14.3464,303100.0
2008-12-15 10:20:00,24.18,24.26,24.1,24.11,174700.0,14.3523,14.3998,14.3048,14.3108,174700.0
2008-12-15 10:30:00,24.13,24.13,23.91,24.04,292200.0,14.3226,14.3226,14.1921,14.2692,292200.0
2008-12-15 10:40:00,24.03,24.05,23.68,23.68,263000.0,14.2633,14.2752,14.0555,14.0555,263000.0
2008-12-15 10:50:00,23.68,23.68,23.37,23.38,246100.0,14.0555,14.0555,13.8715,13.8775,246100.0
2008-12-15 11:00:00,23.38,23.54,23.37,23.49,140200.0,13.8775,13.9724,13.8715,13.9428,140200.0
2008-12-15 11:10:00,23.5,23.53,23.17,23.19,205200.0,13.9487,13.9665,13.7528,13.7647,205200.0
2008-12-15 11:20:00,23.19,23.42,23.13,23.37,171500.0,13.7647,13.9012,13.7291,13.8715,171500.0
2008-12-15 11:30:00,23.37,23.41,23.16,23.28,124200.0,13.8715,13.8953,13.7469,13.8181,124200.0
2008-12-15 11:40:00,23.28,23.53,23.27,23.5,155100.0,13.8181,13.9665,13.8122,13.9487,155100.0
2008-12-15 11:50:00,23.5,23.61,23.35,23.35,136600.0,13.9487,14.014,13.8597,13.8597,136600.0
2008-12-15 12:00:00,23.35,23.47,23.29,23.39,123600.0,13.8597,13.9309,13.824,13.8834,123600.0
2008-12-15 12:10:00,23.4,23.42,23.22,23.3,86300.0,13.8893,13.9012,13.7825,13.83,86300.0
2008-12-15 12:20:00,23.3,23.47,23.3,23.43,100700.0,13.83,13.9309,13.83,13.9071,100700.0
2008-12-15 12:30:00,23.42,23.53,23.36,23.4,115000.0,13.9012,13.9665,13.8656,13.8893,115000.0
2008-12-15 12:40:00,23.38,23.42,23.28,23.29,113800.0,13.8775,13.9012,13.8181,13.824,113800.0
2008-12-15 12:50:00,23.29,23.38,23.27,23.32,65900.0,13.824,13.8775,13.8122,13.8419,65900.0
2008-12-15 13:00:00,23.32,23.34,23.14,23.16,96200.0,13.8419,13.8537,13.735,13.7469,96200.0
2008-12-15 13:10:00,23.16,23.37,23.15,23.36,135200.0,13.7469,13.8715,13.7409,13.8656,135200.0
2008-12-15 13:20:00,23.35,23.71,23.34,23.69,200700.0,13.8597,14.0733,13.8537,14.0615,200700.0
2008-12-15 13:30:00,23.69,23.78,23.63,23.77,196500.0,14.0615,14.1149,14.0259,14.109,196500.0
2008-12-15 13:40:00,23.77,23.86,23.63,23.71,93900.0,14.109,14.1624,14.0259,14.0733,93900.0
2008-12-15 13:50:00,23.71,23.71,23.54,23.56,63400.0,14.0733,14.0733,13.9724,13.9843,63400.0
2008-12-15 14:00:00,23.57,23.74,23.46,23.51,156600.0,13.9902,14.0911,13.925,13.9546,156600.0
2008-12-15 14:10:00,23.51,23.54,23.38,23.45,116100.0,13.9546,13.9724,13.8775,13.919,116100.0
2008-12-15 14:20:00,23.48,23.59,23.33,23.33,125900.0,13.9368,14.0021,13.8478,13.8478,125900.0
2008-12-15 14:30:00,23.33,23.53,23.3,23.44,123900.0,13.8478,13.9665,13.83,13.9131,123900.0
2008-12-15 14:40:00,23.44,23.51,23.22,23.31,149000.0,13.9131,13.9546,13.7825,13.8359,149000.0
2008-12-15 14:50:00,23.3,23.33,23.17,23.18,115800.0,13.83,13.8478,13.7528,13.7588,115800.0
2008-12-15 15:00:00,23.18,23.29,23.12,23.18,145500.0,13.7588,13.824,13.7231,13.7588,145500.0
2008-12-15 15:10:00,23.18,23.2,22.92,22.92,177000.0,13.7588,13.7706,13.6044,13.6044,177000.0
2008-12-15 15:20:00,22.92,23.2,22.92,23.11,262800.0,13.6044,13.7706,13.6044,13.7172,262800.0
2008-12-15 15:30:00,23.11,23.58,23.03,23.4,428400.0,13.7172,13.9962,13.6697,13.8893,428400.0
2008-12-15 15:40:00,23.4,23.72,23.33,23.5,516200.0,13.8893,14.0793,13.8478,13.9487,516200.0
2008-12-15 15:50:00,23.5,23.52,23.32,23.5,573400.0,13.9487,13.9606,13.8419,13.9487,573400.0
2008-12-16 09:30:00,25.93,27.21,25.78,27.19,2610100.0,15.391,16.1508,15.302,16.1389,2610100.0
2008-12-16 09:40:00,27.19,27.29,26.76,26.88,2196700.0,16.1389,16.1983,15.8837,15.9549,2196700.0
2008-12-16 09:50:00,26.87,27.17,26.66,26.73,1447100.0,15.949,16.1271,15.8243,15.8659,1447100.0
2008-12-16 10:00:00,26.73,27.09,26.64,27.05,1167600.0,15.8659,16.0796,15.8125,16.0558,1167600.0
2008-12-16 10:10:00,27.05,27.09,26.7,26.77,1025700.0,16.0558,16.0796,15.8481,15.8896,1025700.0
2008-12-16 10:20:00,26.78,27.2,26.73,26.99,1040500.0,15.8956,16.1449,15.8659,16.0202,1040500.0
2008-12-16 10:30:00,26.97,27.35,26.87,26.96,1345100.0,16.0084,16.2339,15.949,16.0024,1345100.0
2008-12-16 10:40:00,26.95,27.1,26.93,27.01,548000.0,15.9965,16.0855,15.9846,16.0321,548000.0
2008-12-16 10:50:00,27.01,27.15,26.99,27.12,410300.0,16.0321,16.1152,16.0202,16.0974,410300.0
2008-12-16 11:00:00,27.12,27.4,27.1,27.23,610800.0,16.0974,16.2636,16.0855,16.1627,610800.0
2008-12-16 11:10:00,27.24,27.33,26.98,27.07,472500.0,16.1686,16.222,16.0143,16.0677,472500.0
2008-12-16 11:20:00,27.06,27.15,26.93,27.02,472300.0,16.0618,16.1152,15.9846,16.038,472300.0
2008-12-16 11:30:00,27.02,27.16,26.96,27.12,331000.0,16.038,16.1211,16.0024,16.0974,331000.0
2008-12-16 11:40:00,27.12,27.25,27.08,27.22,341500.0,16.0974,16.1745,16.0736,16.1567,341500.0
2008-12-16 11:50:00,27.23,27.44,27.23,27.32,577400.0,16.1627,16.2873,16.1627,16.2161,577400.0
2008-12-16 12:00:00,27.32,27.4,27.23,27.26,296400.0,16.2161,16.2636,16.1627,16.1805,296400.0
2008-12-16 12:10:00,27.26,27.39,27.21,27.37,183100.0,16.1805,16.2576,16.1508,16.2458,183100.0
2008-12-16 12:20:00,27.37,27.4,27.27,27.34,263200.0,16.2458,16.2636,16.1864,16.228,263200.0
2008-12-16 12:30:00,27.34,27.4,27.31,27.34,231000.0,16.228,16.2636,16.2102,16.228,231000.0
2008-12-16 12:40:00,27.34,27.54,27.31,27.52,454900.0,16.228,16.3467,16.2102,16.3348,454900.0
2008-12-16 12:50:00,27.52,27.53,27.23,27.27,374200.0,16.3348,16.3407,16.1627,16.1864,374200.0
2008-12-16 13:00:00,27.26,27.38,27.22,27.24,211100.0,16.1805,16.2517,16.1567,16.1686,211100.0
2008-12-16 13:10:00,27.24,27.28,27.08,27.27,345000.0,16.1686,16.1924,16.0736,16.1864,345000.0
2008-12-16 13:20:00,27.27,27.32,27.19,27.22,277200.0,16.1864,16.2161,16.1389,16.1567,277200.0
2008-12-16 13:30:00,27.22,27.24,27.1,27.13,237700.0,16.1567,16.1686,16.0855,16.1033,237700.0
2008-12-16 13:40:00,27.13,27.14,26.98,27.08,225200.0,16.1033,16.1093,16.0143,16.0736,225200.0
2008-12-16 13:50:00,27.06,27.1,27.04,27.07,285600.0,16.0618,16.0855,16.0499,16.0677,285600.0
2008-12-16 14:00:00,27.06,27.07,26.94,27.06,268600.0,16.0618,16.0677,15.9905,16.0618,268600.0
2008-12-16 14:10:00,27.03,27.15,27.01,27.14,130800.0,16.044,16.1152,16.0321,16.1093,130800.0
2008-12-16 14:20:00,27.13,27.3,27.06,27.19,755100.0,16.1033,16.2042,16.0618,16.1389,755100.0
2008-12-16 14:30:00,27.17,27.27,27.13,27.22,593300.0,16.1271,16.1864,16.1033,16.1567,593300.0
2008-12-16 14:40:00,27.21,27.23,26.77,26.96,617300.0,16.1508,16.1627,15.8896,16.0024,617300.0
2008-12-16 14:50:00,26.96,27.29,26.86,27.25,663600.0,16.0024,16.1983,15.9431,16.1745,663600.0
2008-12-16 15:00:00,27.24,27.39,27.07,27.33,591000.0,16.1686,16.2576,16.0677,16.222,591000.0
2008-12-16 15:10:00,27.33,27.45,27.32,27.4,682400.0,16.222,16.2933,16.2161,16.2636,682400.0
2008-12-16 15:20:00,27.4,27.59,27.38,27.38,541100.0,16.2636,16.3764,16.2517,16.2517,541100.0
2008-12-16 15:30:00,27.38,27.65,27.24,27.64,488900.0,16.2517,16.412,16.1686,16.406,488900.0
2008-12-16 15:40:00,27.64,27.73,27.41,27.43,865700.0,16.406,16.4595,16.2695,16.2814,865700.0
2008-12-16 15:50:00,27.43,27.81,27.43,27.77,962400.0,16.2814,16.5069,16.2814,16.4832,962400.0
2008-12-17 09:30:00,27.4,27.79,27.29,27.67,553100.0,16.2636,16.4951,16.1983,16.4238,553100.0
2008-12-17 09:40:00,27.68,28.26,27.5,28.17,887700.0,16.4298,16.774,16.3229,16.7206,887700.0
2008-12-17 09:50:00,28.17,28.3,28.05,28.07,478100.0,16.7206,16.7978,16.6494,16.6613,478100.0
2008-12-17 10:00:00,28.08,28.19,28.02,28.09,391700.0,16.6672,16.7325,16.6316,16.6731,391700.0
2008-12-17 10:10:00,28.09,28.13,27.73,27.82,345900.0,16.6731,16.6969,16.4595,16.5129,345900.0
2008-12-17 10:20:00,27.82,27.95,27.8,27.91,203500.0,16.5129,16.59,16.501,16.5663,203500.0
2008-12-17 10:30:00,27.91,28.13,27.87,27.96,234800.0,16.5663,16.6969,16.5426,16.596,234800.0
2008-12-17 10:40:00,27.96,28.28,27.94,28.07,280300.0,16.596,16.7859,16.5841,16.6613,280300.0
2008-12-17 10:50:00,28.07,28.22,27.97,28.08,231100.0,16.6613,16.7503,16.6019,16.6672,231100.0
2008-12-17 11:00:00,28.08,28.2,27.93,28.05,160300.0,16.6672,16.7384,16.5782,16.6494,160300.0
2008-12-17 11:10:00,28.04,28.07,27.93,28.01,171900.0,16.6435,16.6613,16.5782,16.6257,171900.0
2008-12-17 11:20:00,27.99,28.04,27.9,27.98,137500.0,16.6138,16.6435,16.5604,16.6078,137500.0
2008-12-17 11:30:00,27.97,28.05,27.8,28.02,171100.0,16.6019,16.6494,16.501,16.6316,171100.0
2008-12-17 11:40:00,28.02,28.13,27.98,28.03,65900.0,16.6316,16.6969,16.6078,16.6375,65900.0
2008-12-17 11:50:00,28.04,28.1,27.91,27.98,126600.0,16.6435,16.6791,16.5663,16.6078,126600.0
2008-12-17 12:00:00,27.98,28.12,27.94,28.1,108600.0,16.6078,16.6909,16.5841,16.6791,108600.0
2008-12-17 12:10:00,28.1,28.15,28.04,28.1,102700.0,16.6791,16.7088,16.6435,16.6791,102700.0
2008-12-17 12:20:00,28.1,28.44,28.1,28.41,253400.0,16.6791,16.8809,16.6791,16.8631,253400.0
2008-12-17 12:30:00,28.41,28.47,28.23,28.26,117000.0,16.8631,16.8987,16.7562,16.774,117000.0
2008-12-17 12:40:00,28.27,28.39,28.27,28.37,75800.0,16.78,16.8512,16.78,16.8393,75800.0
2008-12-17 12:50:00,28.36,28.66,28.36,28.54,251400.0,16.8334,17.0115,16.8334,16.9402,251400.0
2008-12-17 13:00:00,28.54,28.63,28.37,28.58,162100.0,16.9402,16.9937,16.8393,16.964,162100.0
2008-12-17 13:10:00,28.59,28.72,28.52,28.69,142300.0,16.9699,17.0471,16.9284,17.0293,142300.0
2008-12-17 13:20:00,28.7,28.88,28.66,28.69,113500.0,17.0352,17.1421,17.0115,17.0293,113500.0
2008-12-17 13:30:00,28.7,28.88,28.68,28.84,100000.0,17.0352,17.1421,17.0233,17.1183,100000.0
2008-12-17 13:40:00,28.84,29.04,28.81,29.04,174700.0,17.1183,17.237,17.1005,17.237,174700.0
2008-12-17 13:50:00,29.04,29.04,28.77,28.8,77600.0,17.237,17.237,17.0768,17.0946,77600.0
2008-12-17 14:00:00,28.8,28.88,28.69,28.8,71800.0,17.0946,17.1421,17.0293,17.0946,71800.0
2008-12-17 14:10:00,28.79,28.79,28.51,28.52,161300.0,17.0886,17.0886,16.9224,16.9284,161300.0
2008-12-17 14:20:00,28.53,28.65,28.42,28.43,177500.0,16.9343,17.0055,16.869,16.875,177500.0
2008-12-17 14:30:00,28.43,28.59,28.25,28.4,131400.0,16.875,16.9699,16.7681,16.8571,131400.0
2008-12-17 14:40:00,28.39,28.61,28.35,28.61,158600.0,16.8512,16.9818,16.8275,16.9818,158600.0
2008-12-17 14:50:00,28.63,28.85,28.52,28.71,147300.0,16.9937,17.1242,16.9284,17.0411,147300.0
2008-12-17 15:00:00,28.73,29.0,28.72,28.93,328200.0,17.053,17.2133,17.0471,17.1717,328200.0
2008-12-17 15:10:00,28.93,29.01,28.74,28.85,263100.0,17.1717,17.2192,17.059,17.1242,263100.0
2008-12-17 15:20:00,28.85,28.89,28.57,28.68,181300.0,17.1242,17.148,16.9581,17.0233,181300.0
2008-12-17 15:30:00,28.68,28.7,28.41,28.47,213000.0,17.0233,17.0352,16.8631,16.8987,213000.0
2008-12-17 15:40:00,28.5,28.87,28.49,28.84,258600.0,16.9165,17.1361,16.9106,17.1183,258600.0
2008-12-17 15:50:00,28.84,28.85,28.65,28.71,479400.0,17.1183,17.1242,17.0055,17.0411,479400.0
2008-12-18 09:30:00,28.79,29.05,28.55,28.87,214900.0,17.0886,17.243,16.9462,17.1361,214900.0
2008-12-18 09:40:00,28.9,28.91,28.69,28.85,230500.0,17.1539,17.1599,17.0293,17.1242,230500.0
2008-12-18 09:50:00,28.85,29.15,28.81,29.0,357700.0,17.1242,17.3023,17.1005,17.2133,357700.0
2008-12-18 10:00:00,29.0,29.16,28.81,29.1,416400.0,17.2133,17.3083,17.1005,17.2726,416400.0
2008-12-18 10:10:00,29.11,29.28,28.98,29.09,261300.0,17.2786,17.3795,17.2014,17.2667,261300.0
2008-12-18 10:20:00,29.1,29.14,29.0,29.09,238200.0,17.2726,17.2964,17.2133,17.2667,238200.0
2008-12-18 10:30:00,29.09,29.37,29.06,29.33,210000.0,17.2667,17.4329,17.2489,17.4092,210000.0
2008-12-18 10:40:00,29.33,29.56,29.28,29.48,337600.0,17.4092,17.5457,17.3795,17.4982,337600.0
2008-12-18 10:50:00,29.47,29.63,29.45,29.59,292700.0,17.4923,17.5872,17.4804,17.5635,292700.0
2008-12-18 11:00:00,29.58,29.66,29.49,29.62,204700.0,17.5575,17.605,17.5041,17.5813,204700.0
2008-12-18 11:10:00,29.62,29.62,29.23,29.27,223000.0,17.5813,17.5813,17.3498,17.3735,223000.0
2008-12-18 11:20:00,29.26,29.27,29.14,29.27,272000.0,17.3676,17.3735,17.2964,17.3735,272000.0
2008-12-18 11:30:00,29.27,29.35,29.2,29.34,120200.0,17.3735,17.421,17.332,17.4151,120200.0
2008-12-18 11:40:00,29.34,29.35,29.2,29.26,161100.0,17.4151,17.421,17.332,17.3676,161100.0
2008-12-18 11:50:00,29.26,29.32,29.21,29.29,92200.0,17.3676,17.4032,17.3379,17.3854,92200.0
2008-12-18 12:00:00,29.28,29.33,29.0,29.22,206900.0,17.3795,17.4092,17.2133,17.3439,206900.0
2008-12-18 12:10:00,29.2,29.21,29.08,29.18,111400.0,17.332,17.3379,17.2608,17.3201,111400.0
2008-12-18 12:20:00,29.18,29.2,29.09,29.1,93900.0,17.3201,17.332,17.2667,17.2726,93900.0
2008-12-18 12:30:00,29.12,29.16,29.03,29.05,62200.0,17.2845,17.3083,17.2311,17.243,62200.0
2008-12-18 12:40:00,29.06,29.14,29.01,29.13,95200.0,17.2489,17.2964,17.2192,17.2904,95200.0
2008-12-18 12:50:00,29.14,29.14,29.0,29.01,101700.0,17.2964,17.2964,17.2133,17.2192,101700.0
2008-12-18 13:00:00,29.0,29.01,28.92,28.97,123300.0,17.2133,17.2192,17.1658,17.1955,123300.0
2008-12-18 13:10:00,28.98,29.12,28.93,29.1,104900.0,17.2014,17.2845,17.1717,17.2726,104900.0
2008-12-18 13:20:00,29.09,29.09,28.77,28.92,137500.0,17.2667,17.2667,17.0768,17.1658,137500.0
2008-12-18 13:30:00,28.9,29.02,28.77,28.91,95300.0,17.1539,17.2252,17.0768,17.1599,95300.0
2008-12-18 13:40:00,28.92,28.93,28.76,28.8,142700.0,17.1658,17.1717,17.0708,17.0946,142700.0
2008-12-18 13:50:00,28.8,28.84,28.76,28.77,84600.0,17.0946,17.1183,17.0708,17.0768,84600.0
2008-12-18 14:00:00,28.77,28.84,28.76,28.77,103100.0,17.0768,17.1183,17.0708,17.0768,103100.0
2008-12-18 14:10:00,28.77,28.83,28.71,28.71,122300.0,17.0768,17.1124,17.0411,17.0411,122300.0
2008-12-18 14:20:00,28.71,28.71,28.37,28.53,349500.0,17.0411,17.0411,16.8393,16.9343,349500.0
2008-12-18 14:30:00,28.51,28.52,28.26,28.45,249400.0,16.9224,16.9284,16.774,16.8868,249400.0
2008-12-18 14:40:00,28.46,28.62,28.29,28.58,245500.0,16.8928,16.9877,16.7919,16.964,245500.0
2008-12-18 14:50:00,28.58,28.64,28.47,28.51,165600.0,16.964,16.9996,16.8987,16.9224,165600.0
2008-12-18 15:00:00,28.51,28.51,28.26,28.36,171200.0,16.9224,16.9224,16.774,16.8334,171200.0
2008-12-18 15:10:00,28.37,28.37,28.14,28.26,210700.0,16.8393,16.8393,16.7028,16.774,210700.0
2008-12-18 15:20:00,28.25,28.27,27.92,28.02,370100.0,16.7681,16.78,16.5722,16.6316,370100.0
2008-12-18 15:30:00,28.03,28.37,28.0,28.2,347900.0,16.6375,16.8393,16.6197,16.7384,347900.0
2008-12-18 15:40:00,28.2,28.35,28.06,28.29,497400.0,16.7384,16.8275,16.6553,16.7919,497400.0
2008-12-18 15:50:00,28.28,28.41,28.21,28.31,562600.0,16.7859,16.8631,16.7444,16.8037,562600.0
2008-12-19 09:30:00,27.89,28.97,27.89,28.21,1038000.0,16.5544,17.1955,16.5544,16.7444,1038000.0
2008-12-19 09:40:00,28.22,28.42,27.84,28.06,299200.0,16.7503,16.869,16.5248,16.6553,299200.0
2008-12-19 09:50:00,28.05,28.21,28.02,28.06,116800.0,16.6494,16.7444,16.6316,16.6553,116800.0
2008-12-19 10:00:00,28.06,28.1,27.9,27.99,129500.0,16.6553,16.6791,16.5604,16.6138,129500.0
2008-12-19 10:10:00,27.98,28.18,27.94,28.18,176900.0,16.6078,16.7266,16.5841,16.7266,176900.0
2008-12-19 10:20:00,28.18,28.41,28.16,28.24,178000.0,16.7266,16.8631,16.7147,16.7622,178000.0
2008-12-19 10:30:00,28.25,28.41,28.14,28.4,98200.0,16.7681,16.8631,16.7028,16.8571,98200.0
2008-12-19 10:40:00,28.4,28.63,28.39,28.46,138800.0,16.8571,16.9937,16.8512,16.8928,138800.0
2008-12-19 10:50:00,28.48,28.59,28.33,28.39,104400.0,16.9046,16.9699,16.8156,16.8512,104400.0
2008-12-19 11:00:00,28.41,28.53,28.3,28.35,121600.0,16.8631,16.9343,16.7978,16.8275,121600.0
2008-12-19 11:10:00,28.35,28.48,28.22,28.25,139000.0,16.8275,16.9046,16.7503,16.7681,139000.0
2008-12-19 11:20:00,28.25,28.41,28.25,28.29,111000.0,16.7681,16.8631,16.7681,16.7919,111000.0
2008-12-19 11:30:00,28.29,28.38,28.29,28.33,83500.0,16.7919,16.8453,16.7919,16.8156,83500.0
2008-12-19 11:40:00,28.33,28.36,28.22,28.26,78900.0,16.8156,16.8334,16.7503,16.774,78900.0
2008-12-19 11:50:00,28.26,28.33,28.12,28.16,114600.0,16.774,16.8156,16.6909,16.7147,114600.0
2008-12-19 12:00:00,28.15,28.17,27.83,27.93,233200.0,16.7088,16.7206,16.5188,16.5782,233200.0
2008-12-19 12:10:00,27.93,28.09,27.91,27.92,104400.0,16.5782,16.6731,16.5663,16.5722,104400.0
2008-12-19 12:20:00,27.94,28.1,27.87,28.05,179000.0,16.5841,16.6791,16.5426,16.6494,179000.0
2008-12-19 12:30:00,28.05,28.13,27.97,28.02,107800.0,16.6494,16.6969,16.6019,16.6316,107800.0
2008-12-19 12:40:00,28.04,28.09,27.97,27.99,65800.0,16.6435,16.6731,16.6019,16.6138,65800.0
2008-12-19 12:50:00,27.98,28.04,27.9,27.99,50300.0,16.6078,16.6435,16.5604,16.6138,50300.0
2008-12-19 13:00:00,27.99,28.01,27.9,27.96,93700.0,16.6138,16.6257,16.5604,16.596,93700.0
2008-12-19 13:10:00,27.96,28.09,27.9,28.08,102500.0,16.596,16.6731,16.5604,16.6672,102500.0
2008-12-19 13:20:00,28.07,28.18,28.07,28.16,76700.0,16.6613,16.7266,16.6613,16.7147,76700.0
2008-12-19 13:30:00,28.17,28.25,28.16,28.19,69900.0,16.7206,16.7681,16.7147,16.7325,69900.0
2008-12-19 13:40:00,28.19,28.24,28.03,28.03,69900.0,16.7325,16.7622,16.6375,16.6375,69900.0
2008-12-19 13:50:00,28.03,28.1,27.95,28.0,82300.0,16.6375,16.6791,16.59,16.6197,82300.0
2008-12-19 14:00:00,27.99,28.19,27.99,28.03,90000.0,16.6138,16.7325,16.6138,16.6375,90000.0
2008-12-19 14:10:00,28.04,28.12,27.93,28.02,96300.0,16.6435,16.6909,16.5782,16.6316,96300.0
2008-12-19 14:20:00,28.02,28.08,27.92,28.01,117400.0,16.6316,16.6672,16.5722,16.6257,117400.0
2008-12-19 14:30:00,28.01,28.14,27.95,28.02,191400.0,16.6257,16.7028,16.59,16.6316,191400.0
2008-12-19 14:40:00,28.04,28.2,28.04,28.14,97700.0,16.6435,16.7384,16.6435,16.7028,97700.0
2008-12-19 14:50:00,28.11,28.18,27.84,27.94,138800.0,16.685,16.7266,16.5248,16.5841,138800.0
2008-12-19 15:00:00,27.95,28.12,27.9,28.06,117700.0,16.59,16.6909,16.5604,16.6553,117700.0
2008-12-19 15:10:00,28.06,28.11,27.9,27.93,165200.0,16.6553,16.685,16.5604,16.5782,165200.0
2008-12-19 15:20:00,27.93,28.22,27.86,28.2,257000.0,16.5782,16.7503,16.5366,16.7384,257000.0
2008-12-19 15:30:00,28.19,28.22,28.02,28.09,223900.0,16.7325,16.7503,16.6316,16.6731,223900.0
2008-12-19 15:40:00,28.09,28.22,28.03,28.05,383800.0,16.6731,16.7503,16.6375,16.6494,383800.0
2008-12-19 15:50:00,28.05,28.11,27.98,28.02,855700.0,16.6494,16.685,16.6078,16.6316,855700.0
2008-12-22 09:30:00,28.4,28.5,28.04,28.14,192100.0,16.8571,16.9165,16.6435,16.7028,192100.0
2008-12-22 09:40:00,28.12,28.22,27.84,28.01,152600.0,16.6909,16.7503,16.5248,16.6257,152600.0
2008-12-22 09:50:00,28.01,28.12,27.89,27.97,115100.0,16.6257,16.6909,16.5544,16.6019,115100.0
2008-12-22 10:00:00,27.98,28.02,27.78,27.89,114600.0,16.6078,16.6316,16.4891,16.5544,114600.0
2008-12-22 10:10:00,27.89,28.05,27.8,28.04,116000.0,16.5544,16.6494,16.501,16.6435,116000.0
2008-12-22 10:20:00,28.03,28.06,27.84,27.85,140000.0,16.6375,16.6553,16.5248,16.5307,140000.0
2008-12-22 10:30:00,27.85,27.89,27.8,27.82,96700.0,16.5307,16.5544,16.501,16.5129,96700.0
2008-12-22 10:40:00,27.82,27.83,27.62,27.66,166100.0,16.5129,16.5188,16.3942,16.4179,166100.0
2008-12-22 10:50:00,27.65,27.65,27.5,27.52,177000.0,16.412,16.412,16.3229,16.3348,177000.0
2008-12-22 11:00:00,27.51,27.52,27.28,27.31,300600.0,16.3289,16.3348,16.1924,16.2102,300600.0
2008-12-22 11:10:00,27.31,27.49,27.24,27.3,215400.0,16.2102,16.317,16.1686,16.2042,215400.0
2008-12-22 11:20:00,27.3,27.33,27.12,27.19,199800.0,16.2042,16.222,16.0974,16.1389,199800.0
2008-12-22 11:30:00,27.18,27.19,27.02,27.09,261200.0,16.133,16.1389,16.038,16.0796,261200.0
2008-12-22 11:40:00,27.09,27.12,27.05,27.09,189400.0,16.0796,16.0974,16.0558,16.0796,189400.0
2008-12-22 11:50:00,27.1,27.12,27.03,27.03,176900.0,16.0855,16.0974,16.044,16.044,176900.0
2008-12-22 12:00:00,27.03,27.03,26.8,26.82,244200.0,16.044,16.044,15.9074,15.9193,244200.0
2008-12-22 12:10:00,26.84,27.1,26.84,27.1,121800.0,15.9312,16.0855,15.9312,16.0855,121800.0
2008-12-22 12:20:00,27.1,27.1,26.96,27.03,90400.0,16.0855,16.0855,16.0024,16.044,90400.0
2008-12-22 12:30:00,27.03,27.17,27.0,27.09,184200.0,16.044,16.1271,16.0262,16.0796,184200.0
2008-12-22 12:40:00,27.09,27.24,27.09,27.11,112000.0,16.0796,16.1686,16.0796,16.0915,112000.0
2008-12-22 12:50:00,27.11,27.29,27.09,27.09,152800.0,16.0915,16.1983,16.0796,16.0796,152800.0
2008-12-22 13:00:00,27.1,27.25,27.09,27.15,85600.0,16.0855,16.1745,16.0796,16.1152,85600.0
2008-12-22 13:10:00,27.16,27.28,27.13,27.25,125200.0,16.1211,16.1924,16.1033,16.1745,125200.0
2008-12-22 13:20:00,27.27,27.31,27.2,27.25,85100.0,16.1864,16.2102,16.1449,16.1745,85100.0
2008-12-22 13:30:00,27.25,27.27,27.17,27.23,80200.0,16.1745,16.1864,16.1271,16.1627,80200.0
2008-12-22 13:40:00,27.24,27.28,27.08,27.1,98300.0,16.1686,16.1924,16.0736,16.0855,98300.0
2008-12-22 13:50:00,27.11,27.2,27.08,27.1,96800.0,16.0915,16.1449,16.0736,16.0855,96800.0
2008-12-22 14:00:00,27.09,27.25,27.03,27.21,104600.0,16.0796,16.1745,16.044,16.1508,104600.0
2008-12-22 14:10:00,27.2,27.2,27.02,27.09,118600.0,16.1449,16.1449,16.038,16.0796,118600.0
2008-12-22 14:20:00,27.1,27.12,26.93,27.01,175300.0,16.0855,16.0974,15.9846,16.0321,175300.0
2008-12-22 14:30:00,27.02,27.06,26.92,27.05,104300.0,16.038,16.0618,15.9787,16.0558,104300.0
2008-12-22 14:40:00,27.05,27.18,27.02,27.17,95300.0,16.0558,16.133,16.038,16.1271,95300.0
2008-12-22 14:50:00,27.16,27.17,26.92,26.95,146200.0,16.1211,16.1271,15.9787,15.9965,146200.0
2008-12-22 15:00:00,26.95,26.99,26.84,26.9,221600.0,15.9965,16.0202,15.9312,15.9668,221600.0
2008-12-22 15:10:00,26.91,27.08,26.88,27.02,232000.0,15.9727,16.0736,15.9549,16.038,232000.0
2008-12-22 15:20:00,27.02,27.02,26.85,26.91,188100.0,16.038,16.038,15.9371,15.9727,188100.0
2008-12-22 15:30:00,26.92,27.1,26.9,27.07,214700.0,15.9787,16.0855,15.9668,16.0677,214700.0
2008-12-22 15:40:00,27.06,27.15,26.99,27.12,301200.0,16.0618,16.1152,16.0202,16.0974,301200.0
2008-12-22 15:50:00,27.13,27.39,27.13,27.29,461900.0,16.1033,16.2576,16.1033,16.1983,461900.0
2008-12-23 09:30:00,27.07,27.43,26.99,27.12,174600.0,16.0677,16.2814,16.0202,16.0974,174600.0
2008-12-23 09:40:00,27.11,27.3,27.03,27.04,212300.0,16.0915,16.2042,16.044,16.0499,212300.0
2008-12-23 09:50:00,27.04,27.26,27.04,27.25,162700.0,16.0499,16.1805,16.0499,16.1745,162700.0
2008-12-23 10:00:00,27.25,27.28,27.01,27.01,292400.0,16.1745,16.1924,16.0321,16.0321,292400.0
2008-12-23 10:10:00,27.01,27.05,26.67,26.67,242600.0,16.0321,16.0558,15.8303,15.8303,242600.0
2008-12-23 10:20:00,26.67,26.71,26.5,26.7,340700.0,15.8303,15.854,15.7294,15.8481,340700.0
2008-12-23 10:30:00,26.7,26.91,26.7,26.87,259200.0,15.8481,15.9727,15.8481,15.949,259200.0
2008-12-23 10:40:00,26.86,26.98,26.8,26.88,96800.0,15.9431,16.0143,15.9074,15.9549,96800.0
2008-12-23 10:50:00,26.87,26.9,26.8,26.81,83300.0,15.949,15.9668,15.9074,15.9134,83300.0
2008-12-23 11:00:00,26.8,26.9,26.7,26.74,98400.0,15.9074,15.9668,15.8481,15.8718,98400.0
2008-12-23 11:10:00,26.74,26.74,26.58,26.59,108200.0,15.8718,15.8718,15.7769,15.7828,108200.0
2008-12-23 11:20:00,26.59,26.75,26.58,26.72,96400.0,15.7828,15.8778,15.7769,15.86,96400.0
2008-12-23 11:30:00,26.72,26.76,26.7,26.75,93800.0,15.86,15.8837,15.8481,15.8778,93800.0
2008-12-23 11:40:00,26.76,26.81,26.69,26.75,132400.0,15.8837,15.9134,15.8422,15.8778,132400.0
2008-12-23 11:50:00,26.76,26.77,26.63,26.63,65100.0,15.8837,15.8896,15.8065,15.8065,65100.0
2008-12-23 12:00:00,26.64,26.68,26.53,26.56,66300.0,15.8125,15.8362,15.7472,15.765,66300.0
2008-12-23 12:10:00,26.58,26.7,26.56,26.69,60400.0,15.7769,15.8481,15.765,15.8422,60400.0
2008-12-23 12:20:00,26.68,26.75,26.66,26.74,65000.0,15.8362,15.8778,15.8243,15.8718,65000.0
2008-12-23 12:30:00,26.73,26.78,26.57,26.59,63500.0,15.8659,15.8956,15.7709,15.7828,63500.0
2008-12-23 12:40:00,26.59,26.66,26.46,26.5,194000.0,15.7828,15.8243,15.7056,15.7294,194000.0
2008-12-23 12:50:00,26.5,26.58,26.5,26.55,111400.0,15.7294,15.7769,15.7294,15.7591,111400.0
2008-12-23 13:00:00,26.55,26.57,26.47,26.52,86900.0,15.7591,15.7709,15.7116,15.7412,86900.0
2008-12-23 13:10:00,26.53,26.56,26.45,26.48,72400.0,15.7472,15.765,15.6997,15.7175,72400.0
2008-12-23 13:20:00,26.48,26.55,26.42,26.5,90000.0,15.7175,15.7591,15.6819,15.7294,90000.0
2008-12-23 13:30:00,26.5,26.54,26.43,26.49,51000.0,15.7294,15.7531,15.6878,15.7234,51000.0
2008-12-23 13:40:00,26.48,26.59,26.48,26.57,86900.0,15.7175,15.7828,15.7175,15.7709,86900.0
2008-12-23 13:50:00,26.57,26.72,26.57,26.7,140200.0,15.7709,15.86,15.7709,15.8481,140200.0
2008-12-23 14:00:00,26.7,26.75,26.66,26.67,105700.0,15.8481,15.8778,15.8243,15.8303,105700.0
2008-12-23 14:10:00,26.67,26.72,26.65,26.7,120300.0,15.8303,15.86,15.8184,15.8481,120300.0
2008-12-23 14:20:00,26.7,26.75,26.65,26.67,104000.0,15.8481,15.8778,15.8184,15.8303,104000.0
2008-12-23 14:30:00,26.68,26.72,26.5,26.54,176600.0,15.8362,15.86,15.7294,15.7531,176600.0
2008-12-23 14:40:00,26.53,26.6,26.47,26.49,127100.0,15.7472,15.7887,15.7116,15.7234,127100.0
2008-12-23 14:50:00,26.48,26.56,26.35,26.49,123000.0,15.7175,15.765,15.6403,15.7234,123000.0
2008-12-23 15:00:00,26.47,26.5,26.31,26.38,88400.0,15.7116,15.7294,15.6166,15.6582,88400.0
2008-12-23 15:10:00,26.38,26.65,26.38,26.47,116800.0,15.6582,15.8184,15.6582,15.7116,116800.0
2008-12-23 15:20:00,26.48,26.64,26.41,26.56,101700.0,15.7175,15.8125,15.676,15.765,101700.0
2008-12-23 15:30:00,26.55,26.68,26.41,26.41,165900.0,15.7591,15.8362,15.676,15.676,165900.0
2008-12-23 15:40:00,26.41,26.5,26.39,26.45,110100.0,15.676,15.7294,15.6641,15.6997,110100.0
2008-12-23 15:50:00,26.46,26.51,26.39,26.43,279300.0,15.7056,15.7353,15.6641,15.6878,279300.0
2008-12-24 09:00:00,26.56,26.56,26.56,26.56,1000.0,15.765,15.765,15.765,15.765,1000.0
2008-12-24 09:10:00,26.56,26.56,26.56,26.56,0.0,15.765,15.765,15.765,15.765,0.0
2008-12-24 09:20:00,26.29,26.29,26.0,26.0,1300.0,15.6047,15.6047,15.4326,15.4326,1300.0
2008-12-24 09:30:00,26.33,26.68,26.33,26.39,85700.0,15.6285,15.8362,15.6285,15.6641,85700.0
2008-12-24 09:40:00,26.39,26.59,26.38,26.47,53200.0,15.6641,15.7828,15.6582,15.7116,53200.0
2008-12-24 09:50:00,26.51,26.62,26.43,26.47,51700.0,15.7353,15.8006,15.6878,15.7116,51700.0
2008-12-24 10:00:00,26.47,26.54,26.39,26.51,51800.0,15.7116,15.7531,15.6641,15.7353,51800.0
2008-12-24 10:10:00,26.51,26.74,26.5,26.64,78600.0,15.7353,15.8718,15.7294,15.8125,78600.0
2008-12-24 10:20:00,26.65,26.75,26.63,26.69,91100.0,15.8184,15.8778,15.8065,15.8422,91100.0
2008-12-24 10:30:00,26.67,26.72,26.54,26.56,49300.0,15.8303,15.86,15.7531,15.765,49300.0
2008-12-24 10:40:00,26.56,26.58,26.47,26.54,75800.0,15.765,15.7769,15.7116,15.7531,75800.0
2008-12-24 10:50:00,26.54,26.56,26.49,26.53,56100.0,15.7531,15.765,15.7234,15.7472,56100.0
2008-12-24 11:00:00,26.53,26.54,26.47,26.49,34900.0,15.7472,15.7531,15.7116,15.7234,34900.0
2008-12-24 11:10:00,26.5,26.53,26.47,26.49,37100.0,15.7294,15.7472,15.7116,15.7234,37100.0
2008-12-24 11:20:00,26.5,26.55,26.47,26.55,53500.0,15.7294,15.7591,15.7116,15.7591,53500.0
2008-12-24 11:30:00,26.55,26.65,26.53,26.64,37700.0,15.7591,15.8184,15.7472,15.8125,37700.0
2008-12-24 11:40:00,26.64,26.65,26.6,26.62,47100.0,15.8125,15.8184,15.7887,15.8006,47100.0
2008-12-24 11:50:00,26.62,26.65,26.6,26.64,43200.0,15.8006,15.8184,15.7887,15.8125,43200.0
2008-12-24 12:00:00,26.64,26.65,26.63,26.64,45500.0,15.8125,15.8184,15.8065,15.8125,45500.0
2008-12-24 12:10:00,26.64,26.65,26.6,26.65,43400.0,15.8125,15.8184,15.7887,15.8184,43400.0
2008-12-24 12:20:00,26.65,26.65,26.56,26.57,64700.0,15.8184,15.8184,15.765,15.7709,64700.0
2008-12-24 12:30:00,26.57,26.6,26.55,26.56,28700.0,15.7709,15.7887,15.7591,15.765,28700.0
2008-12-24 12:40:00,26.56,26.67,26.56,26.65,106000.0,15.765,15.8303,15.765,15.8184,106000.0
2008-12-24 12:50:00,26.65,26.75,26.64,26.7,271100.0,15.8184,15.8778,15.8125,15.8481,271100.0
2008-12-26 09:30:00,26.19,26.97,26.19,26.91,123100.0,15.5454,16.0084,15.5454,15.9727,123100.0
2008-12-26 09:40:00,26.9,27.21,26.9,27.16,155700.0,15.9668,16.1508,15.9668,16.1211,155700.0
2008-12-26 09:50:00,27.16,27.16,26.7,26.7,109700.0,16.1211,16.1211,15.8481,15.8481,109700.0
2008-12-26 10:00:00,26.7,26.92,26.69,26.92,77800.0,15.8481,15.9787,15.8422,15.9787,77800.0
2008-12-26 10:10:00,26.93,27.01,26.75,26.76,72200.0,15.9846,16.0321,15.8778,15.8837,72200.0
2008-12-26 10:20:00,26.77,26.82,26.69,26.81,50800.0,15.8896,15.9193,15.8422,15.9134,50800.0
2008-12-26 10:30:00,26.8,26.86,26.72,26.74,54900.0,15.9074,15.9431,15.86,15.8718,54900.0
2008-12-26 10:40:00,26.75,26.75,26.63,26.64,21100.0,15.8778,15.8778,15.8065,15.8125,21100.0
2008-12-26 10:50:00,26.64,26.65,26.6,26.63,15800.0,15.8125,15.8184,15.7887,15.8065,15800.0
2008-12-26 11:00:00,26.64,26.72,26.61,26.71,25300.0,15.8125,15.86,15.7947,15.854,25300.0
2008-12-26 11:10:00,26.7,26.72,26.67,26.72,31400.0,15.8481,15.86,15.8303,15.86,31400.0
2008-12-26 11:20:00,26.72,26.73,26.69,26.7,33100.0,15.86,15.8659,15.8422,15.8481,33100.0
2008-12-26 11:30:00,26.69,26.75,26.69,26.74,40300.0,15.8422,15.8778,15.8422,15.8718,40300.0
2008-12-26 11:40:00,26.73,26.74,26.62,26.66,17700.0,15.8659,15.8718,15.8006,15.8243,17700.0
2008-12-26 11:50:00,26.66,26.71,26.65,26.65,10900.0,15.8243,15.854,15.8184,15.8184,10900.0
2008-12-26 12:00:00,26.66,26.8,26.66,26.73,24200.0,15.8243,15.9074,15.8243,15.8659,24200.0
2008-12-26 12:10:00,26.75,26.75,26.68,26.68,5400.0,15.8778,15.8778,15.8362,15.8362,5400.0
2008-12-26 12:20:00,26.69,26.71,26.65,26.65,17100.0,15.8422,15.854,15.8184,15.8184,17100.0
2008-12-26 12:30:00,26.65,26.67,26.64,26.66,18200.0,15.8184,15.8303,15.8125,15.8243,18200.0
2008-12-26 12:40:00,26.66,26.66,26.54,26.54,37000.0,15.8243,15.8243,15.7531,15.7531,37000.0
2008-12-26 12:50:00,26.54,26.57,26.5,26.55,27700.0,15.7531,15.7709,15.7294,15.7591,27700.0
2008-12-26 13:00:00,26.55,26.57,26.52,26.56,9700.0,15.7591,15.7709,15.7412,15.765,9700.0
2008-12-26 13:10:00,26.56,26.57,26.53,26.54,11600.0,15.765,15.7709,15.7472,15.7531,11600.0
2008-12-26 13:20:00,26.54,26.55,26.51,26.55,12700.0,15.7531,15.7591,15.7353,15.7591,12700.0
2008-12-26 13:30:00,26.55,26.64,26.54,26.58,34500.0,15.7591,15.8125,15.7531,15.7769,34500.0
2008-12-26 13:40:00,26.58,26.59,26.51,26.54,23900.0,15.7769,15.7828,15.7353,15.7531,23900.0
2008-12-26 13:50:00,26.55,26.58,26.52,26.53,13900.0,15.7591,15.7769,15.7412,15.7472,13900.0
2008-12-26 14:00:00,26.52,26.66,26.52,26.65,59800.0,15.7412,15.8243,15.7412,15.8184,59800.0
2008-12-26 14:10:00,26.64,26.71,26.64,26.68,27900.0,15.8125,15.854,15.8125,15.8362,27900.0
2008-12-26 14:20:00,26.67,26.72,26.64,26.66,38900.0,15.8303,15.86,15.8125,15.8243,38900.0
2008-12-26 14:30:00,26.65,26.75,26.65,26.74,21900.0,15.8184,15.8778,15.8184,15.8718,21900.0
2008-12-26 14:40:00,26.73,26.75,26.67,26.67,15300.0,15.8659,15.8778,15.8303,15.8303,15300.0
2008-12-26 14:50:00,26.68,26.68,26.64,26.68,25500.0,15.8362,15.8362,15.8125,15.8362,25500.0
2008-12-26 15:00:00,26.69,26.69,26.63,26.67,22500.0,15.8422,15.8422,15.8065,15.8303,22500.0
2008-12-26 15:10:00,26.67,26.74,26.66,26.7,31800.0,15.8303,15.8718,15.8243,15.8481,31800.0
2008-12-26 15:20:00,26.7,26.83,26.7,26.82,34100.0,15.8481,15.9253,15.8481,15.9193,34100.0
2008-12-26 15:30:00,26.81,26.82,26.72,26.73,51800.0,15.9134,15.9193,15.86,15.8659,51800.0
2008-12-26 15:40:00,26.73,26.76,26.69,26.73,47300.0,15.8659,15.8837,15.8422,15.8659,47300.0
2008-12-26 15:50:00,26.72,26.73,26.63,26.7,161600.0,15.86,15.8659,15.8065,15.8481,161600.0
2008-12-29 09:30:00,27.12,27.12,26.58,26.78,65000.0,16.0974,16.0974,15.7769,15.8956,65000.0
2008-12-29 09:40:00,26.79,26.81,26.39,26.5,123400.0,15.9015,15.9134,15.6641,15.7294,123400.0
2008-12-29 09:50:00,26.5,26.57,26.35,26.47,73400.0,15.7294,15.7709,15.6403,15.7116,73400.0
2008-12-29 10:00:00,26.49,26.49,26.16,26.18,129500.0,15.7234,15.7234,15.5276,15.5394,129500.0
2008-12-29 10:10:00,26.18,26.22,26.05,26.06,95800.0,15.5394,15.5632,15.4623,15.4682,95800.0
2008-12-29 10:20:00,26.06,26.08,25.93,26.08,95800.0,15.4682,15.4801,15.391,15.4801,95800.0
2008-12-29 10:30:00,26.06,26.09,25.86,25.89,108300.0,15.4682,15.486,15.3495,15.3673,108300.0
2008-12-29 10:40:00,25.89,25.97,25.85,25.85,74800.0,15.3673,15.4148,15.3436,15.3436,74800.0
2008-12-29 10:50:00,25.85,26.03,25.85,26.0,175300.0,15.3436,15.4504,15.3436,15.4326,175300.0
2008-12-29 11:00:00,25.99,26.1,25.96,26.03,56800.0,15.4267,15.492,15.4089,15.4504,56800.0
2008-12-29 11:10:00,26.03,26.04,25.95,25.97,46600.0,15.4504,15.4563,15.4029,15.4148,46600.0
2008-12-29 11:20:00,25.97,26.05,25.97,26.03,19700.0,15.4148,15.4623,15.4148,15.4504,19700.0
2008-12-29 11:30:00,26.04,26.17,26.02,26.11,46700.0,15.4563,15.5335,15.4445,15.4979,46700.0
2008-12-29 11:40:00,26.11,26.11,25.99,26.0,35400.0,15.4979,15.4979,15.4267,15.4326,35400.0
2008-12-29 11:50:00,26.01,26.04,25.98,26.0,18800.0,15.4385,15.4563,15.4207,15.4326,18800.0
2008-12-29 12:00:00,26.01,26.05,25.94,25.94,48200.0,15.4385,15.4623,15.397,15.397,48200.0
2008-12-29 12:10:00,25.94,25.97,25.92,25.95,15400.0,15.397,15.4148,15.3851,15.4029,15400.0
2008-12-29 12:20:00,25.95,25.99,25.92,25.94,21000.0,15.4029,15.4267,15.3851,15.397,21000.0
2008-12-29 12:30:00,25.94,25.98,25.9,25.91,75600.0,15.397,15.4207,15.3732,15.3792,75600.0
2008-12-29 12:40:00,25.91,26.02,25.88,25.93,272600.0,15.3792,15.4445,15.3614,15.391,272600.0
2008-12-29 12:50:00,25.92,25.94,25.88,25.9,78700.0,15.3851,15.397,15.3614,15.3732,78700.0
2008-12-29 13:00:00,25.9,25.93,25.86,25.92,128700.0,15.3732,15.391,15.3495,15.3851,128700.0
2008-12-29 13:10:00,25.92,26.0,25.86,25.9,91800.0,15.3851,15.4326,15.3495,15.3732,91800.0
2008-12-29 13:20:00,25.91,25.92,25.88,25.91,89900.0,15.3792,15.3851,15.3614,15.3792,89900.0
2008-12-29 13:30:00,25.9,26.06,25.9,26.05,106300.0,15.3732,15.4682,15.3732,15.4623,106300.0
2008-12-29 13:40:00,26.06,26.08,25.97,26.06,63800.0,15.4682,15.4801,15.4148,15.4682,63800.0
2008-12-29 13:50:00,26.06,26.09,26.0,26.07,46300.0,15.4682,15.486,15.4326,15.4741,46300.0
2008-12-29 14:00:00,26.06,26.06,25.98,25.99,45400.0,15.4682,15.4682,15.4207,15.4267,45400.0
2008-12-29 14:10:00,25.99,26.04,25.95,26.04,58100.0,15.4267,15.4563,15.4029,15.4563,58100.0
2008-12-29 14:20:00,26.03,26.13,25.97,26.09,43100.0,15.4504,15.5098,15.4148,15.486,43100.0
2008-12-29 14:30:00,26.1,26.11,26.02,26.03,84000.0,15.492,15.4979,15.4445,15.4504,84000.0
2008-12-29 14:40:00,26.03,26.05,26.0,26.02,32600.0,15.4504,15.4623,15.4326,15.4445,32600.0
2008-12-29 14:50:00,26.01,26.17,26.01,26.14,60500.0,15.4385,15.5335,15.4385,15.5157,60500.0
2008-12-29 15:00:00,26.14,26.35,26.1,26.28,92100.0,15.5157,15.6403,15.492,15.5988,92100.0
2008-12-29 15:10:00,26.29,26.3,26.12,26.15,93100.0,15.6047,15.6107,15.5038,15.5216,93100.0
2008-12-29 15:20:00,26.15,26.27,26.15,26.18,94900.0,15.5216,15.5929,15.5216,15.5394,94900.0
2008-12-29 15:30:00,26.18,26.3,26.1,26.19,122700.0,15.5394,15.6107,15.492,15.5454,122700.0
2008-12-29 15:40:00,26.2,26.39,26.19,26.34,171200.0,15.5513,15.6641,15.5454,15.6344,171200.0
2008-12-29 15:50:00,26.34,26.38,26.25,26.35,220300.0,15.6344,15.6582,15.581,15.6403,220300.0
2008-12-30 09:30:00,26.47,26.99,26.47,26.84,163900.0,15.7116,16.0202,15.7116,15.9312,163900.0
2008-12-30 09:40:00,26.86,26.99,26.82,26.97,99300.0,15.9431,16.0202,15.9193,16.0084,99300.0
2008-12-30 09:50:00,26.97,27.08,26.88,26.9,136400.0,16.0084,16.0736,15.9549,15.9668,136400.0
2008-12-30 10:00:00,26.9,27.02,26.7,27.01,236200.0,15.9668,16.038,15.8481,16.0321,236200.0
2008-12-30 10:10:00,27.01,27.25,26.91,27.11,170900.0,16.0321,16.1745,15.9727,16.0915,170900.0
2008-12-30 10:20:00,27.12,27.23,27.1,27.18,68200.0,16.0974,16.1627,16.0855,16.133,68200.0
2008-12-30 10:30:00,27.18,27.32,27.18,27.25,186500.0,16.133,16.2161,16.133,16.1745,186500.0
2008-12-30 10:40:00,27.24,27.43,27.21,27.42,116000.0,16.1686,16.2814,16.1508,16.2755,116000.0
2008-12-30 10:50:00,27.42,27.45,27.28,27.3,84300.0,16.2755,16.2933,16.1924,16.2042,84300.0
2008-12-30 11:00:00,27.31,27.34,27.28,27.32,48100.0,16.2102,16.228,16.1924,16.2161,48100.0
2008-12-30 11:10:00,27.32,27.42,27.3,27.4,85500.0,16.2161,16.2755,16.2042,16.2636,85500.0
2008-12-30 11:20:00,27.4,27.55,27.36,27.51,174500.0,16.2636,16.3526,16.2398,16.3289,174500.0
2008-12-30 11:30:00,27.51,27.63,27.45,27.53,149100.0,16.3289,16.4001,16.2933,16.3407,149100.0
2008-12-30 11:40:00,27.54,27.89,27.54,27.81,170300.0,16.3467,16.5544,16.3467,16.5069,170300.0
2008-12-30 11:50:00,27.79,27.79,27.65,27.66,74400.0,16.4951,16.4951,16.412,16.4179,74400.0
2008-12-30 12:00:00,27.66,27.74,27.53,27.53,50700.0,16.4179,16.4654,16.3407,16.3407,50700.0
2008-12-30 12:10:00,27.55,27.61,27.5,27.56,216900.0,16.3526,16.3882,16.3229,16.3586,216900.0
2008-12-30 12:20:00,27.57,27.61,27.5,27.55,143800.0,16.3645,16.3882,16.3229,16.3526,143800.0
2008-12-30 12:30:00,27.55,27.57,27.35,27.36,141400.0,16.3526,16.3645,16.2339,16.2398,141400.0
2008-12-30 12:40:00,27.36,27.55,27.31,27.53,169700.0,16.2398,16.3526,16.2102,16.3407,169700.0
2008-12-30 12:50:00,27.52,27.59,27.47,27.54,81500.0,16.3348,16.3764,16.3051,16.3467,81500.0
2008-12-30 13:00:00,27.51,27.6,27.5,27.51,85100.0,16.3289,16.3823,16.3229,16.3289,85100.0
2008-12-30 13:10:00,27.53,27.54,27.39,27.39,97300.0,16.3407,16.3467,16.2576,16.2576,97300.0
2008-12-30 13:20:00,27.39,27.45,27.32,27.41,45800.0,16.2576,16.2933,16.2161,16.2695,45800.0
2008-12-30 13:30:00,27.41,27.41,27.25,27.26,93500.0,16.2695,16.2695,16.1745,16.1805,93500.0
2008-12-30 13:40:00,27.25,27.34,27.21,27.34,54600.0,16.1745,16.228,16.1508,16.228,54600.0
2008-12-30 13:50:00,27.34,27.39,27.21,27.22,80400.0,16.228,16.2576,16.1508,16.1567,80400.0
2008-12-30 14:00:00,27.21,27.27,27.11,27.26,104000.0,16.1508,16.1864,16.0915,16.1805,104000.0
2008-12-30 14:10:00,27.27,27.47,27.26,27.37,108300.0,16.1864,16.3051,16.1805,16.2458,108300.0
2008-12-30 14:20:00,27.38,27.5,27.38,27.49,63600.0,16.2517,16.3229,16.2517,16.317,63600.0
2008-12-30 14:30:00,27.5,27.53,27.4,27.4,53100.0,16.3229,16.3407,16.2636,16.2636,53100.0
2008-12-30 14:40:00,27.41,27.46,27.39,27.45,58700.0,16.2695,16.2992,16.2576,16.2933,58700.0
2008-12-30 14:50:00,27.45,27.47,27.4,27.41,44400.0,16.2933,16.3051,16.2636,16.2695,44400.0
2008-12-30 15:00:00,27.41,27.47,27.35,27.35,62900.0,16.2695,16.3051,16.2339,16.2339,62900.0
2008-12-30 15:10:00,27.36,27.38,27.3,27.36,60400.0,16.2398,16.2517,16.2042,16.2398,60400.0
2008-12-30 15:20:00,27.36,27.67,27.31,27.39,97800.0,16.2398,16.4238,16.2102,16.2576,97800.0
2008-12-30 15:30:00,27.39,27.49,27.35,27.45,147700.0,16.2576,16.317,16.2339,16.2933,147700.0
2008-12-30 15:40:00,27.44,27.62,27.41,27.54,224500.0,16.2873,16.3942,16.2695,16.3467,224500.0
2008-12-30 15:50:00,27.54,27.8,27.53,27.75,535900.0,16.3467,16.501,16.3407,16.4713,535900.0
2008-12-31 09:30:00,27.71,27.97,27.59,27.62,264100.0,16.4476,16.6019,16.3764,16.3942,264100.0
2008-12-31 09:40:00,27.6,27.8,27.6,27.78,99400.0,16.3823,16.501,16.3823,16.4891,99400.0
2008-12-31 09:50:00,27.77,27.77,27.63,27.73,78800.0,16.4832,16.4832,16.4001,16.4595,78800.0
2008-12-31 10:00:00,27.73,27.99,27.73,27.91,93300.0,16.4595,16.6138,16.4595,16.5663,93300.0
2008-12-31 10:10:00,27.91,27.97,27.88,27.96,61400.0,16.5663,16.6019,16.5485,16.596,61400.0
2008-12-31 10:20:00,27.96,28.03,27.92,28.0,65500.0,16.596,16.6375,16.5722,16.6197,65500.0
2008-12-31 10:30:00,28.0,28.08,27.98,28.06,64800.0,16.6197,16.6672,16.6078,16.6553,64800.0
2008-12-31 10:40:00,28.06,28.12,27.99,28.02,65700.0,16.6553,16.6909,16.6138,16.6316,65700.0
2008-12-31 10:50:00,28.01,28.09,28.0,28.05,52800.0,16.6257,16.6731,16.6197,16.6494,52800.0
2008-12-31 11:00:00,28.06,28.15,28.02,28.12,103900.0,16.6553,16.7088,16.6316,16.6909,103900.0
2008-12-31 11:10:00,28.12,28.26,28.1,28.25,143800.0,16.6909,16.774,16.6791,16.7681,143800.0
2008-12-31 11:20:00,28.25,28.32,28.19,28.23,78600.0,16.7681,16.8097,16.7325,16.7562,78600.0
2008-12-31 11:30:00,28.23,28.41,28.22,28.37,89100.0,16.7562,16.8631,16.7503,16.8393,89100.0
2008-12-31 11:40:00,28.37,28.41,28.19,28.26,101200.0,16.8393,16.8631,16.7325,16.774,101200.0
2008-12-31 11:50:00,28.26,28.35,28.2,28.3,147400.0,16.774,16.8275,16.7384,16.7978,147400.0
2008-12-31 12:00:00,28.3,28.44,28.28,28.42,55200.0,16.7978,16.8809,16.7859,16.869,55200.0
2008-12-31 12:10:00,28.43,28.43,28.18,28.19,46800.0,16.875,16.875,16.7266,16.7325,46800.0
2008-12-31 12:20:00,28.19,28.27,28.13,28.26,60100.0,16.7325,16.78,16.6969,16.774,60100.0
2008-12-31 12:30:00,28.25,28.29,28.21,28.25,35700.0,16.7681,16.7919,16.7444,16.7681,35700.0
2008-12-31 12:40:00,28.26,28.32,28.21,28.3,59900.0,16.774,16.8097,16.7444,16.7978,59900.0
2008-12-31 12:50:00,28.3,28.31,28.24,28.26,37000.0,16.7978,16.8037,16.7622,16.774,37000.0
2008-12-31 13:00:00,28.26,28.45,28.26,28.4,113900.0,16.774,16.8868,16.774,16.8571,113900.0
2008-12-31 13:10:00,28.4,28.41,28.25,28.41,116600.0,16.8571,16.8631,16.7681,16.8631,116600.0
2008-12-31 13:20:00,28.41,28.47,28.38,28.41,94800.0,16.8631,16.8987,16.8453,16.8631,94800.0
2008-12-31 13:30:00,28.41,28.43,28.37,28.42,54600.0,16.8631,16.875,16.8393,16.869,54600.0
2008-12-31 13:40:00,28.41,28.42,28.26,28.28,57500.0,16.8631,16.869,16.774,16.7859,57500.0
2008-12-31 13:50:00,28.28,28.3,28.2,28.26,131200.0,16.7859,16.7978,16.7384,16.774,131200.0
2008-12-31 14:00:00,28.26,28.38,28.24,28.27,165700.0,16.774,16.8453,16.7622,16.78,165700.0
2008-12-31 14:10:00,28.28,28.28,28.15,28.18,88000.0,16.7859,16.7859,16.7088,16.7266,88000.0
2008-12-31 14:20:00,28.18,28.2,28.06,28.08,125400.0,16.7266,16.7384,16.6553,16.6672,125400.0
2008-12-31 14:30:00,28.08,28.22,28.01,28.1,165800.0,16.6672,16.7503,16.6257,16.6791,165800.0
2008-12-31 14:40:00,28.1,28.24,28.09,28.17,140500.0,16.6791,16.7622,16.6731,16.7206,140500.0
2008-12-31 14:50:00,28.16,28.16,28.06,28.12,55000.0,16.7147,16.7147,16.6553,16.6909,55000.0
2008-12-31 15:00:00,28.12,28.29,28.1,28.15,101500.0,16.6909,16.7919,16.6791,16.7088,101500.0
2008-12-31 15:10:00,28.15,28.21,28.09,28.15,107700.0,16.7088,16.7444,16.6731,16.7088,107700.0
2008-12-31 15:20:00,28.16,28.25,28.03,28.16,105200.0,16.7147,16.7681,16.6375,16.7147,105200.0
2008-12-31 15:30:00,28.16,28.39,28.08,28.28,179300.0,16.7147,16.8512,16.6672,16.7859,179300.0
2008-12-31 15:40:00,28.28,28.31,28.0,28.11,287600.0,16.7859,16.8037,16.6197,16.685,287600.0
2008-12-31 15:50:00,28.12,28.26,28.02,28.11,391700.0,16.6909,16.774,16.6316,16.685,391700.0
2009-01-02 09:30:00,27.96,28.5,27.83,28.01,268000.0,16.676,16.9981,16.5985,16.7059,268000.0
2009-01-02 09:40:00,28.04,28.22,28.0,28.14,64900.0,16.7238,16.8311,16.6999,16.7834,64900.0
2009-01-02 09:50:00,28.15,28.19,27.98,28.16,114800.0,16.7894,16.8132,16.688,16.7953,114800.0
2009-01-02 10:00:00,28.16,28.31,28.13,28.24,77800.0,16.7953,16.8848,16.7774,16.843,77800.0
2009-01-02 10:10:00,28.25,28.49,28.18,28.43,238600.0,16.849,16.9921,16.8073,16.9564,238600.0
2009-01-02 10:20:00,28.43,28.46,28.18,28.42,96900.0,16.9564,16.9743,16.8073,16.9504,96900.0
2009-01-02 10:30:00,28.43,28.67,28.36,28.5,191400.0,16.9564,17.0995,16.9146,16.9981,191400.0
2009-01-02 10:40:00,28.5,28.5,28.39,28.4,76300.0,16.9981,16.9981,16.9325,16.9385,76300.0
2009-01-02 10:50:00,28.4,28.55,28.39,28.49,127500.0,16.9385,17.0279,16.9325,16.9921,127500.0
2009-01-02 11:00:00,28.49,28.52,28.46,28.49,72100.0,16.9921,17.01,16.9743,16.9921,72100.0
2009-01-02 11:10:00,28.5,28.51,28.42,28.48,91500.0,16.9981,17.0041,16.9504,16.9862,91500.0
2009-01-02 11:20:00,28.48,28.55,28.48,28.54,85100.0,16.9862,17.0279,16.9862,17.022,85100.0
2009-01-02 11:30:00,28.54,28.59,28.48,28.49,166100.0,17.022,17.0518,16.9862,16.9921,166100.0
2009-01-02 11:40:00,28.5,28.53,28.44,28.46,81500.0,16.9981,17.016,16.9623,16.9743,81500.0
2009-01-02 11:50:00,28.47,28.49,28.4,28.42,45400.0,16.9802,16.9921,16.9385,16.9504,45400.0
2009-01-02 12:00:00,28.43,28.45,28.34,28.43,42700.0,16.9564,16.9683,16.9027,16.9564,42700.0
2009-01-02 12:10:00,28.44,28.5,28.36,28.43,87500.0,16.9623,16.9981,16.9146,16.9564,87500.0
2009-01-02 12:20:00,28.44,28.54,28.43,28.52,100500.0,16.9623,17.022,16.9564,17.01,100500.0
2009-01-02 12:30:00,28.52,28.7,28.48,28.68,141400.0,17.01,17.1174,16.9862,17.1055,141400.0
2009-01-02 12:40:00,28.68,28.7,28.68,28.69,60800.0,17.1055,17.1174,17.1055,17.1114,60800.0
2009-01-02 12:50:00,28.68,28.7,28.62,28.66,77500.0,17.1055,17.1174,17.0697,17.0935,77500.0
2009-01-02 13:00:00,28.67,28.69,28.63,28.67,47100.0,17.0995,17.1114,17.0756,17.0995,47100.0
2009-01-02 13:10:00,28.68,28.69,28.66,28.69,56100.0,17.1055,17.1114,17.0935,17.1114,56100.0
2009-01-02 13:20:00,28.68,28.8,28.66,28.8,167200.0,17.1055,17.177,17.0935,17.177,167200.0
2009-01-02 13:30:00,28.8,28.85,28.72,28.79,57300.0,17.177,17.2069,17.1293,17.1711,57300.0
2009-01-02 13:40:00,28.8,28.94,28.8,28.91,58400.0,17.177,17.2605,17.177,17.2426,58400.0
2009-01-02 13:50:00,28.89,28.91,28.8,28.84,41000.0,17.2307,17.2426,17.177,17.2009,41000.0
2009-01-02 14:00:00,28.84,28.85,28.77,28.82,48900.0,17.2009,17.2069,17.1591,17.189,48900.0
2009-01-02 14:10:00,28.78,28.85,28.78,28.81,83000.0,17.1651,17.2069,17.1651,17.183,83000.0
2009-01-02 14:20:00,28.82,28.93,28.79,28.92,93500.0,17.189,17.2546,17.1711,17.2486,93500.0
2009-01-02 14:30:00,28.93,29.04,28.91,29.01,125600.0,17.2546,17.3202,17.2426,17.3023,125600.0
2009-01-02 14:40:00,29.03,29.16,28.91,28.93,100000.0,17.3142,17.3918,17.2426,17.2546,100000.0
2009-01-02 14:50:00,28.93,29.04,28.9,29.01,75300.0,17.2546,17.3202,17.2367,17.3023,75300.0
2009-01-02 15:00:00,29.02,29.11,29.01,29.01,184300.0,17.3083,17.3619,17.3023,17.3023,184300.0
2009-01-02 15:10:00,29.03,29.07,28.96,29.01,122700.0,17.3142,17.3381,17.2725,17.3023,122700.0
2009-01-02 15:20:00,29.0,29.14,28.96,29.13,130400.0,17.2963,17.3798,17.2725,17.3739,130400.0
2009-01-02 15:30:00,29.12,29.14,28.98,29.01,175900.0,17.3679,17.3798,17.2844,17.3023,175900.0
2009-01-02 15:40:00,29.02,29.1,29.0,29.03,377800.0,17.3083,17.356,17.2963,17.3142,377800.0
2009-01-02 15:50:00,29.04,29.08,28.98,29.0,582900.0,17.3202,17.344,17.2844,17.2963,582900.0
2009-01-05 09:30:00,29.51,30.39,29.38,30.12,648300.0,17.6005,18.1254,17.523,17.9643,648300.0
2009-01-05 09:40:00,30.08,30.27,29.81,29.95,447300.0,17.9405,18.0538,17.7794,17.8629,447300.0
2009-01-05 09:50:00,29.97,30.18,29.87,30.11,225900.0,17.8749,18.0001,17.8152,17.9584,225900.0
2009-01-05 10:00:00,30.11,30.2,29.98,30.16,338500.0,17.9584,18.012,17.8808,17.9882,338500.0
2009-01-05 10:10:00,30.14,30.18,30.03,30.07,255700.0,17.9762,18.0001,17.9106,17.9345,255700.0
2009-01-05 10:20:00,30.07,30.23,29.9,30.17,269900.0,17.9345,18.0299,17.8331,17.9941,269900.0
2009-01-05 10:30:00,30.18,30.19,29.95,30.0,306000.0,18.0001,18.0061,17.8629,17.8927,306000.0
2009-01-05 10:40:00,30.0,30.01,29.94,29.99,261600.0,17.8927,17.8987,17.857,17.8868,261600.0
2009-01-05 10:50:00,29.99,30.07,29.97,29.99,352400.0,17.8868,17.9345,17.8749,17.8868,352400.0
2009-01-05 11:00:00,29.99,30.08,29.95,30.05,293200.0,17.8868,17.9405,17.8629,17.9226,293200.0
2009-01-05 11:10:00,30.05,30.1,29.91,29.96,205800.0,17.9226,17.9524,17.8391,17.8689,205800.0
2009-01-05 11:20:00,29.95,30.01,29.85,30.0,178100.0,17.8629,17.8987,17.8033,17.8927,178100.0
2009-01-05 11:30:00,29.99,30.01,29.89,29.92,141100.0,17.8868,17.8987,17.8271,17.845,141100.0
2009-01-05 11:40:00,29.94,30.0,29.91,29.98,108000.0,17.857,17.8927,17.8391,17.8808,108000.0
2009-01-05 11:50:00,29.98,29.98,29.89,29.94,158400.0,17.8808,17.8808,17.8271,17.857,158400.0
2009-01-05 12:00:00,29.93,30.0,29.87,30.0,111400.0,17.851,17.8927,17.8152,17.8927,111400.0
2009-01-05 12:10:00,29.99,30.22,29.99,30.22,135000.0,17.8868,18.024,17.8868,18.024,135000.0
2009-01-05 12:20:00,30.22,30.28,30.01,30.08,96900.0,18.024,18.0597,17.8987,17.9405,96900.0
2009-01-05 12:30:00,30.08,30.09,29.88,29.89,109500.0,17.9405,17.9464,17.8212,17.8271,109500.0
2009-01-05 12:40:00,29.9,30.06,29.88,29.99,77300.0,17.8331,17.9285,17.8212,17.8868,77300.0
2009-01-05 12:50:00,29.99,30.1,29.88,30.08,127700.0,17.8868,17.9524,17.8212,17.9405,127700.0
2009-01-05 13:00:00,30.08,30.2,30.04,30.08,92400.0,17.9405,18.012,17.9166,17.9405,92400.0
2009-01-05 13:10:00,30.07,30.15,29.99,29.99,76200.0,17.9345,17.9822,17.8868,17.8868,76200.0
2009-01-05 13:20:00,29.99,30.17,29.99,30.06,91400.0,17.8868,17.9941,17.8868,17.9285,91400.0
2009-01-05 13:30:00,30.06,30.12,29.94,30.01,181200.0,17.9285,17.9643,17.857,17.8987,181200.0
2009-01-05 13:40:00,30.01,30.16,29.94,30.14,249600.0,17.8987,17.9882,17.857,17.9762,249600.0
2009-01-05 13:50:00,30.14,30.46,30.12,30.43,215900.0,17.9762,18.1671,17.9643,18.1492,215900.0
2009-01-05 14:00:00,30.43,30.5,30.25,30.26,166300.0,18.1492,18.191,18.0419,18.0478,166300.0
2009-01-05 14:10:00,30.26,30.3,30.06,30.08,97600.0,18.0478,18.0717,17.9285,17.9405,97600.0
2009-01-05 14:20:00,30.09,30.25,29.97,30.11,153200.0,17.9464,18.0419,17.8749,17.9584,153200.0
2009-01-05 14:30:00,30.11,30.26,30.06,30.21,136200.0,17.9584,18.0478,17.9285,18.018,136200.0
2009-01-05 14:40:00,30.21,30.33,30.1,30.23,169100.0,18.018,18.0896,17.9524,18.0299,169100.0
2009-01-05 14:50:00,30.23,30.34,30.12,30.26,165900.0,18.0299,18.0955,17.9643,18.0478,165900.0
2009-01-05 15:00:00,30.31,30.39,30.23,30.24,151800.0,18.0776,18.1254,18.0299,18.0359,151800.0
2009-01-05 15:10:00,30.23,30.32,30.13,30.2,237100.0,18.0299,18.0836,17.9703,18.012,237100.0
2009-01-05 15:20:00,30.2,30.26,30.06,30.12,280500.0,18.012,18.0478,17.9285,17.9643,280500.0
2009-01-05 15:30:00,30.12,30.2,30.02,30.06,245600.0,17.9643,18.012,17.9047,17.9285,245600.0
2009-01-05 15:40:00,30.06,30.11,29.86,29.88,492800.0,17.9285,17.9584,17.8092,17.8212,492800.0
2009-01-05 15:50:00,29.88,30.1,29.88,30.04,686800.0,17.8212,17.9524,17.8212,17.9166,686800.0
2009-01-06 09:30:00,30.78,31.22,30.51,30.93,625300.0,18.358,18.6204,18.1969,18.4474,625300.0
2009-01-06 09:40:00,30.91,31.38,30.82,31.23,448800.0,18.4355,18.7158,18.3818,18.6264,448800.0
2009-01-06 09:50:00,31.27,31.3,31.19,31.26,209900.0,18.6502,18.6681,18.6025,18.6442,209900.0
2009-01-06 10:00:00,31.25,31.29,30.83,31.05,519200.0,18.6383,18.6621,18.3878,18.519,519200.0
2009-01-06 10:10:00,31.05,31.05,30.87,30.98,318100.0,18.519,18.519,18.4116,18.4772,318100.0
2009-01-06 10:20:00,30.99,31.01,30.69,30.8,575400.0,18.4832,18.4951,18.3043,18.3699,575400.0
2009-01-06 10:30:00,30.82,31.12,30.77,31.09,236100.0,18.3818,18.5607,18.352,18.5429,236100.0
2009-01-06 10:40:00,31.1,31.14,30.91,30.91,185400.0,18.5488,18.5727,18.4355,18.4355,185400.0
2009-01-06 10:50:00,30.89,30.95,30.8,30.88,148700.0,18.4236,18.4594,18.3699,18.4176,148700.0
2009-01-06 11:00:00,30.87,30.91,30.76,30.78,150200.0,18.4116,18.4355,18.346,18.358,150200.0
2009-01-06 11:10:00,30.78,30.99,30.78,30.95,175400.0,18.358,18.4832,18.358,18.4594,175400.0
2009-01-06 11:20:00,30.95,31.0,30.77,30.8,193400.0,18.4594,18.4892,18.352,18.3699,193400.0
2009-01-06 11:30:00,30.8,30.96,30.79,30.96,110300.0,18.3699,18.4653,18.3639,18.4653,110300.0
2009-01-06 11:40:00,30.96,31.06,30.9,31.0,122000.0,18.4653,18.525,18.4295,18.4892,122000.0
2009-01-06 11:50:00,31.0,31.01,30.88,30.93,75200.0,18.4892,18.4951,18.4176,18.4474,75200.0
2009-01-06 12:00:00,30.93,31.18,30.89,31.14,180400.0,18.4474,18.5965,18.4236,18.5727,180400.0
2009-01-06 12:10:00,31.14,31.18,30.9,30.96,199000.0,18.5727,18.5965,18.4295,18.4653,199000.0
2009-01-06 12:20:00,30.96,30.99,30.9,30.92,85700.0,18.4653,18.4832,18.4295,18.4415,85700.0
2009-01-06 12:30:00,30.91,31.01,30.83,30.99,212700.0,18.4355,18.4951,18.3878,18.4832,212700.0
2009-01-06 12:40:00,30.99,31.07,30.98,30.99,89600.0,18.4832,18.5309,18.4772,18.4832,89600.0
2009-01-06 12:50:00,31.0,31.09,30.99,31.05,77800.0,18.4892,18.5429,18.4832,18.519,77800.0
2009-01-06 13:00:00,31.07,31.08,30.93,31.05,72200.0,18.5309,18.5369,18.4474,18.519,72200.0
2009-01-06 13:10:00,31.05,31.06,30.81,30.83,111100.0,18.519,18.525,18.3759,18.3878,111100.0
2009-01-06 13:20:00,30.82,31.13,30.81,31.08,147900.0,18.3818,18.5667,18.3759,18.5369,147900.0
2009-01-06 13:30:00,31.08,31.22,31.0,31.15,193300.0,18.5369,18.6204,18.4892,18.5786,193300.0
2009-01-06 13:40:00,31.15,31.3,31.07,31.28,197100.0,18.5786,18.6681,18.5309,18.6562,197100.0
2009-01-06 13:50:00,31.29,31.35,31.1,31.11,173000.0,18.6621,18.6979,18.5488,18.5548,173000.0
2009-01-06 14:00:00,31.1,31.25,31.0,31.25,190200.0,18.5488,18.6383,18.4892,18.6383,190200.0
2009-01-06 14:10:00,31.26,31.49,31.25,31.4,226200.0,18.6442,18.7814,18.6383,18.7277,226200.0
2009-01-06 14:20:00,31.41,31.48,31.29,31.42,161100.0,18.7337,18.7755,18.6621,18.7397,161100.0
2009-01-06 14:30:00,31.42,31.53,31.39,31.48,212300.0,18.7397,18.8053,18.7218,18.7755,212300.0
2009-01-06 14:40:00,31.48,31.73,31.45,31.61,248200.0,18.7755,18.9246,18.7576,18.853,248200.0
2009-01-06 14:50:00,31.61,31.64,31.45,31.59,139100.0,18.853,18.8709,18.7576,18.8411,139100.0
2009-01-06 15:00:00,31.59,31.61,31.34,31.44,175000.0,18.8411,18.853,18.692,18.7516,175000.0
2009-01-06 15:10:00,31.44,31.48,31.27,31.29,226700.0,18.7516,18.7755,18.6502,18.6621,226700.0
2009-01-06 15:20:00,31.29,31.42,31.17,31.3,190700.0,18.6621,18.7397,18.5906,18.6681,190700.0
2009-01-06 15:30:00,31.3,31.36,31.15,31.17,224100.0,18.6681,18.7039,18.5786,18.5906,224100.0
2009-01-06 15:40:00,31.17,31.34,31.13,31.21,408000.0,18.5906,18.692,18.5667,18.6144,408000.0
2009-01-06 15:50:00,31.22,31.32,31.14,31.27,459200.0,18.6204,18.68,18.5727,18.6502,459200.0
2009-01-07 09:30:00,30.77,30.85,30.58,30.61,190200.0,18.352,18.3997,18.2387,18.2566,190200.0
2009-01-07 09:40:00,30.61,30.85,30.5,30.65,223300.0,18.2566,18.3997,18.191,18.2804,223300.0
2009-01-07 09:50:00,30.65,30.92,30.55,30.6,186200.0,18.2804,18.4415,18.2208,18.2506,186200.0
2009-01-07 10:00:00,30.61,30.64,30.04,30.04,347200.0,18.2566,18.2745,17.9166,17.9166,347200.0
2009-01-07 10:10:00,30.06,30.14,29.89,30.07,213700.0,17.9285,17.9762,17.8271,17.9345,213700.0
2009-01-07 10:20:00,30.06,30.26,30.01,30.25,211300.0,17.9285,18.0478,17.8987,18.0419,211300.0
2009-01-07 10:30:00,30.25,30.26,30.11,30.21,161600.0,18.0419,18.0478,17.9584,18.018,161600.0
2009-01-07 10:40:00,30.2,30.4,30.2,30.36,190600.0,18.012,18.1313,18.012,18.1075,190600.0
2009-01-07 10:50:00,30.36,30.44,30.25,30.25,125000.0,18.1075,18.1552,18.0419,18.0419,125000.0
2009-01-07 11:00:00,30.25,30.4,30.22,30.29,113900.0,18.0419,18.1313,18.024,18.0657,113900.0
2009-01-07 11:10:00,30.28,30.35,30.25,30.26,69600.0,18.0597,18.1015,18.0419,18.0478,69600.0
2009-01-07 11:20:00,30.25,30.32,30.21,30.26,163100.0,18.0419,18.0836,18.018,18.0478,163100.0
2009-01-07 11:30:00,30.26,30.27,30.15,30.22,46900.0,18.0478,18.0538,17.9822,18.024,46900.0
2009-01-07 11:40:00,30.22,30.3,30.19,30.21,163100.0,18.024,18.0717,18.0061,18.018,163100.0
2009-01-07 11:50:00,30.2,30.26,30.14,30.19,61000.0,18.012,18.0478,17.9762,18.0061,61000.0
2009-01-07 12:00:00,30.19,30.24,30.07,30.17,55300.0,18.0061,18.0359,17.9345,17.9941,55300.0
2009-01-07 12:10:00,30.17,30.2,30.11,30.13,53800.0,17.9941,18.012,17.9584,17.9703,53800.0
2009-01-07 12:20:00,30.13,30.13,29.97,30.0,80600.0,17.9703,17.9703,17.8749,17.8927,80600.0
2009-01-07 12:30:00,30.0,30.08,29.93,30.06,115300.0,17.8927,17.9405,17.851,17.9285,115300.0
2009-01-07 12:40:00,30.06,30.07,29.88,30.02,178900.0,17.9285,17.9345,17.8212,17.9047,178900.0
2009-01-07 12:50:00,30.01,30.01,29.87,29.9,83600.0,17.8987,17.8987,17.8152,17.8331,83600.0
2009-01-07 13:00:00,29.91,29.94,29.85,29.89,112600.0,17.8391,17.857,17.8033,17.8271,112600.0
2009-01-07 13:10:00,29.89,29.93,29.84,29.9,125400.0,17.8271,17.851,17.7973,17.8331,125400.0
2009-01-07 13:20:00,29.89,29.95,29.87,29.93,83800.0,17.8271,17.8629,17.8152,17.851,83800.0
2009-01-07 13:30:00,29.92,29.95,29.76,29.79,136100.0,17.845,17.8629,17.7496,17.7675,136100.0
2009-01-07 13:40:00,29.8,29.81,29.59,29.7,232300.0,17.7735,17.7794,17.6482,17.7138,232300.0
2009-01-07 13:50:00,29.7,29.72,29.58,29.6,133600.0,17.7138,17.7257,17.6423,17.6542,133600.0
2009-01-07 14:00:00,29.6,29.63,29.37,29.38,226300.0,17.6542,17.6721,17.517,17.523,226300.0
2009-01-07 14:10:00,29.38,29.51,29.3,29.41,360500.0,17.523,17.6005,17.4753,17.5409,360500.0
2009-01-07 14:20:00,29.41,29.41,29.3,29.37,113200.0,17.5409,17.5409,17.4753,17.517,113200.0
2009-01-07 14:30:00,29.37,29.5,29.32,29.45,177400.0,17.517,17.5945,17.4872,17.5647,177400.0
2009-01-07 14:40:00,29.43,29.56,29.4,29.47,130400.0,17.5528,17.6303,17.5349,17.5766,130400.0
2009-01-07 14:50:00,29.47,29.58,29.36,29.52,134800.0,17.5766,17.6423,17.511,17.6065,134800.0
2009-01-07 15:00:00,29.51,29.53,29.29,29.31,161400.0,17.6005,17.6124,17.4693,17.4812,161400.0
2009-01-07 15:10:00,29.31,29.53,29.3,29.53,148700.0,17.4812,17.6124,17.4753,17.6124,148700.0
2009-01-07 15:20:00,29.53,29.66,29.49,29.61,234800.0,17.6124,17.69,17.5886,17.6601,234800.0
2009-01-07 15:30:00,29.62,29.77,29.48,29.52,304500.0,17.6661,17.7556,17.5826,17.6065,304500.0
2009-01-07 15:40:00,29.52,29.55,29.39,29.46,380600.0,17.6065,17.6244,17.5289,17.5707,380600.0
2009-01-07 15:50:00,29.45,29.59,29.44,29.44,809100.0,17.5647,17.6482,17.5588,17.5588,809100.0
2009-01-08 09:30:00,28.56,29.49,28.56,29.44,338700.0,17.0339,17.5886,17.0339,17.5588,338700.0
2009-01-08 09:40:00,29.44,29.55,29.24,29.53,369700.0,17.5588,17.6244,17.4395,17.6124,369700.0
2009-01-08 09:50:00,29.54,29.7,29.19,29.38,478700.0,17.6184,17.7138,17.4096,17.523,478700.0
2009-01-08 10:00:00,29.37,29.53,29.31,29.42,264100.0,17.517,17.6124,17.4812,17.5468,264100.0
2009-01-08 10:10:00,29.41,29.47,29.31,29.39,237900.0,17.5409,17.5766,17.4812,17.5289,237900.0
2009-01-08 10:20:00,29.41,29.59,29.1,29.56,274200.0,17.5409,17.6482,17.356,17.6303,274200.0
2009-01-08 10:30:00,29.55,29.84,29.41,29.79,313300.0,17.6244,17.7973,17.5409,17.7675,313300.0
2009-01-08 10:40:00,29.79,30.16,29.75,30.1,389100.0,17.7675,17.9882,17.7436,17.9524,389100.0
2009-01-08 10:50:00,30.1,30.15,29.91,30.0,275400.0,17.9524,17.9822,17.8391,17.8927,275400.0
2009-01-08 11:00:00,30.0,30.03,29.81,29.85,245900.0,17.8927,17.9106,17.7794,17.8033,245900.0
2009-01-08 11:10:00,29.85,29.89,29.74,29.77,107300.0,17.8033,17.8271,17.7377,17.7556,107300.0
2009-01-08 11:20:00,29.77,29.9,29.58,29.6,120800.0,17.7556,17.8331,17.6423,17.6542,120800.0
2009-01-08 11:30:00,29.6,29.61,29.37,29.56,119100.0,17.6542,17.6601,17.517,17.6303,119100.0
2009-01-08 11:40:00,29.56,29.57,29.37,29.43,78300.0,17.6303,17.6363,17.517,17.5528,78300.0
2009-01-08 11:50:00,29.45,29.49,29.25,29.27,99700.0,17.5647,17.5886,17.4454,17.4574,99700.0
2009-01-08 12:00:00,29.26,29.45,29.25,29.44,81800.0,17.4514,17.5647,17.4454,17.5588,81800.0
2009-01-08 12:10:00,29.47,29.58,29.37,29.39,80200.0,17.5766,17.6423,17.517,17.5289,80200.0
2009-01-08 12:20:00,29.38,29.48,29.37,29.45,41600.0,17.523,17.5826,17.517,17.5647,41600.0
2009-01-08 12:30:00,29.46,29.52,29.38,29.43,101800.0,17.5707,17.6065,17.523,17.5528,101800.0
2009-01-08 12:40:00,29.42,29.55,29.13,29.55,151200.0,17.5468,17.6244,17.3739,17.6244,151200.0
2009-01-08 12:50:00,29.55,29.72,29.52,29.52,116600.0,17.6244,17.7257,17.6065,17.6065,116600.0
2009-01-08 13:00:00,29.53,29.55,29.37,29.37,83400.0,17.6124,17.6244,17.517,17.517,83400.0
2009-01-08 13:10:00,29.37,29.38,29.11,29.11,182800.0,17.517,17.523,17.3619,17.3619,182800.0
2009-01-08 13:20:00,29.11,29.21,29.09,29.17,136300.0,17.3619,17.4216,17.35,17.3977,136300.0
2009-01-08 13:30:00,29.17,29.25,29.07,29.17,232500.0,17.3977,17.4454,17.3381,17.3977,232500.0
2009-01-08 13:40:00,29.16,29.33,29.11,29.23,197900.0,17.3918,17.4931,17.3619,17.4335,197900.0
2009-01-08 13:50:00,29.24,29.81,29.1,29.15,249200.0,17.4395,17.7794,17.356,17.3858,249200.0
2009-01-08 14:00:00,29.15,29.59,29.13,29.5,221700.0,17.3858,17.6482,17.3739,17.5945,221700.0
2009-01-08 14:10:00,29.5,29.69,29.48,29.51,150200.0,17.5945,17.7079,17.5826,17.6005,150200.0
2009-01-08 14:20:00,29.54,29.58,29.42,29.42,96000.0,17.6184,17.6423,17.5468,17.5468,96000.0
2009-01-08 14:30:00,29.42,29.49,29.32,29.49,80100.0,17.5468,17.5886,17.4872,17.5886,80100.0
2009-01-08 14:40:00,29.48,29.7,29.42,29.6,100200.0,17.5826,17.7138,17.5468,17.6542,100200.0
2009-01-08 14:50:00,29.61,29.8,29.59,29.72,155100.0,17.6601,17.7735,17.6482,17.7257,155100.0
2009-01-08 15:00:00,29.72,29.84,29.62,29.63,148000.0,17.7257,17.7973,17.6661,17.6721,148000.0
2009-01-08 15:10:00,29.63,29.7,29.53,29.54,124600.0,17.6721,17.7138,17.6124,17.6184,124600.0
2009-01-08 15:20:00,29.54,29.7,29.46,29.62,226900.0,17.6184,17.7138,17.5707,17.6661,226900.0
2009-01-08 15:30:00,29.62,29.64,29.32,29.45,311800.0,17.6661,17.678,17.4872,17.5647,311800.0
2009-01-08 15:40:00,29.45,29.59,29.35,29.55,355500.0,17.5647,17.6482,17.5051,17.6244,355500.0
2009-01-08 15:50:00,29.56,29.72,29.56,29.65,381100.0,17.6303,17.7257,17.6303,17.684,381100.0
2009-01-09 09:30:00,29.8,29.95,28.6,28.64,679400.0,17.7735,17.8629,17.0578,17.0816,679400.0
2009-01-09 09:40:00,28.63,28.84,28.52,28.61,442200.0,17.0756,17.2009,17.01,17.0637,442200.0
2009-01-09 09:50:00,28.61,28.75,28.47,28.71,445900.0,17.0637,17.1472,16.9802,17.1234,445900.0
2009-01-09 10:00:00,28.68,28.75,28.59,28.71,286200.0,17.1055,17.1472,17.0518,17.1234,286200.0
2009-01-09 10:10:00,28.72,28.74,28.29,28.34,348800.0,17.1293,17.1413,16.8729,16.9027,348800.0
2009-01-09 10:20:00,28.34,28.45,28.32,28.42,288800.0,16.9027,16.9683,16.8908,16.9504,288800.0
2009-01-09 10:30:00,28.41,28.42,28.19,28.19,205300.0,16.9444,16.9504,16.8132,16.8132,205300.0
2009-01-09 10:40:00,28.2,28.33,28.15,28.27,259200.0,16.8192,16.8967,16.7894,16.8609,259200.0
2009-01-09 10:50:00,28.29,28.4,28.19,28.3,165300.0,16.8729,16.9385,16.8132,16.8788,165300.0
2009-01-09 11:00:00,28.3,28.31,28.21,28.26,386900.0,16.8788,16.8848,16.8251,16.855,386900.0
2009-01-09 11:10:00,28.26,28.3,28.02,28.04,404300.0,16.855,16.8788,16.7118,16.7238,404300.0
2009-01-09 11:20:00,28.04,28.29,28.03,28.05,307500.0,16.7238,16.8729,16.7178,16.7297,307500.0
2009-01-09 11:30:00,28.04,28.05,27.88,27.96,250200.0,16.7238,16.7297,16.6283,16.676,250200.0
2009-01-09 11:40:00,27.96,28.04,27.82,28.0,235600.0,16.676,16.7238,16.5925,16.6999,235600.0
2009-01-09 11:50:00,28.01,28.13,27.98,28.02,192800.0,16.7059,16.7774,16.688,16.7118,192800.0
2009-01-09 12:00:00,28.02,28.23,28.02,28.21,257100.0,16.7118,16.8371,16.7118,16.8251,257100.0
2009-01-09 12:10:00,28.2,28.21,27.96,28.03,217800.0,16.8192,16.8251,16.676,16.7178,217800.0
2009-01-09 12:20:00,28.03,28.11,27.98,28.03,153900.0,16.7178,16.7655,16.688,16.7178,153900.0
2009-01-09 12:30:00,28.03,28.11,28.01,28.04,128000.0,16.7178,16.7655,16.7059,16.7238,128000.0
2009-01-09 12:40:00,28.04,28.09,28.0,28.09,99100.0,16.7238,16.7536,16.6999,16.7536,99100.0
2009-01-09 12:50:00,28.09,28.13,28.06,28.1,69600.0,16.7536,16.7774,16.7357,16.7595,69600.0
2009-01-09 13:00:00,28.1,28.29,27.96,28.02,203300.0,16.7595,16.8729,16.676,16.7118,203300.0
2009-01-09 13:10:00,28.03,28.09,28.0,28.05,101400.0,16.7178,16.7536,16.6999,16.7297,101400.0
2009-01-09 13:20:00,28.05,28.06,27.99,28.05,99900.0,16.7297,16.7357,16.6939,16.7297,99900.0
2009-01-09 13:30:00,28.05,28.09,27.93,28.05,103000.0,16.7297,16.7536,16.6581,16.7297,103000.0
2009-01-09 13:40:00,28.06,28.08,27.93,27.99,125900.0,16.7357,16.7476,16.6581,16.6939,125900.0
2009-01-09 13:50:00,28.0,28.0,27.86,27.92,143200.0,16.6999,16.6999,16.6164,16.6522,143200.0
2009-01-09 14:00:00,27.92,28.05,27.87,28.05,159400.0,16.6522,16.7297,16.6224,16.7297,159400.0
2009-01-09 14:10:00,28.04,28.18,27.94,28.14,112000.0,16.7238,16.8073,16.6641,16.7834,112000.0
2009-01-09 14:20:00,28.15,28.25,28.11,28.25,152700.0,16.7894,16.849,16.7655,16.849,152700.0
2009-01-09 14:30:00,28.24,28.41,28.22,28.27,178200.0,16.843,16.9444,16.8311,16.8609,178200.0
2009-01-09 14:40:00,28.27,28.38,28.22,28.31,146100.0,16.8609,16.9265,16.8311,16.8848,146100.0
2009-01-09 14:50:00,28.32,28.5,28.31,28.44,452500.0,16.8908,16.9981,16.8848,16.9623,452500.0
2009-01-09 15:00:00,28.44,28.51,28.28,28.3,193600.0,16.9623,17.0041,16.8669,16.8788,193600.0
2009-01-09 15:10:00,28.3,28.33,28.23,28.29,174300.0,16.8788,16.8967,16.8371,16.8729,174300.0
2009-01-09 15:20:00,28.28,28.3,28.09,28.26,235000.0,16.8669,16.8788,16.7536,16.855,235000.0
2009-01-09 15:30:00,28.27,28.34,28.16,28.26,324200.0,16.8609,16.9027,16.7953,16.855,324200.0
2009-01-09 15:40:00,28.26,28.28,27.99,28.0,469700.0,16.855,16.8669,16.6939,16.6999,469700.0
2009-01-09 15:50:00,28.01,28.12,27.92,28.05,490700.0,16.7059,16.7715,16.6522,16.7297,490700.0
2009-01-12 09:30:00,27.75,28.13,27.61,28.11,214400.0,16.5508,16.7774,16.4673,16.7655,214400.0
2009-01-12 09:40:00,28.1,28.14,27.83,28.11,200900.0,16.7595,16.7834,16.5985,16.7655,200900.0
2009-01-12 09:50:00,28.1,28.4,28.03,28.38,242800.0,16.7595,16.9385,16.7178,16.9265,242800.0
2009-01-12 10:00:00,28.39,28.64,28.39,28.59,409900.0,16.9325,17.0816,16.9325,17.0518,409900.0
2009-01-12 10:10:00,28.58,28.69,28.36,28.45,382100.0,17.0458,17.1114,16.9146,16.9683,382100.0
2009-01-12 10:20:00,28.45,28.51,28.16,28.16,302300.0,16.9683,17.0041,16.7953,16.7953,302300.0
2009-01-12 10:30:00,28.16,28.18,28.04,28.08,122200.0,16.7953,16.8073,16.7238,16.7476,122200.0
2009-01-12 10:40:00,28.09,28.27,28.07,28.08,114300.0,16.7536,16.8609,16.7416,16.7476,114300.0
2009-01-12 10:50:00,28.07,28.12,27.99,28.02,108300.0,16.7416,16.7715,16.6939,16.7118,108300.0
2009-01-12 11:00:00,28.01,28.04,27.88,27.92,76200.0,16.7059,16.7238,16.6283,16.6522,76200.0
2009-01-12 11:10:00,27.91,28.02,27.87,27.98,83200.0,16.6462,16.7118,16.6224,16.688,83200.0
2009-01-12 11:20:00,27.98,28.0,27.81,27.97,174000.0,16.688,16.6999,16.5866,16.682,174000.0
2009-01-12 11:30:00,27.97,28.01,27.87,27.98,97200.0,16.682,16.7059,16.6224,16.688,97200.0
2009-01-12 11:40:00,28.0,28.1,27.97,28.05,86600.0,16.6999,16.7595,16.682,16.7297,86600.0
2009-01-12 11:50:00,28.04,28.11,28.01,28.09,118600.0,16.7238,16.7655,16.7059,16.7536,118600.0
2009-01-12 12:00:00,28.09,28.13,28.08,28.08,167500.0,16.7536,16.7774,16.7476,16.7476,167500.0
2009-01-12 12:10:00,28.08,28.33,28.08,28.32,143000.0,16.7476,16.8967,16.7476,16.8908,143000.0
2009-01-12 12:20:00,28.32,28.39,28.28,28.39,188900.0,16.8908,16.9325,16.8669,16.9325,188900.0
2009-01-12 12:30:00,28.38,28.52,28.38,28.49,132900.0,16.9265,17.01,16.9265,16.9921,132900.0
2009-01-12 12:40:00,28.48,28.51,28.33,28.42,102500.0,16.9862,17.0041,16.8967,16.9504,102500.0
2009-01-12 12:50:00,28.42,28.42,28.28,28.38,95600.0,16.9504,16.9504,16.8669,16.9265,95600.0
2009-01-12 13:00:00,28.37,28.37,28.19,28.22,137100.0,16.9206,16.9206,16.8132,16.8311,137100.0
2009-01-12 13:10:00,28.23,28.25,27.99,28.03,271100.0,16.8371,16.849,16.6939,16.7178,271100.0
2009-01-12 13:20:00,28.03,28.06,27.95,28.06,65500.0,16.7178,16.7357,16.6701,16.7357,65500.0
2009-01-12 13:30:00,28.06,28.08,27.96,28.03,60100.0,16.7357,16.7476,16.676,16.7178,60100.0
2009-01-12 13:40:00,28.03,28.21,28.03,28.15,74800.0,16.7178,16.8251,16.7178,16.7894,74800.0
2009-01-12 13:50:00,28.15,28.15,27.98,28.03,80400.0,16.7894,16.7894,16.688,16.7178,80400.0
2009-01-12 14:00:00,28.03,28.04,27.8,27.81,132500.0,16.7178,16.7238,16.5806,16.5866,132500.0
2009-01-12 14:10:00,27.82,27.85,27.71,27.72,168300.0,16.5925,16.6104,16.5269,16.5329,168300.0
2009-01-12 14:20:00,27.74,27.82,27.69,27.71,92800.0,16.5448,16.5925,16.515,16.5269,92800.0
2009-01-12 14:30:00,27.71,27.71,27.47,27.51,213600.0,16.5269,16.5269,16.3838,16.4077,213600.0
2009-01-12 14:40:00,27.5,27.51,27.32,27.49,222700.0,16.4017,16.4077,16.2943,16.3957,222700.0
2009-01-12 14:50:00,27.49,27.63,27.46,27.5,178500.0,16.3957,16.4792,16.3778,16.4017,178500.0
2009-01-12 15:00:00,27.5,27.51,27.38,27.46,221100.0,16.4017,16.4077,16.3301,16.3778,221100.0
2009-01-12 15:10:00,27.46,27.51,27.37,27.43,136800.0,16.3778,16.4077,16.3242,16.3599,136800.0
2009-01-12 15:20:00,27.44,27.69,27.38,27.44,246200.0,16.3659,16.515,16.3301,16.3659,246200.0
2009-01-12 15:30:00,27.43,27.53,27.32,27.4,228800.0,16.3599,16.4196,16.2943,16.342,228800.0
2009-01-12 15:40:00,27.4,27.68,27.35,27.65,411400.0,16.342,16.509,16.3122,16.4912,411400.0
2009-01-12 15:50:00,27.65,27.73,27.54,27.56,632400.0,16.4912,16.5389,16.4255,16.4375,632400.0
2009-01-13 09:30:00,27.03,27.47,26.87,27.23,444400.0,16.1214,16.3838,16.0259,16.2407,444400.0
2009-01-13 09:40:00,27.22,27.65,27.2,27.4,241000.0,16.2347,16.4912,16.2228,16.342,241000.0
2009-01-13 09:50:00,27.4,27.53,27.37,27.5,205600.0,16.342,16.4196,16.3242,16.4017,205600.0
2009-01-13 10:00:00,27.5,27.52,27.37,27.5,217600.0,16.4017,16.4136,16.3242,16.4017,217600.0
2009-01-13 10:10:00,27.51,27.63,27.42,27.54,135800.0,16.4077,16.4792,16.354,16.4255,135800.0
2009-01-13 10:20:00,27.52,27.52,27.35,27.45,116000.0,16.4136,16.4136,16.3122,16.3719,116000.0
2009-01-13 10:30:00,27.45,27.48,27.33,27.36,185400.0,16.3719,16.3898,16.3003,16.3182,185400.0
2009-01-13 10:40:00,27.36,27.51,27.31,27.5,228500.0,16.3182,16.4077,16.2884,16.4017,228500.0
2009-01-13 10:50:00,27.51,27.7,27.44,27.48,189400.0,16.4077,16.521,16.3659,16.3898,189400.0
2009-01-13 11:00:00,27.52,27.65,27.42,27.6,107700.0,16.4136,16.4912,16.354,16.4613,107700.0
2009-01-13 11:10:00,27.61,27.61,27.4,27.43,77300.0,16.4673,16.4673,16.342,16.3599,77300.0
2009-01-13 11:20:00,27.43,27.63,27.33,27.62,114100.0,16.3599,16.4792,16.3003,16.4733,114100.0
2009-01-13 11:30:00,27.62,27.74,27.57,27.67,89800.0,16.4733,16.5448,16.4434,16.5031,89800.0
2009-01-13 11:40:00,27.68,27.78,27.62,27.63,144400.0,16.509,16.5687,16.4733,16.4792,144400.0
2009-01-13 11:50:00,27.63,27.71,27.55,27.64,176300.0,16.4792,16.5269,16.4315,16.4852,176300.0
2009-01-13 12:00:00,27.63,27.71,27.56,27.57,121900.0,16.4792,16.5269,16.4375,16.4434,121900.0
2009-01-13 12:10:00,27.56,27.56,27.38,27.41,97200.0,16.4375,16.4375,16.3301,16.348,97200.0
2009-01-13 12:20:00,27.43,27.5,27.38,27.41,70300.0,16.3599,16.4017,16.3301,16.348,70300.0
2009-01-13 12:30:00,27.4,27.55,27.38,27.55,121400.0,16.342,16.4315,16.3301,16.4315,121400.0
2009-01-13 12:40:00,27.54,27.55,27.35,27.4,70300.0,16.4255,16.4315,16.3122,16.342,70300.0
2009-01-13 12:50:00,27.41,27.51,27.27,27.3,140600.0,16.348,16.4077,16.2645,16.2824,140600.0
2009-01-13 13:00:00,27.3,27.31,27.13,27.18,115400.0,16.2824,16.2884,16.181,16.2108,115400.0
2009-01-13 13:10:00,27.17,27.18,27.03,27.05,67500.0,16.2049,16.2108,16.1214,16.1333,67500.0
2009-01-13 13:20:00,27.03,27.04,26.85,26.87,136600.0,16.1214,16.1273,16.014,16.0259,136600.0
2009-01-13 13:30:00,26.87,26.95,26.8,26.89,143000.0,16.0259,16.0737,15.9842,16.0379,143000.0
2009-01-13 13:40:00,26.88,26.89,26.72,26.72,109000.0,16.0319,16.0379,15.9365,15.9365,109000.0
2009-01-13 13:50:00,26.73,26.77,26.62,26.68,118500.0,15.9424,15.9663,15.8768,15.9126,118500.0
2009-01-13 14:00:00,26.68,26.83,26.62,26.75,160100.0,15.9126,16.0021,15.8768,15.9544,160100.0
2009-01-13 14:10:00,26.75,26.84,26.74,26.8,102500.0,15.9544,16.008,15.9484,15.9842,102500.0
2009-01-13 14:20:00,26.8,26.8,26.5,26.56,139700.0,15.9842,15.9842,15.8053,15.841,139700.0
2009-01-13 14:30:00,26.58,26.86,26.52,26.84,122700.0,15.853,16.02,15.8172,16.008,122700.0
2009-01-13 14:40:00,26.83,27.02,26.81,26.91,182400.0,16.0021,16.1154,15.9902,16.0498,182400.0
2009-01-13 14:50:00,26.89,26.98,26.77,26.9,118800.0,16.0379,16.0915,15.9663,16.0438,118800.0
2009-01-13 15:00:00,26.78,26.79,26.59,26.61,211700.0,15.9723,15.9782,15.8589,15.8709,211700.0
2009-01-13 15:10:00,26.6,26.86,26.54,26.79,200200.0,15.8649,16.02,15.8291,15.9782,200200.0
2009-01-13 15:20:00,26.79,27.0,26.72,26.97,260000.0,15.9782,16.1035,15.9365,16.0856,260000.0
2009-01-13 15:30:00,26.96,27.06,26.74,26.97,338000.0,16.0796,16.1393,15.9484,16.0856,338000.0
2009-01-13 15:40:00,26.97,27.1,26.94,27.08,367400.0,16.0856,16.1631,16.0677,16.1512,367400.0
2009-01-13 15:50:00,27.08,27.12,26.96,27.03,498600.0,16.1512,16.175,16.0796,16.1214,498600.0
2009-01-14 09:30:00,26.13,26.5,26.0,26.44,388000.0,15.5846,15.8053,15.507,15.7695,388000.0
2009-01-14 09:40:00,26.44,26.5,26.01,26.17,254200.0,15.7695,15.8053,15.513,15.6084,254200.0
2009-01-14 09:50:00,26.14,26.45,26.14,26.25,338700.0,15.5905,15.7754,15.5905,15.6562,338700.0
2009-01-14 10:00:00,26.26,26.29,26.11,26.15,230900.0,15.6621,15.68,15.5727,15.5965,230900.0
2009-01-14 10:10:00,26.15,26.2,26.09,26.15,209400.0,15.5965,15.6263,15.5607,15.5965,209400.0
2009-01-14 10:20:00,26.15,26.31,26.1,26.27,235600.0,15.5965,15.6919,15.5667,15.6681,235600.0
2009-01-14 10:30:00,26.26,26.29,26.18,26.24,215900.0,15.6621,15.68,15.6144,15.6502,215900.0
2009-01-14 10:40:00,26.25,26.25,26.11,26.17,189500.0,15.6562,15.6562,15.5727,15.6084,189500.0
2009-01-14 10:50:00,26.17,26.17,25.95,26.02,229600.0,15.6084,15.6084,15.4772,15.519,229600.0
2009-01-14 11:00:00,26.01,26.09,25.83,25.88,186100.0,15.513,15.5607,15.4057,15.4355,186100.0
2009-01-14 11:10:00,25.88,25.88,25.74,25.8,167800.0,15.4355,15.4355,15.352,15.3878,167800.0
2009-01-14 11:20:00,25.8,25.95,25.71,25.77,371700.0,15.3878,15.4772,15.3341,15.3699,371700.0
2009-01-14 11:30:00,25.77,25.89,25.76,25.87,95900.0,15.3699,15.4414,15.3639,15.4295,95900.0
2009-01-14 11:40:00,25.89,25.96,25.82,25.86,135900.0,15.4414,15.4832,15.3997,15.4235,135900.0
2009-01-14 11:50:00,25.87,26.03,25.86,25.92,163200.0,15.4295,15.5249,15.4235,15.4593,163200.0
2009-01-14 12:00:00,25.92,25.93,25.82,25.88,126700.0,15.4593,15.4653,15.3997,15.4355,126700.0
2009-01-14 12:10:00,25.88,25.89,25.72,25.73,172600.0,15.4355,15.4414,15.34,15.346,172600.0
2009-01-14 12:20:00,25.74,25.83,25.7,25.8,118200.0,15.352,15.4057,15.3281,15.3878,118200.0
2009-01-14 12:30:00,25.79,25.83,25.73,25.78,215200.0,15.3818,15.4057,15.346,15.3758,215200.0
2009-01-14 12:40:00,25.78,25.83,25.72,25.8,136500.0,15.3758,15.4057,15.34,15.3878,136500.0
2009-01-14 12:50:00,25.79,26.03,25.78,25.98,179200.0,15.3818,15.5249,15.3758,15.4951,179200.0
2009-01-14 13:00:00,25.97,26.02,25.86,25.86,171500.0,15.4892,15.519,15.4235,15.4235,171500.0
2009-01-14 13:10:00,25.86,25.86,25.76,25.82,94300.0,15.4235,15.4235,15.3639,15.3997,94300.0
2009-01-14 13:20:00,25.81,25.84,25.71,25.73,102200.0,15.3937,15.4116,15.3341,15.346,102200.0
2009-01-14 13:30:00,25.74,25.77,25.66,25.67,168300.0,15.352,15.3699,15.3043,15.3102,168300.0
2009-01-14 13:40:00,25.67,25.75,25.65,25.75,83900.0,15.3102,15.3579,15.2983,15.3579,83900.0
2009-01-14 13:50:00,25.75,25.76,25.62,25.73,105200.0,15.3579,15.3639,15.2804,15.346,105200.0
2009-01-14 14:00:00,25.73,25.75,25.69,25.75,211100.0,15.346,15.3579,15.3222,15.3579,211100.0
2009-01-14 14:10:00,25.74,25.85,25.69,25.78,252300.0,15.352,15.4176,15.3222,15.3758,252300.0
2009-01-14 14:20:00,25.79,25.84,25.73,25.83,167000.0,15.3818,15.4116,15.346,15.4057,167000.0
2009-01-14 14:30:00,25.82,26.02,25.82,25.91,209800.0,15.3997,15.519,15.3997,15.4534,209800.0
2009-01-14 14:40:00,25.92,25.96,25.82,25.84,189900.0,15.4593,15.4832,15.3997,15.4116,189900.0
2009-01-14 14:50:00,25.84,26.0,25.79,25.98,251700.0,15.4116,15.507,15.3818,15.4951,251700.0
2009-01-14 15:00:00,25.97,26.22,25.85,26.16,677800.0,15.4892,15.6383,15.4176,15.6025,677800.0
2009-01-14 15:10:00,26.15,26.33,26.02,26.09,568400.0,15.5965,15.7039,15.519,15.5607,568400.0
2009-01-14 15:20:00,26.09,26.34,26.08,26.16,375900.0,15.5607,15.7098,15.5548,15.6025,375900.0
2009-01-14 15:30:00,26.17,26.27,25.98,25.99,468000.0,15.6084,15.6681,15.4951,15.5011,468000.0
2009-01-14 15:40:00,26.01,26.2,25.93,26.2,449100.0,15.513,15.6263,15.4653,15.6263,449100.0
2009-01-14 15:50:00,26.21,26.23,26.06,26.09,544700.0,15.6323,15.6442,15.5428,15.5607,544700.0
2009-01-15 09:30:00,26.0,26.21,25.7,26.14,176200.0,15.507,15.6323,15.3281,15.5905,176200.0
2009-01-15 09:40:00,26.12,26.33,25.95,26.12,217100.0,15.5786,15.7039,15.4772,15.5786,217100.0
2009-01-15 09:50:00,26.12,26.51,26.1,26.41,293600.0,15.5786,15.8112,15.5667,15.7516,293600.0
2009-01-15 10:00:00,26.4,26.52,26.21,26.27,210800.0,15.7456,15.8172,15.6323,15.6681,210800.0
2009-01-15 10:10:00,26.28,26.31,25.91,25.94,178500.0,15.674,15.6919,15.4534,15.4713,178500.0
2009-01-15 10:20:00,25.92,25.99,25.76,25.79,168700.0,15.4593,15.5011,15.3639,15.3818,168700.0
2009-01-15 10:30:00,25.79,25.86,25.56,25.7,189400.0,15.3818,15.4235,15.2446,15.3281,189400.0
2009-01-15 10:40:00,25.7,25.86,25.63,25.76,167200.0,15.3281,15.4235,15.2864,15.3639,167200.0
2009-01-15 10:50:00,25.76,25.82,25.66,25.75,166700.0,15.3639,15.3997,15.3043,15.3579,166700.0
2009-01-15 11:00:00,25.75,25.99,25.75,25.99,233300.0,15.3579,15.5011,15.3579,15.5011,233300.0
2009-01-15 11:10:00,26.0,26.02,25.88,25.99,173600.0,15.507,15.519,15.4355,15.5011,173600.0
2009-01-15 11:20:00,26.0,26.05,25.93,25.98,188100.0,15.507,15.5369,15.4653,15.4951,188100.0
2009-01-15 11:30:00,25.99,26.0,25.84,25.98,106700.0,15.5011,15.507,15.4116,15.4951,106700.0
2009-01-15 11:40:00,25.99,25.99,25.82,25.83,66000.0,15.5011,15.5011,15.3997,15.4057,66000.0
2009-01-15 11:50:00,25.82,26.01,25.82,26.0,93200.0,15.3997,15.513,15.3997,15.507,93200.0
2009-01-15 12:00:00,26.0,26.04,25.88,25.93,152200.0,15.507,15.5309,15.4355,15.4653,152200.0
2009-01-15 12:10:00,25.93,26.04,25.87,26.0,184200.0,15.4653,15.5309,15.4295,15.507,184200.0
2009-01-15 12:20:00,25.99,26.02,25.9,25.98,111600.0,15.5011,15.519,15.4474,15.4951,111600.0
2009-01-15 12:30:00,25.97,25.97,25.75,25.75,165000.0,15.4892,15.4892,15.3579,15.3579,165000.0
2009-01-15 12:40:00,25.76,25.99,25.75,25.98,106500.0,15.3639,15.5011,15.3579,15.4951,106500.0
2009-01-15 12:50:00,25.98,26.22,25.96,26.19,268600.0,15.4951,15.6383,15.4832,15.6204,268600.0
2009-01-15 13:00:00,26.19,26.57,26.19,26.41,561100.0,15.6204,15.847,15.6204,15.7516,561100.0
2009-01-15 13:10:00,26.41,26.66,26.32,26.55,350300.0,15.7516,15.9007,15.6979,15.8351,350300.0
2009-01-15 13:20:00,26.56,26.74,26.48,26.6,417000.0,15.841,15.9484,15.7933,15.8649,417000.0
2009-01-15 13:30:00,26.62,26.99,26.57,26.99,289000.0,15.8768,16.0975,15.847,16.0975,289000.0
2009-01-15 13:40:00,27.0,27.03,26.76,26.94,272700.0,16.1035,16.1214,15.9603,16.0677,272700.0
2009-01-15 13:50:00,26.95,27.4,26.93,27.35,303900.0,16.0737,16.342,16.0617,16.3122,303900.0
2009-01-15 14:00:00,27.35,27.47,27.2,27.32,338200.0,16.3122,16.3838,16.2228,16.2943,338200.0
2009-01-15 14:10:00,27.32,27.43,27.1,27.31,284000.0,16.2943,16.3599,16.1631,16.2884,284000.0
2009-01-15 14:20:00,27.3,27.44,27.13,27.43,331400.0,16.2824,16.3659,16.181,16.3599,331400.0
2009-01-15 14:30:00,27.44,27.6,27.4,27.56,258200.0,16.3659,16.4613,16.342,16.4375,258200.0
2009-01-15 14:40:00,27.56,28.78,27.47,27.6,249400.0,16.4375,17.1651,16.3838,16.4613,249400.0
2009-01-15 14:50:00,27.61,27.68,27.33,27.39,224200.0,16.4673,16.509,16.3003,16.3361,224200.0
2009-01-15 15:00:00,27.4,27.57,27.24,27.28,236700.0,16.342,16.4434,16.2466,16.2705,236700.0
2009-01-15 15:10:00,27.29,27.53,27.25,27.52,203000.0,16.2764,16.4196,16.2526,16.4136,203000.0
2009-01-15 15:20:00,27.52,27.52,27.0,27.15,200900.0,16.4136,16.4136,16.1035,16.1929,200900.0
2009-01-15 15:30:00,27.14,27.16,26.77,26.96,243400.0,16.187,16.1989,15.9663,16.0796,243400.0
2009-01-15 15:40:00,26.96,26.98,26.66,26.8,308500.0,16.0796,16.0915,15.9007,15.9842,308500.0
2009-01-15 15:50:00,26.79,27.2,26.79,27.14,543200.0,15.9782,16.2228,15.9782,16.187,543200.0
2009-01-16 09:30:00,27.53,28.12,27.04,27.37,621300.0,16.4196,16.7715,16.1273,16.3242,621300.0
2009-01-16 09:40:00,27.37,27.52,27.25,27.28,277500.0,16.3242,16.4136,16.2526,16.2705,277500.0
2009-01-16 09:50:00,27.28,27.41,27.21,27.36,141700.0,16.2705,16.348,16.2287,16.3182,141700.0
2009-01-16 10:00:00,27.34,27.37,27.26,27.33,132300.0,16.3063,16.3242,16.2585,16.3003,132300.0
2009-01-16 10:10:00,27.34,27.35,27.13,27.14,151400.0,16.3063,16.3122,16.181,16.187,151400.0
2009-01-16 10:20:00,27.16,27.91,27.14,27.74,1141300.0,16.1989,16.6462,16.187,16.5448,1141300.0
2009-01-16 10:30:00,27.75,27.83,27.47,27.52,495100.0,16.5508,16.5985,16.3838,16.4136,495100.0
2009-01-16 10:40:00,27.52,27.53,27.37,27.39,255100.0,16.4136,16.4196,16.3242,16.3361,255100.0
2009-01-16 10:50:00,27.39,27.43,27.1,27.19,640400.0,16.3361,16.3599,16.1631,16.2168,640400.0
2009-01-16 11:00:00,27.19,27.4,27.14,27.39,399400.0,16.2168,16.342,16.187,16.3361,399400.0
2009-01-16 11:10:00,27.38,27.55,27.36,27.54,304000.0,16.3301,16.4315,16.3182,16.4255,304000.0
2009-01-16 11:20:00,27.55,27.84,27.54,27.74,490500.0,16.4315,16.6045,16.4255,16.5448,490500.0
2009-01-16 11:30:00,27.74,27.77,27.27,27.33,201300.0,16.5448,16.5627,16.2645,16.3003,201300.0
2009-01-16 11:40:00,27.31,28.01,27.25,27.99,632900.0,16.2884,16.7059,16.2526,16.6939,632900.0
2009-01-16 11:50:00,27.98,28.0,27.74,27.88,478400.0,16.688,16.6999,16.5448,16.6283,478400.0
2009-01-16 12:00:00,27.88,27.94,27.73,27.75,370000.0,16.6283,16.6641,16.5389,16.5508,370000.0
2009-01-16 12:10:00,27.75,27.78,27.6,27.71,709900.0,16.5508,16.5687,16.4613,16.5269,709900.0
2009-01-16 12:20:00,27.7,27.95,27.62,27.87,531300.0,16.521,16.6701,16.4733,16.6224,531300.0
2009-01-16 12:30:00,27.87,28.09,27.8,28.07,742200.0,16.6224,16.7536,16.5806,16.7416,742200.0
2009-01-16 12:40:00,28.08,28.68,28.07,28.66,551500.0,16.7476,17.1055,16.7416,17.0935,551500.0
2009-01-16 12:50:00,28.66,28.84,28.55,28.69,561800.0,17.0935,17.2009,17.0279,17.1114,561800.0
2009-01-16 13:00:00,28.69,28.93,28.69,28.75,344600.0,17.1114,17.2546,17.1114,17.1472,344600.0
2009-01-16 13:10:00,28.75,28.95,28.63,28.94,400200.0,17.1472,17.2665,17.0756,17.2605,400200.0
2009-01-16 13:20:00,28.94,29.14,28.75,29.09,343800.0,17.2605,17.3798,17.1472,17.35,343800.0
2009-01-16 13:30:00,29.09,29.5,29.04,29.45,475400.0,17.35,17.5945,17.3202,17.5647,475400.0
2009-01-16 13:40:00,29.43,29.49,29.2,29.25,340400.0,17.5528,17.5886,17.4156,17.4454,340400.0
2009-01-16 13:50:00,29.25,29.35,29.01,29.09,397400.0,17.4454,17.5051,17.3023,17.35,397400.0
2009-01-16 14:00:00,29.09,29.26,29.04,29.06,395800.0,17.35,17.4514,17.3202,17.3321,395800.0
2009-01-16 14:10:00,29.05,29.17,29.0,29.03,310800.0,17.3261,17.3977,17.2963,17.3142,310800.0
2009-01-16 14:20:00,29.03,29.3,28.97,29.3,301300.0,17.3142,17.4753,17.2784,17.4753,301300.0
2009-01-16 14:30:00,29.3,29.5,29.19,29.47,456800.0,17.4753,17.5945,17.4096,17.5766,456800.0
2009-01-16 14:40:00,29.47,29.73,29.44,29.54,444600.0,17.5766,17.7317,17.5588,17.6184,444600.0
2009-01-16 14:50:00,29.55,29.84,29.5,29.74,440300.0,17.6244,17.7973,17.5945,17.7377,440300.0
2009-01-16 15:00:00,29.75,29.77,29.5,29.69,428400.0,17.7436,17.7556,17.5945,17.7079,428400.0
2009-01-16 15:10:00,29.69,30.0,29.68,29.96,601800.0,17.7079,17.8927,17.7019,17.8689,601800.0
2009-01-16 15:20:00,29.96,30.0,29.63,29.65,706300.0,17.8689,17.8927,17.6721,17.684,706300.0
2009-01-16 15:30:00,29.65,29.7,29.5,29.51,969900.0,17.684,17.7138,17.5945,17.6005,969900.0
2009-01-16 15:40:00,29.51,29.57,29.41,29.48,1252400.0,17.6005,17.6363,17.5409,17.5826,1252400.0
2009-01-16 15:50:00,29.48,29.53,29.32,29.34,1721100.0,17.5826,17.6124,17.4872,17.4991,1721100.0
2009-01-20 09:30:00,28.89,29.22,28.68,28.75,710700.0,17.2307,17.4275,17.1055,17.1472,710700.0
2009-01-20 09:40:00,28.74,28.86,28.25,28.3,433600.0,17.1413,17.2128,16.849,16.8788,433600.0
2009-01-20 09:50:00,28.3,28.46,28.19,28.25,370400.0,16.8788,16.9743,16.8132,16.849,370400.0
2009-01-20 10:00:00,28.25,28.44,27.89,28.44,340700.0,16.849,16.9623,16.6343,16.9623,340700.0
2009-01-20 10:10:00,28.43,28.56,28.37,28.45,215400.0,16.9564,17.0339,16.9206,16.9683,215400.0
2009-01-20 10:20:00,28.43,28.52,28.36,28.39,216600.0,16.9564,17.01,16.9146,16.9325,216600.0
2009-01-20 10:30:00,28.38,28.41,28.09,28.2,253000.0,16.9265,16.9444,16.7536,16.8192,253000.0
2009-01-20 10:40:00,28.21,28.28,28.11,28.2,287100.0,16.8251,16.8669,16.7655,16.8192,287100.0
2009-01-20 10:50:00,28.2,28.25,28.05,28.11,397200.0,16.8192,16.849,16.7297,16.7655,397200.0
2009-01-20 11:00:00,28.1,28.18,27.97,28.02,267900.0,16.7595,16.8073,16.682,16.7118,267900.0
2009-01-20 11:10:00,28.04,28.08,27.87,27.88,284900.0,16.7238,16.7476,16.6224,16.6283,284900.0
2009-01-20 11:20:00,27.88,27.88,27.59,27.76,356000.0,16.6283,16.6283,16.4554,16.5568,356000.0
2009-01-20 11:30:00,27.79,28.08,27.77,28.07,240400.0,16.5746,16.7476,16.5627,16.7416,240400.0
2009-01-20 11:40:00,28.08,28.17,27.94,28.01,236300.0,16.7476,16.8013,16.6641,16.7059,236300.0
2009-01-20 11:50:00,28.02,28.02,27.8,27.86,197900.0,16.7118,16.7118,16.5806,16.6164,197900.0
2009-01-20 12:00:00,27.86,28.04,27.84,27.98,212700.0,16.6164,16.7238,16.6045,16.688,212700.0
2009-01-20 12:10:00,27.98,28.18,27.94,28.09,167000.0,16.688,16.8073,16.6641,16.7536,167000.0
2009-01-20 12:20:00,28.09,28.1,27.74,27.81,377100.0,16.7536,16.7595,16.5448,16.5866,377100.0
2009-01-20 12:30:00,27.82,28.15,27.79,28.06,277900.0,16.5925,16.7894,16.5746,16.7357,277900.0
2009-01-20 12:40:00,28.06,28.34,28.06,28.17,244900.0,16.7357,16.9027,16.7357,16.8013,244900.0
2009-01-20 12:50:00,28.17,28.24,27.84,27.86,164400.0,16.8013,16.843,16.6045,16.6164,164400.0
2009-01-20 13:00:00,27.86,28.08,27.82,27.89,190000.0,16.6164,16.7476,16.5925,16.6343,190000.0
2009-01-20 13:10:00,27.9,27.99,27.76,27.8,182800.0,16.6403,16.6939,16.5568,16.5806,182800.0
2009-01-20 13:20:00,27.8,27.94,27.74,27.83,139200.0,16.5806,16.6641,16.5448,16.5985,139200.0
2009-01-20 13:30:00,27.81,27.81,27.6,27.75,221100.0,16.5866,16.5866,16.4613,16.5508,221100.0
2009-01-20 13:40:00,27.74,27.86,27.7,27.7,209900.0,16.5448,16.6164,16.521,16.521,209900.0
2009-01-20 13:50:00,27.7,27.88,27.65,27.67,222300.0,16.521,16.6283,16.4912,16.5031,222300.0
2009-01-20 14:00:00,27.65,28.73,27.48,27.63,305700.0,16.4912,17.1353,16.3898,16.4792,305700.0
2009-01-20 14:10:00,27.63,27.64,27.48,27.5,232500.0,16.4792,16.4852,16.3898,16.4017,232500.0
2009-01-20 14:20:00,27.5,27.51,27.27,27.5,244000.0,16.4017,16.4077,16.2645,16.4017,244000.0
2009-01-20 14:30:00,27.5,27.67,27.4,27.66,310000.0,16.4017,16.5031,16.342,16.4971,310000.0
2009-01-20 14:40:00,27.67,27.71,27.46,27.52,426500.0,16.5031,16.5269,16.3778,16.4136,426500.0
2009-01-20 14:50:00,27.52,27.66,27.34,27.42,238500.0,16.4136,16.4971,16.3063,16.354,238500.0
2009-01-20 15:00:00,27.41,27.42,27.05,27.14,395400.0,16.348,16.354,16.1333,16.187,395400.0
2009-01-20 15:10:00,27.11,27.21,26.92,26.99,531500.0,16.1691,16.2287,16.0558,16.0975,531500.0
2009-01-20 15:20:00,26.99,27.25,26.94,27.11,419500.0,16.0975,16.2526,16.0677,16.1691,419500.0
2009-01-20 15:30:00,27.1,27.36,27.07,27.14,707300.0,16.1631,16.3182,16.1452,16.187,707300.0
2009-01-20 15:40:00,27.12,27.17,26.88,27.02,773000.0,16.175,16.2049,16.0319,16.1154,773000.0
2009-01-20 15:50:00,27.01,27.29,26.89,27.18,1490500.0,16.1094,16.2764,16.0379,16.2108,1490500.0
2009-01-21 09:30:00,27.55,27.55,26.75,26.78,281600.0,16.4315,16.4315,15.9544,15.9723,281600.0
2009-01-21 09:40:00,26.77,26.9,26.64,26.71,351000.0,15.9663,16.0438,15.8888,15.9305,351000.0
2009-01-21 09:50:00,26.7,27.04,26.7,26.95,539900.0,15.9245,16.1273,15.9245,16.0737,539900.0
2009-01-21 10:00:00,26.96,27.13,26.81,26.9,232000.0,16.0796,16.181,15.9902,16.0438,232000.0
2009-01-21 10:10:00,26.9,27.14,26.88,27.14,379900.0,16.0438,16.187,16.0319,16.187,379900.0
2009-01-21 10:20:00,27.14,27.18,26.88,26.91,240000.0,16.187,16.2108,16.0319,16.0498,240000.0
2009-01-21 10:30:00,26.92,26.95,26.8,26.88,261100.0,16.0558,16.0737,15.9842,16.0319,261100.0
2009-01-21 10:40:00,26.88,26.98,26.8,26.86,271000.0,16.0319,16.0915,15.9842,16.02,271000.0
2009-01-21 10:50:00,26.86,26.87,26.53,26.59,357900.0,16.02,16.0259,15.8232,15.8589,357900.0
2009-01-21 11:00:00,26.61,26.79,26.58,26.65,261000.0,15.8709,15.9782,15.853,15.8947,261000.0
2009-01-21 11:10:00,26.66,26.66,26.39,26.56,256500.0,15.9007,15.9007,15.7397,15.841,256500.0
2009-01-21 11:20:00,26.55,26.67,26.31,26.51,293300.0,15.8351,15.9067,15.6919,15.8112,293300.0
2009-01-21 11:30:00,26.52,26.73,26.48,26.71,241900.0,15.8172,15.9424,15.7933,15.9305,241900.0
2009-01-21 11:40:00,26.71,26.8,26.57,26.76,211200.0,15.9305,15.9842,15.847,15.9603,211200.0
2009-01-21 11:50:00,26.76,26.89,26.66,26.69,162900.0,15.9603,16.0379,15.9007,15.9186,162900.0
2009-01-21 12:00:00,26.69,26.95,26.65,26.95,155700.0,15.9186,16.0737,15.8947,16.0737,155700.0
2009-01-21 12:10:00,26.95,27.06,26.83,26.84,177400.0,16.0737,16.1393,16.0021,16.008,177400.0
2009-01-21 12:20:00,26.83,26.96,26.74,26.76,161800.0,16.0021,16.0796,15.9484,15.9603,161800.0
2009-01-21 12:30:00,26.75,26.88,26.71,26.75,128400.0,15.9544,16.0319,15.9305,15.9544,128400.0
2009-01-21 12:40:00,26.75,26.81,26.57,26.61,81200.0,15.9544,15.9902,15.847,15.8709,81200.0
2009-01-21 12:50:00,26.61,26.68,26.51,26.68,117600.0,15.8709,15.9126,15.8112,15.9126,117600.0
2009-01-21 13:00:00,26.68,26.77,26.62,26.68,79100.0,15.9126,15.9663,15.8768,15.9126,79100.0
2009-01-21 13:10:00,26.67,26.68,26.53,26.6,108300.0,15.9067,15.9126,15.8232,15.8649,108300.0
2009-01-21 13:20:00,26.6,26.61,26.43,26.5,208500.0,15.8649,15.8709,15.7635,15.8053,208500.0
2009-01-21 13:30:00,26.5,26.68,26.47,26.56,230900.0,15.8053,15.9126,15.7874,15.841,230900.0
2009-01-21 13:40:00,26.56,26.67,26.49,26.56,244800.0,15.841,15.9067,15.7993,15.841,244800.0
2009-01-21 13:50:00,26.56,26.67,26.56,26.6,160000.0,15.841,15.9067,15.841,15.8649,160000.0
2009-01-21 14:00:00,26.61,26.61,26.47,26.53,194200.0,15.8709,15.8709,15.7874,15.8232,194200.0
2009-01-21 14:10:00,26.52,26.8,26.5,26.78,158700.0,15.8172,15.9842,15.8053,15.9723,158700.0
2009-01-21 14:20:00,26.76,26.83,26.62,26.69,334700.0,15.9603,16.0021,15.8768,15.9186,334700.0
2009-01-21 14:30:00,26.7,26.99,26.7,26.86,214100.0,15.9245,16.0975,15.9245,16.02,214100.0
2009-01-21 14:40:00,26.87,26.92,26.69,26.71,207100.0,16.0259,16.0558,15.9186,15.9305,207100.0
2009-01-21 14:50:00,26.71,26.9,26.71,26.9,202500.0,15.9305,16.0438,15.9305,16.0438,202500.0
2009-01-21 15:00:00,26.9,27.18,26.86,27.14,193600.0,16.0438,16.2108,16.02,16.187,193600.0
2009-01-21 15:10:00,27.14,27.23,27.12,27.21,229200.0,16.187,16.2407,16.175,16.2287,229200.0
2009-01-21 15:20:00,27.2,27.22,26.87,27.01,329100.0,16.2228,16.2347,16.0259,16.1094,329100.0
2009-01-21 15:30:00,27.0,27.2,26.92,27.15,359300.0,16.1035,16.2228,16.0558,16.1929,359300.0
2009-01-21 15:40:00,27.14,27.24,27.07,27.08,561700.0,16.187,16.2466,16.1452,16.1512,561700.0
2009-01-21 15:50:00,27.09,27.37,27.08,27.32,814300.0,16.1572,16.3242,16.1512,16.2943,814300.0
2009-01-22 09:30:00,27.36,27.48,26.85,27.27,504300.0,16.3182,16.3898,16.014,16.2645,504300.0
2009-01-22 09:40:00,27.27,27.32,26.78,26.92,420200.0,16.2645,16.2943,15.9723,16.0558,420200.0
2009-01-22 09:50:00,26.91,27.21,26.9,27.19,491800.0,16.0498,16.2287,16.0438,16.2168,491800.0
2009-01-22 10:00:00,27.16,27.62,27.12,27.56,408100.0,16.1989,16.4733,16.175,16.4375,408100.0
2009-01-22 10:10:00,27.57,27.57,27.33,27.48,273600.0,16.4434,16.4434,16.3003,16.3898,273600.0
2009-01-22 10:20:00,27.48,27.5,27.06,27.18,275200.0,16.3898,16.4017,16.1393,16.2108,275200.0
2009-01-22 10:30:00,27.18,27.19,26.9,27.04,377900.0,16.2108,16.2168,16.0438,16.1273,377900.0
2009-01-22 10:40:00,27.05,27.21,26.91,27.21,288300.0,16.1333,16.2287,16.0498,16.2287,288300.0
2009-01-22 10:50:00,27.21,27.26,27.05,27.13,109000.0,16.2287,16.2585,16.1333,16.181,109000.0
2009-01-22 11:00:00,27.08,27.09,26.96,27.09,203100.0,16.1512,16.1572,16.0796,16.1572,203100.0
2009-01-22 11:10:00,27.09,27.14,26.99,26.99,150300.0,16.1572,16.187,16.0975,16.0975,150300.0
2009-01-22 11:20:00,26.98,27.08,26.82,26.9,199200.0,16.0915,16.1512,15.9961,16.0438,199200.0
2009-01-22 11:30:00,26.9,26.94,26.75,26.76,250200.0,16.0438,16.0677,15.9544,15.9603,250200.0
2009-01-22 11:40:00,26.76,26.85,26.65,26.75,165000.0,15.9603,16.014,15.8947,15.9544,165000.0
2009-01-22 11:50:00,26.75,26.77,26.4,26.47,371500.0,15.9544,15.9663,15.7456,15.7874,371500.0
2009-01-22 12:00:00,26.46,26.59,26.37,26.58,289500.0,15.7814,15.8589,15.7277,15.853,289500.0
2009-01-22 12:10:00,26.55,26.76,26.55,26.76,235100.0,15.8351,15.9603,15.8351,15.9603,235100.0
2009-01-22 12:20:00,26.77,26.83,26.64,26.8,172300.0,15.9663,16.0021,15.8888,15.9842,172300.0
2009-01-22 12:30:00,26.8,26.88,26.69,26.85,269300.0,15.9842,16.0319,15.9186,16.014,269300.0
2009-01-22 12:40:00,26.86,27.0,26.75,26.98,180400.0,16.02,16.1035,15.9544,16.0915,180400.0
2009-01-22 12:50:00,26.99,27.01,26.93,26.94,156200.0,16.0975,16.1094,16.0617,16.0677,156200.0
2009-01-22 13:00:00,26.93,27.13,26.92,26.96,119100.0,16.0617,16.181,16.0558,16.0796,119100.0
2009-01-22 13:10:00,26.97,27.03,26.86,27.0,143000.0,16.0856,16.1214,16.02,16.1035,143000.0
2009-01-22 13:20:00,27.0,27.06,26.84,26.89,214800.0,16.1035,16.1393,16.008,16.0379,214800.0
2009-01-22 13:30:00,26.88,27.03,26.79,26.97,169700.0,16.0319,16.1214,15.9782,16.0856,169700.0
2009-01-22 13:40:00,26.97,27.23,26.87,27.19,174600.0,16.0856,16.2407,16.0259,16.2168,174600.0
2009-01-22 13:50:00,27.19,27.4,27.1,27.4,315300.0,16.2168,16.342,16.1631,16.342,315300.0
2009-01-22 14:00:00,27.39,27.69,27.34,27.61,350700.0,16.3361,16.515,16.3063,16.4673,350700.0
2009-01-22 14:10:00,27.58,27.8,27.46,27.72,253800.0,16.4494,16.5806,16.3778,16.5329,253800.0
2009-01-22 14:20:00,27.73,27.83,27.5,27.55,344500.0,16.5389,16.5985,16.4017,16.4315,344500.0
2009-01-22 14:30:00,27.55,27.7,27.28,27.67,324500.0,16.4315,16.521,16.2705,16.5031,324500.0
2009-01-22 14:40:00,27.66,27.68,27.2,27.24,268900.0,16.4971,16.509,16.2228,16.2466,268900.0
2009-01-22 14:50:00,27.23,27.43,27.2,27.37,215300.0,16.2407,16.3599,16.2228,16.3242,215300.0
2009-01-22 15:00:00,27.41,27.41,26.83,26.9,191900.0,16.348,16.348,16.0021,16.0438,191900.0
2009-01-22 15:10:00,26.89,27.14,26.88,27.02,278300.0,16.0379,16.187,16.0319,16.1154,278300.0
2009-01-22 15:20:00,27.03,27.23,26.91,27.19,172600.0,16.1214,16.2407,16.0498,16.2168,172600.0
2009-01-22 15:30:00,27.2,27.25,27.06,27.14,254000.0,16.2228,16.2526,16.1393,16.187,254000.0
2009-01-22 15:40:00,27.12,27.5,27.12,27.41,402800.0,16.175,16.4017,16.175,16.348,402800.0
2009-01-22 15:50:00,27.41,27.41,27.11,27.23,458400.0,16.348,16.348,16.1691,16.2407,458400.0
2009-01-23 09:30:00,26.58,27.0,26.58,26.99,323800.0,15.853,16.1035,15.853,16.0975,323800.0
2009-01-23 09:40:00,26.99,27.11,26.79,26.91,209500.0,16.0975,16.1691,15.9782,16.0498,209500.0
2009-01-23 09:50:00,26.9,27.22,26.85,27.06,201000.0,16.0438,16.2347,16.014,16.1393,201000.0
2009-01-23 10:00:00,27.05,27.15,26.97,27.03,327700.0,16.1333,16.1929,16.0856,16.1214,327700.0
2009-01-23 10:10:00,27.04,27.32,27.01,27.26,186500.0,16.1273,16.2943,16.1094,16.2585,186500.0
2009-01-23 10:20:00,27.26,27.48,27.13,27.47,133100.0,16.2585,16.3898,16.181,16.3838,133100.0
2009-01-23 10:30:00,27.46,27.46,27.17,27.17,196300.0,16.3778,16.3778,16.2049,16.2049,196300.0
2009-01-23 10:40:00,27.18,27.25,27.06,27.19,152200.0,16.2108,16.2526,16.1393,16.2168,152200.0
2009-01-23 10:50:00,27.19,27.32,27.19,27.28,245700.0,16.2168,16.2943,16.2168,16.2705,245700.0
2009-01-23 11:00:00,27.29,27.74,27.28,27.73,228500.0,16.2764,16.5448,16.2705,16.5389,228500.0
2009-01-23 11:10:00,27.74,28.03,27.69,27.86,254100.0,16.5448,16.7178,16.515,16.6164,254100.0
2009-01-23 11:20:00,27.86,27.99,27.73,27.81,146300.0,16.6164,16.6939,16.5389,16.5866,146300.0
2009-01-23 11:30:00,27.81,27.86,27.63,27.8,119400.0,16.5866,16.6164,16.4792,16.5806,119400.0
2009-01-23 11:40:00,27.79,27.89,27.69,27.8,134400.0,16.5746,16.6343,16.515,16.5806,134400.0
2009-01-23 11:50:00,27.8,27.8,27.34,27.43,190600.0,16.5806,16.5806,16.3063,16.3599,190600.0
2009-01-23 12:00:00,27.43,27.65,27.38,27.49,179400.0,16.3599,16.4912,16.3301,16.3957,179400.0
2009-01-23 12:10:00,27.5,27.65,27.5,27.56,160900.0,16.4017,16.4912,16.4017,16.4375,160900.0
2009-01-23 12:20:00,27.55,27.75,27.53,27.64,177000.0,16.4315,16.5508,16.4196,16.4852,177000.0
2009-01-23 12:30:00,27.62,27.62,27.26,27.27,173600.0,16.4733,16.4733,16.2585,16.2645,173600.0
2009-01-23 12:40:00,27.26,27.61,27.24,27.54,128900.0,16.2585,16.4673,16.2466,16.4255,128900.0
2009-01-23 12:50:00,27.54,27.61,27.3,27.45,91200.0,16.4255,16.4673,16.2824,16.3719,91200.0
2009-01-23 13:00:00,27.45,27.6,27.35,27.46,128900.0,16.3719,16.4613,16.3122,16.3778,128900.0
2009-01-23 13:10:00,27.48,27.86,27.45,27.83,184000.0,16.3898,16.6164,16.3719,16.5985,184000.0
2009-01-23 13:20:00,27.82,27.9,27.77,27.81,230800.0,16.5925,16.6403,16.5627,16.5866,230800.0
2009-01-23 13:30:00,27.8,28.17,27.76,28.04,171700.0,16.5806,16.8013,16.5568,16.7238,171700.0
2009-01-23 13:40:00,28.02,28.18,28.01,28.06,176000.0,16.7118,16.8073,16.7059,16.7357,176000.0
2009-01-23 13:50:00,28.08,28.14,27.92,28.14,146300.0,16.7476,16.7834,16.6522,16.7834,146300.0
2009-01-23 14:00:00,28.14,28.26,27.99,28.0,150300.0,16.7834,16.855,16.6939,16.6999,150300.0
2009-01-23 14:10:00,27.99,28.02,27.84,27.99,103100.0,16.6939,16.7118,16.6045,16.6939,103100.0
2009-01-23 14:20:00,27.97,28.16,27.9,27.96,165500.0,16.682,16.7953,16.6403,16.676,165500.0
2009-01-23 14:30:00,27.97,28.0,27.72,27.88,85700.0,16.682,16.6999,16.5329,16.6283,85700.0
2009-01-23 14:40:00,27.89,27.96,27.73,27.88,158400.0,16.6343,16.676,16.5389,16.6283,158400.0
2009-01-23 14:50:00,27.9,27.9,27.47,27.55,160200.0,16.6403,16.6403,16.3838,16.4315,160200.0
2009-01-23 15:00:00,27.56,27.63,27.32,27.35,339300.0,16.4375,16.4792,16.2943,16.3122,339300.0
2009-01-23 15:10:00,27.35,27.58,27.3,27.49,218000.0,16.3122,16.4494,16.2824,16.3957,218000.0
2009-01-23 15:20:00,27.5,27.61,27.39,27.4,261100.0,16.4017,16.4673,16.3361,16.342,261100.0
2009-01-23 15:30:00,27.4,27.67,27.36,27.56,329700.0,16.342,16.5031,16.3182,16.4375,329700.0
2009-01-23 15:40:00,27.57,27.74,27.53,27.72,477600.0,16.4434,16.5448,16.4196,16.5329,477600.0
2009-01-23 15:50:00,27.72,27.84,27.64,27.67,658900.0,16.5329,16.6045,16.4852,16.5031,658900.0
2009-01-26 09:30:00,27.74,28.14,27.4,28.13,120200.0,16.5448,16.7834,16.342,16.7774,120200.0
2009-01-26 09:40:00,28.11,28.21,27.94,27.97,126200.0,16.7655,16.8251,16.6641,16.682,126200.0
2009-01-26 09:50:00,27.98,28.01,27.78,27.94,132900.0,16.688,16.7059,16.5687,16.6641,132900.0
2009-01-26 10:00:00,27.94,28.68,27.94,28.6,342400.0,16.6641,17.1055,16.6641,17.0578,342400.0
2009-01-26 10:10:00,28.6,28.7,28.56,28.68,235100.0,17.0578,17.1174,17.0339,17.1055,235100.0
2009-01-26 10:20:00,28.67,28.77,28.63,28.72,187700.0,17.0995,17.1591,17.0756,17.1293,187700.0
2009-01-26 10:30:00,28.72,28.89,28.68,28.75,152600.0,17.1293,17.2307,17.1055,17.1472,152600.0
2009-01-26 10:40:00,28.75,28.77,28.65,28.7,159400.0,17.1472,17.1591,17.0876,17.1174,159400.0
2009-01-26 10:50:00,28.7,28.75,28.63,28.73,84900.0,17.1174,17.1472,17.0756,17.1353,84900.0
2009-01-26 11:00:00,28.73,28.78,28.65,28.73,109000.0,17.1353,17.1651,17.0876,17.1353,109000.0
2009-01-26 11:10:00,28.73,28.84,28.64,28.65,192500.0,17.1353,17.2009,17.0816,17.0876,192500.0
2009-01-26 11:20:00,28.64,28.65,28.55,28.6,187400.0,17.0816,17.0876,17.0279,17.0578,187400.0
2009-01-26 11:30:00,28.6,28.7,28.56,28.65,116700.0,17.0578,17.1174,17.0339,17.0876,116700.0
2009-01-26 11:40:00,28.65,28.65,28.44,28.46,146900.0,17.0876,17.0876,16.9623,16.9743,146900.0
2009-01-26 11:50:00,28.46,28.54,28.44,28.51,138600.0,16.9743,17.022,16.9623,17.0041,138600.0
2009-01-26 12:00:00,28.52,28.59,28.47,28.49,133500.0,17.01,17.0518,16.9802,16.9921,133500.0
2009-01-26 12:10:00,28.49,28.5,28.4,28.44,119500.0,16.9921,16.9981,16.9385,16.9623,119500.0
2009-01-26 12:20:00,28.45,28.74,28.45,28.64,168300.0,16.9683,17.1413,16.9683,17.0816,168300.0
2009-01-26 12:30:00,28.65,28.68,28.51,28.63,145000.0,17.0876,17.1055,17.0041,17.0756,145000.0
2009-01-26 12:40:00,28.64,28.71,28.58,28.61,97900.0,17.0816,17.1234,17.0458,17.0637,97900.0
2009-01-26 12:50:00,28.64,28.71,28.53,28.53,119800.0,17.0816,17.1234,17.016,17.016,119800.0
2009-01-26 13:00:00,28.54,28.63,28.37,28.52,185500.0,17.022,17.0756,16.9206,17.01,185500.0
2009-01-26 13:10:00,28.53,28.63,28.47,28.59,200900.0,17.016,17.0756,16.9802,17.0518,200900.0
2009-01-26 13:20:00,28.59,28.61,28.4,28.51,230400.0,17.0518,17.0637,16.9385,17.0041,230400.0
2009-01-26 13:30:00,28.52,28.52,28.3,28.4,157600.0,17.01,17.01,16.8788,16.9385,157600.0
2009-01-26 13:40:00,28.4,28.56,28.35,28.35,89800.0,16.9385,17.0339,16.9086,16.9086,89800.0
2009-01-26 13:50:00,28.35,28.37,28.17,28.34,129100.0,16.9086,16.9206,16.8013,16.9027,129100.0
2009-01-26 14:00:00,28.35,28.35,28.08,28.22,321600.0,16.9086,16.9086,16.7476,16.8311,321600.0
2009-01-26 14:10:00,28.21,28.29,28.14,28.21,312000.0,16.8251,16.8729,16.7834,16.8251,312000.0
2009-01-26 14:20:00,28.22,28.3,28.1,28.19,147300.0,16.8311,16.8788,16.7595,16.8132,147300.0
2009-01-26 14:30:00,28.2,28.31,28.13,28.17,190000.0,16.8192,16.8848,16.7774,16.8013,190000.0
2009-01-26 14:40:00,28.17,28.25,28.0,28.18,238000.0,16.8013,16.849,16.6999,16.8073,238000.0
2009-01-26 14:50:00,28.2,28.32,28.1,28.27,193500.0,16.8192,16.8908,16.7595,16.8609,193500.0
2009-01-26 15:00:00,28.26,28.43,28.24,28.4,195200.0,16.855,16.9564,16.843,16.9385,195200.0
2009-01-26 15:10:00,28.41,28.48,28.22,28.3,190900.0,16.9444,16.9862,16.8311,16.8788,190900.0
2009-01-26 15:20:00,28.29,28.59,28.27,28.47,232800.0,16.8729,17.0518,16.8609,16.9802,232800.0
2009-01-26 15:30:00,28.47,28.5,28.25,28.26,215600.0,16.9802,16.9981,16.849,16.855,215600.0
2009-01-26 15:40:00,28.26,28.35,28.08,28.3,441700.0,16.855,16.9086,16.7476,16.8788,441700.0
2009-01-26 15:50:00,28.3,28.36,28.23,28.25,384800.0,16.8788,16.9146,16.8371,16.849,384800.0
2009-01-27 09:30:00,28.39,29.07,28.39,29.02,261700.0,16.9325,17.3381,16.9325,17.3083,261700.0
2009-01-27 09:40:00,29.02,29.34,28.97,29.13,417500.0,17.3083,17.4991,17.2784,17.3739,417500.0
2009-01-27 09:50:00,29.12,29.43,29.1,29.29,357900.0,17.3679,17.5528,17.356,17.4693,357900.0
2009-01-27 10:00:00,29.29,29.36,28.95,29.03,477900.0,17.4693,17.511,17.2665,17.3142,477900.0
2009-01-27 10:10:00,29.04,29.1,28.8,28.83,291700.0,17.3202,17.356,17.177,17.1949,291700.0
2009-01-27 10:20:00,28.84,29.0,28.79,28.79,170400.0,17.2009,17.2963,17.1711,17.1711,170400.0
2009-01-27 10:30:00,28.79,28.79,28.56,28.67,241400.0,17.1711,17.1711,17.0339,17.0995,241400.0
2009-01-27 10:40:00,28.67,28.72,28.45,28.59,158400.0,17.0995,17.1293,16.9683,17.0518,158400.0
2009-01-27 10:50:00,28.58,28.7,28.54,28.7,130600.0,17.0458,17.1174,17.022,17.1174,130600.0
2009-01-27 11:00:00,28.7,28.77,28.64,28.72,178100.0,17.1174,17.1591,17.0816,17.1293,178100.0
2009-01-27 11:10:00,28.71,28.96,28.69,28.89,145500.0,17.1234,17.2725,17.1114,17.2307,145500.0
2009-01-27 11:20:00,28.88,28.92,28.76,28.8,77900.0,17.2248,17.2486,17.1532,17.177,77900.0
2009-01-27 11:30:00,28.8,28.88,28.59,28.62,104600.0,17.177,17.2248,17.0518,17.0697,104600.0
2009-01-27 11:40:00,28.62,28.77,28.55,28.7,85200.0,17.0697,17.1591,17.0279,17.1174,85200.0
2009-01-27 11:50:00,28.69,28.79,28.65,28.67,57900.0,17.1114,17.1711,17.0876,17.0995,57900.0
2009-01-27 12:00:00,28.67,28.8,28.58,28.73,98300.0,17.0995,17.177,17.0458,17.1353,98300.0
2009-01-27 12:10:00,28.74,28.76,28.61,28.7,92900.0,17.1413,17.1532,17.0637,17.1174,92900.0
2009-01-27 12:20:00,28.7,28.77,28.53,28.71,168600.0,17.1174,17.1591,17.016,17.1234,168600.0
2009-01-27 12:30:00,28.71,28.77,28.69,28.74,55900.0,17.1234,17.1591,17.1114,17.1413,55900.0
2009-01-27 12:40:00,28.75,28.81,28.64,28.74,110000.0,17.1472,17.183,17.0816,17.1413,110000.0
2009-01-27 12:50:00,28.74,28.85,28.68,28.75,75900.0,17.1413,17.2069,17.1055,17.1472,75900.0
2009-01-27 13:00:00,28.74,28.78,28.5,28.55,133100.0,17.1413,17.1651,16.9981,17.0279,133100.0
2009-01-27 13:10:00,28.56,28.64,28.5,28.56,110300.0,17.0339,17.0816,16.9981,17.0339,110300.0
2009-01-27 13:20:00,28.56,28.77,28.5,28.54,126500.0,17.0339,17.1591,16.9981,17.022,126500.0
2009-01-27 13:30:00,28.54,28.58,28.49,28.51,108900.0,17.022,17.0458,16.9921,17.0041,108900.0
2009-01-27 13:40:00,28.53,28.7,28.46,28.49,138100.0,17.016,17.1174,16.9743,16.9921,138100.0
2009-01-27 13:50:00,28.47,28.52,28.32,28.32,148200.0,16.9802,17.01,16.8908,16.8908,148200.0
2009-01-27 14:00:00,28.31,28.43,28.26,28.41,212500.0,16.8848,16.9564,16.855,16.9444,212500.0
2009-01-27 14:10:00,28.42,28.46,28.23,28.32,295700.0,16.9504,16.9743,16.8371,16.8908,295700.0
2009-01-27 14:20:00,28.32,28.37,28.12,28.13,207800.0,16.8908,16.9206,16.7715,16.7774,207800.0
2009-01-27 14:30:00,28.13,28.41,28.02,28.23,269200.0,16.7774,16.9444,16.7118,16.8371,269200.0
2009-01-27 14:40:00,28.23,28.32,28.17,28.31,144200.0,16.8371,16.8908,16.8013,16.8848,144200.0
2009-01-27 14:50:00,28.32,28.46,28.31,28.41,163300.0,16.8908,16.9743,16.8848,16.9444,163300.0
2009-01-27 15:00:00,28.42,28.47,28.15,28.37,284700.0,16.9504,16.9802,16.7894,16.9206,284700.0
2009-01-27 15:10:00,28.38,28.5,28.38,28.42,190400.0,16.9265,16.9981,16.9265,16.9504,190400.0
2009-01-27 15:20:00,28.42,28.57,28.39,28.42,223500.0,16.9504,17.0399,16.9325,16.9504,223500.0
2009-01-27 15:30:00,28.42,28.42,28.16,28.18,405600.0,16.9504,16.9504,16.7953,16.8073,405600.0
2009-01-27 15:40:00,28.18,28.18,28.0,28.06,524900.0,16.8073,16.8073,16.6999,16.7357,524900.0
2009-01-27 15:50:00,28.06,28.33,28.05,28.26,731200.0,16.7357,16.8967,16.7297,16.855,731200.0
2009-01-28 09:30:00,29.35,30.19,29.05,29.83,839300.0,17.5051,18.0061,17.3261,17.7914,839300.0
2009-01-28 09:40:00,29.83,29.95,29.6,29.61,400300.0,17.7914,17.8629,17.6542,17.6601,400300.0
2009-01-28 09:50:00,29.61,29.64,29.3,29.32,606500.0,17.6601,17.678,17.4753,17.4872,606500.0
2009-01-28 10:00:00,29.33,29.78,29.26,29.77,577900.0,17.4931,17.7615,17.4514,17.7556,577900.0
2009-01-28 10:10:00,29.77,30.02,29.71,30.01,247200.0,17.7556,17.9047,17.7198,17.8987,247200.0
2009-01-28 10:20:00,30.02,30.1,29.92,30.06,265700.0,17.9047,17.9524,17.845,17.9285,265700.0
2009-01-28 10:30:00,30.06,30.32,30.0,30.19,385100.0,17.9285,18.0836,17.8927,18.0061,385100.0
2009-01-28 10:40:00,30.19,30.33,30.18,30.19,166600.0,18.0061,18.0896,18.0001,18.0061,166600.0
2009-01-28 10:50:00,30.2,30.24,30.01,30.1,194100.0,18.012,18.0359,17.8987,17.9524,194100.0
2009-01-28 11:00:00,30.1,30.39,30.1,30.38,218300.0,17.9524,18.1254,17.9524,18.1194,218300.0
2009-01-28 11:10:00,30.37,30.4,30.32,30.37,158900.0,18.1134,18.1313,18.0836,18.1134,158900.0
2009-01-28 11:20:00,30.36,30.6,30.35,30.57,227300.0,18.1075,18.2506,18.1015,18.2327,227300.0
2009-01-28 11:30:00,30.57,30.67,30.51,30.6,251100.0,18.2327,18.2924,18.1969,18.2506,251100.0
2009-01-28 11:40:00,30.61,30.66,30.38,30.38,213600.0,18.2566,18.2864,18.1194,18.1194,213600.0
2009-01-28 11:50:00,30.38,30.42,30.15,30.17,425100.0,18.1194,18.1432,17.9822,17.9941,425100.0
2009-01-28 12:00:00,30.17,30.2,30.06,30.1,320000.0,17.9941,18.012,17.9285,17.9524,320000.0
2009-01-28 12:10:00,30.09,30.15,29.98,30.01,479000.0,17.9464,17.9822,17.8808,17.8987,479000.0
2009-01-28 12:20:00,30.01,30.11,30.01,30.07,94200.0,17.8987,17.9584,17.8987,17.9345,94200.0
2009-01-28 12:30:00,30.07,30.11,29.99,30.04,128400.0,17.9345,17.9584,17.8868,17.9166,128400.0
2009-01-28 12:40:00,30.05,30.14,30.05,30.13,54200.0,17.9226,17.9762,17.9226,17.9703,54200.0
2009-01-28 12:50:00,30.14,30.2,30.11,30.2,348000.0,17.9762,18.012,17.9584,18.012,348000.0
2009-01-28 13:00:00,30.2,30.24,30.14,30.18,231200.0,18.012,18.0359,17.9762,18.0001,231200.0
2009-01-28 13:10:00,30.18,30.21,30.17,30.19,117400.0,18.0001,18.018,17.9941,18.0061,117400.0
2009-01-28 13:20:00,30.19,30.21,30.17,30.19,124800.0,18.0061,18.018,17.9941,18.0061,124800.0
2009-01-28 13:30:00,30.19,30.2,30.14,30.18,93400.0,18.0061,18.012,17.9762,18.0001,93400.0
2009-01-28 13:40:00,30.17,30.25,30.17,30.2,99500.0,17.9941,18.0419,17.9941,18.012,99500.0
2009-01-28 13:50:00,30.21,30.21,30.01,30.01,118700.0,18.018,18.018,17.8987,17.8987,118700.0
2009-01-28 14:00:00,30.03,30.13,30.01,30.06,110700.0,17.9106,17.9703,17.8987,17.9285,110700.0
2009-01-28 14:10:00,30.06,30.35,29.99,30.32,230500.0,17.9285,18.1015,17.8868,18.0836,230500.0
2009-01-28 14:20:00,30.32,30.4,30.02,30.13,223800.0,18.0836,18.1313,17.9047,17.9703,223800.0
2009-01-28 14:30:00,30.14,30.18,29.99,30.12,240100.0,17.9762,18.0001,17.8868,17.9643,240100.0
2009-01-28 14:40:00,30.13,30.16,30.01,30.14,219800.0,17.9703,17.9882,17.8987,17.9762,219800.0
2009-01-28 14:50:00,30.15,30.25,30.06,30.25,243400.0,17.9822,18.0419,17.9285,18.0419,243400.0
2009-01-28 15:00:00,30.25,30.36,29.96,30.05,410800.0,18.0419,18.1075,17.8689,17.9226,410800.0
2009-01-28 15:10:00,30.05,30.16,29.96,30.1,591400.0,17.9226,17.9882,17.8689,17.9524,591400.0
2009-01-28 15:20:00,30.11,30.18,29.9,30.03,356300.0,17.9584,18.0001,17.8331,17.9106,356300.0
2009-01-28 15:30:00,30.03,30.18,29.99,30.18,420600.0,17.9106,18.0001,17.8868,18.0001,420600.0
2009-01-28 15:40:00,30.17,30.31,30.11,30.23,641900.0,17.9941,18.0776,17.9584,18.0299,641900.0
2009-01-28 15:50:00,30.23,30.3,30.12,30.23,530400.0,18.0299,18.0717,17.9643,18.0299,530400.0
2009-01-29 09:30:00,29.88,30.13,29.8,29.82,169700.0,17.8212,17.9703,17.7735,17.7854,169700.0
2009-01-29 09:40:00,29.82,30.02,29.77,30.01,123900.0,17.7854,17.9047,17.7556,17.8987,123900.0
2009-01-29 09:50:00,30.02,30.05,29.64,29.7,199800.0,17.9047,17.9226,17.678,17.7138,199800.0
2009-01-29 10:00:00,29.7,29.7,29.45,29.66,344000.0,17.7138,17.7138,17.5647,17.69,344000.0
2009-01-29 10:10:00,29.65,29.87,29.59,29.82,210400.0,17.684,17.8152,17.6482,17.7854,210400.0
2009-01-29 10:20:00,29.79,29.83,29.66,29.7,113600.0,17.7675,17.7914,17.69,17.7138,113600.0
2009-01-29 10:30:00,29.71,29.79,29.58,29.79,126000.0,17.7198,17.7675,17.6423,17.7675,126000.0
2009-01-29 10:40:00,29.77,29.87,29.68,29.7,84700.0,17.7556,17.8152,17.7019,17.7138,84700.0
2009-01-29 10:50:00,29.7,29.93,29.69,29.9,132400.0,17.7138,17.851,17.7079,17.8331,132400.0
2009-01-29 11:00:00,29.9,29.92,29.78,29.87,78500.0,17.8331,17.845,17.7615,17.8152,78500.0
2009-01-29 11:10:00,29.86,30.13,29.81,30.1,358800.0,17.8092,17.9703,17.7794,17.9524,358800.0
2009-01-29 11:20:00,30.09,30.19,30.04,30.04,168900.0,17.9464,18.0061,17.9166,17.9166,168900.0
2009-01-29 11:30:00,30.04,30.2,30.02,30.2,135100.0,17.9166,18.012,17.9047,18.012,135100.0
2009-01-29 11:40:00,30.19,30.38,30.17,30.25,302200.0,18.0061,18.1194,17.9941,18.0419,302200.0
2009-01-29 11:50:00,30.24,30.31,30.17,30.22,146600.0,18.0359,18.0776,17.9941,18.024,146600.0
2009-01-29 12:00:00,30.22,30.22,29.98,29.98,138000.0,18.024,18.024,17.8808,17.8808,138000.0
2009-01-29 12:10:00,29.98,30.13,29.98,30.1,157900.0,17.8808,17.9703,17.8808,17.9524,157900.0
2009-01-29 12:20:00,30.1,30.16,30.01,30.15,90000.0,17.9524,17.9882,17.8987,17.9822,90000.0
2009-01-29 12:30:00,30.16,30.16,29.96,29.96,76500.0,17.9882,17.9882,17.8689,17.8689,76500.0
2009-01-29 12:40:00,29.96,30.0,29.89,29.9,129200.0,17.8689,17.8927,17.8271,17.8331,129200.0
2009-01-29 12:50:00,29.9,29.91,29.59,29.6,119100.0,17.8331,17.8391,17.6482,17.6542,119100.0
2009-01-29 13:00:00,29.6,29.61,29.5,29.57,95300.0,17.6542,17.6601,17.5945,17.6363,95300.0
2009-01-29 13:10:00,29.59,29.61,29.54,29.58,37100.0,17.6482,17.6601,17.6184,17.6423,37100.0
2009-01-29 13:20:00,29.58,29.65,29.47,29.58,107600.0,17.6423,17.684,17.5766,17.6423,107600.0
2009-01-29 13:30:00,29.6,29.6,29.4,29.42,78000.0,17.6542,17.6542,17.5349,17.5468,78000.0
2009-01-29 13:40:00,29.42,29.6,29.4,29.4,104900.0,17.5468,17.6542,17.5349,17.5349,104900.0
2009-01-29 13:50:00,29.4,29.48,29.29,29.44,77700.0,17.5349,17.5826,17.4693,17.5588,77700.0
2009-01-29 14:00:00,29.43,29.53,29.34,29.51,130400.0,17.5528,17.6124,17.4991,17.6005,130400.0
2009-01-29 14:10:00,29.51,29.56,29.46,29.53,86900.0,17.6005,17.6303,17.5707,17.6124,86900.0
2009-01-29 14:20:00,29.54,29.55,29.4,29.5,73600.0,17.6184,17.6244,17.5349,17.5945,73600.0
2009-01-29 14:30:00,29.5,29.54,29.44,29.5,84500.0,17.5945,17.6184,17.5588,17.5945,84500.0
2009-01-29 14:40:00,29.5,29.63,29.43,29.5,87400.0,17.5945,17.6721,17.5528,17.5945,87400.0
2009-01-29 14:50:00,29.5,29.57,29.37,29.37,145000.0,17.5945,17.6363,17.517,17.517,145000.0
2009-01-29 15:00:00,29.38,29.62,29.37,29.62,212800.0,17.523,17.6661,17.517,17.6661,212800.0
2009-01-29 15:10:00,29.62,29.64,29.5,29.57,160300.0,17.6661,17.678,17.5945,17.6363,160300.0
2009-01-29 15:20:00,29.56,29.57,29.39,29.48,160700.0,17.6303,17.6363,17.5289,17.5826,160700.0
2009-01-29 15:30:00,29.47,29.47,29.21,29.21,294500.0,17.5766,17.5766,17.4216,17.4216,294500.0
2009-01-29 15:40:00,29.22,29.33,29.06,29.12,416900.0,17.4275,17.4931,17.3321,17.3679,416900.0
2009-01-29 15:50:00,29.12,29.17,29.05,29.13,561600.0,17.3679,17.3977,17.3261,17.3739,561600.0
2009-01-30 09:30:00,29.27,29.33,29.01,29.22,126600.0,17.4574,17.4931,17.3023,17.4275,126600.0
2009-01-30 09:40:00,29.21,29.22,28.76,28.81,133000.0,17.4216,17.4275,17.1532,17.183,133000.0
2009-01-30 09:50:00,28.81,28.9,28.76,28.82,196300.0,17.183,17.2367,17.1532,17.189,196300.0
2009-01-30 10:00:00,28.82,28.88,28.77,28.86,111900.0,17.189,17.2248,17.1591,17.2128,111900.0
2009-01-30 10:10:00,28.85,28.88,28.78,28.81,107800.0,17.2069,17.2248,17.1651,17.183,107800.0
2009-01-30 10:20:00,28.8,28.82,28.58,28.58,96700.0,17.177,17.189,17.0458,17.0458,96700.0
2009-01-30 10:30:00,28.58,28.64,28.45,28.63,159400.0,17.0458,17.0816,16.9683,17.0756,159400.0
2009-01-30 10:40:00,28.62,28.74,28.59,28.66,110100.0,17.0697,17.1413,17.0518,17.0935,110100.0
2009-01-30 10:50:00,28.65,28.66,28.56,28.64,109400.0,17.0876,17.0935,17.0339,17.0816,109400.0
2009-01-30 11:00:00,28.64,28.79,28.64,28.71,140200.0,17.0816,17.1711,17.0816,17.1234,140200.0
2009-01-30 11:10:00,28.7,28.73,28.55,28.55,140100.0,17.1174,17.1353,17.0279,17.0279,140100.0
2009-01-30 11:20:00,28.55,28.58,28.36,28.48,129800.0,17.0279,17.0458,16.9146,16.9862,129800.0
2009-01-30 11:30:00,28.47,28.53,28.42,28.51,94600.0,16.9802,17.016,16.9504,17.0041,94600.0
2009-01-30 11:40:00,28.5,28.58,28.44,28.57,64900.0,16.9981,17.0458,16.9623,17.0399,64900.0
2009-01-30 11:50:00,28.56,28.57,28.45,28.47,282700.0,17.0339,17.0399,16.9683,16.9802,282700.0
2009-01-30 12:00:00,28.49,28.53,28.42,28.51,129000.0,16.9921,17.016,16.9504,17.0041,129000.0
2009-01-30 12:10:00,28.51,28.55,28.46,28.49,109400.0,17.0041,17.0279,16.9743,16.9921,109400.0
2009-01-30 12:20:00,28.49,28.65,28.47,28.64,276700.0,16.9921,17.0876,16.9802,17.0816,276700.0
2009-01-30 12:30:00,28.64,28.71,28.55,28.69,88900.0,17.0816,17.1234,17.0279,17.1114,88900.0
2009-01-30 12:40:00,28.68,28.72,28.67,28.69,104600.0,17.1055,17.1293,17.0995,17.1114,104600.0
2009-01-30 12:50:00,28.7,28.78,28.66,28.76,112100.0,17.1174,17.1651,17.0935,17.1532,112100.0
2009-01-30 13:00:00,28.74,28.84,28.62,28.75,221800.0,17.1413,17.2009,17.0697,17.1472,221800.0
2009-01-30 13:10:00,28.75,28.78,28.56,28.63,72700.0,17.1472,17.1651,17.0339,17.0756,72700.0
2009-01-30 13:20:00,28.63,28.64,28.49,28.53,116800.0,17.0756,17.0816,16.9921,17.016,116800.0
2009-01-30 13:30:00,28.53,28.54,28.21,28.26,149700.0,17.016,17.022,16.8251,16.855,149700.0
2009-01-30 13:40:00,28.26,28.31,28.15,28.22,145800.0,16.855,16.8848,16.7894,16.8311,145800.0
2009-01-30 13:50:00,28.22,28.41,28.19,28.37,100500.0,16.8311,16.9444,16.8132,16.9206,100500.0
2009-01-30 14:00:00,28.37,28.48,28.25,28.26,147800.0,16.9206,16.9862,16.849,16.855,147800.0
2009-01-30 14:10:00,28.27,28.46,28.22,28.34,129600.0,16.8609,16.9743,16.8311,16.9027,129600.0
2009-01-30 14:20:00,28.36,28.6,28.26,28.53,139000.0,16.9146,17.0578,16.855,17.016,139000.0
2009-01-30 14:30:00,28.53,28.62,28.38,28.38,110900.0,17.016,17.0697,16.9265,16.9265,110900.0
2009-01-30 14:40:00,28.38,28.38,28.18,28.2,92400.0,16.9265,16.9265,16.8073,16.8192,92400.0
2009-01-30 14:50:00,28.19,28.21,28.05,28.19,126800.0,16.8132,16.8251,16.7297,16.8132,126800.0
2009-01-30 15:00:00,28.19,28.29,28.06,28.09,172300.0,16.8132,16.8729,16.7357,16.7536,172300.0
2009-01-30 15:10:00,28.09,28.28,28.02,28.03,205500.0,16.7536,16.8669,16.7118,16.7178,205500.0
2009-01-30 15:20:00,28.03,28.14,27.94,27.94,208700.0,16.7178,16.7834,16.6641,16.6641,208700.0
2009-01-30 15:30:00,27.94,27.98,27.8,27.86,242400.0,16.6641,16.688,16.5806,16.6164,242400.0
2009-01-30 15:40:00,27.86,28.12,27.86,28.03,362800.0,16.6164,16.7715,16.6164,16.7178,362800.0
2009-01-30 15:50:00,28.03,28.09,27.95,28.03,402200.0,16.7178,16.7536,16.6701,16.7178,402200.0
2009-02-02 09:30:00,27.28,27.57,27.26,27.54,238700.0,16.2705,16.4434,16.2585,16.4255,238700.0
2009-02-02 09:40:00,27.51,27.52,27.18,27.34,212200.0,16.4077,16.4136,16.2108,16.3063,212200.0
2009-02-02 09:50:00,27.35,27.46,27.28,27.38,200100.0,16.3122,16.3778,16.2705,16.3301,200100.0
2009-02-02 10:00:00,27.38,27.55,27.36,27.37,353200.0,16.3301,16.4315,16.3182,16.3242,353200.0
2009-02-02 10:10:00,27.38,27.71,27.36,27.66,317700.0,16.3301,16.5269,16.3182,16.4971,317700.0
2009-02-02 10:20:00,27.68,27.81,27.65,27.66,222800.0,16.509,16.5866,16.4912,16.4971,222800.0
2009-02-02 10:30:00,27.66,27.69,27.56,27.61,169500.0,16.4971,16.515,16.4375,16.4673,169500.0
2009-02-02 10:40:00,27.61,27.64,27.46,27.51,104000.0,16.4673,16.4852,16.3778,16.4077,104000.0
2009-02-02 10:50:00,27.53,27.62,27.51,27.58,81300.0,16.4196,16.4733,16.4077,16.4494,81300.0
2009-02-02 11:00:00,27.57,27.58,27.44,27.46,73900.0,16.4434,16.4494,16.3659,16.3778,73900.0
2009-02-02 11:10:00,27.47,27.53,27.45,27.49,62000.0,16.3838,16.4196,16.3719,16.3957,62000.0
2009-02-02 11:20:00,27.49,27.49,27.4,27.42,81900.0,16.3957,16.3957,16.342,16.354,81900.0
2009-02-02 11:30:00,27.43,27.51,27.37,27.41,106400.0,16.3599,16.4077,16.3242,16.348,106400.0
2009-02-02 11:40:00,27.4,27.52,27.37,27.51,78400.0,16.342,16.4136,16.3242,16.4077,78400.0
2009-02-02 11:50:00,27.49,27.57,27.48,27.55,79200.0,16.3957,16.4434,16.3898,16.4315,79200.0
2009-02-02 12:00:00,27.54,27.77,27.54,27.61,102300.0,16.4255,16.5627,16.4255,16.4673,102300.0
2009-02-02 12:10:00,27.62,27.75,27.61,27.74,74600.0,16.4733,16.5508,16.4673,16.5448,74600.0
2009-02-02 12:20:00,27.74,27.76,27.6,27.68,86500.0,16.5448,16.5568,16.4613,16.509,86500.0
2009-02-02 12:30:00,27.67,27.89,27.67,27.89,99400.0,16.5031,16.6343,16.5031,16.6343,99400.0
2009-02-02 12:40:00,27.91,28.01,27.87,27.94,265200.0,16.6462,16.7059,16.6224,16.6641,265200.0
2009-02-02 12:50:00,27.93,27.95,27.83,27.83,76600.0,16.6581,16.6701,16.5985,16.5985,76600.0
2009-02-02 13:00:00,27.83,27.86,27.61,27.62,155700.0,16.5985,16.6164,16.4673,16.4733,155700.0
2009-02-02 13:10:00,27.61,27.62,27.29,27.33,247900.0,16.4673,16.4733,16.2764,16.3003,247900.0
2009-02-02 13:20:00,27.33,27.35,27.2,27.23,208800.0,16.3003,16.3122,16.2228,16.2407,208800.0
2009-02-02 13:30:00,27.24,27.26,27.15,27.22,236100.0,16.2466,16.2585,16.1929,16.2347,236100.0
2009-02-02 13:40:00,27.22,27.31,27.18,27.21,188700.0,16.2347,16.2884,16.2108,16.2287,188700.0
2009-02-02 13:50:00,27.2,27.2,26.94,27.01,149800.0,16.2228,16.2228,16.0677,16.1094,149800.0
2009-02-02 14:00:00,27.02,27.08,26.96,26.98,133900.0,16.1154,16.1512,16.0796,16.0915,133900.0
2009-02-02 14:10:00,26.98,27.08,26.9,27.06,203600.0,16.0915,16.1512,16.0438,16.1393,203600.0
2009-02-02 14:20:00,27.05,27.06,26.85,26.97,266900.0,16.1333,16.1393,16.014,16.0856,266900.0
2009-02-02 14:30:00,26.97,27.02,26.87,26.92,135100.0,16.0856,16.1154,16.0259,16.0558,135100.0
2009-02-02 14:40:00,26.92,27.12,26.85,26.85,270600.0,16.0558,16.175,16.014,16.014,270600.0
2009-02-02 14:50:00,26.87,26.99,26.8,26.81,172600.0,16.0259,16.0975,15.9842,15.9902,172600.0
2009-02-02 15:00:00,26.81,27.05,26.8,27.03,256600.0,15.9902,16.1333,15.9842,16.1214,256600.0
2009-02-02 15:10:00,27.05,27.2,26.98,27.19,147100.0,16.1333,16.2228,16.0915,16.2168,147100.0
2009-02-02 15:20:00,27.19,27.28,27.13,27.28,248700.0,16.2168,16.2705,16.181,16.2705,248700.0
2009-02-02 15:30:00,27.28,27.49,27.27,27.38,386100.0,16.2705,16.3957,16.2645,16.3301,386100.0
2009-02-02 15:40:00,27.39,27.5,27.23,27.27,502200.0,16.3361,16.4017,16.2407,16.2645,502200.0
2009-02-02 15:50:00,27.27,27.41,27.24,27.28,621500.0,16.2645,16.348,16.2466,16.2705,621500.0
2009-02-03 09:30:00,27.35,27.62,27.25,27.55,202400.0,16.3122,16.4733,16.2526,16.4315,202400.0
2009-02-03 09:40:00,27.54,27.59,27.13,27.29,280000.0,16.4255,16.4554,16.181,16.2764,280000.0
2009-02-03 09:50:00,27.29,27.37,27.17,27.35,152500.0,16.2764,16.3242,16.2049,16.3122,152500.0
2009-02-03 10:00:00,27.36,27.94,27.35,27.93,260400.0,16.3182,16.6641,16.3122,16.6581,260400.0
2009-02-03 10:10:00,27.92,27.98,27.57,27.57,285000.0,16.6522,16.688,16.4434,16.4434,285000.0
2009-02-03 10:20:00,27.56,27.75,27.49,27.73,255300.0,16.4375,16.5508,16.3957,16.5389,255300.0
2009-02-03 10:30:00,27.73,27.97,27.67,27.75,161800.0,16.5389,16.682,16.5031,16.5508,161800.0
2009-02-03 10:40:00,27.76,28.15,27.76,28.1,207600.0,16.5568,16.7894,16.5568,16.7595,207600.0
2009-02-03 10:50:00,28.08,28.18,27.98,28.11,151900.0,16.7476,16.8073,16.688,16.7655,151900.0
2009-02-03 11:00:00,28.1,28.33,28.09,28.2,232500.0,16.7595,16.8967,16.7536,16.8192,232500.0
2009-02-03 11:10:00,28.2,28.64,28.2,28.57,336100.0,16.8192,17.0816,16.8192,17.0399,336100.0
2009-02-03 11:20:00,28.57,28.7,28.38,28.43,229200.0,17.0399,17.1174,16.9265,16.9564,229200.0
2009-02-03 11:30:00,28.43,28.53,28.23,28.25,142100.0,16.9564,17.016,16.8371,16.849,142100.0
2009-02-03 11:40:00,28.25,28.38,28.19,28.26,141100.0,16.849,16.9265,16.8132,16.855,141100.0
2009-02-03 11:50:00,28.27,28.27,28.07,28.11,115400.0,16.8609,16.8609,16.7416,16.7655,115400.0
2009-02-03 12:00:00,28.12,28.16,28.03,28.05,114200.0,16.7715,16.7953,16.7178,16.7297,114200.0
2009-02-03 12:10:00,28.05,28.22,28.0,28.07,133000.0,16.7297,16.8311,16.6999,16.7416,133000.0
2009-02-03 12:20:00,28.05,28.12,28.01,28.09,46600.0,16.7297,16.7715,16.7059,16.7536,46600.0
2009-02-03 12:30:00,28.1,28.23,28.1,28.21,89500.0,16.7595,16.8371,16.7595,16.8251,89500.0
2009-02-03 12:40:00,28.2,28.34,28.19,28.23,83800.0,16.8192,16.9027,16.8132,16.8371,83800.0
2009-02-03 12:50:00,28.23,28.24,28.09,28.09,81000.0,16.8371,16.843,16.7536,16.7536,81000.0
2009-02-03 13:00:00,28.08,28.1,28.0,28.03,121800.0,16.7476,16.7595,16.6999,16.7178,121800.0
2009-02-03 13:10:00,28.03,28.25,27.98,28.2,118000.0,16.7178,16.849,16.688,16.8192,118000.0
2009-02-03 13:20:00,28.21,28.22,28.11,28.18,36900.0,16.8251,16.8311,16.7655,16.8073,36900.0
2009-02-03 13:30:00,28.18,28.45,28.13,28.44,112200.0,16.8073,16.9683,16.7774,16.9623,112200.0
2009-02-03 13:40:00,28.44,28.47,28.24,28.29,62700.0,16.9623,16.9802,16.843,16.8729,62700.0
2009-02-03 13:50:00,28.29,28.33,28.19,28.29,73600.0,16.8729,16.8967,16.8132,16.8729,73600.0
2009-02-03 14:00:00,28.29,28.5,28.27,28.5,146600.0,16.8729,16.9981,16.8609,16.9981,146600.0
2009-02-03 14:10:00,28.49,28.71,28.49,28.7,234100.0,16.9921,17.1234,16.9921,17.1174,234100.0
2009-02-03 14:20:00,28.69,28.77,28.56,28.56,155700.0,17.1114,17.1591,17.0339,17.0339,155700.0
2009-02-03 14:30:00,28.57,28.71,28.55,28.64,179000.0,17.0399,17.1234,17.0279,17.0816,179000.0
2009-02-03 14:40:00,28.65,28.71,28.57,28.57,140200.0,17.0876,17.1234,17.0399,17.0399,140200.0
2009-02-03 14:50:00,28.58,28.66,28.55,28.61,176200.0,17.0458,17.0935,17.0279,17.0637,176200.0
2009-02-03 15:00:00,28.61,28.78,28.57,28.78,170100.0,17.0637,17.1651,17.0399,17.1651,170100.0
2009-02-03 15:10:00,28.79,28.9,28.79,28.82,172000.0,17.1711,17.2367,17.1711,17.189,172000.0
2009-02-03 15:20:00,28.83,28.93,28.74,28.92,195400.0,17.1949,17.2546,17.1413,17.2486,195400.0
2009-02-03 15:30:00,28.92,28.92,28.66,28.82,430400.0,17.2486,17.2486,17.0935,17.189,430400.0
2009-02-03 15:40:00,28.82,28.89,28.69,28.7,398600.0,17.189,17.2307,17.1114,17.1174,398600.0
2009-02-03 15:50:00,28.7,28.85,28.55,28.57,836800.0,17.1174,17.2069,17.0279,17.0399,836800.0
2009-02-04 09:30:00,28.24,28.51,28.0,28.37,262600.0,16.843,17.0041,16.6999,16.9206,262600.0
2009-02-04 09:40:00,28.37,28.55,28.33,28.37,178000.0,16.9206,17.0279,16.8967,16.9206,178000.0
2009-02-04 09:50:00,28.36,28.52,28.33,28.42,149400.0,16.9146,17.01,16.8967,16.9504,149400.0
2009-02-04 10:00:00,28.45,29.0,28.43,28.98,415300.0,16.9683,17.2963,16.9564,17.2844,415300.0
2009-02-04 10:10:00,28.97,29.17,28.83,28.92,283600.0,17.2784,17.3977,17.1949,17.2486,283600.0
2009-02-04 10:20:00,28.92,29.0,28.87,28.9,252500.0,17.2486,17.2963,17.2188,17.2367,252500.0
2009-02-04 10:30:00,28.89,28.98,28.84,28.86,217000.0,17.2307,17.2844,17.2009,17.2128,217000.0
2009-02-04 10:40:00,28.87,29.06,28.83,28.91,204200.0,17.2188,17.3321,17.1949,17.2426,204200.0
2009-02-04 10:50:00,28.91,29.1,28.88,29.06,162600.0,17.2426,17.356,17.2248,17.3321,162600.0
2009-02-04 11:00:00,29.04,29.08,28.85,28.85,185200.0,17.3202,17.344,17.2069,17.2069,185200.0
2009-02-04 11:10:00,28.86,28.97,28.72,28.75,277000.0,17.2128,17.2784,17.1293,17.1472,277000.0
2009-02-04 11:20:00,28.75,28.84,28.73,28.78,191300.0,17.1472,17.2009,17.1353,17.1651,191300.0
2009-02-04 11:30:00,28.78,28.86,28.63,28.64,303200.0,17.1651,17.2128,17.0756,17.0816,303200.0
2009-02-04 11:40:00,28.64,28.7,28.51,28.59,199400.0,17.0816,17.1174,17.0041,17.0518,199400.0
2009-02-04 11:50:00,28.58,28.72,28.57,28.68,148200.0,17.0458,17.1293,17.0399,17.1055,148200.0
2009-02-04 12:00:00,28.69,28.81,28.67,28.71,123500.0,17.1114,17.183,17.0995,17.1234,123500.0
2009-02-04 12:10:00,28.71,28.74,28.62,28.67,95100.0,17.1234,17.1413,17.0697,17.0995,95100.0
2009-02-04 12:20:00,28.65,28.67,28.51,28.64,122300.0,17.0876,17.0995,17.0041,17.0816,122300.0
2009-02-04 12:30:00,28.65,28.75,28.6,28.6,76400.0,17.0876,17.1472,17.0578,17.0578,76400.0
2009-02-04 12:40:00,28.61,28.7,28.59,28.64,125300.0,17.0637,17.1174,17.0518,17.0816,125300.0
2009-02-04 12:50:00,28.64,28.65,28.44,28.49,119600.0,17.0816,17.0876,16.9623,16.9921,119600.0
2009-02-04 13:00:00,28.49,28.49,28.28,28.42,145800.0,16.9921,16.9921,16.8669,16.9504,145800.0
2009-02-04 13:10:00,28.42,28.42,28.25,28.26,75800.0,16.9504,16.9504,16.849,16.855,75800.0
2009-02-04 13:20:00,28.28,28.46,28.27,28.45,84100.0,16.8669,16.9743,16.8609,16.9683,84100.0
2009-02-04 13:30:00,28.46,28.47,28.25,28.25,90000.0,16.9743,16.9802,16.849,16.849,90000.0
2009-02-04 13:40:00,28.25,28.29,28.09,28.13,174300.0,16.849,16.8729,16.7536,16.7774,174300.0
2009-02-04 13:50:00,28.12,28.28,28.0,28.24,296900.0,16.7715,16.8669,16.6999,16.843,296900.0
2009-02-04 14:00:00,28.25,28.25,28.03,28.03,134000.0,16.849,16.849,16.7178,16.7178,134000.0
2009-02-04 14:10:00,28.04,28.15,28.02,28.09,161000.0,16.7238,16.7894,16.7118,16.7536,161000.0
2009-02-04 14:20:00,28.11,28.18,27.97,27.98,178200.0,16.7655,16.8073,16.682,16.688,178200.0
2009-02-04 14:30:00,27.99,28.16,27.96,28.08,221500.0,16.6939,16.7953,16.676,16.7476,221500.0
2009-02-04 14:40:00,28.06,28.07,27.8,27.95,262600.0,16.7357,16.7416,16.5806,16.6701,262600.0
2009-02-04 14:50:00,27.95,27.97,27.71,27.95,306400.0,16.6701,16.682,16.5269,16.6701,306400.0
2009-02-04 15:00:00,27.94,28.1,27.82,28.03,241700.0,16.6641,16.7595,16.5925,16.7178,241700.0
2009-02-04 15:10:00,28.04,28.06,27.8,27.9,206200.0,16.7238,16.7357,16.5806,16.6403,206200.0
2009-02-04 15:20:00,27.91,27.93,27.76,27.89,238400.0,16.6462,16.6581,16.5568,16.6343,238400.0
2009-02-04 15:30:00,27.89,28.04,27.79,28.0,334400.0,16.6343,16.7238,16.5746,16.6999,334400.0
2009-02-04 15:40:00,28.01,28.1,27.97,28.08,427500.0,16.7059,16.7595,16.682,16.7476,427500.0
2009-02-04 15:50:00,28.07,28.14,28.01,28.01,588300.0,16.7416,16.7834,16.7059,16.7059,588300.0
2009-02-05 09:30:00,27.94,28.42,27.75,28.35,215100.0,16.6641,16.9504,16.5508,16.9086,215100.0
2009-02-05 09:40:00,28.35,28.55,28.35,28.44,274200.0,16.9086,17.0279,16.9086,16.9623,274200.0
2009-02-05 09:50:00,28.44,28.52,28.32,28.44,445600.0,16.9623,17.01,16.8908,16.9623,445600.0
2009-02-05 10:00:00,28.43,28.74,28.35,28.52,342800.0,16.9564,17.1413,16.9086,17.01,342800.0
2009-02-05 10:10:00,28.52,28.71,28.49,28.52,230000.0,17.01,17.1234,16.9921,17.01,230000.0
2009-02-05 10:20:00,28.51,28.53,28.44,28.49,183500.0,17.0041,17.016,16.9623,16.9921,183500.0
2009-02-05 10:30:00,28.49,28.68,28.4,28.65,265100.0,16.9921,17.1055,16.9385,17.0876,265100.0
2009-02-05 10:40:00,28.65,29.09,28.64,29.09,417000.0,17.0876,17.35,17.0816,17.35,417000.0
2009-02-05 10:50:00,29.09,29.24,28.92,29.02,307100.0,17.35,17.4395,17.2486,17.3083,307100.0
2009-02-05 11:00:00,29.02,29.39,28.94,29.35,342300.0,17.3083,17.5289,17.2605,17.5051,342300.0
2009-02-05 11:10:00,29.35,29.48,29.28,29.29,338500.0,17.5051,17.5826,17.4633,17.4693,338500.0
2009-02-05 11:20:00,29.28,29.41,29.22,29.38,183500.0,17.4633,17.5409,17.4275,17.523,183500.0
2009-02-05 11:30:00,29.38,29.41,29.21,29.22,150700.0,17.523,17.5409,17.4216,17.4275,150700.0
2009-02-05 11:40:00,29.21,29.45,29.11,29.35,347200.0,17.4216,17.5647,17.3619,17.5051,347200.0
2009-02-05 11:50:00,29.35,29.44,29.31,29.42,187600.0,17.5051,17.5588,17.4812,17.5468,187600.0
2009-02-05 12:00:00,29.45,29.64,29.44,29.55,325200.0,17.5647,17.678,17.5588,17.6244,325200.0
2009-02-05 12:10:00,29.55,29.7,29.49,29.63,395800.0,17.6244,17.7138,17.5886,17.6721,395800.0
2009-02-05 12:20:00,29.62,29.65,29.46,29.46,110600.0,17.6661,17.684,17.5707,17.5707,110600.0
2009-02-05 12:30:00,29.46,29.52,29.46,29.49,90800.0,17.5707,17.6065,17.5707,17.5886,90800.0
2009-02-05 12:40:00,29.5,29.73,29.48,29.72,349000.0,17.5945,17.7317,17.5826,17.7257,349000.0
2009-02-05 12:50:00,29.72,29.78,29.61,29.76,294100.0,17.7257,17.7615,17.6601,17.7496,294100.0
2009-02-05 13:00:00,29.76,29.83,29.55,29.71,197400.0,17.7496,17.7914,17.6244,17.7198,197400.0
2009-02-05 13:10:00,29.7,29.71,29.52,29.56,98900.0,17.7138,17.7198,17.6065,17.6303,98900.0
2009-02-05 13:20:00,29.56,29.57,29.19,29.19,233000.0,17.6303,17.6363,17.4096,17.4096,233000.0
2009-02-05 13:30:00,29.18,29.21,29.03,29.08,327100.0,17.4037,17.4216,17.3142,17.344,327100.0
2009-02-05 13:40:00,29.06,29.31,29.01,29.21,130400.0,17.3321,17.4812,17.3023,17.4216,130400.0
2009-02-05 13:50:00,29.22,29.28,29.17,29.24,104400.0,17.4275,17.4633,17.3977,17.4395,104400.0
2009-02-05 14:00:00,29.23,29.5,29.23,29.45,194000.0,17.4335,17.5945,17.4335,17.5647,194000.0
2009-02-05 14:10:00,29.45,29.47,29.34,29.44,176600.0,17.5647,17.5766,17.4991,17.5588,176600.0
2009-02-05 14:20:00,29.44,29.68,29.44,29.68,191100.0,17.5588,17.7019,17.5588,17.7019,191100.0
2009-02-05 14:30:00,29.68,29.74,29.48,29.5,443600.0,17.7019,17.7377,17.5826,17.5945,443600.0
2009-02-05 14:40:00,29.5,29.51,29.32,29.32,186900.0,17.5945,17.6005,17.4872,17.4872,186900.0
2009-02-05 14:50:00,29.31,29.35,29.07,29.14,162600.0,17.4812,17.5051,17.3381,17.3798,162600.0
2009-02-05 15:00:00,29.14,29.28,29.14,29.23,358600.0,17.3798,17.4633,17.3798,17.4335,358600.0
2009-02-05 15:10:00,29.23,29.3,29.17,29.19,280300.0,17.4335,17.4753,17.3977,17.4096,280300.0
2009-02-05 15:20:00,29.19,29.33,29.18,29.26,235100.0,17.4096,17.4931,17.4037,17.4514,235100.0
2009-02-05 15:30:00,29.27,29.39,29.22,29.35,293900.0,17.4574,17.5289,17.4275,17.5051,293900.0
2009-02-05 15:40:00,29.36,29.46,29.26,29.29,457200.0,17.511,17.5707,17.4514,17.4693,457200.0
2009-02-05 15:50:00,29.3,29.41,29.25,29.32,524100.0,17.4753,17.5409,17.4454,17.4872,524100.0
2009-02-06 09:30:00,29.25,30.0,29.25,29.95,149100.0,17.4454,17.8927,17.4454,17.8629,149100.0
2009-02-06 09:40:00,29.94,30.06,29.83,30.0,217000.0,17.857,17.9285,17.7914,17.8927,217000.0
2009-02-06 09:50:00,30.01,30.07,29.75,29.81,215100.0,17.8987,17.9345,17.7436,17.7794,215100.0
2009-02-06 10:00:00,29.81,29.85,29.58,29.68,197200.0,17.7794,17.8033,17.6423,17.7019,197200.0
2009-02-06 10:10:00,29.68,29.82,29.61,29.66,118700.0,17.7019,17.7854,17.6601,17.69,118700.0
2009-02-06 10:20:00,29.66,29.74,29.58,29.59,119300.0,17.69,17.7377,17.6423,17.6482,119300.0
2009-02-06 10:30:00,29.6,29.62,29.46,29.55,146500.0,17.6542,17.6661,17.5707,17.6244,146500.0
2009-02-06 10:40:00,29.55,29.65,29.5,29.64,155700.0,17.6244,17.684,17.5945,17.678,155700.0
2009-02-06 10:50:00,29.64,29.76,29.6,29.73,167400.0,17.678,17.7496,17.6542,17.7317,167400.0
2009-02-06 11:00:00,29.72,29.87,29.7,29.87,177600.0,17.7257,17.8152,17.7138,17.8152,177600.0
2009-02-06 11:10:00,29.86,30.0,29.86,30.0,134000.0,17.8092,17.8927,17.8092,17.8927,134000.0
2009-02-06 11:20:00,29.99,30.0,29.84,29.93,154200.0,17.8868,17.8927,17.7973,17.851,154200.0
2009-02-06 11:30:00,29.93,29.94,29.88,29.94,91300.0,17.851,17.857,17.8212,17.857,91300.0
2009-02-06 11:40:00,29.94,30.02,29.9,29.91,85200.0,17.857,17.9047,17.8331,17.8391,85200.0
2009-02-06 11:50:00,29.91,30.03,29.89,29.93,70100.0,17.8391,17.9106,17.8271,17.851,70100.0
2009-02-06 12:00:00,29.93,29.94,29.75,29.81,79900.0,17.851,17.857,17.7436,17.7794,79900.0
2009-02-06 12:10:00,29.81,29.84,29.71,29.77,82000.0,17.7794,17.7973,17.7198,17.7556,82000.0
2009-02-06 12:20:00,29.77,29.9,29.76,29.8,97800.0,17.7556,17.8331,17.7496,17.7735,97800.0
2009-02-06 12:30:00,29.8,29.94,29.77,29.88,85000.0,17.7735,17.857,17.7556,17.8212,85000.0
2009-02-06 12:40:00,29.89,30.0,29.84,29.85,174600.0,17.8271,17.8927,17.7973,17.8033,174600.0
2009-02-06 12:50:00,29.86,29.87,29.81,29.85,81600.0,17.8092,17.8152,17.7794,17.8033,81600.0
2009-02-06 13:00:00,29.85,29.98,29.83,29.89,128400.0,17.8033,17.8808,17.7914,17.8271,128400.0
2009-02-06 13:10:00,29.89,29.93,29.83,29.93,158000.0,17.8271,17.851,17.7914,17.851,158000.0
2009-02-06 13:20:00,29.93,29.93,29.78,29.84,172100.0,17.851,17.851,17.7615,17.7973,172100.0
2009-02-06 13:30:00,29.83,29.98,29.83,29.95,118400.0,17.7914,17.8808,17.7914,17.8629,118400.0
2009-02-06 13:40:00,29.93,29.94,29.8,29.83,138100.0,17.851,17.857,17.7735,17.7914,138100.0
2009-02-06 13:50:00,29.83,29.86,29.72,29.86,100600.0,17.7914,17.8092,17.7257,17.8092,100600.0
2009-02-06 14:00:00,29.86,29.89,29.71,29.79,225000.0,17.8092,17.8271,17.7198,17.7675,225000.0
2009-02-06 14:10:00,29.79,29.84,29.63,29.67,59900.0,17.7675,17.7973,17.6721,17.6959,59900.0
2009-02-06 14:20:00,29.67,29.75,29.65,29.7,106800.0,17.6959,17.7436,17.684,17.7138,106800.0
2009-02-06 14:30:00,29.71,29.92,29.7,29.82,166700.0,17.7198,17.845,17.7138,17.7854,166700.0
2009-02-06 14:40:00,29.82,29.9,29.79,29.88,217900.0,17.7854,17.8331,17.7675,17.8212,217900.0
2009-02-06 14:50:00,29.87,29.87,29.68,29.73,153000.0,17.8152,17.8152,17.7019,17.7317,153000.0
2009-02-06 15:00:00,29.73,29.74,29.51,29.53,197500.0,17.7317,17.7377,17.6005,17.6124,197500.0
2009-02-06 15:10:00,29.53,29.61,29.46,29.54,208300.0,17.6124,17.6601,17.5707,17.6184,208300.0
2009-02-06 15:20:00,29.54,29.71,29.5,29.66,172900.0,17.6184,17.7198,17.5945,17.69,172900.0
2009-02-06 15:30:00,29.65,29.78,29.62,29.77,239700.0,17.684,17.7615,17.6661,17.7556,239700.0
2009-02-06 15:40:00,29.77,29.9,29.77,29.81,447400.0,17.7556,17.8331,17.7556,17.7794,447400.0
2009-02-06 15:50:00,29.82,29.94,29.71,29.82,492100.0,17.7854,17.857,17.7198,17.7854,492100.0
2009-02-09 09:30:00,29.78,30.07,29.54,29.75,193400.0,17.7615,17.9345,17.6184,17.7436,193400.0
2009-02-09 09:40:00,29.75,29.9,29.59,29.63,169000.0,17.7436,17.8331,17.6482,17.6721,169000.0
2009-02-09 09:50:00,29.64,29.74,29.38,29.39,203200.0,17.678,17.7377,17.523,17.5289,203200.0
2009-02-09 10:00:00,29.39,29.39,28.88,29.08,357700.0,17.5289,17.5289,17.2248,17.344,357700.0
2009-02-09 10:10:00,29.07,29.34,29.05,29.17,110800.0,17.3381,17.4991,17.3261,17.3977,110800.0
2009-02-09 10:20:00,29.18,29.42,29.18,29.41,63500.0,17.4037,17.5468,17.4037,17.5409,63500.0
2009-02-09 10:30:00,29.41,29.45,29.27,29.4,107800.0,17.5409,17.5647,17.4574,17.5349,107800.0
2009-02-09 10:40:00,29.41,29.81,29.41,29.75,144800.0,17.5409,17.7794,17.5409,17.7436,144800.0
2009-02-09 10:50:00,29.75,29.83,29.6,29.8,101000.0,17.7436,17.7914,17.6542,17.7735,101000.0
2009-02-09 11:00:00,29.8,29.84,29.75,29.8,148600.0,17.7735,17.7973,17.7436,17.7735,148600.0
2009-02-09 11:10:00,29.8,29.87,29.71,29.73,129100.0,17.7735,17.8152,17.7198,17.7317,129100.0
2009-02-09 11:20:00,29.73,29.79,29.67,29.68,67000.0,17.7317,17.7675,17.6959,17.7019,67000.0
2009-02-09 11:30:00,29.69,29.74,29.6,29.69,68600.0,17.7079,17.7377,17.6542,17.7079,68600.0
2009-02-09 11:40:00,29.68,29.69,29.57,29.64,63700.0,17.7019,17.7079,17.6363,17.678,63700.0
2009-02-09 11:50:00,29.62,29.77,29.62,29.77,86200.0,17.6661,17.7556,17.6661,17.7556,86200.0
2009-02-09 12:00:00,29.77,29.82,29.62,29.65,143200.0,17.7556,17.7854,17.6661,17.684,143200.0
2009-02-09 12:10:00,29.64,29.83,29.58,29.79,76100.0,17.678,17.7914,17.6423,17.7675,76100.0
2009-02-09 12:20:00,29.79,29.85,29.73,29.84,96400.0,17.7675,17.8033,17.7317,17.7973,96400.0
2009-02-09 12:30:00,29.84,29.97,29.84,29.93,102200.0,17.7973,17.8749,17.7973,17.851,102200.0
2009-02-09 12:40:00,29.93,30.04,29.92,30.0,181300.0,17.851,17.9166,17.845,17.8927,181300.0
2009-02-09 12:50:00,30.0,30.3,29.99,30.26,188400.0,17.8927,18.0717,17.8868,18.0478,188400.0
2009-02-09 13:00:00,30.26,30.28,30.14,30.18,88800.0,18.0478,18.0597,17.9762,18.0001,88800.0
2009-02-09 13:10:00,30.18,30.22,30.16,30.18,66600.0,18.0001,18.024,17.9882,18.0001,66600.0
2009-02-09 13:20:00,30.18,30.18,30.04,30.08,95000.0,18.0001,18.0001,17.9166,17.9405,95000.0
2009-02-09 13:30:00,30.08,30.09,29.84,29.92,109300.0,17.9405,17.9464,17.7973,17.845,109300.0
2009-02-09 13:40:00,29.93,30.06,29.92,30.04,88000.0,17.851,17.9285,17.845,17.9166,88000.0
2009-02-09 13:50:00,30.02,30.1,29.98,30.1,79300.0,17.9047,17.9524,17.8808,17.9524,79300.0
2009-02-09 14:00:00,30.1,30.2,30.09,30.19,138500.0,17.9524,18.012,17.9464,18.0061,138500.0
2009-02-09 14:10:00,30.18,30.18,29.93,29.95,91200.0,18.0001,18.0001,17.851,17.8629,91200.0
2009-02-09 14:20:00,29.97,30.05,29.82,29.88,140100.0,17.8749,17.9226,17.7854,17.8212,140100.0
2009-02-09 14:30:00,29.89,29.96,29.87,29.94,147400.0,17.8271,17.8689,17.8152,17.857,147400.0
2009-02-09 14:40:00,29.95,30.01,29.81,29.87,176100.0,17.8629,17.8987,17.7794,17.8152,176100.0
2009-02-09 14:50:00,29.87,30.03,29.84,30.03,147800.0,17.8152,17.9106,17.7973,17.9106,147800.0
2009-02-09 15:00:00,30.03,30.08,30.0,30.04,144300.0,17.9106,17.9405,17.8927,17.9166,144300.0
2009-02-09 15:10:00,30.03,30.11,30.0,30.02,191000.0,17.9106,17.9584,17.8927,17.9047,191000.0
2009-02-09 15:20:00,30.03,30.25,30.01,30.21,228100.0,17.9106,18.0419,17.8987,18.018,228100.0
2009-02-09 15:30:00,30.21,30.27,30.07,30.07,177800.0,18.018,18.0538,17.9345,17.9345,177800.0
2009-02-09 15:40:00,30.08,30.13,30.02,30.07,190700.0,17.9405,17.9703,17.9047,17.9345,190700.0
2009-02-09 15:50:00,30.08,30.14,30.04,30.12,371400.0,17.9405,17.9762,17.9166,17.9643,371400.0
2009-02-10 09:30:00,29.8,30.16,29.8,30.06,178900.0,17.7735,17.9882,17.7735,17.9285,178900.0
2009-02-10 09:40:00,30.06,30.49,30.04,30.48,145900.0,17.9285,18.185,17.9166,18.179,145900.0
2009-02-10 09:50:00,30.48,30.76,30.32,30.42,241200.0,18.179,18.346,18.0836,18.1432,241200.0
2009-02-10 10:00:00,30.43,30.55,30.39,30.43,142100.0,18.1492,18.2208,18.1254,18.1492,142100.0
2009-02-10 10:10:00,30.43,30.44,30.03,30.09,311300.0,18.1492,18.1552,17.9106,17.9464,311300.0
2009-02-10 10:20:00,30.09,30.1,29.66,29.67,222800.0,17.9464,17.9524,17.69,17.6959,222800.0
2009-02-10 10:30:00,29.67,29.88,29.63,29.75,198800.0,17.6959,17.8212,17.6721,17.7436,198800.0
2009-02-10 10:40:00,29.75,29.97,29.7,29.95,177000.0,17.7436,17.8749,17.7138,17.8629,177000.0
2009-02-10 10:50:00,29.94,30.0,29.87,29.94,85100.0,17.857,17.8927,17.8152,17.857,85100.0
2009-02-10 11:00:00,29.94,30.1,29.29,29.46,267200.0,17.857,17.9524,17.4693,17.5707,267200.0
2009-02-10 11:10:00,29.48,29.49,29.21,29.33,184700.0,17.5826,17.5886,17.4216,17.4931,184700.0
2009-02-10 11:20:00,29.33,29.59,29.2,29.35,148100.0,17.4931,17.6482,17.4156,17.5051,148100.0
2009-02-10 11:30:00,29.33,29.33,28.84,28.89,271500.0,17.4931,17.4931,17.2009,17.2307,271500.0
2009-02-10 11:40:00,28.88,29.11,28.81,29.02,163300.0,17.2248,17.3619,17.183,17.3083,163300.0
2009-02-10 11:50:00,28.99,29.23,28.9,29.2,99100.0,17.2904,17.4335,17.2367,17.4156,99100.0
2009-02-10 12:00:00,29.21,29.22,28.94,28.95,151800.0,17.4216,17.4275,17.2605,17.2665,151800.0
2009-02-10 12:10:00,28.97,29.36,28.94,29.09,194800.0,17.2784,17.511,17.2605,17.35,194800.0
2009-02-10 12:20:00,29.11,29.19,29.06,29.16,126300.0,17.3619,17.4096,17.3321,17.3918,126300.0
2009-02-10 12:30:00,29.15,29.22,29.09,29.15,148900.0,17.3858,17.4275,17.35,17.3858,148900.0
2009-02-10 12:40:00,29.16,29.21,29.1,29.14,91900.0,17.3918,17.4216,17.356,17.3798,91900.0
2009-02-10 12:50:00,29.13,29.26,29.13,29.2,102400.0,17.3739,17.4514,17.3739,17.4156,102400.0
2009-02-10 13:00:00,29.21,29.21,29.04,29.07,158300.0,17.4216,17.4216,17.3202,17.3381,158300.0
2009-02-10 13:10:00,29.08,29.12,28.99,29.0,129100.0,17.344,17.3679,17.2904,17.2963,129100.0
2009-02-10 13:20:00,29.0,29.02,28.81,28.97,136500.0,17.2963,17.3083,17.183,17.2784,136500.0
2009-02-10 13:30:00,28.96,29.14,28.9,29.12,108300.0,17.2725,17.3798,17.2367,17.3679,108300.0
2009-02-10 13:40:00,29.11,29.12,28.99,29.02,67500.0,17.3619,17.3679,17.2904,17.3083,67500.0
2009-02-10 13:50:00,29.03,29.1,28.95,28.99,76000.0,17.3142,17.356,17.2665,17.2904,76000.0
2009-02-10 14:00:00,28.99,29.11,28.86,28.98,92100.0,17.2904,17.3619,17.2128,17.2844,92100.0
2009-02-10 14:10:00,28.98,29.04,28.79,28.81,83000.0,17.2844,17.3202,17.1711,17.183,83000.0
2009-02-10 14:20:00,28.81,28.82,28.62,28.67,184200.0,17.183,17.189,17.0697,17.0995,184200.0
2009-02-10 14:30:00,28.67,28.75,28.59,28.67,154800.0,17.0995,17.1472,17.0518,17.0995,154800.0
2009-02-10 14:40:00,28.68,28.86,28.66,28.85,199000.0,17.1055,17.2128,17.0935,17.2069,199000.0
2009-02-10 14:50:00,28.84,28.86,28.52,28.56,182100.0,17.2009,17.2128,17.01,17.0339,182100.0
2009-02-10 15:00:00,28.57,28.84,28.56,28.81,128000.0,17.0399,17.2009,17.0339,17.183,128000.0
2009-02-10 15:10:00,28.82,28.82,28.49,28.57,207900.0,17.189,17.189,16.9921,17.0399,207900.0
2009-02-10 15:20:00,28.57,28.73,28.48,28.61,140900.0,17.0399,17.1353,16.9862,17.0637,140900.0
2009-02-10 15:30:00,28.61,28.74,28.58,28.6,257300.0,17.0637,17.1413,17.0458,17.0578,257300.0
2009-02-10 15:40:00,28.6,28.86,28.52,28.72,433500.0,17.0578,17.2128,17.01,17.1293,433500.0
2009-02-10 15:50:00,28.71,28.8,28.63,28.74,485400.0,17.1234,17.177,17.0756,17.1413,485400.0
2009-02-11 09:30:00,29.36,29.65,29.13,29.36,421400.0,17.511,17.684,17.3739,17.511,421400.0
2009-02-11 09:40:00,29.36,29.53,29.18,29.5,229400.0,17.511,17.6124,17.4037,17.5945,229400.0
2009-02-11 09:50:00,29.53,29.53,29.26,29.3,171800.0,17.6124,17.6124,17.4514,17.4753,171800.0
2009-02-11 10:00:00,29.29,29.36,28.96,29.07,254700.0,17.4693,17.511,17.2725,17.3381,254700.0
2009-02-11 10:10:00,29.07,29.23,29.02,29.19,211700.0,17.3381,17.4335,17.3083,17.4096,211700.0
2009-02-11 10:20:00,29.19,29.38,29.08,29.08,227400.0,17.4096,17.523,17.344,17.344,227400.0
2009-02-11 10:30:00,29.08,29.1,28.85,28.88,304500.0,17.344,17.356,17.2069,17.2248,304500.0
2009-02-11 10:40:00,28.89,29.01,28.84,28.88,358400.0,17.2307,17.3023,17.2009,17.2248,358400.0
2009-02-11 10:50:00,28.88,29.08,28.88,28.99,232400.0,17.2248,17.344,17.2248,17.2904,232400.0
2009-02-11 11:00:00,28.98,29.13,28.87,29.02,152400.0,17.2844,17.3739,17.2188,17.3083,152400.0
2009-02-11 11:10:00,29.02,29.37,28.99,29.3,118900.0,17.3083,17.517,17.2904,17.4753,118900.0
2009-02-11 11:20:00,29.31,29.33,29.17,29.33,170700.0,17.4812,17.4931,17.3977,17.4931,170700.0
2009-02-11 11:30:00,29.32,29.42,29.18,29.22,49600.0,17.4872,17.5468,17.4037,17.4275,49600.0
2009-02-11 11:40:00,29.21,29.26,29.12,29.12,56000.0,17.4216,17.4514,17.3679,17.3679,56000.0
2009-02-11 11:50:00,29.13,29.29,29.08,29.21,78000.0,17.3739,17.4693,17.344,17.4216,78000.0
2009-02-11 12:00:00,29.23,29.29,29.17,29.21,102600.0,17.4335,17.4693,17.3977,17.4216,102600.0
2009-02-11 12:10:00,29.21,29.22,29.0,29.06,59800.0,17.4216,17.4275,17.2963,17.3321,59800.0
2009-02-11 12:20:00,29.05,29.18,29.03,29.11,98800.0,17.3261,17.4037,17.3142,17.3619,98800.0
2009-02-11 12:30:00,29.1,29.1,28.99,29.08,82000.0,17.356,17.356,17.2904,17.344,82000.0
2009-02-11 12:40:00,29.08,29.21,29.07,29.12,85000.0,17.344,17.4216,17.3381,17.3679,85000.0
2009-02-11 12:50:00,29.12,29.18,28.94,28.99,89000.0,17.3679,17.4037,17.2605,17.2904,89000.0
2009-02-11 13:00:00,28.99,29.13,28.95,28.97,94000.0,17.2904,17.3739,17.2665,17.2784,94000.0
2009-02-11 13:10:00,28.96,29.13,28.95,29.05,49900.0,17.2725,17.3739,17.2665,17.3261,49900.0
2009-02-11 13:20:00,29.06,29.12,29.05,29.08,53000.0,17.3321,17.3679,17.3261,17.344,53000.0
2009-02-11 13:30:00,29.09,29.09,28.92,28.92,64600.0,17.35,17.35,17.2486,17.2486,64600.0
2009-02-11 13:40:00,28.93,28.99,28.69,28.75,134800.0,17.2546,17.2904,17.1114,17.1472,134800.0
2009-02-11 13:50:00,28.74,28.87,28.7,28.76,67600.0,17.1413,17.2188,17.1174,17.1532,67600.0
2009-02-11 14:00:00,28.77,28.86,28.75,28.86,54100.0,17.1591,17.2128,17.1472,17.2128,54100.0
2009-02-11 14:10:00,28.85,28.86,28.71,28.77,130200.0,17.2069,17.2128,17.1234,17.1591,130200.0
2009-02-11 14:20:00,28.78,29.02,28.73,28.92,143400.0,17.1651,17.3083,17.1353,17.2486,143400.0
2009-02-11 14:30:00,28.93,29.03,28.9,29.02,179500.0,17.2546,17.3142,17.2367,17.3083,179500.0
2009-02-11 14:40:00,29.03,29.13,29.03,29.06,197200.0,17.3142,17.3739,17.3142,17.3321,197200.0
2009-02-11 14:50:00,29.07,29.4,29.07,29.36,432800.0,17.3381,17.5349,17.3381,17.511,432800.0
2009-02-11 15:00:00,29.37,29.4,29.21,29.22,401500.0,17.517,17.5349,17.4216,17.4275,401500.0
2009-02-11 15:10:00,29.2,29.5,29.2,29.37,272000.0,17.4156,17.5945,17.4156,17.517,272000.0
2009-02-11 15:20:00,29.36,29.42,29.26,29.31,271200.0,17.511,17.5468,17.4514,17.4812,271200.0
2009-02-11 15:30:00,29.31,29.4,29.06,29.08,229300.0,17.4812,17.5349,17.3321,17.344,229300.0
2009-02-11 15:40:00,29.08,29.12,28.96,28.99,326300.0,17.344,17.3679,17.2725,17.2904,326300.0
2009-02-11 15:50:00,28.98,29.19,28.98,29.19,355000.0,17.2844,17.4096,17.2844,17.4096,355000.0
2009-02-12 09:30:00,28.59,29.58,28.58,29.57,551800.0,17.0518,17.6423,17.0458,17.6363,551800.0
2009-02-12 09:40:00,29.56,29.8,29.55,29.65,782600.0,17.6303,17.7735,17.6244,17.684,782600.0
2009-02-12 09:50:00,29.65,29.83,29.46,29.46,596500.0,17.684,17.7914,17.5707,17.5707,596500.0
2009-02-12 10:00:00,29.47,29.47,29.03,29.14,673300.0,17.5766,17.5766,17.3142,17.3798,673300.0
2009-02-12 10:10:00,29.15,29.27,29.07,29.22,365900.0,17.3858,17.4574,17.3381,17.4275,365900.0
2009-02-12 10:20:00,29.22,29.43,29.01,29.42,450500.0,17.4275,17.5528,17.3023,17.5468,450500.0
2009-02-12 10:30:00,29.42,29.43,29.23,29.28,241600.0,17.5468,17.5528,17.4335,17.4633,241600.0
2009-02-12 10:40:00,29.27,29.59,29.26,29.59,225400.0,17.4574,17.6482,17.4514,17.6482,225400.0
2009-02-12 10:50:00,29.6,29.7,29.6,29.7,205600.0,17.6542,17.7138,17.6542,17.7138,205600.0
2009-02-12 11:00:00,29.7,29.84,29.59,29.79,306100.0,17.7138,17.7973,17.6482,17.7675,306100.0
2009-02-12 11:10:00,29.79,29.82,29.49,29.52,305900.0,17.7675,17.7854,17.5886,17.6065,305900.0
2009-02-12 11:20:00,29.51,29.59,29.41,29.51,161200.0,17.6005,17.6482,17.5409,17.6005,161200.0
2009-02-12 11:30:00,29.51,29.72,29.51,29.66,164000.0,17.6005,17.7257,17.6005,17.69,164000.0
2009-02-12 11:40:00,29.66,29.78,29.66,29.74,231800.0,17.69,17.7615,17.69,17.7377,231800.0
2009-02-12 11:50:00,29.74,29.76,29.63,29.64,158500.0,17.7377,17.7496,17.6721,17.678,158500.0
2009-02-12 12:00:00,29.63,29.75,29.6,29.7,149400.0,17.6721,17.7436,17.6542,17.7138,149400.0
2009-02-12 12:10:00,29.71,29.77,29.6,29.75,137700.0,17.7198,17.7556,17.6542,17.7436,137700.0
2009-02-12 12:20:00,29.74,29.8,29.71,29.8,344100.0,17.7377,17.7735,17.7198,17.7735,344100.0
2009-02-12 12:30:00,29.8,29.95,29.76,29.77,407600.0,17.7735,17.8629,17.7496,17.7556,407600.0
2009-02-12 12:40:00,29.77,29.86,29.69,29.83,371600.0,17.7556,17.8092,17.7079,17.7914,371600.0
2009-02-12 12:50:00,29.83,29.88,29.79,29.8,94800.0,17.7914,17.8212,17.7675,17.7735,94800.0
2009-02-12 13:00:00,29.81,29.83,29.74,29.83,168300.0,17.7794,17.7914,17.7377,17.7914,168300.0
2009-02-12 13:10:00,29.83,29.94,29.78,29.8,141900.0,17.7914,17.857,17.7615,17.7735,141900.0
2009-02-12 13:20:00,29.8,29.88,29.79,29.81,208600.0,17.7735,17.8212,17.7675,17.7794,208600.0
2009-02-12 13:30:00,29.82,29.82,29.78,29.79,245500.0,17.7854,17.7854,17.7615,17.7675,245500.0
2009-02-12 13:40:00,29.78,29.78,29.55,29.65,268300.0,17.7615,17.7615,17.6244,17.684,268300.0
2009-02-12 13:50:00,29.64,29.76,29.58,29.75,234800.0,17.678,17.7496,17.6423,17.7436,234800.0
2009-02-12 14:00:00,29.74,29.75,29.57,29.66,151100.0,17.7377,17.7436,17.6363,17.69,151100.0
2009-02-12 14:10:00,29.66,29.81,29.65,29.71,179900.0,17.69,17.7794,17.684,17.7198,179900.0
2009-02-12 14:20:00,29.7,29.75,29.55,29.55,188500.0,17.7138,17.7436,17.6244,17.6244,188500.0
2009-02-12 14:30:00,29.56,29.63,29.3,29.33,326800.0,17.6303,17.6721,17.4753,17.4931,326800.0
2009-02-12 14:40:00,29.32,29.45,29.25,29.32,143000.0,17.4872,17.5647,17.4454,17.4872,143000.0
2009-02-12 14:50:00,29.31,29.36,29.27,29.35,194200.0,17.4812,17.511,17.4574,17.5051,194200.0
2009-02-12 15:00:00,29.35,29.4,29.2,29.37,369000.0,17.5051,17.5349,17.4156,17.517,369000.0
2009-02-12 15:10:00,29.36,29.67,29.36,29.62,278600.0,17.511,17.6959,17.511,17.6661,278600.0
2009-02-12 15:20:00,29.62,29.99,29.59,29.99,628000.0,17.6661,17.8868,17.6482,17.8868,628000.0
2009-02-12 15:30:00,29.98,30.0,29.79,29.91,470800.0,17.8808,17.8927,17.7675,17.8391,470800.0
2009-02-12 15:40:00,29.91,30.25,29.9,30.1,651300.0,17.8391,18.0419,17.8331,17.9524,651300.0
2009-02-12 15:50:00,30.11,30.35,30.07,30.24,746000.0,17.9584,18.1015,17.9345,18.0359,746000.0
2009-02-13 09:30:00,30.13,30.32,30.0,30.32,297200.0,17.9703,18.0836,17.8927,18.0836,297200.0
2009-02-13 09:40:00,30.33,30.42,30.25,30.42,287400.0,18.0896,18.1432,18.0419,18.1432,287400.0
2009-02-13 09:50:00,30.4,30.61,30.25,30.51,347900.0,18.1313,18.2566,18.0419,18.1969,347900.0
2009-02-13 10:00:00,30.51,30.79,30.5,30.68,333000.0,18.1969,18.3639,18.191,18.2983,333000.0
2009-02-13 10:10:00,30.66,30.7,30.46,30.52,172200.0,18.2864,18.3102,18.1671,18.2029,172200.0
2009-02-13 10:20:00,30.53,30.7,30.52,30.64,120100.0,18.2089,18.3102,18.2029,18.2745,120100.0
2009-02-13 10:30:00,30.63,30.89,30.61,30.86,261400.0,18.2685,18.4236,18.2566,18.4057,261400.0
2009-02-13 10:40:00,30.85,30.87,30.57,30.58,190900.0,18.3997,18.4116,18.2327,18.2387,190900.0
2009-02-13 10:50:00,30.58,30.69,30.53,30.62,226500.0,18.2387,18.3043,18.2089,18.2625,226500.0
2009-02-13 11:00:00,30.63,30.64,30.48,30.6,119700.0,18.2685,18.2745,18.179,18.2506,119700.0
2009-02-13 11:10:00,30.61,30.65,30.48,30.52,140100.0,18.2566,18.2804,18.179,18.2029,140100.0
2009-02-13 11:20:00,30.51,30.55,30.48,30.51,198600.0,18.1969,18.2208,18.179,18.1969,198600.0
2009-02-13 11:30:00,30.51,30.63,30.51,30.54,157000.0,18.1969,18.2685,18.1969,18.2148,157000.0
2009-02-13 11:40:00,30.54,30.59,30.44,30.47,237900.0,18.2148,18.2446,18.1552,18.1731,237900.0
2009-02-13 11:50:00,30.47,30.55,30.45,30.49,154000.0,18.1731,18.2208,18.1611,18.185,154000.0
2009-02-13 12:00:00,30.47,30.55,30.47,30.51,149000.0,18.1731,18.2208,18.1731,18.1969,149000.0
2009-02-13 12:10:00,30.51,30.54,30.47,30.5,135600.0,18.1969,18.2148,18.1731,18.191,135600.0
2009-02-13 12:20:00,30.5,30.61,30.49,30.53,123200.0,18.191,18.2566,18.185,18.2089,123200.0
2009-02-13 12:30:00,30.53,30.57,30.46,30.49,133000.0,18.2089,18.2327,18.1671,18.185,133000.0
2009-02-13 12:40:00,30.49,30.54,30.43,30.43,182100.0,18.185,18.2148,18.1492,18.1492,182100.0
2009-02-13 12:50:00,30.44,30.44,30.35,30.4,191300.0,18.1552,18.1552,18.1015,18.1313,191300.0
2009-02-13 13:00:00,30.4,30.5,30.37,30.42,161900.0,18.1313,18.191,18.1134,18.1432,161900.0
2009-02-13 13:10:00,30.42,30.53,30.34,30.51,175500.0,18.1432,18.2089,18.0955,18.1969,175500.0
2009-02-13 13:20:00,30.52,30.56,30.48,30.52,122800.0,18.2029,18.2267,18.179,18.2029,122800.0
2009-02-13 13:30:00,30.52,30.6,30.48,30.52,104400.0,18.2029,18.2506,18.179,18.2029,104400.0
2009-02-13 13:40:00,30.51,30.68,30.5,30.64,127700.0,18.1969,18.2983,18.191,18.2745,127700.0
2009-02-13 13:50:00,30.65,30.73,30.63,30.68,477000.0,18.2804,18.3281,18.2685,18.2983,477000.0
2009-02-13 14:00:00,30.68,30.75,30.5,30.58,202600.0,18.2983,18.3401,18.191,18.2387,202600.0
2009-02-13 14:10:00,30.57,30.6,30.48,30.58,137700.0,18.2327,18.2506,18.179,18.2387,137700.0
2009-02-13 14:20:00,30.59,30.67,30.49,30.54,192200.0,18.2446,18.2924,18.185,18.2148,192200.0
2009-02-13 14:30:00,30.54,30.59,30.47,30.56,178100.0,18.2148,18.2446,18.1731,18.2267,178100.0
2009-02-13 14:40:00,30.57,30.68,30.49,30.55,193800.0,18.2327,18.2983,18.185,18.2208,193800.0
2009-02-13 14:50:00,30.55,30.65,30.5,30.54,168900.0,18.2208,18.2804,18.191,18.2148,168900.0
2009-02-13 15:00:00,30.54,30.64,30.41,30.47,245600.0,18.2148,18.2745,18.1373,18.1731,245600.0
2009-02-13 15:10:00,30.47,30.5,30.28,30.35,178600.0,18.1731,18.191,18.0597,18.1015,178600.0
2009-02-13 15:20:00,30.35,30.55,30.32,30.52,309600.0,18.1015,18.2208,18.0836,18.2029,309600.0
2009-02-13 15:30:00,30.52,30.64,30.4,30.51,399400.0,18.2029,18.2745,18.1313,18.1969,399400.0
2009-02-13 15:40:00,30.5,30.64,30.45,30.57,360200.0,18.191,18.2745,18.1611,18.2327,360200.0
2009-02-13 15:50:00,30.57,30.6,30.33,30.34,405500.0,18.2327,18.2506,18.0896,18.0955,405500.0
2009-02-17 09:30:00,29.2,29.47,29.0,29.0,466800.0,17.4156,17.5766,17.2963,17.2963,466800.0
2009-02-17 09:40:00,29.02,29.39,29.0,29.04,356000.0,17.3083,17.5289,17.2963,17.3202,356000.0
2009-02-17 09:50:00,29.04,29.26,28.98,29.07,365400.0,17.3202,17.4514,17.2844,17.3381,365400.0
2009-02-17 10:00:00,29.06,29.24,28.88,28.9,402300.0,17.3321,17.4395,17.2248,17.2367,402300.0
2009-02-17 10:10:00,28.88,29.06,28.5,28.52,512600.0,17.2248,17.3321,16.9981,17.01,512600.0
2009-02-17 10:20:00,28.51,28.53,28.08,28.37,727100.0,17.0041,17.016,16.7476,16.9206,727100.0
2009-02-17 10:30:00,28.38,28.57,28.25,28.25,325000.0,16.9265,17.0399,16.849,16.849,325000.0
2009-02-17 10:40:00,28.26,28.56,28.22,28.45,319200.0,16.855,17.0339,16.8311,16.9683,319200.0
2009-02-17 10:50:00,28.46,28.64,28.44,28.5,309500.0,16.9743,17.0816,16.9623,16.9981,309500.0
2009-02-17 11:00:00,28.5,28.61,28.41,28.43,285100.0,16.9981,17.0637,16.9444,16.9564,285100.0
2009-02-17 11:10:00,28.43,28.56,28.43,28.52,333200.0,16.9564,17.0339,16.9564,17.01,333200.0
2009-02-17 11:20:00,28.52,28.55,28.4,28.47,152200.0,17.01,17.0279,16.9385,16.9802,152200.0
2009-02-17 11:30:00,28.46,28.48,28.36,28.46,209300.0,16.9743,16.9862,16.9146,16.9743,209300.0
2009-02-17 11:40:00,28.46,28.51,28.38,28.5,167600.0,16.9743,17.0041,16.9265,16.9981,167600.0
2009-02-17 11:50:00,28.5,28.51,28.38,28.45,221000.0,16.9981,17.0041,16.9265,16.9683,221000.0
2009-02-17 12:00:00,28.45,28.54,28.44,28.5,115200.0,16.9683,17.022,16.9623,16.9981,115200.0
2009-02-17 12:10:00,28.5,28.51,28.41,28.47,120400.0,16.9981,17.0041,16.9444,16.9802,120400.0
2009-02-17 12:20:00,28.47,28.49,28.33,28.46,124200.0,16.9802,16.9921,16.8967,16.9743,124200.0
2009-02-17 12:30:00,28.47,28.65,28.45,28.65,184600.0,16.9802,17.0876,16.9683,17.0876,184600.0
2009-02-17 12:40:00,28.65,28.7,28.52,28.52,255500.0,17.0876,17.1174,17.01,17.01,255500.0
2009-02-17 12:50:00,28.52,28.57,28.5,28.52,76200.0,17.01,17.0399,16.9981,17.01,76200.0
2009-02-17 13:00:00,28.53,28.6,28.41,28.44,138700.0,17.016,17.0578,16.9444,16.9623,138700.0
2009-02-17 13:10:00,28.45,28.55,28.43,28.45,170800.0,16.9683,17.0279,16.9564,16.9683,170800.0
2009-02-17 13:20:00,28.45,28.5,28.36,28.42,162100.0,16.9683,16.9981,16.9146,16.9504,162100.0
2009-02-17 13:30:00,28.43,28.45,28.37,28.4,215100.0,16.9564,16.9683,16.9206,16.9385,215100.0
2009-02-17 13:40:00,28.4,28.61,28.4,28.51,174000.0,16.9385,17.0637,16.9385,17.0041,174000.0
2009-02-17 13:50:00,28.51,28.53,28.3,28.31,143900.0,17.0041,17.016,16.8788,16.8848,143900.0
2009-02-17 14:00:00,28.33,28.55,28.3,28.48,178500.0,16.8967,17.0279,16.8788,16.9862,178500.0
2009-02-17 14:10:00,28.48,28.63,28.47,28.6,441200.0,16.9862,17.0756,16.9802,17.0578,441200.0
2009-02-17 14:20:00,28.61,28.65,28.54,28.55,314800.0,17.0637,17.0876,17.022,17.0279,314800.0
2009-02-17 14:30:00,28.55,28.55,28.38,28.41,335300.0,17.0279,17.0279,16.9265,16.9444,335300.0
2009-02-17 14:40:00,28.42,28.43,28.26,28.26,277200.0,16.9504,16.9564,16.855,16.855,277200.0
2009-02-17 14:50:00,28.26,28.36,28.08,28.18,459200.0,16.855,16.9146,16.7476,16.8073,459200.0
2009-02-17 15:00:00,28.17,28.17,27.9,28.05,604600.0,16.8013,16.8013,16.6403,16.7297,604600.0
2009-02-17 15:10:00,28.06,28.37,28.05,28.22,543600.0,16.7357,16.9206,16.7297,16.8311,543600.0
2009-02-17 15:20:00,28.22,28.38,28.14,28.26,250500.0,16.8311,16.9265,16.7834,16.855,250500.0
2009-02-17 15:30:00,28.26,28.61,28.26,28.55,421600.0,16.855,17.0637,16.855,17.0279,421600.0
2009-02-17 15:40:00,28.55,28.58,28.36,28.38,700600.0,17.0279,17.0458,16.9146,16.9265,700600.0
2009-02-17 15:50:00,28.38,28.42,28.12,28.16,988800.0,16.9265,16.9504,16.7715,16.7953,988800.0
2009-02-18 09:30:00,28.65,28.76,28.27,28.5,179900.0,17.0876,17.1532,16.8609,16.9981,179900.0
2009-02-18 09:40:00,28.51,28.71,28.35,28.55,260300.0,17.0041,17.1234,16.9086,17.0279,260300.0
2009-02-18 09:50:00,28.54,28.55,28.17,28.2,227900.0,17.022,17.0279,16.8013,16.8192,227900.0
2009-02-18 10:00:00,28.19,28.27,28.02,28.02,334600.0,16.8132,16.8609,16.7118,16.7118,334600.0
2009-02-18 10:10:00,28.03,28.03,27.77,27.95,531100.0,16.7178,16.7178,16.5627,16.6701,531100.0
2009-02-18 10:20:00,27.95,28.11,27.93,27.96,147100.0,16.6701,16.7655,16.6581,16.676,147100.0
2009-02-18 10:30:00,27.96,28.15,27.96,28.0,337000.0,16.676,16.7894,16.676,16.6999,337000.0
2009-02-18 10:40:00,28.0,28.14,27.97,28.07,184200.0,16.6999,16.7834,16.682,16.7416,184200.0
2009-02-18 10:50:00,28.07,28.15,27.99,28.02,159300.0,16.7416,16.7894,16.6939,16.7118,159300.0
2009-02-18 11:00:00,28.03,28.07,28.0,28.04,133200.0,16.7178,16.7416,16.6999,16.7238,133200.0
2009-02-18 11:10:00,28.05,28.2,28.01,28.02,278400.0,16.7297,16.8192,16.7059,16.7118,278400.0
2009-02-18 11:20:00,28.02,28.18,28.02,28.05,257500.0,16.7118,16.8073,16.7118,16.7297,257500.0
2009-02-18 11:30:00,28.05,28.13,28.02,28.11,125000.0,16.7297,16.7774,16.7118,16.7655,125000.0
2009-02-18 11:40:00,28.11,28.23,28.05,28.06,173400.0,16.7655,16.8371,16.7297,16.7357,173400.0
2009-02-18 11:50:00,28.06,28.13,28.03,28.12,179900.0,16.7357,16.7774,16.7178,16.7715,179900.0
2009-02-18 12:00:00,28.1,28.25,28.05,28.23,121100.0,16.7595,16.849,16.7297,16.8371,121100.0
2009-02-18 12:10:00,28.24,28.32,28.18,28.23,111500.0,16.843,16.8908,16.8073,16.8371,111500.0
2009-02-18 12:20:00,28.23,28.27,28.1,28.17,99300.0,16.8371,16.8609,16.7595,16.8013,99300.0
2009-02-18 12:30:00,28.16,28.21,28.05,28.07,107600.0,16.7953,16.8251,16.7297,16.7416,107600.0
2009-02-18 12:40:00,28.07,28.17,28.05,28.07,121300.0,16.7416,16.8013,16.7297,16.7416,121300.0
2009-02-18 12:50:00,28.07,28.24,28.06,28.21,129200.0,16.7416,16.843,16.7357,16.8251,129200.0
2009-02-18 13:00:00,28.21,28.3,28.05,28.09,144800.0,16.8251,16.8788,16.7297,16.7536,144800.0
2009-02-18 13:10:00,28.1,28.14,28.03,28.03,128500.0,16.7595,16.7834,16.7178,16.7178,128500.0
2009-02-18 13:20:00,28.02,28.06,28.0,28.03,163600.0,16.7118,16.7357,16.6999,16.7178,163600.0
2009-02-18 13:30:00,28.03,28.04,27.9,27.92,150100.0,16.7178,16.7238,16.6403,16.6522,150100.0
2009-02-18 13:40:00,27.92,27.94,27.8,27.8,127300.0,16.6522,16.6641,16.5806,16.5806,127300.0
2009-02-18 13:50:00,27.79,27.98,27.76,27.95,218700.0,16.5746,16.688,16.5568,16.6701,218700.0
2009-02-18 14:00:00,27.94,27.99,27.84,27.95,185300.0,16.6641,16.6939,16.6045,16.6701,185300.0
2009-02-18 14:10:00,27.94,27.95,27.65,27.74,299700.0,16.6641,16.6701,16.4912,16.5448,299700.0
2009-02-18 14:20:00,27.74,27.83,27.63,27.74,156500.0,16.5448,16.5985,16.4792,16.5448,156500.0
2009-02-18 14:30:00,27.75,27.76,27.61,27.66,159100.0,16.5508,16.5568,16.4673,16.4971,159100.0
2009-02-18 14:40:00,27.66,27.71,27.58,27.64,157400.0,16.4971,16.5269,16.4494,16.4852,157400.0
2009-02-18 14:50:00,27.64,27.8,27.55,27.77,332400.0,16.4852,16.5806,16.4315,16.5627,332400.0
2009-02-18 15:00:00,27.77,27.79,27.66,27.69,489400.0,16.5627,16.5746,16.4971,16.515,489400.0
2009-02-18 15:10:00,27.69,27.75,27.56,27.63,447900.0,16.515,16.5508,16.4375,16.4792,447900.0
2009-02-18 15:20:00,27.62,27.71,27.5,27.55,293500.0,16.4733,16.5269,16.4017,16.4315,293500.0
2009-02-18 15:30:00,27.54,27.66,27.51,27.56,284300.0,16.4255,16.4971,16.4077,16.4375,284300.0
2009-02-18 15:40:00,27.56,27.74,27.54,27.69,604700.0,16.4375,16.5448,16.4255,16.515,604700.0
2009-02-18 15:50:00,27.7,27.75,27.68,27.71,546900.0,16.521,16.5508,16.509,16.5269,546900.0
2009-02-19 09:30:00,28.77,29.4,28.47,29.22,722400.0,17.1591,17.5349,16.9802,17.4275,722400.0
2009-02-19 09:40:00,29.23,29.23,28.42,28.6,467900.0,17.4335,17.4335,16.9504,17.0578,467900.0
2009-02-19 09:50:00,28.59,28.79,28.49,28.68,267700.0,17.0518,17.1711,16.9921,17.1055,267700.0
2009-02-19 10:00:00,28.69,28.69,28.38,28.55,196400.0,17.1114,17.1114,16.9265,17.0279,196400.0
2009-02-19 10:10:00,28.55,28.55,28.12,28.19,178600.0,17.0279,17.0279,16.7715,16.8132,178600.0
2009-02-19 10:20:00,28.17,28.55,28.17,28.55,172900.0,16.8013,17.0279,16.8013,17.0279,172900.0
2009-02-19 10:30:00,28.55,28.65,28.38,28.43,229100.0,17.0279,17.0876,16.9265,16.9564,229100.0
2009-02-19 10:40:00,28.45,28.72,28.4,28.72,175400.0,16.9683,17.1293,16.9385,17.1293,175400.0
2009-02-19 10:50:00,28.73,28.73,28.58,28.7,219300.0,17.1353,17.1353,17.0458,17.1174,219300.0
2009-02-19 11:00:00,28.7,29.06,28.68,29.05,293700.0,17.1174,17.3321,17.1055,17.3261,293700.0
2009-02-19 11:10:00,29.06,29.08,28.97,28.99,133600.0,17.3321,17.344,17.2784,17.2904,133600.0
2009-02-19 11:20:00,28.98,29.0,28.78,28.79,211700.0,17.2844,17.2963,17.1651,17.1711,211700.0
2009-02-19 11:30:00,28.79,28.8,28.54,28.55,224700.0,17.1711,17.177,17.022,17.0279,224700.0
2009-02-19 11:40:00,28.55,28.56,28.26,28.42,249300.0,17.0279,17.0339,16.855,16.9504,249300.0
2009-02-19 11:50:00,28.43,28.58,28.21,28.31,248300.0,16.9564,17.0458,16.8251,16.8848,248300.0
2009-02-19 12:00:00,28.29,28.63,28.2,28.33,266700.0,16.8729,17.0756,16.8192,16.8967,266700.0
2009-02-19 12:10:00,28.33,28.35,28.02,28.2,205500.0,16.8967,16.9086,16.7118,16.8192,205500.0
2009-02-19 12:20:00,28.19,28.26,28.04,28.16,190700.0,16.8132,16.855,16.7238,16.7953,190700.0
2009-02-19 12:30:00,28.15,28.36,28.09,28.36,110400.0,16.7894,16.9146,16.7536,16.9146,110400.0
2009-02-19 12:40:00,28.37,28.37,28.28,28.28,55700.0,16.9206,16.9206,16.8669,16.8669,55700.0
2009-02-19 12:50:00,28.28,28.32,28.2,28.23,118400.0,16.8669,16.8908,16.8192,16.8371,118400.0
2009-02-19 13:00:00,28.22,28.31,28.09,28.31,139300.0,16.8311,16.8848,16.7536,16.8848,139300.0
2009-02-19 13:10:00,28.31,28.44,28.3,28.39,109100.0,16.8848,16.9623,16.8788,16.9325,109100.0
2009-02-19 13:20:00,28.39,28.46,28.32,28.42,95100.0,16.9325,16.9743,16.8908,16.9504,95100.0
2009-02-19 13:30:00,28.42,28.42,28.14,28.18,173500.0,16.9504,16.9504,16.7834,16.8073,173500.0
2009-02-19 13:40:00,28.18,28.22,28.16,28.2,102500.0,16.8073,16.8311,16.7953,16.8192,102500.0
2009-02-19 13:50:00,28.19,28.21,28.05,28.14,77100.0,16.8132,16.8251,16.7297,16.7834,77100.0
2009-02-19 14:00:00,28.13,28.26,28.12,28.24,97700.0,16.7774,16.855,16.7715,16.843,97700.0
2009-02-19 14:10:00,28.24,28.27,27.98,27.99,157400.0,16.843,16.8609,16.688,16.6939,157400.0
2009-02-19 14:20:00,27.99,28.1,27.95,28.07,226500.0,16.6939,16.7595,16.6701,16.7416,226500.0
2009-02-19 14:30:00,28.08,28.14,28.03,28.09,202000.0,16.7476,16.7834,16.7178,16.7536,202000.0
2009-02-19 14:40:00,28.1,28.1,27.94,27.96,229300.0,16.7595,16.7595,16.6641,16.676,229300.0
2009-02-19 14:50:00,27.96,28.09,27.92,28.03,205500.0,16.676,16.7536,16.6522,16.7178,205500.0
2009-02-19 15:00:00,28.03,28.07,27.95,27.97,293100.0,16.7178,16.7416,16.6701,16.682,293100.0
2009-02-19 15:10:00,27.96,27.98,27.83,27.88,341900.0,16.676,16.688,16.5985,16.6283,341900.0
2009-02-19 15:20:00,27.88,28.01,27.78,27.99,304700.0,16.6283,16.7059,16.5687,16.6939,304700.0
2009-02-19 15:30:00,27.99,28.01,27.72,27.74,411900.0,16.6939,16.7059,16.5329,16.5448,411900.0
2009-02-19 15:40:00,27.74,28.1,27.71,28.02,616400.0,16.5448,16.7595,16.5269,16.7118,616400.0
2009-02-19 15:50:00,28.02,28.04,27.83,27.86,622500.0,16.7118,16.7238,16.5985,16.6164,622500.0
2009-02-20 09:30:00,27.59,27.79,27.27,27.43,620700.0,16.4554,16.5746,16.2645,16.3599,620700.0
2009-02-20 09:40:00,27.43,27.55,27.4,27.5,367300.0,16.3599,16.4315,16.342,16.4017,367300.0
2009-02-20 09:50:00,27.5,27.62,27.48,27.56,406300.0,16.4017,16.4733,16.3898,16.4375,406300.0
2009-02-20 10:00:00,27.58,27.75,27.49,27.72,532100.0,16.4494,16.5508,16.3957,16.5329,532100.0
2009-02-20 10:10:00,27.72,27.76,27.61,27.61,225300.0,16.5329,16.5568,16.4673,16.4673,225300.0
2009-02-20 10:20:00,27.6,27.76,27.55,27.75,209600.0,16.4613,16.5568,16.4315,16.5508,209600.0
2009-02-20 10:30:00,27.75,27.87,27.67,27.82,224700.0,16.5508,16.6224,16.5031,16.5925,224700.0
2009-02-20 10:40:00,27.82,28.15,27.73,28.0,491200.0,16.5925,16.7894,16.5389,16.6999,491200.0
2009-02-20 10:50:00,28.0,28.02,27.86,27.94,311600.0,16.6999,16.7118,16.6164,16.6641,311600.0
2009-02-20 11:00:00,27.94,28.03,27.7,27.73,118900.0,16.6641,16.7178,16.521,16.5389,118900.0
2009-02-20 11:10:00,27.74,27.76,27.69,27.72,167100.0,16.5448,16.5568,16.515,16.5329,167100.0
2009-02-20 11:20:00,27.72,27.8,27.63,27.64,112400.0,16.5329,16.5806,16.4792,16.4852,112400.0
2009-02-20 11:30:00,27.64,27.67,27.41,27.67,235100.0,16.4852,16.5031,16.348,16.5031,235100.0
2009-02-20 11:40:00,27.66,27.71,27.57,27.65,179300.0,16.4971,16.5269,16.4434,16.4912,179300.0
2009-02-20 11:50:00,27.64,27.7,27.57,27.59,111400.0,16.4852,16.521,16.4434,16.4554,111400.0
2009-02-20 12:00:00,27.59,27.73,27.58,27.73,90400.0,16.4554,16.5389,16.4494,16.5389,90400.0
2009-02-20 12:10:00,27.72,27.78,27.65,27.67,106600.0,16.5329,16.5687,16.4912,16.5031,106600.0
2009-02-20 12:20:00,27.67,27.71,27.55,27.61,86300.0,16.5031,16.5269,16.4315,16.4673,86300.0
2009-02-20 12:30:00,27.61,27.67,27.58,27.65,86100.0,16.4673,16.5031,16.4494,16.4912,86100.0
2009-02-20 12:40:00,27.66,27.68,27.43,27.49,272900.0,16.4971,16.509,16.3599,16.3957,272900.0
2009-02-20 12:50:00,27.49,27.5,27.34,27.4,167400.0,16.3957,16.4017,16.3063,16.342,167400.0
2009-02-20 13:00:00,27.4,27.4,27.2,27.21,251100.0,16.342,16.342,16.2228,16.2287,251100.0
2009-02-20 13:10:00,27.21,27.21,27.0,27.02,266800.0,16.2287,16.2287,16.1035,16.1154,266800.0
2009-02-20 13:20:00,27.02,27.18,27.01,27.16,259700.0,16.1154,16.2108,16.1094,16.1989,259700.0
2009-02-20 13:30:00,27.16,27.28,27.09,27.2,242300.0,16.1989,16.2705,16.1572,16.2228,242300.0
2009-02-20 13:40:00,27.21,27.3,27.2,27.26,132900.0,16.2287,16.2824,16.2228,16.2585,132900.0
2009-02-20 13:50:00,27.26,27.39,27.25,27.29,258000.0,16.2585,16.3361,16.2526,16.2764,258000.0
2009-02-20 14:00:00,27.31,27.39,27.25,27.37,184000.0,16.2884,16.3361,16.2526,16.3242,184000.0
2009-02-20 14:10:00,27.37,27.7,27.31,27.62,270300.0,16.3242,16.521,16.2884,16.4733,270300.0
2009-02-20 14:20:00,27.61,27.88,27.53,27.65,369100.0,16.4673,16.6283,16.4196,16.4912,369100.0
2009-02-20 14:30:00,27.65,27.91,27.65,27.84,463900.0,16.4912,16.6462,16.4912,16.6045,463900.0
2009-02-20 14:40:00,27.84,27.86,27.59,27.8,513700.0,16.6045,16.6164,16.4554,16.5806,513700.0
2009-02-20 14:50:00,27.8,28.05,27.79,27.9,606200.0,16.5806,16.7297,16.5746,16.6403,606200.0
2009-02-20 15:00:00,27.9,27.9,27.7,27.83,392300.0,16.6403,16.6403,16.521,16.5985,392300.0
2009-02-20 15:10:00,27.84,27.93,27.74,27.9,204100.0,16.6045,16.6581,16.5448,16.6403,204100.0
2009-02-20 15:20:00,27.89,27.98,27.78,27.81,438700.0,16.6343,16.688,16.5687,16.5866,438700.0
2009-02-20 15:30:00,27.81,27.9,27.7,27.87,342300.0,16.5866,16.6403,16.521,16.6224,342300.0
2009-02-20 15:40:00,27.87,27.88,27.72,27.77,617000.0,16.6224,16.6283,16.5329,16.5627,617000.0
2009-02-20 15:50:00,27.78,27.9,27.77,27.9,908500.0,16.5687,16.6403,16.5627,16.6403,908500.0
2009-02-23 09:30:00,28.29,29.28,28.29,29.07,798500.0,16.8729,17.4633,16.8729,17.3381,798500.0
2009-02-23 09:40:00,29.07,29.11,28.82,28.82,496800.0,17.3381,17.3619,17.189,17.189,496800.0
2009-02-23 09:50:00,28.83,29.02,28.75,28.93,340500.0,17.1949,17.3083,17.1472,17.2546,340500.0
2009-02-23 10:00:00,28.93,28.98,28.77,28.83,328000.0,17.2546,17.2844,17.1591,17.1949,328000.0
2009-02-23 10:10:00,28.82,28.84,28.53,28.63,304600.0,17.189,17.2009,17.016,17.0756,304600.0
2009-02-23 10:20:00,28.63,28.71,28.46,28.5,209000.0,17.0756,17.1234,16.9743,16.9981,209000.0
2009-02-23 10:30:00,28.5,28.5,28.08,28.11,233700.0,16.9981,16.9981,16.7476,16.7655,233700.0
2009-02-23 10:40:00,28.1,28.45,28.07,28.44,403900.0,16.7595,16.9683,16.7416,16.9623,403900.0
2009-02-23 10:50:00,28.45,28.5,28.16,28.17,169800.0,16.9683,16.9981,16.7953,16.8013,169800.0
2009-02-23 11:00:00,28.17,28.27,28.15,28.23,151000.0,16.8013,16.8609,16.7894,16.8371,151000.0
2009-02-23 11:10:00,28.24,28.37,28.22,28.23,256100.0,16.843,16.9206,16.8311,16.8371,256100.0
2009-02-23 11:20:00,28.23,28.35,28.14,28.24,150000.0,16.8371,16.9086,16.7834,16.843,150000.0
2009-02-23 11:30:00,28.22,28.25,28.09,28.21,107500.0,16.8311,16.849,16.7536,16.8251,107500.0
2009-02-23 11:40:00,28.21,28.23,28.12,28.17,107700.0,16.8251,16.8371,16.7715,16.8013,107700.0
2009-02-23 11:50:00,28.16,28.26,28.09,28.18,131900.0,16.7953,16.855,16.7536,16.8073,131900.0
2009-02-23 12:00:00,28.17,28.19,28.03,28.13,125100.0,16.8013,16.8132,16.7178,16.7774,125100.0
2009-02-23 12:10:00,28.13,28.26,28.11,28.11,144600.0,16.7774,16.855,16.7655,16.7655,144600.0
2009-02-23 12:20:00,28.11,28.24,28.1,28.19,94000.0,16.7655,16.843,16.7595,16.8132,94000.0
2009-02-23 12:30:00,28.19,28.19,28.08,28.17,133600.0,16.8132,16.8132,16.7476,16.8013,133600.0
2009-02-23 12:40:00,28.16,28.25,28.11,28.11,166500.0,16.7953,16.849,16.7655,16.7655,166500.0
2009-02-23 12:50:00,28.11,28.17,27.9,27.94,192800.0,16.7655,16.8013,16.6403,16.6641,192800.0
2009-02-23 13:00:00,27.94,28.02,27.84,28.0,176600.0,16.6641,16.7118,16.6045,16.6999,176600.0
2009-02-23 13:10:00,28.0,28.02,27.89,27.99,138500.0,16.6999,16.7118,16.6343,16.6939,138500.0
2009-02-23 13:20:00,27.99,28.07,27.95,27.97,154800.0,16.6939,16.7416,16.6701,16.682,154800.0
2009-02-23 13:30:00,27.97,28.02,27.88,27.91,118000.0,16.682,16.7118,16.6283,16.6462,118000.0
2009-02-23 13:40:00,27.92,27.95,27.85,27.92,170900.0,16.6522,16.6701,16.6104,16.6522,170900.0
2009-02-23 13:50:00,27.92,27.93,27.78,27.82,180600.0,16.6522,16.6581,16.5687,16.5925,180600.0
2009-02-23 14:00:00,27.82,27.95,27.7,27.85,294500.0,16.5925,16.6701,16.521,16.6104,294500.0
2009-02-23 14:10:00,27.85,27.94,27.77,27.88,160400.0,16.6104,16.6641,16.5627,16.6283,160400.0
2009-02-23 14:20:00,27.88,28.01,27.88,27.99,120600.0,16.6283,16.7059,16.6283,16.6939,120600.0
2009-02-23 14:30:00,28.0,28.0,27.9,27.96,181300.0,16.6999,16.6999,16.6403,16.676,181300.0
2009-02-23 14:40:00,27.95,27.98,27.87,27.9,256700.0,16.6701,16.688,16.6224,16.6403,256700.0
2009-02-23 14:50:00,27.9,27.93,27.59,27.61,339100.0,16.6403,16.6581,16.4554,16.4673,339100.0
2009-02-23 15:00:00,27.6,27.79,27.51,27.75,291800.0,16.4613,16.5746,16.4077,16.5508,291800.0
2009-02-23 15:10:00,27.75,27.89,27.69,27.72,225100.0,16.5508,16.6343,16.515,16.5329,225100.0
2009-02-23 15:20:00,27.73,27.75,27.47,27.55,334000.0,16.5389,16.5508,16.3838,16.4315,334000.0
2009-02-23 15:30:00,27.55,27.76,27.54,27.59,252600.0,16.4315,16.5568,16.4255,16.4554,252600.0
2009-02-23 15:40:00,27.59,27.62,27.41,27.44,396600.0,16.4554,16.4733,16.348,16.3659,396600.0
2009-02-23 15:50:00,27.44,27.63,27.38,27.57,821000.0,16.3659,16.4792,16.3301,16.4434,821000.0
2009-02-24 09:30:00,27.52,27.96,27.48,27.6,537100.0,16.4136,16.676,16.3898,16.4613,537100.0
2009-02-24 09:40:00,27.58,27.77,27.33,27.42,535500.0,16.4494,16.5627,16.3003,16.354,535500.0
2009-02-24 09:50:00,27.43,27.58,27.32,27.42,520800.0,16.3599,16.4494,16.2943,16.354,520800.0
2009-02-24 10:00:00,27.41,27.46,27.21,27.25,386400.0,16.348,16.3778,16.2287,16.2526,386400.0
2009-02-24 10:10:00,27.25,27.27,27.07,27.1,441900.0,16.2526,16.2645,16.1452,16.1631,441900.0
2009-02-24 10:20:00,27.1,27.32,27.06,27.27,625600.0,16.1631,16.2943,16.1393,16.2645,625600.0
2009-02-24 10:30:00,27.26,27.39,27.23,27.23,614000.0,16.2585,16.3361,16.2407,16.2407,614000.0
2009-02-24 10:40:00,27.23,27.4,27.17,27.4,580500.0,16.2407,16.342,16.2049,16.342,580500.0
2009-02-24 10:50:00,27.4,27.51,27.33,27.36,668400.0,16.342,16.4077,16.3003,16.3182,668400.0
2009-02-24 11:00:00,27.35,27.37,27.12,27.18,306800.0,16.3122,16.3242,16.175,16.2108,306800.0
2009-02-24 11:10:00,27.19,27.26,27.11,27.11,364000.0,16.2168,16.2585,16.1691,16.1691,364000.0
2009-02-24 11:20:00,27.11,27.21,27.01,27.12,470500.0,16.1691,16.2287,16.1094,16.175,470500.0
2009-02-24 11:30:00,27.11,27.14,26.89,26.93,380700.0,16.1691,16.187,16.0379,16.0617,380700.0
2009-02-24 11:40:00,26.92,27.12,26.92,26.95,230500.0,16.0558,16.175,16.0558,16.0737,230500.0
2009-02-24 11:50:00,26.95,26.98,26.84,26.91,221000.0,16.0737,16.0915,16.008,16.0498,221000.0
2009-02-24 12:00:00,26.91,27.0,26.85,26.92,265300.0,16.0498,16.1035,16.014,16.0558,265300.0
2009-02-24 12:10:00,26.91,26.96,26.85,26.91,180800.0,16.0498,16.0796,16.014,16.0498,180800.0
2009-02-24 12:20:00,26.9,27.0,26.85,26.98,238500.0,16.0438,16.1035,16.014,16.0915,238500.0
2009-02-24 12:30:00,26.99,27.0,26.85,26.87,324600.0,16.0975,16.1035,16.014,16.0259,324600.0
2009-02-24 12:40:00,26.86,26.98,26.84,26.98,353600.0,16.02,16.0915,16.008,16.0915,353600.0
2009-02-24 12:50:00,26.97,27.07,26.97,27.03,217500.0,16.0856,16.1452,16.0856,16.1214,217500.0
2009-02-24 13:00:00,27.03,27.1,27.03,27.08,345800.0,16.1214,16.1631,16.1214,16.1512,345800.0
2009-02-24 13:10:00,27.08,27.09,26.85,26.95,122200.0,16.1512,16.1572,16.014,16.0737,122200.0
2009-02-24 13:20:00,26.95,27.35,26.95,27.35,514200.0,16.0737,16.3122,16.0737,16.3122,514200.0
2009-02-24 13:30:00,27.34,27.62,27.34,27.6,357300.0,16.3063,16.4733,16.3063,16.4613,357300.0
2009-02-24 13:40:00,27.6,27.87,27.59,27.84,1317200.0,16.4613,16.6224,16.4554,16.6045,1317200.0
2009-02-24 13:50:00,27.84,28.02,27.83,28.0,739100.0,16.6045,16.7118,16.5985,16.6999,739100.0
2009-02-24 14:00:00,28.0,28.02,27.87,27.98,364200.0,16.6999,16.7118,16.6224,16.688,364200.0
2009-02-24 14:10:00,27.98,27.98,27.68,27.86,382500.0,16.688,16.688,16.509,16.6164,382500.0
2009-02-24 14:20:00,27.86,27.93,27.79,27.88,148100.0,16.6164,16.6581,16.5746,16.6283,148100.0
2009-02-24 14:30:00,27.88,27.93,27.8,27.82,197800.0,16.6283,16.6581,16.5806,16.5925,197800.0
2009-02-24 14:40:00,27.83,27.95,27.74,27.8,256500.0,16.5985,16.6701,16.5448,16.5806,256500.0
2009-02-24 14:50:00,27.8,27.87,27.66,27.79,148700.0,16.5806,16.6224,16.4971,16.5746,148700.0
2009-02-24 15:00:00,27.8,28.03,27.79,27.99,221200.0,16.5806,16.7178,16.5746,16.6939,221200.0
2009-02-24 15:10:00,27.99,28.12,27.92,28.08,326100.0,16.6939,16.7715,16.6522,16.7476,326100.0
2009-02-24 15:20:00,28.08,28.08,27.86,27.87,294900.0,16.7476,16.7476,16.6164,16.6224,294900.0
2009-02-24 15:30:00,27.88,27.9,27.65,27.8,315300.0,16.6283,16.6403,16.4912,16.5806,315300.0
2009-02-24 15:40:00,27.8,27.94,27.75,27.93,452900.0,16.5806,16.6641,16.5508,16.6581,452900.0
2009-02-24 15:50:00,27.93,27.99,27.86,27.86,810700.0,16.6581,16.6939,16.6164,16.6164,810700.0
2009-02-25 09:30:00,27.76,28.25,27.61,28.05,311400.0,16.5568,16.849,16.4673,16.7297,311400.0
2009-02-25 09:40:00,28.03,28.14,27.58,27.7,313300.0,16.7178,16.7834,16.4494,16.521,313300.0
2009-02-25 09:50:00,27.7,27.81,27.45,27.79,230800.0,16.521,16.5866,16.3719,16.5746,230800.0
2009-02-25 10:00:00,27.79,27.79,27.37,27.41,310200.0,16.5746,16.5746,16.3242,16.348,310200.0
2009-02-25 10:10:00,27.41,27.77,27.4,27.75,264100.0,16.348,16.5627,16.342,16.5508,264100.0
2009-02-25 10:20:00,27.75,28.15,27.74,28.13,341100.0,16.5508,16.7894,16.5448,16.7774,341100.0
2009-02-25 10:30:00,28.12,28.13,27.92,27.95,200000.0,16.7715,16.7774,16.6522,16.6701,200000.0
2009-02-25 10:40:00,27.94,27.98,27.72,27.82,169900.0,16.6641,16.688,16.5329,16.5925,169900.0
2009-02-25 10:50:00,27.81,27.9,27.8,27.83,122200.0,16.5866,16.6403,16.5806,16.5985,122200.0
2009-02-25 11:00:00,27.83,27.95,27.81,27.93,131100.0,16.5985,16.6701,16.5866,16.6581,131100.0
2009-02-25 11:10:00,27.92,27.92,27.78,27.78,96400.0,16.6522,16.6522,16.5687,16.5687,96400.0
2009-02-25 11:20:00,27.79,27.79,27.7,27.73,201100.0,16.5746,16.5746,16.521,16.5389,201100.0
2009-02-25 11:30:00,27.73,27.76,27.61,27.7,312700.0,16.5389,16.5568,16.4673,16.521,312700.0
2009-02-25 11:40:00,27.7,27.96,27.67,27.82,189000.0,16.521,16.676,16.5031,16.5925,189000.0
2009-02-25 11:50:00,27.82,27.83,27.62,27.65,250500.0,16.5925,16.5985,16.4733,16.4912,250500.0
2009-02-25 12:00:00,27.66,27.76,27.6,27.75,180000.0,16.4971,16.5568,16.4613,16.5508,180000.0
2009-02-25 12:10:00,27.75,27.85,27.67,27.67,221200.0,16.5508,16.6104,16.5031,16.5031,221200.0
2009-02-25 12:20:00,27.67,27.74,27.65,27.66,243800.0,16.5031,16.5448,16.4912,16.4971,243800.0
2009-02-25 12:30:00,27.67,27.72,27.64,27.72,168100.0,16.5031,16.5329,16.4852,16.5329,168100.0
2009-02-25 12:40:00,27.71,27.73,27.58,27.62,115100.0,16.5269,16.5389,16.4494,16.4733,115100.0
2009-02-25 12:50:00,27.61,27.73,27.59,27.69,139900.0,16.4673,16.5389,16.4554,16.515,139900.0
2009-02-25 13:00:00,27.69,27.85,27.67,27.79,157600.0,16.515,16.6104,16.5031,16.5746,157600.0
2009-02-25 13:10:00,27.8,27.84,27.76,27.8,144500.0,16.5806,16.6045,16.5568,16.5806,144500.0
2009-02-25 13:20:00,27.8,27.85,27.71,27.81,142900.0,16.5806,16.6104,16.5269,16.5866,142900.0
2009-02-25 13:30:00,27.8,27.94,27.77,27.94,147800.0,16.5806,16.6641,16.5627,16.6641,147800.0
2009-02-25 13:40:00,27.94,28.1,27.93,28.09,227200.0,16.6641,16.7595,16.6581,16.7536,227200.0
2009-02-25 13:50:00,28.09,28.24,28.09,28.24,222400.0,16.7536,16.843,16.7536,16.843,222400.0
2009-02-25 14:00:00,28.23,28.25,27.85,27.92,294400.0,16.8371,16.849,16.6104,16.6522,294400.0
2009-02-25 14:10:00,27.93,28.04,27.79,27.85,314100.0,16.6581,16.7238,16.5746,16.6104,314100.0
2009-02-25 14:20:00,27.85,28.0,27.76,28.0,295000.0,16.6104,16.6999,16.5568,16.6999,295000.0
2009-02-25 14:30:00,28.0,28.05,27.93,27.95,183400.0,16.6999,16.7297,16.6581,16.6701,183400.0
2009-02-25 14:40:00,27.95,28.21,27.94,28.09,210500.0,16.6701,16.8251,16.6641,16.7536,210500.0
2009-02-25 14:50:00,28.09,28.25,28.07,28.13,225300.0,16.7536,16.849,16.7416,16.7774,225300.0
2009-02-25 15:00:00,28.13,28.48,28.09,28.46,256200.0,16.7774,16.9862,16.7536,16.9743,256200.0
2009-02-25 15:10:00,28.46,28.75,28.39,28.72,436900.0,16.9743,17.1472,16.9325,17.1293,436900.0
2009-02-25 15:20:00,28.72,29.0,28.67,28.93,645800.0,17.1293,17.2963,17.0995,17.2546,645800.0
2009-02-25 15:30:00,28.92,28.95,28.53,28.55,587200.0,17.2486,17.2665,17.016,17.0279,587200.0
2009-02-25 15:40:00,28.55,28.56,28.33,28.34,503400.0,17.0279,17.0339,16.8967,16.9027,503400.0
2009-02-25 15:50:00,28.34,28.34,28.09,28.21,551000.0,16.9027,16.9027,16.7536,16.8251,551000.0
2009-02-26 09:30:00,28.6,28.98,28.4,28.58,341600.0,17.0578,17.2844,16.9385,17.0458,341600.0
2009-02-26 09:40:00,28.58,28.75,28.41,28.42,260600.0,17.0458,17.1472,16.9444,16.9504,260600.0
2009-02-26 09:50:00,28.42,28.79,28.41,28.77,133800.0,16.9504,17.1711,16.9444,17.1591,133800.0
2009-02-26 10:00:00,28.78,28.94,28.67,28.9,199100.0,17.1651,17.2605,17.0995,17.2367,199100.0
2009-02-26 10:10:00,28.91,28.93,28.65,28.78,158500.0,17.2426,17.2546,17.0876,17.1651,158500.0
2009-02-26 10:20:00,28.79,29.03,28.78,28.94,231000.0,17.1711,17.3142,17.1651,17.2605,231000.0
2009-02-26 10:30:00,28.94,29.18,28.76,29.15,267600.0,17.2605,17.4037,17.1532,17.3858,267600.0
2009-02-26 10:40:00,29.14,29.22,29.1,29.12,275400.0,17.3798,17.4275,17.356,17.3679,275400.0
2009-02-26 10:50:00,29.12,29.13,28.92,29.01,233400.0,17.3679,17.3739,17.2486,17.3023,233400.0
2009-02-26 11:00:00,29.01,29.08,28.78,28.89,160300.0,17.3023,17.344,17.1651,17.2307,160300.0
2009-02-26 11:10:00,28.89,28.99,28.84,28.99,98800.0,17.2307,17.2904,17.2009,17.2904,98800.0
2009-02-26 11:20:00,28.99,29.32,28.99,29.22,267600.0,17.2904,17.4872,17.2904,17.4275,267600.0
2009-02-26 11:30:00,29.23,29.38,29.23,29.38,231200.0,17.4335,17.523,17.4335,17.523,231200.0
2009-02-26 11:40:00,29.37,29.43,29.14,29.15,370600.0,17.517,17.5528,17.3798,17.3858,370600.0
2009-02-26 11:50:00,29.14,29.37,29.13,29.36,161600.0,17.3798,17.517,17.3739,17.511,161600.0
2009-02-26 12:00:00,29.37,29.37,29.28,29.32,153700.0,17.517,17.517,17.4633,17.4872,153700.0
2009-02-26 12:10:00,29.33,29.33,29.28,29.28,98200.0,17.4931,17.4931,17.4633,17.4633,98200.0
2009-02-26 12:20:00,29.29,29.3,29.09,29.14,152600.0,17.4693,17.4753,17.35,17.3798,152600.0
2009-02-26 12:30:00,29.15,29.15,29.01,29.03,177900.0,17.3858,17.3858,17.3023,17.3142,177900.0
2009-02-26 12:40:00,29.03,29.05,28.92,29.04,142600.0,17.3142,17.3261,17.2486,17.3202,142600.0
2009-02-26 12:50:00,29.04,29.06,28.9,28.94,193100.0,17.3202,17.3321,17.2367,17.2605,193100.0
2009-02-26 13:00:00,28.95,29.0,28.86,28.96,161000.0,17.2665,17.2963,17.2128,17.2725,161000.0
2009-02-26 13:10:00,28.96,28.97,28.75,28.81,218100.0,17.2725,17.2784,17.1472,17.183,218100.0
2009-02-26 13:20:00,28.81,28.87,28.69,28.81,186400.0,17.183,17.2188,17.1114,17.183,186400.0
2009-02-26 13:30:00,28.82,28.85,28.72,28.78,243200.0,17.189,17.2069,17.1293,17.1651,243200.0
2009-02-26 13:40:00,28.79,28.97,28.78,28.89,188800.0,17.1711,17.2784,17.1651,17.2307,188800.0
2009-02-26 13:50:00,28.89,29.06,28.88,29.02,179600.0,17.2307,17.3321,17.2248,17.3083,179600.0
2009-02-26 14:00:00,29.01,29.01,28.82,28.96,205700.0,17.3023,17.3023,17.189,17.2725,205700.0
2009-02-26 14:10:00,28.96,29.2,28.95,29.11,407500.0,17.2725,17.4156,17.2665,17.3619,407500.0
2009-02-26 14:20:00,29.11,29.21,29.07,29.17,185800.0,17.3619,17.4216,17.3381,17.3977,185800.0
2009-02-26 14:30:00,29.17,29.25,29.09,29.19,289100.0,17.3977,17.4454,17.35,17.4096,289100.0
2009-02-26 14:40:00,29.19,29.22,29.05,29.07,269200.0,17.4096,17.4275,17.3261,17.3381,269200.0
2009-02-26 14:50:00,29.07,29.11,28.79,28.93,293600.0,17.3381,17.3619,17.1711,17.2546,293600.0
2009-02-26 15:00:00,28.92,28.94,28.78,28.84,589200.0,17.2486,17.2605,17.1651,17.2009,589200.0
2009-02-26 15:10:00,28.84,28.86,28.66,28.69,522700.0,17.2009,17.2128,17.0935,17.1114,522700.0
2009-02-26 15:20:00,28.7,28.85,28.58,28.83,340800.0,17.1174,17.2069,17.0458,17.1949,340800.0
2009-02-26 15:30:00,28.84,28.9,28.74,28.84,391500.0,17.2009,17.2367,17.1413,17.2009,391500.0
2009-02-26 15:40:00,28.84,29.0,28.83,28.94,547400.0,17.2009,17.2963,17.1949,17.2605,547400.0
2009-02-26 15:50:00,28.94,28.94,28.72,28.74,566800.0,17.2605,17.2605,17.1293,17.1413,566800.0
2009-02-27 09:30:00,28.05,28.72,28.05,28.44,363600.0,16.7297,17.1293,16.7297,16.9623,363600.0
2009-02-27 09:40:00,28.44,29.03,28.41,28.75,314400.0,16.9623,17.3142,16.9444,17.1472,314400.0
2009-02-27 09:50:00,28.75,29.15,28.71,28.86,434000.0,17.1472,17.3858,17.1234,17.2128,434000.0
2009-02-27 10:00:00,28.86,29.15,28.85,28.95,366300.0,17.2128,17.3858,17.2069,17.2665,366300.0
2009-02-27 10:10:00,28.95,29.13,28.84,29.05,356000.0,17.2665,17.3739,17.2009,17.3261,356000.0
2009-02-27 10:20:00,29.06,29.49,29.05,29.16,669600.0,17.3321,17.5886,17.3261,17.3918,669600.0
2009-02-27 10:30:00,29.16,29.23,29.01,29.06,128000.0,17.3918,17.4335,17.3023,17.3321,128000.0
2009-02-27 10:40:00,29.06,29.21,28.93,29.19,194000.0,17.3321,17.4216,17.2546,17.4096,194000.0
2009-02-27 10:50:00,29.2,29.37,29.19,29.26,238700.0,17.4156,17.517,17.4096,17.4514,238700.0
2009-02-27 11:00:00,29.26,29.4,29.17,29.24,264800.0,17.4514,17.5349,17.3977,17.4395,264800.0
2009-02-27 11:10:00,29.23,29.23,29.0,29.05,135100.0,17.4335,17.4335,17.2963,17.3261,135100.0
2009-02-27 11:20:00,29.04,29.22,29.01,29.18,158800.0,17.3202,17.4275,17.3023,17.4037,158800.0
2009-02-27 11:30:00,29.19,29.22,29.06,29.15,136900.0,17.4096,17.4275,17.3321,17.3858,136900.0
2009-02-27 11:40:00,29.16,29.5,29.15,29.4,204100.0,17.3918,17.5945,17.3858,17.5349,204100.0
2009-02-27 11:50:00,29.4,29.49,29.23,29.46,120500.0,17.5349,17.5886,17.4335,17.5707,120500.0
2009-02-27 12:00:00,29.47,29.65,29.4,29.49,258400.0,17.5766,17.684,17.5349,17.5886,258400.0
2009-02-27 12:10:00,29.49,29.55,29.34,29.36,130300.0,17.5886,17.6244,17.4991,17.511,130300.0
2009-02-27 12:20:00,29.36,29.49,29.3,29.42,142400.0,17.511,17.5886,17.4753,17.5468,142400.0
2009-02-27 12:30:00,29.43,29.5,29.23,29.26,126500.0,17.5528,17.5945,17.4335,17.4514,126500.0
2009-02-27 12:40:00,29.25,29.34,29.17,29.34,154300.0,17.4454,17.4991,17.3977,17.4991,154300.0
2009-02-27 12:50:00,29.33,29.38,29.23,29.36,144500.0,17.4931,17.523,17.4335,17.511,144500.0
2009-02-27 13:00:00,29.37,29.5,29.36,29.43,202700.0,17.517,17.5945,17.511,17.5528,202700.0
2009-02-27 13:10:00,29.45,29.49,29.17,29.31,225200.0,17.5647,17.5886,17.3977,17.4812,225200.0
2009-02-27 13:20:00,29.32,29.46,29.3,29.31,133400.0,17.4872,17.5707,17.4753,17.4812,133400.0
2009-02-27 13:30:00,29.31,29.42,29.03,29.18,420000.0,17.4812,17.5468,17.3142,17.4037,420000.0
2009-02-27 13:40:00,29.18,29.35,29.09,29.31,141500.0,17.4037,17.5051,17.35,17.4812,141500.0
2009-02-27 13:50:00,29.31,29.49,29.23,29.4,159800.0,17.4812,17.5886,17.4335,17.5349,159800.0
2009-02-27 14:00:00,29.4,29.56,29.32,29.45,171400.0,17.5349,17.6303,17.4872,17.5647,171400.0
2009-02-27 14:10:00,29.45,29.51,29.35,29.43,141700.0,17.5647,17.6005,17.5051,17.5528,141700.0
2009-02-27 14:20:00,29.44,29.5,29.18,29.21,161900.0,17.5588,17.5945,17.4037,17.4216,161900.0
2009-02-27 14:30:00,29.2,29.33,29.17,29.19,141100.0,17.4156,17.4931,17.3977,17.4096,141100.0
2009-02-27 14:40:00,29.2,29.38,29.19,29.36,177700.0,17.4156,17.523,17.4096,17.511,177700.0
2009-02-27 14:50:00,29.36,29.5,29.31,29.49,211200.0,17.511,17.5945,17.4812,17.5886,211200.0
2009-02-27 15:00:00,29.48,29.48,29.19,29.3,232400.0,17.5826,17.5826,17.4096,17.4753,232400.0
2009-02-27 15:10:00,29.29,29.3,29.0,29.01,249700.0,17.4693,17.4753,17.2963,17.3023,249700.0
2009-02-27 15:20:00,29.0,29.16,28.87,28.94,307000.0,17.2963,17.3918,17.2188,17.2605,307000.0
2009-02-27 15:30:00,28.94,29.06,28.78,28.85,591400.0,17.2605,17.3321,17.1651,17.2069,591400.0
2009-02-27 15:40:00,28.84,28.95,28.77,28.95,805600.0,17.2009,17.2665,17.1591,17.2665,805600.0
2009-02-27 15:50:00,28.95,29.03,28.82,28.86,869300.0,17.2665,17.3142,17.189,17.2128,869300.0
2009-03-02 09:30:00,28.29,28.37,27.92,28.1,464200.0,16.8729,16.9206,16.6522,16.7595,464200.0
2009-03-02 09:40:00,28.1,28.44,28.04,28.14,425000.0,16.7595,16.9623,16.7238,16.7834,425000.0
2009-03-02 09:50:00,28.14,28.26,27.93,27.97,307200.0,16.7834,16.855,16.6581,16.682,307200.0
2009-03-02 10:00:00,27.98,28.05,27.52,27.54,610300.0,16.688,16.7297,16.4136,16.4255,610300.0
2009-03-02 10:10:00,27.55,27.74,27.47,27.5,507100.0,16.4315,16.5448,16.3838,16.4017,507100.0
2009-03-02 10:20:00,27.51,27.7,27.49,27.67,334900.0,16.4077,16.521,16.3957,16.5031,334900.0
2009-03-02 10:30:00,27.67,27.69,27.5,27.57,310000.0,16.5031,16.515,16.4017,16.4434,310000.0
2009-03-02 10:40:00,27.58,27.6,27.29,27.35,432500.0,16.4494,16.4613,16.2764,16.3122,432500.0
2009-03-02 10:50:00,27.35,27.59,27.34,27.5,209800.0,16.3122,16.4554,16.3063,16.4017,209800.0
2009-03-02 11:00:00,27.5,27.58,27.44,27.52,246000.0,16.4017,16.4494,16.3659,16.4136,246000.0
2009-03-02 11:10:00,27.52,27.52,27.43,27.49,204800.0,16.4136,16.4136,16.3599,16.3957,204800.0
2009-03-02 11:20:00,27.49,27.6,27.24,27.24,275700.0,16.3957,16.4613,16.2466,16.2466,275700.0
2009-03-02 11:30:00,27.25,27.5,27.18,27.5,265200.0,16.2526,16.4017,16.2108,16.4017,265200.0
2009-03-02 11:40:00,27.5,27.54,27.47,27.52,102800.0,16.4017,16.4255,16.3838,16.4136,102800.0
2009-03-02 11:50:00,27.53,27.53,27.31,27.31,203400.0,16.4196,16.4196,16.2884,16.2884,203400.0
2009-03-02 12:00:00,27.32,27.54,27.3,27.47,145700.0,16.2943,16.4255,16.2824,16.3838,145700.0
2009-03-02 12:10:00,27.46,27.5,27.27,27.29,190800.0,16.3778,16.4017,16.2645,16.2764,190800.0
2009-03-02 12:20:00,27.29,27.48,27.29,27.41,110200.0,16.2764,16.3898,16.2764,16.348,110200.0
2009-03-02 12:30:00,27.41,27.53,27.4,27.51,166400.0,16.348,16.4196,16.342,16.4077,166400.0
2009-03-02 12:40:00,27.52,27.62,27.5,27.58,238300.0,16.4136,16.4733,16.4017,16.4494,238300.0
2009-03-02 12:50:00,27.58,27.63,27.44,27.45,162700.0,16.4494,16.4792,16.3659,16.3719,162700.0
2009-03-02 13:00:00,27.45,27.71,27.44,27.68,208000.0,16.3719,16.5269,16.3659,16.509,208000.0
2009-03-02 13:10:00,27.68,27.68,27.49,27.52,181500.0,16.509,16.509,16.3957,16.4136,181500.0
2009-03-02 13:20:00,27.52,27.55,27.43,27.5,120100.0,16.4136,16.4315,16.3599,16.4017,120100.0
2009-03-02 13:30:00,27.51,27.52,27.33,27.36,126600.0,16.4077,16.4136,16.3003,16.3182,126600.0
2009-03-02 13:40:00,27.34,27.43,27.29,27.43,219500.0,16.3063,16.3599,16.2764,16.3599,219500.0
2009-03-02 13:50:00,27.42,27.48,27.32,27.48,264800.0,16.354,16.3898,16.2943,16.3898,264800.0
2009-03-02 14:00:00,27.48,27.48,27.28,27.34,177200.0,16.3898,16.3898,16.2705,16.3063,177200.0
2009-03-02 14:10:00,27.34,27.5,27.34,27.38,211700.0,16.3063,16.4017,16.3063,16.3301,211700.0
2009-03-02 14:20:00,27.38,27.41,27.31,27.32,278800.0,16.3301,16.348,16.2884,16.2943,278800.0
2009-03-02 14:30:00,27.32,27.51,27.23,27.39,396900.0,16.2943,16.4077,16.2407,16.3361,396900.0
2009-03-02 14:40:00,27.4,27.53,27.39,27.47,393200.0,16.342,16.4196,16.3361,16.3838,393200.0
2009-03-02 14:50:00,27.46,27.55,27.37,27.37,252700.0,16.3778,16.4315,16.3242,16.3242,252700.0
2009-03-02 15:00:00,27.36,27.38,27.23,27.29,220300.0,16.3182,16.3301,16.2407,16.2764,220300.0
2009-03-02 15:10:00,27.29,27.37,27.06,27.06,384600.0,16.2764,16.3242,16.1393,16.1393,384600.0
2009-03-02 15:20:00,27.06,27.13,26.93,27.08,445800.0,16.1393,16.181,16.0617,16.1512,445800.0
2009-03-02 15:30:00,27.08,27.15,26.81,26.81,547300.0,16.1512,16.1929,15.9902,15.9902,547300.0
2009-03-02 15:40:00,26.82,26.83,26.65,26.8,677700.0,15.9961,16.0021,15.8947,15.9842,677700.0
2009-03-02 15:50:00,26.79,26.99,26.75,26.86,911700.0,15.9782,16.0975,15.9544,16.02,911700.0
2009-03-03 09:30:00,27.25,28.1,27.25,27.74,603300.0,16.2526,16.7595,16.2526,16.5448,603300.0
2009-03-03 09:40:00,27.72,27.89,26.82,27.66,1061000.0,16.5329,16.6343,15.9961,16.4971,1061000.0
2009-03-03 09:50:00,27.65,27.87,27.63,27.72,246800.0,16.4912,16.6224,16.4792,16.5329,246800.0
2009-03-03 10:00:00,27.72,27.73,27.45,27.54,481400.0,16.5329,16.5389,16.3719,16.4255,481400.0
2009-03-03 10:10:00,27.54,27.85,27.38,27.84,514800.0,16.4255,16.6104,16.3301,16.6045,514800.0
2009-03-03 10:20:00,27.84,28.16,27.8,28.12,418900.0,16.6045,16.7953,16.5806,16.7715,418900.0
2009-03-03 10:30:00,28.13,28.16,27.94,28.0,514700.0,16.7774,16.7953,16.6641,16.6999,514700.0
2009-03-03 10:40:00,27.98,28.05,27.9,27.9,293500.0,16.688,16.7297,16.6403,16.6403,293500.0
2009-03-03 10:50:00,27.91,27.98,27.68,27.83,310600.0,16.6462,16.688,16.509,16.5985,310600.0
2009-03-03 11:00:00,27.83,27.87,27.59,27.81,300900.0,16.5985,16.6224,16.4554,16.5866,300900.0
2009-03-03 11:10:00,27.8,27.81,27.5,27.58,475400.0,16.5806,16.5866,16.4017,16.4494,475400.0
2009-03-03 11:20:00,27.58,27.58,27.24,27.41,539200.0,16.4494,16.4494,16.2466,16.348,539200.0
2009-03-03 11:30:00,27.4,27.46,27.17,27.19,199800.0,16.342,16.3778,16.2049,16.2168,199800.0
2009-03-03 11:40:00,27.18,27.34,27.17,27.19,213200.0,16.2108,16.3063,16.2049,16.2168,213200.0
2009-03-03 11:50:00,27.19,27.19,26.78,26.8,360600.0,16.2168,16.2168,15.9723,15.9842,360600.0
2009-03-03 12:00:00,26.8,26.86,26.65,26.74,684500.0,15.9842,16.02,15.8947,15.9484,684500.0
2009-03-03 12:10:00,26.74,26.83,26.67,26.72,601900.0,15.9484,16.0021,15.9067,15.9365,601900.0
2009-03-03 12:20:00,26.73,27.22,26.72,27.2,531200.0,15.9424,16.2347,15.9365,16.2228,531200.0
2009-03-03 12:30:00,27.2,27.31,27.06,27.16,397100.0,16.2228,16.2884,16.1393,16.1989,397100.0
2009-03-03 12:40:00,27.16,27.18,27.05,27.09,131200.0,16.1989,16.2108,16.1333,16.1572,131200.0
2009-03-03 12:50:00,27.1,27.14,26.99,27.11,128800.0,16.1631,16.187,16.0975,16.1691,128800.0
2009-03-03 13:00:00,27.11,27.11,26.9,26.9,139500.0,16.1691,16.1691,16.0438,16.0438,139500.0
2009-03-03 13:10:00,26.9,27.02,26.87,26.93,141600.0,16.0438,16.1154,16.0259,16.0617,141600.0
2009-03-03 13:20:00,26.93,26.95,26.67,26.67,332700.0,16.0617,16.0737,15.9067,15.9067,332700.0
2009-03-03 13:30:00,26.67,26.75,26.49,26.53,390000.0,15.9067,15.9544,15.7993,15.8232,390000.0
2009-03-03 13:40:00,26.53,26.66,26.53,26.59,217000.0,15.8232,15.9007,15.8232,15.8589,217000.0
2009-03-03 13:50:00,26.58,26.9,26.58,26.81,183700.0,15.853,16.0438,15.853,15.9902,183700.0
2009-03-03 14:00:00,26.8,26.94,26.8,26.9,398600.0,15.9842,16.0677,15.9842,16.0438,398600.0
2009-03-03 14:10:00,26.91,27.0,26.89,26.97,189300.0,16.0498,16.1035,16.0379,16.0856,189300.0
2009-03-03 14:20:00,26.97,27.12,26.91,27.04,315400.0,16.0856,16.175,16.0498,16.1273,315400.0
2009-03-03 14:30:00,27.05,27.42,27.05,27.38,460600.0,16.1333,16.354,16.1333,16.3301,460600.0
2009-03-03 14:40:00,27.39,27.45,27.32,27.36,225400.0,16.3361,16.3719,16.2943,16.3182,225400.0
2009-03-03 14:50:00,27.36,27.5,27.29,27.43,185400.0,16.3182,16.4017,16.2764,16.3599,185400.0
2009-03-03 15:00:00,27.43,27.5,27.29,27.29,315100.0,16.3599,16.4017,16.2764,16.2764,315100.0
2009-03-03 15:10:00,27.31,27.36,27.16,27.16,335300.0,16.2884,16.3182,16.1989,16.1989,335300.0
2009-03-03 15:20:00,27.17,27.19,26.92,26.99,416300.0,16.2049,16.2168,16.0558,16.0975,416300.0
2009-03-03 15:30:00,26.99,27.08,26.84,26.85,451300.0,16.0975,16.1512,16.008,16.014,451300.0
2009-03-03 15:40:00,26.86,27.0,26.85,26.91,307700.0,16.02,16.1035,16.014,16.0498,307700.0
2009-03-03 15:50:00,26.92,27.13,26.89,26.94,577900.0,16.0558,16.181,16.0379,16.0677,577900.0
2009-03-04 09:30:00,27.4,27.54,27.05,27.4,360800.0,16.342,16.4255,16.1333,16.342,360800.0
2009-03-04 09:40:00,27.4,27.41,27.11,27.37,259300.0,16.342,16.348,16.1691,16.3242,259300.0
2009-03-04 09:50:00,27.37,27.37,26.83,26.9,280900.0,16.3242,16.3242,16.0021,16.0438,280900.0
2009-03-04 10:00:00,26.91,27.03,26.89,26.96,258200.0,16.0498,16.1214,16.0379,16.0796,258200.0
2009-03-04 10:10:00,26.97,27.02,26.87,26.99,243800.0,16.0856,16.1154,16.0259,16.0975,243800.0
2009-03-04 10:20:00,27.0,27.12,26.86,27.03,193500.0,16.1035,16.175,16.02,16.1214,193500.0
2009-03-04 10:30:00,27.04,27.07,26.75,26.78,214700.0,16.1273,16.1452,15.9544,15.9723,214700.0
2009-03-04 10:40:00,26.77,26.79,26.7,26.74,532700.0,15.9663,15.9782,15.9245,15.9484,532700.0
2009-03-04 10:50:00,26.74,26.82,26.66,26.75,460100.0,15.9484,15.9961,15.9007,15.9544,460100.0
2009-03-04 11:00:00,26.74,27.01,26.72,26.98,394300.0,15.9484,16.1094,15.9365,16.0915,394300.0
2009-03-04 11:10:00,26.98,27.08,26.96,27.05,246500.0,16.0915,16.1512,16.0796,16.1333,246500.0
2009-03-04 11:20:00,27.05,27.14,26.98,27.12,239500.0,16.1333,16.187,16.0915,16.175,239500.0
2009-03-04 11:30:00,27.13,27.29,27.09,27.24,185000.0,16.181,16.2764,16.1572,16.2466,185000.0
2009-03-04 11:40:00,27.24,27.29,27.17,27.21,188100.0,16.2466,16.2764,16.2049,16.2287,188100.0
2009-03-04 11:50:00,27.21,27.3,27.19,27.26,168300.0,16.2287,16.2824,16.2168,16.2585,168300.0
2009-03-04 12:00:00,27.25,27.3,27.01,27.07,273800.0,16.2526,16.2824,16.1094,16.1452,273800.0
2009-03-04 12:10:00,27.07,27.11,27.03,27.05,138500.0,16.1452,16.1691,16.1214,16.1333,138500.0
2009-03-04 12:20:00,27.04,27.12,27.03,27.1,113300.0,16.1273,16.175,16.1214,16.1631,113300.0
2009-03-04 12:30:00,27.1,27.12,27.04,27.08,104200.0,16.1631,16.175,16.1273,16.1512,104200.0
2009-03-04 12:40:00,27.08,27.09,27.01,27.06,120800.0,16.1512,16.1572,16.1094,16.1393,120800.0
2009-03-04 12:50:00,27.05,27.08,26.89,26.97,174400.0,16.1333,16.1512,16.0379,16.0856,174400.0
2009-03-04 13:00:00,26.97,27.03,26.81,26.97,151400.0,16.0856,16.1214,15.9902,16.0856,151400.0
2009-03-04 13:10:00,26.97,27.05,26.97,27.05,93600.0,16.0856,16.1333,16.0856,16.1333,93600.0
2009-03-04 13:20:00,27.05,27.07,27.0,27.01,132400.0,16.1333,16.1452,16.1035,16.1094,132400.0
2009-03-04 13:30:00,27.01,27.18,27.0,27.1,171300.0,16.1094,16.2108,16.1035,16.1631,171300.0
2009-03-04 13:40:00,27.1,27.27,27.09,27.26,104500.0,16.1631,16.2645,16.1572,16.2585,104500.0
2009-03-04 13:50:00,27.27,27.28,27.15,27.15,84800.0,16.2645,16.2705,16.1929,16.1929,84800.0
2009-03-04 14:00:00,27.14,27.32,27.09,27.29,142300.0,16.187,16.2943,16.1572,16.2764,142300.0
2009-03-04 14:10:00,27.29,27.38,27.28,27.38,101900.0,16.2764,16.3301,16.2705,16.3301,101900.0
2009-03-04 14:20:00,27.38,27.38,27.25,27.29,117000.0,16.3301,16.3301,16.2526,16.2764,117000.0
2009-03-04 14:30:00,27.3,27.37,27.21,27.35,177400.0,16.2824,16.3242,16.2287,16.3122,177400.0
2009-03-04 14:40:00,27.34,27.65,27.31,27.65,341700.0,16.3063,16.4912,16.2884,16.4912,341700.0
2009-03-04 14:50:00,27.64,27.82,27.64,27.78,335500.0,16.4852,16.5925,16.4852,16.5687,335500.0
2009-03-04 15:00:00,27.77,27.81,27.68,27.77,384800.0,16.5627,16.5866,16.509,16.5627,384800.0
2009-03-04 15:10:00,27.77,27.9,27.76,27.89,304500.0,16.5627,16.6403,16.5568,16.6343,304500.0
2009-03-04 15:20:00,27.89,27.92,27.75,27.9,348300.0,16.6343,16.6522,16.5508,16.6403,348300.0
2009-03-04 15:30:00,27.9,28.04,27.86,27.9,686100.0,16.6403,16.7238,16.6164,16.6403,686100.0
2009-03-04 15:40:00,27.89,28.01,27.79,27.85,733300.0,16.6343,16.7059,16.5746,16.6104,733300.0
2009-03-04 15:50:00,27.85,27.85,27.57,27.64,818200.0,16.6104,16.6104,16.4434,16.4852,818200.0
2009-03-05 09:30:00,27.22,28.06,27.06,27.93,521500.0,16.2347,16.7357,16.1393,16.6581,521500.0
2009-03-05 09:40:00,27.94,28.24,27.84,27.84,449600.0,16.6641,16.843,16.6045,16.6045,449600.0
2009-03-05 09:50:00,27.85,27.85,27.45,27.65,362600.0,16.6104,16.6104,16.3719,16.4912,362600.0
2009-03-05 10:00:00,27.69,27.83,27.62,27.68,252100.0,16.515,16.5985,16.4733,16.509,252100.0
2009-03-05 10:10:00,27.67,27.69,27.38,27.49,255400.0,16.5031,16.515,16.3301,16.3957,255400.0
2009-03-05 10:20:00,27.49,27.54,27.27,27.36,351100.0,16.3957,16.4255,16.2645,16.3182,351100.0
2009-03-05 10:30:00,27.36,27.36,27.18,27.22,263500.0,16.3182,16.3182,16.2108,16.2347,263500.0
2009-03-05 10:40:00,27.21,27.33,27.07,27.16,381600.0,16.2287,16.3003,16.1452,16.1989,381600.0
2009-03-05 10:50:00,27.15,27.15,26.88,26.89,233900.0,16.1929,16.1929,16.0319,16.0379,233900.0
2009-03-05 11:00:00,26.9,26.99,26.87,26.92,255000.0,16.0438,16.0975,16.0259,16.0558,255000.0
2009-03-05 11:10:00,26.92,26.94,26.61,26.61,291000.0,16.0558,16.0677,15.8709,15.8709,291000.0
2009-03-05 11:20:00,26.61,26.62,26.09,26.09,700600.0,15.8709,15.8768,15.5607,15.5607,700600.0
2009-03-05 11:30:00,26.09,26.22,25.8,26.2,573300.0,15.5607,15.6383,15.3878,15.6263,573300.0
2009-03-05 11:40:00,26.21,26.34,26.15,26.19,398600.0,15.6323,15.7098,15.5965,15.6204,398600.0
2009-03-05 11:50:00,26.19,26.21,26.02,26.07,188100.0,15.6204,15.6323,15.519,15.5488,188100.0
2009-03-05 12:00:00,26.07,26.15,26.02,26.08,163600.0,15.5488,15.5965,15.519,15.5548,163600.0
2009-03-05 12:10:00,26.07,26.15,26.02,26.12,121200.0,15.5488,15.5965,15.519,15.5786,121200.0
2009-03-05 12:20:00,26.13,26.22,26.13,26.22,148400.0,15.5846,15.6383,15.5846,15.6383,148400.0
2009-03-05 12:30:00,26.21,26.33,26.14,26.32,252500.0,15.6323,15.7039,15.5905,15.6979,252500.0
2009-03-05 12:40:00,26.32,26.54,26.3,26.39,263000.0,15.6979,15.8291,15.686,15.7397,263000.0
2009-03-05 12:50:00,26.39,26.49,26.38,26.44,67400.0,15.7397,15.7993,15.7337,15.7695,67400.0
2009-03-05 13:00:00,26.43,26.59,26.38,26.57,85800.0,15.7635,15.8589,15.7337,15.847,85800.0
2009-03-05 13:10:00,26.57,26.8,26.57,26.75,152400.0,15.847,15.9842,15.847,15.9544,152400.0
2009-03-05 13:20:00,26.75,26.76,26.49,26.52,223700.0,15.9544,15.9603,15.7993,15.8172,223700.0
2009-03-05 13:30:00,26.51,26.51,26.31,26.33,169400.0,15.8112,15.8112,15.6919,15.7039,169400.0
2009-03-05 13:40:00,26.33,26.39,26.18,26.24,140800.0,15.7039,15.7397,15.6144,15.6502,140800.0
2009-03-05 13:50:00,26.24,26.24,26.12,26.15,203300.0,15.6502,15.6502,15.5786,15.5965,203300.0
2009-03-05 14:00:00,26.15,26.18,26.11,26.14,179400.0,15.5965,15.6144,15.5727,15.5905,179400.0
2009-03-05 14:10:00,26.14,26.14,25.98,26.03,228300.0,15.5905,15.5905,15.4951,15.5249,228300.0
2009-03-05 14:20:00,26.03,26.05,25.9,26.01,154100.0,15.5249,15.5369,15.4474,15.513,154100.0
2009-03-05 14:30:00,26.01,26.17,26.0,26.09,172800.0,15.513,15.6084,15.507,15.5607,172800.0
2009-03-05 14:40:00,26.09,26.12,25.96,25.97,179400.0,15.5607,15.5786,15.4832,15.4892,179400.0
2009-03-05 14:50:00,25.97,26.0,25.83,25.87,341800.0,15.4892,15.507,15.4057,15.4295,341800.0
2009-03-05 15:00:00,25.87,26.16,25.82,26.04,360200.0,15.4295,15.6025,15.3997,15.5309,360200.0
2009-03-05 15:10:00,26.04,26.25,26.01,26.02,331700.0,15.5309,15.6562,15.513,15.519,331700.0
2009-03-05 15:20:00,26.01,26.12,25.89,25.96,250000.0,15.513,15.5786,15.4414,15.4832,250000.0
2009-03-05 15:30:00,25.96,25.98,25.7,25.71,388900.0,15.4832,15.4951,15.3281,15.3341,388900.0
2009-03-05 15:40:00,25.71,26.09,25.65,26.08,631200.0,15.3341,15.5607,15.2983,15.5548,631200.0
2009-03-05 15:50:00,26.08,26.12,25.94,26.05,967100.0,15.5548,15.5786,15.4713,15.5369,967100.0
2009-03-06 09:30:00,25.97,26.25,25.73,25.93,259400.0,15.4892,15.6562,15.346,15.4653,259400.0
2009-03-06 09:40:00,25.91,26.09,25.77,25.99,486300.0,15.4534,15.5607,15.3699,15.5011,486300.0
2009-03-06 09:50:00,25.98,26.03,25.65,25.65,549600.0,15.4951,15.5249,15.2983,15.2983,549600.0
2009-03-06 10:00:00,25.65,25.71,25.27,25.28,436300.0,15.2983,15.3341,15.0717,15.0776,436300.0
2009-03-06 10:10:00,25.29,25.34,24.62,24.69,904200.0,15.0836,15.1134,14.684,14.7257,904200.0
2009-03-06 10:20:00,24.7,25.03,24.66,25.02,543400.0,14.7317,14.9285,14.7078,14.9226,543400.0
2009-03-06 10:30:00,25.01,25.06,24.87,24.97,595300.0,14.9166,14.9464,14.8331,14.8927,595300.0
2009-03-06 10:40:00,24.97,25.03,24.75,24.78,305100.0,14.8927,14.9285,14.7615,14.7794,305100.0
2009-03-06 10:50:00,24.78,24.81,24.53,24.58,307100.0,14.7794,14.7973,14.6303,14.6601,307100.0
2009-03-06 11:00:00,24.59,24.62,24.3,24.39,474400.0,14.6661,14.684,14.4931,14.5468,474400.0
2009-03-06 11:10:00,24.39,24.65,24.38,24.65,316600.0,14.5468,14.7019,14.5408,14.7019,316600.0
2009-03-06 11:20:00,24.66,24.75,24.54,24.75,328400.0,14.7078,14.7615,14.6363,14.7615,328400.0
2009-03-06 11:30:00,24.74,24.89,24.72,24.78,294600.0,14.7556,14.845,14.7436,14.7794,294600.0
2009-03-06 11:40:00,24.78,24.84,24.72,24.81,369000.0,14.7794,14.8152,14.7436,14.7973,369000.0
2009-03-06 11:50:00,24.81,24.99,24.78,24.95,204300.0,14.7973,14.9047,14.7794,14.8808,204300.0
2009-03-06 12:00:00,24.95,25.04,24.91,24.97,128300.0,14.8808,14.9345,14.8569,14.8927,128300.0
2009-03-06 12:10:00,24.97,25.03,24.86,24.87,131400.0,14.8927,14.9285,14.8271,14.8331,131400.0
2009-03-06 12:20:00,24.86,24.95,24.71,24.75,137000.0,14.8271,14.8808,14.7377,14.7615,137000.0
2009-03-06 12:30:00,24.74,24.77,24.68,24.71,133000.0,14.7556,14.7734,14.7198,14.7377,133000.0
2009-03-06 12:40:00,24.71,24.71,24.49,24.5,149200.0,14.7377,14.7377,14.6064,14.6124,149200.0
2009-03-06 12:50:00,24.52,24.7,24.5,24.69,127300.0,14.6243,14.7317,14.6124,14.7257,127300.0
2009-03-06 13:00:00,24.69,24.73,24.56,24.59,171300.0,14.7257,14.7496,14.6482,14.6661,171300.0
2009-03-06 13:10:00,24.57,24.61,24.38,24.45,233200.0,14.6542,14.678,14.5408,14.5826,233200.0
2009-03-06 13:20:00,24.46,24.46,24.36,24.36,114500.0,14.5886,14.5886,14.5289,14.5289,114500.0
2009-03-06 13:30:00,24.37,24.38,24.26,24.27,242800.0,14.5349,14.5408,14.4693,14.4752,242800.0
2009-03-06 13:40:00,24.28,24.28,24.1,24.17,264800.0,14.4812,14.4812,14.3738,14.4156,264800.0
2009-03-06 13:50:00,24.18,24.28,24.12,24.16,301500.0,14.4216,14.4812,14.3858,14.4096,301500.0
2009-03-06 14:00:00,24.17,24.37,24.16,24.37,258300.0,14.4156,14.5349,14.4096,14.5349,258300.0
2009-03-06 14:10:00,24.38,24.39,24.23,24.25,183800.0,14.5408,14.5468,14.4514,14.4633,183800.0
2009-03-06 14:20:00,24.25,24.35,24.19,24.35,146700.0,14.4633,14.5229,14.4275,14.5229,146700.0
2009-03-06 14:30:00,24.35,24.42,24.3,24.36,263700.0,14.5229,14.5647,14.4931,14.5289,263700.0
2009-03-06 14:40:00,24.36,24.4,24.14,24.25,337600.0,14.5289,14.5528,14.3977,14.4633,337600.0
2009-03-06 14:50:00,24.25,24.3,24.18,24.23,230900.0,14.4633,14.4931,14.4216,14.4514,230900.0
2009-03-06 15:00:00,24.24,24.28,24.11,24.12,415000.0,14.4573,14.4812,14.3798,14.3858,415000.0
2009-03-06 15:10:00,24.12,24.18,24.07,24.14,523300.0,14.3858,14.4216,14.3559,14.3977,523300.0
2009-03-06 15:20:00,24.14,24.14,23.97,24.09,427600.0,14.3977,14.3977,14.2963,14.3679,427600.0
2009-03-06 15:30:00,24.09,24.48,24.08,24.42,864100.0,14.3679,14.6005,14.3619,14.5647,864100.0
2009-03-06 15:40:00,24.41,24.8,24.41,24.59,769700.0,14.5587,14.7913,14.5587,14.6661,769700.0
2009-03-06 15:50:00,24.58,24.83,24.56,24.71,666900.0,14.6601,14.8092,14.6482,14.7377,666900.0
2009-03-09 09:30:00,25.49,25.49,24.85,25.1,668200.0,15.2029,15.2029,14.8212,14.9703,668200.0
2009-03-09 09:40:00,25.1,25.2,24.94,25.11,396100.0,14.9703,15.0299,14.8748,14.9762,396100.0
2009-03-09 09:50:00,25.1,25.16,24.94,24.94,391000.0,14.9703,15.0061,14.8748,14.8748,391000.0
2009-03-09 10:00:00,24.97,25.25,24.78,25.17,483800.0,14.8927,15.0597,14.7794,15.012,483800.0
2009-03-09 10:10:00,25.17,25.19,24.99,25.09,350300.0,15.012,15.0239,14.9047,14.9643,350300.0
2009-03-09 10:20:00,25.09,25.21,24.98,24.99,517200.0,14.9643,15.0359,14.8987,14.9047,517200.0
2009-03-09 10:30:00,24.98,25.14,24.97,25.12,340600.0,14.8987,14.9941,14.8927,14.9822,340600.0
2009-03-09 10:40:00,25.11,25.25,25.01,25.08,753800.0,14.9762,15.0597,14.9166,14.9583,753800.0
2009-03-09 10:50:00,25.08,25.15,24.94,24.98,321000.0,14.9583,15.0001,14.8748,14.8987,321000.0
2009-03-09 11:00:00,24.99,25.09,24.95,24.99,518400.0,14.9047,14.9643,14.8808,14.9047,518400.0
2009-03-09 11:10:00,25.0,25.0,24.95,24.98,256500.0,14.9106,14.9106,14.8808,14.8987,256500.0
2009-03-09 11:20:00,24.98,25.01,24.93,24.97,284000.0,14.8987,14.9166,14.8689,14.8927,284000.0
2009-03-09 11:30:00,24.97,25.02,24.95,24.98,258400.0,14.8927,14.9226,14.8808,14.8987,258400.0
2009-03-09 11:40:00,24.99,25.04,24.94,25.03,199200.0,14.9047,14.9345,14.8748,14.9285,199200.0
2009-03-09 11:50:00,25.03,25.04,24.89,24.99,204600.0,14.9285,14.9345,14.845,14.9047,204600.0
2009-03-09 12:00:00,25.0,25.0,24.93,24.97,116500.0,14.9106,14.9106,14.8689,14.8927,116500.0
2009-03-09 12:10:00,24.97,25.01,24.97,25.0,239100.0,14.8927,14.9166,14.8927,14.9106,239100.0
2009-03-09 12:20:00,25.0,25.06,24.97,24.99,231300.0,14.9106,14.9464,14.8927,14.9047,231300.0
2009-03-09 12:30:00,25.0,25.01,24.9,24.91,156500.0,14.9106,14.9166,14.851,14.8569,156500.0
2009-03-09 12:40:00,24.9,25.03,24.86,25.03,244200.0,14.851,14.9285,14.8271,14.9285,244200.0
2009-03-09 12:50:00,25.03,25.06,24.99,25.03,89100.0,14.9285,14.9464,14.9047,14.9285,89100.0
2009-03-09 13:00:00,25.03,25.04,24.79,24.82,148200.0,14.9285,14.9345,14.7854,14.8033,148200.0
2009-03-09 13:10:00,24.82,24.89,24.81,24.83,188800.0,14.8033,14.845,14.7973,14.8092,188800.0
2009-03-09 13:20:00,24.85,24.87,24.64,24.67,271900.0,14.8212,14.8331,14.6959,14.7138,271900.0
2009-03-09 13:30:00,24.67,24.87,24.67,24.77,202300.0,14.7138,14.8331,14.7138,14.7734,202300.0
2009-03-09 13:40:00,24.76,24.98,24.75,24.98,157700.0,14.7675,14.8987,14.7615,14.8987,157700.0
2009-03-09 13:50:00,24.98,25.08,24.97,25.03,121300.0,14.8987,14.9583,14.8927,14.9285,121300.0
2009-03-09 14:00:00,25.03,25.22,25.0,25.2,210600.0,14.9285,15.0418,14.9106,15.0299,210600.0
2009-03-09 14:10:00,25.19,25.22,24.98,25.03,172600.0,15.0239,15.0418,14.8987,14.9285,172600.0
2009-03-09 14:20:00,25.02,25.05,24.97,25.04,199500.0,14.9226,14.9404,14.8927,14.9345,199500.0
2009-03-09 14:30:00,25.05,25.05,24.86,24.99,176200.0,14.9404,14.9404,14.8271,14.9047,176200.0
2009-03-09 14:40:00,24.98,25.05,24.91,25.01,118900.0,14.8987,14.9404,14.8569,14.9166,118900.0
2009-03-09 14:50:00,25.01,25.09,24.95,24.98,131500.0,14.9166,14.9643,14.8808,14.8987,131500.0
2009-03-09 15:00:00,24.96,25.08,24.86,24.95,189900.0,14.8868,14.9583,14.8271,14.8808,189900.0
2009-03-09 15:10:00,24.95,24.95,24.7,24.8,347000.0,14.8808,14.8808,14.7317,14.7913,347000.0
2009-03-09 15:20:00,24.78,24.8,24.68,24.74,186300.0,14.7794,14.7913,14.7198,14.7556,186300.0
2009-03-09 15:30:00,24.75,24.81,24.64,24.64,266900.0,14.7615,14.7973,14.6959,14.6959,266900.0
2009-03-09 15:40:00,24.64,24.74,24.62,24.64,340200.0,14.6959,14.7556,14.684,14.6959,340200.0
2009-03-09 15:50:00,24.65,24.77,24.6,24.74,529600.0,14.7019,14.7734,14.6721,14.7556,529600.0
2009-03-10 09:30:00,25.3,25.75,25.09,25.72,278400.0,15.0896,15.3579,14.9643,15.34,278400.0
2009-03-10 09:40:00,25.73,26.07,25.54,26.05,298800.0,15.346,15.5488,15.2327,15.5369,298800.0
2009-03-10 09:50:00,26.04,26.44,25.93,26.28,545100.0,15.5309,15.7695,15.4653,15.674,545100.0
2009-03-10 10:00:00,26.28,26.72,26.28,26.6,577500.0,15.674,15.9365,15.674,15.8649,577500.0
2009-03-10 10:10:00,26.61,26.94,26.51,26.91,409700.0,15.8709,16.0677,15.8112,16.0498,409700.0
2009-03-10 10:20:00,26.91,27.23,26.9,26.98,838200.0,16.0498,16.2407,16.0438,16.0915,838200.0
2009-03-10 10:30:00,26.99,27.07,26.86,26.91,276700.0,16.0975,16.1452,16.02,16.0498,276700.0
2009-03-10 10:40:00,26.92,27.12,26.91,27.08,185800.0,16.0558,16.175,16.0498,16.1512,185800.0
2009-03-10 10:50:00,27.08,27.25,27.0,27.04,281500.0,16.1512,16.2526,16.1035,16.1273,281500.0
2009-03-10 11:00:00,27.03,27.09,26.96,26.97,231800.0,16.1214,16.1572,16.0796,16.0856,231800.0
2009-03-10 11:10:00,26.96,27.12,26.9,27.05,173300.0,16.0796,16.175,16.0438,16.1333,173300.0
2009-03-10 11:20:00,27.04,27.27,27.02,27.21,184100.0,16.1273,16.2645,16.1154,16.2287,184100.0
2009-03-10 11:30:00,27.21,27.23,27.13,27.18,139600.0,16.2287,16.2407,16.181,16.2108,139600.0
2009-03-10 11:40:00,27.18,27.28,27.15,27.23,164400.0,16.2108,16.2705,16.1929,16.2407,164400.0
2009-03-10 11:50:00,27.23,27.53,27.17,27.52,482600.0,16.2407,16.4196,16.2049,16.4136,482600.0
2009-03-10 12:00:00,27.53,27.79,27.48,27.73,499500.0,16.4196,16.5746,16.3898,16.5389,499500.0
2009-03-10 12:10:00,27.74,28.0,27.73,27.92,684500.0,16.5448,16.6999,16.5389,16.6522,684500.0
2009-03-10 12:20:00,27.92,28.0,27.84,27.94,325800.0,16.6522,16.6999,16.6045,16.6641,325800.0
2009-03-10 12:30:00,27.93,28.16,27.93,28.15,432400.0,16.6581,16.7953,16.6581,16.7894,432400.0
2009-03-10 12:40:00,28.14,28.43,28.11,28.32,691200.0,16.7834,16.9564,16.7655,16.8908,691200.0
2009-03-10 12:50:00,28.32,28.35,28.12,28.17,425800.0,16.8908,16.9086,16.7715,16.8013,425800.0
2009-03-10 13:00:00,28.18,28.18,28.01,28.12,253900.0,16.8073,16.8073,16.7059,16.7715,253900.0
2009-03-10 13:10:00,28.11,28.12,27.97,27.99,390300.0,16.7655,16.7715,16.682,16.6939,390300.0
2009-03-10 13:20:00,27.98,27.99,27.93,27.95,296300.0,16.688,16.6939,16.6581,16.6701,296300.0
2009-03-10 13:30:00,27.95,28.13,27.93,28.04,400900.0,16.6701,16.7774,16.6581,16.7238,400900.0
2009-03-10 13:40:00,28.03,28.19,28.03,28.1,322300.0,16.7178,16.8132,16.7178,16.7595,322300.0
2009-03-10 13:50:00,28.11,28.12,28.02,28.05,164100.0,16.7655,16.7715,16.7118,16.7297,164100.0
2009-03-10 14:00:00,28.04,28.24,28.04,28.19,244400.0,16.7238,16.843,16.7238,16.8132,244400.0
2009-03-10 14:10:00,28.19,28.25,27.97,28.03,402100.0,16.8132,16.849,16.682,16.7178,402100.0
2009-03-10 14:20:00,28.03,28.08,27.96,28.08,397700.0,16.7178,16.7476,16.676,16.7476,397700.0
2009-03-10 14:30:00,28.07,28.15,28.03,28.05,249400.0,16.7416,16.7894,16.7178,16.7297,249400.0
2009-03-10 14:40:00,28.05,28.06,27.8,27.81,424200.0,16.7297,16.7357,16.5806,16.5866,424200.0
2009-03-10 14:50:00,27.81,27.87,27.8,27.85,377000.0,16.5866,16.6224,16.5806,16.6104,377000.0
2009-03-10 15:00:00,27.86,27.94,27.82,27.91,412500.0,16.6164,16.6641,16.5925,16.6462,412500.0
2009-03-10 15:10:00,27.91,28.02,27.86,27.87,331600.0,16.6462,16.7118,16.6164,16.6224,331600.0
2009-03-10 15:20:00,27.87,28.14,27.84,28.11,408400.0,16.6224,16.7834,16.6045,16.7655,408400.0
2009-03-10 15:30:00,28.12,28.15,28.06,28.13,393100.0,16.7715,16.7894,16.7357,16.7774,393100.0
2009-03-10 15:40:00,28.13,28.26,28.1,28.1,643300.0,16.7774,16.855,16.7595,16.7595,643300.0
2009-03-10 15:50:00,28.1,28.2,27.95,27.99,1304800.0,16.7595,16.8192,16.6701,16.6939,1304800.0
2009-03-11 09:30:00,28.34,28.4,27.54,28.18,406900.0,16.9027,16.9385,16.4255,16.8073,406900.0
2009-03-11 09:40:00,28.18,28.3,27.98,28.02,627500.0,16.8073,16.8788,16.688,16.7118,627500.0
2009-03-11 09:50:00,28.02,28.13,27.86,27.98,679100.0,16.7118,16.7774,16.6164,16.688,679100.0
2009-03-11 10:00:00,27.98,28.25,27.93,28.0,374500.0,16.688,16.849,16.6581,16.6999,374500.0
2009-03-11 10:10:00,28.0,28.01,27.55,27.57,330900.0,16.6999,16.7059,16.4315,16.4434,330900.0
2009-03-11 10:20:00,27.56,27.79,27.45,27.77,471900.0,16.4375,16.5746,16.3719,16.5627,471900.0
2009-03-11 10:30:00,27.76,27.81,27.6,27.67,256600.0,16.5568,16.5866,16.4613,16.5031,256600.0
2009-03-11 10:40:00,27.67,27.68,27.55,27.65,161900.0,16.5031,16.509,16.4315,16.4912,161900.0
2009-03-11 10:50:00,27.65,27.77,27.64,27.75,347000.0,16.4912,16.5627,16.4852,16.5508,347000.0
2009-03-11 11:00:00,27.74,28.0,27.73,28.0,260200.0,16.5448,16.6999,16.5389,16.6999,260200.0
2009-03-11 11:10:00,28.0,28.02,27.8,27.84,294000.0,16.6999,16.7118,16.5806,16.6045,294000.0
2009-03-11 11:20:00,27.83,27.85,27.74,27.77,325600.0,16.5985,16.6104,16.5448,16.5627,325600.0
2009-03-11 11:30:00,27.78,27.78,27.61,27.71,465000.0,16.5687,16.5687,16.4673,16.5269,465000.0
2009-03-11 11:40:00,27.71,27.74,27.64,27.7,199000.0,16.5269,16.5448,16.4852,16.521,199000.0
2009-03-11 11:50:00,27.71,27.9,27.71,27.88,240100.0,16.5269,16.6403,16.5269,16.6283,240100.0
2009-03-11 12:00:00,27.89,27.92,27.87,27.89,221400.0,16.6343,16.6522,16.6224,16.6343,221400.0
2009-03-11 12:10:00,27.89,27.91,27.83,27.88,168500.0,16.6343,16.6462,16.5985,16.6283,168500.0
2009-03-11 12:20:00,27.87,27.88,27.78,27.81,233100.0,16.6224,16.6283,16.5687,16.5866,233100.0
2009-03-11 12:30:00,27.8,27.87,27.78,27.81,121100.0,16.5806,16.6224,16.5687,16.5866,121100.0
2009-03-11 12:40:00,27.8,27.91,27.72,27.87,183700.0,16.5806,16.6462,16.5329,16.6224,183700.0
2009-03-11 12:50:00,27.88,27.97,27.85,27.85,186300.0,16.6283,16.682,16.6104,16.6104,186300.0
2009-03-11 13:00:00,27.86,28.0,27.84,27.91,168600.0,16.6164,16.6999,16.6045,16.6462,168600.0
2009-03-11 13:10:00,27.91,28.04,27.89,28.01,162300.0,16.6462,16.7238,16.6343,16.7059,162300.0
2009-03-11 13:20:00,28.0,28.03,27.93,27.95,146500.0,16.6999,16.7178,16.6581,16.6701,146500.0
2009-03-11 13:30:00,27.96,28.18,27.93,28.18,222700.0,16.676,16.8073,16.6581,16.8073,222700.0
2009-03-11 13:40:00,28.18,28.21,28.1,28.1,273200.0,16.8073,16.8251,16.7595,16.7595,273200.0
2009-03-11 13:50:00,28.11,28.23,28.09,28.21,283000.0,16.7655,16.8371,16.7536,16.8251,283000.0
2009-03-11 14:00:00,28.2,28.25,28.1,28.1,355100.0,16.8192,16.849,16.7595,16.7595,355100.0
2009-03-11 14:10:00,28.09,28.09,27.94,27.95,257900.0,16.7536,16.7536,16.6641,16.6701,257900.0
2009-03-11 14:20:00,27.95,28.05,27.94,28.04,243200.0,16.6701,16.7297,16.6641,16.7238,243200.0
2009-03-11 14:30:00,28.04,28.05,27.97,28.01,267600.0,16.7238,16.7297,16.682,16.7059,267600.0
2009-03-11 14:40:00,28.02,28.2,27.99,28.19,211500.0,16.7118,16.8192,16.6939,16.8132,211500.0
2009-03-11 14:50:00,28.19,28.22,28.0,28.02,349500.0,16.8132,16.8311,16.6999,16.7118,349500.0
2009-03-11 15:00:00,28.02,28.18,28.0,28.16,254400.0,16.7118,16.8073,16.6999,16.7953,254400.0
2009-03-11 15:10:00,28.15,28.28,28.15,28.26,354200.0,16.7894,16.8669,16.7894,16.855,354200.0
2009-03-11 15:20:00,28.26,28.39,28.24,28.37,290900.0,16.855,16.9325,16.843,16.9206,290900.0
2009-03-11 15:30:00,28.37,28.61,28.33,28.59,398000.0,16.9206,17.0637,16.8967,17.0518,398000.0
2009-03-11 15:40:00,28.6,28.67,28.41,28.46,388400.0,17.0578,17.0995,16.9444,16.9743,388400.0
2009-03-11 15:50:00,28.45,28.52,28.33,28.33,586100.0,16.9683,17.01,16.8967,16.8967,586100.0
2009-03-12 09:30:00,28.5,28.72,28.43,28.49,268100.0,16.9981,17.1293,16.9564,16.9921,268100.0
2009-03-12 09:40:00,28.48,28.5,28.0,28.13,186100.0,16.9862,16.9981,16.6999,16.7774,186100.0
2009-03-12 09:50:00,28.14,28.6,28.1,28.56,249700.0,16.7834,17.0578,16.7595,17.0339,249700.0
2009-03-12 10:00:00,28.57,28.86,28.56,28.86,365900.0,17.0399,17.2128,17.0339,17.2128,365900.0
2009-03-12 10:10:00,28.86,28.97,28.77,28.85,263400.0,17.2128,17.2784,17.1591,17.2069,263400.0
2009-03-12 10:20:00,28.85,29.15,28.85,29.03,306700.0,17.2069,17.3858,17.2069,17.3142,306700.0
2009-03-12 10:30:00,29.02,29.09,28.84,28.87,272900.0,17.3083,17.35,17.2009,17.2188,272900.0
2009-03-12 10:40:00,28.87,29.28,28.86,29.22,210000.0,17.2188,17.4633,17.2128,17.4275,210000.0
2009-03-12 10:50:00,29.23,29.35,29.2,29.35,262100.0,17.4335,17.5051,17.4156,17.5051,262100.0
2009-03-12 11:00:00,29.35,29.4,29.28,29.36,178000.0,17.5051,17.5349,17.4633,17.511,178000.0
2009-03-12 11:10:00,29.37,29.52,29.27,29.46,232700.0,17.517,17.6065,17.4574,17.5707,232700.0
2009-03-12 11:20:00,29.45,29.47,29.18,29.18,263500.0,17.5647,17.5766,17.4037,17.4037,263500.0
2009-03-12 11:30:00,29.19,29.21,28.98,29.12,448600.0,17.4096,17.4216,17.2844,17.3679,448600.0
2009-03-12 11:40:00,29.13,29.21,28.96,29.05,337100.0,17.3739,17.4216,17.2725,17.3261,337100.0
2009-03-12 11:50:00,29.05,29.1,28.95,29.01,143900.0,17.3261,17.356,17.2665,17.3023,143900.0
2009-03-12 12:00:00,29.02,29.09,28.68,29.08,405600.0,17.3083,17.35,17.1055,17.344,405600.0
2009-03-12 12:10:00,29.08,29.19,28.98,29.12,258100.0,17.344,17.4096,17.2844,17.3679,258100.0
2009-03-12 12:20:00,29.13,29.17,29.02,29.09,210700.0,17.3739,17.3977,17.3083,17.35,210700.0
2009-03-12 12:30:00,29.08,29.26,29.04,29.24,186800.0,17.344,17.4514,17.3202,17.4395,186800.0
2009-03-12 12:40:00,29.24,29.24,29.14,29.22,86700.0,17.4395,17.4395,17.3798,17.4275,86700.0
2009-03-12 12:50:00,29.22,29.26,29.15,29.2,196200.0,17.4275,17.4514,17.3858,17.4156,196200.0
2009-03-12 13:00:00,29.22,29.25,29.15,29.19,161300.0,17.4275,17.4454,17.3858,17.4096,161300.0
2009-03-12 13:10:00,29.2,29.26,29.15,29.19,329000.0,17.4156,17.4514,17.3858,17.4096,329000.0
2009-03-12 13:20:00,29.18,29.22,29.08,29.12,277800.0,17.4037,17.4275,17.344,17.3679,277800.0
2009-03-12 13:30:00,29.13,29.25,29.1,29.24,210300.0,17.3739,17.4454,17.356,17.4395,210300.0
2009-03-12 13:40:00,29.25,29.26,29.21,29.24,109500.0,17.4454,17.4514,17.4216,17.4395,109500.0
2009-03-12 13:50:00,29.25,29.3,29.2,29.27,67000.0,17.4454,17.4753,17.4156,17.4574,67000.0
2009-03-12 14:00:00,29.27,29.32,29.13,29.2,136600.0,17.4574,17.4872,17.3739,17.4156,136600.0
2009-03-12 14:10:00,29.2,29.38,29.2,29.35,281300.0,17.4156,17.523,17.4156,17.5051,281300.0
2009-03-12 14:20:00,29.35,29.61,29.35,29.54,317200.0,17.5051,17.6601,17.5051,17.6184,317200.0
2009-03-12 14:30:00,29.54,29.59,29.35,29.39,284000.0,17.6184,17.6482,17.5051,17.5289,284000.0
2009-03-12 14:40:00,29.39,29.5,29.38,29.46,226400.0,17.5289,17.5945,17.523,17.5707,226400.0
2009-03-12 14:50:00,29.45,29.5,29.41,29.45,307500.0,17.5647,17.5945,17.5409,17.5647,307500.0
2009-03-12 15:00:00,29.45,29.46,29.34,29.36,328500.0,17.5647,17.5707,17.4991,17.511,328500.0
2009-03-12 15:10:00,29.36,29.45,29.35,29.41,288900.0,17.511,17.5647,17.5051,17.5409,288900.0
2009-03-12 15:20:00,29.42,29.44,29.34,29.39,309800.0,17.5468,17.5588,17.4991,17.5289,309800.0
2009-03-12 15:30:00,29.39,29.47,29.36,29.4,444000.0,17.5289,17.5766,17.511,17.5349,444000.0
2009-03-12 15:40:00,29.4,29.53,29.39,29.53,443500.0,17.5349,17.6124,17.5289,17.6124,443500.0
2009-03-12 15:50:00,29.53,29.6,29.48,29.5,560400.0,17.6124,17.6542,17.5826,17.5945,560400.0
2009-03-13 09:30:00,29.46,29.8,28.94,29.56,440800.0,17.5707,17.7735,17.2605,17.6303,440800.0
2009-03-13 09:40:00,29.54,29.63,29.12,29.6,382300.0,17.6184,17.6721,17.3679,17.6542,382300.0
2009-03-13 09:50:00,29.6,29.85,29.52,29.82,483300.0,17.6542,17.8033,17.6065,17.7854,483300.0
2009-03-13 10:00:00,29.81,29.95,29.7,29.91,330200.0,17.7794,17.8629,17.7138,17.8391,330200.0
2009-03-13 10:10:00,29.91,29.92,29.84,29.89,273700.0,17.8391,17.845,17.7973,17.8271,273700.0
2009-03-13 10:20:00,29.89,29.94,29.6,29.66,248600.0,17.8271,17.857,17.6542,17.69,248600.0
2009-03-13 10:30:00,29.67,29.68,29.48,29.56,298700.0,17.6959,17.7019,17.5826,17.6303,298700.0
2009-03-13 10:40:00,29.56,29.63,29.51,29.6,285100.0,17.6303,17.6721,17.6005,17.6542,285100.0
2009-03-13 10:50:00,29.62,29.62,29.38,29.39,315400.0,17.6661,17.6661,17.523,17.5289,315400.0
2009-03-13 11:00:00,29.39,29.44,29.25,29.25,250800.0,17.5289,17.5588,17.4454,17.4454,250800.0
2009-03-13 11:10:00,29.25,29.31,29.19,29.27,242900.0,17.4454,17.4812,17.4096,17.4574,242900.0
2009-03-13 11:20:00,29.27,29.4,29.24,29.4,154300.0,17.4574,17.5349,17.4395,17.5349,154300.0
2009-03-13 11:30:00,29.39,29.45,29.36,29.41,143100.0,17.5289,17.5647,17.511,17.5409,143100.0
2009-03-13 11:40:00,29.41,29.42,29.23,29.23,210600.0,17.5409,17.5468,17.4335,17.4335,210600.0
2009-03-13 11:50:00,29.23,29.29,29.15,29.27,182100.0,17.4335,17.4693,17.3858,17.4574,182100.0
2009-03-13 12:00:00,29.27,29.35,29.25,29.31,120400.0,17.4574,17.5051,17.4454,17.4812,120400.0
2009-03-13 12:10:00,29.3,29.31,29.12,29.2,133600.0,17.4753,17.4812,17.3679,17.4156,133600.0
2009-03-13 12:20:00,29.2,29.25,29.1,29.11,239700.0,17.4156,17.4454,17.356,17.3619,239700.0
2009-03-13 12:30:00,29.11,29.12,28.98,29.03,180400.0,17.3619,17.3679,17.2844,17.3142,180400.0
2009-03-13 12:40:00,29.03,29.22,27.4,29.17,138400.0,17.3142,17.4275,16.342,17.3977,138400.0
2009-03-13 12:50:00,29.17,29.25,29.15,29.24,126100.0,17.3977,17.4454,17.3858,17.4395,126100.0
2009-03-13 13:00:00,29.24,29.31,29.21,29.29,169300.0,17.4395,17.4812,17.4216,17.4693,169300.0
2009-03-13 13:10:00,29.29,29.3,29.21,29.3,211300.0,17.4693,17.4753,17.4216,17.4753,211300.0
2009-03-13 13:20:00,29.3,29.39,29.29,29.37,84800.0,17.4753,17.5289,17.4693,17.517,84800.0
2009-03-13 13:30:00,29.38,29.47,29.34,29.36,90000.0,17.523,17.5766,17.4991,17.511,90000.0
2009-03-13 13:40:00,29.36,29.42,29.35,29.39,140200.0,17.511,17.5468,17.5051,17.5289,140200.0
2009-03-13 13:50:00,29.39,29.48,29.35,29.48,162900.0,17.5289,17.5826,17.5051,17.5826,162900.0
2009-03-13 14:00:00,29.48,29.63,29.46,29.59,149000.0,17.5826,17.6721,17.5707,17.6482,149000.0
2009-03-13 14:10:00,29.59,29.59,29.43,29.45,122100.0,17.6482,17.6482,17.5528,17.5647,122100.0
2009-03-13 14:20:00,29.45,29.55,29.42,29.55,129900.0,17.5647,17.6244,17.5468,17.6244,129900.0
2009-03-13 14:30:00,29.55,29.63,29.54,29.58,261200.0,17.6244,17.6721,17.6184,17.6423,261200.0
2009-03-13 14:40:00,29.58,29.63,29.56,29.6,217900.0,17.6423,17.6721,17.6303,17.6542,217900.0
2009-03-13 14:50:00,29.59,29.61,29.48,29.52,126900.0,17.6482,17.6601,17.5826,17.6065,126900.0
2009-03-13 15:00:00,29.51,29.62,29.49,29.61,117500.0,17.6005,17.6661,17.5886,17.6601,117500.0
2009-03-13 15:10:00,29.62,29.74,29.59,29.74,235400.0,17.6661,17.7377,17.6482,17.7377,235400.0
2009-03-13 15:20:00,29.74,29.87,29.73,29.8,270000.0,17.7377,17.8152,17.7317,17.7735,270000.0
2009-03-13 15:30:00,29.81,29.81,29.66,29.69,254000.0,17.7794,17.7794,17.69,17.7079,254000.0
2009-03-13 15:40:00,29.68,29.76,29.68,29.7,257900.0,17.7019,17.7496,17.7019,17.7138,257900.0
2009-03-13 15:50:00,29.7,29.75,29.63,29.71,433600.0,17.7138,17.7436,17.6721,17.7198,433600.0
2009-03-16 09:30:00,30.0,30.07,29.69,29.94,236000.0,17.8927,17.9345,17.7079,17.857,236000.0
2009-03-16 09:40:00,29.92,30.18,29.73,30.05,253900.0,17.845,18.0001,17.7317,17.9226,253900.0
2009-03-16 09:50:00,30.03,30.21,29.94,30.05,210400.0,17.9106,18.018,17.857,17.9226,210400.0
2009-03-16 10:00:00,30.03,30.14,29.94,30.0,99000.0,17.9106,17.9762,17.857,17.8927,99000.0
2009-03-16 10:10:00,30.01,30.04,29.88,29.94,163100.0,17.8987,17.9166,17.8212,17.857,163100.0
2009-03-16 10:20:00,29.94,29.98,29.37,29.78,131900.0,17.857,17.8808,17.517,17.7615,131900.0
2009-03-16 10:30:00,29.77,29.99,29.77,29.98,157200.0,17.7556,17.8868,17.7556,17.8808,157200.0
2009-03-16 10:40:00,29.97,29.97,29.89,29.92,136900.0,17.8749,17.8749,17.8271,17.845,136900.0
2009-03-16 10:50:00,29.92,29.98,29.89,29.92,200700.0,17.845,17.8808,17.8271,17.845,200700.0
2009-03-16 11:00:00,29.92,30.0,29.91,30.0,181200.0,17.845,17.8927,17.8391,17.8927,181200.0
2009-03-16 11:10:00,29.98,30.19,29.97,30.04,388700.0,17.8808,18.0061,17.8749,17.9166,388700.0
2009-03-16 11:20:00,30.05,30.15,30.01,30.06,233900.0,17.9226,17.9822,17.8987,17.9285,233900.0
2009-03-16 11:30:00,30.07,30.15,30.04,30.1,131800.0,17.9345,17.9822,17.9166,17.9524,131800.0
2009-03-16 11:40:00,30.1,30.1,30.05,30.07,87700.0,17.9524,17.9524,17.9226,17.9345,87700.0
2009-03-16 11:50:00,30.07,30.12,30.02,30.05,98500.0,17.9345,17.9643,17.9047,17.9226,98500.0
2009-03-16 12:00:00,30.04,30.05,29.86,29.89,191300.0,17.9166,17.9226,17.8092,17.8271,191300.0
2009-03-16 12:10:00,29.9,29.92,29.85,29.9,155500.0,17.8331,17.845,17.8033,17.8331,155500.0
2009-03-16 12:20:00,29.89,29.89,29.75,29.77,188300.0,17.8271,17.8271,17.7436,17.7556,188300.0
2009-03-16 12:30:00,29.78,30.02,29.78,29.97,231000.0,17.7615,17.9047,17.7615,17.8749,231000.0
2009-03-16 12:40:00,29.97,30.05,29.97,30.05,97900.0,17.8749,17.9226,17.8749,17.9226,97900.0
2009-03-16 12:50:00,30.05,30.11,30.02,30.08,177900.0,17.9226,17.9584,17.9047,17.9405,177900.0
2009-03-16 13:00:00,30.08,30.09,29.99,30.05,169700.0,17.9405,17.9464,17.8868,17.9226,169700.0
2009-03-16 13:10:00,30.06,30.09,30.01,30.05,139500.0,17.9285,17.9464,17.8987,17.9226,139500.0
2009-03-16 13:20:00,30.05,30.07,29.96,29.99,127000.0,17.9226,17.9345,17.8689,17.8868,127000.0
2009-03-16 13:30:00,30.0,30.0,29.89,29.93,228800.0,17.8927,17.8927,17.8271,17.851,228800.0
2009-03-16 13:40:00,29.94,29.94,29.85,29.87,179300.0,17.857,17.857,17.8033,17.8152,179300.0
2009-03-16 13:50:00,29.86,29.9,29.75,29.77,127600.0,17.8092,17.8331,17.7436,17.7556,127600.0
2009-03-16 14:00:00,29.77,29.78,29.63,29.68,145600.0,17.7556,17.7615,17.6721,17.7019,145600.0
2009-03-16 14:10:00,29.69,29.73,29.62,29.69,130300.0,17.7079,17.7317,17.6661,17.7079,130300.0
2009-03-16 14:20:00,29.68,29.7,29.57,29.66,142300.0,17.7019,17.7138,17.6363,17.69,142300.0
2009-03-16 14:30:00,29.67,29.7,29.6,29.67,124000.0,17.6959,17.7138,17.6542,17.6959,124000.0
2009-03-16 14:40:00,29.68,29.72,29.66,29.67,147600.0,17.7019,17.7257,17.69,17.6959,147600.0
2009-03-16 14:50:00,29.68,29.69,29.41,29.42,174900.0,17.7019,17.7079,17.5409,17.5468,174900.0
2009-03-16 15:00:00,29.42,29.46,29.33,29.38,196100.0,17.5468,17.5707,17.4931,17.523,196100.0
2009-03-16 15:10:00,29.38,29.42,29.23,29.24,154300.0,17.523,17.5468,17.4335,17.4395,154300.0
2009-03-16 15:20:00,29.23,29.25,29.04,29.2,266400.0,17.4335,17.4454,17.3202,17.4156,266400.0
2009-03-16 15:30:00,29.2,29.26,29.15,29.18,382200.0,17.4156,17.4514,17.3858,17.4037,382200.0
2009-03-16 15:40:00,29.18,29.28,29.15,29.17,609900.0,17.4037,17.4633,17.3858,17.3977,609900.0
2009-03-16 15:50:00,29.16,29.19,29.07,29.18,697400.0,17.3918,17.4096,17.3381,17.4037,697400.0
2009-03-17 09:30:00,29.64,29.78,29.44,29.6,575100.0,17.678,17.7615,17.5588,17.6542,575100.0
2009-03-17 09:40:00,29.59,29.67,29.26,29.5,306800.0,17.6482,17.6959,17.4514,17.5945,306800.0
2009-03-17 09:50:00,29.5,29.72,29.39,29.5,330200.0,17.5945,17.7257,17.5289,17.5945,330200.0
2009-03-17 10:00:00,29.5,29.65,29.45,29.5,515300.0,17.5945,17.684,17.5647,17.5945,515300.0
2009-03-17 10:10:00,29.5,29.67,29.33,29.6,291700.0,17.5945,17.6959,17.4931,17.6542,291700.0
2009-03-17 10:20:00,29.6,29.92,29.58,29.85,495200.0,17.6542,17.845,17.6423,17.8033,495200.0
2009-03-17 10:30:00,29.85,30.0,29.82,29.98,233200.0,17.8033,17.8927,17.7854,17.8808,233200.0
2009-03-17 10:40:00,29.97,30.06,29.82,30.03,454700.0,17.8749,17.9285,17.7854,17.9106,454700.0
2009-03-17 10:50:00,30.03,30.09,29.84,29.85,294000.0,17.9106,17.9464,17.7973,17.8033,294000.0
2009-03-17 11:00:00,29.84,29.98,29.83,29.88,177100.0,17.7973,17.8808,17.7914,17.8212,177100.0
2009-03-17 11:10:00,29.87,29.93,29.74,29.77,312200.0,17.8152,17.851,17.7377,17.7556,312200.0
2009-03-17 11:20:00,29.77,29.87,29.7,29.77,281500.0,17.7556,17.8152,17.7138,17.7556,281500.0
2009-03-17 11:30:00,29.77,29.85,29.72,29.8,232900.0,17.7556,17.8033,17.7257,17.7735,232900.0
2009-03-17 11:40:00,29.8,29.95,29.8,29.94,221500.0,17.7735,17.8629,17.7735,17.857,221500.0
2009-03-17 11:50:00,29.95,30.24,29.93,30.22,417100.0,17.8629,18.0359,17.851,18.024,417100.0
2009-03-17 12:00:00,30.22,30.3,30.22,30.3,289900.0,18.024,18.0717,18.024,18.0717,289900.0
2009-03-17 12:10:00,30.29,30.32,30.16,30.23,234600.0,18.0657,18.0836,17.9882,18.0299,234600.0
2009-03-17 12:20:00,30.23,30.34,30.22,30.27,292300.0,18.0299,18.0955,18.024,18.0538,292300.0
2009-03-17 12:30:00,30.26,30.49,30.16,30.45,269500.0,18.0478,18.185,17.9882,18.1611,269500.0
2009-03-17 12:40:00,30.45,30.59,30.45,30.52,434200.0,18.1611,18.2446,18.1611,18.2029,434200.0
2009-03-17 12:50:00,30.52,30.76,30.52,30.59,411800.0,18.2029,18.346,18.2029,18.2446,411800.0
2009-03-17 13:00:00,30.59,30.7,30.55,30.56,149900.0,18.2446,18.3102,18.2208,18.2267,149900.0
2009-03-17 13:10:00,30.56,30.75,30.55,30.7,229800.0,18.2267,18.3401,18.2208,18.3102,229800.0
2009-03-17 13:20:00,30.71,30.75,30.65,30.68,232000.0,18.3162,18.3401,18.2804,18.2983,232000.0
2009-03-17 13:30:00,30.67,30.83,30.64,30.82,241700.0,18.2924,18.3878,18.2745,18.3818,241700.0
2009-03-17 13:40:00,30.82,30.91,30.69,30.73,317400.0,18.3818,18.4355,18.3043,18.3281,317400.0
2009-03-17 13:50:00,30.75,30.81,30.55,30.62,441300.0,18.3401,18.3759,18.2208,18.2625,441300.0
2009-03-17 14:00:00,30.61,30.68,30.56,30.58,348200.0,18.2566,18.2983,18.2267,18.2387,348200.0
2009-03-17 14:10:00,30.57,30.79,30.56,30.72,384900.0,18.2327,18.3639,18.2267,18.3222,384900.0
2009-03-17 14:20:00,30.72,30.76,30.6,30.6,297400.0,18.3222,18.346,18.2506,18.2506,297400.0
2009-03-17 14:30:00,30.61,30.64,30.5,30.64,249900.0,18.2566,18.2745,18.191,18.2745,249900.0
2009-03-17 14:40:00,30.64,30.93,30.63,30.91,537100.0,18.2745,18.4474,18.2685,18.4355,537100.0
2009-03-17 14:50:00,30.92,31.16,30.86,31.11,530100.0,18.4415,18.5846,18.4057,18.5548,530100.0
2009-03-17 15:00:00,31.11,31.36,30.94,31.33,766500.0,18.5548,18.7039,18.4534,18.686,766500.0
2009-03-17 15:10:00,31.34,31.56,31.15,31.37,749300.0,18.692,18.8232,18.5786,18.7099,749300.0
2009-03-17 15:20:00,31.37,31.73,31.31,31.55,822500.0,18.7099,18.9246,18.6741,18.8172,822500.0
2009-03-17 15:30:00,31.55,31.73,31.32,31.36,985800.0,18.8172,18.9246,18.68,18.7039,985800.0
2009-03-17 15:40:00,31.35,31.66,30.98,31.47,1036000.0,18.6979,18.8828,18.4772,18.7695,1036000.0
2009-03-17 15:50:00,31.46,31.77,31.46,31.7,1248500.0,18.7635,18.9484,18.7635,18.9067,1248500.0
2009-03-18 09:30:00,31.48,31.73,31.26,31.66,290000.0,18.7755,18.9246,18.6442,18.8828,290000.0
2009-03-18 09:40:00,31.68,32.18,31.56,31.76,506600.0,18.8947,19.193,18.8232,18.9425,506600.0
2009-03-18 09:50:00,31.78,32.06,31.75,31.9,295400.0,18.9544,19.1214,18.9365,19.026,295400.0
2009-03-18 10:00:00,31.89,32.11,31.78,31.92,338800.0,19.02,19.1512,18.9544,19.0379,338800.0
2009-03-18 10:10:00,31.93,32.04,31.91,32.01,263200.0,19.0438,19.1095,19.0319,19.0916,263200.0
2009-03-18 10:20:00,32.01,32.07,31.88,31.88,366700.0,19.0916,19.1273,19.014,19.014,366700.0
2009-03-18 10:30:00,31.88,31.95,31.79,31.9,248400.0,19.014,19.0558,18.9603,19.026,248400.0
2009-03-18 10:40:00,31.9,31.96,31.87,31.91,289200.0,19.026,19.0617,19.0081,19.0319,289200.0
2009-03-18 10:50:00,31.9,32.0,31.83,31.98,262600.0,19.026,19.0856,18.9842,19.0737,262600.0
2009-03-18 11:00:00,31.98,31.99,31.83,31.91,199300.0,19.0737,19.0796,18.9842,19.0319,199300.0
2009-03-18 11:10:00,31.91,31.96,31.79,31.8,147300.0,19.0319,19.0617,18.9603,18.9663,147300.0
2009-03-18 11:20:00,31.78,31.8,31.65,31.72,279900.0,18.9544,18.9663,18.8768,18.9186,279900.0
2009-03-18 11:30:00,31.72,31.74,31.65,31.73,164700.0,18.9186,18.9305,18.8768,18.9246,164700.0
2009-03-18 11:40:00,31.73,31.77,31.65,31.67,163700.0,18.9246,18.9484,18.8768,18.8888,163700.0
2009-03-18 11:50:00,31.66,31.76,31.66,31.72,196700.0,18.8828,18.9425,18.8828,18.9186,196700.0
2009-03-18 12:00:00,31.71,31.77,31.69,31.71,310400.0,18.9126,18.9484,18.9007,18.9126,310400.0
2009-03-18 12:10:00,31.71,31.77,31.69,31.74,288900.0,18.9126,18.9484,18.9007,18.9305,288900.0
2009-03-18 12:20:00,31.74,31.81,31.71,31.79,180500.0,18.9305,18.9723,18.9126,18.9603,180500.0
2009-03-18 12:30:00,31.79,31.84,31.76,31.82,194500.0,18.9603,18.9902,18.9425,18.9782,194500.0
2009-03-18 12:40:00,31.81,31.87,31.78,31.79,226800.0,18.9723,19.0081,18.9544,18.9603,226800.0
2009-03-18 12:50:00,31.78,31.94,31.73,31.89,214500.0,18.9544,19.0498,18.9246,19.02,214500.0
2009-03-18 13:00:00,31.89,31.96,31.86,31.92,118200.0,19.02,19.0617,19.0021,19.0379,118200.0
2009-03-18 13:10:00,31.92,31.98,31.9,31.96,156900.0,19.0379,19.0737,19.026,19.0617,156900.0
2009-03-18 13:20:00,31.96,31.98,31.77,31.79,350700.0,19.0617,19.0737,18.9484,18.9603,350700.0
2009-03-18 13:30:00,31.79,31.91,31.74,31.85,414800.0,18.9603,19.0319,18.9305,18.9961,414800.0
2009-03-18 13:40:00,31.85,32.06,31.78,31.98,227200.0,18.9961,19.1214,18.9544,19.0737,227200.0
2009-03-18 13:50:00,31.99,32.05,31.9,32.0,209400.0,19.0796,19.1154,19.026,19.0856,209400.0
2009-03-18 14:00:00,32.0,32.09,31.98,32.03,160500.0,19.0856,19.1393,19.0737,19.1035,160500.0
2009-03-18 14:10:00,32.03,32.44,32.0,32.38,269800.0,19.1035,19.348,19.0856,19.3122,269800.0
2009-03-18 14:20:00,32.36,32.92,32.27,32.56,722100.0,19.3003,19.6343,19.2466,19.4196,722100.0
2009-03-18 14:30:00,32.56,32.8,32.54,32.62,337600.0,19.4196,19.5627,19.4077,19.4554,337600.0
2009-03-18 14:40:00,32.64,33.0,32.52,32.96,418000.0,19.4673,19.682,19.3957,19.6582,418000.0
2009-03-18 14:50:00,32.96,33.22,32.92,33.06,466900.0,19.6582,19.8132,19.6343,19.7178,466900.0
2009-03-18 15:00:00,33.07,33.12,32.87,32.96,399500.0,19.7238,19.7536,19.6045,19.6582,399500.0
2009-03-18 15:10:00,32.96,33.05,32.7,32.72,279800.0,19.6582,19.7118,19.5031,19.515,279800.0
2009-03-18 15:20:00,32.72,32.79,32.32,32.38,512600.0,19.515,19.5568,19.2765,19.3122,512600.0
2009-03-18 15:30:00,32.39,32.43,32.16,32.17,563600.0,19.3182,19.3421,19.181,19.187,563600.0
2009-03-18 15:40:00,32.18,32.59,32.17,32.58,499500.0,19.193,19.4375,19.187,19.4315,499500.0
2009-03-18 15:50:00,32.57,32.85,32.57,32.73,761400.0,19.4256,19.5926,19.4256,19.521,761400.0
2009-03-19 09:30:00,33.21,33.65,32.73,32.92,645300.0,19.8073,20.0697,19.521,19.6343,645300.0
2009-03-19 09:40:00,32.9,33.0,32.65,32.95,454100.0,19.6224,19.682,19.4733,19.6522,454100.0
2009-03-19 09:50:00,32.92,32.93,32.09,32.42,682800.0,19.6343,19.6403,19.1393,19.3361,682800.0
2009-03-19 10:00:00,32.42,32.59,32.3,32.32,423400.0,19.3361,19.4375,19.2645,19.2765,423400.0
2009-03-19 10:10:00,32.29,32.81,32.28,32.77,366200.0,19.2586,19.5687,19.2526,19.5448,366200.0
2009-03-19 10:20:00,32.77,32.92,32.56,32.57,204200.0,19.5448,19.6343,19.4196,19.4256,204200.0
2009-03-19 10:30:00,32.58,32.83,32.57,32.78,180400.0,19.4315,19.5806,19.4256,19.5508,180400.0
2009-03-19 10:40:00,32.78,33.09,32.77,33.0,294400.0,19.5508,19.7357,19.5448,19.682,294400.0
2009-03-19 10:50:00,33.0,33.14,32.99,33.09,281700.0,19.682,19.7655,19.6761,19.7357,281700.0
2009-03-19 11:00:00,33.1,33.16,33.06,33.08,230800.0,19.7417,19.7775,19.7178,19.7297,230800.0
2009-03-19 11:10:00,33.08,33.12,32.96,33.07,253500.0,19.7297,19.7536,19.6582,19.7238,253500.0
2009-03-19 11:20:00,33.08,33.18,33.05,33.06,174300.0,19.7297,19.7894,19.7118,19.7178,174300.0
2009-03-19 11:30:00,33.05,33.14,33.02,33.1,238400.0,19.7118,19.7655,19.694,19.7417,238400.0
2009-03-19 11:40:00,33.1,33.17,33.04,33.14,229800.0,19.7417,19.7834,19.7059,19.7655,229800.0
2009-03-19 11:50:00,33.14,33.15,33.03,33.07,258200.0,19.7655,19.7715,19.6999,19.7238,258200.0
2009-03-19 12:00:00,33.07,33.23,33.06,33.18,233700.0,19.7238,19.8192,19.7178,19.7894,233700.0
2009-03-19 12:10:00,33.18,33.28,33.17,33.25,295300.0,19.7894,19.849,19.7834,19.8311,295300.0
2009-03-19 12:20:00,33.25,33.28,33.11,33.17,268800.0,19.8311,19.849,19.7476,19.7834,268800.0
2009-03-19 12:30:00,33.17,33.31,33.13,33.27,216300.0,19.7834,19.8669,19.7596,19.8431,216300.0
2009-03-19 12:40:00,33.27,33.45,33.24,33.31,149900.0,19.8431,19.9504,19.8252,19.8669,149900.0
2009-03-19 12:50:00,33.31,33.31,32.98,33.01,203400.0,19.8669,19.8669,19.6701,19.688,203400.0
2009-03-19 13:00:00,33.01,33.07,32.88,32.88,192600.0,19.688,19.7238,19.6105,19.6105,192600.0
2009-03-19 13:10:00,32.88,33.12,32.85,33.12,313200.0,19.6105,19.7536,19.5926,19.7536,313200.0
2009-03-19 13:20:00,33.12,33.24,33.02,33.12,203800.0,19.7536,19.8252,19.694,19.7536,203800.0
2009-03-19 13:30:00,33.13,33.16,32.85,32.99,344500.0,19.7596,19.7775,19.5926,19.6761,344500.0
2009-03-19 13:40:00,32.98,33.08,32.9,33.05,180900.0,19.6701,19.7297,19.6224,19.7118,180900.0
2009-03-19 13:50:00,33.05,33.09,32.95,32.96,123500.0,19.7118,19.7357,19.6522,19.6582,123500.0
2009-03-19 14:00:00,32.96,33.05,32.96,33.04,196900.0,19.6582,19.7118,19.6582,19.7059,196900.0
2009-03-19 14:10:00,33.06,33.12,32.95,32.99,168600.0,19.7178,19.7536,19.6522,19.6761,168600.0
2009-03-19 14:20:00,33.0,33.11,32.92,33.05,172800.0,19.682,19.7476,19.6343,19.7118,172800.0
2009-03-19 14:30:00,33.06,33.08,32.98,33.05,227200.0,19.7178,19.7297,19.6701,19.7118,227200.0
2009-03-19 14:40:00,33.06,33.1,32.95,33.03,220000.0,19.7178,19.7417,19.6522,19.6999,220000.0
2009-03-19 14:50:00,33.03,33.08,32.87,32.99,258200.0,19.6999,19.7297,19.6045,19.6761,258200.0
2009-03-19 15:00:00,33.0,33.21,32.99,33.15,210800.0,19.682,19.8073,19.6761,19.7715,210800.0
2009-03-19 15:10:00,33.14,33.26,33.07,33.16,156500.0,19.7655,19.8371,19.7238,19.7775,156500.0
2009-03-19 15:20:00,33.16,33.22,33.06,33.18,231300.0,19.7775,19.8132,19.7178,19.7894,231300.0
2009-03-19 15:30:00,33.19,33.38,33.17,33.33,336400.0,19.7953,19.9087,19.7834,19.8788,336400.0
2009-03-19 15:40:00,33.34,33.61,33.33,33.54,607500.0,19.8848,20.0458,19.8788,20.0041,607500.0
2009-03-19 15:50:00,33.54,33.6,33.42,33.57,962200.0,20.0041,20.0399,19.9325,20.022,962200.0
2009-03-20 09:30:00,33.4,33.7,33.05,33.09,824700.0,19.9206,20.0995,19.7118,19.7357,824700.0
2009-03-20 09:40:00,33.08,33.43,33.0,33.36,327000.0,19.7297,19.9385,19.682,19.8967,327000.0
2009-03-20 09:50:00,33.36,33.4,33.01,33.11,323800.0,19.8967,19.9206,19.688,19.7476,323800.0
2009-03-20 10:00:00,33.09,33.1,32.82,32.94,302600.0,19.7357,19.7417,19.5747,19.6462,302600.0
2009-03-20 10:10:00,32.98,33.04,32.78,32.8,197500.0,19.6701,19.7059,19.5508,19.5627,197500.0
2009-03-20 10:20:00,32.78,32.82,32.7,32.8,237300.0,19.5508,19.5747,19.5031,19.5627,237300.0
2009-03-20 10:30:00,32.8,32.82,32.51,32.56,239100.0,19.5627,19.5747,19.3898,19.4196,239100.0
2009-03-20 10:40:00,32.58,32.59,32.44,32.54,201700.0,19.4315,19.4375,19.348,19.4077,201700.0
2009-03-20 10:50:00,32.54,32.65,32.45,32.62,156900.0,19.4077,19.4733,19.354,19.4554,156900.0
2009-03-20 11:00:00,32.62,32.66,32.53,32.57,132900.0,19.4554,19.4792,19.4017,19.4256,132900.0
2009-03-20 11:10:00,32.58,32.61,32.5,32.52,235500.0,19.4315,19.4494,19.3838,19.3957,235500.0
2009-03-20 11:20:00,32.51,32.61,32.5,32.55,121200.0,19.3898,19.4494,19.3838,19.4136,121200.0
2009-03-20 11:30:00,32.55,32.63,32.52,32.62,148300.0,19.4136,19.4613,19.3957,19.4554,148300.0
2009-03-20 11:40:00,32.63,32.68,32.53,32.53,225000.0,19.4613,19.4912,19.4017,19.4017,225000.0
2009-03-20 11:50:00,32.53,32.61,32.47,32.6,145000.0,19.4017,19.4494,19.3659,19.4435,145000.0
2009-03-20 12:00:00,32.6,32.63,32.4,32.44,369400.0,19.4435,19.4613,19.3242,19.348,369400.0
2009-03-20 12:10:00,32.4,32.58,32.37,32.58,126000.0,19.3242,19.4315,19.3063,19.4315,126000.0
2009-03-20 12:20:00,32.57,32.58,32.41,32.48,88800.0,19.4256,19.4315,19.3301,19.3719,88800.0
2009-03-20 12:30:00,32.48,32.5,32.38,32.38,118600.0,19.3719,19.3838,19.3122,19.3122,118600.0
2009-03-20 12:40:00,32.37,32.41,32.33,32.35,107500.0,19.3063,19.3301,19.2824,19.2943,107500.0
2009-03-20 12:50:00,32.35,32.37,32.27,32.3,137800.0,19.2943,19.3063,19.2466,19.2645,137800.0
2009-03-20 13:00:00,32.3,32.37,32.27,32.27,74600.0,19.2645,19.3063,19.2466,19.2466,74600.0
2009-03-20 13:10:00,32.29,32.37,32.28,32.29,85500.0,19.2586,19.3063,19.2526,19.2586,85500.0
2009-03-20 13:20:00,32.28,32.31,32.19,32.24,112900.0,19.2526,19.2705,19.1989,19.2287,112900.0
2009-03-20 13:30:00,32.24,32.34,32.1,32.12,182700.0,19.2287,19.2884,19.1452,19.1572,182700.0
2009-03-20 13:40:00,32.12,32.13,32.05,32.09,143700.0,19.1572,19.1631,19.1154,19.1393,143700.0
2009-03-20 13:50:00,32.1,32.12,32.01,32.03,117200.0,19.1452,19.1572,19.0916,19.1035,117200.0
2009-03-20 14:00:00,32.03,32.03,31.75,31.86,500600.0,19.1035,19.1035,18.9365,19.0021,500600.0
2009-03-20 14:10:00,31.86,32.03,31.81,32.01,211900.0,19.0021,19.1035,18.9723,19.0916,211900.0
2009-03-20 14:20:00,32.01,32.1,32.01,32.06,211600.0,19.0916,19.1452,19.0916,19.1214,211600.0
2009-03-20 14:30:00,32.07,32.12,31.98,32.01,525600.0,19.1273,19.1572,19.0737,19.0916,525600.0
2009-03-20 14:40:00,32.01,32.06,31.79,31.8,428400.0,19.0916,19.1214,18.9603,18.9663,428400.0
2009-03-20 14:50:00,31.8,31.8,31.64,31.71,626200.0,18.9663,18.9663,18.8709,18.9126,626200.0
2009-03-20 15:00:00,31.71,32.1,31.7,32.09,263200.0,18.9126,19.1452,18.9067,19.1393,263200.0
2009-03-20 15:10:00,32.08,32.25,32.08,32.21,174300.0,19.1333,19.2347,19.1333,19.2108,174300.0
2009-03-20 15:20:00,32.2,32.4,32.19,32.3,185000.0,19.2049,19.3242,19.1989,19.2645,185000.0
2009-03-20 15:30:00,32.34,32.5,32.33,32.42,303800.0,19.2884,19.3838,19.2824,19.3361,303800.0
2009-03-20 15:40:00,32.42,32.43,32.24,32.24,221800.0,19.3361,19.3421,19.2287,19.2287,221800.0
2009-03-20 15:50:00,32.24,32.34,32.24,32.3,365200.0,19.2287,19.2884,19.2287,19.2645,365200.0
2009-03-23 09:30:00,33.49,33.69,32.96,33.16,389200.0,19.9743,20.0936,19.6582,19.7775,389200.0
2009-03-23 09:40:00,33.17,33.28,32.94,33.12,174400.0,19.7834,19.849,19.6462,19.7536,174400.0
2009-03-23 09:50:00,33.12,33.2,32.89,33.11,221400.0,19.7536,19.8013,19.6164,19.7476,221400.0
2009-03-23 10:00:00,33.11,33.52,33.1,33.5,246100.0,19.7476,19.9922,19.7417,19.9802,246100.0
2009-03-23 10:10:00,33.5,33.65,33.37,33.55,176200.0,19.9802,20.0697,19.9027,20.0101,176200.0
2009-03-23 10:20:00,33.55,33.68,33.4,33.53,148400.0,20.0101,20.0876,19.9206,19.9981,148400.0
2009-03-23 10:30:00,33.54,33.73,33.53,33.63,143600.0,20.0041,20.1174,19.9981,20.0578,143600.0
2009-03-23 10:40:00,33.64,33.73,33.61,33.67,94700.0,20.0637,20.1174,20.0458,20.0816,94700.0
2009-03-23 10:50:00,33.7,33.71,33.59,33.7,144500.0,20.0995,20.1055,20.0339,20.0995,144500.0
2009-03-23 11:00:00,33.7,33.82,33.63,33.67,172500.0,20.0995,20.1711,20.0578,20.0816,172500.0
2009-03-23 11:10:00,33.67,33.76,33.64,33.73,135700.0,20.0816,20.1353,20.0637,20.1174,135700.0
2009-03-23 11:20:00,33.72,33.76,33.64,33.64,123200.0,20.1114,20.1353,20.0637,20.0637,123200.0
2009-03-23 11:30:00,33.64,33.67,33.55,33.57,129600.0,20.0637,20.0816,20.0101,20.022,129600.0
2009-03-23 11:40:00,33.57,33.68,33.52,33.64,184100.0,20.022,20.0876,19.9922,20.0637,184100.0
2009-03-23 11:50:00,33.64,33.74,33.63,33.68,219500.0,20.0637,20.1234,20.0578,20.0876,219500.0
2009-03-23 12:00:00,33.69,33.7,33.44,33.48,226800.0,20.0936,20.0995,19.9445,19.9683,226800.0
2009-03-23 12:10:00,33.48,33.55,33.38,33.4,153600.0,19.9683,20.0101,19.9087,19.9206,153600.0
2009-03-23 12:20:00,33.41,33.44,33.29,33.34,221800.0,19.9266,19.9445,19.855,19.8848,221800.0
2009-03-23 12:30:00,33.34,33.37,33.2,33.22,351300.0,19.8848,19.9027,19.8013,19.8132,351300.0
2009-03-23 12:40:00,33.22,33.4,33.16,33.39,252900.0,19.8132,19.9206,19.7775,19.9146,252900.0
2009-03-23 12:50:00,33.39,33.44,33.31,33.31,131400.0,19.9146,19.9445,19.8669,19.8669,131400.0
2009-03-23 13:00:00,33.32,33.38,33.26,33.38,85100.0,19.8729,19.9087,19.8371,19.9087,85100.0
2009-03-23 13:10:00,33.38,33.65,33.38,33.57,178900.0,19.9087,20.0697,19.9087,20.022,178900.0
2009-03-23 13:20:00,33.57,33.62,33.22,33.26,205100.0,20.022,20.0518,19.8132,19.8371,205100.0
2009-03-23 13:30:00,33.25,33.31,33.03,33.07,228200.0,19.8311,19.8669,19.6999,19.7238,228200.0
2009-03-23 13:40:00,33.07,33.11,32.93,33.11,188600.0,19.7238,19.7476,19.6403,19.7476,188600.0
2009-03-23 13:50:00,33.11,33.12,32.74,32.76,286000.0,19.7476,19.7536,19.527,19.5389,286000.0
2009-03-23 14:00:00,32.75,33.04,32.73,32.99,240600.0,19.5329,19.7059,19.521,19.6761,240600.0
2009-03-23 14:10:00,32.99,32.99,32.82,32.95,130700.0,19.6761,19.6761,19.5747,19.6522,130700.0
2009-03-23 14:20:00,32.95,33.01,32.86,32.88,211800.0,19.6522,19.688,19.5985,19.6105,211800.0
2009-03-23 14:30:00,32.88,32.97,32.87,32.97,212800.0,19.6105,19.6641,19.6045,19.6641,212800.0
2009-03-23 14:40:00,32.97,33.14,32.95,33.14,176000.0,19.6641,19.7655,19.6522,19.7655,176000.0
2009-03-23 14:50:00,33.14,33.35,33.12,33.33,223300.0,19.7655,19.8908,19.7536,19.8788,223300.0
2009-03-23 15:00:00,33.33,33.47,33.25,33.45,293800.0,19.8788,19.9623,19.8311,19.9504,293800.0
2009-03-23 15:10:00,33.46,33.66,33.44,33.65,276900.0,19.9564,20.0757,19.9445,20.0697,276900.0
2009-03-23 15:20:00,33.66,33.72,33.62,33.69,311200.0,20.0757,20.1114,20.0518,20.0936,311200.0
2009-03-23 15:30:00,33.68,33.71,33.62,33.68,301600.0,20.0876,20.1055,20.0518,20.0876,301600.0
2009-03-23 15:40:00,33.68,34.07,33.67,34.06,635000.0,20.0876,20.3202,20.0816,20.3142,635000.0
2009-03-23 15:50:00,34.07,34.17,34.02,34.09,891700.0,20.3202,20.3798,20.2904,20.3321,891700.0
2009-03-24 09:30:00,33.55,33.95,33.31,33.91,463600.0,20.0101,20.2486,19.8669,20.2248,463600.0
2009-03-24 09:40:00,33.9,33.95,33.48,33.57,371800.0,20.2188,20.2486,19.9683,20.022,371800.0
2009-03-24 09:50:00,33.57,33.95,33.55,33.84,255900.0,20.022,20.2486,20.0101,20.183,255900.0
2009-03-24 10:00:00,33.85,33.96,33.8,33.89,273000.0,20.189,20.2546,20.1592,20.2128,273000.0
2009-03-24 10:10:00,33.89,33.9,33.5,33.5,283300.0,20.2128,20.2188,19.9802,19.9802,283300.0
2009-03-24 10:20:00,33.51,33.53,33.29,33.37,201500.0,19.9862,19.9981,19.855,19.9027,201500.0
2009-03-24 10:30:00,33.36,33.37,33.17,33.24,146700.0,19.8967,19.9027,19.7834,19.8252,146700.0
2009-03-24 10:40:00,33.24,33.3,33.09,33.2,141400.0,19.8252,19.861,19.7357,19.8013,141400.0
2009-03-24 10:50:00,33.19,33.29,33.17,33.28,146000.0,19.7953,19.855,19.7834,19.849,146000.0
2009-03-24 11:00:00,33.28,33.45,33.2,33.43,160600.0,19.849,19.9504,19.8013,19.9385,160600.0
2009-03-24 11:10:00,33.45,33.49,33.36,33.37,155100.0,19.9504,19.9743,19.8967,19.9027,155100.0
2009-03-24 11:20:00,33.38,33.45,33.34,33.37,232900.0,19.9087,19.9504,19.8848,19.9027,232900.0
2009-03-24 11:30:00,33.36,33.42,33.34,33.38,220200.0,19.8967,19.9325,19.8848,19.9087,220200.0
2009-03-24 11:40:00,33.38,33.39,33.23,33.24,185300.0,19.9087,19.9146,19.8192,19.8252,185300.0
2009-03-24 11:50:00,33.26,33.37,33.25,33.34,236800.0,19.8371,19.9027,19.8311,19.8848,236800.0
2009-03-24 12:00:00,33.35,33.4,33.28,33.31,183700.0,19.8908,19.9206,19.849,19.8669,183700.0
2009-03-24 12:10:00,33.31,33.4,33.22,33.39,166300.0,19.8669,19.9206,19.8132,19.9146,166300.0
2009-03-24 12:20:00,33.39,33.4,33.22,33.24,239100.0,19.9146,19.9206,19.8132,19.8252,239100.0
2009-03-24 12:30:00,33.26,33.28,32.97,32.97,706100.0,19.8371,19.849,19.6641,19.6641,706100.0
2009-03-24 12:40:00,32.97,32.98,32.8,32.96,376300.0,19.6641,19.6701,19.5627,19.6582,376300.0
2009-03-24 12:50:00,32.95,33.07,32.88,32.97,335900.0,19.6522,19.7238,19.6105,19.6641,335900.0
2009-03-24 13:00:00,32.97,33.02,32.9,33.0,248200.0,19.6641,19.694,19.6224,19.682,248200.0
2009-03-24 13:10:00,33.0,33.02,32.87,32.96,222000.0,19.682,19.694,19.6045,19.6582,222000.0
2009-03-24 13:20:00,32.99,33.11,32.96,33.11,240900.0,19.6761,19.7476,19.6582,19.7476,240900.0
2009-03-24 13:30:00,33.11,33.13,33.04,33.09,334400.0,19.7476,19.7596,19.7059,19.7357,334400.0
2009-03-24 13:40:00,33.1,33.14,33.09,33.09,128000.0,19.7417,19.7655,19.7357,19.7357,128000.0
2009-03-24 13:50:00,33.09,33.15,33.04,33.14,231900.0,19.7357,19.7715,19.7059,19.7655,231900.0
2009-03-24 14:00:00,33.14,33.33,33.09,33.3,209700.0,19.7655,19.8788,19.7357,19.861,209700.0
2009-03-24 14:10:00,33.3,33.34,33.21,33.28,181200.0,19.861,19.8848,19.8073,19.849,181200.0
2009-03-24 14:20:00,33.28,33.41,33.26,33.31,107000.0,19.849,19.9266,19.8371,19.8669,107000.0
2009-03-24 14:30:00,33.32,33.38,33.24,33.33,106100.0,19.8729,19.9087,19.8252,19.8788,106100.0
2009-03-24 14:40:00,33.35,33.45,33.34,33.42,112100.0,19.8908,19.9504,19.8848,19.9325,112100.0
2009-03-24 14:50:00,33.42,33.45,33.23,33.4,236400.0,19.9325,19.9504,19.8192,19.9206,236400.0
2009-03-24 15:00:00,33.4,33.47,33.29,33.29,171100.0,19.9206,19.9623,19.855,19.855,171100.0
2009-03-24 15:10:00,33.29,33.38,33.2,33.29,300200.0,19.855,19.9087,19.8013,19.855,300200.0
2009-03-24 15:20:00,33.3,33.39,33.26,33.37,249400.0,19.861,19.9146,19.8371,19.9027,249400.0
2009-03-24 15:30:00,33.36,33.39,33.24,33.35,156600.0,19.8967,19.9146,19.8252,19.8908,156600.0
2009-03-24 15:40:00,33.35,33.35,33.14,33.15,287800.0,19.8908,19.8908,19.7655,19.7715,287800.0
2009-03-24 15:50:00,33.15,33.18,33.0,33.01,343000.0,19.7715,19.7894,19.682,19.688,343000.0
2009-03-25 09:30:00,33.6,33.9,33.17,33.55,306900.0,20.0399,20.2188,19.7834,20.0101,306900.0
2009-03-25 09:40:00,33.56,33.65,33.22,33.36,455100.0,20.016,20.0697,19.8132,19.8967,455100.0
2009-03-25 09:50:00,33.37,33.46,33.21,33.4,397000.0,19.9027,19.9564,19.8073,19.9206,397000.0
2009-03-25 10:00:00,33.37,34.05,33.35,33.96,394500.0,19.9027,20.3083,19.8908,20.2546,394500.0
2009-03-25 10:10:00,33.96,34.0,33.77,33.83,363700.0,20.2546,20.2784,20.1413,20.1771,363700.0
2009-03-25 10:20:00,33.83,33.89,33.65,33.77,161200.0,20.1771,20.2128,20.0697,20.1413,161200.0
2009-03-25 10:30:00,33.76,34.33,33.69,34.31,279400.0,20.1353,20.4753,20.0936,20.4633,279400.0
2009-03-25 10:40:00,34.3,34.38,34.2,34.29,384200.0,20.4574,20.5051,20.3977,20.4514,384200.0
2009-03-25 10:50:00,34.29,34.35,34.2,34.26,336000.0,20.4514,20.4872,20.3977,20.4335,336000.0
2009-03-25 11:00:00,34.26,34.45,34.26,34.37,353300.0,20.4335,20.5468,20.4335,20.4991,353300.0
2009-03-25 11:10:00,34.38,34.63,34.21,34.25,346600.0,20.5051,20.6542,20.4037,20.4276,346600.0
2009-03-25 11:20:00,34.23,34.25,34.04,34.13,322300.0,20.4156,20.4276,20.3023,20.356,322300.0
2009-03-25 11:30:00,34.13,34.22,34.05,34.13,650600.0,20.356,20.4097,20.3083,20.356,650600.0
2009-03-25 11:40:00,34.13,34.13,33.89,33.89,346200.0,20.356,20.356,20.2128,20.2128,346200.0
2009-03-25 11:50:00,33.89,34.0,33.81,33.99,124800.0,20.2128,20.2784,20.1651,20.2725,124800.0
2009-03-25 12:00:00,33.99,34.2,33.97,34.07,204800.0,20.2725,20.3977,20.2606,20.3202,204800.0
2009-03-25 12:10:00,34.07,34.07,33.81,33.81,123800.0,20.3202,20.3202,20.1651,20.1651,123800.0
2009-03-25 12:20:00,33.81,33.83,33.65,33.76,250700.0,20.1651,20.1771,20.0697,20.1353,250700.0
2009-03-25 12:30:00,33.76,33.78,33.5,33.53,250700.0,20.1353,20.1472,19.9802,19.9981,250700.0
2009-03-25 12:40:00,33.53,33.73,33.52,33.65,169000.0,19.9981,20.1174,19.9922,20.0697,169000.0
2009-03-25 12:50:00,33.65,33.72,33.58,33.7,138600.0,20.0697,20.1114,20.0279,20.0995,138600.0
2009-03-25 13:00:00,33.69,33.76,33.48,33.55,141800.0,20.0936,20.1353,19.9683,20.0101,141800.0
2009-03-25 13:10:00,33.54,33.56,32.96,33.07,279900.0,20.0041,20.016,19.6582,19.7238,279900.0
2009-03-25 13:20:00,33.08,33.1,32.73,32.78,301500.0,19.7297,19.7417,19.521,19.5508,301500.0
2009-03-25 13:30:00,32.79,32.91,32.78,32.8,286200.0,19.5568,19.6283,19.5508,19.5627,286200.0
2009-03-25 13:40:00,32.8,32.8,32.54,32.61,356800.0,19.5627,19.5627,19.4077,19.4494,356800.0
2009-03-25 13:50:00,32.61,32.87,32.57,32.79,295700.0,19.4494,19.6045,19.4256,19.5568,295700.0
2009-03-25 14:00:00,32.79,32.85,32.69,32.77,378000.0,19.5568,19.5926,19.4971,19.5448,378000.0
2009-03-25 14:10:00,32.76,32.85,32.63,32.8,269800.0,19.5389,19.5926,19.4613,19.5627,269800.0
2009-03-25 14:20:00,32.81,32.97,32.72,32.72,183500.0,19.5687,19.6641,19.515,19.515,183500.0
2009-03-25 14:30:00,32.72,32.76,32.5,32.54,276300.0,19.515,19.5389,19.3838,19.4077,276300.0
2009-03-25 14:40:00,32.56,32.6,32.27,32.47,221900.0,19.4196,19.4435,19.2466,19.3659,221900.0
2009-03-25 14:50:00,32.47,32.55,32.34,32.45,136000.0,19.3659,19.4136,19.2884,19.354,136000.0
2009-03-25 15:00:00,32.46,32.61,32.31,32.52,169500.0,19.36,19.4494,19.2705,19.3957,169500.0
2009-03-25 15:10:00,32.52,32.77,32.51,32.77,123500.0,19.3957,19.5448,19.3898,19.5448,123500.0
2009-03-25 15:20:00,32.76,33.15,32.76,33.08,281900.0,19.5389,19.7715,19.5389,19.7297,281900.0
2009-03-25 15:30:00,33.07,33.21,32.97,33.11,443600.0,19.7238,19.8073,19.6641,19.7476,443600.0
2009-03-25 15:40:00,33.12,33.48,32.99,33.43,527700.0,19.7536,19.9683,19.6761,19.9385,527700.0
2009-03-25 15:50:00,33.43,33.45,33.25,33.39,932000.0,19.9385,19.9504,19.8311,19.9146,932000.0
2009-03-26 09:30:00,36.9,37.95,36.79,37.74,4493500.0,22.0081,22.6343,21.9425,22.5091,4493500.0
2009-03-26 09:40:00,37.73,38.57,37.66,37.99,2521100.0,22.5031,23.0041,22.4614,22.6582,2521100.0
2009-03-26 09:50:00,37.98,38.15,37.51,37.61,1482900.0,22.6522,22.7536,22.3719,22.4315,1482900.0
2009-03-26 10:00:00,37.61,38.08,37.58,37.96,1146100.0,22.4315,22.7119,22.4136,22.6403,1146100.0
2009-03-26 10:10:00,37.95,38.3,37.62,38.15,1051300.0,22.6343,22.8431,22.4375,22.7536,1051300.0
2009-03-26 10:20:00,38.16,38.5,38.05,38.19,1249100.0,22.7596,22.9624,22.694,22.7775,1249100.0
2009-03-26 10:30:00,38.2,38.61,38.13,38.41,785900.0,22.7834,23.028,22.7417,22.9087,785900.0
2009-03-26 10:40:00,38.39,38.68,38.39,38.45,736000.0,22.8968,23.0697,22.8968,22.9325,736000.0
2009-03-26 10:50:00,38.44,38.6,38.3,38.54,552300.0,22.9266,23.022,22.8431,22.9862,552300.0
2009-03-26 11:00:00,38.54,38.64,38.41,38.41,678400.0,22.9862,23.0459,22.9087,22.9087,678400.0
2009-03-26 11:10:00,38.41,38.91,38.31,38.67,1077000.0,22.9087,23.2069,22.849,23.0638,1077000.0
2009-03-26 11:20:00,38.67,39.1,38.5,38.64,902100.0,23.0638,23.3202,22.9624,23.0459,902100.0
2009-03-26 11:30:00,38.63,39.25,38.62,39.2,659500.0,23.0399,23.4097,23.0339,23.3799,659500.0
2009-03-26 11:40:00,39.19,39.2,38.92,38.96,474400.0,23.3739,23.3799,23.2129,23.2367,474400.0
2009-03-26 11:50:00,38.97,38.99,38.67,38.85,438600.0,23.2427,23.2546,23.0638,23.1711,438600.0
2009-03-26 12:00:00,38.86,38.87,38.5,38.57,820400.0,23.1771,23.183,22.9624,23.0041,820400.0
2009-03-26 12:10:00,38.58,38.6,38.13,38.29,774300.0,23.0101,23.022,22.7417,22.8371,774300.0
2009-03-26 12:20:00,38.3,38.35,38.06,38.1,609500.0,22.8431,22.8729,22.6999,22.7238,609500.0
2009-03-26 12:30:00,38.11,38.16,37.62,37.98,759100.0,22.7298,22.7596,22.4375,22.6522,759100.0
2009-03-26 12:40:00,37.98,38.06,37.77,37.9,462200.0,22.6522,22.6999,22.527,22.6045,462200.0
2009-03-26 12:50:00,37.9,37.96,37.65,37.75,394800.0,22.6045,22.6403,22.4554,22.515,394800.0
2009-03-26 13:00:00,37.72,37.92,37.47,37.49,617500.0,22.4971,22.6164,22.348,22.36,617500.0
2009-03-26 13:10:00,37.5,37.66,37.29,37.47,615300.0,22.3659,22.4614,22.2407,22.348,615300.0
2009-03-26 13:20:00,37.47,37.84,37.21,37.3,829700.0,22.348,22.5687,22.193,22.2467,829700.0
2009-03-26 13:30:00,37.29,37.47,37.15,37.42,484500.0,22.2407,22.348,22.1572,22.3182,484500.0
2009-03-26 13:40:00,37.44,37.52,37.32,37.44,332000.0,22.3302,22.3779,22.2586,22.3302,332000.0
2009-03-26 13:50:00,37.43,37.61,37.41,37.46,582500.0,22.3242,22.4315,22.3123,22.3421,582500.0
2009-03-26 14:00:00,37.47,37.76,37.46,37.58,862100.0,22.348,22.521,22.3421,22.4136,862100.0
2009-03-26 14:10:00,37.57,37.59,37.25,37.34,323100.0,22.4077,22.4196,22.2168,22.2705,323100.0
2009-03-26 14:20:00,37.32,37.45,37.02,37.13,521300.0,22.2586,22.3361,22.0797,22.1453,521300.0
2009-03-26 14:30:00,37.13,37.41,36.94,37.28,540800.0,22.1453,22.3123,22.0319,22.2347,540800.0
2009-03-26 14:40:00,37.28,37.6,37.23,37.45,436900.0,22.2347,22.4256,22.2049,22.3361,436900.0
2009-03-26 14:50:00,37.45,37.46,37.0,37.04,423200.0,22.3361,22.3421,22.0677,22.0916,423200.0
2009-03-26 15:00:00,37.04,37.68,37.01,37.52,563000.0,22.0916,22.4733,22.0737,22.3779,563000.0
2009-03-26 15:10:00,37.53,37.55,37.19,37.33,382400.0,22.3838,22.3958,22.181,22.2645,382400.0
2009-03-26 15:20:00,37.34,37.7,37.34,37.48,519000.0,22.2705,22.4852,22.2705,22.354,519000.0
2009-03-26 15:30:00,37.47,37.75,37.45,37.69,547400.0,22.348,22.515,22.3361,22.4793,547400.0
2009-03-26 15:40:00,37.69,37.75,37.63,37.66,784500.0,22.4793,22.515,22.4435,22.4614,784500.0
2009-03-26 15:50:00,37.66,37.75,37.45,37.62,1045000.0,22.4614,22.515,22.3361,22.4375,1045000.0
2009-03-27 09:30:00,37.11,37.35,36.62,37.25,1210000.0,22.1333,22.2765,21.8411,22.2168,1210000.0
2009-03-27 09:40:00,37.27,37.91,37.24,37.44,748400.0,22.2288,22.6105,22.2109,22.3302,748400.0
2009-03-27 09:50:00,37.44,37.5,37.23,37.47,299800.0,22.3302,22.3659,22.2049,22.348,299800.0
2009-03-27 10:00:00,37.45,37.52,37.27,37.48,255000.0,22.3361,22.3779,22.2288,22.354,255000.0
2009-03-27 10:10:00,37.48,37.54,37.39,37.49,248800.0,22.354,22.3898,22.3003,22.36,248800.0
2009-03-27 10:20:00,37.49,37.53,37.38,37.45,190300.0,22.36,22.3838,22.2944,22.3361,190300.0
2009-03-27 10:30:00,37.46,37.5,37.35,37.44,203400.0,22.3421,22.3659,22.2765,22.3302,203400.0
2009-03-27 10:40:00,37.44,37.5,37.41,37.46,212700.0,22.3302,22.3659,22.3123,22.3421,212700.0
2009-03-27 10:50:00,37.47,37.5,37.43,37.48,194900.0,22.348,22.3659,22.3242,22.354,194900.0
2009-03-27 11:00:00,37.47,37.71,37.43,37.7,376200.0,22.348,22.4912,22.3242,22.4852,376200.0
2009-03-27 11:10:00,37.69,38.0,37.6,38.0,337300.0,22.4793,22.6641,22.4256,22.6641,337300.0
2009-03-27 11:20:00,37.98,38.0,37.86,37.97,207700.0,22.6522,22.6641,22.5806,22.6463,207700.0
2009-03-27 11:30:00,37.98,38.0,37.91,38.0,203200.0,22.6522,22.6641,22.6105,22.6641,203200.0
2009-03-27 11:40:00,38.0,38.16,37.93,38.05,479500.0,22.6641,22.7596,22.6224,22.694,479500.0
2009-03-27 11:50:00,38.05,38.12,37.93,37.98,206300.0,22.694,22.7357,22.6224,22.6522,206300.0
2009-03-27 12:00:00,37.97,38.08,37.79,37.93,264600.0,22.6463,22.7119,22.5389,22.6224,264600.0
2009-03-27 12:10:00,37.93,37.94,37.69,37.81,212100.0,22.6224,22.6284,22.4793,22.5508,212100.0
2009-03-27 12:20:00,37.8,38.02,37.71,38.01,286100.0,22.5449,22.6761,22.4912,22.6701,286100.0
2009-03-27 12:30:00,38.01,38.4,37.99,38.08,358600.0,22.6701,22.9027,22.6582,22.7119,358600.0
2009-03-27 12:40:00,38.09,38.25,38.08,38.23,167600.0,22.7178,22.8133,22.7119,22.8013,167600.0
2009-03-27 12:50:00,38.23,38.29,37.99,38.01,197100.0,22.8013,22.8371,22.6582,22.6701,197100.0
2009-03-27 13:00:00,38.0,38.01,37.7,37.73,227400.0,22.6641,22.6701,22.4852,22.5031,227400.0
2009-03-27 13:10:00,37.72,38.03,37.7,37.9,217300.0,22.4971,22.682,22.4852,22.6045,217300.0
2009-03-27 13:20:00,37.89,37.91,37.75,37.75,129100.0,22.5985,22.6105,22.515,22.515,129100.0
2009-03-27 13:30:00,37.76,37.99,37.73,37.84,151700.0,22.521,22.6582,22.5031,22.5687,151700.0
2009-03-27 13:40:00,37.82,37.85,37.6,37.75,224300.0,22.5568,22.5747,22.4256,22.515,224300.0
2009-03-27 13:50:00,37.75,37.75,37.51,37.56,195800.0,22.515,22.515,22.3719,22.4017,195800.0
2009-03-27 14:00:00,37.56,37.74,37.52,37.65,203500.0,22.4017,22.5091,22.3779,22.4554,203500.0
2009-03-27 14:10:00,37.64,37.76,37.58,37.74,135900.0,22.4494,22.521,22.4136,22.5091,135900.0
2009-03-27 14:20:00,37.74,37.92,37.71,37.78,186400.0,22.5091,22.6164,22.4912,22.5329,186400.0
2009-03-27 14:30:00,37.75,37.81,37.69,37.73,123000.0,22.515,22.5508,22.4793,22.5031,123000.0
2009-03-27 14:40:00,37.73,37.84,37.61,37.74,193500.0,22.5031,22.5687,22.4315,22.5091,193500.0
2009-03-27 14:50:00,37.72,38.0,37.69,38.0,200800.0,22.4971,22.6641,22.4793,22.6641,200800.0
2009-03-27 15:00:00,38.0,38.1,37.83,37.85,221800.0,22.6641,22.7238,22.5628,22.5747,221800.0
2009-03-27 15:10:00,37.85,37.97,37.8,37.89,172400.0,22.5747,22.6463,22.5449,22.5985,172400.0
2009-03-27 15:20:00,37.88,37.92,37.75,37.83,215300.0,22.5926,22.6164,22.515,22.5628,215300.0
2009-03-27 15:30:00,37.83,37.96,37.77,37.89,316200.0,22.5628,22.6403,22.527,22.5985,316200.0
2009-03-27 15:40:00,37.89,38.29,37.87,38.24,378400.0,22.5985,22.8371,22.5866,22.8073,378400.0
2009-03-27 15:50:00,38.24,38.32,37.86,37.98,639000.0,22.8073,22.855,22.5806,22.6522,639000.0
2009-03-30 09:30:00,37.17,37.25,37.01,37.1,400200.0,22.1691,22.2168,22.0737,22.1274,400200.0
2009-03-30 09:40:00,37.1,37.15,36.6,36.6,400700.0,22.1274,22.1572,21.8292,21.8292,400700.0
2009-03-30 09:50:00,36.6,37.0,36.52,36.88,337500.0,21.8292,22.0677,21.7814,21.9962,337500.0
2009-03-30 10:00:00,36.88,37.08,36.85,37.07,248200.0,21.9962,22.1154,21.9783,22.1095,248200.0
2009-03-30 10:10:00,37.05,37.25,37.05,37.1,147900.0,22.0975,22.2168,22.0975,22.1274,147900.0
2009-03-30 10:20:00,37.1,37.12,36.9,37.03,223400.0,22.1274,22.1393,22.0081,22.0856,223400.0
2009-03-30 10:30:00,37.03,37.03,36.78,36.81,151700.0,22.0856,22.0856,21.9365,21.9544,151700.0
2009-03-30 10:40:00,36.81,36.96,36.79,36.91,130300.0,21.9544,22.0439,21.9425,22.014,130300.0
2009-03-30 10:50:00,36.91,37.01,36.89,36.9,102800.0,22.014,22.0737,22.0021,22.0081,102800.0
2009-03-30 11:00:00,36.92,36.92,36.7,36.79,178500.0,22.02,22.02,21.8888,21.9425,178500.0
2009-03-30 11:10:00,36.78,37.04,36.76,36.88,136100.0,21.9365,22.0916,21.9246,21.9962,136100.0
2009-03-30 11:20:00,36.87,36.88,36.76,36.84,192700.0,21.9902,21.9962,21.9246,21.9723,192700.0
2009-03-30 11:30:00,36.84,36.84,36.6,36.72,209300.0,21.9723,21.9723,21.8292,21.9007,209300.0
2009-03-30 11:40:00,36.73,36.76,36.6,36.63,130900.0,21.9067,21.9246,21.8292,21.847,130900.0
2009-03-30 11:50:00,36.66,36.66,36.48,36.62,206100.0,21.8649,21.8649,21.7576,21.8411,206100.0
2009-03-30 12:00:00,36.63,36.69,36.49,36.56,171500.0,21.847,21.8828,21.7635,21.8053,171500.0
2009-03-30 12:10:00,36.56,36.65,36.49,36.65,185100.0,21.8053,21.859,21.7635,21.859,185100.0
2009-03-30 12:20:00,36.64,36.69,36.56,36.6,155000.0,21.853,21.8828,21.8053,21.8292,155000.0
2009-03-30 12:30:00,36.59,36.73,36.58,36.66,144500.0,21.8232,21.9067,21.8172,21.8649,144500.0
2009-03-30 12:40:00,36.65,36.66,36.58,36.66,188000.0,21.859,21.8649,21.8172,21.8649,188000.0
2009-03-30 12:50:00,36.66,36.69,36.57,36.58,111300.0,21.8649,21.8828,21.8113,21.8172,111300.0
2009-03-30 13:00:00,36.58,36.65,36.48,36.48,85200.0,21.8172,21.859,21.7576,21.7576,85200.0
2009-03-30 13:10:00,36.48,36.65,36.45,36.54,115500.0,21.7576,21.859,21.7397,21.7934,115500.0
2009-03-30 13:20:00,36.54,36.81,36.5,36.81,116500.0,21.7934,21.9544,21.7695,21.9544,116500.0
2009-03-30 13:30:00,36.8,36.86,36.6,36.6,106600.0,21.9484,21.9842,21.8292,21.8292,106600.0
2009-03-30 13:40:00,36.61,36.7,36.54,36.57,98200.0,21.8351,21.8888,21.7934,21.8113,98200.0
2009-03-30 13:50:00,36.56,36.6,36.48,36.5,91100.0,21.8053,21.8292,21.7576,21.7695,91100.0
2009-03-30 14:00:00,36.5,36.56,36.38,36.46,265000.0,21.7695,21.8053,21.6979,21.7457,265000.0
2009-03-30 14:10:00,36.45,36.59,36.44,36.55,361000.0,21.7397,21.8232,21.7337,21.7993,361000.0
2009-03-30 14:20:00,36.53,36.56,36.35,36.41,140300.0,21.7874,21.8053,21.68,21.7158,140300.0
2009-03-30 14:30:00,36.41,36.58,36.39,36.48,150000.0,21.7158,21.8172,21.7039,21.7576,150000.0
2009-03-30 14:40:00,36.48,36.49,36.35,36.38,239600.0,21.7576,21.7635,21.68,21.6979,239600.0
2009-03-30 14:50:00,36.35,36.38,36.27,36.32,213600.0,21.68,21.6979,21.6323,21.6622,213600.0
2009-03-30 15:00:00,36.31,36.51,36.29,36.51,183000.0,21.6562,21.7755,21.6443,21.7755,183000.0
2009-03-30 15:10:00,36.51,36.64,36.5,36.52,267300.0,21.7755,21.853,21.7695,21.7814,267300.0
2009-03-30 15:20:00,36.53,36.64,36.42,36.43,273400.0,21.7874,21.853,21.7218,21.7278,273400.0
2009-03-30 15:30:00,36.42,36.75,36.41,36.65,390300.0,21.7218,21.9186,21.7158,21.859,390300.0
2009-03-30 15:40:00,36.65,36.88,36.54,36.86,478800.0,21.859,21.9962,21.7934,21.9842,478800.0
2009-03-30 15:50:00,36.86,37.09,36.85,36.97,742800.0,21.9842,22.1214,21.9783,22.0498,742800.0
2009-03-31 09:30:00,37.32,37.64,37.0,37.33,570700.0,22.2586,22.4494,22.0677,22.2645,570700.0
2009-03-31 09:40:00,37.31,37.47,37.23,37.42,422700.0,22.2526,22.348,22.2049,22.3182,422700.0
2009-03-31 09:50:00,37.44,37.44,37.23,37.23,231900.0,22.3302,22.3302,22.2049,22.2049,231900.0
2009-03-31 10:00:00,37.22,37.45,37.17,37.37,256800.0,22.1989,22.3361,22.1691,22.2884,256800.0
2009-03-31 10:10:00,37.38,37.4,37.15,37.3,246200.0,22.2944,22.3063,22.1572,22.2467,246200.0
2009-03-31 10:20:00,37.31,37.45,37.15,37.29,218400.0,22.2526,22.3361,22.1572,22.2407,218400.0
2009-03-31 10:30:00,37.3,37.34,37.04,37.04,202000.0,22.2467,22.2705,22.0916,22.0916,202000.0
2009-03-31 10:40:00,37.05,37.08,36.88,36.96,265600.0,22.0975,22.1154,21.9962,22.0439,265600.0
2009-03-31 10:50:00,36.97,37.0,36.94,36.99,171800.0,22.0498,22.0677,22.0319,22.0618,171800.0
2009-03-31 11:00:00,36.98,37.2,36.97,37.2,180100.0,22.0558,22.187,22.0498,22.187,180100.0
2009-03-31 11:10:00,37.2,37.27,37.1,37.27,99600.0,22.187,22.2288,22.1274,22.2288,99600.0
2009-03-31 11:20:00,37.26,37.3,37.17,37.27,113300.0,22.2228,22.2467,22.1691,22.2288,113300.0
2009-03-31 11:30:00,37.27,37.28,37.14,37.14,68000.0,22.2288,22.2347,22.1512,22.1512,68000.0
2009-03-31 11:40:00,37.14,37.45,37.12,37.42,120600.0,22.1512,22.3361,22.1393,22.3182,120600.0
2009-03-31 11:50:00,37.43,37.49,37.34,37.4,160600.0,22.3242,22.36,22.2705,22.3063,160600.0
2009-03-31 12:00:00,37.41,37.42,37.25,37.39,199300.0,22.3123,22.3182,22.2168,22.3003,199300.0
2009-03-31 12:10:00,37.39,37.55,37.38,37.5,115500.0,22.3003,22.3958,22.2944,22.3659,115500.0
2009-03-31 12:20:00,37.5,37.59,37.41,37.44,227100.0,22.3659,22.4196,22.3123,22.3302,227100.0
2009-03-31 12:30:00,37.43,37.5,37.39,37.49,84400.0,22.3242,22.3659,22.3003,22.36,84400.0
2009-03-31 12:40:00,37.48,37.75,37.47,37.75,169200.0,22.354,22.515,22.348,22.515,169200.0
2009-03-31 12:50:00,37.74,37.88,37.72,37.8,197000.0,22.5091,22.5926,22.4971,22.5449,197000.0
2009-03-31 13:00:00,37.8,38.11,37.8,38.05,324900.0,22.5449,22.7298,22.5449,22.694,324900.0
2009-03-31 13:10:00,38.05,38.25,38.05,38.22,345400.0,22.694,22.8133,22.694,22.7954,345400.0
2009-03-31 13:20:00,38.23,38.34,38.17,38.2,233500.0,22.8013,22.8669,22.7655,22.7834,233500.0
2009-03-31 13:30:00,38.2,38.34,38.12,38.23,182200.0,22.7834,22.8669,22.7357,22.8013,182200.0
2009-03-31 13:40:00,38.23,38.23,38.05,38.09,109300.0,22.8013,22.8013,22.694,22.7178,109300.0
2009-03-31 13:50:00,38.1,38.22,38.07,38.15,107600.0,22.7238,22.7954,22.7059,22.7536,107600.0
2009-03-31 14:00:00,38.15,38.28,38.14,38.28,172700.0,22.7536,22.8311,22.7476,22.8311,172700.0
2009-03-31 14:10:00,38.28,38.41,38.28,38.4,197800.0,22.8311,22.9087,22.8311,22.9027,197800.0
2009-03-31 14:20:00,38.39,38.39,38.19,38.23,372000.0,22.8968,22.8968,22.7775,22.8013,372000.0
2009-03-31 14:30:00,38.24,38.48,38.24,38.42,592700.0,22.8073,22.9504,22.8073,22.9146,592700.0
2009-03-31 14:40:00,38.43,38.47,38.38,38.47,318000.0,22.9206,22.9445,22.8908,22.9445,318000.0
2009-03-31 14:50:00,38.47,38.52,38.25,38.26,215800.0,22.9445,22.9743,22.8133,22.8192,215800.0
2009-03-31 15:00:00,38.26,38.28,38.01,38.1,256300.0,22.8192,22.8311,22.6701,22.7238,256300.0
2009-03-31 15:10:00,38.09,38.12,37.91,38.02,520700.0,22.7178,22.7357,22.6105,22.6761,520700.0
2009-03-31 15:20:00,38.02,38.27,37.94,38.27,367400.0,22.6761,22.8252,22.6284,22.8252,367400.0
2009-03-31 15:30:00,38.27,38.27,38.02,38.06,570500.0,22.8252,22.8252,22.6761,22.6999,570500.0
2009-03-31 15:40:00,38.06,38.19,37.97,37.97,709000.0,22.6999,22.7775,22.6463,22.6463,709000.0
2009-03-31 15:50:00,37.98,38.11,37.9,37.95,856900.0,22.6522,22.7298,22.6045,22.6343,856900.0
2009-04-01 09:30:00,37.63,37.63,37.24,37.31,415900.0,22.4435,22.4435,22.2109,22.2526,415900.0
2009-04-01 09:40:00,37.3,37.47,37.19,37.28,243700.0,22.2467,22.348,22.181,22.2347,243700.0
2009-04-01 09:50:00,37.29,37.5,37.28,37.48,254100.0,22.2407,22.3659,22.2347,22.354,254100.0
2009-04-01 10:00:00,37.47,37.76,37.35,37.74,345200.0,22.348,22.521,22.2765,22.5091,345200.0
2009-04-01 10:10:00,37.74,37.95,37.62,37.93,275000.0,22.5091,22.6343,22.4375,22.6224,275000.0
2009-04-01 10:20:00,37.94,38.07,37.88,37.92,303000.0,22.6284,22.7059,22.5926,22.6164,303000.0
2009-04-01 10:30:00,37.92,38.0,37.84,37.99,193400.0,22.6164,22.6641,22.5687,22.6582,193400.0
2009-04-01 10:40:00,37.99,38.31,37.98,38.13,326300.0,22.6582,22.849,22.6522,22.7417,326300.0
2009-04-01 10:50:00,38.13,38.47,38.13,38.31,203500.0,22.7417,22.9445,22.7417,22.849,203500.0
2009-04-01 11:00:00,38.31,38.35,38.19,38.27,288000.0,22.849,22.8729,22.7775,22.8252,288000.0
2009-04-01 11:10:00,38.27,38.29,38.15,38.16,168000.0,22.8252,22.8371,22.7536,22.7596,168000.0
2009-04-01 11:20:00,38.15,38.21,38.05,38.15,186200.0,22.7536,22.7894,22.694,22.7536,186200.0
2009-04-01 11:30:00,38.16,38.18,38.01,38.04,145400.0,22.7596,22.7715,22.6701,22.688,145400.0
2009-04-01 11:40:00,38.03,38.16,38.03,38.12,130400.0,22.682,22.7596,22.682,22.7357,130400.0
2009-04-01 11:50:00,38.12,38.2,38.06,38.15,106000.0,22.7357,22.7834,22.6999,22.7536,106000.0
2009-04-01 12:00:00,38.16,38.33,38.13,38.33,109800.0,22.7596,22.861,22.7417,22.861,109800.0
2009-04-01 12:10:00,38.32,38.47,38.31,38.4,136800.0,22.855,22.9445,22.849,22.9027,136800.0
2009-04-01 12:20:00,38.4,38.44,38.34,38.44,103900.0,22.9027,22.9266,22.8669,22.9266,103900.0
2009-04-01 12:30:00,38.43,38.48,38.4,38.44,102100.0,22.9206,22.9504,22.9027,22.9266,102100.0
2009-04-01 12:40:00,38.43,38.53,38.43,38.52,132400.0,22.9206,22.9803,22.9206,22.9743,132400.0
2009-04-01 12:50:00,38.51,38.55,38.24,38.27,174800.0,22.9683,22.9922,22.8073,22.8252,174800.0
2009-04-01 13:00:00,38.28,38.44,38.27,38.37,78800.0,22.8311,22.9266,22.8252,22.8848,78800.0
2009-04-01 13:10:00,38.36,38.49,38.33,38.46,90400.0,22.8789,22.9564,22.861,22.9385,90400.0
2009-04-01 13:20:00,38.46,38.49,38.4,38.46,91300.0,22.9385,22.9564,22.9027,22.9385,91300.0
2009-04-01 13:30:00,38.46,38.59,38.38,38.58,115100.0,22.9385,23.016,22.8908,23.0101,115100.0
2009-04-01 13:40:00,38.56,38.68,38.51,38.68,191500.0,22.9981,23.0697,22.9683,23.0697,191500.0
2009-04-01 13:50:00,38.67,38.84,38.64,38.78,235600.0,23.0638,23.1651,23.0459,23.1294,235600.0
2009-04-01 14:00:00,38.8,38.99,38.73,38.98,298600.0,23.1413,23.2546,23.0995,23.2486,298600.0
2009-04-01 14:10:00,38.98,39.0,38.91,38.96,132000.0,23.2486,23.2606,23.2069,23.2367,132000.0
2009-04-01 14:20:00,38.96,39.0,38.92,38.94,177100.0,23.2367,23.2606,23.2129,23.2248,177100.0
2009-04-01 14:30:00,38.94,39.1,38.93,38.96,227500.0,23.2248,23.3202,23.2188,23.2367,227500.0
2009-04-01 14:40:00,38.96,38.98,38.76,38.83,235600.0,23.2367,23.2486,23.1174,23.1592,235600.0
2009-04-01 14:50:00,38.83,39.01,38.78,39.01,195800.0,23.1592,23.2665,23.1294,23.2665,195800.0
2009-04-01 15:00:00,38.97,38.98,38.72,38.72,261500.0,23.2427,23.2486,23.0936,23.0936,261500.0
2009-04-01 15:10:00,38.71,38.8,38.62,38.78,237000.0,23.0876,23.1413,23.0339,23.1294,237000.0
2009-04-01 15:20:00,38.79,38.93,38.73,38.87,240100.0,23.1353,23.2188,23.0995,23.183,240100.0
2009-04-01 15:30:00,38.88,39.14,38.87,39.06,329000.0,23.189,23.3441,23.183,23.2964,329000.0
2009-04-01 15:40:00,39.05,39.1,38.98,39.05,363500.0,23.2904,23.3202,23.2486,23.2904,363500.0
2009-04-01 15:50:00,39.05,39.19,38.93,38.94,618100.0,23.2904,23.3739,23.2188,23.2248,618100.0
2009-04-02 09:30:00,39.6,39.92,39.55,39.68,431500.0,23.6184,23.8093,23.5886,23.6661,431500.0
2009-04-02 09:40:00,39.69,39.77,39.5,39.71,366100.0,23.6721,23.7198,23.5588,23.684,366100.0
2009-04-02 09:50:00,39.71,39.91,39.57,39.88,301900.0,23.684,23.8033,23.6005,23.7854,301900.0
2009-04-02 10:00:00,39.88,39.94,39.76,39.84,209700.0,23.7854,23.8212,23.7139,23.7616,209700.0
2009-04-02 10:10:00,39.85,39.92,39.68,39.9,347600.0,23.7675,23.8093,23.6661,23.7974,347600.0
2009-04-02 10:20:00,39.89,39.92,39.77,39.81,201000.0,23.7914,23.8093,23.7198,23.7437,201000.0
2009-04-02 10:30:00,39.8,39.94,39.78,39.9,211600.0,23.7377,23.8212,23.7258,23.7974,211600.0
2009-04-02 10:40:00,39.9,40.25,39.84,40.25,618300.0,23.7974,24.0061,23.7616,24.0061,618300.0
2009-04-02 10:50:00,40.25,40.36,40.2,40.33,446700.0,24.0061,24.0717,23.9763,24.0538,446700.0
2009-04-02 11:00:00,40.34,40.47,40.28,40.39,666100.0,24.0598,24.1373,24.024,24.0896,666100.0
2009-04-02 11:10:00,40.39,41.12,40.38,41.12,763900.0,24.0896,24.525,24.0836,24.525,763900.0
2009-04-02 11:20:00,41.11,41.32,41.07,41.15,556100.0,24.519,24.6443,24.4952,24.5429,556100.0
2009-04-02 11:30:00,41.15,41.17,40.94,40.95,357200.0,24.5429,24.5548,24.4176,24.4236,357200.0
2009-04-02 11:40:00,40.95,40.96,40.68,40.69,372900.0,24.4236,24.4296,24.2626,24.2685,372900.0
2009-04-02 11:50:00,40.69,40.69,40.5,40.6,368100.0,24.2685,24.2685,24.1552,24.2149,368100.0
2009-04-02 12:00:00,40.6,40.98,40.6,40.85,458600.0,24.2149,24.4415,24.2149,24.364,458600.0
2009-04-02 12:10:00,40.84,40.95,40.76,40.92,275400.0,24.358,24.4236,24.3103,24.4057,275400.0
2009-04-02 12:20:00,40.93,41.08,40.92,40.98,239000.0,24.4117,24.5011,24.4057,24.4415,239000.0
2009-04-02 12:30:00,40.98,41.04,40.97,40.99,200100.0,24.4415,24.4773,24.4355,24.4475,200100.0
2009-04-02 12:40:00,40.99,41.11,40.97,41.06,226200.0,24.4475,24.519,24.4355,24.4892,226200.0
2009-04-02 12:50:00,41.07,41.19,40.98,40.98,263500.0,24.4952,24.5667,24.4415,24.4415,263500.0
2009-04-02 13:00:00,40.98,41.01,40.79,40.8,236000.0,24.4415,24.4594,24.3282,24.3341,236000.0
2009-04-02 13:10:00,40.8,40.81,40.63,40.75,294200.0,24.3341,24.3401,24.2327,24.3043,294200.0
2009-04-02 13:20:00,40.76,40.77,40.62,40.69,265900.0,24.3103,24.3162,24.2268,24.2685,265900.0
2009-04-02 13:30:00,40.69,40.81,40.54,40.55,210400.0,24.2685,24.3401,24.1791,24.185,210400.0
2009-04-02 13:40:00,40.54,40.65,40.47,40.59,189300.0,24.1791,24.2447,24.1373,24.2089,189300.0
2009-04-02 13:50:00,40.59,40.61,40.37,40.39,213100.0,24.2089,24.2208,24.0777,24.0896,213100.0
2009-04-02 14:00:00,40.39,40.49,40.28,40.32,199200.0,24.0896,24.1492,24.024,24.0479,199200.0
2009-04-02 14:10:00,40.33,40.34,40.23,40.24,98900.0,24.0538,24.0598,23.9942,24.0001,98900.0
2009-04-02 14:20:00,40.25,40.37,40.23,40.31,169500.0,24.0061,24.0777,23.9942,24.0419,169500.0
2009-04-02 14:30:00,40.32,40.43,40.31,40.39,147200.0,24.0479,24.1135,24.0419,24.0896,147200.0
2009-04-02 14:40:00,40.38,40.54,40.37,40.5,263900.0,24.0836,24.1791,24.0777,24.1552,263900.0
2009-04-02 14:50:00,40.51,40.58,40.21,40.23,255200.0,24.1612,24.2029,23.9822,23.9942,255200.0
2009-04-02 15:00:00,40.24,40.28,40.06,40.13,383800.0,24.0001,24.024,23.8928,23.9345,383800.0
2009-04-02 15:10:00,40.13,40.23,39.99,39.99,298500.0,23.9345,23.9942,23.851,23.851,298500.0
2009-04-02 15:20:00,39.99,40.12,39.92,39.94,353800.0,23.851,23.9286,23.8093,23.8212,353800.0
2009-04-02 15:30:00,39.94,40.1,39.87,39.89,330500.0,23.8212,23.9166,23.7795,23.7914,330500.0
2009-04-02 15:40:00,39.89,40.04,39.75,39.91,557800.0,23.7914,23.8809,23.7079,23.8033,557800.0
2009-04-02 15:50:00,39.9,39.95,39.66,39.88,823600.0,23.7974,23.8272,23.6542,23.7854,823600.0
2009-04-03 09:30:00,39.62,40.13,39.48,39.8,291600.0,23.6304,23.9345,23.5469,23.7377,291600.0
2009-04-03 09:40:00,39.79,40.04,39.71,39.76,152900.0,23.7317,23.8809,23.684,23.7139,152900.0
2009-04-03 09:50:00,39.76,39.8,39.63,39.75,128200.0,23.7139,23.7377,23.6363,23.7079,128200.0
2009-04-03 10:00:00,39.74,39.74,39.32,39.41,198600.0,23.7019,23.7019,23.4514,23.5051,198600.0
2009-04-03 10:10:00,39.4,39.52,39.36,39.41,149700.0,23.4991,23.5707,23.4753,23.5051,149700.0
2009-04-03 10:20:00,39.4,39.75,39.38,39.75,136000.0,23.4991,23.7079,23.4872,23.7079,136000.0
2009-04-03 10:30:00,39.75,39.85,39.62,39.72,155900.0,23.7079,23.7675,23.6304,23.69,155900.0
2009-04-03 10:40:00,39.72,39.83,39.66,39.66,72600.0,23.69,23.7556,23.6542,23.6542,72600.0
2009-04-03 10:50:00,39.68,39.9,39.67,39.88,114200.0,23.6661,23.7974,23.6602,23.7854,114200.0
2009-04-03 11:00:00,39.88,40.11,39.87,40.02,186800.0,23.7854,23.9226,23.7795,23.8689,186800.0
2009-04-03 11:10:00,40.02,40.08,39.91,40.0,124300.0,23.8689,23.9047,23.8033,23.857,124300.0
2009-04-03 11:20:00,40.0,40.0,39.9,39.99,112700.0,23.857,23.857,23.7974,23.851,112700.0
2009-04-03 11:30:00,39.98,39.99,39.73,39.77,248600.0,23.8451,23.851,23.696,23.7198,248600.0
2009-04-03 11:40:00,39.78,39.87,39.71,39.79,102600.0,23.7258,23.7795,23.684,23.7317,102600.0
2009-04-03 11:50:00,39.78,39.89,39.76,39.8,134300.0,23.7258,23.7914,23.7139,23.7377,134300.0
2009-04-03 12:00:00,39.8,39.96,39.77,39.8,140300.0,23.7377,23.8331,23.7198,23.7377,140300.0
2009-04-03 12:10:00,39.8,39.93,39.78,39.88,285300.0,23.7377,23.8152,23.7258,23.7854,285300.0
2009-04-03 12:20:00,39.88,40.07,39.86,40.06,206000.0,23.7854,23.8987,23.7735,23.8928,206000.0
2009-04-03 12:30:00,40.06,40.08,39.86,40.04,258300.0,23.8928,23.9047,23.7735,23.8809,258300.0
2009-04-03 12:40:00,40.02,40.03,39.89,39.93,238900.0,23.8689,23.8749,23.7914,23.8152,238900.0
2009-04-03 12:50:00,39.93,39.99,39.89,39.93,222100.0,23.8152,23.851,23.7914,23.8152,222100.0
2009-04-03 13:00:00,39.93,40.01,39.89,39.92,298700.0,23.8152,23.863,23.7914,23.8093,298700.0
2009-04-03 13:10:00,39.92,40.01,39.87,40.0,272300.0,23.8093,23.863,23.7795,23.857,272300.0
2009-04-03 13:20:00,40.0,40.0,39.85,39.97,106000.0,23.857,23.857,23.7675,23.8391,106000.0
2009-04-03 13:30:00,39.97,40.03,39.9,39.9,125500.0,23.8391,23.8749,23.7974,23.7974,125500.0
2009-04-03 13:40:00,39.9,39.99,39.78,39.97,221400.0,23.7974,23.851,23.7258,23.8391,221400.0
2009-04-03 13:50:00,39.97,40.21,39.96,40.1,262200.0,23.8391,23.9822,23.8331,23.9166,262200.0
2009-04-03 14:00:00,40.1,40.13,39.99,40.03,191700.0,23.9166,23.9345,23.851,23.8749,191700.0
2009-04-03 14:10:00,40.03,40.13,40.03,40.1,118900.0,23.8749,23.9345,23.8749,23.9166,118900.0
2009-04-03 14:20:00,40.1,40.24,40.07,40.22,174300.0,23.9166,24.0001,23.8987,23.9882,174300.0
2009-04-03 14:30:00,40.22,40.26,40.11,40.18,170600.0,23.9882,24.0121,23.9226,23.9644,170600.0
2009-04-03 14:40:00,40.18,40.2,39.95,39.95,196300.0,23.9644,23.9763,23.8272,23.8272,196300.0
2009-04-03 14:50:00,39.95,40.04,39.89,39.99,262800.0,23.8272,23.8809,23.7914,23.851,262800.0
2009-04-03 15:00:00,39.98,39.98,39.83,39.88,283300.0,23.8451,23.8451,23.7556,23.7854,283300.0
2009-04-03 15:10:00,39.89,39.95,39.76,39.77,299000.0,23.7914,23.8272,23.7139,23.7198,299000.0
2009-04-03 15:20:00,39.77,39.99,39.74,39.85,416800.0,23.7198,23.851,23.7019,23.7675,416800.0
2009-04-03 15:30:00,39.85,40.01,39.85,39.9,226100.0,23.7675,23.863,23.7675,23.7974,226100.0
2009-04-03 15:40:00,39.9,40.19,39.89,40.08,308600.0,23.7974,23.9703,23.7914,23.9047,308600.0
2009-04-03 15:50:00,40.09,40.33,40.08,40.26,451200.0,23.9107,24.0538,23.9047,24.0121,451200.0
2009-04-06 09:30:00,39.65,39.84,39.16,39.46,310300.0,23.6482,23.7616,23.356,23.5349,310300.0
2009-04-06 09:40:00,39.43,39.56,39.27,39.42,199500.0,23.517,23.5946,23.4216,23.5111,199500.0
2009-04-06 09:50:00,39.43,39.5,39.38,39.43,189500.0,23.517,23.5588,23.4872,23.517,189500.0
2009-04-06 10:00:00,39.42,39.56,39.32,39.56,194600.0,23.5111,23.5946,23.4514,23.5946,194600.0
2009-04-06 10:10:00,39.56,39.63,39.39,39.47,131700.0,23.5946,23.6363,23.4932,23.5409,131700.0
2009-04-06 10:20:00,39.45,39.54,39.25,39.29,130100.0,23.529,23.5826,23.4097,23.4335,130100.0
2009-04-06 10:30:00,39.27,39.3,39.16,39.19,86700.0,23.4216,23.4395,23.356,23.3739,86700.0
2009-04-06 10:40:00,39.18,39.23,39.08,39.17,162700.0,23.3679,23.3978,23.3083,23.362,162700.0
2009-04-06 10:50:00,39.18,39.27,39.1,39.13,117300.0,23.3679,23.4216,23.3202,23.3381,117300.0
2009-04-06 11:00:00,39.1,39.19,39.01,39.09,124300.0,23.3202,23.3739,23.2665,23.3143,124300.0
2009-04-06 11:10:00,39.09,39.16,38.95,39.02,112000.0,23.3143,23.356,23.2308,23.2725,112000.0
2009-04-06 11:20:00,39.01,39.04,38.96,39.04,77300.0,23.2665,23.2844,23.2367,23.2844,77300.0
2009-04-06 11:30:00,39.02,39.09,39.0,39.02,166900.0,23.2725,23.3143,23.2606,23.2725,166900.0
2009-04-06 11:40:00,39.03,39.14,38.97,39.08,205600.0,23.2785,23.3441,23.2427,23.3083,205600.0
2009-04-06 11:50:00,39.08,39.14,39.03,39.14,88900.0,23.3083,23.3441,23.2785,23.3441,88900.0
2009-04-06 12:00:00,39.13,39.14,39.06,39.09,116300.0,23.3381,23.3441,23.2964,23.3143,116300.0
2009-04-06 12:10:00,39.1,39.1,39.0,39.0,78100.0,23.3202,23.3202,23.2606,23.2606,78100.0
2009-04-06 12:20:00,39.0,39.01,38.94,38.97,149200.0,23.2606,23.2665,23.2248,23.2427,149200.0
2009-04-06 12:30:00,38.97,38.97,38.85,38.91,83600.0,23.2427,23.2427,23.1711,23.2069,83600.0
2009-04-06 12:40:00,38.9,38.95,38.86,38.93,192200.0,23.2009,23.2308,23.1771,23.2188,192200.0
2009-04-06 12:50:00,38.93,39.06,38.91,39.06,152800.0,23.2188,23.2964,23.2069,23.2964,152800.0
2009-04-06 13:00:00,39.06,39.15,39.03,39.08,171000.0,23.2964,23.35,23.2785,23.3083,171000.0
2009-04-06 13:10:00,39.08,39.15,38.97,38.99,102100.0,23.3083,23.35,23.2427,23.2546,102100.0
2009-04-06 13:20:00,38.99,39.02,38.88,38.89,127600.0,23.2546,23.2725,23.189,23.195,127600.0
2009-04-06 13:30:00,38.89,38.92,38.85,38.89,97700.0,23.195,23.2129,23.1711,23.195,97700.0
2009-04-06 13:40:00,38.9,39.0,38.87,38.99,146500.0,23.2009,23.2606,23.183,23.2546,146500.0
2009-04-06 13:50:00,38.99,39.01,38.92,38.94,94200.0,23.2546,23.2665,23.2129,23.2248,94200.0
2009-04-06 14:00:00,38.94,38.96,38.89,38.93,123900.0,23.2248,23.2367,23.195,23.2188,123900.0
2009-04-06 14:10:00,38.94,38.95,38.85,38.94,90000.0,23.2248,23.2308,23.1711,23.2248,90000.0
2009-04-06 14:20:00,38.94,39.04,38.91,38.99,138100.0,23.2248,23.2844,23.2069,23.2546,138100.0
2009-04-06 14:30:00,38.99,39.01,38.89,38.91,230300.0,23.2546,23.2665,23.195,23.2069,230300.0
2009-04-06 14:40:00,38.9,38.95,38.87,38.92,335100.0,23.2009,23.2308,23.183,23.2129,335100.0
2009-04-06 14:50:00,38.91,39.03,38.9,38.93,297700.0,23.2069,23.2785,23.2009,23.2188,297700.0
2009-04-06 15:00:00,38.92,39.01,38.86,38.93,207100.0,23.2129,23.2665,23.1771,23.2188,207100.0
2009-04-06 15:10:00,38.92,38.98,38.87,38.95,335700.0,23.2129,23.2486,23.183,23.2308,335700.0
2009-04-06 15:20:00,38.96,38.96,38.8,38.9,286300.0,23.2367,23.2367,23.1413,23.2009,286300.0
2009-04-06 15:30:00,38.89,38.95,38.86,38.86,295100.0,23.195,23.2308,23.1771,23.1771,295100.0
2009-04-06 15:40:00,38.86,39.07,38.86,38.97,423200.0,23.1771,23.3023,23.1771,23.2427,423200.0
2009-04-06 15:50:00,38.96,39.05,38.91,38.94,741400.0,23.2367,23.2904,23.2069,23.2248,741400.0
2009-04-07 09:30:00,38.77,38.88,38.22,38.51,353900.0,23.1234,23.189,22.7954,22.9683,353900.0
2009-04-07 09:40:00,38.52,38.62,38.37,38.47,157700.0,22.9743,23.0339,22.8848,22.9445,157700.0
2009-04-07 09:50:00,38.46,38.6,38.37,38.42,230200.0,22.9385,23.022,22.8848,22.9146,230200.0
2009-04-07 10:00:00,38.41,38.45,38.15,38.25,258400.0,22.9087,22.9325,22.7536,22.8133,258400.0
2009-04-07 10:10:00,38.26,38.31,38.13,38.13,221300.0,22.8192,22.849,22.7417,22.7417,221300.0
2009-04-07 10:20:00,38.13,38.45,38.12,38.41,157400.0,22.7417,22.9325,22.7357,22.9087,157400.0
2009-04-07 10:30:00,38.41,38.57,38.41,38.52,210200.0,22.9087,23.0041,22.9087,22.9743,210200.0
2009-04-07 10:40:00,38.53,38.67,38.43,38.67,189600.0,22.9803,23.0638,22.9206,23.0638,189600.0
2009-04-07 10:50:00,38.66,38.76,38.63,38.66,123000.0,23.0578,23.1174,23.0399,23.0578,123000.0
2009-04-07 11:00:00,38.65,38.83,38.64,38.72,145700.0,23.0518,23.1592,23.0459,23.0936,145700.0
2009-04-07 11:10:00,38.74,38.8,38.67,38.73,93100.0,23.1055,23.1413,23.0638,23.0995,93100.0
2009-04-07 11:20:00,38.72,38.84,38.67,38.74,79200.0,23.0936,23.1651,23.0638,23.1055,79200.0
2009-04-07 11:30:00,38.74,38.81,38.61,38.65,77700.0,23.1055,23.1473,23.028,23.0518,77700.0
2009-04-07 11:40:00,38.66,38.7,38.61,38.64,88400.0,23.0578,23.0816,23.028,23.0459,88400.0
2009-04-07 11:50:00,38.64,38.64,38.51,38.52,67300.0,23.0459,23.0459,22.9683,22.9743,67300.0
2009-04-07 12:00:00,38.51,38.58,38.48,38.51,104400.0,22.9683,23.0101,22.9504,22.9683,104400.0
2009-04-07 12:10:00,38.52,38.58,38.48,38.49,156600.0,22.9743,23.0101,22.9504,22.9564,156600.0
2009-04-07 12:20:00,38.5,38.52,38.32,38.35,101300.0,22.9624,22.9743,22.855,22.8729,101300.0
2009-04-07 12:30:00,38.35,38.37,38.3,38.3,124400.0,22.8729,22.8848,22.8431,22.8431,124400.0
2009-04-07 12:40:00,38.3,38.35,38.25,38.32,97600.0,22.8431,22.8729,22.8133,22.855,97600.0
2009-04-07 12:50:00,38.33,38.42,38.31,38.39,177600.0,22.861,22.9146,22.849,22.8968,177600.0
2009-04-07 13:00:00,38.38,38.42,38.29,38.32,77700.0,22.8908,22.9146,22.8371,22.855,77700.0
2009-04-07 13:10:00,38.32,38.32,38.24,38.28,103600.0,22.855,22.855,22.8073,22.8311,103600.0
2009-04-07 13:20:00,38.29,38.3,38.2,38.22,119900.0,22.8371,22.8431,22.7834,22.7954,119900.0
2009-04-07 13:30:00,38.22,38.22,38.06,38.14,117400.0,22.7954,22.7954,22.6999,22.7476,117400.0
2009-04-07 13:40:00,38.14,38.22,38.13,38.19,62300.0,22.7476,22.7954,22.7417,22.7775,62300.0
2009-04-07 13:50:00,38.19,38.26,38.13,38.23,114800.0,22.7775,22.8192,22.7417,22.8013,114800.0
2009-04-07 14:00:00,38.22,38.22,38.12,38.17,149100.0,22.7954,22.7954,22.7357,22.7655,149100.0
2009-04-07 14:10:00,38.17,38.27,38.16,38.24,63600.0,22.7655,22.8252,22.7596,22.8073,63600.0
2009-04-07 14:20:00,38.23,38.27,38.15,38.21,88200.0,22.8013,22.8252,22.7536,22.7894,88200.0
2009-04-07 14:30:00,38.21,38.22,38.08,38.09,120400.0,22.7894,22.7954,22.7119,22.7178,120400.0
2009-04-07 14:40:00,38.1,38.12,38.05,38.08,169600.0,22.7238,22.7357,22.694,22.7119,169600.0
2009-04-07 14:50:00,38.09,38.2,38.09,38.17,136900.0,22.7178,22.7834,22.7178,22.7655,136900.0
2009-04-07 15:00:00,38.17,38.18,38.02,38.1,176100.0,22.7655,22.7715,22.6761,22.7238,176100.0
2009-04-07 15:10:00,38.1,38.28,38.1,38.27,194200.0,22.7238,22.8311,22.7238,22.8252,194200.0
2009-04-07 15:20:00,38.26,38.28,38.06,38.06,219000.0,22.8192,22.8311,22.6999,22.6999,219000.0
2009-04-07 15:30:00,38.06,38.28,38.04,38.23,241700.0,22.6999,22.8311,22.688,22.8013,241700.0
2009-04-07 15:40:00,38.23,38.38,38.19,38.28,278700.0,22.8013,22.8908,22.7775,22.8311,278700.0
2009-04-07 15:50:00,38.28,38.35,38.05,38.12,348300.0,22.8311,22.8729,22.694,22.7357,348300.0
2009-04-08 09:30:00,38.4,39.38,38.38,39.32,558300.0,22.9027,23.4872,22.8908,23.4514,558300.0
2009-04-08 09:40:00,39.25,39.88,39.22,39.77,406700.0,23.4097,23.7854,23.3918,23.7198,406700.0
2009-04-08 09:50:00,39.79,39.8,39.31,39.39,501500.0,23.7317,23.7377,23.4455,23.4932,501500.0
2009-04-08 10:00:00,39.38,39.4,39.17,39.35,227400.0,23.4872,23.4991,23.362,23.4693,227400.0
2009-04-08 10:10:00,39.35,39.38,39.2,39.2,128600.0,23.4693,23.4872,23.3799,23.3799,128600.0
2009-04-08 10:20:00,39.2,39.21,39.05,39.19,100200.0,23.3799,23.3858,23.2904,23.3739,100200.0
2009-04-08 10:30:00,39.18,39.32,39.13,39.2,120200.0,23.3679,23.4514,23.3381,23.3799,120200.0
2009-04-08 10:40:00,39.2,39.3,39.0,39.0,162200.0,23.3799,23.4395,23.2606,23.2606,162200.0
2009-04-08 10:50:00,39.0,39.03,38.9,38.92,120300.0,23.2606,23.2785,23.2009,23.2129,120300.0
2009-04-08 11:00:00,38.91,39.15,38.91,39.06,136000.0,23.2069,23.35,23.2069,23.2964,136000.0
2009-04-08 11:10:00,39.06,39.19,39.04,39.08,221200.0,23.2964,23.3739,23.2844,23.3083,221200.0
2009-04-08 11:20:00,39.07,39.3,39.07,39.2,306300.0,23.3023,23.4395,23.3023,23.3799,306300.0
2009-04-08 11:30:00,39.21,39.38,39.13,39.33,170300.0,23.3858,23.4872,23.3381,23.4574,170300.0
2009-04-08 11:40:00,39.33,39.45,39.24,39.32,274100.0,23.4574,23.529,23.4037,23.4514,274100.0
2009-04-08 11:50:00,39.33,39.38,39.25,39.31,200000.0,23.4574,23.4872,23.4097,23.4455,200000.0
2009-04-08 12:00:00,39.31,39.32,39.26,39.26,96800.0,23.4455,23.4514,23.4156,23.4156,96800.0
2009-04-08 12:10:00,39.26,39.31,39.19,39.29,207400.0,23.4156,23.4455,23.3739,23.4335,207400.0
2009-04-08 12:20:00,39.29,39.48,39.25,39.4,200800.0,23.4335,23.5469,23.4097,23.4991,200800.0
2009-04-08 12:30:00,39.41,39.5,39.32,39.4,179800.0,23.5051,23.5588,23.4514,23.4991,179800.0
2009-04-08 12:40:00,39.4,39.51,39.37,39.51,276100.0,23.4991,23.5647,23.4813,23.5647,276100.0
2009-04-08 12:50:00,39.52,39.57,39.46,39.54,217900.0,23.5707,23.6005,23.5349,23.5826,217900.0
2009-04-08 13:00:00,39.54,39.67,39.53,39.65,190300.0,23.5826,23.6602,23.5767,23.6482,190300.0
2009-04-08 13:10:00,39.64,39.73,39.62,39.63,98900.0,23.6423,23.696,23.6304,23.6363,98900.0
2009-04-08 13:20:00,39.63,39.64,39.56,39.58,114300.0,23.6363,23.6423,23.5946,23.6065,114300.0
2009-04-08 13:30:00,39.6,39.63,39.48,39.49,218500.0,23.6184,23.6363,23.5469,23.5528,218500.0
2009-04-08 13:40:00,39.5,39.55,39.41,39.45,135100.0,23.5588,23.5886,23.5051,23.529,135100.0
2009-04-08 13:50:00,39.45,39.49,39.37,39.43,84800.0,23.529,23.5528,23.4813,23.517,84800.0
2009-04-08 14:00:00,39.44,39.49,39.2,39.24,197100.0,23.523,23.5528,23.3799,23.4037,197100.0
2009-04-08 14:10:00,39.24,39.39,39.21,39.28,132800.0,23.4037,23.4932,23.3858,23.4276,132800.0
2009-04-08 14:20:00,39.28,39.31,39.13,39.29,184800.0,23.4276,23.4455,23.3381,23.4335,184800.0
2009-04-08 14:30:00,39.29,39.39,39.26,39.35,97500.0,23.4335,23.4932,23.4156,23.4693,97500.0
2009-04-08 14:40:00,39.35,39.46,39.3,39.4,136200.0,23.4693,23.5349,23.4395,23.4991,136200.0
2009-04-08 14:50:00,39.4,39.4,39.18,39.27,199600.0,23.4991,23.4991,23.3679,23.4216,199600.0
2009-04-08 15:00:00,39.26,39.29,39.0,39.1,226000.0,23.4156,23.4335,23.2606,23.3202,226000.0
2009-04-08 15:10:00,39.1,39.36,39.06,39.34,129200.0,23.3202,23.4753,23.2964,23.4634,129200.0
2009-04-08 15:20:00,39.35,39.4,39.24,39.32,239500.0,23.4693,23.4991,23.4037,23.4514,239500.0
2009-04-08 15:30:00,39.33,39.45,39.22,39.45,308300.0,23.4574,23.529,23.3918,23.529,308300.0
2009-04-08 15:40:00,39.45,39.48,39.36,39.45,378200.0,23.529,23.5469,23.4753,23.529,378200.0
2009-04-08 15:50:00,39.46,39.48,39.28,39.4,866900.0,23.5349,23.5469,23.4276,23.4991,866900.0
2009-04-09 09:30:00,40.42,40.74,40.16,40.34,704500.0,24.1075,24.2984,23.9524,24.0598,704500.0
2009-04-09 09:40:00,40.34,40.34,40.05,40.21,383500.0,24.0598,24.0598,23.8868,23.9822,383500.0
2009-04-09 09:50:00,40.21,40.64,40.21,40.62,608500.0,23.9822,24.2387,23.9822,24.2268,608500.0
2009-04-09 10:00:00,40.62,40.67,40.52,40.59,222000.0,24.2268,24.2566,24.1671,24.2089,222000.0
2009-04-09 10:10:00,40.6,40.69,40.48,40.5,309000.0,24.2149,24.2685,24.1433,24.1552,309000.0
2009-04-09 10:20:00,40.51,40.81,40.5,40.8,192700.0,24.1612,24.3401,24.1552,24.3341,192700.0
2009-04-09 10:30:00,40.8,40.88,40.7,40.83,150300.0,24.3341,24.3819,24.2745,24.352,150300.0
2009-04-09 10:40:00,40.82,40.91,40.7,40.91,568500.0,24.3461,24.3997,24.2745,24.3997,568500.0
2009-04-09 10:50:00,40.91,40.97,40.77,40.81,283900.0,24.3997,24.4355,24.3162,24.3401,283900.0
2009-04-09 11:00:00,40.81,40.89,40.78,40.78,134200.0,24.3401,24.3878,24.3222,24.3222,134200.0
2009-04-09 11:10:00,40.79,40.88,40.78,40.85,265700.0,24.3282,24.3819,24.3222,24.364,265700.0
2009-04-09 11:20:00,40.84,40.87,40.78,40.83,282400.0,24.358,24.3759,24.3222,24.352,282400.0
2009-04-09 11:30:00,40.83,40.85,40.75,40.84,178400.0,24.352,24.364,24.3043,24.358,178400.0
2009-04-09 11:40:00,40.83,40.86,40.74,40.79,299300.0,24.352,24.3699,24.2984,24.3282,299300.0
2009-04-09 11:50:00,40.79,40.88,40.79,40.85,236400.0,24.3282,24.3819,24.3282,24.364,236400.0
2009-04-09 12:00:00,40.85,40.9,40.82,40.85,222100.0,24.364,24.3938,24.3461,24.364,222100.0
2009-04-09 12:10:00,40.85,40.86,40.71,40.75,225000.0,24.364,24.3699,24.2805,24.3043,225000.0
2009-04-09 12:20:00,40.75,40.81,40.7,40.79,147600.0,24.3043,24.3401,24.2745,24.3282,147600.0
2009-04-09 12:30:00,40.79,41.0,40.78,41.0,265700.0,24.3282,24.4534,24.3222,24.4534,265700.0
2009-04-09 12:40:00,41.0,41.07,40.97,40.99,187400.0,24.4534,24.4952,24.4355,24.4475,187400.0
2009-04-09 12:50:00,40.99,41.1,40.99,41.04,106700.0,24.4475,24.5131,24.4475,24.4773,106700.0
2009-04-09 13:00:00,41.03,41.14,41.02,41.12,128500.0,24.4713,24.5369,24.4654,24.525,128500.0
2009-04-09 13:10:00,41.12,41.16,41.07,41.1,114500.0,24.525,24.5489,24.4952,24.5131,114500.0
2009-04-09 13:20:00,41.1,41.25,41.08,41.12,179100.0,24.5131,24.6025,24.5011,24.525,179100.0
2009-04-09 13:30:00,41.12,41.21,41.12,41.19,99200.0,24.525,24.5787,24.525,24.5667,99200.0
2009-04-09 13:40:00,41.19,41.38,41.19,41.35,157700.0,24.5667,24.6801,24.5667,24.6622,157700.0
2009-04-09 13:50:00,41.34,41.44,41.34,41.4,141400.0,24.6562,24.7159,24.6562,24.692,141400.0
2009-04-09 14:00:00,41.41,41.44,41.4,41.42,135100.0,24.698,24.7159,24.692,24.7039,135100.0
2009-04-09 14:10:00,41.43,41.45,41.23,41.27,179500.0,24.7099,24.7218,24.5906,24.6145,179500.0
2009-04-09 14:20:00,41.27,41.31,41.23,41.24,89900.0,24.6145,24.6383,24.5906,24.5966,89900.0
2009-04-09 14:30:00,41.24,41.36,41.23,41.29,149900.0,24.5966,24.6681,24.5906,24.6264,149900.0
2009-04-09 14:40:00,41.29,41.37,41.22,41.3,197700.0,24.6264,24.6741,24.5846,24.6324,197700.0
2009-04-09 14:50:00,41.3,41.33,41.24,41.32,154200.0,24.6324,24.6502,24.5966,24.6443,154200.0
2009-04-09 15:00:00,41.32,41.34,41.24,41.29,154400.0,24.6443,24.6562,24.5966,24.6264,154400.0
2009-04-09 15:10:00,41.3,41.3,41.13,41.19,143600.0,24.6324,24.6324,24.531,24.5667,143600.0
2009-04-09 15:20:00,41.2,41.2,41.01,41.05,244800.0,24.5727,24.5727,24.4594,24.4832,244800.0
2009-04-09 15:30:00,41.06,41.07,40.88,40.9,275700.0,24.4892,24.4952,24.3819,24.3938,275700.0
2009-04-09 15:40:00,40.88,41.02,40.82,41.01,343600.0,24.3819,24.4654,24.3461,24.4594,343600.0
2009-04-09 15:50:00,41.01,41.18,40.93,41.09,537300.0,24.4594,24.5608,24.4117,24.5071,537300.0
2009-04-13 09:30:00,40.74,40.74,40.02,40.29,252500.0,24.2984,24.2984,23.8689,24.03,252500.0
2009-04-13 09:40:00,40.28,40.43,40.2,40.3,318100.0,24.024,24.1135,23.9763,24.0359,318100.0
2009-04-13 09:50:00,40.3,40.32,40.16,40.19,228100.0,24.0359,24.0479,23.9524,23.9703,228100.0
2009-04-13 10:00:00,40.19,40.45,40.11,40.39,260100.0,23.9703,24.1254,23.9226,24.0896,260100.0
2009-04-13 10:10:00,40.39,40.68,40.37,40.66,169600.0,24.0896,24.2626,24.0777,24.2506,169600.0
2009-04-13 10:20:00,40.65,40.86,40.62,40.78,111200.0,24.2447,24.3699,24.2268,24.3222,111200.0
2009-04-13 10:30:00,40.78,40.84,40.52,40.52,97500.0,24.3222,24.358,24.1671,24.1671,97500.0
2009-04-13 10:40:00,40.52,40.52,40.31,40.38,180100.0,24.1671,24.1671,24.0419,24.0836,180100.0
2009-04-13 10:50:00,40.38,40.47,40.27,40.3,141200.0,24.0836,24.1373,24.018,24.0359,141200.0
2009-04-13 11:00:00,40.28,40.31,40.2,40.3,176000.0,24.024,24.0419,23.9763,24.0359,176000.0
2009-04-13 11:10:00,40.31,40.37,40.27,40.34,64400.0,24.0419,24.0777,24.018,24.0598,64400.0
2009-04-13 11:20:00,40.34,40.46,40.3,40.34,74500.0,24.0598,24.1314,24.0359,24.0598,74500.0
2009-04-13 11:30:00,40.33,40.39,40.3,40.35,56800.0,24.0538,24.0896,24.0359,24.0657,56800.0
2009-04-13 11:40:00,40.35,40.43,40.23,40.28,92900.0,24.0657,24.1135,23.9942,24.024,92900.0
2009-04-13 11:50:00,40.28,40.42,40.22,40.39,81300.0,24.024,24.1075,23.9882,24.0896,81300.0
2009-04-13 12:00:00,40.4,40.43,40.33,40.43,41700.0,24.0956,24.1135,24.0538,24.1135,41700.0
2009-04-13 12:10:00,40.42,40.5,40.4,40.49,35800.0,24.1075,24.1552,24.0956,24.1492,35800.0
2009-04-13 12:20:00,40.49,40.6,40.46,40.58,61800.0,24.1492,24.2149,24.1314,24.2029,61800.0
2009-04-13 12:30:00,40.57,40.73,40.57,40.69,108300.0,24.197,24.2924,24.197,24.2685,108300.0
2009-04-13 12:40:00,40.68,40.7,40.54,40.59,65700.0,24.2626,24.2745,24.1791,24.2089,65700.0
2009-04-13 12:50:00,40.58,40.66,40.55,40.63,44300.0,24.2029,24.2506,24.185,24.2327,44300.0
2009-04-13 13:00:00,40.64,40.64,40.44,40.52,88300.0,24.2387,24.2387,24.1194,24.1671,88300.0
2009-04-13 13:10:00,40.51,40.52,40.44,40.52,59900.0,24.1612,24.1671,24.1194,24.1671,59900.0
2009-04-13 13:20:00,40.51,40.69,40.51,40.54,123400.0,24.1612,24.2685,24.1612,24.1791,123400.0
2009-04-13 13:30:00,40.54,40.67,40.54,40.61,94100.0,24.1791,24.2566,24.1791,24.2208,94100.0
2009-04-13 13:40:00,40.61,40.78,40.6,40.7,100000.0,24.2208,24.3222,24.2149,24.2745,100000.0
2009-04-13 13:50:00,40.72,40.83,40.7,40.8,71700.0,24.2864,24.352,24.2745,24.3341,71700.0
2009-04-13 14:00:00,40.81,40.83,40.75,40.78,153900.0,24.3401,24.352,24.3043,24.3222,153900.0
2009-04-13 14:10:00,40.78,40.78,40.64,40.7,86200.0,24.3222,24.3222,24.2387,24.2745,86200.0
2009-04-13 14:20:00,40.7,40.75,40.66,40.7,134400.0,24.2745,24.3043,24.2506,24.2745,134400.0
2009-04-13 14:30:00,40.71,40.8,40.7,40.78,102900.0,24.2805,24.3341,24.2745,24.3222,102900.0
2009-04-13 14:40:00,40.78,40.8,40.7,40.75,161800.0,24.3222,24.3341,24.2745,24.3043,161800.0
2009-04-13 14:50:00,40.75,40.86,40.7,40.78,216800.0,24.3043,24.3699,24.2745,24.3222,216800.0
2009-04-13 15:00:00,40.77,41.02,40.68,41.0,267300.0,24.3162,24.4654,24.2626,24.4534,267300.0
2009-04-13 15:10:00,41.0,41.31,41.0,41.31,214300.0,24.4534,24.6383,24.4534,24.6383,214300.0
2009-04-13 15:20:00,41.31,41.34,41.17,41.28,188400.0,24.6383,24.6562,24.5548,24.6204,188400.0
2009-04-13 15:30:00,41.27,41.36,41.14,41.29,242800.0,24.6145,24.6681,24.5369,24.6264,242800.0
2009-04-13 15:40:00,41.29,41.31,41.13,41.13,281800.0,24.6264,24.6383,24.531,24.531,281800.0
2009-04-13 15:50:00,41.13,41.28,40.98,41.02,433000.0,24.531,24.6204,24.4415,24.4654,433000.0
2009-04-14 09:30:00,40.18,40.46,39.07,39.22,723000.0,24.0524,24.22,23.3879,23.4777,723000.0
2009-04-14 09:40:00,39.25,39.4,39.1,39.25,394800.0,23.4957,23.5855,23.4059,23.4957,394800.0
2009-04-14 09:50:00,39.25,39.44,39.1,39.25,325400.0,23.4957,23.6094,23.4059,23.4957,325400.0
2009-04-14 10:00:00,39.23,39.25,39.0,39.01,312200.0,23.4837,23.4957,23.346,23.352,312200.0
2009-04-14 10:10:00,39.01,39.09,39.0,39.06,330900.0,23.352,23.3999,23.346,23.382,330900.0
2009-04-14 10:20:00,39.05,39.4,39.03,39.37,253800.0,23.376,23.5855,23.364,23.5675,253800.0
2009-04-14 10:30:00,39.37,39.64,39.36,39.59,226400.0,23.5675,23.7292,23.5615,23.6992,226400.0
2009-04-14 10:40:00,39.59,39.81,39.57,39.77,178600.0,23.6992,23.8309,23.6873,23.807,178600.0
2009-04-14 10:50:00,39.78,39.78,39.02,39.05,694800.0,23.813,23.813,23.358,23.376,694800.0
2009-04-14 11:00:00,39.05,39.11,39.01,39.06,432700.0,23.376,23.4119,23.352,23.382,432700.0
2009-04-14 11:10:00,39.06,39.14,38.68,38.77,718500.0,23.382,23.4299,23.1545,23.2084,718500.0
2009-04-14 11:20:00,38.76,39.1,38.76,38.89,315500.0,23.2024,23.4059,23.2024,23.2802,315500.0
2009-04-14 11:30:00,38.89,39.04,38.88,38.92,101900.0,23.2802,23.37,23.2742,23.2982,101900.0
2009-04-14 11:40:00,38.93,38.98,38.81,38.89,127800.0,23.3041,23.3341,23.2323,23.2802,127800.0
2009-04-14 11:50:00,38.89,38.91,38.78,38.79,160000.0,23.2802,23.2922,23.2143,23.2203,160000.0
2009-04-14 12:00:00,38.79,38.93,38.74,38.87,167500.0,23.2203,23.3041,23.1904,23.2682,167500.0
2009-04-14 12:10:00,38.86,38.89,38.78,38.87,111900.0,23.2622,23.2802,23.2143,23.2682,111900.0
2009-04-14 12:20:00,38.87,39.07,38.85,39.07,110100.0,23.2682,23.3879,23.2563,23.3879,110100.0
2009-04-14 12:30:00,39.06,39.18,39.03,39.1,107100.0,23.382,23.4538,23.364,23.4059,107100.0
2009-04-14 12:40:00,39.1,39.1,39.0,39.02,325400.0,23.4059,23.4059,23.346,23.358,325400.0
2009-04-14 12:50:00,39.02,39.07,39.01,39.04,108200.0,23.358,23.3879,23.352,23.37,108200.0
2009-04-14 13:00:00,39.04,39.15,39.03,39.09,152400.0,23.37,23.4358,23.364,23.3999,152400.0
2009-04-14 13:10:00,39.08,39.21,39.04,39.16,113400.0,23.3939,23.4718,23.37,23.4418,113400.0
2009-04-14 13:20:00,39.16,39.17,39.06,39.13,102800.0,23.4418,23.4478,23.382,23.4239,102800.0
2009-04-14 13:30:00,39.13,39.27,39.12,39.12,151600.0,23.4239,23.5077,23.4179,23.4179,151600.0
2009-04-14 13:40:00,39.12,39.17,39.08,39.08,72800.0,23.4179,23.4478,23.3939,23.3939,72800.0
2009-04-14 13:50:00,39.09,39.15,39.04,39.11,113800.0,23.3999,23.4358,23.37,23.4119,113800.0
2009-04-14 14:00:00,39.12,39.12,38.87,38.89,326400.0,23.4179,23.4179,23.2682,23.2802,326400.0
2009-04-14 14:10:00,38.91,38.97,38.85,38.91,178800.0,23.2922,23.3281,23.2563,23.2922,178800.0
2009-04-14 14:20:00,38.91,38.98,38.82,38.94,260400.0,23.2922,23.3341,23.2383,23.3101,260400.0
2009-04-14 14:30:00,38.94,38.98,38.78,38.9,146600.0,23.3101,23.3341,23.2143,23.2862,146600.0
2009-04-14 14:40:00,38.89,38.95,38.79,38.82,134700.0,23.2802,23.3161,23.2203,23.2383,134700.0
2009-04-14 14:50:00,38.81,38.84,38.61,38.73,287500.0,23.2323,23.2503,23.1126,23.1844,287500.0
2009-04-14 15:00:00,38.72,38.89,38.54,38.55,320600.0,23.1784,23.2802,23.0707,23.0767,320600.0
2009-04-14 15:10:00,38.55,38.62,38.42,38.57,360100.0,23.0767,23.1186,22.9988,23.0886,360100.0
2009-04-14 15:20:00,38.57,38.58,38.3,38.41,419900.0,23.0886,23.0946,22.927,22.9929,419900.0
2009-04-14 15:30:00,38.41,38.45,38.22,38.22,375900.0,22.9929,23.0168,22.8791,22.8791,375900.0
2009-04-14 15:40:00,38.21,38.36,38.19,38.21,603300.0,22.8731,22.9629,22.8612,22.8731,603300.0
2009-04-14 15:50:00,38.22,38.25,38.08,38.14,828800.0,22.8791,22.8971,22.7953,22.8312,828800.0
2009-04-15 09:30:00,37.96,38.15,37.15,37.82,492000.0,22.7235,22.8372,22.2386,22.6397,492000.0
2009-04-15 09:40:00,37.8,38.21,37.57,37.94,246700.0,22.6277,22.8731,22.49,22.7115,246700.0
2009-04-15 09:50:00,37.94,38.19,37.91,38.07,224700.0,22.7115,22.8612,22.6936,22.7893,224700.0
2009-04-15 10:00:00,38.07,38.11,37.96,38.08,276700.0,22.7893,22.8133,22.7235,22.7953,276700.0
2009-04-15 10:10:00,38.09,38.2,37.78,37.82,198800.0,22.8013,22.8672,22.6157,22.6397,198800.0
2009-04-15 10:20:00,37.81,37.86,37.62,37.64,246300.0,22.6337,22.6636,22.52,22.5319,246300.0
2009-04-15 10:30:00,37.64,37.66,37.45,37.56,279100.0,22.5319,22.5439,22.4182,22.484,279100.0
2009-04-15 10:40:00,37.56,37.6,37.33,37.36,167700.0,22.484,22.508,22.3464,22.3643,167700.0
2009-04-15 10:50:00,37.36,37.36,37.14,37.19,249800.0,22.3643,22.3643,22.2326,22.2625,249800.0
2009-04-15 11:00:00,37.17,37.42,37.17,37.41,116500.0,22.2506,22.4002,22.2506,22.3942,116500.0
2009-04-15 11:10:00,37.42,37.56,37.33,37.4,161800.0,22.4002,22.484,22.3464,22.3883,161800.0
2009-04-15 11:20:00,37.4,37.53,37.38,37.45,120500.0,22.3883,22.4661,22.3763,22.4182,120500.0
2009-04-15 11:30:00,37.45,37.72,37.44,37.65,102000.0,22.4182,22.5798,22.4122,22.5379,102000.0
2009-04-15 11:40:00,37.65,37.68,37.52,37.54,78800.0,22.5379,22.5559,22.4601,22.4721,78800.0
2009-04-15 11:50:00,37.54,37.72,37.46,37.7,158900.0,22.4721,22.5798,22.4242,22.5678,158900.0
2009-04-15 12:00:00,37.7,37.72,37.6,37.65,108700.0,22.5678,22.5798,22.508,22.5379,108700.0
2009-04-15 12:10:00,37.66,37.71,37.64,37.66,89100.0,22.5439,22.5738,22.5319,22.5439,89100.0
2009-04-15 12:20:00,37.66,37.79,37.64,37.66,68400.0,22.5439,22.6217,22.5319,22.5439,68400.0
2009-04-15 12:30:00,37.66,37.73,37.58,37.7,165200.0,22.5439,22.5858,22.496,22.5678,165200.0
2009-04-15 12:40:00,37.7,37.84,37.68,37.81,112300.0,22.5678,22.6516,22.5559,22.6337,112300.0
2009-04-15 12:50:00,37.82,37.89,37.77,37.87,105800.0,22.6397,22.6816,22.6097,22.6696,105800.0
2009-04-15 13:00:00,37.88,37.92,37.67,37.67,80600.0,22.6756,22.6995,22.5499,22.5499,80600.0
2009-04-15 13:10:00,37.7,37.7,37.54,37.54,56400.0,22.5678,22.5678,22.4721,22.4721,56400.0
2009-04-15 13:20:00,37.55,37.58,37.4,37.54,73600.0,22.4781,22.496,22.3883,22.4721,73600.0
2009-04-15 13:30:00,37.56,37.56,37.41,37.41,57200.0,22.484,22.484,22.3942,22.3942,57200.0
2009-04-15 13:40:00,37.41,37.42,37.25,37.25,126200.0,22.3942,22.4002,22.2985,22.2985,126200.0
2009-04-15 13:50:00,37.26,37.29,37.2,37.27,114300.0,22.3045,22.3224,22.2685,22.3104,114300.0
2009-04-15 14:00:00,37.29,37.52,37.26,37.5,103300.0,22.3224,22.4601,22.3045,22.4481,103300.0
2009-04-15 14:10:00,37.49,37.54,37.25,37.28,130500.0,22.4421,22.4721,22.2985,22.3164,130500.0
2009-04-15 14:20:00,37.26,37.29,37.22,37.25,51300.0,22.3045,22.3224,22.2805,22.2985,51300.0
2009-04-15 14:30:00,37.24,37.33,37.2,37.23,55200.0,22.2925,22.3464,22.2685,22.2865,55200.0
2009-04-15 14:40:00,37.22,37.28,37.17,37.24,59900.0,22.2805,22.3164,22.2506,22.2925,59900.0
2009-04-15 14:50:00,37.25,37.25,37.15,37.23,128500.0,22.2985,22.2985,22.2386,22.2865,128500.0
2009-04-15 15:00:00,37.23,37.4,37.22,37.31,92200.0,22.2865,22.3883,22.2805,22.3344,92200.0
2009-04-15 15:10:00,37.32,37.49,37.3,37.45,95500.0,22.3404,22.4421,22.3284,22.4182,95500.0
2009-04-15 15:20:00,37.45,37.48,37.35,37.46,113600.0,22.4182,22.4361,22.3583,22.4242,113600.0
2009-04-15 15:30:00,37.46,37.6,37.41,37.57,152900.0,22.4242,22.508,22.3942,22.49,152900.0
2009-04-15 15:40:00,37.57,37.8,37.57,37.77,326600.0,22.49,22.6277,22.49,22.6097,326600.0
2009-04-15 15:50:00,37.78,37.88,37.71,37.77,442600.0,22.6157,22.6756,22.5738,22.6097,442600.0
2009-04-16 09:30:00,38.35,38.5,37.73,37.82,310200.0,22.9569,23.0467,22.5858,22.6397,310200.0
2009-04-16 09:40:00,37.83,37.84,37.43,37.62,247400.0,22.6457,22.6516,22.4062,22.52,247400.0
2009-04-16 09:50:00,37.63,37.92,37.52,37.88,258000.0,22.5259,22.6995,22.4601,22.6756,258000.0
2009-04-16 10:00:00,37.88,38.0,37.64,37.89,309100.0,22.6756,22.7474,22.5319,22.6816,309100.0
2009-04-16 10:10:00,37.89,38.0,37.88,37.99,180800.0,22.6816,22.7474,22.6756,22.7414,180800.0
2009-04-16 10:20:00,37.99,38.01,37.93,38.0,181100.0,22.7414,22.7534,22.7055,22.7474,181100.0
2009-04-16 10:30:00,38.0,38.01,37.86,37.98,171000.0,22.7474,22.7534,22.6636,22.7355,171000.0
2009-04-16 10:40:00,37.98,37.99,37.72,37.82,103800.0,22.7355,22.7414,22.5798,22.6397,103800.0
2009-04-16 10:50:00,37.83,37.9,37.75,37.89,68700.0,22.6457,22.6876,22.5978,22.6816,68700.0
2009-04-16 11:00:00,37.87,38.08,37.86,38.08,111400.0,22.6696,22.7953,22.6636,22.7953,111400.0
2009-04-16 11:10:00,38.08,38.17,38.03,38.15,112800.0,22.7953,22.8492,22.7654,22.8372,112800.0
2009-04-16 11:20:00,38.16,38.36,38.15,38.35,101900.0,22.8432,22.9629,22.8372,22.9569,101900.0
2009-04-16 11:30:00,38.35,38.45,38.32,38.41,98300.0,22.9569,23.0168,22.939,22.9929,98300.0
2009-04-16 11:40:00,38.42,38.53,38.37,38.52,185300.0,22.9988,23.0647,22.9689,23.0587,185300.0
2009-04-16 11:50:00,38.52,38.67,38.51,38.65,199200.0,23.0587,23.1485,23.0527,23.1365,199200.0
2009-04-16 12:00:00,38.65,38.65,38.43,38.43,215300.0,23.1365,23.1365,23.0048,23.0048,215300.0
2009-04-16 12:10:00,38.44,38.55,38.33,38.34,109600.0,23.0108,23.0767,22.945,22.951,109600.0
2009-04-16 12:20:00,38.35,38.39,38.16,38.18,155600.0,22.9569,22.9809,22.8432,22.8552,155600.0
2009-04-16 12:30:00,38.17,38.35,38.17,38.34,127000.0,22.8492,22.9569,22.8492,22.951,127000.0
2009-04-16 12:40:00,38.34,38.48,38.32,38.45,101100.0,22.951,23.0348,22.939,23.0168,101100.0
2009-04-16 12:50:00,38.45,38.59,38.44,38.51,93700.0,23.0168,23.1006,23.0108,23.0527,93700.0
2009-04-16 13:00:00,38.51,38.71,38.48,38.57,171200.0,23.0527,23.1724,23.0348,23.0886,171200.0
2009-04-16 13:10:00,38.58,38.58,38.32,38.32,145500.0,23.0946,23.0946,22.939,22.939,145500.0
2009-04-16 13:20:00,38.33,38.45,38.32,38.4,168200.0,22.945,23.0168,22.939,22.9869,168200.0
2009-04-16 13:30:00,38.4,38.41,38.29,38.29,176600.0,22.9869,22.9929,22.921,22.921,176600.0
2009-04-16 13:40:00,38.29,38.34,38.18,38.28,146900.0,22.921,22.951,22.8552,22.915,146900.0
2009-04-16 13:50:00,38.28,38.34,38.21,38.3,77400.0,22.915,22.951,22.8731,22.927,77400.0
2009-04-16 14:00:00,38.32,38.41,38.31,38.31,119100.0,22.939,22.9929,22.933,22.933,119100.0
2009-04-16 14:10:00,38.31,38.41,38.3,38.36,112800.0,22.933,22.9929,22.927,22.9629,112800.0
2009-04-16 14:20:00,38.36,38.43,38.24,38.42,291900.0,22.9629,23.0048,22.8911,22.9988,291900.0
2009-04-16 14:30:00,38.42,38.5,38.38,38.49,123800.0,22.9988,23.0467,22.9749,23.0408,123800.0
2009-04-16 14:40:00,38.49,38.58,38.45,38.54,177400.0,23.0408,23.0946,23.0168,23.0707,177400.0
2009-04-16 14:50:00,38.55,38.88,38.54,38.79,266200.0,23.0767,23.2742,23.0707,23.2203,266200.0
2009-04-16 15:00:00,38.8,38.8,38.59,38.7,177400.0,23.2263,23.2263,23.1006,23.1665,177400.0
2009-04-16 15:10:00,38.71,38.83,38.7,38.78,249300.0,23.1724,23.2443,23.1665,23.2143,249300.0
2009-04-16 15:20:00,38.78,38.86,38.61,38.62,268300.0,23.2143,23.2622,23.1126,23.1186,268300.0
2009-04-16 15:30:00,38.62,38.74,38.52,38.69,301800.0,23.1186,23.1904,23.0587,23.1605,301800.0
2009-04-16 15:40:00,38.7,38.79,38.48,38.49,377800.0,23.1665,23.2203,23.0348,23.0408,377800.0
2009-04-16 15:50:00,38.49,38.7,38.45,38.53,612400.0,23.0408,23.1665,23.0168,23.0647,612400.0
2009-04-17 09:30:00,38.59,39.0,38.05,38.26,650800.0,23.1006,23.346,22.7774,22.9031,650800.0
2009-04-17 09:40:00,38.26,38.31,37.89,38.1,187100.0,22.9031,22.933,22.6816,22.8073,187100.0
2009-04-17 09:50:00,38.1,38.5,37.94,38.35,276600.0,22.8073,23.0467,22.7115,22.9569,276600.0
2009-04-17 10:00:00,38.35,38.5,38.3,38.5,180300.0,22.9569,23.0467,22.927,23.0467,180300.0
2009-04-17 10:10:00,38.49,38.72,38.34,38.64,264200.0,23.0408,23.1784,22.951,23.1305,264200.0
2009-04-17 10:20:00,38.64,38.85,38.62,38.7,164800.0,23.1305,23.2563,23.1186,23.1665,164800.0
2009-04-17 10:30:00,38.69,38.72,38.5,38.68,116100.0,23.1605,23.1784,23.0467,23.1545,116100.0
2009-04-17 10:40:00,38.68,38.73,38.61,38.65,89700.0,23.1545,23.1844,23.1126,23.1365,89700.0
2009-04-17 10:50:00,38.65,38.67,38.51,38.52,108600.0,23.1365,23.1485,23.0527,23.0587,108600.0
2009-04-17 11:00:00,38.52,38.65,38.5,38.65,110400.0,23.0587,23.1365,23.0467,23.1365,110400.0
2009-04-17 11:10:00,38.66,38.72,38.6,38.66,132900.0,23.1425,23.1784,23.1066,23.1425,132900.0
2009-04-17 11:20:00,38.65,38.93,38.64,38.86,151100.0,23.1365,23.3041,23.1305,23.2622,151100.0
2009-04-17 11:30:00,38.86,38.98,38.83,38.89,118200.0,23.2622,23.3341,23.2443,23.2802,118200.0
2009-04-17 11:40:00,38.89,39.04,38.84,39.04,171000.0,23.2802,23.37,23.2503,23.37,171000.0
2009-04-17 11:50:00,39.05,39.33,39.0,39.33,314700.0,23.376,23.5436,23.346,23.5436,314700.0
2009-04-17 12:00:00,39.32,39.37,39.24,39.35,170500.0,23.5376,23.5675,23.4897,23.5556,170500.0
2009-04-17 12:10:00,39.35,39.48,39.34,39.46,212000.0,23.5556,23.6334,23.5496,23.6214,212000.0
2009-04-17 12:20:00,39.46,39.53,39.4,39.5,353100.0,23.6214,23.6633,23.5855,23.6454,353100.0
2009-04-17 12:30:00,39.52,39.54,39.45,39.48,277200.0,23.6573,23.6693,23.6154,23.6334,277200.0
2009-04-17 12:40:00,39.49,39.66,39.47,39.66,261400.0,23.6394,23.7411,23.6274,23.7411,261400.0
2009-04-17 12:50:00,39.66,39.77,39.63,39.73,179100.0,23.7411,23.807,23.7232,23.783,179100.0
2009-04-17 13:00:00,39.73,39.83,39.72,39.81,291900.0,23.783,23.8429,23.777,23.8309,291900.0
2009-04-17 13:10:00,39.8,39.84,39.72,39.73,141700.0,23.8249,23.8489,23.777,23.783,141700.0
2009-04-17 13:20:00,39.73,39.82,39.72,39.78,140900.0,23.783,23.8369,23.777,23.813,140900.0
2009-04-17 13:30:00,39.78,39.88,39.74,39.87,141800.0,23.813,23.8728,23.789,23.8668,141800.0
2009-04-17 13:40:00,39.88,40.0,39.87,39.87,154300.0,23.8728,23.9447,23.8668,23.8668,154300.0
2009-04-17 13:50:00,39.88,39.88,39.83,39.86,92200.0,23.8728,23.8728,23.8429,23.8609,92200.0
2009-04-17 14:00:00,39.86,39.88,39.58,39.61,176100.0,23.8609,23.8728,23.6932,23.7112,176100.0
2009-04-17 14:10:00,39.62,39.83,39.53,39.75,240700.0,23.7172,23.8429,23.6633,23.795,240700.0
2009-04-17 14:20:00,39.74,39.78,39.55,39.56,152400.0,23.789,23.813,23.6753,23.6813,152400.0
2009-04-17 14:30:00,39.57,39.67,39.56,39.67,163100.0,23.6873,23.7471,23.6813,23.7471,163100.0
2009-04-17 14:40:00,39.66,39.68,39.47,39.48,171400.0,23.7411,23.7531,23.6274,23.6334,171400.0
2009-04-17 14:50:00,39.47,39.5,39.32,39.41,197000.0,23.6274,23.6454,23.5376,23.5915,197000.0
2009-04-17 15:00:00,39.41,39.56,39.4,39.51,146500.0,23.5915,23.6813,23.5855,23.6513,146500.0
2009-04-17 15:10:00,39.51,39.7,39.51,39.54,234800.0,23.6513,23.7651,23.6513,23.6693,234800.0
2009-04-17 15:20:00,39.53,39.73,39.53,39.65,339100.0,23.6633,23.783,23.6633,23.7351,339100.0
2009-04-17 15:30:00,39.65,39.67,39.38,39.53,399200.0,23.7351,23.7471,23.5735,23.6633,399200.0
2009-04-17 15:40:00,39.53,39.69,39.48,39.5,392800.0,23.6633,23.7591,23.6334,23.6454,392800.0
2009-04-17 15:50:00,39.5,39.64,39.39,39.51,645800.0,23.6454,23.7292,23.5795,23.6513,645800.0
2009-04-20 09:30:00,38.99,39.0,38.52,38.56,307400.0,23.3401,23.346,23.0587,23.0827,307400.0
2009-04-20 09:40:00,38.57,38.58,38.26,38.33,258800.0,23.0886,23.0946,22.9031,22.945,258800.0
2009-04-20 09:50:00,38.33,38.49,38.15,38.49,177200.0,22.945,23.0408,22.8372,23.0408,177200.0
2009-04-20 10:00:00,38.47,38.56,38.32,38.45,167200.0,23.0288,23.0827,22.939,23.0168,167200.0
2009-04-20 10:10:00,38.44,38.44,38.24,38.36,167700.0,23.0108,23.0108,22.8911,22.9629,167700.0
2009-04-20 10:20:00,38.35,38.41,38.12,38.34,113400.0,22.9569,22.9929,22.8193,22.951,113400.0
2009-04-20 10:30:00,38.34,38.47,38.21,38.37,89900.0,22.951,23.0288,22.8731,22.9689,89900.0
2009-04-20 10:40:00,38.38,38.39,38.19,38.22,106200.0,22.9749,22.9809,22.8612,22.8791,106200.0
2009-04-20 10:50:00,38.21,38.28,38.15,38.19,76100.0,22.8731,22.915,22.8372,22.8612,76100.0
2009-04-20 11:00:00,38.18,38.19,38.07,38.17,95300.0,22.8552,22.8612,22.7893,22.8492,95300.0
2009-04-20 11:10:00,38.17,38.26,38.16,38.26,60600.0,22.8492,22.9031,22.8432,22.9031,60600.0
2009-04-20 11:20:00,38.25,38.4,38.21,38.38,157600.0,22.8971,22.9869,22.8731,22.9749,157600.0
2009-04-20 11:30:00,38.39,38.41,38.2,38.28,131500.0,22.9809,22.9929,22.8672,22.915,131500.0
2009-04-20 11:40:00,38.27,38.34,38.22,38.34,56500.0,22.9091,22.951,22.8791,22.951,56500.0
2009-04-20 11:50:00,38.34,38.52,38.24,38.27,100700.0,22.951,23.0587,22.8911,22.9091,100700.0
2009-04-20 12:00:00,38.29,38.37,38.24,38.35,61600.0,22.921,22.9689,22.8911,22.9569,61600.0
2009-04-20 12:10:00,38.35,38.35,38.2,38.22,102000.0,22.9569,22.9569,22.8672,22.8791,102000.0
2009-04-20 12:20:00,38.22,38.46,38.22,38.42,52500.0,22.8791,23.0228,22.8791,22.9988,52500.0
2009-04-20 12:30:00,38.42,38.56,38.41,38.51,123600.0,22.9988,23.0827,22.9929,23.0527,123600.0
2009-04-20 12:40:00,38.51,38.75,38.51,38.75,148800.0,23.0527,23.1964,23.0527,23.1964,148800.0
2009-04-20 12:50:00,38.75,38.85,38.74,38.81,187900.0,23.1964,23.2563,23.1904,23.2323,187900.0
2009-04-20 13:00:00,38.81,38.85,38.65,38.66,161200.0,23.2323,23.2563,23.1365,23.1425,161200.0
2009-04-20 13:10:00,38.66,38.67,38.58,38.64,61800.0,23.1425,23.1485,23.0946,23.1305,61800.0
2009-04-20 13:20:00,38.64,38.69,38.58,38.61,93700.0,23.1305,23.1605,23.0946,23.1126,93700.0
2009-04-20 13:30:00,38.61,38.66,38.57,38.65,80700.0,23.1126,23.1425,23.0886,23.1365,80700.0
2009-04-20 13:40:00,38.65,38.77,38.61,38.65,112800.0,23.1365,23.2084,23.1126,23.1365,112800.0
2009-04-20 13:50:00,38.65,38.79,38.65,38.69,72700.0,23.1365,23.2203,23.1365,23.1605,72700.0
2009-04-20 14:00:00,38.69,38.7,38.63,38.68,84300.0,23.1605,23.1665,23.1246,23.1545,84300.0
2009-04-20 14:10:00,38.68,38.79,38.52,38.75,423600.0,23.1545,23.2203,23.0587,23.1964,423600.0
2009-04-20 14:20:00,38.75,38.85,38.68,38.83,316100.0,23.1964,23.2563,23.1545,23.2443,316100.0
2009-04-20 14:30:00,38.84,38.84,38.61,38.64,194600.0,23.2503,23.2503,23.1126,23.1305,194600.0
2009-04-20 14:40:00,38.64,38.84,38.63,38.81,104700.0,23.1305,23.2503,23.1246,23.2323,104700.0
2009-04-20 14:50:00,38.81,38.84,38.58,38.62,174300.0,23.2323,23.2503,23.0946,23.1186,174300.0
2009-04-20 15:00:00,38.62,38.72,38.55,38.69,185400.0,23.1186,23.1784,23.0767,23.1605,185400.0
2009-04-20 15:10:00,38.69,38.77,38.67,38.7,103300.0,23.1605,23.2084,23.1485,23.1665,103300.0
2009-04-20 15:20:00,38.7,38.71,38.57,38.58,260300.0,23.1665,23.1724,23.0886,23.0946,260300.0
2009-04-20 15:30:00,38.58,38.83,38.58,38.63,292100.0,23.0946,23.2443,23.0946,23.1246,292100.0
2009-04-20 15:40:00,38.63,38.86,38.58,38.82,379100.0,23.1246,23.2622,23.0946,23.2383,379100.0
2009-04-20 15:50:00,38.82,38.83,38.59,38.62,478000.0,23.2383,23.2443,23.1006,23.1186,478000.0
2009-04-21 09:30:00,38.32,38.93,38.24,38.86,230900.0,22.939,23.3041,22.8911,23.2622,230900.0
2009-04-21 09:40:00,38.87,39.06,38.57,38.63,274100.0,23.2682,23.382,23.0886,23.1246,274100.0
2009-04-21 09:50:00,38.63,39.23,38.62,39.19,267900.0,23.1246,23.4837,23.1186,23.4598,267900.0
2009-04-21 10:00:00,39.17,39.19,38.74,38.92,160500.0,23.4478,23.4598,23.1904,23.2982,160500.0
2009-04-21 10:10:00,38.92,39.03,38.81,38.82,191100.0,23.2982,23.364,23.2323,23.2383,191100.0
2009-04-21 10:20:00,38.82,38.88,38.61,38.61,142100.0,23.2383,23.2742,23.1126,23.1126,142100.0
2009-04-21 10:30:00,38.62,38.64,38.5,38.61,138200.0,23.1186,23.1305,23.0467,23.1126,138200.0
2009-04-21 10:40:00,38.6,38.74,38.5,38.64,119900.0,23.1066,23.1904,23.0467,23.1305,119900.0
2009-04-21 10:50:00,38.66,38.91,38.64,38.89,66100.0,23.1425,23.2922,23.1305,23.2802,66100.0
2009-04-21 11:00:00,38.89,39.04,38.88,38.97,110600.0,23.2802,23.37,23.2742,23.3281,110600.0
2009-04-21 11:10:00,38.97,39.2,38.91,39.13,172100.0,23.3281,23.4658,23.2922,23.4239,172100.0
2009-04-21 11:20:00,39.14,39.28,39.12,39.15,151400.0,23.4299,23.5137,23.4179,23.4358,151400.0
2009-04-21 11:30:00,39.14,39.19,39.08,39.12,68400.0,23.4299,23.4598,23.3939,23.4179,68400.0
2009-04-21 11:40:00,39.11,39.43,39.11,39.41,98200.0,23.4119,23.6035,23.4119,23.5915,98200.0
2009-04-21 11:50:00,39.4,39.59,39.34,39.46,140900.0,23.5855,23.6992,23.5496,23.6214,140900.0
2009-04-21 12:00:00,39.49,39.67,39.43,39.45,97500.0,23.6394,23.7471,23.6035,23.6154,97500.0
2009-04-21 12:10:00,39.46,39.48,39.31,39.37,82700.0,23.6214,23.6334,23.5316,23.5675,82700.0
2009-04-21 12:20:00,39.38,39.4,39.32,39.33,70100.0,23.5735,23.5855,23.5376,23.5436,70100.0
2009-04-21 12:30:00,39.33,39.47,39.24,39.28,73400.0,23.5436,23.6274,23.4897,23.5137,73400.0
2009-04-21 12:40:00,39.27,39.45,39.25,39.41,65300.0,23.5077,23.6154,23.4957,23.5915,65300.0
2009-04-21 12:50:00,39.42,39.5,39.32,39.38,99200.0,23.5975,23.6454,23.5376,23.5735,99200.0
2009-04-21 13:00:00,39.39,39.5,39.35,39.45,106700.0,23.5795,23.6454,23.5556,23.6154,106700.0
2009-04-21 13:10:00,39.46,39.57,39.34,39.36,91300.0,23.6214,23.6873,23.5496,23.5615,91300.0
2009-04-21 13:20:00,39.36,39.44,39.36,39.39,105800.0,23.5615,23.6094,23.5615,23.5795,105800.0
2009-04-21 13:30:00,39.4,39.44,39.33,39.33,106000.0,23.5855,23.6094,23.5436,23.5436,106000.0
2009-04-21 13:40:00,39.33,39.52,39.32,39.51,96600.0,23.5436,23.6573,23.5376,23.6513,96600.0
2009-04-21 13:50:00,39.51,39.53,39.4,39.52,82500.0,23.6513,23.6633,23.5855,23.6573,82500.0
2009-04-21 14:00:00,39.53,39.6,39.38,39.45,84300.0,23.6633,23.7052,23.5735,23.6154,84300.0
2009-04-21 14:10:00,39.45,39.48,39.21,39.31,86500.0,23.6154,23.6334,23.4718,23.5316,86500.0
2009-04-21 14:20:00,39.3,39.44,39.28,39.39,87600.0,23.5256,23.6094,23.5137,23.5795,87600.0
2009-04-21 14:30:00,39.4,39.59,39.4,39.56,115100.0,23.5855,23.6992,23.5855,23.6813,115100.0
2009-04-21 14:40:00,39.57,39.74,39.56,39.74,176100.0,23.6873,23.789,23.6813,23.789,176100.0
2009-04-21 14:50:00,39.74,39.76,39.53,39.61,117600.0,23.789,23.801,23.6633,23.7112,117600.0
2009-04-21 15:00:00,39.61,39.94,39.56,39.92,148300.0,23.7112,23.9087,23.6813,23.8968,148300.0
2009-04-21 15:10:00,39.91,40.07,39.9,40.01,214700.0,23.8908,23.9866,23.8848,23.9506,214700.0
2009-04-21 15:20:00,40.01,40.04,39.81,39.83,146100.0,23.9506,23.9686,23.8309,23.8429,146100.0
2009-04-21 15:30:00,39.83,39.96,39.69,39.96,195700.0,23.8429,23.9207,23.7591,23.9207,195700.0
2009-04-21 15:40:00,39.96,39.98,39.75,39.85,263900.0,23.9207,23.9327,23.795,23.8549,263900.0
2009-04-21 15:50:00,39.85,40.01,39.83,39.98,366600.0,23.8549,23.9506,23.8429,23.9327,366600.0
2009-04-22 09:30:00,39.48,39.9,39.29,39.68,196300.0,23.6334,23.8848,23.5196,23.7531,196300.0
2009-04-22 09:40:00,39.68,39.86,39.57,39.7,168000.0,23.7531,23.8609,23.6873,23.7651,168000.0
2009-04-22 09:50:00,39.71,39.95,39.5,39.92,157300.0,23.7711,23.9147,23.6454,23.8968,157300.0
2009-04-22 10:00:00,39.92,40.41,39.92,40.4,333000.0,23.8968,24.1901,23.8968,24.1841,333000.0
2009-04-22 10:10:00,40.4,40.8,40.33,40.65,184800.0,24.1841,24.4236,24.1422,24.3338,184800.0
2009-04-22 10:20:00,40.66,40.85,40.52,40.75,211100.0,24.3397,24.4535,24.2559,24.3936,211100.0
2009-04-22 10:30:00,40.73,40.84,40.58,40.78,185900.0,24.3817,24.4475,24.2919,24.4116,185900.0
2009-04-22 10:40:00,40.77,41.1,40.76,41.05,233600.0,24.4056,24.6031,24.3996,24.5732,233600.0
2009-04-22 10:50:00,41.08,41.37,41.04,41.2,304200.0,24.5912,24.7648,24.5672,24.663,304200.0
2009-04-22 11:00:00,41.21,41.49,41.21,41.37,417500.0,24.669,24.8366,24.669,24.7648,417500.0
2009-04-22 11:10:00,41.36,41.65,41.27,41.58,262100.0,24.7588,24.9324,24.7049,24.8905,262100.0
2009-04-22 11:20:00,41.6,41.89,41.51,41.87,200300.0,24.9024,25.076,24.8486,25.0641,200300.0
2009-04-22 11:30:00,41.89,41.96,41.74,41.77,232700.0,25.076,25.118,24.9863,25.0042,232700.0
2009-04-22 11:40:00,41.76,41.99,41.76,41.96,162200.0,24.9982,25.1359,24.9982,25.118,162200.0
2009-04-22 11:50:00,41.95,42.06,41.89,42.06,200100.0,25.112,25.1778,25.076,25.1778,200100.0
2009-04-22 12:00:00,42.05,42.06,41.8,41.96,157500.0,25.1718,25.1778,25.0222,25.118,157500.0
2009-04-22 12:10:00,41.95,41.98,41.85,41.92,115600.0,25.112,25.1299,25.0521,25.094,115600.0
2009-04-22 12:20:00,41.92,41.95,41.28,41.31,295900.0,25.094,25.112,24.7109,24.7288,295900.0
2009-04-22 12:30:00,41.31,41.32,40.96,41.17,283800.0,24.7288,24.7348,24.5193,24.645,283800.0
2009-04-22 12:40:00,41.17,41.24,40.84,40.93,123600.0,24.645,24.6869,24.4475,24.5014,123600.0
2009-04-22 12:50:00,40.92,40.94,40.64,40.89,267700.0,24.4954,24.5074,24.3278,24.4774,267700.0
2009-04-22 13:00:00,40.89,40.94,40.74,40.81,96000.0,24.4774,24.5074,24.3876,24.4295,96000.0
2009-04-22 13:10:00,40.82,41.08,40.61,40.91,117500.0,24.4355,24.5912,24.3098,24.4894,117500.0
2009-04-22 13:20:00,40.92,41.21,40.9,41.07,130400.0,24.4954,24.669,24.4834,24.5852,130400.0
2009-04-22 13:30:00,41.07,41.52,41.06,41.5,135900.0,24.5852,24.8546,24.5792,24.8426,135900.0
2009-04-22 13:40:00,41.49,41.53,41.34,41.47,97700.0,24.8366,24.8605,24.7468,24.8246,97700.0
2009-04-22 13:50:00,41.47,41.58,41.24,41.29,176300.0,24.8246,24.8905,24.6869,24.7169,176300.0
2009-04-22 14:00:00,41.29,41.3,41.2,41.22,149000.0,24.7169,24.7229,24.663,24.675,149000.0
2009-04-22 14:10:00,41.22,41.59,41.21,41.48,106000.0,24.675,24.8965,24.669,24.8306,106000.0
2009-04-22 14:20:00,41.49,41.55,41.36,41.49,88100.0,24.8366,24.8725,24.7588,24.8366,88100.0
2009-04-22 14:30:00,41.5,41.72,41.5,41.64,154800.0,24.8426,24.9743,24.8426,24.9264,154800.0
2009-04-22 14:40:00,41.64,41.75,41.62,41.72,127200.0,24.9264,24.9922,24.9144,24.9743,127200.0
2009-04-22 14:50:00,41.72,41.79,41.38,41.48,150700.0,24.9743,25.0162,24.7708,24.8306,150700.0
2009-04-22 15:00:00,41.46,41.49,41.2,41.22,301700.0,24.8186,24.8366,24.663,24.675,301700.0
2009-04-22 15:10:00,41.23,41.4,40.83,40.98,429300.0,24.681,24.7827,24.4415,24.5313,429300.0
2009-04-22 15:20:00,40.98,41.01,40.58,40.64,536200.0,24.5313,24.5493,24.2919,24.3278,536200.0
2009-04-22 15:30:00,40.65,40.71,40.3,40.5,614800.0,24.3338,24.3697,24.1242,24.244,614800.0
2009-04-22 15:40:00,40.49,40.52,40.16,40.21,448300.0,24.238,24.2559,24.0404,24.0704,448300.0
2009-04-22 15:50:00,40.21,40.25,39.73,39.76,1007400.0,24.0704,24.0943,23.783,23.801,1007400.0
2009-04-23 09:30:00,40.19,40.58,40.15,40.47,312900.0,24.0584,24.2919,24.0345,24.226,312900.0
2009-04-23 09:40:00,40.44,40.6,40.21,40.52,238400.0,24.2081,24.3038,24.0704,24.2559,238400.0
2009-04-23 09:50:00,40.55,40.59,40.19,40.23,136200.0,24.2739,24.2978,24.0584,24.0823,136200.0
2009-04-23 10:00:00,40.2,40.2,39.75,39.75,173800.0,24.0644,24.0644,23.795,23.795,173800.0
2009-04-23 10:10:00,39.78,40.18,39.78,40.08,127800.0,23.813,24.0524,23.813,23.9926,127800.0
2009-04-23 10:20:00,40.1,40.21,39.93,40.17,117300.0,24.0045,24.0704,23.9028,24.0464,117300.0
2009-04-23 10:30:00,40.17,40.4,40.08,40.29,93600.0,24.0464,24.1841,23.9926,24.1183,93600.0
2009-04-23 10:40:00,40.31,40.39,39.76,39.92,136300.0,24.1302,24.1781,23.801,23.8968,136300.0
2009-04-23 10:50:00,39.9,39.93,39.45,39.53,177700.0,23.8848,23.9028,23.6154,23.6633,177700.0
2009-04-23 11:00:00,39.51,39.68,39.47,39.53,142500.0,23.6513,23.7531,23.6274,23.6633,142500.0
2009-04-23 11:10:00,39.51,39.57,39.0,39.15,173800.0,23.6513,23.6873,23.346,23.4358,173800.0
2009-04-23 11:20:00,39.15,39.41,39.12,39.31,120200.0,23.4358,23.5915,23.4179,23.5316,120200.0
2009-04-23 11:30:00,39.31,39.34,39.04,39.3,96700.0,23.5316,23.5496,23.37,23.5256,96700.0
2009-04-23 11:40:00,39.29,39.37,39.17,39.2,91400.0,23.5196,23.5675,23.4478,23.4658,91400.0
2009-04-23 11:50:00,39.2,39.34,38.91,38.94,193500.0,23.4658,23.5496,23.2922,23.3101,193500.0
2009-04-23 12:00:00,38.95,38.96,38.72,38.96,203500.0,23.3161,23.3221,23.1784,23.3221,203500.0
2009-04-23 12:10:00,38.96,39.16,38.93,39.16,135700.0,23.3221,23.4418,23.3041,23.4418,135700.0
2009-04-23 12:20:00,39.15,39.34,39.15,39.29,101300.0,23.4358,23.5496,23.4358,23.5196,101300.0
2009-04-23 12:30:00,39.28,39.33,39.01,39.33,98000.0,23.5137,23.5436,23.352,23.5436,98000.0
2009-04-23 12:40:00,39.33,39.57,39.33,39.57,68900.0,23.5436,23.6873,23.5436,23.6873,68900.0
2009-04-23 12:50:00,39.57,39.61,39.46,39.55,86700.0,23.6873,23.7112,23.6214,23.6753,86700.0
2009-04-23 13:00:00,39.55,39.63,39.43,39.55,90300.0,23.6753,23.7232,23.6035,23.6753,90300.0
2009-04-23 13:10:00,39.55,39.56,39.32,39.55,84500.0,23.6753,23.6813,23.5376,23.6753,84500.0
2009-04-23 13:20:00,39.56,39.88,39.53,39.7,110900.0,23.6813,23.8728,23.6633,23.7651,110900.0
2009-04-23 13:30:00,39.71,39.8,39.56,39.71,55000.0,23.7711,23.8249,23.6813,23.7711,55000.0
2009-04-23 13:40:00,39.74,39.75,39.51,39.55,60200.0,23.789,23.795,23.6513,23.6753,60200.0
2009-04-23 13:50:00,39.57,39.65,39.42,39.64,77700.0,23.6873,23.7351,23.5975,23.7292,77700.0
2009-04-23 14:00:00,39.65,39.65,39.36,39.37,187200.0,23.7351,23.7351,23.5615,23.5675,187200.0
2009-04-23 14:10:00,39.38,39.4,39.13,39.17,258700.0,23.5735,23.5855,23.4239,23.4478,258700.0
2009-04-23 14:20:00,39.16,39.43,39.13,39.38,107000.0,23.4418,23.6035,23.4239,23.5735,107000.0
2009-04-23 14:30:00,39.38,39.59,39.33,39.55,59200.0,23.5735,23.6992,23.5436,23.6753,59200.0
2009-04-23 14:40:00,39.56,39.75,39.54,39.67,145300.0,23.6813,23.795,23.6693,23.7471,145300.0
2009-04-23 14:50:00,39.67,39.7,39.29,39.33,134000.0,23.7471,23.7651,23.5196,23.5436,134000.0
2009-04-23 15:00:00,39.33,39.38,39.11,39.13,238700.0,23.5436,23.5735,23.4119,23.4239,238700.0
2009-04-23 15:10:00,39.13,39.13,38.86,38.91,166700.0,23.4239,23.4239,23.2622,23.2922,166700.0
2009-04-23 15:20:00,38.91,39.16,38.8,39.1,271900.0,23.2922,23.4418,23.2263,23.4059,271900.0
2009-04-23 15:30:00,39.11,39.24,38.94,39.12,315800.0,23.4119,23.4897,23.3101,23.4179,315800.0
2009-04-23 15:40:00,39.12,39.46,39.11,39.44,347600.0,23.4179,23.6214,23.4119,23.6094,347600.0
2009-04-23 15:50:00,39.44,39.62,39.38,39.47,426300.0,23.6094,23.7172,23.5735,23.6274,426300.0
2009-04-24 09:30:00,39.81,40.19,39.09,39.45,389200.0,23.8309,24.0584,23.3999,23.6154,389200.0
2009-04-24 09:40:00,39.44,39.56,39.27,39.39,167400.0,23.6094,23.6813,23.5077,23.5795,167400.0
2009-04-24 09:50:00,39.41,39.83,39.4,39.83,186500.0,23.5915,23.8429,23.5855,23.8429,186500.0
2009-04-24 10:00:00,39.79,40.06,39.64,39.64,291700.0,23.819,23.9806,23.7292,23.7292,291700.0
2009-04-24 10:10:00,39.67,39.71,39.49,39.64,196300.0,23.7471,23.7711,23.6394,23.7292,196300.0
2009-04-24 10:20:00,39.64,39.9,39.5,39.77,291700.0,23.7292,23.8848,23.6454,23.807,291700.0
2009-04-24 10:30:00,39.77,39.93,39.66,39.89,87100.0,23.807,23.9028,23.7411,23.8788,87100.0
2009-04-24 10:40:00,39.88,39.98,39.77,39.88,116200.0,23.8728,23.9327,23.807,23.8728,116200.0
2009-04-24 10:50:00,39.9,40.06,39.88,40.06,101100.0,23.8848,23.9806,23.8728,23.9806,101100.0
2009-04-24 11:00:00,40.06,40.1,39.83,40.04,90600.0,23.9806,24.0045,23.8429,23.9686,90600.0
2009-04-24 11:10:00,40.04,40.11,39.94,40.0,78800.0,23.9686,24.0105,23.9087,23.9447,78800.0
2009-04-24 11:20:00,39.99,40.17,39.95,40.16,110400.0,23.9387,24.0464,23.9147,24.0404,110400.0
2009-04-24 11:30:00,40.16,40.26,40.06,40.06,186000.0,24.0404,24.1003,23.9806,23.9806,186000.0
2009-04-24 11:40:00,40.06,40.22,39.97,40.13,105200.0,23.9806,24.0764,23.9267,24.0225,105200.0
2009-04-24 11:50:00,40.14,40.28,40.13,40.19,103700.0,24.0285,24.1123,24.0225,24.0584,103700.0
2009-04-24 12:00:00,40.19,40.23,40.06,40.22,67700.0,24.0584,24.0823,23.9806,24.0764,67700.0
2009-04-24 12:10:00,40.22,40.26,40.16,40.21,60500.0,24.0764,24.1003,24.0404,24.0704,60500.0
2009-04-24 12:20:00,40.22,40.35,40.19,40.28,88200.0,24.0764,24.1542,24.0584,24.1123,88200.0
2009-04-24 12:30:00,40.27,40.45,40.26,40.35,102800.0,24.1063,24.214,24.1003,24.1542,102800.0
2009-04-24 12:40:00,40.35,40.4,40.23,40.24,62100.0,24.1542,24.1841,24.0823,24.0883,62100.0
2009-04-24 12:50:00,40.24,40.5,40.21,40.49,95300.0,24.0883,24.244,24.0704,24.238,95300.0
2009-04-24 13:00:00,40.49,40.5,40.27,40.27,68300.0,24.238,24.244,24.1063,24.1063,68300.0
2009-04-24 13:10:00,40.29,40.3,40.19,40.2,42800.0,24.1183,24.1242,24.0584,24.0644,42800.0
2009-04-24 13:20:00,40.23,40.32,40.07,40.19,123700.0,24.0823,24.1362,23.9866,24.0584,123700.0
2009-04-24 13:30:00,40.18,40.23,40.0,40.06,96200.0,24.0524,24.0823,23.9447,23.9806,96200.0
2009-04-24 13:40:00,40.06,40.07,39.89,39.9,79400.0,23.9806,23.9866,23.8788,23.8848,79400.0
2009-04-24 13:50:00,39.9,39.96,39.86,39.94,55800.0,23.8848,23.9207,23.8609,23.9087,55800.0
2009-04-24 14:00:00,39.94,40.23,39.83,39.9,302600.0,23.9087,24.0823,23.8429,23.8848,302600.0
2009-04-24 14:10:00,39.9,39.98,39.61,39.92,155700.0,23.8848,23.9327,23.7112,23.8968,155700.0
2009-04-24 14:20:00,39.92,40.08,39.77,39.89,204600.0,23.8968,23.9926,23.807,23.8788,204600.0
2009-04-24 14:30:00,39.9,40.18,39.9,40.14,164500.0,23.8848,24.0524,23.8848,24.0285,164500.0
2009-04-24 14:40:00,40.15,40.37,40.08,40.1,157500.0,24.0345,24.1661,23.9926,24.0045,157500.0
2009-04-24 14:50:00,40.11,40.34,40.08,40.26,111900.0,24.0105,24.1482,23.9926,24.1003,111900.0
2009-04-24 15:00:00,40.25,40.29,40.07,40.08,249000.0,24.0943,24.1183,23.9866,23.9926,249000.0
2009-04-24 15:10:00,40.07,40.07,39.73,39.73,212300.0,23.9866,23.9866,23.783,23.783,212300.0
2009-04-24 15:20:00,39.74,39.74,39.49,39.51,361300.0,23.789,23.789,23.6394,23.6513,361300.0
2009-04-24 15:30:00,39.5,39.56,39.4,39.51,345000.0,23.6454,23.6813,23.5855,23.6513,345000.0
2009-04-24 15:40:00,39.5,39.53,39.36,39.47,288000.0,23.6454,23.6633,23.5615,23.6274,288000.0
2009-04-24 15:50:00,39.47,39.56,39.02,39.28,737700.0,23.6274,23.6813,23.358,23.5137,737700.0
2009-04-27 09:30:00,39.04,39.04,38.32,38.52,257600.0,23.37,23.37,22.939,23.0587,257600.0
2009-04-27 09:40:00,38.5,38.86,38.46,38.84,287300.0,23.0467,23.2622,23.0228,23.2503,287300.0
2009-04-27 09:50:00,38.86,39.16,38.82,38.92,200000.0,23.2622,23.4418,23.2383,23.2982,200000.0
2009-04-27 10:00:00,38.91,39.03,38.7,38.78,210500.0,23.2922,23.364,23.1665,23.2143,210500.0
2009-04-27 10:10:00,38.78,38.91,38.48,38.85,337600.0,23.2143,23.2922,23.0348,23.2563,337600.0
2009-04-27 10:20:00,38.85,39.02,38.78,39.0,292600.0,23.2563,23.358,23.2143,23.346,292600.0
2009-04-27 10:30:00,39.01,39.29,38.96,39.25,189000.0,23.352,23.5196,23.3221,23.4957,189000.0
2009-04-27 10:40:00,39.25,39.3,39.22,39.27,177500.0,23.4957,23.5256,23.4777,23.5077,177500.0
2009-04-27 10:50:00,39.27,39.29,39.1,39.25,164400.0,23.5077,23.5196,23.4059,23.4957,164400.0
2009-04-27 11:00:00,39.26,39.45,39.25,39.44,133400.0,23.5017,23.6154,23.4957,23.6094,133400.0
2009-04-27 11:10:00,39.46,39.54,39.32,39.37,217800.0,23.6214,23.6693,23.5376,23.5675,217800.0
2009-04-27 11:20:00,39.37,39.39,39.25,39.34,138900.0,23.5675,23.5795,23.4957,23.5496,138900.0
2009-04-27 11:30:00,39.35,39.42,39.26,39.35,129800.0,23.5556,23.5975,23.5017,23.5556,129800.0
2009-04-27 11:40:00,39.35,39.45,39.22,39.41,103900.0,23.5556,23.6154,23.4777,23.5915,103900.0
2009-04-27 11:50:00,39.43,39.45,39.27,39.38,105800.0,23.6035,23.6154,23.5077,23.5735,105800.0
2009-04-27 12:00:00,39.4,39.6,39.34,39.48,133900.0,23.5855,23.7052,23.5496,23.6334,133900.0
2009-04-27 12:10:00,39.48,39.53,39.37,39.42,67900.0,23.6334,23.6633,23.5675,23.5975,67900.0
2009-04-27 12:20:00,39.42,39.43,39.26,39.31,77500.0,23.5975,23.6035,23.5017,23.5316,77500.0
2009-04-27 12:30:00,39.3,39.32,39.07,39.24,64800.0,23.5256,23.5376,23.3879,23.4897,64800.0
2009-04-27 12:40:00,39.24,39.24,38.85,38.87,90800.0,23.4897,23.4897,23.2563,23.2682,90800.0
2009-04-27 12:50:00,38.9,38.91,38.73,38.88,89900.0,23.2862,23.2922,23.1844,23.2742,89900.0
2009-04-27 13:00:00,38.88,38.92,38.6,38.67,81300.0,23.2742,23.2982,23.1066,23.1485,81300.0
2009-04-27 13:10:00,38.67,38.77,38.6,38.6,123600.0,23.1485,23.2084,23.1066,23.1066,123600.0
2009-04-27 13:20:00,38.59,38.6,38.36,38.38,176900.0,23.1006,23.1066,22.9629,22.9749,176900.0
2009-04-27 13:30:00,38.4,38.4,38.2,38.25,159400.0,22.9869,22.9869,22.8672,22.8971,159400.0
2009-04-27 13:40:00,38.24,38.37,38.15,38.16,74800.0,22.8911,22.9689,22.8372,22.8432,74800.0
2009-04-27 13:50:00,38.16,38.37,38.12,38.37,72700.0,22.8432,22.9689,22.8193,22.9689,72700.0
2009-04-27 14:00:00,38.35,38.36,38.2,38.23,74000.0,22.9569,22.9629,22.8672,22.8851,74000.0
2009-04-27 14:10:00,38.23,38.39,38.21,38.31,116800.0,22.8851,22.9809,22.8731,22.933,116800.0
2009-04-27 14:20:00,38.3,38.49,38.3,38.48,91800.0,22.927,23.0408,22.927,23.0348,91800.0
2009-04-27 14:30:00,38.49,38.66,38.48,38.57,85400.0,23.0408,23.1425,23.0348,23.0886,85400.0
2009-04-27 14:40:00,38.58,38.61,38.51,38.58,54800.0,23.0946,23.1126,23.0527,23.0946,54800.0
2009-04-27 14:50:00,38.58,38.65,38.54,38.59,78800.0,23.0946,23.1365,23.0707,23.1006,78800.0
2009-04-27 15:00:00,38.6,38.61,38.21,38.21,231500.0,23.1066,23.1126,22.8731,22.8731,231500.0
2009-04-27 15:10:00,38.22,38.35,38.19,38.22,331500.0,22.8791,22.9569,22.8612,22.8791,331500.0
2009-04-27 15:20:00,38.23,38.34,38.17,38.2,362200.0,22.8851,22.951,22.8492,22.8672,362200.0
2009-04-27 15:30:00,38.2,38.34,38.11,38.14,158300.0,22.8672,22.951,22.8133,22.8312,158300.0
2009-04-27 15:40:00,38.15,38.55,38.12,38.51,302400.0,22.8372,23.0767,22.8193,23.0527,302400.0
2009-04-27 15:50:00,38.5,38.51,38.2,38.27,390200.0,23.0467,23.0527,22.8672,22.9091,390200.0
2009-04-28 09:30:00,37.96,38.1,37.65,37.97,261000.0,22.7235,22.8073,22.5379,22.7295,261000.0
2009-04-28 09:40:00,37.99,38.25,37.71,37.74,217300.0,22.7414,22.8971,22.5738,22.5918,217300.0
2009-04-28 09:50:00,37.74,38.13,37.74,38.07,194500.0,22.5918,22.8252,22.5918,22.7893,194500.0
2009-04-28 10:00:00,38.08,38.62,38.08,38.39,245100.0,22.7953,23.1186,22.7953,22.9809,245100.0
2009-04-28 10:10:00,38.38,38.54,38.23,38.53,94200.0,22.9749,23.0707,22.8851,23.0647,94200.0
2009-04-28 10:20:00,38.55,38.78,38.5,38.7,102000.0,23.0767,23.2143,23.0467,23.1665,102000.0
2009-04-28 10:30:00,38.7,38.82,38.56,38.8,82500.0,23.1665,23.2383,23.0827,23.2263,82500.0
2009-04-28 10:40:00,38.8,38.85,38.53,38.55,154100.0,23.2263,23.2563,23.0647,23.0767,154100.0
2009-04-28 10:50:00,38.54,38.55,38.26,38.31,118100.0,23.0707,23.0767,22.9031,22.933,118100.0
2009-04-28 11:00:00,38.32,38.53,38.31,38.37,68700.0,22.939,23.0647,22.933,22.9689,68700.0
2009-04-28 11:10:00,38.36,38.52,38.35,38.39,42600.0,22.9629,23.0587,22.9569,22.9809,42600.0
2009-04-28 11:20:00,38.41,38.55,38.36,38.42,43700.0,22.9929,23.0767,22.9629,22.9988,43700.0
2009-04-28 11:30:00,38.42,38.42,38.27,38.37,40600.0,22.9988,22.9988,22.9091,22.9689,40600.0
2009-04-28 11:40:00,38.37,38.38,38.15,38.17,71400.0,22.9689,22.9749,22.8372,22.8492,71400.0
2009-04-28 11:50:00,38.15,38.16,37.94,38.0,172100.0,22.8372,22.8432,22.7115,22.7474,172100.0
2009-04-28 12:00:00,38.0,38.21,38.0,38.12,158500.0,22.7474,22.8731,22.7474,22.8193,158500.0
2009-04-28 12:10:00,38.12,38.24,38.12,38.24,44200.0,22.8193,22.8911,22.8193,22.8911,44200.0
2009-04-28 12:20:00,38.23,38.44,38.22,38.33,135300.0,22.8851,23.0108,22.8791,22.945,135300.0
2009-04-28 12:30:00,38.34,38.42,38.13,38.14,68900.0,22.951,22.9988,22.8252,22.8312,68900.0
2009-04-28 12:40:00,38.13,38.31,38.13,38.31,24600.0,22.8252,22.933,22.8252,22.933,24600.0
2009-04-28 12:50:00,38.29,38.37,38.27,38.35,45400.0,22.921,22.9689,22.9091,22.9569,45400.0
2009-04-28 13:00:00,38.35,38.42,38.15,38.21,77900.0,22.9569,22.9988,22.8372,22.8731,77900.0
2009-04-28 13:10:00,38.23,38.23,38.05,38.08,65100.0,22.8851,22.8851,22.7774,22.7953,65100.0
2009-04-28 13:20:00,38.08,38.09,38.0,38.05,81100.0,22.7953,22.8013,22.7474,22.7774,81100.0
2009-04-28 13:30:00,38.05,38.1,38.01,38.04,86300.0,22.7774,22.8073,22.7534,22.7714,86300.0
2009-04-28 13:40:00,38.04,38.13,37.9,37.92,108000.0,22.7714,22.8252,22.6876,22.6995,108000.0
2009-04-28 13:50:00,37.92,37.93,37.74,37.77,116600.0,22.6995,22.7055,22.5918,22.6097,116600.0
2009-04-28 14:00:00,37.77,37.96,37.77,37.94,111500.0,22.6097,22.7235,22.6097,22.7115,111500.0
2009-04-28 14:10:00,37.94,38.02,37.92,37.99,166600.0,22.7115,22.7594,22.6995,22.7414,166600.0
2009-04-28 14:20:00,37.99,38.26,37.97,38.25,192600.0,22.7414,22.9031,22.7295,22.8971,192600.0
2009-04-28 14:30:00,38.25,38.41,38.25,38.31,88800.0,22.8971,22.9929,22.8971,22.933,88800.0
2009-04-28 14:40:00,38.31,38.36,38.12,38.15,59700.0,22.933,22.9629,22.8193,22.8372,59700.0
2009-04-28 14:50:00,38.15,38.27,38.14,38.15,70400.0,22.8372,22.9091,22.8312,22.8372,70400.0
2009-04-28 15:00:00,38.16,38.28,38.1,38.21,103100.0,22.8432,22.915,22.8073,22.8731,103100.0
2009-04-28 15:10:00,38.21,38.26,37.98,37.98,104900.0,22.8731,22.9031,22.7355,22.7355,104900.0
2009-04-28 15:20:00,37.99,38.08,37.9,37.9,120800.0,22.7414,22.7953,22.6876,22.6876,120800.0
2009-04-28 15:30:00,37.9,38.07,37.84,38.02,175200.0,22.6876,22.7893,22.6516,22.7594,175200.0
2009-04-28 15:40:00,38.01,38.07,37.9,38.01,197700.0,22.7534,22.7893,22.6876,22.7534,197700.0
2009-04-28 15:50:00,38.01,38.03,37.88,37.9,452100.0,22.7534,22.7654,22.6756,22.6876,452100.0
2009-04-29 09:30:00,37.98,38.5,37.98,38.2,299800.0,22.7355,23.0467,22.7355,22.8672,299800.0
2009-04-29 09:40:00,38.2,38.41,37.98,38.38,137100.0,22.8672,22.9929,22.7355,22.9749,137100.0
2009-04-29 09:50:00,38.38,38.57,38.32,38.52,162900.0,22.9749,23.0886,22.939,23.0587,162900.0
2009-04-29 10:00:00,38.51,38.63,38.42,38.48,143100.0,23.0527,23.1246,22.9988,23.0348,143100.0
2009-04-29 10:10:00,38.49,38.61,38.4,38.47,187400.0,23.0408,23.1126,22.9869,23.0288,187400.0
2009-04-29 10:20:00,38.48,38.49,38.32,38.32,135900.0,23.0348,23.0408,22.939,22.939,135900.0
2009-04-29 10:30:00,38.32,38.45,38.06,38.1,188600.0,22.939,23.0168,22.7833,22.8073,188600.0
2009-04-29 10:40:00,38.09,38.22,38.08,38.11,116700.0,22.8013,22.8791,22.7953,22.8133,116700.0
2009-04-29 10:50:00,38.11,38.12,37.94,38.12,141100.0,22.8133,22.8193,22.7115,22.8193,141100.0
2009-04-29 11:00:00,38.12,38.21,37.98,38.18,80000.0,22.8193,22.8731,22.7355,22.8552,80000.0
2009-04-29 11:10:00,38.17,38.36,38.15,38.35,60700.0,22.8492,22.9629,22.8372,22.9569,60700.0
2009-04-29 11:20:00,38.36,38.5,38.36,38.49,95300.0,22.9629,23.0467,22.9629,23.0408,95300.0
2009-04-29 11:30:00,38.49,38.54,38.35,38.46,119000.0,23.0408,23.0707,22.9569,23.0228,119000.0
2009-04-29 11:40:00,38.47,38.51,38.34,38.48,87900.0,23.0288,23.0527,22.951,23.0348,87900.0
2009-04-29 11:50:00,38.49,38.51,38.44,38.45,42800.0,23.0408,23.0527,23.0108,23.0168,42800.0
2009-04-29 12:00:00,38.45,38.5,38.42,38.43,31700.0,23.0168,23.0467,22.9988,23.0048,31700.0
2009-04-29 12:10:00,38.41,38.47,38.36,38.37,29400.0,22.9929,23.0288,22.9629,22.9689,29400.0
2009-04-29 12:20:00,38.38,38.38,38.29,38.34,46000.0,22.9749,22.9749,22.921,22.951,46000.0
2009-04-29 12:30:00,38.35,38.41,38.31,38.36,28300.0,22.9569,22.9929,22.933,22.9629,28300.0
2009-04-29 12:40:00,38.38,38.4,38.3,38.37,34700.0,22.9749,22.9869,22.927,22.9689,34700.0
2009-04-29 12:50:00,38.36,38.43,38.32,38.42,25700.0,22.9629,23.0048,22.939,22.9988,25700.0
2009-04-29 13:00:00,38.41,38.44,38.39,38.41,66500.0,22.9929,23.0108,22.9809,22.9929,66500.0
2009-04-29 13:10:00,38.4,38.61,38.39,38.58,140700.0,22.9869,23.1126,22.9809,23.0946,140700.0
2009-04-29 13:20:00,38.58,38.81,38.56,38.73,99500.0,23.0946,23.2323,23.0827,23.1844,99500.0
2009-04-29 13:30:00,38.74,38.81,38.64,38.64,108000.0,23.1904,23.2323,23.1305,23.1305,108000.0
2009-04-29 13:40:00,38.65,38.72,38.56,38.57,60800.0,23.1365,23.1784,23.0827,23.0886,60800.0
2009-04-29 13:50:00,38.58,38.61,38.46,38.46,66000.0,23.0946,23.1126,23.0228,23.0228,66000.0
2009-04-29 14:00:00,38.45,38.48,38.35,38.43,126500.0,23.0168,23.0348,22.9569,23.0048,126500.0
2009-04-29 14:10:00,38.42,38.45,38.17,38.24,209800.0,22.9988,23.0168,22.8492,22.8911,209800.0
2009-04-29 14:20:00,38.24,38.53,38.2,38.49,190200.0,22.8911,23.0647,22.8672,23.0408,190200.0
2009-04-29 14:30:00,38.48,38.93,38.4,38.83,196800.0,23.0348,23.3041,22.9869,23.2443,196800.0
2009-04-29 14:40:00,38.84,38.92,38.46,38.47,186600.0,23.2503,23.2982,23.0228,23.0288,186600.0
2009-04-29 14:50:00,38.49,38.58,38.37,38.51,126100.0,23.0408,23.0946,22.9689,23.0527,126100.0
2009-04-29 15:00:00,38.55,38.55,38.19,38.25,187200.0,23.0767,23.0767,22.8612,22.8971,187200.0
2009-04-29 15:10:00,38.25,38.33,38.0,38.01,225800.0,22.8971,22.945,22.7474,22.7534,225800.0
2009-04-29 15:20:00,38.01,38.09,37.63,37.73,322800.0,22.7534,22.8013,22.5259,22.5858,322800.0
2009-04-29 15:30:00,37.72,37.77,37.53,37.6,313000.0,22.5798,22.6097,22.4661,22.508,313000.0
2009-04-29 15:40:00,37.6,37.61,37.2,37.3,584000.0,22.508,22.514,22.2685,22.3284,584000.0
2009-04-29 15:50:00,37.3,37.57,37.29,37.5,633500.0,22.3284,22.49,22.3224,22.4481,633500.0
2009-04-30 09:30:00,38.1,38.2,37.52,37.72,394200.0,22.8073,22.8672,22.4601,22.5798,394200.0
2009-04-30 09:40:00,37.74,38.0,37.65,37.95,406200.0,22.5918,22.7474,22.5379,22.7175,406200.0
2009-04-30 09:50:00,37.95,38.17,37.94,38.0,455800.0,22.7175,22.8492,22.7115,22.7474,455800.0
2009-04-30 10:00:00,38.0,38.42,37.98,38.42,282900.0,22.7474,22.9988,22.7355,22.9988,282900.0
2009-04-30 10:10:00,38.4,38.62,38.36,38.39,316400.0,22.9869,23.1186,22.9629,22.9809,316400.0
2009-04-30 10:20:00,38.38,38.47,38.24,38.31,242700.0,22.9749,23.0288,22.8911,22.933,242700.0
2009-04-30 10:30:00,38.31,38.51,38.27,38.49,123600.0,22.933,23.0527,22.9091,23.0408,123600.0
2009-04-30 10:40:00,38.5,38.52,38.32,38.42,199000.0,23.0467,23.0587,22.939,22.9988,199000.0
2009-04-30 10:50:00,38.41,38.6,38.24,38.58,196300.0,22.9929,23.1066,22.8911,23.0946,196300.0
2009-04-30 11:00:00,38.59,38.62,38.42,38.47,178000.0,23.1006,23.1186,22.9988,23.0288,178000.0
2009-04-30 11:10:00,38.48,38.61,38.47,38.53,95600.0,23.0348,23.1126,23.0288,23.0647,95600.0
2009-04-30 11:20:00,38.54,38.68,38.52,38.64,344200.0,23.0707,23.1545,23.0587,23.1305,344200.0
2009-04-30 11:30:00,38.63,38.71,38.5,38.57,160700.0,23.1246,23.1724,23.0467,23.0886,160700.0
2009-04-30 11:40:00,38.56,38.75,38.55,38.59,126800.0,23.0827,23.1964,23.0767,23.1006,126800.0
2009-04-30 11:50:00,38.59,38.63,38.4,38.4,270300.0,23.1006,23.1246,22.9869,22.9869,270300.0
2009-04-30 12:00:00,38.42,38.51,38.3,38.5,142500.0,22.9988,23.0527,22.927,23.0467,142500.0
2009-04-30 12:10:00,38.5,38.8,38.47,38.78,178800.0,23.0467,23.2263,23.0288,23.2143,178800.0
2009-04-30 12:20:00,38.78,38.96,38.76,38.96,267400.0,23.2143,23.3221,23.2024,23.3221,267400.0
2009-04-30 12:30:00,38.96,38.97,38.64,38.81,293800.0,23.3221,23.3281,23.1305,23.2323,293800.0
2009-04-30 12:40:00,38.81,38.81,38.51,38.57,240500.0,23.2323,23.2323,23.0527,23.0886,240500.0
2009-04-30 12:50:00,38.58,38.7,38.45,38.68,416700.0,23.0946,23.1665,23.0168,23.1545,416700.0
2009-04-30 13:00:00,38.66,38.84,38.55,38.7,172900.0,23.1425,23.2503,23.0767,23.1665,172900.0
2009-04-30 13:10:00,38.7,38.7,38.42,38.43,99300.0,23.1665,23.1665,22.9988,23.0048,99300.0
2009-04-30 13:20:00,38.42,38.47,38.25,38.32,149000.0,22.9988,23.0288,22.8971,22.939,149000.0
2009-04-30 13:30:00,38.31,38.31,38.15,38.2,110000.0,22.933,22.933,22.8372,22.8672,110000.0
2009-04-30 13:40:00,38.2,38.34,38.15,38.24,111600.0,22.8672,22.951,22.8372,22.8911,111600.0
2009-04-30 13:50:00,38.25,38.3,38.13,38.19,56400.0,22.8971,22.927,22.8252,22.8612,56400.0
2009-04-30 14:00:00,38.19,38.26,38.15,38.22,42700.0,22.8612,22.9031,22.8372,22.8791,42700.0
2009-04-30 14:10:00,38.22,38.44,38.2,38.41,161500.0,22.8791,23.0108,22.8672,22.9929,161500.0
2009-04-30 14:20:00,38.42,38.56,38.39,38.51,130800.0,22.9988,23.0827,22.9809,23.0527,130800.0
2009-04-30 14:30:00,38.51,38.53,38.44,38.51,98200.0,23.0527,23.0647,23.0108,23.0527,98200.0
2009-04-30 14:40:00,38.51,38.51,38.36,38.45,114700.0,23.0527,23.0527,22.9629,23.0168,114700.0
2009-04-30 14:50:00,38.44,38.61,38.44,38.54,138600.0,23.0108,23.1126,23.0108,23.0707,138600.0
2009-04-30 15:00:00,38.55,38.58,38.17,38.23,217400.0,23.0767,23.0946,22.8492,22.8851,217400.0
2009-04-30 15:10:00,38.23,38.33,38.0,38.17,134400.0,22.8851,22.945,22.7474,22.8492,134400.0
2009-04-30 15:20:00,38.16,38.23,38.05,38.19,121400.0,22.8432,22.8851,22.7774,22.8612,121400.0
2009-04-30 15:30:00,38.2,38.51,38.17,38.43,328400.0,22.8672,23.0527,22.8492,23.0048,328400.0
2009-04-30 15:40:00,38.42,38.53,38.3,38.45,407600.0,22.9988,23.0647,22.927,23.0168,407600.0
2009-04-30 15:50:00,38.46,38.59,38.3,38.37,592000.0,23.0228,23.1006,22.927,22.9689,592000.0
2009-05-01 09:30:00,38.2,38.58,37.76,37.76,217800.0,22.8672,23.0946,22.6038,22.6038,217800.0
2009-05-01 09:40:00,37.79,38.06,37.75,37.8,155800.0,22.6217,22.7833,22.5978,22.6277,155800.0
2009-05-01 09:50:00,37.8,37.99,37.73,37.77,150900.0,22.6277,22.7414,22.5858,22.6097,150900.0
2009-05-01 10:00:00,37.78,37.92,37.61,37.83,167800.0,22.6157,22.6995,22.514,22.6457,167800.0
2009-05-01 10:10:00,37.81,37.88,37.55,37.57,116900.0,22.6337,22.6756,22.4781,22.49,116900.0
2009-05-01 10:20:00,37.56,37.63,37.42,37.5,132100.0,22.484,22.5259,22.4002,22.4481,132100.0
2009-05-01 10:30:00,37.5,37.78,37.49,37.76,142900.0,22.4481,22.6157,22.4421,22.6038,142900.0
2009-05-01 10:40:00,37.75,37.75,37.63,37.71,80200.0,22.5978,22.5978,22.5259,22.5738,80200.0
2009-05-01 10:50:00,37.7,37.85,37.62,37.7,89100.0,22.5678,22.6576,22.52,22.5678,89100.0
2009-05-01 11:00:00,37.71,37.97,37.69,37.93,107900.0,22.5738,22.7295,22.5619,22.7055,107900.0
2009-05-01 11:10:00,37.93,38.2,37.91,38.03,192700.0,22.7055,22.8672,22.6936,22.7654,192700.0
2009-05-01 11:20:00,38.02,38.2,38.0,38.03,87600.0,22.7594,22.8672,22.7474,22.7654,87600.0
2009-05-01 11:30:00,38.02,38.09,37.92,38.09,110100.0,22.7594,22.8013,22.6995,22.8013,110100.0
2009-05-01 11:40:00,38.1,38.11,37.8,37.85,153100.0,22.8073,22.8133,22.6277,22.6576,153100.0
2009-05-01 11:50:00,37.85,37.92,37.63,37.68,134100.0,22.6576,22.6995,22.5259,22.5559,134100.0
2009-05-01 12:00:00,37.69,37.69,37.56,37.63,97800.0,22.5619,22.5619,22.484,22.5259,97800.0
2009-05-01 12:10:00,37.61,37.83,37.6,37.79,121100.0,22.514,22.6457,22.508,22.6217,121100.0
2009-05-01 12:20:00,37.79,37.79,37.6,37.6,81200.0,22.6217,22.6217,22.508,22.508,81200.0
2009-05-01 12:30:00,37.6,37.71,37.53,37.67,95000.0,22.508,22.5738,22.4661,22.5499,95000.0
2009-05-01 12:40:00,37.66,37.69,37.5,37.52,88100.0,22.5439,22.5619,22.4481,22.4601,88100.0
2009-05-01 12:50:00,37.53,37.77,37.5,37.64,109500.0,22.4661,22.6097,22.4481,22.5319,109500.0
2009-05-01 13:00:00,37.64,37.69,37.59,37.63,77300.0,22.5319,22.5619,22.502,22.5259,77300.0
2009-05-01 13:10:00,37.64,37.83,37.64,37.79,83700.0,22.5319,22.6457,22.5319,22.6217,83700.0
2009-05-01 13:20:00,37.79,37.8,37.67,37.68,85700.0,22.6217,22.6277,22.5499,22.5559,85700.0
2009-05-01 13:30:00,37.68,37.83,37.65,37.81,72500.0,22.5559,22.6457,22.5379,22.6337,72500.0
2009-05-01 13:40:00,37.82,37.98,37.81,37.91,121900.0,22.6397,22.7355,22.6337,22.6936,121900.0
2009-05-01 13:50:00,37.9,37.98,37.85,37.97,74500.0,22.6876,22.7355,22.6576,22.7295,74500.0
2009-05-01 14:00:00,37.97,38.04,37.91,37.98,72700.0,22.7295,22.7714,22.6936,22.7355,72700.0
2009-05-01 14:10:00,37.99,38.0,37.84,37.87,58300.0,22.7414,22.7474,22.6516,22.6696,58300.0
2009-05-01 14:20:00,37.87,37.98,37.85,37.85,61300.0,22.6696,22.7355,22.6576,22.6576,61300.0
2009-05-01 14:30:00,37.85,37.87,37.67,37.69,138200.0,22.6576,22.6696,22.5499,22.5619,138200.0
2009-05-01 14:40:00,37.68,37.71,37.6,37.6,121000.0,22.5559,22.5738,22.508,22.508,121000.0
2009-05-01 14:50:00,37.61,37.61,37.44,37.46,127100.0,22.514,22.514,22.4122,22.4242,127100.0
2009-05-01 15:00:00,37.45,37.6,37.4,37.42,141100.0,22.4182,22.508,22.3883,22.4002,141100.0
2009-05-01 15:10:00,37.41,37.41,37.25,37.25,228700.0,22.3942,22.3942,22.2985,22.2985,228700.0
2009-05-01 15:20:00,37.26,37.26,37.1,37.14,194500.0,22.3045,22.3045,22.2087,22.2326,194500.0
2009-05-01 15:30:00,37.14,37.23,37.02,37.07,247600.0,22.2326,22.2865,22.1608,22.1907,247600.0
2009-05-01 15:40:00,37.08,37.2,37.02,37.1,347000.0,22.1967,22.2685,22.1608,22.2087,347000.0
2009-05-01 15:50:00,37.11,37.23,37.08,37.2,470400.0,22.2147,22.2865,22.1967,22.2685,470400.0
2009-05-04 09:30:00,37.57,37.76,37.02,37.62,468600.0,22.49,22.6038,22.1608,22.52,468600.0
2009-05-04 09:40:00,37.63,38.0,37.5,37.84,371400.0,22.5259,22.7474,22.4481,22.6516,371400.0
2009-05-04 09:50:00,37.84,38.27,37.79,38.25,261300.0,22.6516,22.9091,22.6217,22.8971,261300.0
2009-05-04 10:00:00,38.25,38.9,38.24,38.68,468500.0,22.8971,23.2862,22.8911,23.1545,468500.0
2009-05-04 10:10:00,38.67,39.02,38.65,39.01,271000.0,23.1485,23.358,23.1365,23.352,271000.0
2009-05-04 10:20:00,39.01,39.4,39.01,39.34,337500.0,23.352,23.5855,23.352,23.5496,337500.0
2009-05-04 10:30:00,39.34,39.67,39.19,39.67,424500.0,23.5496,23.7471,23.4598,23.7471,424500.0
2009-05-04 10:40:00,39.66,39.76,39.44,39.76,336100.0,23.7411,23.801,23.6094,23.801,336100.0
2009-05-04 10:50:00,39.75,39.78,39.5,39.71,287000.0,23.795,23.813,23.6454,23.7711,287000.0
2009-05-04 11:00:00,39.71,40.14,39.68,39.97,461300.0,23.7711,24.0285,23.7531,23.9267,461300.0
2009-05-04 11:10:00,39.97,40.17,39.95,39.95,294500.0,23.9267,24.0464,23.9147,23.9147,294500.0
2009-05-04 11:20:00,39.96,40.04,39.87,39.92,251500.0,23.9207,23.9686,23.8668,23.8968,251500.0
2009-05-04 11:30:00,39.92,39.92,39.76,39.86,214400.0,23.8968,23.8968,23.801,23.8609,214400.0
2009-05-04 11:40:00,39.87,40.0,39.83,39.96,164900.0,23.8668,23.9447,23.8429,23.9207,164900.0
2009-05-04 11:50:00,39.97,40.0,39.73,39.77,348900.0,23.9267,23.9447,23.783,23.807,348900.0
2009-05-04 12:00:00,39.76,39.92,39.71,39.73,249600.0,23.801,23.8968,23.7711,23.783,249600.0
2009-05-04 12:10:00,39.72,39.87,39.71,39.84,240600.0,23.777,23.8668,23.7711,23.8489,240600.0
2009-05-04 12:20:00,39.84,39.88,39.78,39.85,190300.0,23.8489,23.8728,23.813,23.8549,190300.0
2009-05-04 12:30:00,39.85,39.98,39.82,39.94,127100.0,23.8549,23.9327,23.8369,23.9087,127100.0
2009-05-04 12:40:00,39.91,40.04,39.87,40.0,176000.0,23.8908,23.9686,23.8668,23.9447,176000.0
2009-05-04 12:50:00,39.99,40.06,39.91,40.05,213400.0,23.9387,23.9806,23.8908,23.9746,213400.0
2009-05-04 13:00:00,40.04,40.16,39.96,40.08,145000.0,23.9686,24.0404,23.9207,23.9926,145000.0
2009-05-04 13:10:00,40.08,40.12,39.84,39.84,236800.0,23.9926,24.0165,23.8489,23.8489,236800.0
2009-05-04 13:20:00,39.84,40.09,39.84,40.06,96600.0,23.8489,23.9985,23.8489,23.9806,96600.0
2009-05-04 13:30:00,40.07,40.2,40.05,40.11,209500.0,23.9866,24.0644,23.9746,24.0105,209500.0
2009-05-04 13:40:00,40.12,40.22,40.08,40.14,82700.0,24.0165,24.0764,23.9926,24.0285,82700.0
2009-05-04 13:50:00,40.13,40.2,39.99,40.04,178300.0,24.0225,24.0644,23.9387,23.9686,178300.0
2009-05-04 14:00:00,40.06,40.12,39.93,39.96,254800.0,23.9806,24.0165,23.9028,23.9207,254800.0
2009-05-04 14:10:00,39.97,40.2,39.94,40.16,117700.0,23.9267,24.0644,23.9087,24.0404,117700.0
2009-05-04 14:20:00,40.2,40.2,40.02,40.06,156100.0,24.0644,24.0644,23.9566,23.9806,156100.0
2009-05-04 14:30:00,40.06,40.4,39.98,40.0,211100.0,23.9806,24.1841,23.9327,23.9447,211100.0
2009-05-04 14:40:00,40.0,40.02,39.88,39.88,219700.0,23.9447,23.9566,23.8728,23.8728,219700.0
2009-05-04 14:50:00,39.87,39.97,39.8,39.94,377100.0,23.8668,23.9267,23.8249,23.9087,377100.0
2009-05-04 15:00:00,39.93,40.05,39.92,39.98,254200.0,23.9028,23.9746,23.8968,23.9327,254200.0
2009-05-04 15:10:00,39.98,40.04,39.91,40.03,251100.0,23.9327,23.9686,23.8908,23.9626,251100.0
2009-05-04 15:20:00,40.03,40.07,39.94,39.99,265900.0,23.9626,23.9866,23.9087,23.9387,265900.0
2009-05-04 15:30:00,40.0,40.09,39.93,39.98,514900.0,23.9447,23.9985,23.9028,23.9327,514900.0
2009-05-04 15:40:00,39.99,40.17,39.94,40.09,568900.0,23.9387,24.0464,23.9087,23.9985,568900.0
2009-05-04 15:50:00,40.09,40.46,40.08,40.45,755500.0,23.9985,24.22,23.9926,24.214,755500.0
2009-05-05 09:30:00,40.28,40.42,40.05,40.4,123300.0,24.1123,24.1961,23.9746,24.1841,123300.0
2009-05-05 09:40:00,40.4,40.4,39.98,40.07,270900.0,24.1841,24.1841,23.9327,23.9866,270900.0
2009-05-05 09:50:00,40.07,40.4,39.88,40.35,235100.0,23.9866,24.1841,23.8728,24.1542,235100.0
2009-05-05 10:00:00,40.35,40.58,40.16,40.33,213600.0,24.1542,24.2919,24.0404,24.1422,213600.0
2009-05-05 10:10:00,40.33,40.5,40.33,40.46,120700.0,24.1422,24.244,24.1422,24.22,120700.0
2009-05-05 10:20:00,40.47,40.49,40.23,40.44,138600.0,24.226,24.238,24.0823,24.2081,138600.0
2009-05-05 10:30:00,40.44,40.56,40.36,40.46,254100.0,24.2081,24.2799,24.1602,24.22,254100.0
2009-05-05 10:40:00,40.47,40.53,40.38,40.49,115800.0,24.226,24.2619,24.1721,24.238,115800.0
2009-05-05 10:50:00,40.49,40.7,40.46,40.67,275700.0,24.238,24.3637,24.22,24.3457,275700.0
2009-05-05 11:00:00,40.66,40.97,40.63,40.82,261700.0,24.3397,24.5253,24.3218,24.4355,261700.0
2009-05-05 11:10:00,40.82,41.16,40.81,41.12,212500.0,24.4355,24.6391,24.4295,24.6151,212500.0
2009-05-05 11:20:00,41.13,41.4,41.03,41.38,257300.0,24.6211,24.7827,24.5612,24.7708,257300.0
2009-05-05 11:30:00,41.39,41.48,41.27,41.33,307700.0,24.7767,24.8306,24.7049,24.7408,307700.0
2009-05-05 11:40:00,41.33,41.47,41.31,41.4,163400.0,24.7408,24.8246,24.7288,24.7827,163400.0
2009-05-05 11:50:00,41.39,41.45,41.16,41.19,128400.0,24.7767,24.8127,24.6391,24.657,128400.0
2009-05-05 12:00:00,41.2,41.26,41.17,41.21,160300.0,24.663,24.6989,24.645,24.669,160300.0
2009-05-05 12:10:00,41.22,41.24,41.14,41.16,105500.0,24.675,24.6869,24.6271,24.6391,105500.0
2009-05-05 12:20:00,41.15,41.17,41.03,41.11,116200.0,24.6331,24.645,24.5612,24.6091,116200.0
2009-05-05 12:30:00,41.1,41.12,40.99,41.05,139800.0,24.6031,24.6151,24.5373,24.5732,139800.0
2009-05-05 12:40:00,41.04,41.1,41.02,41.09,73800.0,24.5672,24.6031,24.5553,24.5972,73800.0
2009-05-05 12:50:00,41.1,41.17,40.96,40.96,185500.0,24.6031,24.645,24.5193,24.5193,185500.0
2009-05-05 13:00:00,40.97,41.15,40.9,41.1,132700.0,24.5253,24.6331,24.4834,24.6031,132700.0
2009-05-05 13:10:00,41.1,41.18,40.96,41.07,104900.0,24.6031,24.651,24.5193,24.5852,104900.0
2009-05-05 13:20:00,41.07,41.07,40.92,40.95,85900.0,24.5852,24.5852,24.4954,24.5133,85900.0
2009-05-05 13:30:00,40.94,40.97,40.84,40.9,79800.0,24.5074,24.5253,24.4475,24.4834,79800.0
2009-05-05 13:40:00,40.9,40.95,40.82,40.9,85000.0,24.4834,24.5133,24.4355,24.4834,85000.0
2009-05-05 13:50:00,40.91,41.05,40.91,40.97,118900.0,24.4894,24.5732,24.4894,24.5253,118900.0
2009-05-05 14:00:00,40.97,40.97,40.9,40.97,84300.0,24.5253,24.5253,24.4834,24.5253,84300.0
2009-05-05 14:10:00,40.97,41.08,40.93,41.0,99300.0,24.5253,24.5912,24.5014,24.5433,99300.0
2009-05-05 14:20:00,41.0,41.08,40.84,40.87,247700.0,24.5433,24.5912,24.4475,24.4655,247700.0
2009-05-05 14:30:00,40.88,40.92,40.77,40.78,173000.0,24.4714,24.4954,24.4056,24.4116,173000.0
2009-05-05 14:40:00,40.78,40.81,40.71,40.8,259400.0,24.4116,24.4295,24.3697,24.4236,259400.0
2009-05-05 14:50:00,40.8,40.83,40.71,40.71,197900.0,24.4236,24.4415,24.3697,24.3697,197900.0
2009-05-05 15:00:00,40.7,40.93,40.63,40.81,189000.0,24.3637,24.5014,24.3218,24.4295,189000.0
2009-05-05 15:10:00,40.83,40.85,40.71,40.8,236100.0,24.4415,24.4535,24.3697,24.4236,236100.0
2009-05-05 15:20:00,40.8,40.84,40.71,40.75,197500.0,24.4236,24.4475,24.3697,24.3936,197500.0
2009-05-05 15:30:00,40.75,40.9,40.66,40.69,218900.0,24.3936,24.4834,24.3397,24.3577,218900.0
2009-05-05 15:40:00,40.69,40.84,40.67,40.8,267700.0,24.3577,24.4475,24.3457,24.4236,267700.0
2009-05-05 15:50:00,40.8,40.88,40.72,40.84,539200.0,24.4236,24.4714,24.3757,24.4475,539200.0
2009-05-06 09:30:00,41.58,41.58,40.52,40.52,311800.0,24.8905,24.8905,24.2559,24.2559,311800.0
2009-05-06 09:40:00,40.57,40.61,40.01,40.1,283400.0,24.2859,24.3098,23.9506,24.0045,283400.0
2009-05-06 09:50:00,40.1,40.4,40.1,40.26,434600.0,24.0045,24.1841,24.0045,24.1003,434600.0
2009-05-06 10:00:00,40.27,40.36,40.01,40.28,362400.0,24.1063,24.1602,23.9506,24.1123,362400.0
2009-05-06 10:10:00,40.27,40.31,39.66,39.7,246400.0,24.1063,24.1302,23.7411,23.7651,246400.0
2009-05-06 10:20:00,39.7,39.78,39.37,39.42,234000.0,23.7651,23.813,23.5675,23.5975,234000.0
2009-05-06 10:30:00,39.4,39.76,39.38,39.69,271100.0,23.5855,23.801,23.5735,23.7591,271100.0
2009-05-06 10:40:00,39.72,39.82,39.65,39.65,172400.0,23.777,23.8369,23.7351,23.7351,172400.0
2009-05-06 10:50:00,39.65,39.77,39.57,39.71,298100.0,23.7351,23.807,23.6873,23.7711,298100.0
2009-05-06 11:00:00,39.71,39.85,39.5,39.61,189100.0,23.7711,23.8549,23.6454,23.7112,189100.0
2009-05-06 11:10:00,39.6,39.67,39.28,39.29,195800.0,23.7052,23.7471,23.5137,23.5196,195800.0
2009-05-06 11:20:00,39.29,39.3,39.08,39.1,353100.0,23.5196,23.5256,23.3939,23.4059,353100.0
2009-05-06 11:30:00,39.1,39.4,38.97,39.36,253400.0,23.4059,23.5855,23.3281,23.5615,253400.0
2009-05-06 11:40:00,39.36,39.57,39.28,39.44,162700.0,23.5615,23.6873,23.5137,23.6094,162700.0
2009-05-06 11:50:00,39.45,39.61,39.31,39.52,106300.0,23.6154,23.7112,23.5316,23.6573,106300.0
2009-05-06 12:00:00,39.51,39.74,39.5,39.72,107400.0,23.6513,23.789,23.6454,23.777,107400.0
2009-05-06 12:10:00,39.7,39.85,39.67,39.76,144800.0,23.7651,23.8549,23.7471,23.801,144800.0
2009-05-06 12:20:00,39.76,39.76,39.53,39.56,79700.0,23.801,23.801,23.6633,23.6813,79700.0
2009-05-06 12:30:00,39.57,39.57,39.42,39.45,114000.0,23.6873,23.6873,23.5975,23.6154,114000.0
2009-05-06 12:40:00,39.43,39.55,39.43,39.51,98200.0,23.6035,23.6753,23.6035,23.6513,98200.0
2009-05-06 12:50:00,39.51,39.53,39.26,39.33,68900.0,23.6513,23.6633,23.5017,23.5436,68900.0
2009-05-06 13:00:00,39.32,39.6,39.19,39.21,79500.0,23.5376,23.7052,23.4598,23.4718,79500.0
2009-05-06 13:10:00,39.2,39.28,39.13,39.27,76300.0,23.4658,23.5137,23.4239,23.5077,76300.0
2009-05-06 13:20:00,39.26,39.39,39.12,39.12,90700.0,23.5017,23.5795,23.4179,23.4179,90700.0
2009-05-06 13:30:00,39.11,39.22,39.08,39.12,72700.0,23.4119,23.4777,23.3939,23.4179,72700.0
2009-05-06 13:40:00,39.12,39.25,39.07,39.2,80700.0,23.4179,23.4957,23.3879,23.4658,80700.0
2009-05-06 13:50:00,39.2,39.44,39.18,39.35,110600.0,23.4658,23.6094,23.4538,23.5556,110600.0
2009-05-06 14:00:00,39.37,39.52,39.32,39.5,127100.0,23.5675,23.6573,23.5376,23.6454,127100.0
2009-05-06 14:10:00,39.51,39.52,39.34,39.4,85600.0,23.6513,23.6573,23.5496,23.5855,85600.0
2009-05-06 14:20:00,39.39,39.6,39.37,39.54,125800.0,23.5795,23.7052,23.5675,23.6693,125800.0
2009-05-06 14:30:00,39.54,39.78,39.53,39.59,273800.0,23.6693,23.813,23.6633,23.6992,273800.0
2009-05-06 14:40:00,39.6,39.74,39.5,39.73,185500.0,23.7052,23.789,23.6454,23.783,185500.0
2009-05-06 14:50:00,39.73,39.81,39.54,39.57,217400.0,23.783,23.8309,23.6693,23.6873,217400.0
2009-05-06 15:00:00,39.58,39.63,39.45,39.56,165100.0,23.6932,23.7232,23.6154,23.6813,165100.0
2009-05-06 15:10:00,39.56,39.6,39.43,39.49,203300.0,23.6813,23.7052,23.6035,23.6394,203300.0
2009-05-06 15:20:00,39.49,39.61,39.31,39.46,236400.0,23.6394,23.7112,23.5316,23.6214,236400.0
2009-05-06 15:30:00,39.45,39.6,39.32,39.35,292400.0,23.6154,23.7052,23.5376,23.5556,292400.0
2009-05-06 15:40:00,39.34,39.51,39.34,39.51,366300.0,23.5496,23.6513,23.5496,23.6513,366300.0
2009-05-06 15:50:00,39.51,39.68,39.36,39.58,466000.0,23.6513,23.7531,23.5615,23.6932,466000.0
2009-05-07 09:30:00,40.24,40.34,39.98,40.1,296600.0,24.0883,24.1482,23.9327,24.0045,296600.0
2009-05-07 09:40:00,40.1,40.28,39.77,39.78,187300.0,24.0045,24.1123,23.807,23.813,187300.0
2009-05-07 09:50:00,39.76,39.88,39.53,39.85,180100.0,23.801,23.8728,23.6633,23.8549,180100.0
2009-05-07 10:00:00,39.83,39.94,39.3,39.44,218900.0,23.8429,23.9087,23.5256,23.6094,218900.0
2009-05-07 10:10:00,39.44,39.44,38.95,39.15,378300.0,23.6094,23.6094,23.3161,23.4358,378300.0
2009-05-07 10:20:00,39.16,39.16,38.36,38.59,376700.0,23.4418,23.4418,22.9629,23.1006,376700.0
2009-05-07 10:30:00,38.57,38.57,38.04,38.52,435700.0,23.0886,23.0886,22.7714,23.0587,435700.0
2009-05-07 10:40:00,38.5,38.67,38.5,38.65,189700.0,23.0467,23.1485,23.0467,23.1365,189700.0
2009-05-07 10:50:00,38.65,38.8,38.62,38.77,114100.0,23.1365,23.2263,23.1186,23.2084,114100.0
2009-05-07 11:00:00,38.76,38.89,38.46,38.54,186900.0,23.2024,23.2802,23.0228,23.0707,186900.0
2009-05-07 11:10:00,38.54,38.81,38.51,38.78,100200.0,23.0707,23.2323,23.0527,23.2143,100200.0
2009-05-07 11:20:00,38.77,38.9,38.7,38.84,113800.0,23.2084,23.2862,23.1665,23.2503,113800.0
2009-05-07 11:30:00,38.82,38.97,38.76,38.94,125100.0,23.2383,23.3281,23.2024,23.3101,125100.0
2009-05-07 11:40:00,38.93,39.14,38.89,39.01,201300.0,23.3041,23.4299,23.2802,23.352,201300.0
2009-05-07 11:50:00,39.01,39.29,38.99,39.13,85600.0,23.352,23.5196,23.3401,23.4239,85600.0
2009-05-07 12:00:00,39.14,39.14,38.98,39.04,83000.0,23.4299,23.4299,23.3341,23.37,83000.0
2009-05-07 12:10:00,39.03,39.17,39.02,39.15,140100.0,23.364,23.4478,23.358,23.4358,140100.0
2009-05-07 12:20:00,39.14,39.31,39.07,39.2,149500.0,23.4299,23.5316,23.3879,23.4658,149500.0
2009-05-07 12:30:00,39.19,39.26,39.1,39.22,44300.0,23.4598,23.5017,23.4059,23.4777,44300.0
2009-05-07 12:40:00,39.21,39.43,39.21,39.34,108500.0,23.4718,23.6035,23.4718,23.5496,108500.0
2009-05-07 12:50:00,39.35,39.35,39.15,39.15,75100.0,23.5556,23.5556,23.4358,23.4358,75100.0
2009-05-07 13:00:00,39.15,39.24,38.88,38.88,165700.0,23.4358,23.4897,23.2742,23.2742,165700.0
2009-05-07 13:10:00,38.88,38.96,38.79,38.8,169200.0,23.2742,23.3221,23.2203,23.2263,169200.0
2009-05-07 13:20:00,38.8,38.92,38.76,38.8,86700.0,23.2263,23.2982,23.2024,23.2263,86700.0
2009-05-07 13:30:00,38.8,38.87,38.69,38.7,90700.0,23.2263,23.2682,23.1605,23.1665,90700.0
2009-05-07 13:40:00,38.69,38.69,38.15,38.45,142200.0,23.1605,23.1605,22.8372,23.0168,142200.0
2009-05-07 13:50:00,38.46,38.65,38.0,38.65,242400.0,23.0228,23.1365,22.7474,23.1365,242400.0
2009-05-07 14:00:00,38.65,38.73,38.59,38.71,294000.0,23.1365,23.1844,23.1006,23.1724,294000.0
2009-05-07 14:10:00,38.71,38.77,38.64,38.75,421500.0,23.1724,23.2084,23.1305,23.1964,421500.0
2009-05-07 14:20:00,38.74,38.88,38.71,38.87,101800.0,23.1904,23.2742,23.1724,23.2682,101800.0
2009-05-07 14:30:00,38.86,38.88,38.63,38.66,269800.0,23.2622,23.2742,23.1246,23.1425,269800.0
2009-05-07 14:40:00,38.66,38.89,38.59,38.87,220600.0,23.1425,23.2802,23.1006,23.2682,220600.0
2009-05-07 14:50:00,38.87,38.95,38.73,38.91,138700.0,23.2682,23.3161,23.1844,23.2922,138700.0
2009-05-07 15:00:00,38.91,39.08,38.81,39.0,344300.0,23.2922,23.3939,23.2323,23.346,344300.0
2009-05-07 15:10:00,39.01,39.1,38.93,39.07,259300.0,23.352,23.4059,23.3041,23.3879,259300.0
2009-05-07 15:20:00,39.08,39.25,39.03,39.16,327700.0,23.3939,23.4957,23.364,23.4418,327700.0
2009-05-07 15:30:00,39.12,39.14,38.66,38.83,297600.0,23.4179,23.4299,23.1425,23.2443,297600.0
2009-05-07 15:40:00,38.82,39.05,38.8,39.02,354100.0,23.2383,23.376,23.2263,23.358,354100.0
2009-05-07 15:50:00,39.03,39.13,38.85,38.99,360600.0,23.364,23.4239,23.2563,23.3401,360600.0
2009-05-08 09:30:00,38.25,38.74,38.02,38.57,459300.0,22.8971,23.1904,22.7594,23.0886,459300.0
2009-05-08 09:40:00,38.59,38.95,38.39,38.6,409400.0,23.1006,23.3161,22.9809,23.1066,409400.0
2009-05-08 09:50:00,38.59,38.68,38.16,38.21,226800.0,23.1006,23.1545,22.8432,22.8731,226800.0
2009-05-08 10:00:00,38.24,38.29,38.02,38.02,299300.0,22.8911,22.921,22.7594,22.7594,299300.0
2009-05-08 10:10:00,38.03,38.06,37.41,37.58,556600.0,22.7654,22.7833,22.3942,22.496,556600.0
2009-05-08 10:20:00,37.6,37.64,37.3,37.49,371300.0,22.508,22.5319,22.3284,22.4421,371300.0
2009-05-08 10:30:00,37.49,37.73,37.45,37.69,336400.0,22.4421,22.5858,22.4182,22.5619,336400.0
2009-05-08 10:40:00,37.69,37.71,37.17,37.17,381200.0,22.5619,22.5738,22.2506,22.2506,381200.0
2009-05-08 10:50:00,37.19,37.38,37.08,37.11,330800.0,22.2625,22.3763,22.1967,22.2147,330800.0
2009-05-08 11:00:00,37.11,37.49,37.1,37.49,259500.0,22.2147,22.4421,22.2087,22.4421,259500.0
2009-05-08 11:10:00,37.48,37.8,37.4,37.73,301900.0,22.4361,22.6277,22.3883,22.5858,301900.0
2009-05-08 11:20:00,37.73,37.8,37.55,37.66,175800.0,22.5858,22.6277,22.4781,22.5439,175800.0
2009-05-08 11:30:00,37.66,37.7,37.5,37.55,160400.0,22.5439,22.5678,22.4481,22.4781,160400.0
2009-05-08 11:40:00,37.56,37.82,37.49,37.7,141900.0,22.484,22.6397,22.4421,22.5678,141900.0
2009-05-08 11:50:00,37.69,37.78,37.62,37.76,69100.0,22.5619,22.6157,22.52,22.6038,69100.0
2009-05-08 12:00:00,37.76,37.82,37.69,37.71,136200.0,22.6038,22.6397,22.5619,22.5738,136200.0
2009-05-08 12:10:00,37.71,37.79,37.64,37.73,116000.0,22.5738,22.6217,22.5319,22.5858,116000.0
2009-05-08 12:20:00,37.73,37.8,37.56,37.56,229100.0,22.5858,22.6277,22.484,22.484,229100.0
2009-05-08 12:30:00,37.56,37.63,37.5,37.62,122100.0,22.484,22.5259,22.4481,22.52,122100.0
2009-05-08 12:40:00,37.62,37.69,37.49,37.5,135200.0,22.52,22.5619,22.4421,22.4481,135200.0
2009-05-08 12:50:00,37.48,37.65,37.46,37.61,204200.0,22.4361,22.5379,22.4242,22.514,204200.0
2009-05-08 13:00:00,37.62,37.69,37.55,37.69,83600.0,22.52,22.5619,22.4781,22.5619,83600.0
2009-05-08 13:10:00,37.68,37.69,37.49,37.49,123500.0,22.5559,22.5619,22.4421,22.4421,123500.0
2009-05-08 13:20:00,37.5,37.5,37.3,37.31,171400.0,22.4481,22.4481,22.3284,22.3344,171400.0
2009-05-08 13:30:00,37.3,37.43,37.22,37.4,153600.0,22.3284,22.4062,22.2805,22.3883,153600.0
2009-05-08 13:40:00,37.4,37.7,37.15,37.26,302800.0,22.3883,22.5678,22.2386,22.3045,302800.0
2009-05-08 13:50:00,37.27,37.27,37.09,37.1,71100.0,22.3104,22.3104,22.2027,22.2087,71100.0
2009-05-08 14:00:00,37.09,37.36,37.09,37.3,75500.0,22.2027,22.3643,22.2027,22.3284,75500.0
2009-05-08 14:10:00,37.3,37.47,37.3,37.44,153000.0,22.3284,22.4302,22.3284,22.4122,153000.0
2009-05-08 14:20:00,37.45,37.53,37.41,37.51,133200.0,22.4182,22.4661,22.3942,22.4541,133200.0
2009-05-08 14:30:00,37.52,37.72,37.5,37.7,304400.0,22.4601,22.5798,22.4481,22.5678,304400.0
2009-05-08 14:40:00,37.7,37.78,37.58,37.77,252100.0,22.5678,22.6157,22.496,22.6097,252100.0
2009-05-08 14:50:00,37.75,37.86,37.72,37.76,172000.0,22.5978,22.6636,22.5798,22.6038,172000.0
2009-05-08 15:00:00,37.77,37.85,37.59,37.7,137800.0,22.6097,22.6576,22.502,22.5678,137800.0
2009-05-08 15:10:00,37.7,37.7,37.52,37.54,196100.0,22.5678,22.5678,22.4601,22.4721,196100.0
2009-05-08 15:20:00,37.52,37.65,37.5,37.52,279100.0,22.4601,22.5379,22.4481,22.4601,279100.0
2009-05-08 15:30:00,37.5,37.71,37.47,37.62,351800.0,22.4481,22.5738,22.4302,22.52,351800.0
2009-05-08 15:40:00,37.6,37.8,37.59,37.74,359700.0,22.508,22.6277,22.502,22.5918,359700.0
2009-05-08 15:50:00,37.74,38.04,37.68,37.92,1195500.0,22.5918,22.7714,22.5559,22.6995,1195500.0
2009-05-11 09:30:00,37.42,37.45,36.65,36.81,536700.0,22.4002,22.4182,21.9393,22.0351,536700.0
2009-05-11 09:40:00,36.82,37.12,36.64,36.98,343300.0,22.0411,22.2206,21.9333,22.1368,343300.0
2009-05-11 09:50:00,36.98,37.18,36.9,37.13,280200.0,22.1368,22.2566,22.089,22.2266,280200.0
2009-05-11 10:00:00,37.13,37.19,36.86,36.96,249900.0,22.2266,22.2625,22.065,22.1249,249900.0
2009-05-11 10:10:00,36.96,37.28,36.94,37.21,254900.0,22.1249,22.3164,22.1129,22.2745,254900.0
2009-05-11 10:20:00,37.2,37.46,37.14,37.36,325700.0,22.2685,22.4242,22.2326,22.3643,325700.0
2009-05-11 10:30:00,37.36,37.89,37.24,37.64,340300.0,22.3643,22.6816,22.2925,22.5319,340300.0
2009-05-11 10:40:00,37.63,37.91,37.63,37.78,174500.0,22.5259,22.6936,22.5259,22.6157,174500.0
2009-05-11 10:50:00,37.78,37.78,37.52,37.54,159000.0,22.6157,22.6157,22.4601,22.4721,159000.0
2009-05-11 11:00:00,37.55,37.56,37.42,37.47,154700.0,22.4781,22.484,22.4002,22.4302,154700.0
2009-05-11 11:10:00,37.46,38.03,37.44,38.01,151700.0,22.4242,22.7654,22.4122,22.7534,151700.0
2009-05-11 11:20:00,38.02,38.09,37.69,37.86,190500.0,22.7594,22.8013,22.5619,22.6636,190500.0
2009-05-11 11:30:00,37.86,37.92,37.61,37.7,75300.0,22.6636,22.6995,22.514,22.5678,75300.0
2009-05-11 11:40:00,37.7,37.9,37.7,37.9,155600.0,22.5678,22.6876,22.5678,22.6876,155600.0
2009-05-11 11:50:00,37.9,37.91,37.79,37.79,94000.0,22.6876,22.6936,22.6217,22.6217,94000.0
2009-05-11 12:00:00,37.78,37.84,37.67,37.79,110900.0,22.6157,22.6516,22.5499,22.6217,110900.0
2009-05-11 12:10:00,37.79,37.99,37.78,37.95,218500.0,22.6217,22.7414,22.6157,22.7175,218500.0
2009-05-11 12:20:00,37.95,37.96,37.9,37.94,104100.0,22.7175,22.7235,22.6876,22.7115,104100.0
2009-05-11 12:30:00,37.95,37.98,37.93,37.94,108600.0,22.7175,22.7355,22.7055,22.7115,108600.0
2009-05-11 12:40:00,37.95,38.0,37.9,37.9,98300.0,22.7175,22.7474,22.6876,22.6876,98300.0
2009-05-11 12:50:00,37.9,37.95,37.77,37.93,91300.0,22.6876,22.7175,22.6097,22.7055,91300.0
2009-05-11 13:00:00,37.94,38.04,37.83,38.04,97700.0,22.7115,22.7714,22.6457,22.7714,97700.0
2009-05-11 13:10:00,38.05,38.32,38.03,38.28,163500.0,22.7774,22.939,22.7654,22.915,163500.0
2009-05-11 13:20:00,38.28,38.31,38.21,38.28,92300.0,22.915,22.933,22.8731,22.915,92300.0
2009-05-11 13:30:00,38.29,38.58,38.22,38.55,146900.0,22.921,23.0946,22.8791,23.0767,146900.0
2009-05-11 13:40:00,38.56,38.71,38.47,38.69,164500.0,23.0827,23.1724,23.0288,23.1605,164500.0
2009-05-11 13:50:00,38.69,38.76,38.5,38.55,136700.0,23.1605,23.2024,23.0467,23.0767,136700.0
2009-05-11 14:00:00,38.56,38.56,38.35,38.39,161500.0,23.0827,23.0827,22.9569,22.9809,161500.0
2009-05-11 14:10:00,38.38,38.5,38.38,38.46,174400.0,22.9749,23.0467,22.9749,23.0228,174400.0
2009-05-11 14:20:00,38.47,38.51,38.39,38.44,152600.0,23.0288,23.0527,22.9809,23.0108,152600.0
2009-05-11 14:30:00,38.44,38.61,38.38,38.41,139800.0,23.0108,23.1126,22.9749,22.9929,139800.0
2009-05-11 14:40:00,38.41,38.44,38.24,38.43,178700.0,22.9929,23.0108,22.8911,23.0048,178700.0
2009-05-11 14:50:00,38.44,38.5,38.34,38.38,83400.0,23.0108,23.0467,22.951,22.9749,83400.0
2009-05-11 15:00:00,38.38,38.42,38.27,38.37,133000.0,22.9749,22.9988,22.9091,22.9689,133000.0
2009-05-11 15:10:00,38.38,38.57,38.34,38.43,234000.0,22.9749,23.0886,22.951,23.0048,234000.0
2009-05-11 15:20:00,38.44,38.49,38.27,38.35,266100.0,23.0108,23.0408,22.9091,22.9569,266100.0
2009-05-11 15:30:00,38.34,38.39,38.22,38.33,215600.0,22.951,22.9809,22.8791,22.945,215600.0
2009-05-11 15:40:00,38.33,38.42,38.2,38.3,392000.0,22.945,22.9988,22.8672,22.927,392000.0
2009-05-11 15:50:00,38.3,38.4,38.13,38.18,550300.0,22.927,22.9869,22.8252,22.8552,550300.0
2009-05-12 09:30:00,38.49,38.54,38.01,38.01,323000.0,23.0408,23.0707,22.7534,22.7534,323000.0
2009-05-12 09:40:00,38.01,38.01,37.49,37.91,624800.0,22.7534,22.7534,22.4421,22.6936,624800.0
2009-05-12 09:50:00,37.9,37.9,37.38,37.45,321200.0,22.6876,22.6876,22.3763,22.4182,321200.0
2009-05-12 10:00:00,37.45,37.51,37.11,37.23,215600.0,22.4182,22.4541,22.2147,22.2865,215600.0
2009-05-12 10:10:00,37.22,37.23,36.86,36.87,321700.0,22.2805,22.2865,22.065,22.071,321700.0
2009-05-12 10:20:00,36.87,36.98,36.5,36.54,429400.0,22.071,22.1368,21.8495,21.8734,429400.0
2009-05-12 10:30:00,36.55,36.77,36.51,36.7,316900.0,21.8794,22.0111,21.8555,21.9692,316900.0
2009-05-12 10:40:00,36.7,36.73,36.56,36.69,360200.0,21.9692,21.9872,21.8854,21.9632,360200.0
2009-05-12 10:50:00,36.69,36.9,36.65,36.88,275000.0,21.9632,22.089,21.9393,22.077,275000.0
2009-05-12 11:00:00,36.89,37.29,36.82,37.13,364600.0,22.083,22.3224,22.0411,22.2266,364600.0
2009-05-12 11:10:00,37.14,37.22,36.91,36.99,266700.0,22.2326,22.2805,22.0949,22.1428,266700.0
2009-05-12 11:20:00,36.99,37.0,36.79,36.79,106400.0,22.1428,22.1488,22.0231,22.0231,106400.0
2009-05-12 11:30:00,36.8,36.85,36.69,36.81,210300.0,22.0291,22.059,21.9632,22.0351,210300.0
2009-05-12 11:40:00,36.8,36.89,36.62,36.62,142800.0,22.0291,22.083,21.9213,21.9213,142800.0
2009-05-12 11:50:00,36.61,36.7,36.6,36.64,121400.0,21.9154,21.9692,21.9094,21.9333,121400.0
2009-05-12 12:00:00,36.64,36.71,36.46,36.46,270300.0,21.9333,21.9752,21.8256,21.8256,270300.0
2009-05-12 12:10:00,36.45,36.56,36.38,36.4,236300.0,21.8196,21.8854,21.7777,21.7896,236300.0
2009-05-12 12:20:00,36.41,36.54,36.38,36.4,131300.0,21.7956,21.8734,21.7777,21.7896,131300.0
2009-05-12 12:30:00,36.41,36.43,36.31,36.36,235300.0,21.7956,21.8076,21.7358,21.7657,235300.0
2009-05-12 12:40:00,36.36,36.45,36.31,36.45,154400.0,21.7657,21.8196,21.7358,21.8196,154400.0
2009-05-12 12:50:00,36.44,36.46,36.31,36.31,40400.0,21.8136,21.8256,21.7358,21.7358,40400.0
2009-05-12 13:00:00,36.31,36.5,36.21,36.3,102200.0,21.7358,21.8495,21.6759,21.7298,102200.0
2009-05-12 13:10:00,36.3,36.4,36.29,36.35,81800.0,21.7298,21.7896,21.7238,21.7597,81800.0
2009-05-12 13:20:00,36.35,36.47,36.33,36.46,79400.0,21.7597,21.8315,21.7477,21.8256,79400.0
2009-05-12 13:30:00,36.46,36.77,36.45,36.75,103800.0,21.8256,22.0111,21.8196,21.9992,103800.0
2009-05-12 13:40:00,36.76,36.77,36.62,36.71,108000.0,22.0051,22.0111,21.9213,21.9752,108000.0
2009-05-12 13:50:00,36.71,36.74,36.54,36.57,132200.0,21.9752,21.9932,21.8734,21.8914,132200.0
2009-05-12 14:00:00,36.57,36.72,36.49,36.65,128100.0,21.8914,21.9812,21.8435,21.9393,128100.0
2009-05-12 14:10:00,36.66,36.67,36.51,36.61,124300.0,21.9453,21.9513,21.8555,21.9154,124300.0
2009-05-12 14:20:00,36.61,36.79,36.61,36.7,145100.0,21.9154,22.0231,21.9154,21.9692,145100.0
2009-05-12 14:30:00,36.67,36.9,36.63,36.87,165300.0,21.9513,22.089,21.9273,22.071,165300.0
2009-05-12 14:40:00,36.87,37.03,36.8,36.88,212500.0,22.071,22.1668,22.0291,22.077,212500.0
2009-05-12 14:50:00,36.87,37.18,36.87,37.16,247000.0,22.071,22.2566,22.071,22.2446,247000.0
2009-05-12 15:00:00,37.17,37.33,37.11,37.22,273700.0,22.2506,22.3464,22.2147,22.2805,273700.0
2009-05-12 15:10:00,37.22,37.24,36.97,37.11,203700.0,22.2805,22.2925,22.1309,22.2147,203700.0
2009-05-12 15:20:00,37.12,37.4,37.06,37.29,173100.0,22.2206,22.3883,22.1847,22.3224,173100.0
2009-05-12 15:30:00,37.28,37.33,37.06,37.07,315200.0,22.3164,22.3464,22.1847,22.1907,315200.0
2009-05-12 15:40:00,37.07,37.19,36.93,37.05,460500.0,22.1907,22.2625,22.1069,22.1787,460500.0
2009-05-12 15:50:00,37.05,37.14,36.95,37.07,587300.0,22.1787,22.2326,22.1189,22.1907,587300.0
2009-05-13 09:30:00,36.19,36.24,34.75,35.02,1088900.0,21.6639,21.6939,20.8019,20.9636,1088900.0
2009-05-13 09:40:00,35.02,35.47,34.8,35.45,771900.0,20.9636,21.2329,20.8319,21.221,771900.0
2009-05-13 09:50:00,35.44,35.75,35.31,35.44,505600.0,21.215,21.4005,21.1372,21.215,505600.0
2009-05-13 10:00:00,35.42,35.43,35.09,35.26,460400.0,21.203,21.209,21.0055,21.1072,460400.0
2009-05-13 10:10:00,35.22,35.59,35.18,35.51,302500.0,21.0833,21.3048,21.0593,21.2569,302500.0
2009-05-13 10:20:00,35.51,35.6,35.26,35.51,171400.0,21.2569,21.3107,21.1072,21.2569,171400.0
2009-05-13 10:30:00,35.52,35.52,35.09,35.1,236100.0,21.2629,21.2629,21.0055,21.0114,236100.0
2009-05-13 10:40:00,35.11,35.14,34.93,34.93,248200.0,21.0174,21.0354,20.9097,20.9097,248200.0
2009-05-13 10:50:00,34.94,34.98,34.85,34.85,271900.0,20.9157,20.9396,20.8618,20.8618,271900.0
2009-05-13 11:00:00,34.85,34.86,34.65,34.72,282900.0,20.8618,20.8678,20.7421,20.784,282900.0
2009-05-13 11:10:00,34.72,34.83,34.66,34.81,178400.0,20.784,20.8498,20.748,20.8378,178400.0
2009-05-13 11:20:00,34.83,34.95,34.76,34.84,103600.0,20.8498,20.9216,20.8079,20.8558,103600.0
2009-05-13 11:30:00,34.84,34.85,34.71,34.72,173600.0,20.8558,20.8618,20.778,20.784,173600.0
2009-05-13 11:40:00,34.73,34.88,34.71,34.79,159300.0,20.79,20.8797,20.778,20.8259,159300.0
2009-05-13 11:50:00,34.78,35.04,34.78,35.01,112100.0,20.8199,20.9755,20.8199,20.9576,112100.0
2009-05-13 12:00:00,35.0,35.05,34.99,35.05,94600.0,20.9516,20.9815,20.9456,20.9815,94600.0
2009-05-13 12:10:00,35.05,35.23,35.04,35.19,178800.0,20.9815,21.0893,20.9755,21.0653,178800.0
2009-05-13 12:20:00,35.18,35.28,35.15,35.22,108700.0,21.0593,21.1192,21.0414,21.0833,108700.0
2009-05-13 12:30:00,35.22,35.27,35.13,35.22,133500.0,21.0833,21.1132,21.0294,21.0833,133500.0
2009-05-13 12:40:00,35.22,35.22,34.95,34.98,153600.0,21.0833,21.0833,20.9216,20.9396,153600.0
2009-05-13 12:50:00,34.97,35.02,34.74,34.76,191400.0,20.9336,20.9636,20.7959,20.8079,191400.0
2009-05-13 13:00:00,34.75,34.81,34.7,34.76,188500.0,20.8019,20.8378,20.772,20.8079,188500.0
2009-05-13 13:10:00,34.74,34.84,34.74,34.84,94300.0,20.7959,20.8558,20.7959,20.8558,94300.0
2009-05-13 13:20:00,34.83,35.0,34.82,34.85,196200.0,20.8498,20.9516,20.8438,20.8618,196200.0
2009-05-13 13:30:00,34.85,35.05,34.78,35.02,128800.0,20.8618,20.9815,20.8199,20.9636,128800.0
2009-05-13 13:40:00,35.02,35.15,34.99,35.11,187300.0,20.9636,21.0414,20.9456,21.0174,187300.0
2009-05-13 13:50:00,35.11,35.39,35.11,35.33,239400.0,21.0174,21.185,21.0174,21.1491,239400.0
2009-05-13 14:00:00,35.33,35.38,34.75,35.09,238500.0,21.1491,21.1791,20.8019,21.0055,238500.0
2009-05-13 14:10:00,35.09,35.25,35.09,35.12,176600.0,21.0055,21.1012,21.0055,21.0234,176600.0
2009-05-13 14:20:00,35.1,35.21,35.0,35.16,134000.0,21.0114,21.0773,20.9516,21.0474,134000.0
2009-05-13 14:30:00,35.15,35.21,35.11,35.16,121900.0,21.0414,21.0773,21.0174,21.0474,121900.0
2009-05-13 14:40:00,35.17,35.32,35.09,35.29,181300.0,21.0533,21.1431,21.0055,21.1252,181300.0
2009-05-13 14:50:00,35.28,35.45,35.28,35.44,143100.0,21.1192,21.221,21.1192,21.215,143100.0
2009-05-13 15:00:00,35.44,35.55,35.29,35.35,390200.0,21.215,21.2808,21.1252,21.1611,390200.0
2009-05-13 15:10:00,35.36,35.43,35.3,35.42,189600.0,21.1671,21.209,21.1312,21.203,189600.0
2009-05-13 15:20:00,35.42,35.52,35.28,35.38,332000.0,21.203,21.2629,21.1192,21.1791,332000.0
2009-05-13 15:30:00,35.38,35.49,35.32,35.36,274600.0,21.1791,21.2449,21.1431,21.1671,274600.0
2009-05-13 15:40:00,35.37,35.42,35.17,35.32,506500.0,21.1731,21.203,21.0533,21.1431,506500.0
2009-05-13 15:50:00,35.33,35.41,35.14,35.14,735200.0,21.1491,21.197,21.0354,21.0354,735200.0
2009-05-14 09:30:00,35.48,36.4,35.31,36.08,515200.0,21.2389,21.7896,21.1372,21.5981,515200.0
2009-05-14 09:40:00,36.06,36.13,35.31,35.43,287200.0,21.5861,21.628,21.1372,21.209,287200.0
2009-05-14 09:50:00,35.42,35.7,35.37,35.7,357400.0,21.203,21.3706,21.1731,21.3706,357400.0
2009-05-14 10:00:00,35.71,36.38,35.6,36.23,406900.0,21.3766,21.7777,21.3107,21.6879,406900.0
2009-05-14 10:10:00,36.23,36.41,36.13,36.2,235200.0,21.6879,21.7956,21.628,21.6699,235200.0
2009-05-14 10:20:00,36.2,36.37,36.12,36.19,283500.0,21.6699,21.7717,21.622,21.6639,283500.0
2009-05-14 10:30:00,36.19,36.51,36.11,36.26,250900.0,21.6639,21.8555,21.616,21.7058,250900.0
2009-05-14 10:40:00,36.25,36.38,36.14,36.16,179400.0,21.6998,21.7777,21.634,21.646,179400.0
2009-05-14 10:50:00,36.16,36.69,36.11,36.49,391300.0,21.646,21.9632,21.616,21.8435,391300.0
2009-05-14 11:00:00,36.5,36.75,36.45,36.74,295800.0,21.8495,21.9992,21.8196,21.9932,295800.0
2009-05-14 11:10:00,36.74,37.07,36.74,36.98,293000.0,21.9932,22.1907,21.9932,22.1368,293000.0
2009-05-14 11:20:00,37.0,37.04,36.67,36.72,164200.0,22.1488,22.1728,21.9513,21.9812,164200.0
2009-05-14 11:30:00,36.71,36.8,36.57,36.75,92100.0,21.9752,22.0291,21.8914,21.9992,92100.0
2009-05-14 11:40:00,36.75,36.81,36.66,36.75,99000.0,21.9992,22.0351,21.9453,21.9992,99000.0
2009-05-14 11:50:00,36.75,36.84,36.7,36.83,73700.0,21.9992,22.053,21.9692,22.047,73700.0
2009-05-14 12:00:00,36.84,37.0,36.82,36.97,91200.0,22.053,22.1488,22.0411,22.1309,91200.0
2009-05-14 12:10:00,36.98,37.1,36.88,36.92,107200.0,22.1368,22.2087,22.077,22.1009,107200.0
2009-05-14 12:20:00,36.91,36.93,36.84,36.85,84600.0,22.0949,22.1069,22.053,22.059,84600.0
2009-05-14 12:30:00,36.85,37.01,36.84,36.99,70600.0,22.059,22.1548,22.053,22.1428,70600.0
2009-05-14 12:40:00,36.98,37.0,36.87,36.95,62500.0,22.1368,22.1488,22.071,22.1189,62500.0
2009-05-14 12:50:00,36.95,37.03,36.89,36.9,170100.0,22.1189,22.1668,22.083,22.089,170100.0
2009-05-14 13:00:00,36.9,36.95,36.77,36.85,81100.0,22.089,22.1189,22.0111,22.059,81100.0
2009-05-14 13:10:00,36.86,36.95,36.57,36.57,107000.0,22.065,22.1189,21.8914,21.8914,107000.0
2009-05-14 13:20:00,36.59,36.6,36.45,36.48,120000.0,21.9034,21.9094,21.8196,21.8375,120000.0
2009-05-14 13:30:00,36.48,36.55,36.46,36.49,90400.0,21.8375,21.8794,21.8256,21.8435,90400.0
2009-05-14 13:40:00,36.5,36.59,36.49,36.57,46000.0,21.8495,21.9034,21.8435,21.8914,46000.0
2009-05-14 13:50:00,36.57,36.62,36.56,36.59,59100.0,21.8914,21.9213,21.8854,21.9034,59100.0
2009-05-14 14:00:00,36.59,36.61,36.57,36.58,84900.0,21.9034,21.9154,21.8914,21.8974,84900.0
2009-05-14 14:10:00,36.58,36.58,36.46,36.48,106000.0,21.8974,21.8974,21.8256,21.8375,106000.0
2009-05-14 14:20:00,36.48,36.58,36.47,36.52,140200.0,21.8375,21.8974,21.8315,21.8615,140200.0
2009-05-14 14:30:00,36.51,36.61,36.43,36.6,136900.0,21.8555,21.9154,21.8076,21.9094,136900.0
2009-05-14 14:40:00,36.6,36.61,36.44,36.51,149200.0,21.9094,21.9154,21.8136,21.8555,149200.0
2009-05-14 14:50:00,36.52,36.54,36.43,36.49,126200.0,21.8615,21.8734,21.8076,21.8435,126200.0
2009-05-14 15:00:00,36.49,36.52,36.35,36.4,168900.0,21.8435,21.8615,21.7597,21.7896,168900.0
2009-05-14 15:10:00,36.39,36.44,36.3,36.44,166000.0,21.7837,21.8136,21.7298,21.8136,166000.0
2009-05-14 15:20:00,36.44,36.46,36.26,36.31,236100.0,21.8136,21.8256,21.7058,21.7358,236100.0
2009-05-14 15:30:00,36.31,36.31,36.05,36.06,257400.0,21.7358,21.7358,21.5801,21.5861,257400.0
2009-05-14 15:40:00,36.06,36.25,36.05,36.16,360600.0,21.5861,21.6998,21.5801,21.646,360600.0
2009-05-14 15:50:00,36.16,36.23,36.0,36.12,448400.0,21.646,21.6879,21.5502,21.622,448400.0
2009-05-15 09:30:00,36.1,36.82,36.0,36.36,413600.0,21.6101,22.0411,21.5502,21.7657,413600.0
2009-05-15 09:40:00,36.38,36.46,36.03,36.27,242400.0,21.7777,21.8256,21.5682,21.7118,242400.0
2009-05-15 09:50:00,36.27,36.66,36.14,36.26,289600.0,21.7118,21.9453,21.634,21.7058,289600.0
2009-05-15 10:00:00,36.25,36.38,36.01,36.28,196900.0,21.6998,21.7777,21.5562,21.7178,196900.0
2009-05-15 10:10:00,36.28,36.4,36.06,36.38,245500.0,21.7178,21.7896,21.5861,21.7777,245500.0
2009-05-15 10:20:00,36.35,36.57,36.21,36.4,142800.0,21.7597,21.8914,21.6759,21.7896,142800.0
2009-05-15 10:30:00,36.4,36.58,36.37,36.5,150300.0,21.7896,21.8974,21.7717,21.8495,150300.0
2009-05-15 10:40:00,36.5,36.6,36.5,36.51,183200.0,21.8495,21.9094,21.8495,21.8555,183200.0
2009-05-15 10:50:00,36.51,36.67,36.45,36.64,163400.0,21.8555,21.9513,21.8196,21.9333,163400.0
2009-05-15 11:00:00,36.64,36.67,36.45,36.48,182300.0,21.9333,21.9513,21.8196,21.8375,182300.0
2009-05-15 11:10:00,36.47,36.58,36.31,36.57,109000.0,21.8315,21.8974,21.7358,21.8914,109000.0
2009-05-15 11:20:00,36.59,36.63,36.46,36.55,83900.0,21.9034,21.9273,21.8256,21.8794,83900.0
2009-05-15 11:30:00,36.53,36.53,36.17,36.19,92500.0,21.8675,21.8675,21.652,21.6639,92500.0
2009-05-15 11:40:00,36.19,36.32,36.13,36.2,105600.0,21.6639,21.7418,21.628,21.6699,105600.0
2009-05-15 11:50:00,36.19,36.2,35.93,35.94,121100.0,21.6639,21.6699,21.5083,21.5143,121100.0
2009-05-15 12:00:00,35.94,35.99,35.82,35.86,115700.0,21.5143,21.5442,21.4424,21.4664,115700.0
2009-05-15 12:10:00,35.87,35.89,35.8,35.81,106400.0,21.4724,21.4843,21.4305,21.4365,106400.0
2009-05-15 12:20:00,35.82,36.04,35.82,36.03,60400.0,21.4424,21.5741,21.4424,21.5682,60400.0
2009-05-15 12:30:00,36.04,36.11,36.01,36.1,69600.0,21.5741,21.616,21.5562,21.6101,69600.0
2009-05-15 12:40:00,36.1,36.12,35.95,35.97,55900.0,21.6101,21.622,21.5203,21.5322,55900.0
2009-05-15 12:50:00,35.98,36.13,35.87,35.9,109000.0,21.5382,21.628,21.4724,21.4903,109000.0
2009-05-15 13:00:00,35.88,35.89,35.54,35.55,159000.0,21.4784,21.4843,21.2748,21.2808,159000.0
2009-05-15 13:10:00,35.55,35.62,35.51,35.59,130700.0,21.2808,21.3227,21.2569,21.3048,130700.0
2009-05-15 13:20:00,35.57,35.6,35.4,35.45,124200.0,21.2928,21.3107,21.191,21.221,124200.0
2009-05-15 13:30:00,35.44,35.45,35.22,35.27,180100.0,21.215,21.221,21.0833,21.1132,180100.0
2009-05-15 13:40:00,35.27,35.33,35.2,35.31,163300.0,21.1132,21.1491,21.0713,21.1372,163300.0
2009-05-15 13:50:00,35.31,35.47,35.31,35.47,163800.0,21.1372,21.2329,21.1372,21.2329,163800.0
2009-05-15 14:00:00,35.46,35.47,35.32,35.46,85900.0,21.2269,21.2329,21.1431,21.2269,85900.0
2009-05-15 14:10:00,35.46,35.56,35.42,35.56,94900.0,21.2269,21.2868,21.203,21.2868,94900.0
2009-05-15 14:20:00,35.56,35.65,35.49,35.59,104700.0,21.2868,21.3407,21.2449,21.3048,104700.0
2009-05-15 14:30:00,35.6,35.6,35.42,35.48,81500.0,21.3107,21.3107,21.203,21.2389,81500.0
2009-05-15 14:40:00,35.48,35.5,35.33,35.44,114100.0,21.2389,21.2509,21.1491,21.215,114100.0
2009-05-15 14:50:00,35.43,35.48,35.39,35.42,115200.0,21.209,21.2389,21.185,21.203,115200.0
2009-05-15 15:00:00,35.42,35.49,35.3,35.42,117200.0,21.203,21.2449,21.1312,21.203,117200.0
2009-05-15 15:10:00,35.42,35.59,35.38,35.54,161400.0,21.203,21.3048,21.1791,21.2748,161400.0
2009-05-15 15:20:00,35.54,35.72,35.54,35.62,195600.0,21.2748,21.3826,21.2748,21.3227,195600.0
2009-05-15 15:30:00,35.63,35.65,35.49,35.58,186600.0,21.3287,21.3407,21.2449,21.2988,186600.0
2009-05-15 15:40:00,35.57,35.61,35.48,35.51,245400.0,21.2928,21.3167,21.2389,21.2569,245400.0
2009-05-15 15:50:00,35.52,35.55,35.27,35.42,656700.0,21.2629,21.2808,21.1132,21.203,656700.0
2009-05-18 09:30:00,35.56,36.39,35.56,36.14,368200.0,21.2868,21.7837,21.2868,21.634,368200.0
2009-05-18 09:40:00,36.14,36.15,35.81,36.08,270600.0,21.634,21.64,21.4365,21.5981,270600.0
2009-05-18 09:50:00,36.08,36.24,36.05,36.12,198100.0,21.5981,21.6939,21.5801,21.622,198100.0
2009-05-18 10:00:00,36.13,36.16,35.71,35.78,241000.0,21.628,21.646,21.3766,21.4185,241000.0
2009-05-18 10:10:00,35.76,35.87,35.5,35.73,234100.0,21.4065,21.4724,21.2509,21.3886,234100.0
2009-05-18 10:20:00,35.73,36.05,35.73,35.84,186400.0,21.3886,21.5801,21.3886,21.4544,186400.0
2009-05-18 10:30:00,35.84,36.01,35.76,35.98,117800.0,21.4544,21.5562,21.4065,21.5382,117800.0
2009-05-18 10:40:00,35.97,36.2,35.86,36.14,166700.0,21.5322,21.6699,21.4664,21.634,166700.0
2009-05-18 10:50:00,36.15,36.25,36.05,36.07,362300.0,21.64,21.6998,21.5801,21.5921,362300.0
2009-05-18 11:00:00,36.07,36.1,35.91,35.93,84200.0,21.5921,21.6101,21.4963,21.5083,84200.0
2009-05-18 11:10:00,35.93,36.07,35.91,35.92,81900.0,21.5083,21.5921,21.4963,21.5023,81900.0
2009-05-18 11:20:00,35.91,36.25,35.91,36.25,175200.0,21.4963,21.6998,21.4963,21.6998,175200.0
2009-05-18 11:30:00,36.25,36.34,36.18,36.24,132300.0,21.6998,21.7537,21.6579,21.6939,132300.0
2009-05-18 11:40:00,36.25,36.33,36.17,36.17,135000.0,21.6998,21.7477,21.652,21.652,135000.0
2009-05-18 11:50:00,36.18,36.27,36.07,36.08,104600.0,21.6579,21.7118,21.5921,21.5981,104600.0
2009-05-18 12:00:00,36.08,36.19,36.06,36.18,150400.0,21.5981,21.6639,21.5861,21.6579,150400.0
2009-05-18 12:10:00,36.18,36.27,36.14,36.16,83700.0,21.6579,21.7118,21.634,21.646,83700.0
2009-05-18 12:20:00,36.17,36.35,36.14,36.29,119400.0,21.652,21.7597,21.634,21.7238,119400.0
2009-05-18 12:30:00,36.3,36.31,36.15,36.17,110100.0,21.7298,21.7358,21.64,21.652,110100.0
2009-05-18 12:40:00,36.17,36.27,36.08,36.25,147100.0,21.652,21.7118,21.5981,21.6998,147100.0
2009-05-18 12:50:00,36.25,36.3,36.21,36.28,93500.0,21.6998,21.7298,21.6759,21.7178,93500.0
2009-05-18 13:00:00,36.28,36.29,36.03,36.03,154800.0,21.7178,21.7238,21.5682,21.5682,154800.0
2009-05-18 13:10:00,36.04,36.14,36.02,36.07,143800.0,21.5741,21.634,21.5622,21.5921,143800.0
2009-05-18 13:20:00,36.07,36.24,36.05,36.23,62700.0,21.5921,21.6939,21.5801,21.6879,62700.0
2009-05-18 13:30:00,36.23,36.24,36.13,36.21,59000.0,21.6879,21.6939,21.628,21.6759,59000.0
2009-05-18 13:40:00,36.21,36.21,36.01,36.07,143000.0,21.6759,21.6759,21.5562,21.5921,143000.0
2009-05-18 13:50:00,36.07,36.18,36.06,36.07,118000.0,21.5921,21.6579,21.5861,21.5921,118000.0
2009-05-18 14:00:00,36.07,36.18,36.06,36.14,108900.0,21.5921,21.6579,21.5861,21.634,108900.0
2009-05-18 14:10:00,36.15,36.19,36.07,36.08,146100.0,21.64,21.6639,21.5921,21.5981,146100.0
2009-05-18 14:20:00,36.07,36.12,35.9,36.0,160700.0,21.5921,21.622,21.4903,21.5502,160700.0
2009-05-18 14:30:00,36.0,36.16,36.0,36.12,74000.0,21.5502,21.646,21.5502,21.622,74000.0
2009-05-18 14:40:00,36.12,36.23,36.03,36.19,178100.0,21.622,21.6879,21.5682,21.6639,178100.0
2009-05-18 14:50:00,36.19,36.22,36.16,36.19,97200.0,21.6639,21.6819,21.646,21.6639,97200.0
2009-05-18 15:00:00,36.18,36.26,36.11,36.24,106100.0,21.6579,21.7058,21.616,21.6939,106100.0
2009-05-18 15:10:00,36.24,36.26,36.08,36.1,201200.0,21.6939,21.7058,21.5981,21.6101,201200.0
2009-05-18 15:20:00,36.1,36.23,36.02,36.1,202200.0,21.6101,21.6879,21.5622,21.6101,202200.0
2009-05-18 15:30:00,36.09,36.25,36.03,36.19,228000.0,21.6041,21.6998,21.5682,21.6639,228000.0
2009-05-18 15:40:00,36.19,36.36,36.08,36.32,399400.0,21.6639,21.7657,21.5981,21.7418,399400.0
2009-05-18 15:50:00,36.33,36.5,36.26,36.36,847400.0,21.7477,21.8495,21.7058,21.7657,847400.0
2009-05-19 09:30:00,36.26,36.85,36.25,36.85,331800.0,21.7058,22.059,21.6998,22.059,331800.0
2009-05-19 09:40:00,36.81,36.91,36.69,36.81,336100.0,22.0351,22.0949,21.9632,22.0351,336100.0
2009-05-19 09:50:00,36.81,36.89,36.58,36.76,238100.0,22.0351,22.083,21.8974,22.0051,238100.0
2009-05-19 10:00:00,36.75,37.05,36.61,37.0,217300.0,21.9992,22.1787,21.9154,22.1488,217300.0
2009-05-19 10:10:00,36.99,37.03,36.69,36.88,122700.0,22.1428,22.1668,21.9632,22.077,122700.0
2009-05-19 10:20:00,36.86,37.06,36.7,37.02,99000.0,22.065,22.1847,21.9692,22.1608,99000.0
2009-05-19 10:30:00,37.04,37.31,37.0,37.24,258500.0,22.1728,22.3344,22.1488,22.2925,258500.0
2009-05-19 10:40:00,37.24,37.36,36.96,37.0,204700.0,22.2925,22.3643,22.1249,22.1488,204700.0
2009-05-19 10:50:00,37.0,37.18,36.96,37.13,79500.0,22.1488,22.2566,22.1249,22.2266,79500.0
2009-05-19 11:00:00,37.13,37.29,36.94,36.99,168500.0,22.2266,22.3224,22.1129,22.1428,168500.0
2009-05-19 11:10:00,36.99,37.03,36.81,36.9,80700.0,22.1428,22.1668,22.0351,22.089,80700.0
2009-05-19 11:20:00,36.89,37.06,36.79,37.06,63100.0,22.083,22.1847,22.0231,22.1847,63100.0
2009-05-19 11:30:00,37.04,37.18,37.01,37.15,84700.0,22.1728,22.2566,22.1548,22.2386,84700.0
2009-05-19 11:40:00,37.15,37.19,37.03,37.18,89800.0,22.2386,22.2625,22.1668,22.2566,89800.0
2009-05-19 11:50:00,37.18,37.22,37.05,37.19,101100.0,22.2566,22.2805,22.1787,22.2625,101100.0
2009-05-19 12:00:00,37.19,37.25,37.18,37.23,52200.0,22.2625,22.2985,22.2566,22.2865,52200.0
2009-05-19 12:10:00,37.24,37.42,37.19,37.4,83700.0,22.2925,22.4002,22.2625,22.3883,83700.0
2009-05-19 12:20:00,37.4,37.5,37.33,37.44,109700.0,22.3883,22.4481,22.3464,22.4122,109700.0
2009-05-19 12:30:00,37.44,37.45,37.28,37.36,85300.0,22.4122,22.4182,22.3164,22.3643,85300.0
2009-05-19 12:40:00,37.36,37.42,37.27,37.31,46700.0,22.3643,22.4002,22.3104,22.3344,46700.0
2009-05-19 12:50:00,37.32,37.34,37.18,37.28,94600.0,22.3404,22.3523,22.2566,22.3164,94600.0
2009-05-19 13:00:00,37.28,37.58,37.27,37.58,144300.0,22.3164,22.496,22.3104,22.496,144300.0
2009-05-19 13:10:00,37.57,37.69,37.52,37.63,164800.0,22.49,22.5619,22.4601,22.5259,164800.0
2009-05-19 13:20:00,37.64,37.69,37.46,37.63,107600.0,22.5319,22.5619,22.4242,22.5259,107600.0
2009-05-19 13:30:00,37.63,37.66,37.34,37.53,154400.0,22.5259,22.5439,22.3523,22.4661,154400.0
2009-05-19 13:40:00,37.52,37.57,37.36,37.49,121000.0,22.4601,22.49,22.3643,22.4421,121000.0
2009-05-19 13:50:00,37.49,37.56,37.38,37.54,119100.0,22.4421,22.484,22.3763,22.4721,119100.0
2009-05-19 14:00:00,37.54,37.57,37.32,37.4,252700.0,22.4721,22.49,22.3404,22.3883,252700.0
2009-05-19 14:10:00,37.41,37.44,37.34,37.44,59800.0,22.3942,22.4122,22.3523,22.4122,59800.0
2009-05-19 14:20:00,37.44,37.6,37.4,37.6,97900.0,22.4122,22.508,22.3883,22.508,97900.0
2009-05-19 14:30:00,37.6,37.73,37.59,37.73,141200.0,22.508,22.5858,22.502,22.5858,141200.0
2009-05-19 14:40:00,37.73,37.9,37.7,37.86,237000.0,22.5858,22.6876,22.5678,22.6636,237000.0
2009-05-19 14:50:00,37.86,37.87,37.67,37.68,142500.0,22.6636,22.6696,22.5499,22.5559,142500.0
2009-05-19 15:00:00,37.68,37.76,37.62,37.65,269700.0,22.5559,22.6038,22.52,22.5379,269700.0
2009-05-19 15:10:00,37.67,37.68,37.49,37.62,162200.0,22.5499,22.5559,22.4421,22.52,162200.0
2009-05-19 15:20:00,37.62,37.68,37.54,37.68,289800.0,22.52,22.5559,22.4721,22.5559,289800.0
2009-05-19 15:30:00,37.68,37.7,37.36,37.44,317900.0,22.5559,22.5678,22.3643,22.4122,317900.0
2009-05-19 15:40:00,37.44,37.55,37.32,37.32,310600.0,22.4122,22.4781,22.3404,22.3404,310600.0
2009-05-19 15:50:00,37.32,37.43,37.09,37.25,671500.0,22.3404,22.4062,22.2027,22.2985,671500.0
2009-05-20 09:30:00,37.48,37.9,37.28,37.33,270100.0,22.4361,22.6876,22.3164,22.3464,270100.0
2009-05-20 09:40:00,37.36,37.86,37.33,37.64,160400.0,22.3643,22.6636,22.3464,22.5319,160400.0
2009-05-20 09:50:00,37.65,37.9,37.6,37.78,143300.0,22.5379,22.6876,22.508,22.6157,143300.0
2009-05-20 10:00:00,37.79,38.0,37.77,37.98,153500.0,22.6217,22.7474,22.6097,22.7355,153500.0
2009-05-20 10:10:00,37.98,38.07,37.9,37.97,144500.0,22.7355,22.7893,22.6876,22.7295,144500.0
2009-05-20 10:20:00,37.97,38.15,37.96,37.96,120500.0,22.7295,22.8372,22.7235,22.7235,120500.0
2009-05-20 10:30:00,37.97,38.12,37.91,37.94,94200.0,22.7295,22.8193,22.6936,22.7115,94200.0
2009-05-20 10:40:00,37.93,37.99,37.68,37.72,118900.0,22.7055,22.7414,22.5559,22.5798,118900.0
2009-05-20 10:50:00,37.73,37.77,37.45,37.46,89400.0,22.5858,22.6097,22.4182,22.4242,89400.0
2009-05-20 11:00:00,37.45,37.57,37.43,37.45,200500.0,22.4182,22.49,22.4062,22.4182,200500.0
2009-05-20 11:10:00,37.45,37.48,37.25,37.38,187400.0,22.4182,22.4361,22.2985,22.3763,187400.0
2009-05-20 11:20:00,37.4,37.46,37.12,37.15,174600.0,22.3883,22.4242,22.2206,22.2386,174600.0
2009-05-20 11:30:00,37.15,37.36,37.14,37.28,131200.0,22.2386,22.3643,22.2326,22.3164,131200.0
2009-05-20 11:40:00,37.26,37.44,37.21,37.22,125500.0,22.3045,22.4122,22.2745,22.2805,125500.0
2009-05-20 11:50:00,37.23,37.3,36.86,36.87,150100.0,22.2865,22.3284,22.065,22.071,150100.0
2009-05-20 12:00:00,36.88,37.14,36.85,37.0,78600.0,22.077,22.2326,22.059,22.1488,78600.0
2009-05-20 12:10:00,37.0,37.25,36.99,37.18,68400.0,22.1488,22.2985,22.1428,22.2566,68400.0
2009-05-20 12:20:00,37.19,37.19,36.92,36.96,74000.0,22.2625,22.2625,22.1009,22.1249,74000.0
2009-05-20 12:30:00,36.98,36.98,36.58,36.62,137500.0,22.1368,22.1368,21.8974,21.9213,137500.0
2009-05-20 12:40:00,36.62,36.75,36.55,36.67,124400.0,21.9213,21.9992,21.8794,21.9513,124400.0
2009-05-20 12:50:00,36.67,36.68,36.37,36.37,145500.0,21.9513,21.9573,21.7717,21.7717,145500.0
2009-05-20 13:00:00,36.37,36.6,36.26,36.48,163000.0,21.7717,21.9094,21.7058,21.8375,163000.0
2009-05-20 13:10:00,36.48,36.52,36.4,36.46,118200.0,21.8375,21.8615,21.7896,21.8256,118200.0
2009-05-20 13:20:00,36.46,36.6,36.4,36.58,110200.0,21.8256,21.9094,21.7896,21.8974,110200.0
2009-05-20 13:30:00,36.59,36.71,36.55,36.7,78200.0,21.9034,21.9752,21.8794,21.9692,78200.0
2009-05-20 13:40:00,36.7,36.97,36.69,36.93,136800.0,21.9692,22.1309,21.9632,22.1069,136800.0
2009-05-20 13:50:00,36.94,36.95,36.88,36.92,46100.0,22.1129,22.1189,22.077,22.1009,46100.0
2009-05-20 14:00:00,36.92,36.95,36.68,36.8,153100.0,22.1009,22.1189,21.9573,22.0291,153100.0
2009-05-20 14:10:00,36.81,37.01,36.75,37.01,81800.0,22.0351,22.1548,21.9992,22.1548,81800.0
2009-05-20 14:20:00,37.02,37.12,36.95,36.95,76300.0,22.1608,22.2206,22.1189,22.1189,76300.0
2009-05-20 14:30:00,36.95,36.99,36.71,36.94,147200.0,22.1189,22.1428,21.9752,22.1129,147200.0
2009-05-20 14:40:00,36.94,37.22,36.92,37.15,166000.0,22.1129,22.2805,22.1009,22.2386,166000.0
2009-05-20 14:50:00,37.14,37.27,37.02,37.11,87900.0,22.2326,22.3104,22.1608,22.2147,87900.0
2009-05-20 15:00:00,37.1,37.13,36.8,36.8,88500.0,22.2087,22.2266,22.0291,22.0291,88500.0
2009-05-20 15:10:00,36.77,36.83,36.57,36.71,175900.0,22.0111,22.047,21.8914,21.9752,175900.0
2009-05-20 15:20:00,36.7,36.71,36.48,36.6,134300.0,21.9692,21.9752,21.8375,21.9094,134300.0
2009-05-20 15:30:00,36.62,36.62,36.44,36.48,204400.0,21.9213,21.9213,21.8136,21.8375,204400.0
2009-05-20 15:40:00,36.47,36.52,36.14,36.19,404600.0,21.8315,21.8615,21.634,21.6639,404600.0
2009-05-20 15:50:00,36.18,36.35,36.16,36.21,534400.0,21.6579,21.7597,21.646,21.6759,534400.0
2009-05-21 09:30:00,35.63,35.75,35.39,35.39,350200.0,21.3287,21.4005,21.185,21.185,350200.0
2009-05-21 09:40:00,35.4,36.01,35.31,35.99,308200.0,21.191,21.5562,21.1372,21.5442,308200.0
2009-05-21 09:50:00,36.01,36.1,35.71,35.72,184200.0,21.5562,21.6101,21.3766,21.3826,184200.0
2009-05-21 10:00:00,35.67,35.97,35.65,35.97,374400.0,21.3527,21.5322,21.3407,21.5322,374400.0
2009-05-21 10:10:00,35.95,35.95,35.51,35.53,165100.0,21.5203,21.5203,21.2569,21.2688,165100.0
2009-05-21 10:20:00,35.53,35.55,35.35,35.49,142600.0,21.2688,21.2808,21.1611,21.2449,142600.0
2009-05-21 10:30:00,35.46,35.5,35.4,35.46,185900.0,21.2269,21.2509,21.191,21.2269,185900.0
2009-05-21 10:40:00,35.46,35.68,35.46,35.57,169100.0,21.2269,21.3586,21.2269,21.2928,169100.0
2009-05-21 10:50:00,35.57,35.58,35.42,35.43,134400.0,21.2928,21.2988,21.203,21.209,134400.0
2009-05-21 11:00:00,35.43,35.52,35.38,35.39,179100.0,21.209,21.2629,21.1791,21.185,179100.0
2009-05-21 11:10:00,35.39,35.58,35.37,35.52,65800.0,21.185,21.2988,21.1731,21.2629,65800.0
2009-05-21 11:20:00,35.52,35.56,35.48,35.55,43300.0,21.2629,21.2868,21.2389,21.2808,43300.0
2009-05-21 11:30:00,35.53,35.68,35.5,35.67,71500.0,21.2688,21.3586,21.2509,21.3527,71500.0
2009-05-21 11:40:00,35.68,35.71,35.62,35.64,53100.0,21.3586,21.3766,21.3227,21.3347,53100.0
2009-05-21 11:50:00,35.65,35.75,35.62,35.71,64100.0,21.3407,21.4005,21.3227,21.3766,64100.0
2009-05-21 12:00:00,35.72,35.76,35.66,35.71,55500.0,21.3826,21.4065,21.3467,21.3766,55500.0
2009-05-21 12:10:00,35.71,35.71,35.57,35.57,61900.0,21.3766,21.3766,21.2928,21.2928,61900.0
2009-05-21 12:20:00,35.57,35.68,35.55,35.66,44700.0,21.2928,21.3586,21.2808,21.3467,44700.0
2009-05-21 12:30:00,35.66,35.86,35.64,35.82,56400.0,21.3467,21.4664,21.3347,21.4424,56400.0
2009-05-21 12:40:00,35.83,35.84,35.63,35.7,93100.0,21.4484,21.4544,21.3287,21.3706,93100.0
2009-05-21 12:50:00,35.72,35.8,35.61,35.72,81500.0,21.3826,21.4305,21.3167,21.3826,81500.0
2009-05-21 13:00:00,35.7,35.79,35.6,35.6,110900.0,21.3706,21.4245,21.3107,21.3107,110900.0
2009-05-21 13:10:00,35.6,35.61,35.48,35.48,51200.0,21.3107,21.3167,21.2389,21.2389,51200.0
2009-05-21 13:20:00,35.48,35.5,35.28,35.35,91500.0,21.2389,21.2509,21.1192,21.1611,91500.0
2009-05-21 13:30:00,35.35,35.37,35.25,35.3,48300.0,21.1611,21.1731,21.1012,21.1312,48300.0
2009-05-21 13:40:00,35.31,35.31,35.22,35.24,173700.0,21.1372,21.1372,21.0833,21.0952,173700.0
2009-05-21 13:50:00,35.25,35.27,35.2,35.21,186000.0,21.1012,21.1132,21.0713,21.0773,186000.0
2009-05-21 14:00:00,35.22,35.28,34.93,35.01,323300.0,21.0833,21.1192,20.9097,20.9576,323300.0
2009-05-21 14:10:00,35.0,35.01,34.79,34.87,374300.0,20.9516,20.9576,20.8259,20.8738,374300.0
2009-05-21 14:20:00,34.88,35.1,34.86,35.06,201800.0,20.8797,21.0114,20.8678,20.9875,201800.0
2009-05-21 14:30:00,35.06,35.18,34.99,35.05,208100.0,20.9875,21.0593,20.9456,20.9815,208100.0
2009-05-21 14:40:00,35.05,35.05,34.88,34.92,164500.0,20.9815,20.9815,20.8797,20.9037,164500.0
2009-05-21 14:50:00,34.91,35.07,34.88,35.04,156900.0,20.8977,20.9935,20.8797,20.9755,156900.0
2009-05-21 15:00:00,35.05,35.15,34.93,34.95,199000.0,20.9815,21.0414,20.9097,20.9216,199000.0
2009-05-21 15:10:00,34.95,35.01,34.93,34.96,191500.0,20.9216,20.9576,20.9097,20.9276,191500.0
2009-05-21 15:20:00,34.96,34.98,34.76,34.86,226500.0,20.9276,20.9396,20.8079,20.8678,226500.0
2009-05-21 15:30:00,34.86,35.18,34.86,35.1,331000.0,20.8678,21.0593,20.8678,21.0114,331000.0
2009-05-21 15:40:00,35.1,35.24,34.97,35.1,360200.0,21.0114,21.0952,20.9336,21.0114,360200.0
2009-05-21 15:50:00,35.11,35.3,35.03,35.2,457200.0,21.0174,21.1312,20.9695,21.0713,457200.0
2009-05-22 09:30:00,35.39,35.39,34.79,34.79,279300.0,21.185,21.185,20.8259,20.8259,279300.0
2009-05-22 09:40:00,34.79,34.9,34.3,34.35,282100.0,20.8259,20.8917,20.5325,20.5625,282100.0
2009-05-22 09:50:00,34.34,34.67,34.23,34.57,289100.0,20.5565,20.754,20.4906,20.6942,289100.0
2009-05-22 10:00:00,34.57,34.89,34.5,34.7,207700.0,20.6942,20.8857,20.6523,20.772,207700.0
2009-05-22 10:10:00,34.7,35.11,34.64,35.05,221700.0,20.772,21.0174,20.7361,20.9815,221700.0
2009-05-22 10:20:00,35.05,35.36,35.05,35.2,397800.0,20.9815,21.1671,20.9815,21.0713,397800.0
2009-05-22 10:30:00,35.21,35.3,35.06,35.24,184900.0,21.0773,21.1312,20.9875,21.0952,184900.0
2009-05-22 10:40:00,35.24,35.45,35.23,35.32,156800.0,21.0952,21.221,21.0893,21.1431,156800.0
2009-05-22 10:50:00,35.31,35.44,35.31,35.43,76000.0,21.1372,21.215,21.1372,21.209,76000.0
2009-05-22 11:00:00,35.42,35.62,35.39,35.6,204400.0,21.203,21.3227,21.185,21.3107,204400.0
2009-05-22 11:10:00,35.6,35.69,35.52,35.64,139200.0,21.3107,21.3646,21.2629,21.3347,139200.0
2009-05-22 11:20:00,35.64,35.65,35.32,35.37,118900.0,21.3347,21.3407,21.1431,21.1731,118900.0
2009-05-22 11:30:00,35.36,35.42,35.23,35.25,52800.0,21.1671,21.203,21.0893,21.1012,52800.0
2009-05-22 11:40:00,35.25,35.36,35.22,35.36,54000.0,21.1012,21.1671,21.0833,21.1671,54000.0
2009-05-22 11:50:00,35.36,35.44,35.19,35.29,77100.0,21.1671,21.215,21.0653,21.1252,77100.0
2009-05-22 12:00:00,35.3,35.45,35.29,35.37,52000.0,21.1312,21.221,21.1252,21.1731,52000.0
2009-05-22 12:10:00,35.38,35.52,35.29,35.4,60200.0,21.1791,21.2629,21.1252,21.191,60200.0
2009-05-22 12:20:00,35.41,35.42,35.22,35.22,55700.0,21.197,21.203,21.0833,21.0833,55700.0
2009-05-22 12:30:00,35.23,35.45,35.21,35.45,39600.0,21.0893,21.221,21.0773,21.221,39600.0
2009-05-22 12:40:00,35.44,35.53,35.35,35.4,53400.0,21.215,21.2688,21.1611,21.191,53400.0
2009-05-22 12:50:00,35.41,35.73,35.41,35.72,115000.0,21.197,21.3886,21.197,21.3826,115000.0
2009-05-22 13:00:00,35.71,35.79,35.6,35.6,106200.0,21.3766,21.4245,21.3107,21.3107,106200.0
2009-05-22 13:10:00,35.6,35.6,35.46,35.59,64500.0,21.3107,21.3107,21.2269,21.3048,64500.0
2009-05-22 13:20:00,35.58,35.7,35.54,35.54,101100.0,21.2988,21.3706,21.2748,21.2748,101100.0
2009-05-22 13:30:00,35.54,35.54,35.37,35.48,79900.0,21.2748,21.2748,21.1731,21.2389,79900.0
2009-05-22 13:40:00,35.48,35.56,35.47,35.48,137800.0,21.2389,21.2868,21.2329,21.2389,137800.0
2009-05-22 13:50:00,35.48,35.53,35.36,35.51,67800.0,21.2389,21.2688,21.1671,21.2569,67800.0
2009-05-22 14:00:00,35.52,35.64,35.49,35.59,83400.0,21.2629,21.3347,21.2449,21.3048,83400.0
2009-05-22 14:10:00,35.58,35.66,35.55,35.66,85400.0,21.2988,21.3467,21.2808,21.3467,85400.0
2009-05-22 14:20:00,35.66,35.72,35.61,35.67,80600.0,21.3467,21.3826,21.3167,21.3527,80600.0
2009-05-22 14:30:00,35.66,35.68,35.61,35.62,65600.0,21.3467,21.3586,21.3167,21.3227,65600.0
2009-05-22 14:40:00,35.61,35.7,35.59,35.61,200800.0,21.3167,21.3706,21.3048,21.3167,200800.0
2009-05-22 14:50:00,35.61,35.62,35.51,35.56,154100.0,21.3167,21.3227,21.2569,21.2868,154100.0
2009-05-22 15:00:00,35.55,35.56,35.52,35.55,98200.0,21.2808,21.2868,21.2629,21.2808,98200.0
2009-05-22 15:10:00,35.56,35.62,35.36,35.4,236800.0,21.2868,21.3227,21.1671,21.191,236800.0
2009-05-22 15:20:00,35.4,35.45,35.31,35.4,144100.0,21.191,21.221,21.1372,21.191,144100.0
2009-05-22 15:30:00,35.41,35.63,35.37,35.54,139600.0,21.197,21.3287,21.1731,21.2748,139600.0
2009-05-22 15:40:00,35.53,35.53,35.28,35.38,242500.0,21.2688,21.2688,21.1192,21.1791,242500.0
2009-05-22 15:50:00,35.38,35.4,35.14,35.18,487000.0,21.1791,21.191,21.0354,21.0593,487000.0
2009-05-26 09:30:00,34.92,36.29,34.91,36.24,432900.0,20.9037,21.7238,20.8977,21.6939,432900.0
2009-05-26 09:40:00,36.24,36.59,36.24,36.54,362800.0,21.6939,21.9034,21.6939,21.8734,362800.0
2009-05-26 09:50:00,36.54,36.66,36.37,36.55,312600.0,21.8734,21.9453,21.7717,21.8794,312600.0
2009-05-26 10:00:00,36.59,37.19,36.56,37.0,792900.0,21.9034,22.2625,21.8854,22.1488,792900.0
2009-05-26 10:10:00,37.0,37.25,36.85,36.89,387100.0,22.1488,22.2985,22.059,22.083,387100.0
2009-05-26 10:20:00,36.88,36.91,36.55,36.62,377100.0,22.077,22.0949,21.8794,21.9213,377100.0
2009-05-26 10:30:00,36.61,37.06,36.6,36.85,221200.0,21.9154,22.1847,21.9094,22.059,221200.0
2009-05-26 10:40:00,36.85,36.91,36.68,36.8,124500.0,22.059,22.0949,21.9573,22.0291,124500.0
2009-05-26 10:50:00,36.8,36.95,36.75,36.87,106700.0,22.0291,22.1189,21.9992,22.071,106700.0
2009-05-26 11:00:00,36.87,36.96,36.83,36.83,189200.0,22.071,22.1249,22.047,22.047,189200.0
2009-05-26 11:10:00,36.84,36.92,36.8,36.92,109500.0,22.053,22.1009,22.0291,22.1009,109500.0
2009-05-26 11:20:00,36.92,37.01,36.85,36.92,92700.0,22.1009,22.1548,22.059,22.1009,92700.0
2009-05-26 11:30:00,36.92,36.93,36.71,36.72,99500.0,22.1009,22.1069,21.9752,21.9812,99500.0
2009-05-26 11:40:00,36.73,37.03,36.72,37.01,164600.0,21.9872,22.1668,21.9812,22.1548,164600.0
2009-05-26 11:50:00,37.02,37.18,36.96,37.11,216800.0,22.1608,22.2566,22.1249,22.2147,216800.0
2009-05-26 12:00:00,37.11,37.11,36.99,37.01,78200.0,22.2147,22.2147,22.1428,22.1548,78200.0
2009-05-26 12:10:00,37.01,37.1,36.95,37.08,92900.0,22.1548,22.2087,22.1189,22.1967,92900.0
2009-05-26 12:20:00,37.08,37.19,37.06,37.16,69900.0,22.1967,22.2625,22.1847,22.2446,69900.0
2009-05-26 12:30:00,37.17,37.17,37.06,37.06,41500.0,22.2506,22.2506,22.1847,22.1847,41500.0
2009-05-26 12:40:00,37.05,37.18,37.03,37.18,92400.0,22.1787,22.2566,22.1668,22.2566,92400.0
2009-05-26 12:50:00,37.18,37.28,37.08,37.13,151600.0,22.2566,22.3164,22.1967,22.2266,151600.0
2009-05-26 13:00:00,37.13,37.3,37.12,37.16,135300.0,22.2266,22.3284,22.2206,22.2446,135300.0
2009-05-26 13:10:00,37.16,37.24,37.08,37.2,118900.0,22.2446,22.2925,22.1967,22.2685,118900.0
2009-05-26 13:20:00,37.19,37.22,37.07,37.17,193300.0,22.2625,22.2805,22.1907,22.2506,193300.0
2009-05-26 13:30:00,37.17,37.19,37.02,37.05,179600.0,22.2506,22.2625,22.1608,22.1787,179600.0
2009-05-26 13:40:00,37.04,37.12,37.02,37.07,81000.0,22.1728,22.2206,22.1608,22.1907,81000.0
2009-05-26 13:50:00,37.07,37.13,37.06,37.1,98800.0,22.1907,22.2266,22.1847,22.2087,98800.0
2009-05-26 14:00:00,37.09,37.18,37.07,37.11,212500.0,22.2027,22.2566,22.1907,22.2147,212500.0
2009-05-26 14:10:00,37.11,37.15,37.02,37.1,118400.0,22.2147,22.2386,22.1608,22.2087,118400.0
2009-05-26 14:20:00,37.1,37.13,36.97,37.11,62700.0,22.2087,22.2266,22.1309,22.2147,62700.0
2009-05-26 14:30:00,37.11,37.14,36.99,37.01,65600.0,22.2147,22.2326,22.1428,22.1548,65600.0
2009-05-26 14:40:00,37.02,37.12,37.01,37.04,97600.0,22.1608,22.2206,22.1548,22.1728,97600.0
2009-05-26 14:50:00,37.03,37.03,36.83,36.84,97900.0,22.1668,22.1668,22.047,22.053,97900.0
2009-05-26 15:00:00,36.85,36.96,36.76,36.96,176400.0,22.059,22.1249,22.0051,22.1249,176400.0
2009-05-26 15:10:00,36.96,37.05,36.79,36.85,307100.0,22.1249,22.1787,22.0231,22.059,307100.0
2009-05-26 15:20:00,36.84,36.99,36.77,36.9,108400.0,22.053,22.1428,22.0111,22.089,108400.0
2009-05-26 15:30:00,36.89,37.05,36.81,37.03,178500.0,22.083,22.1787,22.0351,22.1668,178500.0
2009-05-26 15:40:00,37.03,37.09,36.82,36.89,248200.0,22.1668,22.2027,22.0411,22.083,248200.0
2009-05-26 15:50:00,36.91,37.05,36.9,37.04,596900.0,22.0949,22.1787,22.089,22.1728,596900.0
2009-05-27 09:30:00,36.96,36.96,36.2,36.23,277800.0,22.1249,22.1249,21.6699,21.6879,277800.0
2009-05-27 09:40:00,36.22,36.63,36.12,36.63,170300.0,21.6819,21.9273,21.622,21.9273,170300.0
2009-05-27 09:50:00,36.63,36.87,36.62,36.72,165800.0,21.9273,22.071,21.9213,21.9812,165800.0
2009-05-27 10:00:00,36.73,36.85,36.15,36.17,265800.0,21.9872,22.059,21.64,21.652,265800.0
2009-05-27 10:10:00,36.19,36.37,36.12,36.37,183800.0,21.6639,21.7717,21.622,21.7717,183800.0
2009-05-27 10:20:00,36.39,36.53,36.37,36.37,232900.0,21.7837,21.8675,21.7717,21.7717,232900.0
2009-05-27 10:30:00,36.39,36.59,36.26,36.52,202900.0,21.7837,21.9034,21.7058,21.8615,202900.0
2009-05-27 10:40:00,36.53,36.6,36.33,36.41,116400.0,21.8675,21.9094,21.7477,21.7956,116400.0
2009-05-27 10:50:00,36.42,36.46,36.3,36.34,125700.0,21.8016,21.8256,21.7298,21.7537,125700.0
2009-05-27 11:00:00,36.34,36.35,36.15,36.23,144400.0,21.7537,21.7597,21.64,21.6879,144400.0
2009-05-27 11:10:00,36.21,36.22,36.06,36.08,207600.0,21.6759,21.6819,21.5861,21.5981,207600.0
2009-05-27 11:20:00,36.08,36.28,36.05,36.22,120500.0,21.5981,21.7178,21.5801,21.6819,120500.0
2009-05-27 11:30:00,36.22,36.32,36.15,36.29,88000.0,21.6819,21.7418,21.64,21.7238,88000.0
2009-05-27 11:40:00,36.28,36.29,36.11,36.12,61500.0,21.7178,21.7238,21.616,21.622,61500.0
2009-05-27 11:50:00,36.12,36.29,36.12,36.28,199900.0,21.622,21.7238,21.622,21.7178,199900.0
2009-05-27 12:00:00,36.3,36.31,36.06,36.12,174800.0,21.7298,21.7358,21.5861,21.622,174800.0
2009-05-27 12:10:00,36.12,36.19,36.07,36.15,101300.0,21.622,21.6639,21.5921,21.64,101300.0
2009-05-27 12:20:00,36.15,36.16,36.01,36.05,115900.0,21.64,21.646,21.5562,21.5801,115900.0
2009-05-27 12:30:00,36.05,36.07,35.76,35.91,269300.0,21.5801,21.5921,21.4065,21.4963,269300.0
2009-05-27 12:40:00,35.9,35.97,35.8,35.8,126700.0,21.4903,21.5322,21.4305,21.4305,126700.0
2009-05-27 12:50:00,35.82,35.86,35.67,35.78,118500.0,21.4424,21.4664,21.3527,21.4185,118500.0
2009-05-27 13:00:00,35.79,35.99,35.78,35.86,104000.0,21.4245,21.5442,21.4185,21.4664,104000.0
2009-05-27 13:10:00,35.88,35.95,35.8,35.89,60600.0,21.4784,21.5203,21.4305,21.4843,60600.0
2009-05-27 13:20:00,35.89,35.89,35.75,35.81,91900.0,21.4843,21.4843,21.4005,21.4365,91900.0
2009-05-27 13:30:00,35.8,35.81,35.46,35.46,185600.0,21.4305,21.4365,21.2269,21.2269,185600.0
2009-05-27 13:40:00,35.46,35.64,35.42,35.46,268500.0,21.2269,21.3347,21.203,21.2269,268500.0
2009-05-27 13:50:00,35.46,35.54,35.3,35.48,216500.0,21.2269,21.2748,21.1312,21.2389,216500.0
2009-05-27 14:00:00,35.5,35.53,35.38,35.39,153700.0,21.2509,21.2688,21.1791,21.185,153700.0
2009-05-27 14:10:00,35.39,35.63,35.39,35.6,141800.0,21.185,21.3287,21.185,21.3107,141800.0
2009-05-27 14:20:00,35.61,35.67,35.54,35.65,197500.0,21.3167,21.3527,21.2748,21.3407,197500.0
2009-05-27 14:30:00,35.64,35.72,35.57,35.7,173000.0,21.3347,21.3826,21.2928,21.3706,173000.0
2009-05-27 14:40:00,35.7,35.76,35.63,35.75,139500.0,21.3706,21.4065,21.3287,21.4005,139500.0
2009-05-27 14:50:00,35.75,35.75,35.49,35.5,134000.0,21.4005,21.4005,21.2449,21.2509,134000.0
2009-05-27 15:00:00,35.51,35.76,35.47,35.66,186000.0,21.2569,21.4065,21.2329,21.3467,186000.0
2009-05-27 15:10:00,35.66,35.7,35.51,35.51,280400.0,21.3467,21.3706,21.2569,21.2569,280400.0
2009-05-27 15:20:00,35.51,35.51,35.25,35.33,358200.0,21.2569,21.2569,21.1012,21.1491,358200.0
2009-05-27 15:30:00,35.33,35.48,35.24,35.36,287700.0,21.1491,21.2389,21.0952,21.1671,287700.0
2009-05-27 15:40:00,35.36,35.49,35.33,35.42,221600.0,21.1671,21.2449,21.1491,21.203,221600.0
2009-05-27 15:50:00,35.42,35.45,35.25,35.27,422300.0,21.203,21.221,21.1012,21.1132,422300.0
2009-05-28 09:30:00,35.25,35.73,35.13,35.29,204300.0,21.1012,21.3886,21.0294,21.1252,204300.0
2009-05-28 09:40:00,35.29,35.44,35.17,35.32,154800.0,21.1252,21.215,21.0533,21.1431,154800.0
2009-05-28 09:50:00,35.33,35.33,35.04,35.06,238800.0,21.1491,21.1491,20.9755,20.9875,238800.0
2009-05-28 10:00:00,35.07,35.08,34.64,34.76,345900.0,20.9935,20.9995,20.7361,20.8079,345900.0
2009-05-28 10:10:00,34.76,34.77,34.46,34.56,288500.0,20.8079,20.8139,20.6283,20.6882,288500.0
2009-05-28 10:20:00,34.54,34.63,34.32,34.41,185200.0,20.6762,20.7301,20.5445,20.5984,185200.0
2009-05-28 10:30:00,34.39,34.58,34.26,34.49,546600.0,20.5864,20.7002,20.5086,20.6463,546600.0
2009-05-28 10:40:00,34.49,34.6,34.35,34.39,175100.0,20.6463,20.7121,20.5625,20.5864,175100.0
2009-05-28 10:50:00,34.38,34.53,34.25,34.52,185900.0,20.5804,20.6702,20.5026,20.6642,185900.0
2009-05-28 11:00:00,34.53,34.73,34.47,34.73,240500.0,20.6702,20.79,20.6343,20.79,240500.0
2009-05-28 11:10:00,34.75,34.78,34.45,34.47,155400.0,20.8019,20.8199,20.6223,20.6343,155400.0
2009-05-28 11:20:00,34.44,34.49,34.3,34.39,104800.0,20.6164,20.6463,20.5325,20.5864,104800.0
2009-05-28 11:30:00,34.4,34.57,34.38,34.52,216900.0,20.5924,20.6942,20.5804,20.6642,216900.0
2009-05-28 11:40:00,34.49,34.86,34.47,34.86,169300.0,20.6463,20.8678,20.6343,20.8678,169300.0
2009-05-28 11:50:00,34.87,34.88,34.72,34.78,89900.0,20.8738,20.8797,20.784,20.8199,89900.0
2009-05-28 12:00:00,34.79,34.84,34.52,34.54,74000.0,20.8259,20.8558,20.6642,20.6762,74000.0
2009-05-28 12:10:00,34.55,34.69,34.4,34.42,219500.0,20.6822,20.766,20.5924,20.6044,219500.0
2009-05-28 12:20:00,34.42,34.6,34.4,34.48,141000.0,20.6044,20.7121,20.5924,20.6403,141000.0
2009-05-28 12:30:00,34.48,34.55,34.41,34.54,91100.0,20.6403,20.6822,20.5984,20.6762,91100.0
2009-05-28 12:40:00,34.55,34.55,34.36,34.44,88400.0,20.6822,20.6822,20.5685,20.6164,88400.0
2009-05-28 12:50:00,34.44,34.44,34.26,34.27,193300.0,20.6164,20.6164,20.5086,20.5146,193300.0
2009-05-28 13:00:00,34.28,34.39,34.26,34.31,147200.0,20.5206,20.5864,20.5086,20.5385,147200.0
2009-05-28 13:10:00,34.31,34.85,34.3,34.81,155600.0,20.5385,20.8618,20.5325,20.8378,155600.0
2009-05-28 13:20:00,34.8,34.92,34.78,34.79,115700.0,20.8319,20.9037,20.8199,20.8259,115700.0
2009-05-28 13:30:00,34.79,34.81,34.65,34.69,170900.0,20.8259,20.8378,20.7421,20.766,170900.0
2009-05-28 13:40:00,34.69,34.71,34.57,34.63,94600.0,20.766,20.778,20.6942,20.7301,94600.0
2009-05-28 13:50:00,34.63,34.67,34.35,34.4,186600.0,20.7301,20.754,20.5625,20.5924,186600.0
2009-05-28 14:00:00,34.4,34.56,34.36,34.53,241700.0,20.5924,20.6882,20.5685,20.6702,241700.0
2009-05-28 14:10:00,34.55,34.65,34.55,34.57,240300.0,20.6822,20.7421,20.6822,20.6942,240300.0
2009-05-28 14:20:00,34.58,34.74,34.54,34.71,175300.0,20.7002,20.7959,20.6762,20.778,175300.0
2009-05-28 14:30:00,34.71,34.93,34.68,34.87,295300.0,20.778,20.9097,20.76,20.8738,295300.0
2009-05-28 14:40:00,34.86,34.91,34.68,34.78,132600.0,20.8678,20.8977,20.76,20.8199,132600.0
2009-05-28 14:50:00,34.8,34.92,34.78,34.87,105700.0,20.8319,20.9037,20.8199,20.8738,105700.0
2009-05-28 15:00:00,34.88,34.9,34.8,34.8,135900.0,20.8797,20.8917,20.8319,20.8319,135900.0
2009-05-28 15:10:00,34.8,34.88,34.71,34.87,163800.0,20.8319,20.8797,20.778,20.8738,163800.0
2009-05-28 15:20:00,34.87,34.95,34.79,34.93,328500.0,20.8738,20.9216,20.8259,20.9097,328500.0
2009-05-28 15:30:00,34.93,35.01,34.83,34.98,307300.0,20.9097,20.9576,20.8498,20.9396,307300.0
2009-05-28 15:40:00,34.98,35.1,34.92,35.05,300600.0,20.9396,21.0114,20.9037,20.9815,300600.0
2009-05-28 15:50:00,35.05,35.16,34.92,34.95,409300.0,20.9815,21.0474,20.9037,20.9216,409300.0
2009-05-29 09:30:00,35.2,35.54,34.96,35.45,231300.0,21.0713,21.2748,20.9276,21.221,231300.0
2009-05-29 09:40:00,35.48,35.55,34.71,34.86,206100.0,21.2389,21.2808,20.778,20.8678,206100.0
2009-05-29 09:50:00,34.84,35.28,34.84,35.25,142400.0,20.8558,21.1192,20.8558,21.1012,142400.0
2009-05-29 10:00:00,35.25,35.39,35.12,35.28,169000.0,21.1012,21.185,21.0234,21.1192,169000.0
2009-05-29 10:10:00,35.26,35.26,34.94,35.01,258600.0,21.1072,21.1072,20.9157,20.9576,258600.0
2009-05-29 10:20:00,35.01,35.19,34.96,35.07,254300.0,20.9576,21.0653,20.9276,20.9935,254300.0
2009-05-29 10:30:00,35.07,35.11,34.86,35.01,73300.0,20.9935,21.0174,20.8678,20.9576,73300.0
2009-05-29 10:40:00,35.0,35.01,34.8,34.82,93100.0,20.9516,20.9576,20.8319,20.8438,93100.0
2009-05-29 10:50:00,34.81,34.84,34.63,34.63,179900.0,20.8378,20.8558,20.7301,20.7301,179900.0
2009-05-29 11:00:00,34.64,34.64,34.5,34.51,329900.0,20.7361,20.7361,20.6523,20.6583,329900.0
2009-05-29 11:10:00,34.52,34.6,34.26,34.27,283700.0,20.6642,20.7121,20.5086,20.5146,283700.0
2009-05-29 11:20:00,34.27,34.34,34.13,34.15,308500.0,20.5146,20.5565,20.4308,20.4428,308500.0
2009-05-29 11:30:00,34.15,34.28,33.99,34.17,362000.0,20.4428,20.5206,20.347,20.4547,362000.0
2009-05-29 11:40:00,34.19,34.39,34.19,34.31,206700.0,20.4667,20.5864,20.4667,20.5385,206700.0
2009-05-29 11:50:00,34.31,34.38,34.25,34.3,190100.0,20.5385,20.5804,20.5026,20.5325,190100.0
2009-05-29 12:00:00,34.3,34.56,34.3,34.47,190000.0,20.5325,20.6882,20.5325,20.6343,190000.0
2009-05-29 12:10:00,34.47,34.67,34.44,34.65,65300.0,20.6343,20.754,20.6164,20.7421,65300.0
2009-05-29 12:20:00,34.66,34.66,34.51,34.64,41900.0,20.748,20.748,20.6583,20.7361,41900.0
2009-05-29 12:30:00,34.64,34.74,34.62,34.65,68800.0,20.7361,20.7959,20.7241,20.7421,68800.0
2009-05-29 12:40:00,34.65,34.67,34.5,34.52,106400.0,20.7421,20.754,20.6523,20.6642,106400.0
2009-05-29 12:50:00,34.53,34.67,34.51,34.61,72800.0,20.6702,20.754,20.6583,20.7181,72800.0
2009-05-29 13:00:00,34.6,34.72,34.57,34.58,57800.0,20.7121,20.784,20.6942,20.7002,57800.0
2009-05-29 13:10:00,34.6,34.61,34.54,34.6,134100.0,20.7121,20.7181,20.6762,20.7121,134100.0
2009-05-29 13:20:00,34.61,34.64,34.54,34.58,65800.0,20.7181,20.7361,20.6762,20.7002,65800.0
2009-05-29 13:30:00,34.58,34.73,34.58,34.71,130200.0,20.7002,20.79,20.7002,20.778,130200.0
2009-05-29 13:40:00,34.7,34.71,34.65,34.65,61900.0,20.772,20.778,20.7421,20.7421,61900.0
2009-05-29 13:50:00,34.65,34.71,34.59,34.71,141800.0,20.7421,20.778,20.7061,20.778,141800.0
2009-05-29 14:00:00,34.7,34.78,34.65,34.76,185700.0,20.772,20.8199,20.7421,20.8079,185700.0
2009-05-29 14:10:00,34.78,34.94,34.76,34.92,215100.0,20.8199,20.9157,20.8079,20.9037,215100.0
2009-05-29 14:20:00,34.92,34.92,34.7,34.8,172000.0,20.9037,20.9037,20.772,20.8319,172000.0
2009-05-29 14:30:00,34.8,34.86,34.71,34.74,78300.0,20.8319,20.8678,20.778,20.7959,78300.0
2009-05-29 14:40:00,34.75,34.81,34.72,34.75,99800.0,20.8019,20.8378,20.784,20.8019,99800.0
2009-05-29 14:50:00,34.75,34.75,34.58,34.71,190800.0,20.8019,20.8019,20.7002,20.778,190800.0
2009-05-29 15:00:00,34.71,34.81,34.63,34.74,145300.0,20.778,20.8378,20.7301,20.7959,145300.0
2009-05-29 15:10:00,34.74,34.8,34.71,34.78,129700.0,20.7959,20.8319,20.778,20.8199,129700.0
2009-05-29 15:20:00,34.78,34.79,34.61,34.71,223600.0,20.8199,20.8259,20.7181,20.778,223600.0
2009-05-29 15:30:00,34.7,34.84,34.61,34.8,199800.0,20.772,20.8558,20.7181,20.8319,199800.0
2009-05-29 15:40:00,34.8,34.95,34.78,34.95,480400.0,20.8319,20.9216,20.8199,20.9216,480400.0
2009-05-29 15:50:00,34.94,35.15,34.9,35.15,623000.0,20.9157,21.0414,20.8917,21.0414,623000.0
2009-06-01 09:30:00,35.67,36.23,35.36,35.97,511700.0,21.3527,21.6879,21.1671,21.5322,511700.0
2009-06-01 09:40:00,35.98,36.5,35.96,36.48,390900.0,21.5382,21.8495,21.5263,21.8375,390900.0
2009-06-01 09:50:00,36.48,36.49,36.25,36.44,315500.0,21.8375,21.8435,21.6998,21.8136,315500.0
2009-06-01 10:00:00,36.44,36.83,36.44,36.76,310700.0,21.8136,22.047,21.8136,22.0051,310700.0
2009-06-01 10:10:00,36.77,36.94,36.65,36.9,274200.0,22.0111,22.1129,21.9393,22.089,274200.0
2009-06-01 10:20:00,36.9,36.96,36.78,36.87,223900.0,22.089,22.1249,22.0171,22.071,223900.0
2009-06-01 10:30:00,36.87,36.93,36.67,36.84,229300.0,22.071,22.1069,21.9513,22.053,229300.0
2009-06-01 10:40:00,36.85,36.85,36.47,36.54,206400.0,22.059,22.059,21.8315,21.8734,206400.0
2009-06-01 10:50:00,36.53,36.87,36.52,36.84,93300.0,21.8675,22.071,21.8615,22.053,93300.0
2009-06-01 11:00:00,36.85,37.08,36.85,36.94,154800.0,22.059,22.1967,22.059,22.1129,154800.0
2009-06-01 11:10:00,36.95,37.16,36.95,37.05,295300.0,22.1189,22.2446,22.1189,22.1787,295300.0
2009-06-01 11:20:00,37.05,37.13,36.96,37.1,124800.0,22.1787,22.2266,22.1249,22.2087,124800.0
2009-06-01 11:30:00,37.11,37.17,37.09,37.16,95800.0,22.2147,22.2506,22.2027,22.2446,95800.0
2009-06-01 11:40:00,37.17,37.25,37.1,37.21,99500.0,22.2506,22.2985,22.2087,22.2745,99500.0
2009-06-01 11:50:00,37.21,37.44,37.2,37.38,161200.0,22.2745,22.4122,22.2685,22.3763,161200.0
2009-06-01 12:00:00,37.37,37.44,37.33,37.39,109900.0,22.3703,22.4122,22.3464,22.3823,109900.0
2009-06-01 12:10:00,37.39,37.5,37.36,37.45,104400.0,22.3823,22.4481,22.3643,22.4182,104400.0
2009-06-01 12:20:00,37.46,37.66,37.44,37.63,108000.0,22.4242,22.5439,22.4122,22.5259,108000.0
2009-06-01 12:30:00,37.64,37.71,37.62,37.7,85100.0,22.5319,22.5738,22.52,22.5678,85100.0
2009-06-01 12:40:00,37.7,37.83,37.69,37.71,158200.0,22.5678,22.6457,22.5619,22.5738,158200.0
2009-06-01 12:50:00,37.7,37.7,37.51,37.54,187100.0,22.5678,22.5678,22.4541,22.4721,187100.0
2009-06-01 13:00:00,37.51,37.56,37.34,37.49,174200.0,22.4541,22.484,22.3523,22.4421,174200.0
2009-06-01 13:10:00,37.49,37.64,37.46,37.63,103200.0,22.4421,22.5319,22.4242,22.5259,103200.0
2009-06-01 13:20:00,37.62,37.7,37.59,37.66,138100.0,22.52,22.5678,22.502,22.5439,138100.0
2009-06-01 13:30:00,37.67,37.78,37.59,37.78,118300.0,22.5499,22.6157,22.502,22.6157,118300.0
2009-06-01 13:40:00,37.78,37.95,37.74,37.86,116000.0,22.6157,22.7175,22.5918,22.6636,116000.0
2009-06-01 13:50:00,37.86,38.12,37.84,38.03,234300.0,22.6636,22.8193,22.6516,22.7654,234300.0
2009-06-01 14:00:00,38.04,38.2,38.02,38.05,457600.0,22.7714,22.8672,22.7594,22.7774,457600.0
2009-06-01 14:10:00,38.06,38.09,37.81,37.82,178500.0,22.7833,22.8013,22.6337,22.6397,178500.0
2009-06-01 14:20:00,37.83,38.08,37.79,37.96,176200.0,22.6457,22.7953,22.6217,22.7235,176200.0
2009-06-01 14:30:00,37.96,38.01,37.75,37.88,183500.0,22.7235,22.7534,22.5978,22.6756,183500.0
2009-06-01 14:40:00,37.88,37.97,37.76,37.83,171800.0,22.6756,22.7295,22.6038,22.6457,171800.0
2009-06-01 14:50:00,37.83,37.87,37.75,37.85,121100.0,22.6457,22.6696,22.5978,22.6576,121100.0
2009-06-01 15:00:00,37.85,37.88,37.52,37.55,241000.0,22.6576,22.6756,22.4601,22.4781,241000.0
2009-06-01 15:10:00,37.56,37.58,37.34,37.4,224300.0,22.484,22.496,22.3523,22.3883,224300.0
2009-06-01 15:20:00,37.41,37.62,37.39,37.6,135300.0,22.3942,22.52,22.3823,22.508,135300.0
2009-06-01 15:30:00,37.61,37.7,37.51,37.61,306200.0,22.514,22.5678,22.4541,22.514,306200.0
2009-06-01 15:40:00,37.61,37.71,37.44,37.6,340400.0,22.514,22.5738,22.4122,22.508,340400.0
2009-06-01 15:50:00,37.59,37.72,37.5,37.67,732100.0,22.502,22.5798,22.4481,22.5499,732100.0
2009-06-02 09:30:00,37.54,37.55,37.02,37.55,294800.0,22.4721,22.4781,22.1608,22.4781,294800.0
2009-06-02 09:40:00,37.53,37.65,37.14,37.21,270100.0,22.4661,22.5379,22.2326,22.2745,270100.0
2009-06-02 09:50:00,37.2,37.42,37.08,37.37,171100.0,22.2685,22.4002,22.1967,22.3703,171100.0
2009-06-02 10:00:00,37.37,37.83,37.37,37.74,273700.0,22.3703,22.6457,22.3703,22.5918,273700.0
2009-06-02 10:10:00,37.74,37.74,37.46,37.55,159100.0,22.5918,22.5918,22.4242,22.4781,159100.0
2009-06-02 10:20:00,37.56,37.95,37.46,37.83,170700.0,22.484,22.7175,22.4242,22.6457,170700.0
2009-06-02 10:30:00,37.81,37.96,37.81,37.85,161000.0,22.6337,22.7235,22.6337,22.6576,161000.0
2009-06-02 10:40:00,37.84,37.91,37.65,37.79,164700.0,22.6516,22.6936,22.5379,22.6217,164700.0
2009-06-02 10:50:00,37.78,37.78,37.47,37.5,224800.0,22.6157,22.6157,22.4302,22.4481,224800.0
2009-06-02 11:00:00,37.5,37.55,37.38,37.39,187600.0,22.4481,22.4781,22.3763,22.3823,187600.0
2009-06-02 11:10:00,37.37,37.53,37.35,37.51,119200.0,22.3703,22.4661,22.3583,22.4541,119200.0
2009-06-02 11:20:00,37.5,37.73,37.49,37.58,98700.0,22.4481,22.5858,22.4421,22.496,98700.0
2009-06-02 11:30:00,37.59,37.65,37.39,37.4,67100.0,22.502,22.5379,22.3823,22.3883,67100.0
2009-06-02 11:40:00,37.38,37.44,37.34,37.38,58500.0,22.3763,22.4122,22.3523,22.3763,58500.0
2009-06-02 11:50:00,37.37,37.57,37.37,37.49,37300.0,22.3703,22.49,22.3703,22.4421,37300.0
2009-06-02 12:00:00,37.49,37.71,37.45,37.59,124700.0,22.4421,22.5738,22.4182,22.502,124700.0
2009-06-02 12:10:00,37.61,37.69,37.59,37.61,36200.0,22.514,22.5619,22.502,22.514,36200.0
2009-06-02 12:20:00,37.61,37.76,37.53,37.6,121800.0,22.514,22.6038,22.4661,22.508,121800.0
2009-06-02 12:30:00,37.6,37.82,37.56,37.82,68600.0,22.508,22.6397,22.484,22.6397,68600.0
2009-06-02 12:40:00,37.81,37.82,37.74,37.8,91300.0,22.6337,22.6397,22.5918,22.6277,91300.0
2009-06-02 12:50:00,37.8,38.03,37.8,37.99,181600.0,22.6277,22.7654,22.6277,22.7414,181600.0
2009-06-02 13:00:00,38.0,38.01,37.82,37.87,76400.0,22.7474,22.7534,22.6397,22.6696,76400.0
2009-06-02 13:10:00,37.87,37.9,37.68,37.7,73500.0,22.6696,22.6876,22.5559,22.5678,73500.0
2009-06-02 13:20:00,37.7,37.86,37.67,37.79,72000.0,22.5678,22.6636,22.5499,22.6217,72000.0
2009-06-02 13:30:00,37.78,37.87,37.75,37.82,127400.0,22.6157,22.6696,22.5978,22.6397,127400.0
2009-06-02 13:40:00,37.82,37.94,37.77,37.83,95900.0,22.6397,22.7115,22.6097,22.6457,95900.0
2009-06-02 13:50:00,37.83,37.89,37.75,37.82,51400.0,22.6457,22.6816,22.5978,22.6397,51400.0
2009-06-02 14:00:00,37.83,37.83,37.69,37.76,81100.0,22.6457,22.6457,22.5619,22.6038,81100.0
2009-06-02 14:10:00,37.76,37.9,37.72,37.84,71900.0,22.6038,22.6876,22.5798,22.6516,71900.0
2009-06-02 14:20:00,37.85,38.01,37.85,37.97,95200.0,22.6576,22.7534,22.6576,22.7295,95200.0
2009-06-02 14:30:00,37.97,37.97,37.75,37.82,148800.0,22.7295,22.7295,22.5978,22.6397,148800.0
2009-06-02 14:40:00,37.82,37.93,37.78,37.79,109700.0,22.6397,22.7055,22.6157,22.6217,109700.0
2009-06-02 14:50:00,37.78,37.95,37.77,37.83,115700.0,22.6157,22.7175,22.6097,22.6457,115700.0
2009-06-02 15:00:00,37.81,38.08,37.81,38.0,137800.0,22.6337,22.7953,22.6337,22.7474,137800.0
2009-06-02 15:10:00,38.01,38.02,37.89,37.93,87000.0,22.7534,22.7594,22.6816,22.7055,87000.0
2009-06-02 15:20:00,37.91,38.06,37.84,37.94,160800.0,22.6936,22.7833,22.6516,22.7115,160800.0
2009-06-02 15:30:00,37.93,38.03,37.85,38.03,142200.0,22.7055,22.7654,22.6576,22.7654,142200.0
2009-06-02 15:40:00,38.03,38.04,37.87,37.9,171400.0,22.7654,22.7714,22.6696,22.6876,171400.0
2009-06-02 15:50:00,37.9,37.93,37.68,37.9,406400.0,22.6876,22.7055,22.5559,22.6876,406400.0
2009-06-03 09:30:00,37.5,37.61,37.07,37.55,182400.0,22.4481,22.514,22.1907,22.4781,182400.0
2009-06-03 09:40:00,37.54,37.8,37.25,37.78,246200.0,22.4721,22.6277,22.2985,22.6157,246200.0
2009-06-03 09:50:00,37.78,37.96,37.74,37.93,316600.0,22.6157,22.7235,22.5918,22.7055,316600.0
2009-06-03 10:00:00,37.9,37.92,37.6,37.66,292000.0,22.6876,22.6995,22.508,22.5439,292000.0
2009-06-03 10:10:00,37.64,37.85,37.6,37.7,198900.0,22.5319,22.6576,22.508,22.5678,198900.0
2009-06-03 10:20:00,37.7,37.87,37.52,37.87,109800.0,22.5678,22.6696,22.4601,22.6696,109800.0
2009-06-03 10:30:00,37.85,37.87,37.69,37.81,93200.0,22.6576,22.6696,22.5619,22.6337,93200.0
2009-06-03 10:40:00,37.8,37.94,37.74,37.82,88200.0,22.6277,22.7115,22.5918,22.6397,88200.0
2009-06-03 10:50:00,37.82,38.12,37.81,38.12,146900.0,22.6397,22.8193,22.6337,22.8193,146900.0
2009-06-03 11:00:00,38.12,38.23,38.05,38.1,136900.0,22.8193,22.8851,22.7774,22.8073,136900.0
2009-06-03 11:10:00,38.1,38.13,37.86,37.93,152500.0,22.8073,22.8252,22.6636,22.7055,152500.0
2009-06-03 11:20:00,37.94,38.09,37.93,38.02,121300.0,22.7115,22.8013,22.7055,22.7594,121300.0
2009-06-03 11:30:00,38.02,38.07,37.94,38.03,80900.0,22.7594,22.7893,22.7115,22.7654,80900.0
2009-06-03 11:40:00,38.03,38.1,37.92,38.1,187000.0,22.7654,22.8073,22.6995,22.8073,187000.0
2009-06-03 11:50:00,38.1,38.12,37.99,38.05,153400.0,22.8073,22.8193,22.7414,22.7774,153400.0
2009-06-03 12:00:00,38.05,38.08,37.98,37.98,83600.0,22.7774,22.7953,22.7355,22.7355,83600.0
2009-06-03 12:10:00,37.98,38.08,37.96,38.03,160900.0,22.7355,22.7953,22.7235,22.7654,160900.0
2009-06-03 12:20:00,38.04,38.06,37.85,37.93,135700.0,22.7714,22.7833,22.6576,22.7055,135700.0
2009-06-03 12:30:00,37.93,37.99,37.85,37.9,66600.0,22.7055,22.7414,22.6576,22.6876,66600.0
2009-06-03 12:40:00,37.91,38.01,37.9,38.0,62200.0,22.6936,22.7534,22.6876,22.7474,62200.0
2009-06-03 12:50:00,38.0,38.03,37.88,37.96,170000.0,22.7474,22.7654,22.6756,22.7235,170000.0
2009-06-03 13:00:00,37.96,38.03,37.87,37.88,136600.0,22.7235,22.7654,22.6696,22.6756,136600.0
2009-06-03 13:10:00,37.87,37.94,37.83,37.93,150300.0,22.6696,22.7115,22.6457,22.7055,150300.0
2009-06-03 13:20:00,37.93,37.93,37.76,37.8,156100.0,22.7055,22.7055,22.6038,22.6277,156100.0
2009-06-03 13:30:00,37.79,37.85,37.76,37.77,101700.0,22.6217,22.6576,22.6038,22.6097,101700.0
2009-06-03 13:40:00,37.77,37.78,37.5,37.54,195400.0,22.6097,22.6157,22.4481,22.4721,195400.0
2009-06-03 13:50:00,37.54,37.65,37.5,37.58,97700.0,22.4721,22.5379,22.4481,22.496,97700.0
2009-06-03 14:00:00,37.6,37.78,37.53,37.74,121900.0,22.508,22.6157,22.4661,22.5918,121900.0
2009-06-03 14:10:00,37.73,37.86,37.68,37.79,210100.0,22.5858,22.6636,22.5559,22.6217,210100.0
2009-06-03 14:20:00,37.78,37.8,37.54,37.54,169200.0,22.6157,22.6277,22.4721,22.4721,169200.0
2009-06-03 14:30:00,37.54,37.59,37.46,37.56,117500.0,22.4721,22.502,22.4242,22.484,117500.0
2009-06-03 14:40:00,37.56,37.6,37.48,37.52,67200.0,22.484,22.508,22.4361,22.4601,67200.0
2009-06-03 14:50:00,37.53,37.67,37.45,37.62,145700.0,22.4661,22.5499,22.4182,22.52,145700.0
2009-06-03 15:00:00,37.63,37.75,37.59,37.74,92700.0,22.5259,22.5978,22.502,22.5918,92700.0
2009-06-03 15:10:00,37.75,37.85,37.65,37.78,79800.0,22.5978,22.6576,22.5379,22.6157,79800.0
2009-06-03 15:20:00,37.76,37.85,37.65,37.65,164200.0,22.6038,22.6576,22.5379,22.5379,164200.0
2009-06-03 15:30:00,37.65,37.75,37.52,37.71,208100.0,22.5379,22.5978,22.4601,22.5738,208100.0
2009-06-03 15:40:00,37.71,37.87,37.71,37.86,261500.0,22.5738,22.6696,22.5738,22.6636,261500.0
2009-06-03 15:50:00,37.85,38.04,37.78,38.03,347400.0,22.6576,22.7714,22.6157,22.7654,347400.0
2009-06-04 09:30:00,37.74,37.75,37.31,37.54,333800.0,22.5918,22.5978,22.3344,22.4721,333800.0
2009-06-04 09:40:00,37.36,37.79,37.0,37.03,296300.0,22.3643,22.6217,22.1488,22.1668,296300.0
2009-06-04 09:50:00,37.01,37.3,36.93,37.28,237800.0,22.1548,22.3284,22.1069,22.3164,237800.0
2009-06-04 10:00:00,37.28,37.35,36.86,36.89,263300.0,22.3164,22.3583,22.065,22.083,263300.0
2009-06-04 10:10:00,36.89,37.0,36.51,36.68,465700.0,22.083,22.1488,21.8555,21.9573,465700.0
2009-06-04 10:20:00,36.68,37.05,36.65,36.93,331000.0,21.9573,22.1787,21.9393,22.1069,331000.0
2009-06-04 10:30:00,36.93,37.02,36.81,36.99,204500.0,22.1069,22.1608,22.0351,22.1428,204500.0
2009-06-04 10:40:00,36.99,37.01,36.73,36.94,115800.0,22.1428,22.1548,21.9872,22.1129,115800.0
2009-06-04 10:50:00,36.93,37.09,36.93,37.09,174200.0,22.1069,22.2027,22.1069,22.2027,174200.0
2009-06-04 11:00:00,37.09,37.13,36.78,36.78,120500.0,22.2027,22.2266,22.0171,22.0171,120500.0
2009-06-04 11:10:00,36.79,36.9,36.74,36.75,81100.0,22.0231,22.089,21.9932,21.9992,81100.0
2009-06-04 11:20:00,36.74,36.78,36.67,36.78,76100.0,21.9932,22.0171,21.9513,22.0171,76100.0
2009-06-04 11:30:00,36.78,36.83,36.62,36.63,86100.0,22.0171,22.047,21.9213,21.9273,86100.0
2009-06-04 11:40:00,36.64,36.68,36.56,36.6,112500.0,21.9333,21.9573,21.8854,21.9094,112500.0
2009-06-04 11:50:00,36.59,36.79,36.59,36.63,103700.0,21.9034,22.0231,21.9034,21.9273,103700.0
2009-06-04 12:00:00,36.63,36.64,36.53,36.59,69100.0,21.9273,21.9333,21.8675,21.9034,69100.0
2009-06-04 12:10:00,36.58,36.64,36.51,36.57,118000.0,21.8974,21.9333,21.8555,21.8914,118000.0
2009-06-04 12:20:00,36.57,36.82,36.56,36.82,123900.0,21.8914,22.0411,21.8854,22.0411,123900.0
2009-06-04 12:30:00,36.81,36.82,36.72,36.78,157200.0,22.0351,22.0411,21.9812,22.0171,157200.0
2009-06-04 12:40:00,36.79,36.95,36.79,36.88,135600.0,22.0231,22.1189,22.0231,22.077,135600.0
2009-06-04 12:50:00,36.88,36.93,36.8,36.89,45500.0,22.077,22.1069,22.0291,22.083,45500.0
2009-06-04 13:00:00,36.89,36.94,36.79,36.9,72500.0,22.083,22.1129,22.0231,22.089,72500.0
2009-06-04 13:10:00,36.89,37.13,36.89,37.08,91300.0,22.083,22.2266,22.083,22.1967,91300.0
2009-06-04 13:20:00,37.08,37.09,37.0,37.0,41700.0,22.1967,22.2027,22.1488,22.1488,41700.0
2009-06-04 13:30:00,37.01,37.17,36.98,37.14,109400.0,22.1548,22.2506,22.1368,22.2326,109400.0
2009-06-04 13:40:00,37.16,37.19,36.96,37.01,83300.0,22.2446,22.2625,22.1249,22.1548,83300.0
2009-06-04 13:50:00,37.02,37.02,36.81,36.93,98200.0,22.1608,22.1608,22.0351,22.1069,98200.0
2009-06-04 14:00:00,36.95,36.96,36.79,36.91,162900.0,22.1189,22.1249,22.0231,22.0949,162900.0
2009-06-04 14:10:00,36.9,36.97,36.8,36.96,49600.0,22.089,22.1309,22.0291,22.1249,49600.0
2009-06-04 14:20:00,36.96,37.06,36.94,36.96,109400.0,22.1249,22.1847,22.1129,22.1249,109400.0
2009-06-04 14:30:00,36.95,37.08,36.88,36.98,92700.0,22.1189,22.1967,22.077,22.1368,92700.0
2009-06-04 14:40:00,36.99,37.13,36.98,37.1,87100.0,22.1428,22.2266,22.1368,22.2087,87100.0
2009-06-04 14:50:00,37.08,37.2,36.94,36.94,154700.0,22.1967,22.2685,22.1129,22.1129,154700.0
2009-06-04 15:00:00,36.93,36.94,36.79,36.84,110900.0,22.1069,22.1129,22.0231,22.053,110900.0
2009-06-04 15:10:00,36.83,36.92,36.82,36.88,107300.0,22.047,22.1009,22.0411,22.077,107300.0
2009-06-04 15:20:00,36.88,37.0,36.84,36.96,195500.0,22.077,22.1488,22.053,22.1249,195500.0
2009-06-04 15:30:00,36.95,36.99,36.88,36.96,222800.0,22.1189,22.1428,22.077,22.1249,222800.0
2009-06-04 15:40:00,36.96,37.0,36.85,36.89,327000.0,22.1249,22.1488,22.059,22.083,327000.0
2009-06-04 15:50:00,36.9,37.02,36.89,37.02,468800.0,22.089,22.1608,22.083,22.1608,468800.0
2009-06-05 09:30:00,37.69,38.03,37.51,37.87,398800.0,22.5619,22.7654,22.4541,22.6696,398800.0
2009-06-05 09:40:00,37.87,37.98,37.27,37.32,289600.0,22.6696,22.7355,22.3104,22.3404,289600.0
2009-06-05 09:50:00,37.31,37.58,37.12,37.28,279200.0,22.3344,22.496,22.2206,22.3164,279200.0
2009-06-05 10:00:00,37.25,37.32,36.75,36.87,241600.0,22.2985,22.3404,21.9992,22.071,241600.0
2009-06-05 10:10:00,36.89,37.24,36.77,37.17,170100.0,22.083,22.2925,22.0111,22.2506,170100.0
2009-06-05 10:20:00,37.18,37.4,37.16,37.18,106500.0,22.2566,22.3883,22.2446,22.2566,106500.0
2009-06-05 10:30:00,37.18,37.51,37.12,37.46,125200.0,22.2566,22.4541,22.2206,22.4242,125200.0
2009-06-05 10:40:00,37.46,37.58,37.24,37.27,152000.0,22.4242,22.496,22.2925,22.3104,152000.0
2009-06-05 10:50:00,37.26,37.39,37.17,37.31,103900.0,22.3045,22.3823,22.2506,22.3344,103900.0
2009-06-05 11:00:00,37.31,37.53,37.3,37.45,112500.0,22.3344,22.4661,22.3284,22.4182,112500.0
2009-06-05 11:10:00,37.45,37.45,37.25,37.28,80800.0,22.4182,22.4182,22.2985,22.3164,80800.0
2009-06-05 11:20:00,37.28,37.41,37.28,37.32,106400.0,22.3164,22.3942,22.3164,22.3404,106400.0
2009-06-05 11:30:00,37.32,37.4,37.25,37.27,175600.0,22.3404,22.3883,22.2985,22.3104,175600.0
2009-06-05 11:40:00,37.27,37.49,37.24,37.45,100900.0,22.3104,22.4421,22.2925,22.4182,100900.0
2009-06-05 11:50:00,37.44,37.55,37.31,37.51,170300.0,22.4122,22.4781,22.3344,22.4541,170300.0
2009-06-05 12:00:00,37.51,37.6,37.48,37.53,71400.0,22.4541,22.508,22.4361,22.4661,71400.0
2009-06-05 12:10:00,37.55,37.71,37.47,37.71,105100.0,22.4781,22.5738,22.4302,22.5738,105100.0
2009-06-05 12:20:00,37.71,37.88,37.67,37.81,115900.0,22.5738,22.6756,22.5499,22.6337,115900.0
2009-06-05 12:30:00,37.82,37.83,37.66,37.78,105200.0,22.6397,22.6457,22.5439,22.6157,105200.0
2009-06-05 12:40:00,37.77,37.79,37.7,37.75,91300.0,22.6097,22.6217,22.5678,22.5978,91300.0
2009-06-05 12:50:00,37.75,37.85,37.74,37.83,59100.0,22.5978,22.6576,22.5918,22.6457,59100.0
2009-06-05 13:00:00,37.83,37.84,37.67,37.67,111600.0,22.6457,22.6516,22.5499,22.5499,111600.0
2009-06-05 13:10:00,37.67,37.68,37.52,37.56,112400.0,22.5499,22.5559,22.4601,22.484,112400.0
2009-06-05 13:20:00,37.56,37.58,37.48,37.55,75900.0,22.484,22.496,22.4361,22.4781,75900.0
2009-06-05 13:30:00,37.54,37.6,37.51,37.55,72500.0,22.4721,22.508,22.4541,22.4781,72500.0
2009-06-05 13:40:00,37.54,37.69,37.5,37.5,105600.0,22.4721,22.5619,22.4481,22.4481,105600.0
2009-06-05 13:50:00,37.51,37.59,37.45,37.5,114600.0,22.4541,22.502,22.4182,22.4481,114600.0
2009-06-05 14:00:00,37.49,37.52,37.22,37.23,164200.0,22.4421,22.4601,22.2805,22.2865,164200.0
2009-06-05 14:10:00,37.24,37.28,37.16,37.18,160300.0,22.2925,22.3164,22.2446,22.2566,160300.0
2009-06-05 14:20:00,37.18,37.37,37.11,37.3,222900.0,22.2566,22.3703,22.2147,22.3284,222900.0
2009-06-05 14:30:00,37.29,37.36,37.13,37.34,156300.0,22.3224,22.3643,22.2266,22.3523,156300.0
2009-06-05 14:40:00,37.34,37.48,37.31,37.42,129200.0,22.3523,22.4361,22.3344,22.4002,129200.0
2009-06-05 14:50:00,37.41,37.45,37.33,37.35,68900.0,22.3942,22.4182,22.3464,22.3583,68900.0
2009-06-05 15:00:00,37.33,37.51,37.23,37.36,155200.0,22.3464,22.4541,22.2865,22.3643,155200.0
2009-06-05 15:10:00,37.35,37.49,37.34,37.42,194900.0,22.3583,22.4421,22.3523,22.4002,194900.0
2009-06-05 15:20:00,37.4,37.51,37.39,37.4,179800.0,22.3883,22.4541,22.3823,22.3883,179800.0
2009-06-05 15:30:00,37.4,37.57,37.38,37.56,162700.0,22.3883,22.49,22.3763,22.484,162700.0
2009-06-05 15:40:00,37.55,37.64,37.36,37.42,295500.0,22.4781,22.5319,22.3643,22.4002,295500.0
2009-06-05 15:50:00,37.43,37.52,37.41,37.47,374900.0,22.4062,22.4601,22.3942,22.4302,374900.0
2009-06-08 09:30:00,36.96,37.34,36.96,37.01,139600.0,22.1249,22.3523,22.1249,22.1548,139600.0
2009-06-08 09:40:00,37.02,37.11,36.87,37.06,120500.0,22.1608,22.2147,22.071,22.1847,120500.0
2009-06-08 09:50:00,37.07,37.26,37.07,37.23,177400.0,22.1907,22.3045,22.1907,22.2865,177400.0
2009-06-08 10:00:00,37.2,37.59,37.12,37.55,293900.0,22.2685,22.502,22.2206,22.4781,293900.0
2009-06-08 10:10:00,37.55,37.71,37.47,37.58,307100.0,22.4781,22.5738,22.4302,22.496,307100.0
2009-06-08 10:20:00,37.57,37.84,37.52,37.84,240400.0,22.49,22.6516,22.4601,22.6516,240400.0
2009-06-08 10:30:00,37.83,38.25,37.79,38.2,357900.0,22.6457,22.8971,22.6217,22.8672,357900.0
2009-06-08 10:40:00,38.21,38.34,38.17,38.26,195000.0,22.8731,22.951,22.8492,22.9031,195000.0
2009-06-08 10:50:00,38.25,38.26,38.1,38.11,162600.0,22.8971,22.9031,22.8073,22.8133,162600.0
2009-06-08 11:00:00,38.09,38.16,37.87,37.88,132100.0,22.8013,22.8432,22.6696,22.6756,132100.0
2009-06-08 11:10:00,37.89,38.1,37.85,38.03,136900.0,22.6816,22.8073,22.6576,22.7654,136900.0
2009-06-08 11:20:00,38.03,38.25,38.02,38.13,204100.0,22.7654,22.8971,22.7594,22.8252,204100.0
2009-06-08 11:30:00,38.12,38.15,37.97,38.15,174800.0,22.8193,22.8372,22.7295,22.8372,174800.0
2009-06-08 11:40:00,38.15,38.21,38.05,38.1,87300.0,22.8372,22.8731,22.7774,22.8073,87300.0
2009-06-08 11:50:00,38.08,38.23,38.04,38.22,137000.0,22.7953,22.8851,22.7714,22.8791,137000.0
2009-06-08 12:00:00,38.21,38.29,38.09,38.11,95400.0,22.8731,22.921,22.8013,22.8133,95400.0
2009-06-08 12:10:00,38.1,38.12,37.94,37.99,95800.0,22.8073,22.8193,22.7115,22.7414,95800.0
2009-06-08 12:20:00,37.98,38.05,37.96,38.02,41600.0,22.7355,22.7774,22.7235,22.7594,41600.0
2009-06-08 12:30:00,38.02,38.12,37.9,38.09,86300.0,22.7594,22.8193,22.6876,22.8013,86300.0
2009-06-08 12:40:00,38.1,38.22,38.07,38.11,97800.0,22.8073,22.8791,22.7893,22.8133,97800.0
2009-06-08 12:50:00,38.11,38.14,38.0,38.09,85200.0,22.8133,22.8312,22.7474,22.8013,85200.0
2009-06-08 13:00:00,38.07,38.15,37.99,38.14,69600.0,22.7893,22.8372,22.7414,22.8312,69600.0
2009-06-08 13:10:00,38.13,38.14,37.98,38.02,58700.0,22.8252,22.8312,22.7355,22.7594,58700.0
2009-06-08 13:20:00,38.02,38.07,37.97,38.07,72900.0,22.7594,22.7893,22.7295,22.7893,72900.0
2009-06-08 13:30:00,38.06,38.2,38.05,38.18,74200.0,22.7833,22.8672,22.7774,22.8552,74200.0
2009-06-08 13:40:00,38.17,38.35,38.15,38.27,139900.0,22.8492,22.9569,22.8372,22.9091,139900.0
2009-06-08 13:50:00,38.27,38.29,38.22,38.28,69700.0,22.9091,22.921,22.8791,22.915,69700.0
2009-06-08 14:00:00,38.29,38.37,38.27,38.33,118000.0,22.921,22.9689,22.9091,22.945,118000.0
2009-06-08 14:10:00,38.35,38.38,38.29,38.33,87200.0,22.9569,22.9749,22.921,22.945,87200.0
2009-06-08 14:20:00,38.33,38.41,38.23,38.39,175300.0,22.945,22.9929,22.8851,22.9809,175300.0
2009-06-08 14:30:00,38.39,38.5,38.31,38.37,156800.0,22.9809,23.0467,22.933,22.9689,156800.0
2009-06-08 14:40:00,38.37,38.44,38.34,38.4,236200.0,22.9689,23.0108,22.951,22.9869,236200.0
2009-06-08 14:50:00,38.41,38.44,38.32,38.35,136200.0,22.9929,23.0108,22.939,22.9569,136200.0
2009-06-08 15:00:00,38.36,38.47,38.36,38.43,187100.0,22.9629,23.0288,22.9629,23.0048,187100.0
2009-06-08 15:10:00,38.43,38.68,38.36,38.68,285400.0,23.0048,23.1545,22.9629,23.1545,285400.0
2009-06-08 15:20:00,38.67,39.0,38.67,38.8,490400.0,23.1485,23.346,23.1485,23.2263,490400.0
2009-06-08 15:30:00,38.81,39.05,38.75,38.77,507000.0,23.2323,23.376,23.1964,23.2084,507000.0
2009-06-08 15:40:00,38.78,38.89,38.72,38.73,354500.0,23.2143,23.2802,23.1784,23.1844,354500.0
2009-06-08 15:50:00,38.74,38.81,38.64,38.65,445700.0,23.1904,23.2323,23.1305,23.1365,445700.0
2009-06-09 09:30:00,39.0,39.2,38.74,38.9,532000.0,23.346,23.4658,23.1904,23.2862,532000.0
2009-06-09 09:40:00,38.89,39.34,38.78,39.16,289200.0,23.2802,23.5496,23.2143,23.4418,289200.0
2009-06-09 09:50:00,39.18,39.34,39.1,39.11,164900.0,23.4538,23.5496,23.4059,23.4119,164900.0
2009-06-09 10:00:00,39.13,39.24,38.92,39.06,173000.0,23.4239,23.4897,23.2982,23.382,173000.0
2009-06-09 10:10:00,39.02,39.15,38.9,38.97,80400.0,23.358,23.4358,23.2862,23.3281,80400.0
2009-06-09 10:20:00,39.0,39.1,38.89,38.98,128500.0,23.346,23.4059,23.2802,23.3341,128500.0
2009-06-09 10:30:00,38.97,39.02,38.81,38.83,154100.0,23.3281,23.358,23.2323,23.2443,154100.0
2009-06-09 10:40:00,38.83,38.96,38.76,38.8,136700.0,23.2443,23.3221,23.2024,23.2263,136700.0
2009-06-09 10:50:00,38.8,38.9,38.7,38.86,95800.0,23.2263,23.2862,23.1665,23.2622,95800.0
2009-06-09 11:00:00,38.86,38.93,38.82,38.83,79300.0,23.2622,23.3041,23.2383,23.2443,79300.0
2009-06-09 11:10:00,38.83,38.87,38.77,38.85,55400.0,23.2443,23.2682,23.2084,23.2563,55400.0
2009-06-09 11:20:00,38.85,38.89,38.75,38.82,71900.0,23.2563,23.2802,23.1964,23.2383,71900.0
2009-06-09 11:30:00,38.81,38.86,38.77,38.81,41400.0,23.2323,23.2622,23.2084,23.2323,41400.0
2009-06-09 11:40:00,38.81,38.86,38.66,38.66,72500.0,23.2323,23.2622,23.1425,23.1425,72500.0
2009-06-09 11:50:00,38.66,38.75,38.6,38.67,96400.0,23.1425,23.1964,23.1066,23.1485,96400.0
2009-06-09 12:00:00,38.67,38.77,38.65,38.74,66000.0,23.1485,23.2084,23.1365,23.1904,66000.0
2009-06-09 12:10:00,38.75,38.83,38.72,38.81,64600.0,23.1964,23.2443,23.1784,23.2323,64600.0
2009-06-09 12:20:00,38.81,38.97,38.78,38.94,72900.0,23.2323,23.3281,23.2143,23.3101,72900.0
2009-06-09 12:30:00,38.96,39.0,38.91,38.98,51400.0,23.3221,23.346,23.2922,23.3341,51400.0
2009-06-09 12:40:00,38.98,39.07,38.86,39.07,73800.0,23.3341,23.3879,23.2622,23.3879,73800.0
2009-06-09 12:50:00,39.07,39.14,39.05,39.13,49800.0,23.3879,23.4299,23.376,23.4239,49800.0
2009-06-09 13:00:00,39.13,39.3,39.11,39.22,186600.0,23.4239,23.5256,23.4119,23.4777,186600.0
2009-06-09 13:10:00,39.22,39.29,39.2,39.27,137000.0,23.4777,23.5196,23.4658,23.5077,137000.0
2009-06-09 13:20:00,39.28,39.4,39.25,39.37,87800.0,23.5137,23.5855,23.4957,23.5675,87800.0
2009-06-09 13:30:00,39.37,39.38,39.27,39.36,57400.0,23.5675,23.5735,23.5077,23.5615,57400.0
2009-06-09 13:40:00,39.35,39.4,39.32,39.38,69600.0,23.5556,23.5855,23.5376,23.5735,69600.0
2009-06-09 13:50:00,39.38,39.55,39.37,39.54,115800.0,23.5735,23.6753,23.5675,23.6693,115800.0
2009-06-09 14:00:00,39.54,39.58,39.42,39.43,119300.0,23.6693,23.6932,23.5975,23.6035,119300.0
2009-06-09 14:10:00,39.44,39.71,39.43,39.68,141100.0,23.6094,23.7711,23.6035,23.7531,141100.0
2009-06-09 14:20:00,39.69,39.7,39.52,39.64,66400.0,23.7591,23.7651,23.6573,23.7292,66400.0
2009-06-09 14:30:00,39.66,39.72,39.54,39.56,59700.0,23.7411,23.777,23.6693,23.6813,59700.0
2009-06-09 14:40:00,39.55,39.66,39.48,39.57,133400.0,23.6753,23.7411,23.6334,23.6873,133400.0
2009-06-09 14:50:00,39.57,39.62,39.46,39.62,101100.0,23.6873,23.7172,23.6214,23.7172,101100.0
2009-06-09 15:00:00,39.62,39.69,39.58,39.67,189100.0,23.7172,23.7591,23.6932,23.7471,189100.0
2009-06-09 15:10:00,39.68,39.72,39.62,39.71,201100.0,23.7531,23.777,23.7172,23.7711,201100.0
2009-06-09 15:20:00,39.7,39.73,39.61,39.63,156600.0,23.7651,23.783,23.7112,23.7232,156600.0
2009-06-09 15:30:00,39.63,39.84,39.6,39.73,229300.0,23.7232,23.8489,23.7052,23.783,229300.0
2009-06-09 15:40:00,39.74,39.74,39.53,39.61,233400.0,23.789,23.789,23.6633,23.7112,233400.0
2009-06-09 15:50:00,39.63,39.67,39.5,39.53,360700.0,23.7232,23.7471,23.6454,23.6633,360700.0
2009-06-10 09:30:00,39.77,39.98,39.21,39.32,359200.0,23.807,23.9327,23.4718,23.5376,359200.0
2009-06-10 09:40:00,39.32,39.44,38.86,38.87,346100.0,23.5376,23.6094,23.2622,23.2682,346100.0
2009-06-10 09:50:00,38.86,39.13,38.85,39.08,206300.0,23.2622,23.4239,23.2563,23.3939,206300.0
2009-06-10 10:00:00,39.08,39.12,38.64,38.91,240400.0,23.3939,23.4179,23.1305,23.2922,240400.0
2009-06-10 10:10:00,38.9,38.93,38.55,38.6,131900.0,23.2862,23.3041,23.0767,23.1066,131900.0
2009-06-10 10:20:00,38.63,38.92,38.61,38.84,96300.0,23.1246,23.2982,23.1126,23.2503,96300.0
2009-06-10 10:30:00,38.85,38.92,38.67,38.68,80700.0,23.2563,23.2982,23.1485,23.1545,80700.0
2009-06-10 10:40:00,38.68,38.74,38.33,38.34,167000.0,23.1545,23.1904,22.945,22.951,167000.0
2009-06-10 10:50:00,38.34,38.48,38.33,38.44,121700.0,22.951,23.0348,22.945,23.0108,121700.0
2009-06-10 11:00:00,38.43,38.59,38.31,38.5,154400.0,23.0048,23.1006,22.933,23.0467,154400.0
2009-06-10 11:10:00,38.5,38.5,38.26,38.3,165900.0,23.0467,23.0467,22.9031,22.927,165900.0
2009-06-10 11:20:00,38.3,38.5,38.28,38.46,102400.0,22.927,23.0467,22.915,23.0228,102400.0
2009-06-10 11:30:00,38.46,38.56,38.41,38.51,62800.0,23.0228,23.0827,22.9929,23.0527,62800.0
2009-06-10 11:40:00,38.52,38.64,38.48,38.6,66900.0,23.0587,23.1305,23.0348,23.1066,66900.0
2009-06-10 11:50:00,38.61,38.79,38.6,38.64,74600.0,23.1126,23.2203,23.1066,23.1305,74600.0
2009-06-10 12:00:00,38.64,38.72,38.52,38.53,103700.0,23.1305,23.1784,23.0587,23.0647,103700.0
2009-06-10 12:10:00,38.53,38.6,38.49,38.55,65300.0,23.0647,23.1066,23.0408,23.0767,65300.0
2009-06-10 12:20:00,38.55,38.57,38.33,38.37,81500.0,23.0767,23.0886,22.945,22.9689,81500.0
2009-06-10 12:30:00,38.37,38.41,38.27,38.39,60100.0,22.9689,22.9929,22.9091,22.9809,60100.0
2009-06-10 12:40:00,38.41,38.42,38.3,38.3,42600.0,22.9929,22.9988,22.927,22.927,42600.0
2009-06-10 12:50:00,38.31,38.43,38.31,38.35,32800.0,22.933,23.0048,22.933,22.9569,32800.0
2009-06-10 13:00:00,38.33,38.34,38.08,38.18,152600.0,22.945,22.951,22.7953,22.8552,152600.0
2009-06-10 13:10:00,38.18,38.21,38.11,38.15,81500.0,22.8552,22.8731,22.8133,22.8372,81500.0
2009-06-10 13:20:00,38.14,38.16,38.01,38.01,112500.0,22.8312,22.8432,22.7534,22.7534,112500.0
2009-06-10 13:30:00,38.03,38.03,37.85,37.86,152500.0,22.7654,22.7654,22.6576,22.6636,152500.0
2009-06-10 13:40:00,37.85,37.97,37.83,37.93,135400.0,22.6576,22.7295,22.6457,22.7055,135400.0
2009-06-10 13:50:00,37.92,38.05,37.89,38.03,120800.0,22.6995,22.7774,22.6816,22.7654,120800.0
2009-06-10 14:00:00,38.03,38.08,37.83,37.96,173800.0,22.7654,22.7953,22.6457,22.7235,173800.0
2009-06-10 14:10:00,37.96,38.16,37.96,38.15,156600.0,22.7235,22.8432,22.7235,22.8372,156600.0
2009-06-10 14:20:00,38.17,38.34,38.16,38.28,193300.0,22.8492,22.951,22.8432,22.915,193300.0
2009-06-10 14:30:00,38.28,38.48,38.2,38.43,197200.0,22.915,23.0348,22.8672,23.0048,197200.0
2009-06-10 14:40:00,38.43,38.56,38.37,38.52,125200.0,23.0048,23.0827,22.9689,23.0587,125200.0
2009-06-10 14:50:00,38.52,38.73,38.5,38.65,156800.0,23.0587,23.1844,23.0467,23.1365,156800.0
2009-06-10 15:00:00,38.65,38.66,38.35,38.38,119600.0,23.1365,23.1425,22.9569,22.9749,119600.0
2009-06-10 15:10:00,38.38,38.44,38.27,38.34,99800.0,22.9749,23.0108,22.9091,22.951,99800.0
2009-06-10 15:20:00,38.34,38.49,38.23,38.24,211200.0,22.951,23.0408,22.8851,22.8911,211200.0
2009-06-10 15:30:00,38.24,38.52,38.23,38.46,250900.0,22.8911,23.0587,22.8851,23.0228,250900.0
2009-06-10 15:40:00,38.45,38.55,38.37,38.45,216300.0,23.0168,23.0767,22.9689,23.0168,216300.0
2009-06-10 15:50:00,38.46,38.58,38.34,38.49,478400.0,23.0228,23.0946,22.951,23.0408,478400.0
2009-06-11 09:30:00,38.41,38.54,38.0,38.38,310600.0,22.9929,23.0707,22.7474,22.9749,310600.0
2009-06-11 09:40:00,38.35,38.37,37.93,37.94,408400.0,22.9569,22.9689,22.7055,22.7115,408400.0
2009-06-11 09:50:00,37.95,38.08,37.77,37.93,363300.0,22.7175,22.7953,22.6097,22.7055,363300.0
2009-06-11 10:00:00,37.94,38.07,37.85,37.99,293900.0,22.7115,22.7893,22.6576,22.7414,293900.0
2009-06-11 10:10:00,37.99,38.3,37.95,38.15,303400.0,22.7414,22.927,22.7175,22.8372,303400.0
2009-06-11 10:20:00,38.17,38.18,37.9,38.0,180900.0,22.8492,22.8552,22.6876,22.7474,180900.0
2009-06-11 10:30:00,37.99,38.0,37.71,37.8,195200.0,22.7414,22.7474,22.5738,22.6277,195200.0
2009-06-11 10:40:00,37.78,37.95,37.7,37.84,186800.0,22.6157,22.7175,22.5678,22.6516,186800.0
2009-06-11 10:50:00,37.85,37.85,37.72,37.72,142300.0,22.6576,22.6576,22.5798,22.5798,142300.0
2009-06-11 11:00:00,37.72,37.73,37.38,37.41,359500.0,22.5798,22.5858,22.3763,22.3942,359500.0
2009-06-11 11:10:00,37.41,37.49,37.25,37.41,246100.0,22.3942,22.4421,22.2985,22.3942,246100.0
2009-06-11 11:20:00,37.41,37.6,37.39,37.54,152400.0,22.3942,22.508,22.3823,22.4721,152400.0
2009-06-11 11:30:00,37.54,37.55,37.29,37.35,109700.0,22.4721,22.4781,22.3224,22.3583,109700.0
2009-06-11 11:40:00,37.34,37.45,37.31,37.44,159400.0,22.3523,22.4182,22.3344,22.4122,159400.0
2009-06-11 11:50:00,37.44,37.45,37.35,37.42,94200.0,22.4122,22.4182,22.3583,22.4002,94200.0
2009-06-11 12:00:00,37.41,37.43,37.27,37.31,123400.0,22.3942,22.4062,22.3104,22.3344,123400.0
2009-06-11 12:10:00,37.31,37.34,37.21,37.24,108900.0,22.3344,22.3523,22.2745,22.2925,108900.0
2009-06-11 12:20:00,37.25,37.28,37.14,37.15,127000.0,22.2985,22.3164,22.2326,22.2386,127000.0
2009-06-11 12:30:00,37.15,37.23,37.09,37.2,124600.0,22.2386,22.2865,22.2027,22.2685,124600.0
2009-06-11 12:40:00,37.21,37.25,37.15,37.16,120400.0,22.2745,22.2985,22.2386,22.2446,120400.0
2009-06-11 12:50:00,37.15,37.29,37.12,37.26,179200.0,22.2386,22.3224,22.2206,22.3045,179200.0
2009-06-11 13:00:00,37.26,37.33,37.03,37.06,329100.0,22.3045,22.3464,22.1668,22.1847,329100.0
2009-06-11 13:10:00,37.06,37.25,37.06,37.24,184600.0,22.1847,22.2985,22.1847,22.2925,184600.0
2009-06-11 13:20:00,37.22,37.35,37.18,37.27,260000.0,22.2805,22.3583,22.2566,22.3104,260000.0
2009-06-11 13:30:00,37.28,37.34,37.2,37.25,150600.0,22.3164,22.3523,22.2685,22.2985,150600.0
2009-06-11 13:40:00,37.25,37.38,37.21,37.38,167700.0,22.2985,22.3763,22.2745,22.3763,167700.0
2009-06-11 13:50:00,37.38,37.44,37.34,37.41,223200.0,22.3763,22.4122,22.3523,22.3942,223200.0
2009-06-11 14:00:00,37.4,37.42,37.31,37.31,140800.0,22.3883,22.4002,22.3344,22.3344,140800.0
2009-06-11 14:10:00,37.32,37.44,37.28,37.43,175600.0,22.3404,22.4122,22.3164,22.4062,175600.0
2009-06-11 14:20:00,37.42,37.47,37.32,37.32,107800.0,22.4002,22.4302,22.3404,22.3404,107800.0
2009-06-11 14:30:00,37.33,37.34,37.23,37.24,214900.0,22.3464,22.3523,22.2865,22.2925,214900.0
2009-06-11 14:40:00,37.25,37.34,37.2,37.28,183500.0,22.2985,22.3523,22.2685,22.3164,183500.0
2009-06-11 14:50:00,37.26,37.34,37.21,37.24,127600.0,22.3045,22.3523,22.2745,22.2925,127600.0
2009-06-11 15:00:00,37.25,37.25,37.15,37.16,216900.0,22.2985,22.2985,22.2386,22.2446,216900.0
2009-06-11 15:10:00,37.15,37.26,37.1,37.19,143800.0,22.2386,22.3045,22.2087,22.2625,143800.0
2009-06-11 15:20:00,37.2,37.3,37.15,37.21,179300.0,22.2685,22.3284,22.2386,22.2745,179300.0
2009-06-11 15:30:00,37.21,37.33,37.16,37.33,406000.0,22.2745,22.3464,22.2446,22.3464,406000.0
2009-06-11 15:40:00,37.33,37.39,37.23,37.32,355000.0,22.3464,22.3823,22.2865,22.3404,355000.0
2009-06-11 15:50:00,37.32,37.4,37.17,37.19,495300.0,22.3404,22.3883,22.2506,22.2625,495300.0
2009-06-12 09:30:00,37.13,37.48,37.05,37.46,241100.0,22.2266,22.4361,22.1787,22.4242,241100.0
2009-06-12 09:40:00,37.44,37.48,37.25,37.28,261300.0,22.4122,22.4361,22.2985,22.3164,261300.0
2009-06-12 09:50:00,37.3,37.4,37.18,37.2,270800.0,22.3284,22.3883,22.2566,22.2685,270800.0
2009-06-12 10:00:00,37.19,37.2,36.9,36.99,399500.0,22.2625,22.2685,22.089,22.1428,399500.0
2009-06-12 10:10:00,37.0,37.46,36.99,37.43,275000.0,22.1488,22.4242,22.1428,22.4062,275000.0
2009-06-12 10:20:00,37.44,37.59,37.25,37.42,286000.0,22.4122,22.502,22.2985,22.4002,286000.0
2009-06-12 10:30:00,37.43,37.74,37.28,37.7,222000.0,22.4062,22.5918,22.3164,22.5678,222000.0
2009-06-12 10:40:00,37.71,37.92,37.7,37.75,257300.0,22.5738,22.6995,22.5678,22.5978,257300.0
2009-06-12 10:50:00,37.75,37.89,37.66,37.72,116900.0,22.5978,22.6816,22.5439,22.5798,116900.0
2009-06-12 11:00:00,37.71,37.76,37.66,37.68,84200.0,22.5738,22.6038,22.5439,22.5559,84200.0
2009-06-12 11:10:00,37.67,37.71,37.63,37.65,120400.0,22.5499,22.5738,22.5259,22.5379,120400.0
2009-06-12 11:20:00,37.65,37.65,37.45,37.5,107000.0,22.5379,22.5379,22.4182,22.4481,107000.0
2009-06-12 11:30:00,37.47,37.55,37.43,37.55,61500.0,22.4302,22.4781,22.4062,22.4781,61500.0
2009-06-12 11:40:00,37.54,37.57,37.39,37.5,99500.0,22.4721,22.49,22.3823,22.4481,99500.0
2009-06-12 11:50:00,37.5,37.57,37.4,37.54,66100.0,22.4481,22.49,22.3883,22.4721,66100.0
2009-06-12 12:00:00,37.54,37.69,37.54,37.61,80600.0,22.4721,22.5619,22.4721,22.514,80600.0
2009-06-12 12:10:00,37.61,37.66,37.53,37.64,52200.0,22.514,22.5439,22.4661,22.5319,52200.0
2009-06-12 12:20:00,37.65,37.65,37.54,37.62,38300.0,22.5379,22.5379,22.4721,22.52,38300.0
2009-06-12 12:30:00,37.6,37.64,37.46,37.62,105800.0,22.508,22.5319,22.4242,22.52,105800.0
2009-06-12 12:40:00,37.61,37.68,37.59,37.62,73600.0,22.514,22.5559,22.502,22.52,73600.0
2009-06-12 12:50:00,37.61,37.64,37.52,37.64,117900.0,22.514,22.5319,22.4601,22.5319,117900.0
2009-06-12 13:00:00,37.65,37.72,37.6,37.63,126900.0,22.5379,22.5798,22.508,22.5259,126900.0
2009-06-12 13:10:00,37.64,37.7,37.61,37.7,72000.0,22.5319,22.5678,22.514,22.5678,72000.0
2009-06-12 13:20:00,37.7,37.73,37.64,37.65,71000.0,22.5678,22.5858,22.5319,22.5379,71000.0
2009-06-12 13:30:00,37.66,37.72,37.65,37.69,60800.0,22.5439,22.5798,22.5379,22.5619,60800.0
2009-06-12 13:40:00,37.69,37.89,37.68,37.87,104600.0,22.5619,22.6816,22.5559,22.6696,104600.0
2009-06-12 13:50:00,37.87,37.91,37.83,37.88,177800.0,22.6696,22.6936,22.6457,22.6756,177800.0
2009-06-12 14:00:00,37.88,37.91,37.83,37.83,103600.0,22.6756,22.6936,22.6457,22.6457,103600.0
2009-06-12 14:10:00,37.83,37.96,37.83,37.92,70700.0,22.6457,22.7235,22.6457,22.6995,70700.0
2009-06-12 14:20:00,37.91,37.98,37.84,37.9,102100.0,22.6936,22.7355,22.6516,22.6876,102100.0
2009-06-12 14:30:00,37.9,38.01,37.9,37.94,173000.0,22.6876,22.7534,22.6876,22.7115,173000.0
2009-06-12 14:40:00,37.93,38.24,37.93,38.2,342800.0,22.7055,22.8911,22.7055,22.8672,342800.0
2009-06-12 14:50:00,38.2,38.31,38.19,38.27,200700.0,22.8672,22.933,22.8612,22.9091,200700.0
2009-06-12 15:00:00,38.26,38.4,38.25,38.3,136300.0,22.9031,22.9869,22.8971,22.927,136300.0
2009-06-12 15:10:00,38.29,38.48,38.28,38.44,163500.0,22.921,23.0348,22.915,23.0108,163500.0
2009-06-12 15:20:00,38.44,38.62,38.41,38.55,421600.0,23.0108,23.1186,22.9929,23.0767,421600.0
2009-06-12 15:30:00,38.56,38.69,38.43,38.43,384200.0,23.0827,23.1605,23.0048,23.0048,384200.0
2009-06-12 15:40:00,38.44,38.59,38.42,38.51,337300.0,23.0108,23.1006,22.9988,23.0527,337300.0
2009-06-12 15:50:00,38.51,38.63,38.48,38.56,354000.0,23.0527,23.1246,23.0348,23.0827,354000.0
2009-06-15 09:30:00,38.01,38.42,37.6,38.21,434100.0,22.7534,22.9988,22.508,22.8731,434100.0
2009-06-15 09:40:00,38.22,38.5,38.05,38.16,456200.0,22.8791,23.0467,22.7774,22.8432,456200.0
2009-06-15 09:50:00,38.16,38.51,38.06,38.28,423000.0,22.8432,23.0527,22.7833,22.915,423000.0
2009-06-15 10:00:00,38.3,38.39,38.06,38.17,409000.0,22.927,22.9809,22.7833,22.8492,409000.0
2009-06-15 10:10:00,38.18,38.39,38.11,38.35,218000.0,22.8552,22.9809,22.8133,22.9569,218000.0
2009-06-15 10:20:00,38.35,38.35,38.16,38.21,122800.0,22.9569,22.9569,22.8432,22.8731,122800.0
2009-06-15 10:30:00,38.2,38.22,37.81,37.85,411800.0,22.8672,22.8791,22.6337,22.6576,411800.0
2009-06-15 10:40:00,37.84,37.85,37.7,37.8,212900.0,22.6516,22.6576,22.5678,22.6277,212900.0
2009-06-15 10:50:00,37.8,37.94,37.79,37.87,190500.0,22.6277,22.7115,22.6217,22.6696,190500.0
2009-06-15 11:00:00,37.88,37.92,37.64,37.7,249200.0,22.6756,22.6995,22.5319,22.5678,249200.0
2009-06-15 11:10:00,37.69,37.75,37.52,37.66,155300.0,22.5619,22.5978,22.4601,22.5439,155300.0
2009-06-15 11:20:00,37.67,37.73,37.54,37.64,150500.0,22.5499,22.5858,22.4721,22.5319,150500.0
2009-06-15 11:30:00,37.63,37.83,37.56,37.8,84900.0,22.5259,22.6457,22.484,22.6277,84900.0
2009-06-15 11:40:00,37.8,37.92,37.7,37.82,231600.0,22.6277,22.6995,22.5678,22.6397,231600.0
2009-06-15 11:50:00,37.83,37.83,37.54,37.54,190200.0,22.6457,22.6457,22.4721,22.4721,190200.0
2009-06-15 12:00:00,37.56,37.6,37.27,37.5,356700.0,22.484,22.508,22.3104,22.4481,356700.0
2009-06-15 12:10:00,37.47,37.52,37.37,37.4,63400.0,22.4302,22.4601,22.3703,22.3883,63400.0
2009-06-15 12:20:00,37.41,37.43,37.31,37.31,136900.0,22.3942,22.4062,22.3344,22.3344,136900.0
2009-06-15 12:30:00,37.31,37.38,37.26,37.3,146900.0,22.3344,22.3763,22.3045,22.3284,146900.0
2009-06-15 12:40:00,37.29,37.39,37.16,37.19,292000.0,22.3224,22.3823,22.2446,22.2625,292000.0
2009-06-15 12:50:00,37.19,37.45,37.13,37.38,239800.0,22.2625,22.4182,22.2266,22.3763,239800.0
2009-06-15 13:00:00,37.38,37.4,37.28,37.35,127200.0,22.3763,22.3883,22.3164,22.3583,127200.0
2009-06-15 13:10:00,37.35,37.58,37.35,37.53,207900.0,22.3583,22.496,22.3583,22.4661,207900.0
2009-06-15 13:20:00,37.55,37.6,37.41,37.42,127500.0,22.4781,22.508,22.3942,22.4002,127500.0
2009-06-15 13:30:00,37.43,37.45,37.28,37.44,128600.0,22.4062,22.4182,22.3164,22.4122,128600.0
2009-06-15 13:40:00,37.46,37.53,37.45,37.49,171100.0,22.4242,22.4661,22.4182,22.4421,171100.0
2009-06-15 13:50:00,37.48,37.67,37.48,37.63,175900.0,22.4361,22.5499,22.4361,22.5259,175900.0
2009-06-15 14:00:00,37.63,37.87,37.61,37.86,235000.0,22.5259,22.6696,22.514,22.6636,235000.0
2009-06-15 14:10:00,37.86,38.01,37.82,37.87,247500.0,22.6636,22.7534,22.6397,22.6696,247500.0
2009-06-15 14:20:00,37.86,38.05,37.83,37.97,260300.0,22.6636,22.7774,22.6457,22.7295,260300.0
2009-06-15 14:30:00,37.95,38.05,37.9,38.04,230000.0,22.7175,22.7774,22.6876,22.7714,230000.0
2009-06-15 14:40:00,38.03,38.11,37.97,38.1,333800.0,22.7654,22.8133,22.7295,22.8073,333800.0
2009-06-15 14:50:00,38.1,38.31,38.09,38.3,466800.0,22.8073,22.933,22.8013,22.927,466800.0
2009-06-15 15:00:00,38.32,38.37,38.03,38.09,534300.0,22.939,22.9689,22.7654,22.8013,534300.0
2009-06-15 15:10:00,38.09,38.37,38.07,38.29,439600.0,22.8013,22.9689,22.7893,22.921,439600.0
2009-06-15 15:20:00,38.3,38.69,38.3,38.59,619200.0,22.927,23.1605,22.927,23.1006,619200.0
2009-06-15 15:30:00,38.6,39.03,38.6,38.98,755300.0,23.1066,23.364,23.1066,23.3341,755300.0
2009-06-15 15:40:00,38.99,39.02,38.69,38.84,801100.0,23.3401,23.358,23.1605,23.2503,801100.0
2009-06-15 15:50:00,38.83,38.84,38.48,38.71,1134100.0,23.2443,23.2503,23.0348,23.1724,1134100.0
2009-06-16 09:30:00,37.53,38.15,37.25,37.78,2406300.0,22.4661,22.8372,22.2985,22.6157,2406300.0
2009-06-16 09:40:00,37.78,37.79,37.1,37.65,2052900.0,22.6157,22.6217,22.2087,22.5379,2052900.0
2009-06-16 09:50:00,37.66,37.72,37.24,37.32,1242500.0,22.5439,22.5798,22.2925,22.3404,1242500.0
2009-06-16 10:00:00,37.32,37.32,36.77,36.91,1568300.0,22.3404,22.3404,22.0111,22.0949,1568300.0
2009-06-16 10:10:00,36.92,36.97,36.4,36.49,1092300.0,22.1009,22.1309,21.7896,21.8435,1092300.0
2009-06-16 10:20:00,36.49,36.97,36.47,36.81,845600.0,21.8435,22.1309,21.8315,22.0351,845600.0
2009-06-16 10:30:00,36.81,36.85,36.38,36.62,793700.0,22.0351,22.059,21.7777,21.9213,793700.0
2009-06-16 10:40:00,36.62,36.81,36.48,36.8,869400.0,21.9213,22.0351,21.8375,22.0291,869400.0
2009-06-16 10:50:00,36.8,37.0,36.76,36.83,698700.0,22.0291,22.1488,22.0051,22.047,698700.0
2009-06-16 11:00:00,36.83,37.03,36.82,37.01,458900.0,22.047,22.1668,22.0411,22.1548,458900.0
2009-06-16 11:10:00,37.01,37.21,36.95,36.97,448900.0,22.1548,22.2745,22.1189,22.1309,448900.0
2009-06-16 11:20:00,36.98,36.99,36.77,36.88,319100.0,22.1368,22.1428,22.0111,22.077,319100.0
2009-06-16 11:30:00,36.88,36.89,36.6,36.64,552700.0,22.077,22.083,21.9094,21.9333,552700.0
2009-06-16 11:40:00,36.64,36.66,36.23,36.27,539800.0,21.9333,21.9453,21.6879,21.7118,539800.0
2009-06-16 11:50:00,36.27,36.37,36.06,36.08,641600.0,21.7118,21.7717,21.5861,21.5981,641600.0
2009-06-16 12:00:00,36.09,36.24,36.06,36.11,367700.0,21.6041,21.6939,21.5861,21.616,367700.0
2009-06-16 12:10:00,36.1,36.24,35.94,36.06,439400.0,21.6101,21.6939,21.5143,21.5861,439400.0
2009-06-16 12:20:00,36.06,36.25,36.02,36.23,425100.0,21.5861,21.6998,21.5622,21.6879,425100.0
2009-06-16 12:30:00,36.22,36.3,36.07,36.15,370200.0,21.6819,21.7298,21.5921,21.64,370200.0
2009-06-16 12:40:00,36.15,36.2,35.85,35.88,425900.0,21.64,21.6699,21.4604,21.4784,425900.0
2009-06-16 12:50:00,35.87,35.99,35.79,35.8,521200.0,21.4724,21.5442,21.4245,21.4305,521200.0
2009-06-16 13:00:00,35.8,36.06,35.75,36.0,532600.0,21.4305,21.5861,21.4005,21.5502,532600.0
2009-06-16 13:10:00,36.01,36.13,35.91,35.92,259900.0,21.5562,21.628,21.4963,21.5023,259900.0
2009-06-16 13:20:00,35.92,36.01,35.87,36.0,248900.0,21.5023,21.5562,21.4724,21.5502,248900.0
2009-06-16 13:30:00,36.02,36.06,35.92,35.94,267700.0,21.5622,21.5861,21.5023,21.5143,267700.0
2009-06-16 13:40:00,35.94,36.2,35.92,36.1,250200.0,21.5143,21.6699,21.5023,21.6101,250200.0
2009-06-16 13:50:00,36.1,36.2,35.95,36.08,260200.0,21.6101,21.6699,21.5203,21.5981,260200.0
2009-06-16 14:00:00,36.07,36.07,35.75,35.82,262600.0,21.5921,21.5921,21.4005,21.4424,262600.0
2009-06-16 14:10:00,35.81,36.09,35.78,36.05,296900.0,21.4365,21.6041,21.4185,21.5801,296900.0
2009-06-16 14:20:00,36.07,36.1,35.76,35.78,255700.0,21.5921,21.6101,21.4065,21.4185,255700.0
2009-06-16 14:30:00,35.78,35.91,35.75,35.85,332400.0,21.4185,21.4963,21.4005,21.4604,332400.0
2009-06-16 14:40:00,35.85,35.94,35.77,35.83,306800.0,21.4604,21.5143,21.4125,21.4484,306800.0
2009-06-16 14:50:00,35.83,35.87,35.75,35.75,219400.0,21.4484,21.4724,21.4005,21.4005,219400.0
2009-06-16 15:00:00,35.75,35.86,35.62,35.66,636400.0,21.4005,21.4664,21.3227,21.3467,636400.0
2009-06-16 15:10:00,35.66,35.87,35.64,35.82,412900.0,21.3467,21.4724,21.3347,21.4424,412900.0
2009-06-16 15:20:00,35.82,35.98,35.77,35.96,573200.0,21.4424,21.5382,21.4125,21.5263,573200.0
2009-06-16 15:30:00,35.98,36.1,35.76,35.77,901500.0,21.5382,21.6101,21.4065,21.4125,901500.0
2009-06-16 15:40:00,35.76,36.1,35.76,36.0,621400.0,21.4065,21.6101,21.4065,21.5502,621400.0
2009-06-16 15:50:00,36.0,36.01,35.71,35.75,896400.0,21.5502,21.5562,21.3766,21.4005,896400.0
2009-06-17 09:30:00,35.57,35.85,35.37,35.8,583600.0,21.2928,21.4604,21.1731,21.4305,583600.0
2009-06-17 09:40:00,35.83,35.94,35.51,35.6,295500.0,21.4484,21.5143,21.2569,21.3107,295500.0
2009-06-17 09:50:00,35.62,35.68,35.5,35.59,193300.0,21.3227,21.3586,21.2509,21.3048,193300.0
2009-06-17 10:00:00,35.58,36.54,35.55,36.3,524800.0,21.2988,21.8734,21.2808,21.7298,524800.0
2009-06-17 10:10:00,36.3,36.51,36.22,36.38,395300.0,21.7298,21.8555,21.6819,21.7777,395300.0
2009-06-17 10:20:00,36.39,36.39,36.04,36.09,284500.0,21.7837,21.7837,21.5741,21.6041,284500.0
2009-06-17 10:30:00,36.1,36.11,35.51,35.54,313100.0,21.6101,21.616,21.2569,21.2748,313100.0
2009-06-17 10:40:00,35.54,35.76,35.54,35.75,157300.0,21.2748,21.4065,21.2748,21.4005,157300.0
2009-06-17 10:50:00,35.75,36.09,35.7,35.93,284300.0,21.4005,21.6041,21.3706,21.5083,284300.0
2009-06-17 11:00:00,35.93,36.13,35.9,36.12,280900.0,21.5083,21.628,21.4903,21.622,280900.0
2009-06-17 11:10:00,36.11,36.43,36.07,36.42,219700.0,21.616,21.8076,21.5921,21.8016,219700.0
2009-06-17 11:20:00,36.41,36.56,36.31,36.49,224000.0,21.7956,21.8854,21.7358,21.8435,224000.0
2009-06-17 11:30:00,36.49,36.57,36.37,36.4,198200.0,21.8435,21.8914,21.7717,21.7896,198200.0
2009-06-17 11:40:00,36.4,36.48,36.29,36.31,149000.0,21.7896,21.8375,21.7238,21.7358,149000.0
2009-06-17 11:50:00,36.31,36.33,36.2,36.26,145900.0,21.7358,21.7477,21.6699,21.7058,145900.0
2009-06-17 12:00:00,36.25,36.48,36.25,36.47,312500.0,21.6998,21.8375,21.6998,21.8315,312500.0
2009-06-17 12:10:00,36.47,36.48,36.1,36.19,207500.0,21.8315,21.8375,21.6101,21.6639,207500.0
2009-06-17 12:20:00,36.18,36.34,36.1,36.13,145900.0,21.6579,21.7537,21.6101,21.628,145900.0
2009-06-17 12:30:00,36.13,36.13,36.0,36.11,155300.0,21.628,21.628,21.5502,21.616,155300.0
2009-06-17 12:40:00,36.11,36.11,35.91,35.92,159100.0,21.616,21.616,21.4963,21.5023,159100.0
2009-06-17 12:50:00,35.91,36.01,35.81,36.0,125000.0,21.4963,21.5562,21.4365,21.5502,125000.0
2009-06-17 13:00:00,35.99,36.06,35.95,36.0,133000.0,21.5442,21.5861,21.5203,21.5502,133000.0
2009-06-17 13:10:00,36.01,36.06,35.9,36.0,76300.0,21.5562,21.5861,21.4903,21.5502,76300.0
2009-06-17 13:20:00,35.99,36.16,35.99,36.16,89000.0,21.5442,21.646,21.5442,21.646,89000.0
2009-06-17 13:30:00,36.16,36.32,36.12,36.31,104900.0,21.646,21.7418,21.622,21.7358,104900.0
2009-06-17 13:40:00,36.31,36.5,36.3,36.33,196300.0,21.7358,21.8495,21.7298,21.7477,196300.0
2009-06-17 13:50:00,36.31,36.44,36.31,36.37,100600.0,21.7358,21.8136,21.7358,21.7717,100600.0
2009-06-17 14:00:00,36.37,36.48,36.32,36.34,146100.0,21.7717,21.8375,21.7418,21.7537,146100.0
2009-06-17 14:10:00,36.34,36.44,36.33,36.37,86800.0,21.7537,21.8136,21.7477,21.7717,86800.0
2009-06-17 14:20:00,36.36,36.36,36.29,36.33,98000.0,21.7657,21.7657,21.7238,21.7477,98000.0
2009-06-17 14:30:00,36.33,36.34,36.1,36.12,207300.0,21.7477,21.7537,21.6101,21.622,207300.0
2009-06-17 14:40:00,36.12,36.12,35.93,36.01,268500.0,21.622,21.622,21.5083,21.5562,268500.0
2009-06-17 14:50:00,36.01,36.14,35.94,36.12,146600.0,21.5562,21.634,21.5143,21.622,146600.0
2009-06-17 15:00:00,36.12,36.2,36.04,36.17,226500.0,21.622,21.6699,21.5741,21.652,226500.0
2009-06-17 15:10:00,36.17,36.2,36.05,36.1,139500.0,21.652,21.6699,21.5801,21.6101,139500.0
2009-06-17 15:20:00,36.11,36.19,35.86,35.88,175800.0,21.616,21.6639,21.4664,21.4784,175800.0
2009-06-17 15:30:00,35.88,36.02,35.85,35.96,192300.0,21.4784,21.5622,21.4604,21.5263,192300.0
2009-06-17 15:40:00,35.95,36.01,35.74,35.82,468800.0,21.5203,21.5562,21.3946,21.4424,468800.0
2009-06-17 15:50:00,35.83,35.96,35.73,35.87,672900.0,21.4484,21.5263,21.3886,21.4724,672900.0
2009-06-18 09:30:00,36.0,36.28,34.86,35.04,471600.0,21.5502,21.7178,20.8678,20.9755,471600.0
2009-06-18 09:40:00,35.02,35.24,34.95,35.01,790300.0,20.9636,21.0952,20.9216,20.9576,790300.0
2009-06-18 09:50:00,35.01,35.25,34.68,35.25,563600.0,20.9576,21.1012,20.76,21.1012,563600.0
2009-06-18 10:00:00,35.24,35.43,34.94,34.97,418700.0,21.0952,21.209,20.9157,20.9336,418700.0
2009-06-18 10:10:00,34.99,35.26,34.91,34.92,357700.0,20.9456,21.1072,20.8977,20.9037,357700.0
2009-06-18 10:20:00,34.92,35.05,34.8,34.95,257400.0,20.9037,20.9815,20.8319,20.9216,257400.0
2009-06-18 10:30:00,34.96,35.02,34.87,34.88,162200.0,20.9276,20.9636,20.8738,20.8797,162200.0
2009-06-18 10:40:00,34.87,34.88,34.72,34.74,183100.0,20.8738,20.8797,20.784,20.7959,183100.0
2009-06-18 10:50:00,34.74,34.75,34.45,34.49,504700.0,20.7959,20.8019,20.6223,20.6463,504700.0
2009-06-18 11:00:00,34.48,34.63,34.37,34.37,409700.0,20.6403,20.7301,20.5745,20.5745,409700.0
2009-06-18 11:10:00,34.37,34.45,34.23,34.27,343500.0,20.5745,20.6223,20.4906,20.5146,343500.0
2009-06-18 11:20:00,34.28,34.42,34.27,34.4,408500.0,20.5206,20.6044,20.5146,20.5924,408500.0
2009-06-18 11:30:00,34.4,34.48,34.36,34.4,183300.0,20.5924,20.6403,20.5685,20.5924,183300.0
2009-06-18 11:40:00,34.4,34.53,34.39,34.47,212700.0,20.5924,20.6702,20.5864,20.6343,212700.0
2009-06-18 11:50:00,34.48,34.65,34.45,34.65,124000.0,20.6403,20.7421,20.6223,20.7421,124000.0
2009-06-18 12:00:00,34.65,34.76,34.6,34.73,196700.0,20.7421,20.8079,20.7121,20.79,196700.0
2009-06-18 12:10:00,34.74,34.78,34.66,34.67,232500.0,20.7959,20.8199,20.748,20.754,232500.0
2009-06-18 12:20:00,34.67,34.7,34.61,34.65,174100.0,20.754,20.772,20.7181,20.7421,174100.0
2009-06-18 12:30:00,34.66,34.67,34.45,34.51,239400.0,20.748,20.754,20.6223,20.6583,239400.0
2009-06-18 12:40:00,34.5,34.58,34.4,34.42,235800.0,20.6523,20.7002,20.5924,20.6044,235800.0
2009-06-18 12:50:00,34.41,34.48,34.38,34.41,161700.0,20.5984,20.6403,20.5804,20.5984,161700.0
2009-06-18 13:00:00,34.4,34.49,34.35,34.46,268500.0,20.5924,20.6463,20.5625,20.6283,268500.0
2009-06-18 13:10:00,34.46,34.51,34.43,34.49,200000.0,20.6283,20.6583,20.6104,20.6463,200000.0
2009-06-18 13:20:00,34.48,34.49,34.41,34.45,180500.0,20.6403,20.6463,20.5984,20.6223,180500.0
2009-06-18 13:30:00,34.45,34.46,34.34,34.34,118400.0,20.6223,20.6283,20.5565,20.5565,118400.0
2009-06-18 13:40:00,34.34,34.4,34.33,34.34,160300.0,20.5565,20.5924,20.5505,20.5565,160300.0
2009-06-18 13:50:00,34.33,34.35,34.29,34.3,150200.0,20.5505,20.5625,20.5266,20.5325,150200.0
2009-06-18 14:00:00,34.31,34.32,34.21,34.29,333100.0,20.5385,20.5445,20.4787,20.5266,333100.0
2009-06-18 14:10:00,34.29,34.29,34.17,34.2,205100.0,20.5266,20.5266,20.4547,20.4727,205100.0
2009-06-18 14:20:00,34.2,34.21,34.08,34.1,162600.0,20.4727,20.4787,20.4009,20.4128,162600.0
2009-06-18 14:30:00,34.1,34.23,33.95,34.0,542200.0,20.4128,20.4906,20.323,20.353,542200.0
2009-06-18 14:40:00,34.0,34.02,33.89,33.93,332900.0,20.353,20.3649,20.2871,20.3111,332900.0
2009-06-18 14:50:00,33.92,34.07,33.88,34.0,420200.0,20.3051,20.3949,20.2811,20.353,420200.0
2009-06-18 15:00:00,34.0,34.08,33.97,34.01,367300.0,20.353,20.4009,20.335,20.3589,367300.0
2009-06-18 15:10:00,34.01,34.08,33.96,34.0,349500.0,20.3589,20.4009,20.329,20.353,349500.0
2009-06-18 15:20:00,34.0,34.0,33.81,33.88,361000.0,20.353,20.353,20.2392,20.2811,361000.0
2009-06-18 15:30:00,33.87,34.02,33.87,33.93,320900.0,20.2751,20.3649,20.2751,20.3111,320900.0
2009-06-18 15:40:00,33.91,34.08,33.91,34.07,463000.0,20.2991,20.4009,20.2991,20.3949,463000.0
2009-06-18 15:50:00,34.07,34.15,34.0,34.04,1462200.0,20.3949,20.4428,20.353,20.3769,1462200.0
2009-06-19 09:30:00,34.31,34.5,34.25,34.4,988100.0,20.5385,20.6523,20.5026,20.5924,988100.0
2009-06-19 09:40:00,34.43,34.6,34.36,34.47,341700.0,20.6104,20.7121,20.5685,20.6343,341700.0
2009-06-19 09:50:00,34.49,34.56,34.25,34.27,245400.0,20.6463,20.6882,20.5026,20.5146,245400.0
2009-06-19 10:00:00,34.26,34.37,34.22,34.28,285400.0,20.5086,20.5745,20.4847,20.5206,285400.0
2009-06-19 10:10:00,34.28,34.45,34.23,34.4,353700.0,20.5206,20.6223,20.4906,20.5924,353700.0
2009-06-19 10:20:00,34.42,34.43,34.29,34.41,224900.0,20.6044,20.6104,20.5266,20.5984,224900.0
2009-06-19 10:30:00,34.41,34.49,34.34,34.38,155800.0,20.5984,20.6463,20.5565,20.5804,155800.0
2009-06-19 10:40:00,34.38,34.41,34.31,34.4,166500.0,20.5804,20.5984,20.5385,20.5924,166500.0
2009-06-19 10:50:00,34.4,34.58,34.37,34.52,346600.0,20.5924,20.7002,20.5745,20.6642,346600.0
2009-06-19 11:00:00,34.51,34.73,34.51,34.67,306000.0,20.6583,20.79,20.6583,20.754,306000.0
2009-06-19 11:10:00,34.67,34.87,34.67,34.85,195200.0,20.754,20.8738,20.754,20.8618,195200.0
2009-06-19 11:20:00,34.84,34.89,34.75,34.83,235000.0,20.8558,20.8857,20.8019,20.8498,235000.0
2009-06-19 11:30:00,34.83,34.9,34.74,34.87,221100.0,20.8498,20.8917,20.7959,20.8738,221100.0
2009-06-19 11:40:00,34.87,34.87,34.57,34.6,246500.0,20.8738,20.8738,20.6942,20.7121,246500.0
2009-06-19 11:50:00,34.6,34.75,34.59,34.75,102100.0,20.7121,20.8019,20.7061,20.8019,102100.0
2009-06-19 12:00:00,34.75,34.8,34.68,34.72,141200.0,20.8019,20.8319,20.76,20.784,141200.0
2009-06-19 12:10:00,34.72,34.75,34.63,34.71,233200.0,20.784,20.8019,20.7301,20.778,233200.0
2009-06-19 12:20:00,34.71,34.75,34.61,34.65,118600.0,20.778,20.8019,20.7181,20.7421,118600.0
2009-06-19 12:30:00,34.65,34.68,34.58,34.67,156600.0,20.7421,20.76,20.7002,20.754,156600.0
2009-06-19 12:40:00,34.67,34.73,34.64,34.65,60000.0,20.754,20.79,20.7361,20.7421,60000.0
2009-06-19 12:50:00,34.65,34.7,34.63,34.65,65400.0,20.7421,20.772,20.7301,20.7421,65400.0
2009-06-19 13:00:00,34.66,34.69,34.63,34.65,77200.0,20.748,20.766,20.7301,20.7421,77200.0
2009-06-19 13:10:00,34.65,34.66,34.56,34.56,121300.0,20.7421,20.748,20.6882,20.6882,121300.0
2009-06-19 13:20:00,34.57,34.69,34.55,34.63,110000.0,20.6942,20.766,20.6822,20.7301,110000.0
2009-06-19 13:30:00,34.63,34.72,34.58,34.6,110500.0,20.7301,20.784,20.7002,20.7121,110500.0
2009-06-19 13:40:00,34.6,34.61,34.51,34.51,182900.0,20.7121,20.7181,20.6583,20.6583,182900.0
2009-06-19 13:50:00,34.51,34.52,34.43,34.46,240800.0,20.6583,20.6642,20.6104,20.6283,240800.0
2009-06-19 14:00:00,34.46,34.5,34.42,34.44,145300.0,20.6283,20.6523,20.6044,20.6164,145300.0
2009-06-19 14:10:00,34.45,34.51,34.19,34.22,1133100.0,20.6223,20.6583,20.4667,20.4847,1133100.0
2009-06-19 14:20:00,34.23,34.25,34.17,34.21,186400.0,20.4906,20.5026,20.4547,20.4787,186400.0
2009-06-19 14:30:00,34.2,34.42,34.19,34.41,177700.0,20.4727,20.6044,20.4667,20.5984,177700.0
2009-06-19 14:40:00,34.42,34.45,34.36,34.37,122700.0,20.6044,20.6223,20.5685,20.5745,122700.0
2009-06-19 14:50:00,34.37,34.49,34.36,34.44,164900.0,20.5745,20.6463,20.5685,20.6164,164900.0
2009-06-19 15:00:00,34.44,34.52,34.33,34.36,176800.0,20.6164,20.6642,20.5505,20.5685,176800.0
2009-06-19 15:10:00,34.37,34.51,34.33,34.51,179900.0,20.5745,20.6583,20.5505,20.6583,179900.0
2009-06-19 15:20:00,34.49,34.58,34.4,34.56,273600.0,20.6463,20.7002,20.5924,20.6882,273600.0
2009-06-19 15:30:00,34.56,34.63,34.53,34.58,302100.0,20.6882,20.7301,20.6702,20.7002,302100.0
2009-06-19 15:40:00,34.58,34.59,34.41,34.43,354700.0,20.7002,20.7061,20.5984,20.6104,354700.0
2009-06-19 15:50:00,34.43,34.44,34.28,34.4,1064100.0,20.6104,20.6164,20.5206,20.5924,1064100.0
2009-06-22 09:30:00,34.22,34.22,33.86,34.03,281200.0,20.4847,20.4847,20.2692,20.3709,281200.0
2009-06-22 09:40:00,34.04,34.04,33.71,33.9,219600.0,20.3769,20.3769,20.1794,20.2931,219600.0
2009-06-22 09:50:00,33.9,34.08,33.89,34.06,172100.0,20.2931,20.4009,20.2871,20.3889,172100.0
2009-06-22 10:00:00,34.06,34.3,33.96,34.28,218800.0,20.3889,20.5325,20.329,20.5206,218800.0
2009-06-22 10:10:00,34.29,34.41,34.08,34.15,349400.0,20.5266,20.5984,20.4009,20.4428,349400.0
2009-06-22 10:20:00,34.14,34.3,34.13,34.2,193200.0,20.4368,20.5325,20.4308,20.4727,193200.0
2009-06-22 10:30:00,34.2,34.27,34.11,34.12,116600.0,20.4727,20.5146,20.4188,20.4248,116600.0
2009-06-22 10:40:00,34.12,34.12,33.9,34.05,130900.0,20.4248,20.4248,20.2931,20.3829,130900.0
2009-06-22 10:50:00,34.06,34.13,34.04,34.09,94200.0,20.3889,20.4308,20.3769,20.4068,94200.0
2009-06-22 11:00:00,34.09,34.09,33.85,33.86,129700.0,20.4068,20.4068,20.2632,20.2692,129700.0
2009-06-22 11:10:00,33.87,34.02,33.82,34.02,121200.0,20.2751,20.3649,20.2452,20.3649,121200.0
2009-06-22 11:20:00,34.02,34.16,33.99,33.99,120000.0,20.3649,20.4487,20.347,20.347,120000.0
2009-06-22 11:30:00,33.99,33.99,33.72,33.76,116100.0,20.347,20.347,20.1853,20.2093,116100.0
2009-06-22 11:40:00,33.76,33.85,33.61,33.64,160800.0,20.2093,20.2632,20.1195,20.1375,160800.0
2009-06-22 11:50:00,33.64,33.76,33.61,33.66,69800.0,20.1375,20.2093,20.1195,20.1494,69800.0
2009-06-22 12:00:00,33.67,33.72,33.61,33.63,74900.0,20.1554,20.1853,20.1195,20.1315,74900.0
2009-06-22 12:10:00,33.64,33.68,33.55,33.56,132100.0,20.1375,20.1614,20.0836,20.0896,132100.0
2009-06-22 12:20:00,33.56,33.61,33.51,33.57,119000.0,20.0896,20.1195,20.0596,20.0956,119000.0
2009-06-22 12:30:00,33.58,33.69,33.56,33.69,67600.0,20.1015,20.1674,20.0896,20.1674,67600.0
2009-06-22 12:40:00,33.69,33.76,33.66,33.66,84300.0,20.1674,20.2093,20.1494,20.1494,84300.0
2009-06-22 12:50:00,33.66,33.67,33.57,33.65,99400.0,20.1494,20.1554,20.0956,20.1434,99400.0
2009-06-22 13:00:00,33.65,33.67,33.58,33.59,63000.0,20.1434,20.1554,20.1015,20.1075,63000.0
2009-06-22 13:10:00,33.59,33.59,33.5,33.51,102500.0,20.1075,20.1075,20.0537,20.0596,102500.0
2009-06-22 13:20:00,33.52,33.53,33.42,33.46,71000.0,20.0656,20.0716,20.0058,20.0297,71000.0
2009-06-22 13:30:00,33.46,33.53,33.45,33.52,69600.0,20.0297,20.0716,20.0237,20.0656,69600.0
2009-06-22 13:40:00,33.53,33.6,33.52,33.56,83500.0,20.0716,20.1135,20.0656,20.0896,83500.0
2009-06-22 13:50:00,33.55,33.58,33.51,33.55,48800.0,20.0836,20.1015,20.0596,20.0836,48800.0
2009-06-22 14:00:00,33.56,33.59,33.52,33.54,54700.0,20.0896,20.1075,20.0656,20.0776,54700.0
2009-06-22 14:10:00,33.53,33.67,33.48,33.56,132900.0,20.0716,20.1554,20.0417,20.0896,132900.0
2009-06-22 14:20:00,33.57,33.61,33.49,33.49,119000.0,20.0956,20.1195,20.0477,20.0477,119000.0
2009-06-22 14:30:00,33.5,33.68,33.46,33.66,90700.0,20.0537,20.1614,20.0297,20.1494,90700.0
2009-06-22 14:40:00,33.66,33.73,33.65,33.67,122400.0,20.1494,20.1913,20.1434,20.1554,122400.0
2009-06-22 14:50:00,33.67,33.73,33.63,33.69,144600.0,20.1554,20.1913,20.1315,20.1674,144600.0
2009-06-22 15:00:00,33.71,33.81,33.69,33.79,154600.0,20.1794,20.2392,20.1674,20.2273,154600.0
2009-06-22 15:10:00,33.79,33.79,33.68,33.73,139200.0,20.2273,20.2273,20.1614,20.1913,139200.0
2009-06-22 15:20:00,33.74,33.74,33.59,33.69,283900.0,20.1973,20.1973,20.1075,20.1674,283900.0
2009-06-22 15:30:00,33.68,33.78,33.63,33.76,221800.0,20.1614,20.2213,20.1315,20.2093,221800.0
2009-06-22 15:40:00,33.78,33.78,33.58,33.6,211000.0,20.2213,20.2213,20.1015,20.1135,211000.0
2009-06-22 15:50:00,33.6,33.61,33.44,33.45,494600.0,20.1135,20.1195,20.0177,20.0237,494600.0
2009-06-23 09:30:00,33.54,33.54,33.22,33.45,222300.0,20.0776,20.0776,19.886,20.0237,222300.0
2009-06-23 09:40:00,33.44,33.48,33.1,33.34,109800.0,20.0177,20.0417,19.8142,19.9579,109800.0
2009-06-23 09:50:00,33.36,33.61,33.36,33.45,132200.0,19.9698,20.1195,19.9698,20.0237,132200.0
2009-06-23 10:00:00,33.45,33.72,33.25,33.52,210300.0,20.0237,20.1853,19.904,20.0656,210300.0
2009-06-23 10:10:00,33.52,33.53,33.23,33.26,149100.0,20.0656,20.0716,19.892,19.91,149100.0
2009-06-23 10:20:00,33.26,33.33,32.93,32.99,277600.0,19.91,19.9519,19.7124,19.7484,277600.0
2009-06-23 10:30:00,32.98,33.01,32.92,32.99,176500.0,19.7424,19.7603,19.7065,19.7484,176500.0
2009-06-23 10:40:00,32.99,33.04,32.78,33.02,112900.0,19.7484,19.7783,19.6227,19.7663,112900.0
2009-06-23 10:50:00,33.01,33.1,32.85,33.09,91400.0,19.7603,19.8142,19.6646,19.8082,91400.0
2009-06-23 11:00:00,33.1,33.1,32.97,33.01,74500.0,19.8142,19.8142,19.7364,19.7603,74500.0
2009-06-23 11:10:00,33.02,33.1,32.96,33.03,66100.0,19.7663,19.8142,19.7304,19.7723,66100.0
2009-06-23 11:20:00,33.02,33.08,32.92,33.0,73200.0,19.7663,19.8022,19.7065,19.7543,73200.0
2009-06-23 11:30:00,32.99,33.11,32.98,33.07,94500.0,19.7484,19.8202,19.7424,19.7962,94500.0
2009-06-23 11:40:00,33.07,33.07,32.96,32.99,63300.0,19.7962,19.7962,19.7304,19.7484,63300.0
2009-06-23 11:50:00,32.99,33.11,32.95,32.97,69500.0,19.7484,19.8202,19.7244,19.7364,69500.0
2009-06-23 12:00:00,32.97,33.0,32.85,32.88,97600.0,19.7364,19.7543,19.6646,19.6825,97600.0
2009-06-23 12:10:00,32.88,32.9,32.76,32.81,120500.0,19.6825,19.6945,19.6107,19.6406,120500.0
2009-06-23 12:20:00,32.81,32.91,32.76,32.78,76100.0,19.6406,19.7005,19.6107,19.6227,76100.0
2009-06-23 12:30:00,32.76,32.95,32.72,32.84,141200.0,19.6107,19.7244,19.5867,19.6586,141200.0
2009-06-23 12:40:00,32.85,32.99,32.78,32.99,80200.0,19.6646,19.7484,19.6227,19.7484,80200.0
2009-06-23 12:50:00,32.99,33.02,32.9,33.01,119100.0,19.7484,19.7663,19.6945,19.7603,119100.0
2009-06-23 13:00:00,33.01,33.2,33.0,33.19,98900.0,19.7603,19.8741,19.7543,19.8681,98900.0
2009-06-23 13:10:00,33.18,33.25,33.13,33.25,74200.0,19.8621,19.904,19.8322,19.904,74200.0
2009-06-23 13:20:00,33.25,33.25,33.09,33.1,77400.0,19.904,19.904,19.8082,19.8142,77400.0
2009-06-23 13:30:00,33.1,33.14,33.09,33.13,32500.0,19.8142,19.8382,19.8082,19.8322,32500.0
2009-06-23 13:40:00,33.13,33.14,33.0,33.05,59300.0,19.8322,19.8382,19.7543,19.7843,59300.0
2009-06-23 13:50:00,33.05,33.1,32.95,32.96,70500.0,19.7843,19.8142,19.7244,19.7304,70500.0
2009-06-23 14:00:00,32.96,33.05,32.93,32.99,106400.0,19.7304,19.7843,19.7124,19.7484,106400.0
2009-06-23 14:10:00,32.99,33.1,32.99,33.06,63100.0,19.7484,19.8142,19.7484,19.7903,63100.0
2009-06-23 14:20:00,33.06,33.11,33.02,33.03,42300.0,19.7903,19.8202,19.7663,19.7723,42300.0
2009-06-23 14:30:00,33.03,33.05,32.88,32.89,113000.0,19.7723,19.7843,19.6825,19.6885,113000.0
2009-06-23 14:40:00,32.9,32.95,32.82,32.86,66000.0,19.6945,19.7244,19.6466,19.6705,66000.0
2009-06-23 14:50:00,32.87,32.96,32.83,32.91,158200.0,19.6765,19.7304,19.6526,19.7005,158200.0
2009-06-23 15:00:00,32.91,32.94,32.84,32.85,112900.0,19.7005,19.7184,19.6586,19.6646,112900.0
2009-06-23 15:10:00,32.85,32.99,32.83,32.98,108900.0,19.6646,19.7484,19.6526,19.7424,108900.0
2009-06-23 15:20:00,32.98,33.08,32.95,33.05,172000.0,19.7424,19.8022,19.7244,19.7843,172000.0
2009-06-23 15:30:00,33.04,33.07,32.96,33.04,195000.0,19.7783,19.7962,19.7304,19.7783,195000.0
2009-06-23 15:40:00,33.03,33.15,32.98,33.09,181100.0,19.7723,19.8441,19.7424,19.8082,181100.0
2009-06-23 15:50:00,33.08,33.1,32.91,32.93,391700.0,19.8022,19.8142,19.7005,19.7124,391700.0
2009-06-24 09:30:00,33.23,33.25,32.87,33.06,226000.0,19.892,19.904,19.6765,19.7903,226000.0
2009-06-24 09:40:00,33.09,33.27,33.06,33.08,170500.0,19.8082,19.916,19.7903,19.8022,170500.0
2009-06-24 09:50:00,33.08,33.1,32.86,33.0,201900.0,19.8022,19.8142,19.6705,19.7543,201900.0
2009-06-24 10:00:00,33.0,33.12,32.81,33.1,268600.0,19.7543,19.8262,19.6406,19.8142,268600.0
2009-06-24 10:10:00,33.1,33.33,33.09,33.2,364100.0,19.8142,19.9519,19.8082,19.8741,364100.0
2009-06-24 10:20:00,33.2,33.35,33.2,33.3,171600.0,19.8741,19.9639,19.8741,19.9339,171600.0
2009-06-24 10:30:00,33.31,33.4,33.13,33.2,215900.0,19.9399,19.9938,19.8322,19.8741,215900.0
2009-06-24 10:40:00,33.19,33.33,33.17,33.3,150900.0,19.8681,19.9519,19.8561,19.9339,150900.0
2009-06-24 10:50:00,33.31,33.38,33.24,33.38,111900.0,19.9399,19.9818,19.898,19.9818,111900.0
2009-06-24 11:00:00,33.37,33.44,33.3,33.35,114200.0,19.9758,20.0177,19.9339,19.9639,114200.0
2009-06-24 11:10:00,33.34,33.43,33.31,33.32,83800.0,19.9579,20.0118,19.9399,19.9459,83800.0
2009-06-24 11:20:00,33.31,33.48,33.31,33.47,69800.0,19.9399,20.0417,19.9399,20.0357,69800.0
2009-06-24 11:30:00,33.48,33.49,33.38,33.4,59400.0,20.0417,20.0477,19.9818,19.9938,59400.0
2009-06-24 11:40:00,33.39,33.49,33.28,33.32,201100.0,19.9878,20.0477,19.922,19.9459,201100.0
2009-06-24 11:50:00,33.32,33.6,33.31,33.59,197000.0,19.9459,20.1135,19.9399,20.1075,197000.0
2009-06-24 12:00:00,33.6,33.73,33.56,33.67,330900.0,20.1135,20.1913,20.0896,20.1554,330900.0
2009-06-24 12:10:00,33.67,33.68,33.49,33.49,91900.0,20.1554,20.1614,20.0477,20.0477,91900.0
2009-06-24 12:20:00,33.5,33.53,33.42,33.44,59900.0,20.0537,20.0716,20.0058,20.0177,59900.0
2009-06-24 12:30:00,33.43,33.43,33.34,33.35,72000.0,20.0118,20.0118,19.9579,19.9639,72000.0
2009-06-24 12:40:00,33.34,33.43,33.33,33.42,64200.0,19.9579,20.0118,19.9519,20.0058,64200.0
2009-06-24 12:50:00,33.44,33.54,33.44,33.51,68300.0,20.0177,20.0776,20.0177,20.0596,68300.0
2009-06-24 13:00:00,33.5,33.65,33.5,33.65,54500.0,20.0537,20.1434,20.0537,20.1434,54500.0
2009-06-24 13:10:00,33.65,33.69,33.58,33.58,78100.0,20.1434,20.1674,20.1015,20.1015,78100.0
2009-06-24 13:20:00,33.57,33.59,33.48,33.48,57400.0,20.0956,20.1075,20.0417,20.0417,57400.0
2009-06-24 13:30:00,33.48,33.5,33.39,33.43,87400.0,20.0417,20.0537,19.9878,20.0118,87400.0
2009-06-24 13:40:00,33.42,33.43,33.34,33.36,71200.0,20.0058,20.0118,19.9579,19.9698,71200.0
2009-06-24 13:50:00,33.36,33.48,33.35,33.46,63500.0,19.9698,20.0417,19.9639,20.0297,63500.0
2009-06-24 14:00:00,33.46,33.46,33.43,33.43,38900.0,20.0297,20.0297,20.0118,20.0118,38900.0
2009-06-24 14:10:00,33.44,33.62,33.39,33.51,83400.0,20.0177,20.1255,19.9878,20.0596,83400.0
2009-06-24 14:20:00,33.5,33.61,33.22,33.3,166200.0,20.0537,20.1195,19.886,19.9339,166200.0
2009-06-24 14:30:00,33.29,33.34,33.08,33.12,148400.0,19.9279,19.9579,19.8022,19.8262,148400.0
2009-06-24 14:40:00,33.12,33.27,33.04,33.11,162200.0,19.8262,19.916,19.7783,19.8202,162200.0
2009-06-24 14:50:00,33.11,33.28,33.09,33.12,119900.0,19.8202,19.922,19.8082,19.8262,119900.0
2009-06-24 15:00:00,33.13,33.23,32.88,32.91,265600.0,19.8322,19.892,19.6825,19.7005,265600.0
2009-06-24 15:10:00,32.91,33.01,32.8,32.88,244300.0,19.7005,19.7603,19.6346,19.6825,244300.0
2009-06-24 15:20:00,32.87,33.04,32.81,32.95,155800.0,19.6765,19.7783,19.6406,19.7244,155800.0
2009-06-24 15:30:00,32.95,33.07,32.93,32.98,137200.0,19.7244,19.7962,19.7124,19.7424,137200.0
2009-06-24 15:40:00,32.98,33.09,32.85,33.07,251000.0,19.7424,19.8082,19.6646,19.7962,251000.0
2009-06-24 15:50:00,33.06,33.11,32.94,32.98,360600.0,19.7903,19.8202,19.7184,19.7424,360600.0
2009-06-25 09:30:00,32.7,33.21,32.7,33.06,204000.0,19.5748,19.8801,19.5748,19.7903,204000.0
2009-06-25 09:40:00,33.12,33.29,33.09,33.26,137500.0,19.8262,19.9279,19.8082,19.91,137500.0
2009-06-25 09:50:00,33.27,33.63,33.25,33.56,184700.0,19.916,20.1315,19.904,20.0896,184700.0
2009-06-25 10:00:00,33.55,33.8,33.55,33.65,266200.0,20.0836,20.2332,20.0836,20.1434,266200.0
2009-06-25 10:10:00,33.65,33.9,33.65,33.86,298200.0,20.1434,20.2931,20.1434,20.2692,298200.0
2009-06-25 10:20:00,33.86,33.98,33.8,33.92,200900.0,20.2692,20.341,20.2332,20.3051,200900.0
2009-06-25 10:30:00,33.91,33.95,33.77,33.79,107400.0,20.2991,20.323,20.2153,20.2273,107400.0
2009-06-25 10:40:00,33.78,33.83,33.65,33.69,147800.0,20.2213,20.2512,20.1434,20.1674,147800.0
2009-06-25 10:50:00,33.69,33.81,33.67,33.7,66800.0,20.1674,20.2392,20.1554,20.1734,66800.0
2009-06-25 11:00:00,33.72,33.91,33.66,33.81,108200.0,20.1853,20.2991,20.1494,20.2392,108200.0
2009-06-25 11:10:00,33.8,33.83,33.76,33.79,99300.0,20.2332,20.2512,20.2093,20.2273,99300.0
2009-06-25 11:20:00,33.79,34.01,33.76,34.01,113600.0,20.2273,20.3589,20.2093,20.3589,113600.0
2009-06-25 11:30:00,34.01,34.07,33.95,34.02,144700.0,20.3589,20.3949,20.323,20.3649,144700.0
2009-06-25 11:40:00,34.03,34.08,33.8,34.0,104200.0,20.3709,20.4009,20.2332,20.353,104200.0
2009-06-25 11:50:00,33.99,34.09,33.98,34.08,126100.0,20.347,20.4068,20.341,20.4009,126100.0
2009-06-25 12:00:00,34.08,34.17,34.03,34.1,151800.0,20.4009,20.4547,20.3709,20.4128,151800.0
2009-06-25 12:10:00,34.1,34.14,34.01,34.01,82200.0,20.4128,20.4368,20.3589,20.3589,82200.0
2009-06-25 12:20:00,34.01,34.1,34.0,34.09,64500.0,20.3589,20.4128,20.353,20.4068,64500.0
2009-06-25 12:30:00,34.08,34.1,33.97,34.0,81600.0,20.4009,20.4128,20.335,20.353,81600.0
2009-06-25 12:40:00,34.0,34.09,33.99,34.05,96600.0,20.353,20.4068,20.347,20.3829,96600.0
2009-06-25 12:50:00,34.05,34.14,34.02,34.1,108900.0,20.3829,20.4368,20.3649,20.4128,108900.0
2009-06-25 13:00:00,34.1,34.19,34.05,34.14,130900.0,20.4128,20.4667,20.3829,20.4368,130900.0
2009-06-25 13:10:00,34.14,34.18,34.03,34.15,114000.0,20.4368,20.4607,20.3709,20.4428,114000.0
2009-06-25 13:20:00,34.15,34.18,34.11,34.16,120300.0,20.4428,20.4607,20.4188,20.4487,120300.0
2009-06-25 13:30:00,34.17,34.18,34.08,34.1,108100.0,20.4547,20.4607,20.4009,20.4128,108100.0
2009-06-25 13:40:00,34.1,34.17,34.09,34.09,119700.0,20.4128,20.4547,20.4068,20.4068,119700.0
2009-06-25 13:50:00,34.1,34.16,34.09,34.12,56200.0,20.4128,20.4487,20.4068,20.4248,56200.0
2009-06-25 14:00:00,34.12,34.12,33.96,33.98,102500.0,20.4248,20.4248,20.329,20.341,102500.0
2009-06-25 14:10:00,33.98,34.0,33.89,33.95,110100.0,20.341,20.353,20.2871,20.323,110100.0
2009-06-25 14:20:00,33.95,33.95,33.85,33.89,114400.0,20.323,20.323,20.2632,20.2871,114400.0
2009-06-25 14:30:00,33.89,33.93,33.75,33.78,181000.0,20.2871,20.3111,20.2033,20.2213,181000.0
2009-06-25 14:40:00,33.78,33.85,33.74,33.81,106700.0,20.2213,20.2632,20.1973,20.2392,106700.0
2009-06-25 14:50:00,33.81,34.02,33.8,33.9,161900.0,20.2392,20.3649,20.2332,20.2931,161900.0
2009-06-25 15:00:00,33.9,34.13,33.9,34.1,148500.0,20.2931,20.4308,20.2931,20.4128,148500.0
2009-06-25 15:10:00,34.1,34.15,34.04,34.12,230000.0,20.4128,20.4428,20.3769,20.4248,230000.0
2009-06-25 15:20:00,34.11,34.28,34.1,34.26,299100.0,20.4188,20.5206,20.4128,20.5086,299100.0
2009-06-25 15:30:00,34.26,34.27,33.92,33.96,346500.0,20.5086,20.5146,20.3051,20.329,346500.0
2009-06-25 15:40:00,33.95,34.05,33.85,33.99,287300.0,20.323,20.3829,20.2632,20.347,287300.0
2009-06-25 15:50:00,34.0,34.1,33.91,34.09,503400.0,20.353,20.4128,20.2991,20.4068,503400.0
2009-06-26 09:30:00,34.11,34.22,33.81,33.92,240700.0,20.4188,20.4847,20.2392,20.3051,240700.0
2009-06-26 09:40:00,33.96,34.33,33.93,34.22,146800.0,20.329,20.5505,20.3111,20.4847,146800.0
2009-06-26 09:50:00,34.19,34.27,33.97,34.01,165900.0,20.4667,20.5146,20.335,20.3589,165900.0
2009-06-26 10:00:00,34.0,34.09,33.87,33.99,124900.0,20.353,20.4068,20.2751,20.347,124900.0
2009-06-26 10:10:00,33.99,34.06,33.9,33.9,66200.0,20.347,20.3889,20.2931,20.2931,66200.0
2009-06-26 10:20:00,33.9,34.12,33.88,33.94,76300.0,20.2931,20.4248,20.2811,20.317,76300.0
2009-06-26 10:30:00,33.93,34.01,33.8,33.81,89700.0,20.3111,20.3589,20.2332,20.2392,89700.0
2009-06-26 10:40:00,33.8,33.9,33.74,33.82,107400.0,20.2332,20.2931,20.1973,20.2452,107400.0
2009-06-26 10:50:00,33.83,33.87,33.68,33.69,96900.0,20.2512,20.2751,20.1614,20.1674,96900.0
2009-06-26 11:00:00,33.68,33.74,33.6,33.69,100500.0,20.1614,20.1973,20.1135,20.1674,100500.0
2009-06-26 11:10:00,33.68,33.76,33.59,33.59,89500.0,20.1614,20.2093,20.1075,20.1075,89500.0
2009-06-26 11:20:00,33.58,33.61,33.5,33.53,95200.0,20.1015,20.1195,20.0537,20.0716,95200.0
2009-06-26 11:30:00,33.53,33.68,33.53,33.68,91000.0,20.0716,20.1614,20.0716,20.1614,91000.0
2009-06-26 11:40:00,33.69,33.73,33.62,33.64,46800.0,20.1674,20.1913,20.1255,20.1375,46800.0
2009-06-26 11:50:00,33.63,33.78,33.63,33.72,54900.0,20.1315,20.2213,20.1315,20.1853,54900.0
2009-06-26 12:00:00,33.72,33.78,33.65,33.69,89200.0,20.1853,20.2213,20.1434,20.1674,89200.0
2009-06-26 12:10:00,33.69,33.74,33.62,33.64,51200.0,20.1674,20.1973,20.1255,20.1375,51200.0
2009-06-26 12:20:00,33.63,33.73,33.61,33.61,38600.0,20.1315,20.1913,20.1195,20.1195,38600.0
2009-06-26 12:30:00,33.62,33.68,33.52,33.65,84900.0,20.1255,20.1614,20.0656,20.1434,84900.0
2009-06-26 12:40:00,33.65,33.78,33.61,33.78,44800.0,20.1434,20.2213,20.1195,20.2213,44800.0
2009-06-26 12:50:00,33.79,33.82,33.66,33.66,40900.0,20.2273,20.2452,20.1494,20.1494,40900.0
2009-06-26 13:00:00,33.67,33.69,33.58,33.62,31500.0,20.1554,20.1674,20.1015,20.1255,31500.0
2009-06-26 13:10:00,33.62,33.63,33.54,33.59,118700.0,20.1255,20.1315,20.0776,20.1075,118700.0
2009-06-26 13:20:00,33.58,33.68,33.52,33.65,59000.0,20.1015,20.1614,20.0656,20.1434,59000.0
2009-06-26 13:30:00,33.65,33.66,33.55,33.64,52600.0,20.1434,20.1494,20.0836,20.1375,52600.0
2009-06-26 13:40:00,33.64,33.7,33.57,33.58,50000.0,20.1375,20.1734,20.0956,20.1015,50000.0
2009-06-26 13:50:00,33.58,33.64,33.55,33.62,62700.0,20.1015,20.1375,20.0836,20.1255,62700.0
2009-06-26 14:00:00,33.63,33.69,33.6,33.61,79300.0,20.1315,20.1674,20.1135,20.1195,79300.0
2009-06-26 14:10:00,33.6,33.65,33.56,33.6,30500.0,20.1135,20.1434,20.0896,20.1135,30500.0
2009-06-26 14:20:00,33.59,33.63,33.57,33.6,39900.0,20.1075,20.1315,20.0956,20.1135,39900.0
2009-06-26 14:30:00,33.6,33.62,33.53,33.57,62500.0,20.1135,20.1255,20.0716,20.0956,62500.0
2009-06-26 14:40:00,33.57,33.68,33.53,33.63,78500.0,20.0956,20.1614,20.0716,20.1315,78500.0
2009-06-26 14:50:00,33.63,33.75,33.62,33.73,78600.0,20.1315,20.2033,20.1255,20.1913,78600.0
2009-06-26 15:00:00,33.72,33.8,33.68,33.72,74400.0,20.1853,20.2332,20.1614,20.1853,74400.0
2009-06-26 15:10:00,33.73,33.76,33.6,33.64,49400.0,20.1913,20.2093,20.1135,20.1375,49400.0
2009-06-26 15:20:00,33.64,33.68,33.59,33.59,65900.0,20.1375,20.1614,20.1075,20.1075,65900.0
2009-06-26 15:30:00,33.59,33.65,33.57,33.63,77500.0,20.1075,20.1434,20.0956,20.1315,77500.0
2009-06-26 15:40:00,33.63,33.79,33.62,33.72,181800.0,20.1315,20.2273,20.1255,20.1853,181800.0
2009-06-26 15:50:00,33.72,33.74,33.5,33.54,291000.0,20.1853,20.1973,20.0537,20.0776,291000.0
2009-06-29 09:30:00,33.7,33.86,33.66,33.68,138300.0,20.1734,20.2692,20.1494,20.1614,138300.0
2009-06-29 09:40:00,33.66,33.76,33.44,33.44,126900.0,20.1494,20.2093,20.0177,20.0177,126900.0
2009-06-29 09:50:00,33.43,33.53,33.24,33.53,122100.0,20.0118,20.0716,19.898,20.0716,122100.0
2009-06-29 10:00:00,33.53,33.66,33.38,33.64,119300.0,20.0716,20.1494,19.9818,20.1375,119300.0
2009-06-29 10:10:00,33.66,33.86,33.55,33.83,117300.0,20.1494,20.2692,20.0836,20.2512,117300.0
2009-06-29 10:20:00,33.85,33.98,33.74,33.98,146500.0,20.2632,20.341,20.1973,20.341,146500.0
2009-06-29 10:30:00,33.98,34.14,33.96,34.09,130100.0,20.341,20.4368,20.329,20.4068,130100.0
2009-06-29 10:40:00,34.11,34.22,34.03,34.2,141300.0,20.4188,20.4847,20.3709,20.4727,141300.0
2009-06-29 10:50:00,34.2,34.32,34.15,34.27,107000.0,20.4727,20.5445,20.4428,20.5146,107000.0
2009-06-29 11:00:00,34.26,34.41,34.25,34.35,195000.0,20.5086,20.5984,20.5026,20.5625,195000.0
2009-06-29 11:10:00,34.35,34.48,34.26,34.38,117400.0,20.5625,20.6403,20.5086,20.5804,117400.0
2009-06-29 11:20:00,34.38,34.4,34.32,34.4,63800.0,20.5804,20.5924,20.5445,20.5924,63800.0
2009-06-29 11:30:00,34.4,34.45,34.28,34.29,49400.0,20.5924,20.6223,20.5206,20.5266,49400.0
2009-06-29 11:40:00,34.29,34.49,34.25,34.48,153900.0,20.5266,20.6463,20.5026,20.6403,153900.0
2009-06-29 11:50:00,34.48,34.54,34.43,34.45,300100.0,20.6403,20.6762,20.6104,20.6223,300100.0
2009-06-29 12:00:00,34.44,34.45,34.33,34.41,106800.0,20.6164,20.6223,20.5505,20.5984,106800.0
2009-06-29 12:10:00,34.41,34.47,34.39,34.46,119400.0,20.5984,20.6343,20.5864,20.6283,119400.0
2009-06-29 12:20:00,34.46,34.47,34.4,34.4,82200.0,20.6283,20.6343,20.5924,20.5924,82200.0
2009-06-29 12:30:00,34.4,34.51,34.39,34.42,89300.0,20.5924,20.6583,20.5864,20.6044,89300.0
2009-06-29 12:40:00,34.41,34.5,34.41,34.44,28900.0,20.5984,20.6523,20.5984,20.6164,28900.0
2009-06-29 12:50:00,34.43,34.45,34.36,34.39,80600.0,20.6104,20.6223,20.5685,20.5864,80600.0
2009-06-29 13:00:00,34.39,34.44,34.38,34.42,33300.0,20.5864,20.6164,20.5804,20.6044,33300.0
2009-06-29 13:10:00,34.41,34.45,34.37,34.37,26200.0,20.5984,20.6223,20.5745,20.5745,26200.0
2009-06-29 13:20:00,34.36,34.41,34.35,34.35,55800.0,20.5685,20.5984,20.5625,20.5625,55800.0
2009-06-29 13:30:00,34.35,34.37,34.29,34.32,52900.0,20.5625,20.5745,20.5266,20.5445,52900.0
2009-06-29 13:40:00,34.31,34.31,34.25,34.27,69100.0,20.5385,20.5385,20.5026,20.5146,69100.0
2009-06-29 13:50:00,34.27,34.34,34.24,34.25,108500.0,20.5146,20.5565,20.4966,20.5026,108500.0
2009-06-29 14:00:00,34.25,34.31,34.19,34.24,109200.0,20.5026,20.5385,20.4667,20.4966,109200.0
2009-06-29 14:10:00,34.24,34.28,34.23,34.26,45600.0,20.4966,20.5206,20.4906,20.5086,45600.0
2009-06-29 14:20:00,34.27,34.27,34.17,34.18,47500.0,20.5146,20.5146,20.4547,20.4607,47500.0
2009-06-29 14:30:00,34.17,34.21,34.11,34.11,72000.0,20.4547,20.4787,20.4188,20.4188,72000.0
2009-06-29 14:40:00,34.1,34.16,34.1,34.12,50100.0,20.4128,20.4487,20.4128,20.4248,50100.0
2009-06-29 14:50:00,34.13,34.18,34.08,34.15,45700.0,20.4308,20.4607,20.4009,20.4428,45700.0
2009-06-29 15:00:00,34.15,34.19,34.08,34.11,76300.0,20.4428,20.4667,20.4009,20.4188,76300.0
2009-06-29 15:10:00,34.1,34.21,34.1,34.17,46300.0,20.4128,20.4787,20.4128,20.4547,46300.0
2009-06-29 15:20:00,34.15,34.19,34.14,34.16,59000.0,20.4428,20.4667,20.4368,20.4487,59000.0
2009-06-29 15:30:00,34.15,34.15,33.99,33.99,94100.0,20.4428,20.4428,20.347,20.347,94100.0
2009-06-29 15:40:00,33.99,34.13,33.97,33.97,108700.0,20.347,20.4308,20.335,20.335,108700.0
2009-06-29 15:50:00,33.97,34.05,33.92,34.04,224800.0,20.335,20.3829,20.3051,20.3769,224800.0
2009-06-30 09:30:00,34.04,34.8,34.04,34.53,212700.0,20.3769,20.8319,20.3769,20.6702,212700.0
2009-06-30 09:40:00,34.56,34.67,34.29,34.35,202000.0,20.6882,20.754,20.5266,20.5625,202000.0
2009-06-30 09:50:00,34.36,34.46,34.13,34.46,147100.0,20.5685,20.6283,20.4308,20.6283,147100.0
2009-06-30 10:00:00,34.46,34.46,33.76,33.91,261100.0,20.6283,20.6283,20.2093,20.2991,261100.0
2009-06-30 10:10:00,33.91,33.98,33.69,33.75,136000.0,20.2991,20.341,20.1674,20.2033,136000.0
2009-06-30 10:20:00,33.75,33.78,33.55,33.67,93300.0,20.2033,20.2213,20.0836,20.1554,93300.0
2009-06-30 10:30:00,33.65,33.67,33.56,33.6,57600.0,20.1434,20.1554,20.0896,20.1135,57600.0
2009-06-30 10:40:00,33.61,33.79,33.6,33.77,43500.0,20.1195,20.2273,20.1135,20.2153,43500.0
2009-06-30 10:50:00,33.79,33.85,33.74,33.75,85500.0,20.2273,20.2632,20.1973,20.2033,85500.0
2009-06-30 11:00:00,33.76,33.79,33.5,33.53,100500.0,20.2093,20.2273,20.0537,20.0716,100500.0
2009-06-30 11:10:00,33.53,33.59,33.45,33.57,121300.0,20.0716,20.1075,20.0237,20.0956,121300.0
2009-06-30 11:20:00,33.56,33.64,33.52,33.53,87100.0,20.0896,20.1375,20.0656,20.0716,87100.0
2009-06-30 11:30:00,33.52,33.53,33.4,33.47,127100.0,20.0656,20.0716,19.9938,20.0357,127100.0
2009-06-30 11:40:00,33.46,33.53,33.43,33.51,71300.0,20.0297,20.0716,20.0118,20.0596,71300.0
2009-06-30 11:50:00,33.5,33.57,33.43,33.49,76000.0,20.0537,20.0956,20.0118,20.0477,76000.0
2009-06-30 12:00:00,33.49,33.51,33.38,33.39,49100.0,20.0477,20.0596,19.9818,19.9878,49100.0
2009-06-30 12:10:00,33.39,33.58,33.39,33.55,96600.0,19.9878,20.1015,19.9878,20.0836,96600.0
2009-06-30 12:20:00,33.54,33.63,33.53,33.59,66600.0,20.0776,20.1315,20.0716,20.1075,66600.0
2009-06-30 12:30:00,33.58,33.65,33.5,33.53,120100.0,20.1015,20.1434,20.0537,20.0716,120100.0
2009-06-30 12:40:00,33.53,33.62,33.5,33.59,85000.0,20.0716,20.1255,20.0537,20.1075,85000.0
2009-06-30 12:50:00,33.59,33.6,33.53,33.58,39700.0,20.1075,20.1135,20.0716,20.1015,39700.0
2009-06-30 13:00:00,33.58,33.71,33.56,33.67,205600.0,20.1015,20.1794,20.0896,20.1554,205600.0
2009-06-30 13:10:00,33.67,33.68,33.51,33.56,135400.0,20.1554,20.1614,20.0596,20.0896,135400.0
2009-06-30 13:20:00,33.56,33.58,33.51,33.51,55700.0,20.0896,20.1015,20.0596,20.0596,55700.0
2009-06-30 13:30:00,33.51,33.52,33.39,33.39,96300.0,20.0596,20.0656,19.9878,19.9878,96300.0
2009-06-30 13:40:00,33.39,33.44,33.31,33.32,107800.0,19.9878,20.0177,19.9399,19.9459,107800.0
2009-06-30 13:50:00,33.32,33.33,33.19,33.29,143300.0,19.9459,19.9519,19.8681,19.9279,143300.0
2009-06-30 14:00:00,33.3,33.34,33.22,33.24,89800.0,19.9339,19.9579,19.886,19.898,89800.0
2009-06-30 14:10:00,33.24,33.33,33.24,33.29,72200.0,19.898,19.9519,19.898,19.9279,72200.0
2009-06-30 14:20:00,33.29,33.4,33.29,33.4,101400.0,19.9279,19.9938,19.9279,19.9938,101400.0
2009-06-30 14:30:00,33.38,33.47,33.34,33.47,100200.0,19.9818,20.0357,19.9579,20.0357,100200.0
2009-06-30 14:40:00,33.47,33.53,33.43,33.47,128100.0,20.0357,20.0716,20.0118,20.0357,128100.0
2009-06-30 14:50:00,33.49,33.54,33.48,33.49,83800.0,20.0477,20.0776,20.0417,20.0477,83800.0
2009-06-30 15:00:00,33.49,33.51,33.39,33.39,182800.0,20.0477,20.0596,19.9878,19.9878,182800.0
2009-06-30 15:10:00,33.39,33.5,33.37,33.4,137800.0,19.9878,20.0537,19.9758,19.9938,137800.0
2009-06-30 15:20:00,33.4,33.48,33.37,33.43,183100.0,19.9938,20.0417,19.9758,20.0118,183100.0
2009-06-30 15:30:00,33.42,33.54,33.42,33.5,225500.0,20.0058,20.0776,20.0058,20.0537,225500.0
2009-06-30 15:40:00,33.5,33.62,33.49,33.55,324600.0,20.0537,20.1255,20.0477,20.0836,324600.0
2009-06-30 15:50:00,33.55,33.56,33.43,33.46,517100.0,20.0836,20.0896,20.0118,20.0297,517100.0
2009-07-01 09:30:00,33.67,33.78,33.51,33.66,169200.0,20.1554,20.2213,20.0596,20.1494,169200.0
2009-07-01 09:40:00,33.67,33.83,33.6,33.78,176500.0,20.1554,20.2512,20.1135,20.2213,176500.0
2009-07-01 09:50:00,33.76,33.89,33.65,33.77,135100.0,20.2093,20.2871,20.1434,20.2153,135100.0
2009-07-01 10:00:00,33.77,33.85,33.63,33.84,175600.0,20.2153,20.2632,20.1315,20.2572,175600.0
2009-07-01 10:10:00,33.84,33.99,33.77,33.97,106500.0,20.2572,20.347,20.2153,20.335,106500.0
2009-07-01 10:20:00,33.95,34.19,33.93,34.14,139100.0,20.323,20.4667,20.3111,20.4368,139100.0
2009-07-01 10:30:00,34.15,34.19,33.98,34.14,105100.0,20.4428,20.4667,20.341,20.4368,105100.0
2009-07-01 10:40:00,34.15,34.22,34.1,34.21,126000.0,20.4428,20.4847,20.4128,20.4787,126000.0
2009-07-01 10:50:00,34.2,34.21,34.12,34.17,82700.0,20.4727,20.4787,20.4248,20.4547,82700.0
2009-07-01 11:00:00,34.17,34.2,34.13,34.17,59800.0,20.4547,20.4727,20.4308,20.4547,59800.0
2009-07-01 11:10:00,34.17,34.21,34.14,34.18,67000.0,20.4547,20.4787,20.4368,20.4607,67000.0
2009-07-01 11:20:00,34.19,34.22,34.14,34.15,66000.0,20.4667,20.4847,20.4368,20.4428,66000.0
2009-07-01 11:30:00,34.17,34.27,34.15,34.21,140400.0,20.4547,20.5146,20.4428,20.4787,140400.0
2009-07-01 11:40:00,34.21,34.23,34.09,34.1,75000.0,20.4787,20.4906,20.4068,20.4128,75000.0
2009-07-01 11:50:00,34.09,34.11,34.0,34.03,71900.0,20.4068,20.4188,20.353,20.3709,71900.0
2009-07-01 12:00:00,34.04,34.11,33.99,34.09,104400.0,20.3769,20.4188,20.347,20.4068,104400.0
2009-07-01 12:10:00,34.1,34.11,34.02,34.06,67400.0,20.4128,20.4188,20.3649,20.3889,67400.0
2009-07-01 12:20:00,34.06,34.1,34.03,34.07,43500.0,20.3889,20.4128,20.3709,20.3949,43500.0
2009-07-01 12:30:00,34.07,34.12,34.03,34.09,150600.0,20.3949,20.4248,20.3709,20.4068,150600.0
2009-07-01 12:40:00,34.09,34.1,34.02,34.06,30100.0,20.4068,20.4128,20.3649,20.3889,30100.0
2009-07-01 12:50:00,34.06,34.08,34.03,34.06,41600.0,20.3889,20.4009,20.3709,20.3889,41600.0
2009-07-01 13:00:00,34.06,34.12,34.04,34.11,41800.0,20.3889,20.4248,20.3769,20.4188,41800.0
2009-07-01 13:10:00,34.12,34.18,34.11,34.16,76500.0,20.4248,20.4607,20.4188,20.4487,76500.0
2009-07-01 13:20:00,34.16,34.2,34.12,34.2,72000.0,20.4487,20.4727,20.4248,20.4727,72000.0
2009-07-01 13:30:00,34.19,34.31,34.18,34.25,192300.0,20.4667,20.5385,20.4607,20.5026,192300.0
2009-07-01 13:40:00,34.24,34.25,34.17,34.21,52400.0,20.4966,20.5026,20.4547,20.4787,52400.0
2009-07-01 13:50:00,34.21,34.24,34.19,34.21,28800.0,20.4787,20.4966,20.4667,20.4787,28800.0
2009-07-01 14:00:00,34.2,34.23,34.09,34.1,86300.0,20.4727,20.4906,20.4068,20.4128,86300.0
2009-07-01 14:10:00,34.11,34.16,34.09,34.16,58600.0,20.4188,20.4487,20.4068,20.4487,58600.0
2009-07-01 14:20:00,34.15,34.15,34.1,34.12,34400.0,20.4428,20.4428,20.4128,20.4248,34400.0
2009-07-01 14:30:00,34.13,34.17,34.07,34.13,98100.0,20.4308,20.4547,20.3949,20.4308,98100.0
2009-07-01 14:40:00,34.13,34.17,34.12,34.14,90100.0,20.4308,20.4547,20.4248,20.4368,90100.0
2009-07-01 14:50:00,34.14,34.18,34.07,34.13,118600.0,20.4368,20.4607,20.3949,20.4308,118600.0
2009-07-01 15:00:00,34.12,34.15,34.09,34.15,69300.0,20.4248,20.4428,20.4068,20.4428,69300.0
2009-07-01 15:10:00,34.14,34.15,34.1,34.11,101200.0,20.4368,20.4428,20.4128,20.4188,101200.0
2009-07-01 15:20:00,34.11,34.17,34.1,34.12,126500.0,20.4188,20.4547,20.4128,20.4248,126500.0
2009-07-01 15:30:00,34.12,34.18,34.09,34.17,180700.0,20.4248,20.4607,20.4068,20.4547,180700.0
2009-07-01 15:40:00,34.17,34.19,33.95,33.95,303600.0,20.4547,20.4667,20.323,20.323,303600.0
2009-07-01 15:50:00,33.96,34.01,33.9,33.98,422500.0,20.329,20.3589,20.2931,20.341,422500.0
2009-07-02 09:30:00,33.37,33.61,32.9,32.96,374800.0,20.0631,20.2074,19.7805,19.8166,374800.0
2009-07-02 09:40:00,32.96,32.96,32.54,32.64,337200.0,19.8166,19.8166,19.5641,19.6242,337200.0
2009-07-02 09:50:00,32.63,32.76,32.43,32.43,316300.0,19.6182,19.6963,19.4979,19.4979,316300.0
2009-07-02 10:00:00,32.43,32.63,32.43,32.48,393300.0,19.4979,19.6182,19.4979,19.528,393300.0
2009-07-02 10:10:00,32.48,32.52,32.32,32.32,191000.0,19.528,19.552,19.4318,19.4318,191000.0
2009-07-02 10:20:00,32.33,32.44,32.25,32.35,166900.0,19.4378,19.5039,19.3897,19.4498,166900.0
2009-07-02 10:30:00,32.35,32.47,32.33,32.45,218000.0,19.4498,19.522,19.4378,19.51,218000.0
2009-07-02 10:40:00,32.46,32.46,32.3,32.32,186600.0,19.516,19.516,19.4198,19.4318,186600.0
2009-07-02 10:50:00,32.33,32.45,32.32,32.38,180800.0,19.4378,19.51,19.4318,19.4679,180800.0
2009-07-02 11:00:00,32.37,32.52,32.34,32.51,236900.0,19.4619,19.552,19.4438,19.546,236900.0
2009-07-02 11:10:00,32.51,32.53,32.4,32.44,162000.0,19.546,19.5581,19.4799,19.5039,162000.0
2009-07-02 11:20:00,32.44,32.53,32.43,32.53,145400.0,19.5039,19.5581,19.4979,19.5581,145400.0
2009-07-02 11:30:00,32.52,32.55,32.5,32.53,127600.0,19.552,19.5701,19.54,19.5581,127600.0
2009-07-02 11:40:00,32.53,32.56,32.52,32.55,134300.0,19.5581,19.5761,19.552,19.5701,134300.0
2009-07-02 11:50:00,32.55,32.57,32.4,32.4,106700.0,19.5701,19.5821,19.4799,19.4799,106700.0
2009-07-02 12:00:00,32.4,32.42,32.31,32.32,86300.0,19.4799,19.4919,19.4258,19.4318,86300.0
2009-07-02 12:10:00,32.32,32.33,32.2,32.22,112100.0,19.4318,19.4378,19.3597,19.3717,112100.0
2009-07-02 12:20:00,32.22,32.25,32.2,32.24,63500.0,19.3717,19.3897,19.3597,19.3837,63500.0
2009-07-02 12:30:00,32.24,32.34,32.21,32.32,74500.0,19.3837,19.4438,19.3657,19.4318,74500.0
2009-07-02 12:40:00,32.33,32.33,32.25,32.25,101300.0,19.4378,19.4378,19.3897,19.3897,101300.0
2009-07-02 12:50:00,32.25,32.26,32.2,32.2,71400.0,19.3897,19.3957,19.3597,19.3597,71400.0
2009-07-02 13:00:00,32.21,32.22,32.18,32.2,65900.0,19.3657,19.3717,19.3476,19.3597,65900.0
2009-07-02 13:10:00,32.2,32.23,32.2,32.22,95600.0,19.3597,19.3777,19.3597,19.3717,95600.0
2009-07-02 13:20:00,32.21,32.24,32.19,32.23,62300.0,19.3657,19.3837,19.3536,19.3777,62300.0
2009-07-02 13:30:00,32.22,32.22,32.09,32.11,90400.0,19.3717,19.3717,19.2935,19.3055,90400.0
2009-07-02 13:40:00,32.11,32.17,32.09,32.11,89500.0,19.3055,19.3416,19.2935,19.3055,89500.0
2009-07-02 13:50:00,32.1,32.16,32.1,32.1,85400.0,19.2995,19.3356,19.2995,19.2995,85400.0
2009-07-02 14:00:00,32.1,32.11,32.06,32.06,110800.0,19.2995,19.3055,19.2755,19.2755,110800.0
2009-07-02 14:10:00,32.06,32.08,32.02,32.05,134300.0,19.2755,19.2875,19.2514,19.2695,134300.0
2009-07-02 14:20:00,32.04,32.09,32.02,32.07,90300.0,19.2635,19.2935,19.2514,19.2815,90300.0
2009-07-02 14:30:00,32.07,32.21,32.05,32.2,113100.0,19.2815,19.3657,19.2695,19.3597,113100.0
2009-07-02 14:40:00,32.21,32.21,32.12,32.12,92100.0,19.3657,19.3657,19.3116,19.3116,92100.0
2009-07-02 14:50:00,32.13,32.2,32.12,32.16,63900.0,19.3176,19.3597,19.3116,19.3356,63900.0
2009-07-02 15:00:00,32.17,32.19,32.14,32.19,119500.0,19.3416,19.3536,19.3236,19.3536,119500.0
2009-07-02 15:10:00,32.19,32.22,32.14,32.21,112300.0,19.3536,19.3717,19.3236,19.3657,112300.0
2009-07-02 15:20:00,32.2,32.2,32.1,32.16,357500.0,19.3597,19.3597,19.2995,19.3356,357500.0
2009-07-02 15:30:00,32.16,32.22,32.13,32.22,300900.0,19.3356,19.3717,19.3176,19.3717,300900.0
2009-07-02 15:40:00,32.21,32.28,32.14,32.25,186500.0,19.3657,19.4077,19.3236,19.3897,186500.0
2009-07-02 15:50:00,32.25,32.26,32.08,32.1,440600.0,19.3897,19.3957,19.2875,19.2995,440600.0
2009-07-06 09:30:00,31.53,32.3,31.53,32.3,460200.0,18.9568,19.4198,18.9568,19.4198,460200.0
2009-07-06 09:40:00,32.3,32.36,32.06,32.28,323300.0,19.4198,19.4558,19.2755,19.4077,323300.0
2009-07-06 09:50:00,32.28,32.29,31.95,32.01,185400.0,19.4077,19.4138,19.2093,19.2454,185400.0
2009-07-06 10:00:00,32.02,32.21,31.76,31.8,286000.0,19.2514,19.3657,19.0951,19.1192,286000.0
2009-07-06 10:10:00,31.81,31.82,31.53,31.53,237700.0,19.1252,19.1312,18.9568,18.9568,237700.0
2009-07-06 10:20:00,31.52,31.59,31.45,31.52,277600.0,18.9508,18.9929,18.9087,18.9508,277600.0
2009-07-06 10:30:00,31.52,31.64,31.52,31.6,119900.0,18.9508,19.023,18.9508,18.9989,119900.0
2009-07-06 10:40:00,31.6,31.77,31.59,31.68,152000.0,18.9989,19.1011,18.9929,19.047,152000.0
2009-07-06 10:50:00,31.69,31.81,31.64,31.8,164300.0,19.053,19.1252,19.023,19.1192,164300.0
2009-07-06 11:00:00,31.8,31.85,31.79,31.85,103800.0,19.1192,19.1492,19.1131,19.1492,103800.0
2009-07-06 11:10:00,31.84,31.95,31.82,31.91,108500.0,19.1432,19.2093,19.1312,19.1853,108500.0
2009-07-06 11:20:00,31.91,32.05,31.91,32.02,134700.0,19.1853,19.2695,19.1853,19.2514,134700.0
2009-07-06 11:30:00,32.03,32.07,31.98,31.99,394300.0,19.2574,19.2815,19.2274,19.2334,394300.0
2009-07-06 11:40:00,32.0,32.01,31.88,31.89,189700.0,19.2394,19.2454,19.1673,19.1733,189700.0
2009-07-06 11:50:00,31.89,31.95,31.88,31.92,106000.0,19.1733,19.2093,19.1673,19.1913,106000.0
2009-07-06 12:00:00,31.92,31.92,31.81,31.85,92200.0,19.1913,19.1913,19.1252,19.1492,92200.0
2009-07-06 12:10:00,31.86,32.01,31.85,32.01,172600.0,19.1552,19.2454,19.1492,19.2454,172600.0
2009-07-06 12:20:00,32.01,32.09,31.96,31.98,137000.0,19.2454,19.2935,19.2154,19.2274,137000.0
2009-07-06 12:30:00,31.99,32.03,31.94,31.95,140800.0,19.2334,19.2574,19.2033,19.2093,140800.0
2009-07-06 12:40:00,31.96,31.99,31.89,31.92,143400.0,19.2154,19.2334,19.1733,19.1913,143400.0
2009-07-06 12:50:00,31.91,31.96,31.86,31.89,102500.0,19.1853,19.2154,19.1552,19.1733,102500.0
2009-07-06 13:00:00,31.9,31.97,31.88,31.97,213500.0,19.1793,19.2214,19.1673,19.2214,213500.0
2009-07-06 13:10:00,31.96,32.09,31.95,32.06,225600.0,19.2154,19.2935,19.2093,19.2755,225600.0
2009-07-06 13:20:00,32.06,32.1,32.05,32.07,216600.0,19.2755,19.2995,19.2695,19.2815,216600.0
2009-07-06 13:30:00,32.07,32.09,32.04,32.04,105600.0,19.2815,19.2935,19.2635,19.2635,105600.0
2009-07-06 13:40:00,32.05,32.06,31.92,31.97,175400.0,19.2695,19.2755,19.1913,19.2214,175400.0
2009-07-06 13:50:00,31.98,32.04,31.95,31.97,155600.0,19.2274,19.2635,19.2093,19.2214,155600.0
2009-07-06 14:00:00,31.98,32.07,31.98,32.03,144500.0,19.2274,19.2815,19.2274,19.2574,144500.0
2009-07-06 14:10:00,32.02,32.1,32.02,32.05,154400.0,19.2514,19.2995,19.2514,19.2695,154400.0
2009-07-06 14:20:00,32.05,32.07,32.0,32.04,160400.0,19.2695,19.2815,19.2394,19.2635,160400.0
2009-07-06 14:30:00,32.04,32.05,31.98,32.03,123600.0,19.2635,19.2695,19.2274,19.2574,123600.0
2009-07-06 14:40:00,32.02,32.03,31.88,31.89,236000.0,19.2514,19.2574,19.1673,19.1733,236000.0
2009-07-06 14:50:00,31.89,31.98,31.83,31.97,131300.0,19.1733,19.2274,19.1372,19.2214,131300.0
2009-07-06 15:00:00,31.98,32.03,31.93,32.01,213500.0,19.2274,19.2574,19.1973,19.2454,213500.0
2009-07-06 15:10:00,32.01,32.02,31.89,31.92,147500.0,19.2454,19.2514,19.1733,19.1913,147500.0
2009-07-06 15:20:00,31.92,31.96,31.86,31.89,282400.0,19.1913,19.2154,19.1552,19.1733,282400.0
2009-07-06 15:30:00,31.89,31.89,31.76,31.86,428500.0,19.1733,19.1733,19.0951,19.1552,428500.0
2009-07-06 15:40:00,31.86,32.06,31.84,32.06,314700.0,19.1552,19.2755,19.1432,19.2755,314700.0
2009-07-06 15:50:00,32.05,32.15,32.03,32.04,490700.0,19.2695,19.3296,19.2574,19.2635,490700.0
2009-07-07 09:30:00,32.05,32.29,31.61,31.7,315700.0,19.2695,19.4138,19.0049,19.059,315700.0
2009-07-07 09:40:00,31.7,31.75,31.5,31.65,204400.0,19.059,19.0891,18.9388,19.029,204400.0
2009-07-07 09:50:00,31.68,31.87,31.65,31.75,180100.0,19.047,19.1612,19.029,19.0891,180100.0
2009-07-07 10:00:00,31.77,31.97,31.76,31.84,207400.0,19.1011,19.2214,19.0951,19.1432,207400.0
2009-07-07 10:10:00,31.83,31.96,31.82,31.94,177800.0,19.1372,19.2154,19.1312,19.2033,177800.0
2009-07-07 10:20:00,31.95,31.95,31.73,31.75,78300.0,19.2093,19.2093,19.0771,19.0891,78300.0
2009-07-07 10:30:00,31.75,31.76,31.67,31.68,110000.0,19.0891,19.0951,19.041,19.047,110000.0
2009-07-07 10:40:00,31.69,31.77,31.65,31.66,81900.0,19.053,19.1011,19.029,19.035,81900.0
2009-07-07 10:50:00,31.65,31.76,31.63,31.7,219300.0,19.029,19.0951,19.0169,19.059,219300.0
2009-07-07 11:00:00,31.7,31.79,31.67,31.77,93200.0,19.059,19.1131,19.041,19.1011,93200.0
2009-07-07 11:10:00,31.78,31.82,31.76,31.8,103900.0,19.1071,19.1312,19.0951,19.1192,103900.0
2009-07-07 11:20:00,31.78,31.81,31.64,31.65,77800.0,19.1071,19.1252,19.023,19.029,77800.0
2009-07-07 11:30:00,31.64,31.73,31.57,31.59,74200.0,19.023,19.0771,18.9809,18.9929,74200.0
2009-07-07 11:40:00,31.6,31.62,31.49,31.54,122400.0,18.9989,19.0109,18.9328,18.9628,122400.0
2009-07-07 11:50:00,31.54,31.7,31.54,31.7,51000.0,18.9628,19.059,18.9628,19.059,51000.0
2009-07-07 12:00:00,31.69,31.77,31.68,31.74,147000.0,19.053,19.1011,19.047,19.0831,147000.0
2009-07-07 12:10:00,31.74,31.77,31.65,31.72,42200.0,19.0831,19.1011,19.029,19.0711,42200.0
2009-07-07 12:20:00,31.72,31.74,31.62,31.63,78500.0,19.0711,19.0831,19.0109,19.0169,78500.0
2009-07-07 12:30:00,31.62,31.63,31.57,31.59,88100.0,19.0109,19.0169,18.9809,18.9929,88100.0
2009-07-07 12:40:00,31.59,31.7,31.58,31.69,34900.0,18.9929,19.059,18.9869,19.053,34900.0
2009-07-07 12:50:00,31.68,31.7,31.62,31.64,36000.0,19.047,19.059,19.0109,19.023,36000.0
2009-07-07 13:00:00,31.63,31.72,31.61,31.72,48000.0,19.0169,19.0711,19.0049,19.0711,48000.0
2009-07-07 13:10:00,31.71,31.82,31.71,31.81,150100.0,19.065,19.1312,19.065,19.1252,150100.0
2009-07-07 13:20:00,31.81,31.86,31.71,31.72,64400.0,19.1252,19.1552,19.065,19.0711,64400.0
2009-07-07 13:30:00,31.72,31.81,31.65,31.65,68200.0,19.0711,19.1252,19.029,19.029,68200.0
2009-07-07 13:40:00,31.66,31.68,31.63,31.63,76800.0,19.035,19.047,19.0169,19.0169,76800.0
2009-07-07 13:50:00,31.63,31.63,31.59,31.6,52300.0,19.0169,19.0169,18.9929,18.9989,52300.0
2009-07-07 14:00:00,31.6,31.61,31.46,31.47,116100.0,18.9989,19.0049,18.9147,18.9208,116100.0
2009-07-07 14:10:00,31.47,31.55,31.45,31.48,75700.0,18.9208,18.9689,18.9087,18.9268,75700.0
2009-07-07 14:20:00,31.49,31.59,31.49,31.58,91200.0,18.9328,18.9929,18.9328,18.9869,91200.0
2009-07-07 14:30:00,31.57,31.58,31.5,31.56,131300.0,18.9809,18.9869,18.9388,18.9749,131300.0
2009-07-07 14:40:00,31.55,31.6,31.44,31.47,100900.0,18.9689,18.9989,18.9027,18.9208,100900.0
2009-07-07 14:50:00,31.47,31.49,31.32,31.41,155800.0,18.9208,18.9328,18.8306,18.8847,155800.0
2009-07-07 15:00:00,31.41,31.43,31.26,31.33,213900.0,18.8847,18.8967,18.7945,18.8366,213900.0
2009-07-07 15:10:00,31.33,31.41,31.31,31.35,114700.0,18.8366,18.8847,18.8246,18.8486,114700.0
2009-07-07 15:20:00,31.35,31.47,31.32,31.44,131600.0,18.8486,18.9208,18.8306,18.9027,131600.0
2009-07-07 15:30:00,31.43,31.48,31.42,31.42,160600.0,18.8967,18.9268,18.8907,18.8907,160600.0
2009-07-07 15:40:00,31.42,31.46,31.38,31.42,449600.0,18.8907,18.9147,18.8666,18.8907,449600.0
2009-07-07 15:50:00,31.42,31.47,31.35,31.35,482500.0,18.8907,18.9208,18.8486,18.8486,482500.0
2009-07-08 09:30:00,31.56,31.9,31.41,31.77,453700.0,18.9749,19.1793,18.8847,19.1011,453700.0
2009-07-08 09:40:00,31.76,31.94,31.71,31.79,206900.0,19.0951,19.2033,19.065,19.1131,206900.0
2009-07-08 09:50:00,31.79,31.82,31.6,31.73,261000.0,19.1131,19.1312,18.9989,19.0771,261000.0
2009-07-08 10:00:00,31.72,31.87,31.61,31.68,215600.0,19.0711,19.1612,19.0049,19.047,215600.0
2009-07-08 10:10:00,31.68,31.73,31.59,31.69,164400.0,19.047,19.0771,18.9929,19.053,164400.0
2009-07-08 10:20:00,31.69,31.76,31.68,31.75,237100.0,19.053,19.0951,19.047,19.0891,237100.0
2009-07-08 10:30:00,31.75,31.77,31.61,31.69,178900.0,19.0891,19.1011,19.0049,19.053,178900.0
2009-07-08 10:40:00,31.7,31.7,31.61,31.69,223400.0,19.059,19.059,19.0049,19.053,223400.0
2009-07-08 10:50:00,31.68,31.7,31.61,31.66,302500.0,19.047,19.059,19.0049,19.035,302500.0
2009-07-08 11:00:00,31.66,31.7,31.5,31.53,410800.0,19.035,19.059,18.9388,18.9568,410800.0
2009-07-08 11:10:00,31.52,31.55,31.48,31.53,236100.0,18.9508,18.9689,18.9268,18.9568,236100.0
2009-07-08 11:20:00,31.53,31.56,31.46,31.49,123500.0,18.9568,18.9749,18.9147,18.9328,123500.0
2009-07-08 11:30:00,31.5,31.55,31.46,31.49,103500.0,18.9388,18.9689,18.9147,18.9328,103500.0
2009-07-08 11:40:00,31.49,31.63,31.48,31.59,137400.0,18.9328,19.0169,18.9268,18.9929,137400.0
2009-07-08 11:50:00,31.59,31.65,31.53,31.62,145200.0,18.9929,19.029,18.9568,19.0109,145200.0
2009-07-08 12:00:00,31.62,31.62,31.53,31.57,91200.0,19.0109,19.0109,18.9568,18.9809,91200.0
2009-07-08 12:10:00,31.57,31.57,31.39,31.48,183900.0,18.9809,18.9809,18.8727,18.9268,183900.0
2009-07-08 12:20:00,31.47,31.49,31.33,31.35,205900.0,18.9208,18.9328,18.8366,18.8486,205900.0
2009-07-08 12:30:00,31.35,31.39,31.3,31.33,125700.0,18.8486,18.8727,18.8185,18.8366,125700.0
2009-07-08 12:40:00,31.34,31.35,31.25,31.3,145800.0,18.8426,18.8486,18.7885,18.8185,145800.0
2009-07-08 12:50:00,31.3,31.31,31.25,31.26,412300.0,18.8185,18.8246,18.7885,18.7945,412300.0
2009-07-08 13:00:00,31.26,31.44,31.26,31.4,775600.0,18.7945,18.9027,18.7945,18.8787,775600.0
2009-07-08 13:10:00,31.41,31.51,31.41,31.5,185500.0,18.8847,18.9448,18.8847,18.9388,185500.0
2009-07-08 13:20:00,31.5,31.88,31.5,31.87,353100.0,18.9388,19.1673,18.9388,19.1612,353100.0
2009-07-08 13:30:00,31.87,31.95,31.85,31.87,258900.0,19.1612,19.2093,19.1492,19.1612,258900.0
2009-07-08 13:40:00,31.87,32.02,31.85,31.99,231300.0,19.1612,19.2514,19.1492,19.2334,231300.0
2009-07-08 13:50:00,32.0,32.0,31.91,32.0,212100.0,19.2394,19.2394,19.1853,19.2394,212100.0
2009-07-08 14:00:00,32.0,32.05,31.96,32.02,417000.0,19.2394,19.2695,19.2154,19.2514,417000.0
2009-07-08 14:10:00,32.01,32.08,32.01,32.04,188300.0,19.2454,19.2875,19.2454,19.2635,188300.0
2009-07-08 14:20:00,32.04,32.16,32.04,32.12,231700.0,19.2635,19.3356,19.2635,19.3116,231700.0
2009-07-08 14:30:00,32.11,32.17,32.07,32.17,205500.0,19.3055,19.3416,19.2815,19.3416,205500.0
2009-07-08 14:40:00,32.16,32.17,31.97,31.97,171400.0,19.3356,19.3416,19.2214,19.2214,171400.0
2009-07-08 14:50:00,31.97,32.09,31.95,32.0,236900.0,19.2214,19.2935,19.2093,19.2394,236900.0
2009-07-08 15:00:00,32.0,32.17,31.95,32.1,528700.0,19.2394,19.3416,19.2093,19.2995,528700.0
2009-07-08 15:10:00,32.1,32.12,32.0,32.03,274100.0,19.2995,19.3116,19.2394,19.2574,274100.0
2009-07-08 15:20:00,32.04,32.05,31.94,31.99,194700.0,19.2635,19.2695,19.2033,19.2334,194700.0
2009-07-08 15:30:00,31.99,32.13,31.98,32.1,294800.0,19.2334,19.3176,19.2274,19.2995,294800.0
2009-07-08 15:40:00,32.1,32.26,32.07,32.23,452800.0,19.2995,19.3957,19.2815,19.3777,452800.0
2009-07-08 15:50:00,32.23,32.29,32.19,32.2,773200.0,19.3777,19.4138,19.3536,19.3597,773200.0
2009-07-09 09:30:00,32.47,33.27,32.33,32.75,883500.0,19.522,20.003,19.4378,19.6903,883500.0
2009-07-09 09:40:00,32.74,32.77,32.5,32.51,524700.0,19.6843,19.7024,19.54,19.546,524700.0
2009-07-09 09:50:00,32.5,32.66,32.42,32.53,300500.0,19.54,19.6362,19.4919,19.5581,300500.0
2009-07-09 10:00:00,32.53,32.75,32.45,32.71,260100.0,19.5581,19.6903,19.51,19.6663,260100.0
2009-07-09 10:10:00,32.72,32.72,32.51,32.54,111700.0,19.6723,19.6723,19.546,19.5641,111700.0
2009-07-09 10:20:00,32.54,32.56,32.35,32.48,228800.0,19.5641,19.5761,19.4498,19.528,228800.0
2009-07-09 10:30:00,32.48,32.6,32.41,32.49,141900.0,19.528,19.6001,19.4859,19.534,141900.0
2009-07-09 10:40:00,32.5,32.6,32.44,32.45,79600.0,19.54,19.6001,19.5039,19.51,79600.0
2009-07-09 10:50:00,32.45,32.56,32.45,32.54,60000.0,19.51,19.5761,19.51,19.5641,60000.0
2009-07-09 11:00:00,32.55,32.55,32.36,32.36,89200.0,19.5701,19.5701,19.4558,19.4558,89200.0
2009-07-09 11:10:00,32.37,32.53,32.35,32.51,179400.0,19.4619,19.5581,19.4498,19.546,179400.0
2009-07-09 11:20:00,32.51,32.68,32.51,32.64,145300.0,19.546,19.6482,19.546,19.6242,145300.0
2009-07-09 11:30:00,32.63,32.74,32.58,32.66,128500.0,19.6182,19.6843,19.5881,19.6362,128500.0
2009-07-09 11:40:00,32.66,32.79,32.66,32.73,82400.0,19.6362,19.7144,19.6362,19.6783,82400.0
2009-07-09 11:50:00,32.71,32.75,32.67,32.72,64200.0,19.6663,19.6903,19.6422,19.6723,64200.0
2009-07-09 12:00:00,32.72,32.72,32.64,32.71,87700.0,19.6723,19.6723,19.6242,19.6663,87700.0
2009-07-09 12:10:00,32.71,32.78,32.68,32.77,117300.0,19.6663,19.7084,19.6482,19.7024,117300.0
2009-07-09 12:20:00,32.77,32.87,32.75,32.81,160500.0,19.7024,19.7625,19.6903,19.7264,160500.0
2009-07-09 12:30:00,32.81,32.83,32.72,32.76,87000.0,19.7264,19.7384,19.6723,19.6963,87000.0
2009-07-09 12:40:00,32.76,32.88,32.75,32.88,151400.0,19.6963,19.7685,19.6903,19.7685,151400.0
2009-07-09 12:50:00,32.88,32.93,32.86,32.91,121700.0,19.7685,19.7986,19.7565,19.7865,121700.0
2009-07-09 13:00:00,32.92,32.93,32.76,32.84,158700.0,19.7925,19.7986,19.6963,19.7444,158700.0
2009-07-09 13:10:00,32.82,33.01,32.82,32.99,220400.0,19.7324,19.8466,19.7324,19.8346,220400.0
2009-07-09 13:20:00,32.99,33.08,32.93,33.06,353800.0,19.8346,19.8887,19.7986,19.8767,353800.0
2009-07-09 13:30:00,33.07,33.11,32.99,33.02,178500.0,19.8827,19.9068,19.8346,19.8527,178500.0
2009-07-09 13:40:00,33.02,33.09,33.01,33.09,122700.0,19.8527,19.8947,19.8466,19.8947,122700.0
2009-07-09 13:50:00,33.09,33.12,33.04,33.07,115500.0,19.8947,19.9128,19.8647,19.8827,115500.0
2009-07-09 14:00:00,33.07,33.07,32.96,32.96,110000.0,19.8827,19.8827,19.8166,19.8166,110000.0
2009-07-09 14:10:00,32.96,33.1,32.95,33.03,99200.0,19.8166,19.9008,19.8106,19.8587,99200.0
2009-07-09 14:20:00,33.03,33.2,32.98,33.18,118400.0,19.8587,19.9609,19.8286,19.9489,118400.0
2009-07-09 14:30:00,33.18,33.23,33.09,33.1,88800.0,19.9489,19.9789,19.8947,19.9008,88800.0
2009-07-09 14:40:00,33.09,33.15,33.09,33.12,68700.0,19.8947,19.9308,19.8947,19.9128,68700.0
2009-07-09 14:50:00,33.12,33.14,33.06,33.06,103700.0,19.9128,19.9248,19.8767,19.8767,103700.0
2009-07-09 15:00:00,33.06,33.06,32.97,33.01,183900.0,19.8767,19.8767,19.8226,19.8466,183900.0
2009-07-09 15:10:00,33.0,33.07,32.98,33.01,107100.0,19.8406,19.8827,19.8286,19.8466,107100.0
2009-07-09 15:20:00,33.0,33.06,32.94,33.0,233900.0,19.8406,19.8767,19.8046,19.8406,233900.0
2009-07-09 15:30:00,32.99,33.01,32.81,32.87,274900.0,19.8346,19.8466,19.7264,19.7625,274900.0
2009-07-09 15:40:00,32.87,33.0,32.87,32.97,236600.0,19.7625,19.8406,19.7625,19.8226,236600.0
2009-07-09 15:50:00,32.98,32.98,32.8,32.9,498500.0,19.8286,19.8286,19.7204,19.7805,498500.0
2009-07-10 09:30:00,32.6,33.15,32.5,32.96,155700.0,19.6001,19.9308,19.54,19.8166,155700.0
2009-07-10 09:40:00,32.96,33.15,32.83,33.14,217500.0,19.8166,19.9308,19.7384,19.9248,217500.0
2009-07-10 09:50:00,33.14,33.23,32.72,32.87,275400.0,19.9248,19.9789,19.6723,19.7625,275400.0
2009-07-10 10:00:00,32.86,32.97,32.71,32.79,275100.0,19.7565,19.8226,19.6663,19.7144,275100.0
2009-07-10 10:10:00,32.78,33.01,32.74,32.93,165100.0,19.7084,19.8466,19.6843,19.7986,165100.0
2009-07-10 10:20:00,32.92,33.05,32.7,32.71,107400.0,19.7925,19.8707,19.6603,19.6663,107400.0
2009-07-10 10:30:00,32.71,32.77,32.68,32.68,103600.0,19.6663,19.7024,19.6482,19.6482,103600.0
2009-07-10 10:40:00,32.69,32.82,32.64,32.78,85000.0,19.6543,19.7324,19.6242,19.7084,85000.0
2009-07-10 10:50:00,32.79,32.89,32.77,32.82,60600.0,19.7144,19.7745,19.7024,19.7324,60600.0
2009-07-10 11:00:00,32.83,32.83,32.65,32.65,100500.0,19.7384,19.7384,19.6302,19.6302,100500.0
2009-07-10 11:10:00,32.65,32.67,32.5,32.53,115400.0,19.6302,19.6422,19.54,19.5581,115400.0
2009-07-10 11:20:00,32.53,32.6,32.49,32.56,120200.0,19.5581,19.6001,19.534,19.5761,120200.0
2009-07-10 11:30:00,32.56,32.65,32.51,32.6,97500.0,19.5761,19.6302,19.546,19.6001,97500.0
2009-07-10 11:40:00,32.61,32.76,32.6,32.73,50900.0,19.6062,19.6963,19.6001,19.6783,50900.0
2009-07-10 11:50:00,32.73,32.73,32.62,32.65,74000.0,19.6783,19.6783,19.6122,19.6302,74000.0
2009-07-10 12:00:00,32.64,32.71,32.64,32.67,70400.0,19.6242,19.6663,19.6242,19.6422,70400.0
2009-07-10 12:10:00,32.67,32.72,32.67,32.72,50700.0,19.6422,19.6723,19.6422,19.6723,50700.0
2009-07-10 12:20:00,32.72,32.75,32.64,32.75,67300.0,19.6723,19.6903,19.6242,19.6903,67300.0
2009-07-10 12:30:00,32.74,32.79,32.7,32.78,72500.0,19.6843,19.7144,19.6603,19.7084,72500.0
2009-07-10 12:40:00,32.78,32.85,32.73,32.73,68800.0,19.7084,19.7505,19.6783,19.6783,68800.0
2009-07-10 12:50:00,32.73,32.74,32.66,32.66,101500.0,19.6783,19.6843,19.6362,19.6362,101500.0
2009-07-10 13:00:00,32.66,32.7,32.64,32.67,39500.0,19.6362,19.6603,19.6242,19.6422,39500.0
2009-07-10 13:10:00,32.67,32.75,32.64,32.75,75600.0,19.6422,19.6903,19.6242,19.6903,75600.0
2009-07-10 13:20:00,32.74,32.74,32.66,32.72,61700.0,19.6843,19.6843,19.6362,19.6723,61700.0
2009-07-10 13:30:00,32.71,32.75,32.69,32.73,36000.0,19.6663,19.6903,19.6543,19.6783,36000.0
2009-07-10 13:40:00,32.74,32.82,32.7,32.7,35500.0,19.6843,19.7324,19.6603,19.6603,35500.0
2009-07-10 13:50:00,32.7,32.73,32.69,32.71,29800.0,19.6603,19.6783,19.6543,19.6663,29800.0
2009-07-10 14:00:00,32.71,32.71,32.64,32.65,49800.0,19.6663,19.6663,19.6242,19.6302,49800.0
2009-07-10 14:10:00,32.66,32.72,32.61,32.72,71800.0,19.6362,19.6723,19.6062,19.6723,71800.0
2009-07-10 14:20:00,32.73,32.73,32.61,32.64,59800.0,19.6783,19.6783,19.6062,19.6242,59800.0
2009-07-10 14:30:00,32.64,32.72,32.64,32.69,48600.0,19.6242,19.6723,19.6242,19.6543,48600.0
2009-07-10 14:40:00,32.69,32.71,32.64,32.71,56700.0,19.6543,19.6663,19.6242,19.6663,56700.0
2009-07-10 14:50:00,32.72,32.73,32.63,32.63,92100.0,19.6723,19.6783,19.6182,19.6182,92100.0
2009-07-10 15:00:00,32.63,32.74,32.63,32.67,116900.0,19.6182,19.6843,19.6182,19.6422,116900.0
2009-07-10 15:10:00,32.67,32.82,32.67,32.74,103000.0,19.6422,19.7324,19.6422,19.6843,103000.0
2009-07-10 15:20:00,32.74,32.74,32.63,32.69,87300.0,19.6843,19.6843,19.6182,19.6543,87300.0
2009-07-10 15:30:00,32.69,32.71,32.63,32.67,113900.0,19.6543,19.6663,19.6182,19.6422,113900.0
2009-07-10 15:40:00,32.67,32.87,32.66,32.83,295300.0,19.6422,19.7625,19.6362,19.7384,295300.0
2009-07-10 15:50:00,32.82,32.85,32.72,32.73,239300.0,19.7324,19.7505,19.6723,19.6783,239300.0
2009-07-13 09:30:00,33.7,33.94,33.56,33.67,593400.0,20.2615,20.4058,20.1773,20.2435,593400.0
2009-07-13 09:40:00,33.68,33.96,33.52,33.74,479200.0,20.2495,20.4178,20.1533,20.2855,479200.0
2009-07-13 09:50:00,33.73,33.73,33.33,33.38,296900.0,20.2795,20.2795,20.039,20.0691,296900.0
2009-07-13 10:00:00,33.37,33.45,33.25,33.4,243000.0,20.0631,20.1112,19.9909,20.0811,243000.0
2009-07-13 10:10:00,33.41,33.53,33.29,33.52,240900.0,20.0871,20.1593,20.015,20.1533,240900.0
2009-07-13 10:20:00,33.53,33.66,33.43,33.66,193600.0,20.1593,20.2374,20.0992,20.2374,193600.0
2009-07-13 10:30:00,33.66,33.78,33.66,33.7,225700.0,20.2374,20.3096,20.2374,20.2615,225700.0
2009-07-13 10:40:00,33.7,33.85,33.69,33.85,190900.0,20.2615,20.3517,20.2555,20.3517,190900.0
2009-07-13 10:50:00,33.85,34.0,33.85,33.97,280300.0,20.3517,20.4419,20.3517,20.4238,280300.0
2009-07-13 11:00:00,33.98,34.02,33.79,33.8,174100.0,20.4298,20.4539,20.3156,20.3216,174100.0
2009-07-13 11:10:00,33.8,33.88,33.74,33.83,99400.0,20.3216,20.3697,20.2855,20.3397,99400.0
2009-07-13 11:20:00,33.82,33.95,33.81,33.95,115100.0,20.3336,20.4118,20.3276,20.4118,115100.0
2009-07-13 11:30:00,33.96,34.11,33.96,33.99,267800.0,20.4178,20.508,20.4178,20.4359,267800.0
2009-07-13 11:40:00,33.99,34.08,33.96,34.0,187000.0,20.4359,20.49,20.4178,20.4419,187000.0
2009-07-13 11:50:00,33.99,34.04,33.94,33.95,172100.0,20.4359,20.4659,20.4058,20.4118,172100.0
2009-07-13 12:00:00,33.95,34.02,33.93,34.01,94200.0,20.4118,20.4539,20.3998,20.4479,94200.0
2009-07-13 12:10:00,34.01,34.05,34.0,34.04,282200.0,20.4479,20.4719,20.4419,20.4659,282200.0
2009-07-13 12:20:00,34.03,34.05,34.0,34.03,85700.0,20.4599,20.4719,20.4419,20.4599,85700.0
2009-07-13 12:30:00,34.03,34.1,34.0,34.1,173400.0,20.4599,20.502,20.4419,20.502,173400.0
2009-07-13 12:40:00,34.1,34.2,34.1,34.17,186400.0,20.502,20.5621,20.502,20.5441,186400.0
2009-07-13 12:50:00,34.17,34.17,34.07,34.13,94100.0,20.5441,20.5441,20.484,20.52,94100.0
2009-07-13 13:00:00,34.14,34.16,34.1,34.15,89300.0,20.526,20.5381,20.502,20.5321,89300.0
2009-07-13 13:10:00,34.15,34.23,34.11,34.23,89700.0,20.5321,20.5802,20.508,20.5802,89700.0
2009-07-13 13:20:00,34.22,34.25,34.2,34.23,118200.0,20.5741,20.5922,20.5621,20.5802,118200.0
2009-07-13 13:30:00,34.24,34.24,34.09,34.12,117100.0,20.5862,20.5862,20.496,20.514,117100.0
2009-07-13 13:40:00,34.12,34.12,34.02,34.04,143200.0,20.514,20.514,20.4539,20.4659,143200.0
2009-07-13 13:50:00,34.03,34.05,33.99,34.04,97700.0,20.4599,20.4719,20.4359,20.4659,97700.0
2009-07-13 14:00:00,34.05,34.14,34.03,34.11,129800.0,20.4719,20.526,20.4599,20.508,129800.0
2009-07-13 14:10:00,34.11,34.22,34.11,34.21,99100.0,20.508,20.5741,20.508,20.5681,99100.0
2009-07-13 14:20:00,34.21,34.31,34.2,34.2,128000.0,20.5681,20.6282,20.5621,20.5621,128000.0
2009-07-13 14:30:00,34.21,34.24,34.17,34.22,118100.0,20.5681,20.5862,20.5441,20.5741,118100.0
2009-07-13 14:40:00,34.23,34.26,34.14,34.17,194500.0,20.5802,20.5982,20.526,20.5441,194500.0
2009-07-13 14:50:00,34.16,34.21,34.08,34.14,141700.0,20.5381,20.5681,20.49,20.526,141700.0
2009-07-13 15:00:00,34.13,34.18,34.1,34.12,171900.0,20.52,20.5501,20.502,20.514,171900.0
2009-07-13 15:10:00,34.13,34.17,34.04,34.07,143500.0,20.52,20.5441,20.4659,20.484,143500.0
2009-07-13 15:20:00,34.07,34.13,34.05,34.08,184100.0,20.484,20.52,20.4719,20.49,184100.0
2009-07-13 15:30:00,34.07,34.1,34.0,34.08,291200.0,20.484,20.502,20.4419,20.49,291200.0
2009-07-13 15:40:00,34.08,34.17,34.06,34.08,332400.0,20.49,20.5441,20.4779,20.49,332400.0
2009-07-13 15:50:00,34.08,34.15,34.01,34.15,522700.0,20.49,20.5321,20.4479,20.5321,522700.0
2009-07-14 09:30:00,34.24,34.24,33.54,33.64,274200.0,20.5862,20.5862,20.1653,20.2254,274200.0
2009-07-14 09:40:00,33.63,33.7,33.5,33.57,126200.0,20.2194,20.2615,20.1413,20.1833,126200.0
2009-07-14 09:50:00,33.56,33.77,33.55,33.66,204500.0,20.1773,20.3036,20.1713,20.2374,204500.0
2009-07-14 10:00:00,33.65,33.93,33.62,33.85,145500.0,20.2314,20.3998,20.2134,20.3517,145500.0
2009-07-14 10:10:00,33.86,33.9,33.79,33.86,142900.0,20.3577,20.3817,20.3156,20.3577,142900.0
2009-07-14 10:20:00,33.85,33.85,33.69,33.83,157000.0,20.3517,20.3517,20.2555,20.3397,157000.0
2009-07-14 10:30:00,33.83,33.83,33.51,33.57,163200.0,20.3397,20.3397,20.1473,20.1833,163200.0
2009-07-14 10:40:00,33.57,33.64,33.49,33.57,127900.0,20.1833,20.2254,20.1352,20.1833,127900.0
2009-07-14 10:50:00,33.58,33.64,33.53,33.62,109800.0,20.1894,20.2254,20.1593,20.2134,109800.0
2009-07-14 11:00:00,33.63,33.89,33.6,33.85,111000.0,20.2194,20.3757,20.2014,20.3517,111000.0
2009-07-14 11:10:00,33.84,33.97,33.82,33.93,118300.0,20.3457,20.4238,20.3336,20.3998,118300.0
2009-07-14 11:20:00,33.93,34.07,33.92,34.07,166100.0,20.3998,20.484,20.3938,20.484,166100.0
2009-07-14 11:30:00,34.08,34.16,34.06,34.14,171900.0,20.49,20.5381,20.4779,20.526,171900.0
2009-07-14 11:40:00,34.14,34.22,34.12,34.16,104400.0,20.526,20.5741,20.514,20.5381,104400.0
2009-07-14 11:50:00,34.17,34.3,34.17,34.25,83700.0,20.5441,20.6222,20.5441,20.5922,83700.0
2009-07-14 12:00:00,34.24,34.26,34.15,34.21,81600.0,20.5862,20.5982,20.5321,20.5681,81600.0
2009-07-14 12:10:00,34.22,34.29,34.2,34.25,56600.0,20.5741,20.6162,20.5621,20.5922,56600.0
2009-07-14 12:20:00,34.25,34.25,34.1,34.22,121900.0,20.5922,20.5922,20.502,20.5741,121900.0
2009-07-14 12:30:00,34.22,34.27,34.19,34.26,88500.0,20.5741,20.6042,20.5561,20.5982,88500.0
2009-07-14 12:40:00,34.27,34.33,34.2,34.31,101400.0,20.6042,20.6403,20.5621,20.6282,101400.0
2009-07-14 12:50:00,34.31,34.33,34.26,34.32,69500.0,20.6282,20.6403,20.5982,20.6343,69500.0
2009-07-14 13:00:00,34.31,34.37,34.31,34.33,55000.0,20.6282,20.6643,20.6282,20.6403,55000.0
2009-07-14 13:10:00,34.33,34.35,34.21,34.21,99600.0,20.6403,20.6523,20.5681,20.5681,99600.0
2009-07-14 13:20:00,34.21,34.3,34.21,34.28,42300.0,20.5681,20.6222,20.5681,20.6102,42300.0
2009-07-14 13:30:00,34.29,34.32,34.21,34.21,118600.0,20.6162,20.6343,20.5681,20.5681,118600.0
2009-07-14 13:40:00,34.23,34.31,34.21,34.25,45400.0,20.5802,20.6282,20.5681,20.5922,45400.0
2009-07-14 13:50:00,34.25,34.29,34.25,34.28,121500.0,20.5922,20.6162,20.5922,20.6102,121500.0
2009-07-14 14:00:00,34.28,34.38,34.2,34.37,200900.0,20.6102,20.6703,20.5621,20.6643,200900.0
2009-07-14 14:10:00,34.36,34.47,34.34,34.44,167000.0,20.6583,20.7244,20.6463,20.7064,167000.0
2009-07-14 14:20:00,34.44,34.55,34.41,34.52,142200.0,20.7064,20.7725,20.6884,20.7545,142200.0
2009-07-14 14:30:00,34.54,34.6,34.47,34.57,191300.0,20.7665,20.8026,20.7244,20.7846,191300.0
2009-07-14 14:40:00,34.57,34.6,34.5,34.52,93600.0,20.7846,20.8026,20.7425,20.7545,93600.0
2009-07-14 14:50:00,34.52,34.54,34.44,34.51,88600.0,20.7545,20.7665,20.7064,20.7485,88600.0
2009-07-14 15:00:00,34.49,34.53,34.36,34.37,151100.0,20.7365,20.7605,20.6583,20.6643,151100.0
2009-07-14 15:10:00,34.37,34.46,34.37,34.4,150900.0,20.6643,20.7184,20.6643,20.6824,150900.0
2009-07-14 15:20:00,34.4,34.46,34.37,34.39,157400.0,20.6824,20.7184,20.6643,20.6763,157400.0
2009-07-14 15:30:00,34.39,34.41,34.36,34.38,130900.0,20.6763,20.6884,20.6583,20.6703,130900.0
2009-07-14 15:40:00,34.38,34.43,34.35,34.38,204000.0,20.6703,20.7004,20.6523,20.6703,204000.0
2009-07-14 15:50:00,34.39,34.44,34.37,34.41,210400.0,20.6763,20.7064,20.6643,20.6884,210400.0
2009-07-15 09:30:00,34.8,35.33,34.76,35.19,611400.0,20.9229,21.2415,20.8988,21.1573,611400.0
2009-07-15 09:40:00,35.18,35.24,35.08,35.21,304200.0,21.1513,21.1874,21.0912,21.1694,304200.0
2009-07-15 09:50:00,35.21,35.44,35.18,35.38,388700.0,21.1694,21.3076,21.1513,21.2716,388700.0
2009-07-15 10:00:00,35.38,35.48,35.27,35.27,242400.0,21.2716,21.3317,21.2054,21.2054,242400.0
2009-07-15 10:10:00,35.27,35.32,35.16,35.3,210400.0,21.2054,21.2355,21.1393,21.2235,210400.0
2009-07-15 10:20:00,35.31,35.48,35.31,35.39,211300.0,21.2295,21.3317,21.2295,21.2776,211300.0
2009-07-15 10:30:00,35.38,35.44,35.37,35.37,103100.0,21.2716,21.3076,21.2656,21.2656,103100.0
2009-07-15 10:40:00,35.4,35.46,35.29,35.44,110600.0,21.2836,21.3197,21.2175,21.3076,110600.0
2009-07-15 10:50:00,35.43,35.49,35.41,35.47,143800.0,21.3016,21.3377,21.2896,21.3257,143800.0
2009-07-15 11:00:00,35.46,35.53,35.35,35.35,142200.0,21.3197,21.3618,21.2535,21.2535,142200.0
2009-07-15 11:10:00,35.35,35.4,35.25,35.28,216300.0,21.2535,21.2836,21.1934,21.2114,216300.0
2009-07-15 11:20:00,35.28,35.32,35.26,35.3,87000.0,21.2114,21.2355,21.1994,21.2235,87000.0
2009-07-15 11:30:00,35.29,35.36,35.27,35.3,82600.0,21.2175,21.2595,21.2054,21.2235,82600.0
2009-07-15 11:40:00,35.31,35.31,35.17,35.18,99300.0,21.2295,21.2295,21.1453,21.1513,99300.0
2009-07-15 11:50:00,35.19,35.21,35.14,35.15,68500.0,21.1573,21.1694,21.1273,21.1333,68500.0
2009-07-15 12:00:00,35.15,35.15,35.07,35.09,60100.0,21.1333,21.1333,21.0852,21.0972,60100.0
2009-07-15 12:10:00,35.1,35.22,35.09,35.18,114100.0,21.1032,21.1754,21.0972,21.1513,114100.0
2009-07-15 12:20:00,35.18,35.22,35.13,35.13,101400.0,21.1513,21.1754,21.1213,21.1213,101400.0
2009-07-15 12:30:00,35.13,35.19,35.11,35.15,58500.0,21.1213,21.1573,21.1092,21.1333,58500.0
2009-07-15 12:40:00,35.15,35.19,35.13,35.17,45400.0,21.1333,21.1573,21.1213,21.1453,45400.0
2009-07-15 12:50:00,35.17,35.19,35.03,35.04,92200.0,21.1453,21.1573,21.0611,21.0671,92200.0
2009-07-15 13:00:00,35.03,35.09,35.03,35.09,49300.0,21.0611,21.0972,21.0611,21.0972,49300.0
2009-07-15 13:10:00,35.09,35.1,35.04,35.07,57800.0,21.0972,21.1032,21.0671,21.0852,57800.0
2009-07-15 13:20:00,35.07,35.23,35.06,35.22,100800.0,21.0852,21.1814,21.0792,21.1754,100800.0
2009-07-15 13:30:00,35.21,35.23,35.19,35.21,106700.0,21.1694,21.1814,21.1573,21.1694,106700.0
2009-07-15 13:40:00,35.21,35.24,35.18,35.19,85000.0,21.1694,21.1874,21.1513,21.1573,85000.0
2009-07-15 13:50:00,35.19,35.28,35.19,35.21,123000.0,21.1573,21.2114,21.1573,21.1694,123000.0
2009-07-15 14:00:00,35.22,35.22,35.15,35.17,115600.0,21.1754,21.1754,21.1333,21.1453,115600.0
2009-07-15 14:10:00,35.18,35.19,35.13,35.18,76900.0,21.1513,21.1573,21.1213,21.1513,76900.0
2009-07-15 14:20:00,35.19,35.23,35.17,35.2,85300.0,21.1573,21.1814,21.1453,21.1633,85300.0
2009-07-15 14:30:00,35.22,35.26,35.19,35.21,149800.0,21.1754,21.1994,21.1573,21.1694,149800.0
2009-07-15 14:40:00,35.2,35.35,35.19,35.35,217000.0,21.1633,21.2535,21.1573,21.2535,217000.0
2009-07-15 14:50:00,35.34,35.35,35.29,35.34,77700.0,21.2475,21.2535,21.2175,21.2475,77700.0
2009-07-15 15:00:00,35.35,35.35,35.23,35.28,120400.0,21.2535,21.2535,21.1814,21.2114,120400.0
2009-07-15 15:10:00,35.28,35.29,35.19,35.2,150000.0,21.2114,21.2175,21.1573,21.1633,150000.0
2009-07-15 15:20:00,35.2,35.2,35.16,35.19,146600.0,21.1633,21.1633,21.1393,21.1573,146600.0
2009-07-15 15:30:00,35.19,35.2,35.12,35.17,210300.0,21.1573,21.1633,21.1152,21.1453,210300.0
2009-07-15 15:40:00,35.17,35.22,35.15,35.19,215900.0,21.1453,21.1754,21.1333,21.1573,215900.0
2009-07-15 15:50:00,35.2,35.37,35.19,35.32,548700.0,21.1633,21.2656,21.1573,21.2355,548700.0
2009-07-16 09:30:00,35.35,35.35,34.83,34.98,301900.0,21.2535,21.2535,20.9409,21.0311,301900.0
2009-07-16 09:40:00,34.97,35.2,34.97,35.18,265700.0,21.0251,21.1633,21.0251,21.1513,265700.0
2009-07-16 09:50:00,35.18,35.25,35.06,35.15,212500.0,21.1513,21.1934,21.0792,21.1333,212500.0
2009-07-16 10:00:00,35.15,35.15,34.82,35.06,330000.0,21.1333,21.1333,20.9349,21.0792,330000.0
2009-07-16 10:10:00,35.08,35.23,35.01,35.01,117300.0,21.0912,21.1814,21.0491,21.0491,117300.0
2009-07-16 10:20:00,35.02,35.16,35.02,35.11,101600.0,21.0551,21.1393,21.0551,21.1092,101600.0
2009-07-16 10:30:00,35.12,35.23,35.1,35.14,124000.0,21.1152,21.1814,21.1032,21.1273,124000.0
2009-07-16 10:40:00,35.14,35.19,35.08,35.08,76200.0,21.1273,21.1573,21.0912,21.0912,76200.0
2009-07-16 10:50:00,35.1,35.14,35.03,35.03,93000.0,21.1032,21.1273,21.0611,21.0611,93000.0
2009-07-16 11:00:00,35.04,35.1,35.02,35.07,68800.0,21.0671,21.1032,21.0551,21.0852,68800.0
2009-07-16 11:10:00,35.06,35.09,34.97,34.98,92600.0,21.0792,21.0972,21.0251,21.0311,92600.0
2009-07-16 11:20:00,34.98,34.99,34.82,34.83,95300.0,21.0311,21.0371,20.9349,20.9409,95300.0
2009-07-16 11:30:00,34.82,35.02,34.78,35.0,175200.0,20.9349,21.0551,20.9108,21.0431,175200.0
2009-07-16 11:40:00,35.0,35.07,34.92,34.98,91700.0,21.0431,21.0852,20.995,21.0311,91700.0
2009-07-16 11:50:00,34.97,35.1,34.93,35.03,53400.0,21.0251,21.1032,21.001,21.0611,53400.0
2009-07-16 12:00:00,35.04,35.04,34.96,34.99,100000.0,21.0671,21.0671,21.019,21.0371,100000.0
2009-07-16 12:10:00,35.0,35.13,35.0,35.13,40600.0,21.0431,21.1213,21.0431,21.1213,40600.0
2009-07-16 12:20:00,35.12,35.2,35.12,35.18,25000.0,21.1152,21.1633,21.1152,21.1513,25000.0
2009-07-16 12:30:00,35.17,35.18,35.04,35.04,56100.0,21.1453,21.1513,21.0671,21.0671,56100.0
2009-07-16 12:40:00,35.03,35.1,35.03,35.09,20700.0,21.0611,21.1032,21.0611,21.0972,20700.0
2009-07-16 12:50:00,35.1,35.12,35.0,35.0,33800.0,21.1032,21.1152,21.0431,21.0431,33800.0
2009-07-16 13:00:00,35.0,35.0,34.9,34.94,60200.0,21.0431,21.0431,20.983,21.007,60200.0
2009-07-16 13:10:00,34.94,34.97,34.93,34.94,44300.0,21.007,21.0251,21.001,21.007,44300.0
2009-07-16 13:20:00,34.94,34.95,34.89,34.92,52500.0,21.007,21.013,20.977,20.995,52500.0
2009-07-16 13:30:00,34.92,34.98,34.9,34.96,45600.0,20.995,21.0311,20.983,21.019,45600.0
2009-07-16 13:40:00,34.96,35.12,34.96,35.12,30000.0,21.019,21.1152,21.019,21.1152,30000.0
2009-07-16 13:50:00,35.12,35.15,35.09,35.15,53700.0,21.1152,21.1333,21.0972,21.1333,53700.0
2009-07-16 14:00:00,35.15,35.25,35.14,35.25,53100.0,21.1333,21.1934,21.1273,21.1934,53100.0
2009-07-16 14:10:00,35.24,35.35,35.22,35.32,77700.0,21.1874,21.2535,21.1754,21.2355,77700.0
2009-07-16 14:20:00,35.32,35.41,35.31,35.35,187600.0,21.2355,21.2896,21.2295,21.2535,187600.0
2009-07-16 14:30:00,35.34,35.36,35.29,35.35,64600.0,21.2475,21.2595,21.2175,21.2535,64600.0
2009-07-16 14:40:00,35.36,35.43,35.32,35.4,60400.0,21.2595,21.3016,21.2355,21.2836,60400.0
2009-07-16 14:50:00,35.39,35.48,35.39,35.41,104500.0,21.2776,21.3317,21.2776,21.2896,104500.0
2009-07-16 15:00:00,35.41,35.52,35.4,35.51,171900.0,21.2896,21.3557,21.2836,21.3497,171900.0
2009-07-16 15:10:00,35.51,35.56,35.49,35.55,111300.0,21.3497,21.3798,21.3377,21.3738,111300.0
2009-07-16 15:20:00,35.55,35.63,35.47,35.61,207200.0,21.3738,21.4219,21.3257,21.4099,207200.0
2009-07-16 15:30:00,35.62,35.62,35.51,35.56,66900.0,21.4159,21.4159,21.3497,21.3798,66900.0
2009-07-16 15:40:00,35.56,35.78,35.56,35.72,305100.0,21.3798,21.5121,21.3798,21.476,305100.0
2009-07-16 15:50:00,35.71,35.76,35.56,35.61,321600.0,21.47,21.5,21.3798,21.4099,321600.0
2009-07-17 09:30:00,35.36,35.68,35.1,35.6,550600.0,21.2595,21.4519,21.1032,21.4038,550600.0
2009-07-17 09:40:00,35.6,35.7,35.59,35.6,157000.0,21.4038,21.464,21.3978,21.4038,157000.0
2009-07-17 09:50:00,35.6,35.76,35.46,35.76,196500.0,21.4038,21.5,21.3197,21.5,196500.0
2009-07-17 10:00:00,35.75,35.94,35.69,35.92,296600.0,21.494,21.6083,21.4579,21.5962,296600.0
2009-07-17 10:10:00,35.92,35.95,35.81,35.83,142900.0,21.5962,21.6143,21.5301,21.5421,142900.0
2009-07-17 10:20:00,35.82,35.89,35.8,35.86,174000.0,21.5361,21.5782,21.5241,21.5602,174000.0
2009-07-17 10:30:00,35.86,35.92,35.85,35.92,129800.0,21.5602,21.5962,21.5541,21.5962,129800.0
2009-07-17 10:40:00,35.92,35.93,35.85,35.85,223300.0,21.5962,21.6022,21.5541,21.5541,223300.0
2009-07-17 10:50:00,35.85,35.9,35.81,35.84,166400.0,21.5541,21.5842,21.5301,21.5481,166400.0
2009-07-17 11:00:00,35.86,35.86,35.71,35.71,168300.0,21.5602,21.5602,21.47,21.47,168300.0
2009-07-17 11:10:00,35.7,35.72,35.5,35.54,216800.0,21.464,21.476,21.3437,21.3678,216800.0
2009-07-17 11:20:00,35.53,35.76,35.49,35.71,152900.0,21.3618,21.5,21.3377,21.47,152900.0
2009-07-17 11:30:00,35.71,35.71,35.61,35.7,61700.0,21.47,21.47,21.4099,21.464,61700.0
2009-07-17 11:40:00,35.69,35.72,35.68,35.7,99900.0,21.4579,21.476,21.4519,21.464,99900.0
2009-07-17 11:50:00,35.7,35.71,35.67,35.68,49400.0,21.464,21.47,21.4459,21.4519,49400.0
2009-07-17 12:00:00,35.68,35.79,35.67,35.78,86700.0,21.4519,21.5181,21.4459,21.5121,86700.0
2009-07-17 12:10:00,35.79,35.87,35.76,35.79,61700.0,21.5181,21.5662,21.5,21.5181,61700.0
2009-07-17 12:20:00,35.78,35.82,35.72,35.74,42500.0,21.5121,21.5361,21.476,21.488,42500.0
2009-07-17 12:30:00,35.75,35.91,35.72,35.91,64100.0,21.494,21.5902,21.476,21.5902,64100.0
2009-07-17 12:40:00,35.9,35.95,35.8,35.82,121800.0,21.5842,21.6143,21.5241,21.5361,121800.0
2009-07-17 12:50:00,35.82,35.87,35.8,35.85,51600.0,21.5361,21.5662,21.5241,21.5541,51600.0
2009-07-17 13:00:00,35.85,35.92,35.82,35.91,56200.0,21.5541,21.5962,21.5361,21.5902,56200.0
2009-07-17 13:10:00,35.91,36.0,35.88,35.97,86400.0,21.5902,21.6443,21.5722,21.6263,86400.0
2009-07-17 13:20:00,35.96,36.05,35.96,36.04,93300.0,21.6203,21.6744,21.6203,21.6684,93300.0
2009-07-17 13:30:00,36.04,36.27,36.03,36.26,200700.0,21.6684,21.8067,21.6624,21.8007,200700.0
2009-07-17 13:40:00,36.26,36.28,36.2,36.28,137400.0,21.8007,21.8127,21.7646,21.8127,137400.0
2009-07-17 13:50:00,36.28,36.31,36.2,36.2,108000.0,21.8127,21.8307,21.7646,21.7646,108000.0
2009-07-17 14:00:00,36.2,36.23,36.16,36.18,50900.0,21.7646,21.7826,21.7405,21.7526,50900.0
2009-07-17 14:10:00,36.18,36.2,36.15,36.17,55000.0,21.7526,21.7646,21.7345,21.7465,55000.0
2009-07-17 14:20:00,36.17,36.22,36.15,36.17,65100.0,21.7465,21.7766,21.7345,21.7465,65100.0
2009-07-17 14:30:00,36.17,36.17,36.11,36.14,44000.0,21.7465,21.7465,21.7105,21.7285,44000.0
2009-07-17 14:40:00,36.15,36.17,36.05,36.06,70300.0,21.7345,21.7465,21.6744,21.6804,70300.0
2009-07-17 14:50:00,36.06,36.13,36.02,36.05,163400.0,21.6804,21.7225,21.6564,21.6744,163400.0
2009-07-17 15:00:00,36.05,36.06,35.97,36.0,98200.0,21.6744,21.6804,21.6263,21.6443,98200.0
2009-07-17 15:10:00,35.99,36.09,35.97,36.06,61900.0,21.6383,21.6984,21.6263,21.6804,61900.0
2009-07-17 15:20:00,36.07,36.09,35.99,36.04,76600.0,21.6864,21.6984,21.6383,21.6684,76600.0
2009-07-17 15:30:00,36.06,36.06,35.9,35.9,139200.0,21.6804,21.6804,21.5842,21.5842,139200.0
2009-07-17 15:40:00,35.91,36.08,35.9,36.08,216000.0,21.5902,21.6924,21.5842,21.6924,216000.0
2009-07-17 15:50:00,36.08,36.24,36.08,36.17,443900.0,21.6924,21.7886,21.6924,21.7465,443900.0
2009-07-20 09:30:00,36.2,36.25,35.87,36.12,290500.0,21.7646,21.7946,21.5662,21.7165,290500.0
2009-07-20 09:40:00,36.12,36.18,35.87,36.13,251500.0,21.7165,21.7526,21.5662,21.7225,251500.0
2009-07-20 09:50:00,36.12,36.3,36.04,36.3,209000.0,21.7165,21.8247,21.6684,21.8247,209000.0
2009-07-20 10:00:00,36.29,36.5,36.14,36.16,249900.0,21.8187,21.9449,21.7285,21.7405,249900.0
2009-07-20 10:10:00,36.16,36.35,36.15,36.23,183500.0,21.7405,21.8548,21.7345,21.7826,183500.0
2009-07-20 10:20:00,36.22,36.29,36.13,36.2,168800.0,21.7766,21.8187,21.7225,21.7646,168800.0
2009-07-20 10:30:00,36.21,36.45,36.2,36.38,259000.0,21.7706,21.9149,21.7646,21.8728,259000.0
2009-07-20 10:40:00,36.38,36.39,36.19,36.23,77100.0,21.8728,21.8788,21.7586,21.7826,77100.0
2009-07-20 10:50:00,36.24,36.37,36.22,36.32,73100.0,21.7886,21.8668,21.7766,21.8367,73100.0
2009-07-20 11:00:00,36.33,36.39,36.27,36.29,57200.0,21.8427,21.8788,21.8067,21.8187,57200.0
2009-07-20 11:10:00,36.29,36.55,36.29,36.5,190800.0,21.8187,21.975,21.8187,21.9449,190800.0
2009-07-20 11:20:00,36.51,36.59,36.46,36.56,146700.0,21.951,21.9991,21.9209,21.981,146700.0
2009-07-20 11:30:00,36.56,36.74,36.56,36.73,226900.0,21.981,22.0892,21.981,22.0832,226900.0
2009-07-20 11:40:00,36.73,36.74,36.55,36.57,66800.0,22.0832,22.0892,21.975,21.987,66800.0
2009-07-20 11:50:00,36.57,36.64,36.53,36.61,157900.0,21.987,22.0291,21.963,22.0111,157900.0
2009-07-20 12:00:00,36.61,36.62,36.52,36.6,73400.0,22.0111,22.0171,21.957,22.0051,73400.0
2009-07-20 12:10:00,36.6,36.65,36.58,36.6,54500.0,22.0051,22.0351,21.993,22.0051,54500.0
2009-07-20 12:20:00,36.59,36.66,36.54,36.66,77400.0,21.9991,22.0411,21.969,22.0411,77400.0
2009-07-20 12:30:00,36.67,36.7,36.6,36.66,67600.0,22.0472,22.0652,22.0051,22.0411,67600.0
2009-07-20 12:40:00,36.66,36.76,36.66,36.67,84900.0,22.0411,22.1013,22.0411,22.0472,84900.0
2009-07-20 12:50:00,36.68,36.77,36.63,36.7,96400.0,22.0532,22.1073,22.0231,22.0652,96400.0
2009-07-20 13:00:00,36.7,36.71,36.57,36.57,72400.0,22.0652,22.0712,21.987,21.987,72400.0
2009-07-20 13:10:00,36.58,36.58,36.47,36.5,73700.0,21.993,21.993,21.9269,21.9449,73700.0
2009-07-20 13:20:00,36.51,36.53,36.45,36.49,117600.0,21.951,21.963,21.9149,21.9389,117600.0
2009-07-20 13:30:00,36.5,36.57,36.46,36.47,74700.0,21.9449,21.987,21.9209,21.9269,74700.0
2009-07-20 13:40:00,36.47,36.59,36.47,36.53,60000.0,21.9269,21.9991,21.9269,21.963,60000.0
2009-07-20 13:50:00,36.53,36.55,36.48,36.5,49500.0,21.963,21.975,21.9329,21.9449,49500.0
2009-07-20 14:00:00,36.5,36.57,36.49,36.54,48900.0,21.9449,21.987,21.9389,21.969,48900.0
2009-07-20 14:10:00,36.54,36.64,36.52,36.63,123500.0,21.969,22.0291,21.957,22.0231,123500.0
2009-07-20 14:20:00,36.63,36.64,36.53,36.58,106900.0,22.0231,22.0291,21.963,21.993,106900.0
2009-07-20 14:30:00,36.57,36.62,36.55,36.56,90500.0,21.987,22.0171,21.975,21.981,90500.0
2009-07-20 14:40:00,36.55,36.56,36.49,36.51,106800.0,21.975,21.981,21.9389,21.951,106800.0
2009-07-20 14:50:00,36.51,36.52,36.45,36.48,84600.0,21.951,21.957,21.9149,21.9329,84600.0
2009-07-20 15:00:00,36.48,36.76,36.47,36.73,237200.0,21.9329,22.1013,21.9269,22.0832,237200.0
2009-07-20 15:10:00,36.73,36.78,36.71,36.72,108700.0,22.0832,22.1133,22.0712,22.0772,108700.0
2009-07-20 15:20:00,36.72,36.85,36.72,36.82,227300.0,22.0772,22.1554,22.0772,22.1373,227300.0
2009-07-20 15:30:00,36.83,36.87,36.71,36.77,289400.0,22.1434,22.1674,22.0712,22.1073,289400.0
2009-07-20 15:40:00,36.76,36.86,36.73,36.76,334500.0,22.1013,22.1614,22.0832,22.1013,334500.0
2009-07-20 15:50:00,36.76,36.88,36.76,36.8,424400.0,22.1013,22.1734,22.1013,22.1253,424400.0
2009-07-21 09:30:00,36.87,36.95,36.6,36.78,186800.0,22.1674,22.2155,22.0051,22.1133,186800.0
2009-07-21 09:40:00,36.77,36.77,36.04,36.36,537500.0,22.1073,22.1073,21.6684,21.8608,537500.0
2009-07-21 09:50:00,36.35,36.44,36.07,36.1,339000.0,21.8548,21.9089,21.6864,21.7045,339000.0
2009-07-21 10:00:00,36.1,36.11,35.93,36.02,305000.0,21.7045,21.7105,21.6022,21.6564,305000.0
2009-07-21 10:10:00,36.01,36.17,35.92,36.06,184200.0,21.6503,21.7465,21.5962,21.6804,184200.0
2009-07-21 10:20:00,36.07,36.11,35.95,36.02,157900.0,21.6864,21.7105,21.6143,21.6564,157900.0
2009-07-21 10:30:00,36.02,36.09,35.87,35.98,156100.0,21.6564,21.6984,21.5662,21.6323,156100.0
2009-07-21 10:40:00,35.99,36.04,35.9,36.0,155600.0,21.6383,21.6684,21.5842,21.6443,155600.0
2009-07-21 10:50:00,36.0,36.08,35.99,36.01,133900.0,21.6443,21.6924,21.6383,21.6503,133900.0
2009-07-21 11:00:00,36.01,36.06,35.89,35.91,138600.0,21.6503,21.6804,21.5782,21.5902,138600.0
2009-07-21 11:10:00,35.92,35.92,35.7,35.84,157000.0,21.5962,21.5962,21.464,21.5481,157000.0
2009-07-21 11:20:00,35.84,36.05,35.83,36.0,161700.0,21.5481,21.6744,21.5421,21.6443,161700.0
2009-07-21 11:30:00,36.0,36.03,35.89,35.95,127400.0,21.6443,21.6624,21.5782,21.6143,127400.0
2009-07-21 11:40:00,35.95,35.95,35.63,35.67,136200.0,21.6143,21.6143,21.4219,21.4459,136200.0
2009-07-21 11:50:00,35.67,35.68,35.51,35.52,81800.0,21.4459,21.4519,21.3497,21.3557,81800.0
2009-07-21 12:00:00,35.52,35.65,35.49,35.61,83800.0,21.3557,21.4339,21.3377,21.4099,83800.0
2009-07-21 12:10:00,35.61,35.71,35.61,35.71,40600.0,21.4099,21.47,21.4099,21.47,40600.0
2009-07-21 12:20:00,35.7,35.78,35.62,35.73,41500.0,21.464,21.5121,21.4159,21.482,41500.0
2009-07-21 12:30:00,35.73,35.83,35.62,35.83,91600.0,21.482,21.5421,21.4159,21.5421,91600.0
2009-07-21 12:40:00,35.82,35.82,35.63,35.68,34900.0,21.5361,21.5361,21.4219,21.4519,34900.0
2009-07-21 12:50:00,35.69,35.7,35.58,35.61,57100.0,21.4579,21.464,21.3918,21.4099,57100.0
2009-07-21 13:00:00,35.61,35.69,35.53,35.59,78700.0,21.4099,21.4579,21.3618,21.3978,78700.0
2009-07-21 13:10:00,35.58,35.77,35.58,35.77,58900.0,21.3918,21.506,21.3918,21.506,58900.0
2009-07-21 13:20:00,35.77,35.92,35.76,35.92,191100.0,21.506,21.5962,21.5,21.5962,191100.0
2009-07-21 13:30:00,35.92,35.95,35.84,35.9,65500.0,21.5962,21.6143,21.5481,21.5842,65500.0
2009-07-21 13:40:00,35.91,35.99,35.9,35.96,90100.0,21.5902,21.6383,21.5842,21.6203,90100.0
2009-07-21 13:50:00,35.95,35.96,35.81,35.95,167100.0,21.6143,21.6203,21.5301,21.6143,167100.0
2009-07-21 14:00:00,35.95,36.08,35.94,36.0,132300.0,21.6143,21.6924,21.6083,21.6443,132300.0
2009-07-21 14:10:00,35.99,36.12,35.98,36.11,106100.0,21.6383,21.7165,21.6323,21.7105,106100.0
2009-07-21 14:20:00,36.12,36.14,36.0,36.01,212700.0,21.7165,21.7285,21.6443,21.6503,212700.0
2009-07-21 14:30:00,36.01,36.17,35.99,36.14,130400.0,21.6503,21.7465,21.6383,21.7285,130400.0
2009-07-21 14:40:00,36.15,36.18,36.11,36.15,83500.0,21.7345,21.7526,21.7105,21.7345,83500.0
2009-07-21 14:50:00,36.15,36.26,36.14,36.26,129200.0,21.7345,21.8007,21.7285,21.8007,129200.0
2009-07-21 15:00:00,36.27,36.3,36.23,36.25,106600.0,21.8067,21.8247,21.7826,21.7946,106600.0
2009-07-21 15:10:00,36.25,36.3,36.24,36.29,116200.0,21.7946,21.8247,21.7886,21.8187,116200.0
2009-07-21 15:20:00,36.29,36.35,36.24,36.3,158300.0,21.8187,21.8548,21.7886,21.8247,158300.0
2009-07-21 15:30:00,36.31,36.36,36.25,36.27,172000.0,21.8307,21.8608,21.7946,21.8067,172000.0
2009-07-21 15:40:00,36.27,36.32,36.26,36.29,350300.0,21.8067,21.8367,21.8007,21.8187,350300.0
2009-07-21 15:50:00,36.29,36.41,36.28,36.4,428600.0,21.8187,21.8908,21.8127,21.8848,428600.0
2009-07-22 09:30:00,36.01,36.34,35.97,36.33,312500.0,21.6503,21.8487,21.6263,21.8427,312500.0
2009-07-22 09:40:00,36.33,36.45,36.11,36.2,332300.0,21.8427,21.9149,21.7105,21.7646,332300.0
2009-07-22 09:50:00,36.2,36.36,36.13,36.2,254800.0,21.7646,21.8608,21.7225,21.7646,254800.0
2009-07-22 10:00:00,36.21,36.39,36.11,36.13,204800.0,21.7706,21.8788,21.7105,21.7225,204800.0
2009-07-22 10:10:00,36.13,36.15,35.9,35.96,249600.0,21.7225,21.7345,21.5842,21.6203,249600.0
2009-07-22 10:20:00,35.95,36.01,35.77,35.79,111700.0,21.6143,21.6503,21.506,21.5181,111700.0
2009-07-22 10:30:00,35.79,35.85,35.66,35.69,156300.0,21.5181,21.5541,21.4399,21.4579,156300.0
2009-07-22 10:40:00,35.69,35.76,35.65,35.68,157200.0,21.4579,21.5,21.4339,21.4519,157200.0
2009-07-22 10:50:00,35.69,35.83,35.61,35.8,250800.0,21.4579,21.5421,21.4099,21.5241,250800.0
2009-07-22 11:00:00,35.8,35.82,35.71,35.79,114600.0,21.5241,21.5361,21.47,21.5181,114600.0
2009-07-22 11:10:00,35.79,35.9,35.77,35.9,74800.0,21.5181,21.5842,21.506,21.5842,74800.0
2009-07-22 11:20:00,35.9,35.95,35.83,35.85,125500.0,21.5842,21.6143,21.5421,21.5541,125500.0
2009-07-22 11:30:00,35.84,35.9,35.75,35.81,85500.0,21.5481,21.5842,21.494,21.5301,85500.0
2009-07-22 11:40:00,35.8,35.86,35.7,35.72,96900.0,21.5241,21.5602,21.464,21.476,96900.0
2009-07-22 11:50:00,35.75,35.83,35.66,35.82,147900.0,21.494,21.5421,21.4399,21.5361,147900.0
2009-07-22 12:00:00,35.84,35.98,35.82,35.95,91600.0,21.5481,21.6323,21.5361,21.6143,91600.0
2009-07-22 12:10:00,35.94,35.95,35.77,35.9,92500.0,21.6083,21.6143,21.506,21.5842,92500.0
2009-07-22 12:20:00,35.9,36.07,35.9,36.04,104200.0,21.5842,21.6864,21.5842,21.6684,104200.0
2009-07-22 12:30:00,36.05,36.19,36.05,36.09,65000.0,21.6744,21.7586,21.6744,21.6984,65000.0
2009-07-22 12:40:00,36.08,36.15,36.0,36.14,62500.0,21.6924,21.7345,21.6443,21.7285,62500.0
2009-07-22 12:50:00,36.14,36.17,36.07,36.17,88300.0,21.7285,21.7465,21.6864,21.7465,88300.0
2009-07-22 13:00:00,36.17,36.24,36.15,36.24,66700.0,21.7465,21.7886,21.7345,21.7886,66700.0
2009-07-22 13:10:00,36.23,36.34,36.21,36.3,101500.0,21.7826,21.8487,21.7706,21.8247,101500.0
2009-07-22 13:20:00,36.29,36.32,36.15,36.15,78600.0,21.8187,21.8367,21.7345,21.7345,78600.0
2009-07-22 13:30:00,36.14,36.21,36.09,36.18,121600.0,21.7285,21.7706,21.6984,21.7526,121600.0
2009-07-22 13:40:00,36.17,36.17,36.03,36.12,77600.0,21.7465,21.7465,21.6624,21.7165,77600.0
2009-07-22 13:50:00,36.12,36.25,36.09,36.25,63800.0,21.7165,21.7946,21.6984,21.7946,63800.0
2009-07-22 14:00:00,36.23,36.28,36.13,36.14,107900.0,21.7826,21.8127,21.7225,21.7285,107900.0
2009-07-22 14:10:00,36.14,36.18,36.04,36.1,75800.0,21.7285,21.7526,21.6684,21.7045,75800.0
2009-07-22 14:20:00,36.09,36.09,35.97,35.99,59300.0,21.6984,21.6984,21.6263,21.6383,59300.0
2009-07-22 14:30:00,35.98,36.03,35.95,35.97,78000.0,21.6323,21.6624,21.6143,21.6263,78000.0
2009-07-22 14:40:00,35.96,36.07,35.93,35.95,94200.0,21.6203,21.6864,21.6022,21.6143,94200.0
2009-07-22 14:50:00,35.96,36.01,35.92,36.0,81000.0,21.6203,21.6503,21.5962,21.6443,81000.0
2009-07-22 15:00:00,36.01,36.09,35.94,35.94,116400.0,21.6503,21.6984,21.6083,21.6083,116400.0
2009-07-22 15:10:00,35.95,36.03,35.89,36.02,138100.0,21.6143,21.6624,21.5782,21.6564,138100.0
2009-07-22 15:20:00,36.02,36.04,35.78,35.79,437700.0,21.6564,21.6684,21.5121,21.5181,437700.0
2009-07-22 15:30:00,35.79,35.95,35.79,35.89,350000.0,21.5181,21.6143,21.5181,21.5782,350000.0
2009-07-22 15:40:00,35.89,35.96,35.84,35.86,334100.0,21.5782,21.6203,21.5481,21.5602,334100.0
2009-07-22 15:50:00,35.86,35.95,35.85,35.87,282600.0,21.5602,21.6143,21.5541,21.5662,282600.0
2009-07-23 09:30:00,36.02,36.2,35.57,35.71,162900.0,21.6564,21.7646,21.3858,21.47,162900.0
2009-07-23 09:40:00,35.71,35.96,35.67,35.81,146200.0,21.47,21.6203,21.4459,21.5301,146200.0
2009-07-23 09:50:00,35.81,36.22,35.81,36.22,218900.0,21.5301,21.7766,21.5301,21.7766,218900.0
2009-07-23 10:00:00,36.22,36.35,36.09,36.34,204900.0,21.7766,21.8548,21.6984,21.8487,204900.0
2009-07-23 10:10:00,36.34,36.58,36.34,36.51,205800.0,21.8487,21.993,21.8487,21.951,205800.0
2009-07-23 10:20:00,36.52,36.53,36.25,36.27,101700.0,21.957,21.963,21.7946,21.8067,101700.0
2009-07-23 10:30:00,36.27,36.5,36.24,36.42,141300.0,21.8067,21.9449,21.7886,21.8968,141300.0
2009-07-23 10:40:00,36.41,36.44,36.33,36.35,55900.0,21.8908,21.9089,21.8427,21.8548,55900.0
2009-07-23 10:50:00,36.35,36.47,36.3,36.44,73900.0,21.8548,21.9269,21.8247,21.9089,73900.0
2009-07-23 11:00:00,36.45,36.74,36.44,36.61,95200.0,21.9149,22.0892,21.9089,22.0111,95200.0
2009-07-23 11:10:00,36.62,36.82,36.6,36.76,90000.0,22.0171,22.1373,22.0051,22.1013,90000.0
2009-07-23 11:20:00,36.76,36.93,36.75,36.88,95700.0,22.1013,22.2035,22.0953,22.1734,95700.0
2009-07-23 11:30:00,36.88,37.0,36.88,36.98,122900.0,22.1734,22.2456,22.1734,22.2335,122900.0
2009-07-23 11:40:00,36.97,37.29,36.97,37.27,202500.0,22.2275,22.4199,22.2275,22.4079,202500.0
2009-07-23 11:50:00,37.27,37.33,37.25,37.27,118600.0,22.4079,22.444,22.3959,22.4079,118600.0
2009-07-23 12:00:00,37.26,37.3,37.24,37.27,101600.0,22.4019,22.4259,22.3899,22.4079,101600.0
2009-07-23 12:10:00,37.27,37.3,37.23,37.28,63400.0,22.4079,22.4259,22.3838,22.4139,63400.0
2009-07-23 12:20:00,37.28,37.3,37.25,37.3,52900.0,22.4139,22.4259,22.3959,22.4259,52900.0
2009-07-23 12:30:00,37.31,37.35,37.15,37.2,151500.0,22.4319,22.456,22.3357,22.3658,151500.0
2009-07-23 12:40:00,37.2,37.2,37.09,37.18,100800.0,22.3658,22.3658,22.2997,22.3538,100800.0
2009-07-23 12:50:00,37.18,37.31,37.12,37.27,64900.0,22.3538,22.4319,22.3177,22.4079,64900.0
2009-07-23 13:00:00,37.26,37.27,37.18,37.27,83000.0,22.4019,22.4079,22.3538,22.4079,83000.0
2009-07-23 13:10:00,37.27,37.27,37.12,37.13,67900.0,22.4079,22.4079,22.3177,22.3237,67900.0
2009-07-23 13:20:00,37.12,37.26,37.11,37.22,70400.0,22.3177,22.4019,22.3117,22.3778,70400.0
2009-07-23 13:30:00,37.21,37.4,37.2,37.36,71700.0,22.3718,22.4861,22.3658,22.462,71700.0
2009-07-23 13:40:00,37.36,37.43,37.33,37.35,148600.0,22.462,22.5041,22.444,22.456,148600.0
2009-07-23 13:50:00,37.35,37.38,37.3,37.3,93100.0,22.456,22.474,22.4259,22.4259,93100.0
2009-07-23 14:00:00,37.3,37.32,37.23,37.25,78300.0,22.4259,22.438,22.3838,22.3959,78300.0
2009-07-23 14:10:00,37.25,37.3,37.22,37.23,60500.0,22.3959,22.4259,22.3778,22.3838,60500.0
2009-07-23 14:20:00,37.24,37.3,37.19,37.28,124400.0,22.3899,22.4259,22.3598,22.4139,124400.0
2009-07-23 14:30:00,37.27,37.3,37.15,37.19,107200.0,22.4079,22.4259,22.3357,22.3598,107200.0
2009-07-23 14:40:00,37.18,37.28,37.18,37.27,68800.0,22.3538,22.4139,22.3538,22.4079,68800.0
2009-07-23 14:50:00,37.26,37.3,37.23,37.3,71700.0,22.4019,22.4259,22.3838,22.4259,71700.0
2009-07-23 15:00:00,37.3,37.32,37.21,37.22,116700.0,22.4259,22.438,22.3718,22.3778,116700.0
2009-07-23 15:10:00,37.21,37.32,37.18,37.23,138000.0,22.3718,22.438,22.3538,22.3838,138000.0
2009-07-23 15:20:00,37.23,37.28,37.18,37.24,142000.0,22.3838,22.4139,22.3538,22.3899,142000.0
2009-07-23 15:30:00,37.24,37.24,37.09,37.13,249900.0,22.3899,22.3899,22.2997,22.3237,249900.0
2009-07-23 15:40:00,37.13,37.24,37.09,37.1,218500.0,22.3237,22.3899,22.2997,22.3057,218500.0
2009-07-23 15:50:00,37.1,37.17,36.99,37.07,516200.0,22.3057,22.3478,22.2395,22.2876,516200.0
2009-07-24 09:30:00,36.81,36.98,36.3,36.73,270200.0,22.1313,22.2335,21.8247,22.0832,270200.0
2009-07-24 09:40:00,36.73,36.83,36.57,36.6,195400.0,22.0832,22.1434,21.987,22.0051,195400.0
2009-07-24 09:50:00,36.6,36.63,36.35,36.39,230300.0,22.0051,22.0231,21.8548,21.8788,230300.0
2009-07-24 10:00:00,36.39,36.44,36.22,36.22,178600.0,21.8788,21.9089,21.7766,21.7766,178600.0
2009-07-24 10:10:00,36.22,36.3,36.06,36.16,212500.0,21.7766,21.8247,21.6804,21.7405,212500.0
2009-07-24 10:20:00,36.16,36.45,36.16,36.45,223600.0,21.7405,21.9149,21.7405,21.9149,223600.0
2009-07-24 10:30:00,36.43,36.43,36.18,36.22,91000.0,21.9029,21.9029,21.7526,21.7766,91000.0
2009-07-24 10:40:00,36.23,36.3,36.15,36.24,56200.0,21.7826,21.8247,21.7345,21.7886,56200.0
2009-07-24 10:50:00,36.22,36.25,36.1,36.18,102300.0,21.7766,21.7946,21.7045,21.7526,102300.0
2009-07-24 11:00:00,36.17,36.27,36.15,36.23,69000.0,21.7465,21.8067,21.7345,21.7826,69000.0
2009-07-24 11:10:00,36.23,36.32,36.21,36.26,119000.0,21.7826,21.8367,21.7706,21.8007,119000.0
2009-07-24 11:20:00,36.28,36.4,36.26,36.38,96900.0,21.8127,21.8848,21.8007,21.8728,96900.0
2009-07-24 11:30:00,36.39,36.46,36.36,36.4,61500.0,21.8788,21.9209,21.8608,21.8848,61500.0
2009-07-24 11:40:00,36.4,36.45,36.33,36.45,58700.0,21.8848,21.9149,21.8427,21.9149,58700.0
2009-07-24 11:50:00,36.45,36.57,36.42,36.54,93700.0,21.9149,21.987,21.8968,21.969,93700.0
2009-07-24 12:00:00,36.52,36.63,36.52,36.57,61900.0,21.957,22.0231,21.957,21.987,61900.0
2009-07-24 12:10:00,36.58,36.58,36.37,36.39,185900.0,21.993,21.993,21.8668,21.8788,185900.0
2009-07-24 12:20:00,36.38,36.4,36.25,36.34,186600.0,21.8728,21.8848,21.7946,21.8487,186600.0
2009-07-24 12:30:00,36.32,36.34,36.24,36.3,75100.0,21.8367,21.8487,21.7886,21.8247,75100.0
2009-07-24 12:40:00,36.3,36.5,36.25,36.47,81200.0,21.8247,21.9449,21.7946,21.9269,81200.0
2009-07-24 12:50:00,36.48,36.52,36.41,36.52,57000.0,21.9329,21.957,21.8908,21.957,57000.0
2009-07-24 13:00:00,36.52,36.53,36.26,36.33,281900.0,21.957,21.963,21.8007,21.8427,281900.0
2009-07-24 13:10:00,36.34,36.36,36.25,36.29,183300.0,21.8487,21.8608,21.7946,21.8187,183300.0
2009-07-24 13:20:00,36.3,36.44,36.25,36.43,61600.0,21.8247,21.9089,21.7946,21.9029,61600.0
2009-07-24 13:30:00,36.43,36.65,36.43,36.62,105500.0,21.9029,22.0351,21.9029,22.0171,105500.0
2009-07-24 13:40:00,36.64,36.66,36.59,36.59,28800.0,22.0291,22.0411,21.9991,21.9991,28800.0
2009-07-24 13:50:00,36.6,36.61,36.5,36.54,44700.0,22.0051,22.0111,21.9449,21.969,44700.0
2009-07-24 14:00:00,36.54,36.7,36.52,36.7,70600.0,21.969,22.0652,21.957,22.0652,70600.0
2009-07-24 14:10:00,36.69,36.71,36.65,36.65,49300.0,22.0592,22.0712,22.0351,22.0351,49300.0
2009-07-24 14:20:00,36.65,36.65,36.54,36.65,49600.0,22.0351,22.0351,21.969,22.0351,49600.0
2009-07-24 14:30:00,36.65,36.69,36.63,36.65,22200.0,22.0351,22.0592,22.0231,22.0351,22200.0
2009-07-24 14:40:00,36.66,36.74,36.6,36.61,113300.0,22.0411,22.0892,22.0051,22.0111,113300.0
2009-07-24 14:50:00,36.62,36.62,36.3,36.44,417600.0,22.0171,22.0171,21.8247,21.9089,417600.0
2009-07-24 15:00:00,36.44,36.51,36.41,36.5,47400.0,21.9089,21.951,21.8908,21.9449,47400.0
2009-07-24 15:10:00,36.51,36.59,36.51,36.52,39300.0,21.951,21.9991,21.951,21.957,39300.0
2009-07-24 15:20:00,36.53,36.64,36.48,36.5,197300.0,21.963,22.0291,21.9329,21.9449,197300.0
2009-07-24 15:30:00,36.5,36.54,36.44,36.5,114500.0,21.9449,21.969,21.9089,21.9449,114500.0
2009-07-24 15:40:00,36.49,36.54,36.46,36.53,133500.0,21.9389,21.969,21.9209,21.963,133500.0
2009-07-24 15:50:00,36.52,36.55,36.48,36.5,273500.0,21.957,21.975,21.9329,21.9449,273500.0
2009-07-27 09:30:00,36.57,36.58,35.68,35.87,202700.0,21.987,21.993,21.4519,21.5662,202700.0
2009-07-27 09:40:00,35.87,36.32,35.85,36.04,288600.0,21.5662,21.8367,21.5541,21.6684,288600.0
2009-07-27 09:50:00,36.04,36.15,36.02,36.04,163000.0,21.6684,21.7345,21.6564,21.6684,163000.0
2009-07-27 10:00:00,36.05,36.21,35.98,35.98,282100.0,21.6744,21.7706,21.6323,21.6323,282100.0
2009-07-27 10:10:00,36.0,36.05,35.75,35.92,164900.0,21.6443,21.6744,21.494,21.5962,164900.0
2009-07-27 10:20:00,35.93,35.93,35.8,35.85,128000.0,21.6022,21.6022,21.5241,21.5541,128000.0
2009-07-27 10:30:00,35.85,35.87,35.61,35.76,148500.0,21.5541,21.5662,21.4099,21.5,148500.0
2009-07-27 10:40:00,35.76,35.9,35.67,35.88,72700.0,21.5,21.5842,21.4459,21.5722,72700.0
2009-07-27 10:50:00,35.87,35.93,35.8,35.93,59700.0,21.5662,21.6022,21.5241,21.6022,59700.0
2009-07-27 11:00:00,35.94,36.07,35.94,35.96,106100.0,21.6083,21.6864,21.6083,21.6203,106100.0
2009-07-27 11:10:00,35.97,36.02,35.96,35.98,40900.0,21.6263,21.6564,21.6203,21.6323,40900.0
2009-07-27 11:20:00,35.98,36.05,35.97,35.99,79200.0,21.6323,21.6744,21.6263,21.6383,79200.0
2009-07-27 11:30:00,35.98,36.01,35.88,35.88,78200.0,21.6323,21.6503,21.5722,21.5722,78200.0
2009-07-27 11:40:00,35.89,36.0,35.89,35.97,77400.0,21.5782,21.6443,21.5782,21.6263,77400.0
2009-07-27 11:50:00,35.96,36.01,35.91,35.93,41700.0,21.6203,21.6503,21.5902,21.6022,41700.0
2009-07-27 12:00:00,35.94,35.97,35.91,35.97,41100.0,21.6083,21.6263,21.5902,21.6263,41100.0
2009-07-27 12:10:00,35.97,36.04,35.97,36.03,43300.0,21.6263,21.6684,21.6263,21.6624,43300.0
2009-07-27 12:20:00,36.03,36.04,35.96,36.0,44600.0,21.6624,21.6684,21.6203,21.6443,44600.0
2009-07-27 12:30:00,36.0,36.02,35.91,35.97,30800.0,21.6443,21.6564,21.5902,21.6263,30800.0
2009-07-27 12:40:00,35.97,35.99,35.87,35.93,33200.0,21.6263,21.6383,21.5662,21.6022,33200.0
2009-07-27 12:50:00,35.92,35.97,35.84,35.88,99300.0,21.5962,21.6263,21.5481,21.5722,99300.0
2009-07-27 13:00:00,35.89,35.89,35.8,35.85,54300.0,21.5782,21.5782,21.5241,21.5541,54300.0
2009-07-27 13:10:00,35.84,35.85,35.71,35.74,55000.0,21.5481,21.5541,21.47,21.488,55000.0
2009-07-27 13:20:00,35.75,35.75,35.64,35.65,49800.0,21.494,21.494,21.4279,21.4339,49800.0
2009-07-27 13:30:00,35.66,35.7,35.64,35.7,28300.0,21.4399,21.464,21.4279,21.464,28300.0
2009-07-27 13:40:00,35.69,35.8,35.69,35.8,41200.0,21.4579,21.5241,21.4579,21.5241,41200.0
2009-07-27 13:50:00,35.8,35.92,35.8,35.87,55400.0,21.5241,21.5962,21.5241,21.5662,55400.0
2009-07-27 14:00:00,35.88,35.92,35.73,35.76,164000.0,21.5722,21.5962,21.482,21.5,164000.0
2009-07-27 14:10:00,35.76,35.84,35.73,35.8,271000.0,21.5,21.5481,21.482,21.5241,271000.0
2009-07-27 14:20:00,35.8,35.83,35.73,35.79,210100.0,21.5241,21.5421,21.482,21.5181,210100.0
2009-07-27 14:30:00,35.79,35.81,35.74,35.79,464700.0,21.5181,21.5301,21.488,21.5181,464700.0
2009-07-27 14:40:00,35.79,35.96,35.78,35.92,117100.0,21.5181,21.6203,21.5121,21.5962,117100.0
2009-07-27 14:50:00,35.91,35.92,35.86,35.9,61600.0,21.5902,21.5962,21.5602,21.5842,61600.0
2009-07-27 15:00:00,35.91,35.97,35.9,35.96,264400.0,21.5902,21.6263,21.5842,21.6203,264400.0
2009-07-27 15:10:00,35.96,35.96,35.78,35.83,215600.0,21.6203,21.6203,21.5121,21.5421,215600.0
2009-07-27 15:20:00,35.83,35.94,35.8,35.89,206300.0,21.5421,21.6083,21.5241,21.5782,206300.0
2009-07-27 15:30:00,35.9,35.93,35.85,35.89,130900.0,21.5842,21.6022,21.5541,21.5782,130900.0
2009-07-27 15:40:00,35.9,35.93,35.86,35.91,238000.0,21.5842,21.6022,21.5602,21.5902,238000.0
2009-07-27 15:50:00,35.91,36.04,35.9,36.04,412200.0,21.5902,21.6684,21.5842,21.6684,412200.0
2009-07-28 09:30:00,36.26,36.9,36.23,36.76,485200.0,21.8007,22.1854,21.7826,22.1013,485200.0
2009-07-28 09:40:00,36.78,37.38,36.76,37.21,490500.0,22.1133,22.474,22.1013,22.3718,490500.0
2009-07-28 09:50:00,37.21,37.24,37.0,37.19,301100.0,22.3718,22.3899,22.2456,22.3598,301100.0
2009-07-28 10:00:00,37.19,37.21,36.69,36.8,301600.0,22.3598,22.3718,22.0592,22.1253,301600.0
2009-07-28 10:10:00,36.81,36.88,36.58,36.66,221500.0,22.1313,22.1734,21.993,22.0411,221500.0
2009-07-28 10:20:00,36.65,36.65,36.5,36.6,324200.0,22.0351,22.0351,21.9449,22.0051,324200.0
2009-07-28 10:30:00,36.6,36.86,36.55,36.82,163200.0,22.0051,22.1614,21.975,22.1373,163200.0
2009-07-28 10:40:00,36.82,36.87,36.76,36.86,112000.0,22.1373,22.1674,22.1013,22.1614,112000.0
2009-07-28 10:50:00,36.85,36.87,36.74,36.83,78200.0,22.1554,22.1674,22.0892,22.1434,78200.0
2009-07-28 11:00:00,36.82,36.85,36.65,36.67,104600.0,22.1373,22.1554,22.0351,22.0472,104600.0
2009-07-28 11:10:00,36.66,36.78,36.6,36.78,115400.0,22.0411,22.1133,22.0051,22.1133,115400.0
2009-07-28 11:20:00,36.78,36.98,36.77,36.96,276700.0,22.1133,22.2335,22.1073,22.2215,276700.0
2009-07-28 11:30:00,36.96,37.0,36.77,36.91,220600.0,22.2215,22.2456,22.1073,22.1915,220600.0
2009-07-28 11:40:00,36.92,37.05,36.86,36.99,90400.0,22.1975,22.2756,22.1614,22.2395,90400.0
2009-07-28 11:50:00,36.99,37.11,36.95,37.0,117400.0,22.2395,22.3117,22.2155,22.2456,117400.0
2009-07-28 12:00:00,37.0,37.0,36.87,37.0,89700.0,22.2456,22.2456,22.1674,22.2456,89700.0
2009-07-28 12:10:00,37.0,37.11,36.94,36.99,155300.0,22.2456,22.3117,22.2095,22.2395,155300.0
2009-07-28 12:20:00,36.99,37.03,36.84,36.88,153900.0,22.2395,22.2636,22.1494,22.1734,153900.0
2009-07-28 12:30:00,36.89,37.02,36.87,37.0,65100.0,22.1794,22.2576,22.1674,22.2456,65100.0
2009-07-28 12:40:00,37.0,37.05,36.95,36.95,101700.0,22.2456,22.2756,22.2155,22.2155,101700.0
2009-07-28 12:50:00,36.93,36.93,36.83,36.91,68500.0,22.2035,22.2035,22.1434,22.1915,68500.0
2009-07-28 13:00:00,36.91,37.04,36.86,37.02,118000.0,22.1915,22.2696,22.1614,22.2576,118000.0
2009-07-28 13:10:00,37.01,37.24,37.01,37.19,251500.0,22.2516,22.3899,22.2516,22.3598,251500.0
2009-07-28 13:20:00,37.2,37.23,37.16,37.16,138800.0,22.3658,22.3838,22.3418,22.3418,138800.0
2009-07-28 13:30:00,37.17,37.27,37.11,37.24,150100.0,22.3478,22.4079,22.3117,22.3899,150100.0
2009-07-28 13:40:00,37.26,37.27,37.19,37.25,96700.0,22.4019,22.4079,22.3598,22.3959,96700.0
2009-07-28 13:50:00,37.25,37.45,37.22,37.38,156600.0,22.3959,22.5161,22.3778,22.474,156600.0
2009-07-28 14:00:00,37.39,37.41,37.29,37.4,141400.0,22.48,22.4921,22.4199,22.4861,141400.0
2009-07-28 14:10:00,37.4,37.41,37.29,37.32,79500.0,22.4861,22.4921,22.4199,22.438,79500.0
2009-07-28 14:20:00,37.32,37.44,37.29,37.43,138000.0,22.438,22.5101,22.4199,22.5041,138000.0
2009-07-28 14:30:00,37.44,37.5,37.39,37.42,210500.0,22.5101,22.5462,22.48,22.4981,210500.0
2009-07-28 14:40:00,37.44,37.47,37.33,37.44,193500.0,22.5101,22.5281,22.444,22.5101,193500.0
2009-07-28 14:50:00,37.44,37.46,37.28,37.3,214500.0,22.5101,22.5221,22.4139,22.4259,214500.0
2009-07-28 15:00:00,37.31,37.33,37.24,37.26,126500.0,22.4319,22.444,22.3899,22.4019,126500.0
2009-07-28 15:10:00,37.26,37.32,37.22,37.25,116200.0,22.4019,22.438,22.3778,22.3959,116200.0
2009-07-28 15:20:00,37.23,37.31,37.16,37.26,197500.0,22.3838,22.4319,22.3418,22.4019,197500.0
2009-07-28 15:30:00,37.26,37.32,37.24,37.26,173700.0,22.4019,22.438,22.3899,22.4019,173700.0
2009-07-28 15:40:00,37.26,37.49,37.23,37.48,275300.0,22.4019,22.5402,22.3838,22.5342,275300.0
2009-07-28 15:50:00,37.48,37.49,37.34,37.41,361400.0,22.5342,22.5402,22.45,22.4921,361400.0
2009-07-29 09:30:00,37.18,37.18,36.87,36.94,115300.0,22.3538,22.3538,22.1674,22.2095,115300.0
2009-07-29 09:40:00,36.95,37.21,36.88,37.18,164800.0,22.2155,22.3718,22.1734,22.3538,164800.0
2009-07-29 09:50:00,37.19,37.3,37.14,37.3,131400.0,22.3598,22.4259,22.3297,22.4259,131400.0
2009-07-29 10:00:00,37.3,37.78,37.3,37.55,309600.0,22.4259,22.7145,22.4259,22.5762,309600.0
2009-07-29 10:10:00,37.55,37.64,37.26,37.26,246300.0,22.5762,22.6304,22.4019,22.4019,246300.0
2009-07-29 10:20:00,37.26,37.41,37.14,37.33,101900.0,22.4019,22.4921,22.3297,22.444,101900.0
2009-07-29 10:30:00,37.34,37.35,37.13,37.13,123600.0,22.45,22.456,22.3237,22.3237,123600.0
2009-07-29 10:40:00,37.13,37.31,37.09,37.22,62000.0,22.3237,22.4319,22.2997,22.3778,62000.0
2009-07-29 10:50:00,37.21,37.36,37.18,37.28,71700.0,22.3718,22.462,22.3538,22.4139,71700.0
2009-07-29 11:00:00,37.29,37.32,37.18,37.3,53900.0,22.4199,22.438,22.3538,22.4259,53900.0
2009-07-29 11:10:00,37.31,37.31,37.03,37.13,97800.0,22.4319,22.4319,22.2636,22.3237,97800.0
2009-07-29 11:20:00,37.12,37.14,36.82,36.86,196800.0,22.3177,22.3297,22.1373,22.1614,196800.0
2009-07-29 11:30:00,36.84,36.88,36.72,36.87,90700.0,22.1494,22.1734,22.0772,22.1674,90700.0
2009-07-29 11:40:00,36.86,36.97,36.82,36.92,87900.0,22.1614,22.2275,22.1373,22.1975,87900.0
2009-07-29 11:50:00,36.94,36.97,36.87,36.95,52900.0,22.2095,22.2275,22.1674,22.2155,52900.0
2009-07-29 12:00:00,36.95,36.97,36.83,36.84,85900.0,22.2155,22.2275,22.1434,22.1494,85900.0
2009-07-29 12:10:00,36.85,36.86,36.81,36.84,40700.0,22.1554,22.1614,22.1313,22.1494,40700.0
2009-07-29 12:20:00,36.85,36.87,36.78,36.78,78200.0,22.1554,22.1674,22.1133,22.1133,78200.0
2009-07-29 12:30:00,36.79,36.85,36.71,36.8,65900.0,22.1193,22.1554,22.0712,22.1253,65900.0
2009-07-29 12:40:00,36.8,36.87,36.8,36.84,20000.0,22.1253,22.1674,22.1253,22.1494,20000.0
2009-07-29 12:50:00,36.85,36.86,36.78,36.81,20700.0,22.1554,22.1614,22.1133,22.1313,20700.0
2009-07-29 13:00:00,36.8,36.81,36.6,36.67,88300.0,22.1253,22.1313,22.0051,22.0472,88300.0
2009-07-29 13:10:00,36.65,36.73,36.61,36.65,60700.0,22.0351,22.0832,22.0111,22.0351,60700.0
2009-07-29 13:20:00,36.65,36.65,36.5,36.51,52600.0,22.0351,22.0351,21.9449,21.951,52600.0
2009-07-29 13:30:00,36.51,36.62,36.5,36.55,102800.0,21.951,22.0171,21.9449,21.975,102800.0
2009-07-29 13:40:00,36.56,36.66,36.55,36.66,90500.0,21.981,22.0411,21.975,22.0411,90500.0
2009-07-29 13:50:00,36.66,36.67,36.59,36.65,25400.0,22.0411,22.0472,21.9991,22.0351,25400.0
2009-07-29 14:00:00,36.65,36.72,36.6,36.65,50000.0,22.0351,22.0772,22.0051,22.0351,50000.0
2009-07-29 14:10:00,36.64,36.75,36.62,36.74,46700.0,22.0291,22.0953,22.0171,22.0892,46700.0
2009-07-29 14:20:00,36.73,36.8,36.65,36.79,64600.0,22.0832,22.1253,22.0351,22.1193,64600.0
2009-07-29 14:30:00,36.75,36.77,36.65,36.68,40800.0,22.0953,22.1073,22.0351,22.0532,40800.0
2009-07-29 14:40:00,36.68,36.68,36.59,36.6,41500.0,22.0532,22.0532,21.9991,22.0051,41500.0
2009-07-29 14:50:00,36.61,36.61,36.48,36.5,51600.0,22.0111,22.0111,21.9329,21.9449,51600.0
2009-07-29 15:00:00,36.5,36.65,36.5,36.62,45200.0,21.9449,22.0351,21.9449,22.0171,45200.0
2009-07-29 15:10:00,36.63,36.79,36.63,36.73,89600.0,22.0231,22.1193,22.0231,22.0832,89600.0
2009-07-29 15:20:00,36.73,36.8,36.73,36.75,54000.0,22.0832,22.1253,22.0832,22.0953,54000.0
2009-07-29 15:30:00,36.75,36.94,36.72,36.89,134300.0,22.0953,22.2095,22.0772,22.1794,134300.0
2009-07-29 15:40:00,36.89,36.98,36.76,36.96,262800.0,22.1794,22.2335,22.1013,22.2215,262800.0
2009-07-29 15:50:00,36.96,36.97,36.87,36.94,356800.0,22.2215,22.2275,22.1674,22.2095,356800.0
2009-07-30 09:30:00,37.25,37.37,37.07,37.24,159500.0,22.3959,22.468,22.2876,22.3899,159500.0
2009-07-30 09:40:00,37.22,37.31,37.08,37.16,122900.0,22.3778,22.4319,22.2937,22.3418,122900.0
2009-07-30 09:50:00,37.16,37.28,37.08,37.09,352000.0,22.3418,22.4139,22.2937,22.2997,352000.0
2009-07-30 10:00:00,37.12,37.2,36.95,37.03,202200.0,22.3177,22.3658,22.2155,22.2636,202200.0
2009-07-30 10:10:00,37.03,37.03,36.79,36.93,259700.0,22.2636,22.2636,22.1193,22.2035,259700.0
2009-07-30 10:20:00,36.94,37.04,36.85,37.01,264300.0,22.2095,22.2696,22.1554,22.2516,264300.0
2009-07-30 10:30:00,37.01,37.27,37.01,37.27,167100.0,22.2516,22.4079,22.2516,22.4079,167100.0
2009-07-30 10:40:00,37.26,37.46,37.17,37.42,140400.0,22.4019,22.5221,22.3478,22.4981,140400.0
2009-07-30 10:50:00,37.42,37.6,37.4,37.59,260000.0,22.4981,22.6063,22.4861,22.6003,260000.0
2009-07-30 11:00:00,37.59,37.64,37.45,37.54,168500.0,22.6003,22.6304,22.5161,22.5702,168500.0
2009-07-30 11:10:00,37.54,37.58,37.52,37.55,106800.0,22.5702,22.5943,22.5582,22.5762,106800.0
2009-07-30 11:20:00,37.55,37.6,37.54,37.55,110900.0,22.5762,22.6063,22.5702,22.5762,110900.0
2009-07-30 11:30:00,37.55,37.59,37.46,37.48,52600.0,22.5762,22.6003,22.5221,22.5342,52600.0
2009-07-30 11:40:00,37.47,37.47,37.23,37.28,123600.0,22.5281,22.5281,22.3838,22.4139,123600.0
2009-07-30 11:50:00,37.27,37.28,37.07,37.1,86300.0,22.4079,22.4139,22.2876,22.3057,86300.0
2009-07-30 12:00:00,37.09,37.18,37.01,37.16,83300.0,22.2997,22.3538,22.2516,22.3418,83300.0
2009-07-30 12:10:00,37.16,37.2,37.05,37.11,115200.0,22.3418,22.3658,22.2756,22.3117,115200.0
2009-07-30 12:20:00,37.11,37.14,37.0,37.01,46800.0,22.3117,22.3297,22.2456,22.2516,46800.0
2009-07-30 12:30:00,37.0,37.16,37.0,37.08,105300.0,22.2456,22.3418,22.2456,22.2937,105300.0
2009-07-30 12:40:00,37.08,37.12,37.03,37.07,42300.0,22.2937,22.3177,22.2636,22.2876,42300.0
2009-07-30 12:50:00,37.06,37.15,37.04,37.14,59000.0,22.2816,22.3357,22.2696,22.3297,59000.0
2009-07-30 13:00:00,37.14,37.25,37.12,37.24,192200.0,22.3297,22.3959,22.3177,22.3899,192200.0
2009-07-30 13:10:00,37.25,37.26,37.14,37.2,79900.0,22.3959,22.4019,22.3297,22.3658,79900.0
2009-07-30 13:20:00,37.2,37.27,37.16,37.18,76000.0,22.3658,22.4079,22.3418,22.3538,76000.0
2009-07-30 13:30:00,37.18,37.22,37.11,37.15,64600.0,22.3538,22.3778,22.3117,22.3357,64600.0
2009-07-30 13:40:00,37.15,37.28,37.15,37.15,231800.0,22.3357,22.4139,22.3357,22.3357,231800.0
2009-07-30 13:50:00,37.17,37.24,37.07,37.08,33900.0,22.3478,22.3899,22.2876,22.2937,33900.0
2009-07-30 14:00:00,37.07,37.11,37.04,37.05,103400.0,22.2876,22.3117,22.2696,22.2756,103400.0
2009-07-30 14:10:00,37.05,37.08,37.03,37.05,27400.0,22.2756,22.2937,22.2636,22.2756,27400.0
2009-07-30 14:20:00,37.04,37.08,37.0,37.06,64400.0,22.2696,22.2937,22.2456,22.2816,64400.0
2009-07-30 14:30:00,37.06,37.08,37.01,37.03,61600.0,22.2816,22.2937,22.2516,22.2636,61600.0
2009-07-30 14:40:00,37.03,37.05,37.0,37.01,43600.0,22.2636,22.2756,22.2456,22.2516,43600.0
2009-07-30 14:50:00,37.01,37.06,37.0,37.01,47200.0,22.2516,22.2816,22.2456,22.2516,47200.0
2009-07-30 15:00:00,37.02,37.15,37.01,37.15,74900.0,22.2576,22.3357,22.2516,22.3357,74900.0
2009-07-30 15:10:00,37.16,37.21,37.13,37.21,99700.0,22.3418,22.3718,22.3237,22.3718,99700.0
2009-07-30 15:20:00,37.21,37.22,37.1,37.15,112800.0,22.3718,22.3778,22.3057,22.3357,112800.0
2009-07-30 15:30:00,37.15,37.15,36.86,36.88,180300.0,22.3357,22.3357,22.1614,22.1734,180300.0
2009-07-30 15:40:00,36.87,36.92,36.59,36.73,315500.0,22.1674,22.1975,21.9991,22.0832,315500.0
2009-07-30 15:50:00,36.74,36.85,36.68,36.7,311100.0,22.0892,22.1554,22.0532,22.0652,311100.0
2009-07-31 09:30:00,36.71,37.16,36.71,36.97,161200.0,22.0712,22.3418,22.0712,22.2275,161200.0
2009-07-31 09:40:00,36.97,37.41,36.96,37.36,184600.0,22.2275,22.4921,22.2215,22.462,184600.0
2009-07-31 09:50:00,37.36,37.4,37.07,37.07,291400.0,22.462,22.4861,22.2876,22.2876,291400.0
2009-07-31 10:00:00,37.06,37.25,36.85,37.22,311400.0,22.2816,22.3959,22.1554,22.3778,311400.0
2009-07-31 10:10:00,37.22,37.34,37.15,37.29,192900.0,22.3778,22.45,22.3357,22.4199,192900.0
2009-07-31 10:20:00,37.29,37.43,37.21,37.24,145200.0,22.4199,22.5041,22.3718,22.3899,145200.0
2009-07-31 10:30:00,37.24,37.28,37.21,37.24,75000.0,22.3899,22.4139,22.3718,22.3899,75000.0
2009-07-31 10:40:00,37.24,37.44,37.24,37.41,113100.0,22.3899,22.5101,22.3899,22.4921,113100.0
2009-07-31 10:50:00,37.42,37.57,37.41,37.5,209800.0,22.4981,22.5883,22.4921,22.5462,209800.0
2009-07-31 11:00:00,37.49,37.55,37.46,37.49,143800.0,22.5402,22.5762,22.5221,22.5402,143800.0
2009-07-31 11:10:00,37.49,37.6,37.49,37.53,183100.0,22.5402,22.6063,22.5402,22.5642,183100.0
2009-07-31 11:20:00,37.52,37.6,37.5,37.53,101600.0,22.5582,22.6063,22.5462,22.5642,101600.0
2009-07-31 11:30:00,37.53,37.53,37.39,37.41,134200.0,22.5642,22.5642,22.48,22.4921,134200.0
2009-07-31 11:40:00,37.4,37.52,37.39,37.52,108500.0,22.4861,22.5582,22.48,22.5582,108500.0
2009-07-31 11:50:00,37.52,37.69,37.52,37.65,92200.0,22.5582,22.6604,22.5582,22.6364,92200.0
2009-07-31 12:00:00,37.65,37.68,37.54,37.56,47700.0,22.6364,22.6544,22.5702,22.5823,47700.0
2009-07-31 12:10:00,37.56,37.57,37.49,37.56,64000.0,22.5823,22.5883,22.5402,22.5823,64000.0
2009-07-31 12:20:00,37.56,37.61,37.54,37.59,48900.0,22.5823,22.6123,22.5702,22.6003,48900.0
2009-07-31 12:30:00,37.59,37.59,37.49,37.52,44200.0,22.6003,22.6003,22.5402,22.5582,44200.0
2009-07-31 12:40:00,37.51,37.52,37.47,37.5,62700.0,22.5522,22.5582,22.5281,22.5462,62700.0
2009-07-31 12:50:00,37.5,37.5,37.42,37.47,54000.0,22.5462,22.5462,22.4981,22.5281,54000.0
2009-07-31 13:00:00,37.47,37.48,37.4,37.41,91400.0,22.5281,22.5342,22.4861,22.4921,91400.0
2009-07-31 13:10:00,37.41,37.42,37.4,37.4,24300.0,22.4921,22.4981,22.4861,22.4861,24300.0
2009-07-31 13:20:00,37.4,37.43,37.36,37.42,54300.0,22.4861,22.5041,22.462,22.4981,54300.0
2009-07-31 13:30:00,37.43,37.47,37.38,37.39,39600.0,22.5041,22.5281,22.474,22.48,39600.0
2009-07-31 13:40:00,37.39,37.48,37.37,37.43,38500.0,22.48,22.5342,22.468,22.5041,38500.0
2009-07-31 13:50:00,37.45,37.48,37.42,37.47,52200.0,22.5161,22.5342,22.4981,22.5281,52200.0
2009-07-31 14:00:00,37.47,37.54,37.47,37.54,58400.0,22.5281,22.5702,22.5281,22.5702,58400.0
2009-07-31 14:10:00,37.54,37.65,37.54,37.62,127800.0,22.5702,22.6364,22.5702,22.6183,127800.0
2009-07-31 14:20:00,37.63,37.72,37.57,37.66,362900.0,22.6243,22.6784,22.5883,22.6424,362900.0
2009-07-31 14:30:00,37.66,37.68,37.5,37.51,190000.0,22.6424,22.6544,22.5462,22.5522,190000.0
2009-07-31 14:40:00,37.5,37.52,37.36,37.46,68700.0,22.5462,22.5582,22.462,22.5221,68700.0
2009-07-31 14:50:00,37.45,37.46,37.32,37.35,194600.0,22.5161,22.5221,22.438,22.456,194600.0
2009-07-31 15:00:00,37.36,37.46,37.32,37.44,79600.0,22.462,22.5221,22.438,22.5101,79600.0
2009-07-31 15:10:00,37.43,37.54,37.41,37.53,48900.0,22.5041,22.5702,22.4921,22.5642,48900.0
2009-07-31 15:20:00,37.52,37.7,37.52,37.62,153600.0,22.5582,22.6664,22.5582,22.6183,153600.0
2009-07-31 15:30:00,37.61,37.62,37.44,37.46,132000.0,22.6123,22.6183,22.5101,22.5221,132000.0
2009-07-31 15:40:00,37.45,37.46,37.32,37.39,227500.0,22.5161,22.5221,22.438,22.48,227500.0
2009-07-31 15:50:00,37.39,37.39,37.3,37.31,408700.0,22.48,22.48,22.4259,22.4319,408700.0
2009-08-03 09:30:00,37.94,37.99,37.64,37.9,265700.0,22.8107,22.8408,22.6304,22.7867,265700.0
2009-08-03 09:40:00,37.9,38.0,37.63,37.77,229000.0,22.7867,22.8468,22.6243,22.7085,229000.0
2009-08-03 09:50:00,37.78,37.81,37.61,37.74,187800.0,22.7145,22.7326,22.6123,22.6905,187800.0
2009-08-03 10:00:00,37.74,37.96,37.46,37.46,272600.0,22.6905,22.8227,22.5221,22.5221,272600.0
2009-08-03 10:10:00,37.45,37.84,37.45,37.61,169000.0,22.5161,22.7506,22.5161,22.6123,169000.0
2009-08-03 10:20:00,37.61,37.85,37.61,37.73,92100.0,22.6123,22.7566,22.6123,22.6845,92100.0
2009-08-03 10:30:00,37.74,37.96,37.74,37.88,103500.0,22.6905,22.8227,22.6905,22.7746,103500.0
2009-08-03 10:40:00,37.88,37.89,37.76,37.83,47600.0,22.7746,22.7807,22.7025,22.7446,47600.0
2009-08-03 10:50:00,37.83,37.88,37.59,37.62,73200.0,22.7446,22.7746,22.6003,22.6183,73200.0
2009-08-03 11:00:00,37.64,37.72,37.59,37.72,66100.0,22.6304,22.6784,22.6003,22.6784,66100.0
2009-08-03 11:10:00,37.72,37.74,37.53,37.61,83900.0,22.6784,22.6905,22.5642,22.6123,83900.0
2009-08-03 11:20:00,37.61,37.68,37.54,37.64,61700.0,22.6123,22.6544,22.5702,22.6304,61700.0
2009-08-03 11:30:00,37.66,37.7,37.62,37.7,27500.0,22.6424,22.6664,22.6183,22.6664,27500.0
2009-08-03 11:40:00,37.7,37.75,37.65,37.71,61900.0,22.6664,22.6965,22.6364,22.6724,61900.0
2009-08-03 11:50:00,37.72,37.72,37.66,37.72,44800.0,22.6784,22.6784,22.6424,22.6784,44800.0
2009-08-03 12:00:00,37.72,37.81,37.7,37.78,69400.0,22.6784,22.7326,22.6664,22.7145,69400.0
2009-08-03 12:10:00,37.78,37.8,37.67,37.68,65300.0,22.7145,22.7265,22.6484,22.6544,65300.0
2009-08-03 12:20:00,37.68,37.77,37.64,37.74,73100.0,22.6544,22.7085,22.6304,22.6905,73100.0
2009-08-03 12:30:00,37.75,37.85,37.68,37.73,58400.0,22.6965,22.7566,22.6544,22.6845,58400.0
2009-08-03 12:40:00,37.73,37.82,37.71,37.8,48400.0,22.6845,22.7386,22.6724,22.7265,48400.0
2009-08-03 12:50:00,37.79,37.8,37.75,37.78,31500.0,22.7205,22.7265,22.6965,22.7145,31500.0
2009-08-03 13:00:00,37.79,37.89,37.79,37.85,63200.0,22.7205,22.7807,22.7205,22.7566,63200.0
2009-08-03 13:10:00,37.84,37.89,37.78,37.82,37100.0,22.7506,22.7807,22.7145,22.7386,37100.0
2009-08-03 13:20:00,37.81,37.89,37.79,37.82,37600.0,22.7326,22.7807,22.7205,22.7386,37600.0
2009-08-03 13:30:00,37.84,37.9,37.83,37.89,45100.0,22.7506,22.7867,22.7446,22.7807,45100.0
2009-08-03 13:40:00,37.9,38.0,37.9,37.96,99500.0,22.7867,22.8468,22.7867,22.8227,99500.0
2009-08-03 13:50:00,37.96,37.97,37.89,37.93,78700.0,22.8227,22.8288,22.7807,22.8047,78700.0
2009-08-03 14:00:00,37.94,38.05,37.94,38.05,121100.0,22.8107,22.8769,22.8107,22.8769,121100.0
2009-08-03 14:10:00,38.04,38.26,38.04,38.25,204900.0,22.8708,23.0031,22.8708,22.9971,204900.0
2009-08-03 14:20:00,38.25,38.35,38.22,38.24,140300.0,22.9971,23.0572,22.9791,22.9911,140300.0
2009-08-03 14:30:00,38.24,38.28,38.17,38.22,118100.0,22.9911,23.0151,22.949,22.9791,118100.0
2009-08-03 14:40:00,38.25,38.35,38.25,38.33,113800.0,22.9971,23.0572,22.9971,23.0452,113800.0
2009-08-03 14:50:00,38.33,38.37,38.3,38.32,102200.0,23.0452,23.0692,23.0272,23.0392,102200.0
2009-08-03 15:00:00,38.32,38.4,38.32,38.35,67800.0,23.0392,23.0873,23.0392,23.0572,67800.0
2009-08-03 15:10:00,38.35,38.47,38.35,38.45,121600.0,23.0572,23.1294,23.0572,23.1173,121600.0
2009-08-03 15:20:00,38.46,38.46,38.31,38.43,212000.0,23.1234,23.1234,23.0332,23.1053,212000.0
2009-08-03 15:30:00,38.42,38.48,38.34,38.39,153300.0,23.0993,23.1354,23.0512,23.0813,153300.0
2009-08-03 15:40:00,38.39,38.41,38.27,38.33,526400.0,23.0813,23.0933,23.0091,23.0452,526400.0
2009-08-03 15:50:00,38.33,38.4,38.32,38.39,376500.0,23.0452,23.0873,23.0392,23.0813,376500.0
2009-08-04 09:30:00,38.16,38.55,38.1,38.48,336700.0,22.943,23.1775,22.9069,23.1354,336700.0
2009-08-04 09:40:00,38.49,38.76,38.46,38.58,281400.0,23.1414,23.3037,23.1234,23.1955,281400.0
2009-08-04 09:50:00,38.58,38.6,38.4,38.46,197000.0,23.1955,23.2075,23.0873,23.1234,197000.0
2009-08-04 10:00:00,38.47,38.72,38.47,38.63,349300.0,23.1294,23.2797,23.1294,23.2256,349300.0
2009-08-04 10:10:00,38.64,38.72,38.56,38.58,109100.0,23.2316,23.2797,23.1835,23.1955,109100.0
2009-08-04 10:20:00,38.57,38.58,38.39,38.48,138800.0,23.1895,23.1955,23.0813,23.1354,138800.0
2009-08-04 10:30:00,38.46,38.57,38.36,38.41,101800.0,23.1234,23.1895,23.0632,23.0933,101800.0
2009-08-04 10:40:00,38.42,38.58,38.4,38.54,40500.0,23.0993,23.1955,23.0873,23.1715,40500.0
2009-08-04 10:50:00,38.54,38.62,38.52,38.62,61300.0,23.1715,23.2196,23.1594,23.2196,61300.0
2009-08-04 11:00:00,38.61,38.8,38.61,38.79,77000.0,23.2135,23.3278,23.2135,23.3218,77000.0
2009-08-04 11:10:00,38.79,38.91,38.7,38.7,127400.0,23.3218,23.3939,23.2677,23.2677,127400.0
2009-08-04 11:20:00,38.7,38.8,38.57,38.78,96400.0,23.2677,23.3278,23.1895,23.3158,96400.0
2009-08-04 11:30:00,38.79,38.83,38.68,38.82,69600.0,23.3218,23.3458,23.2556,23.3398,69600.0
2009-08-04 11:40:00,38.8,39.01,38.8,39.0,207900.0,23.3278,23.454,23.3278,23.448,207900.0
2009-08-04 11:50:00,38.99,39.12,38.95,39.09,129800.0,23.442,23.5202,23.418,23.5021,129800.0
2009-08-04 12:00:00,39.08,39.09,39.0,39.03,81700.0,23.4961,23.5021,23.448,23.4661,81700.0
2009-08-04 12:10:00,39.02,39.13,39.0,39.11,61600.0,23.46,23.5262,23.448,23.5142,61600.0
2009-08-04 12:20:00,39.11,39.22,39.08,39.16,68000.0,23.5142,23.5803,23.4961,23.5442,68000.0
2009-08-04 12:30:00,39.16,39.2,39.11,39.14,127900.0,23.5442,23.5683,23.5142,23.5322,127900.0
2009-08-04 12:40:00,39.14,39.18,39.08,39.14,89600.0,23.5322,23.5562,23.4961,23.5322,89600.0
2009-08-04 12:50:00,39.14,39.15,39.06,39.12,40800.0,23.5322,23.5382,23.4841,23.5202,40800.0
2009-08-04 13:00:00,39.12,39.16,39.08,39.1,73500.0,23.5202,23.5442,23.4961,23.5081,73500.0
2009-08-04 13:10:00,39.08,39.13,39.03,39.03,55200.0,23.4961,23.5262,23.4661,23.4661,55200.0
2009-08-04 13:20:00,39.03,39.03,38.98,39.0,81100.0,23.4661,23.4661,23.436,23.448,81100.0
2009-08-04 13:30:00,39.0,39.02,38.98,38.99,63300.0,23.448,23.46,23.436,23.442,63300.0
2009-08-04 13:40:00,38.98,38.99,38.83,38.84,77000.0,23.436,23.442,23.3458,23.3518,77000.0
2009-08-04 13:50:00,38.83,38.83,38.63,38.78,97300.0,23.3458,23.3458,23.2256,23.3158,97300.0
2009-08-04 14:00:00,38.77,38.81,38.73,38.73,53200.0,23.3097,23.3338,23.2857,23.2857,53200.0
2009-08-04 14:10:00,38.74,38.75,38.62,38.64,96900.0,23.2917,23.2977,23.2196,23.2316,96900.0
2009-08-04 14:20:00,38.65,38.72,38.63,38.7,54900.0,23.2376,23.2797,23.2256,23.2677,54900.0
2009-08-04 14:30:00,38.7,38.71,38.59,38.61,125500.0,23.2677,23.2737,23.2015,23.2135,125500.0
2009-08-04 14:40:00,38.62,38.62,38.45,38.45,71700.0,23.2196,23.2196,23.1173,23.1173,71700.0
2009-08-04 14:50:00,38.45,38.5,38.41,38.43,96300.0,23.1173,23.1474,23.0933,23.1053,96300.0
2009-08-04 15:00:00,38.43,38.49,38.34,38.47,115300.0,23.1053,23.1414,23.0512,23.1294,115300.0
2009-08-04 15:10:00,38.46,38.48,38.36,38.38,79800.0,23.1234,23.1354,23.0632,23.0753,79800.0
2009-08-04 15:20:00,38.38,38.45,38.32,38.33,89300.0,23.0753,23.1173,23.0392,23.0452,89300.0
2009-08-04 15:30:00,38.33,38.35,38.25,38.28,132000.0,23.0452,23.0572,22.9971,23.0151,132000.0
2009-08-04 15:40:00,38.27,38.38,38.27,38.3,100400.0,23.0091,23.0753,23.0091,23.0272,100400.0
2009-08-04 15:50:00,38.31,38.49,38.31,38.46,231700.0,23.0332,23.1414,23.0332,23.1234,231700.0
2009-08-05 09:30:00,38.49,38.96,38.0,38.19,119400.0,23.1414,23.424,22.8468,22.961,119400.0
2009-08-05 09:40:00,38.19,38.35,38.05,38.13,149000.0,22.961,23.0572,22.8769,22.925,149000.0
2009-08-05 09:50:00,38.11,38.13,37.61,37.68,270800.0,22.9129,22.925,22.6123,22.6544,270800.0
2009-08-05 10:00:00,37.67,37.71,37.39,37.45,284200.0,22.6484,22.6724,22.48,22.5161,284200.0
2009-08-05 10:10:00,37.44,37.46,37.14,37.28,280400.0,22.5101,22.5221,22.3297,22.4139,280400.0
2009-08-05 10:20:00,37.3,37.52,37.26,37.49,85500.0,22.4259,22.5582,22.4019,22.5402,85500.0
2009-08-05 10:30:00,37.47,37.56,37.44,37.5,83300.0,22.5281,22.5823,22.5101,22.5462,83300.0
2009-08-05 10:40:00,37.47,37.58,37.36,37.37,95100.0,22.5281,22.5943,22.462,22.468,95100.0
2009-08-05 10:50:00,37.37,37.43,37.36,37.41,92000.0,22.468,22.5041,22.462,22.4921,92000.0
2009-08-05 11:00:00,37.42,37.45,37.4,37.43,84700.0,22.4981,22.5161,22.4861,22.5041,84700.0
2009-08-05 11:10:00,37.44,37.57,37.42,37.51,64200.0,22.5101,22.5883,22.4981,22.5522,64200.0
2009-08-05 11:20:00,37.51,37.58,37.46,37.51,54300.0,22.5522,22.5943,22.5221,22.5522,54300.0
2009-08-05 11:30:00,37.5,37.5,37.41,37.42,52700.0,22.5462,22.5462,22.4921,22.4981,52700.0
2009-08-05 11:40:00,37.43,37.46,37.41,37.43,29600.0,22.5041,22.5221,22.4921,22.5041,29600.0
2009-08-05 11:50:00,37.44,37.59,37.44,37.51,97500.0,22.5101,22.6003,22.5101,22.5522,97500.0
2009-08-05 12:00:00,37.52,37.59,37.5,37.57,34500.0,22.5582,22.6003,22.5462,22.5883,34500.0
2009-08-05 12:10:00,37.58,37.68,37.57,37.68,62700.0,22.5943,22.6544,22.5883,22.6544,62700.0
2009-08-05 12:20:00,37.67,37.72,37.58,37.6,56600.0,22.6484,22.6784,22.5943,22.6063,56600.0
2009-08-05 12:30:00,37.6,37.65,37.59,37.63,78600.0,22.6063,22.6364,22.6003,22.6243,78600.0
2009-08-05 12:40:00,37.62,37.72,37.62,37.65,42200.0,22.6183,22.6784,22.6183,22.6364,42200.0
2009-08-05 12:50:00,37.65,37.75,37.6,37.63,55700.0,22.6364,22.6965,22.6063,22.6243,55700.0
2009-08-05 13:00:00,37.62,37.67,37.49,37.51,58000.0,22.6183,22.6484,22.5402,22.5522,58000.0
2009-08-05 13:10:00,37.51,37.59,37.5,37.56,54900.0,22.5522,22.6003,22.5462,22.5823,54900.0
2009-08-05 13:20:00,37.57,37.71,37.56,37.7,87400.0,22.5883,22.6724,22.5823,22.6664,87400.0
2009-08-05 13:30:00,37.7,37.85,37.7,37.83,183500.0,22.6664,22.7566,22.6664,22.7446,183500.0
2009-08-05 13:40:00,37.83,37.89,37.81,37.85,158900.0,22.7446,22.7807,22.7326,22.7566,158900.0
2009-08-05 13:50:00,37.85,37.91,37.78,37.78,159200.0,22.7566,22.7927,22.7145,22.7145,159200.0
2009-08-05 14:00:00,37.78,37.81,37.73,37.76,143400.0,22.7145,22.7326,22.6845,22.7025,143400.0
2009-08-05 14:10:00,37.76,37.78,37.72,37.75,47100.0,22.7025,22.7145,22.6784,22.6965,47100.0
2009-08-05 14:20:00,37.75,37.77,37.62,37.63,118100.0,22.6965,22.7085,22.6183,22.6243,118100.0
2009-08-05 14:30:00,37.63,37.66,37.59,37.63,81500.0,22.6243,22.6424,22.6003,22.6243,81500.0
2009-08-05 14:40:00,37.64,37.83,37.62,37.83,129100.0,22.6304,22.7446,22.6183,22.7446,129100.0
2009-08-05 14:50:00,37.83,37.89,37.76,37.89,103100.0,22.7446,22.7807,22.7025,22.7807,103100.0
2009-08-05 15:00:00,37.9,37.94,37.83,37.85,114200.0,22.7867,22.8107,22.7446,22.7566,114200.0
2009-08-05 15:10:00,37.85,37.89,37.76,37.77,150200.0,22.7566,22.7807,22.7025,22.7085,150200.0
2009-08-05 15:20:00,37.77,37.9,37.77,37.87,145300.0,22.7085,22.7867,22.7085,22.7686,145300.0
2009-08-05 15:30:00,37.88,37.88,37.62,37.63,145700.0,22.7746,22.7746,22.6183,22.6243,145700.0
2009-08-05 15:40:00,37.63,37.65,37.43,37.44,317900.0,22.6243,22.6364,22.5041,22.5101,317900.0
2009-08-05 15:50:00,37.45,37.57,37.44,37.53,415200.0,22.5161,22.5883,22.5101,22.5642,415200.0
2009-08-06 09:30:00,37.9,38.21,37.71,38.15,174500.0,22.7867,22.9731,22.6724,22.937,174500.0
2009-08-06 09:40:00,38.15,38.4,37.87,37.88,224000.0,22.937,23.0873,22.7686,22.7746,224000.0
2009-08-06 09:50:00,37.87,37.98,37.45,37.5,330300.0,22.7686,22.8348,22.5161,22.5462,330300.0
2009-08-06 10:00:00,37.5,37.54,37.3,37.33,217400.0,22.5462,22.5702,22.4259,22.444,217400.0
2009-08-06 10:10:00,37.32,37.38,36.97,37.1,176300.0,22.438,22.474,22.2275,22.3057,176300.0
2009-08-06 10:20:00,37.1,37.22,37.03,37.15,101800.0,22.3057,22.3778,22.2636,22.3357,101800.0
2009-08-06 10:30:00,37.15,37.48,37.13,37.47,150300.0,22.3357,22.5342,22.3237,22.5281,150300.0
2009-08-06 10:40:00,37.47,37.72,37.44,37.71,231900.0,22.5281,22.6784,22.5101,22.6724,231900.0
2009-08-06 10:50:00,37.7,37.71,37.41,37.5,95900.0,22.6664,22.6724,22.4921,22.5462,95900.0
2009-08-06 11:00:00,37.5,37.73,37.5,37.72,83900.0,22.5462,22.6845,22.5462,22.6784,83900.0
2009-08-06 11:10:00,37.74,37.89,37.67,37.78,89100.0,22.6905,22.7807,22.6484,22.7145,89100.0
2009-08-06 11:20:00,37.78,37.92,37.78,37.91,77600.0,22.7145,22.7987,22.7145,22.7927,77600.0
2009-08-06 11:30:00,37.92,37.92,37.73,37.79,98800.0,22.7987,22.7987,22.6845,22.7205,98800.0
2009-08-06 11:40:00,37.79,37.94,37.79,37.89,42900.0,22.7205,22.8107,22.7205,22.7807,42900.0
2009-08-06 11:50:00,37.88,37.88,37.72,37.76,28300.0,22.7746,22.7746,22.6784,22.7025,28300.0
2009-08-06 12:00:00,37.79,37.79,37.59,37.64,67000.0,22.7205,22.7205,22.6003,22.6304,67000.0
2009-08-06 12:10:00,37.63,37.66,37.56,37.59,53700.0,22.6243,22.6424,22.5823,22.6003,53700.0
2009-08-06 12:20:00,37.58,37.76,37.57,37.74,56200.0,22.5943,22.7025,22.5883,22.6905,56200.0
2009-08-06 12:30:00,37.74,37.85,37.72,37.83,40900.0,22.6905,22.7566,22.6784,22.7446,40900.0
2009-08-06 12:40:00,37.83,37.95,37.83,37.92,96100.0,22.7446,22.8167,22.7446,22.7987,96100.0
2009-08-06 12:50:00,37.91,37.91,37.83,37.83,20900.0,22.7927,22.7927,22.7446,22.7446,20900.0
2009-08-06 13:00:00,37.84,37.85,37.72,37.72,62700.0,22.7506,22.7566,22.6784,22.6784,62700.0
2009-08-06 13:10:00,37.72,37.72,37.63,37.64,64300.0,22.6784,22.6784,22.6243,22.6304,64300.0
2009-08-06 13:20:00,37.65,37.7,37.58,37.58,84900.0,22.6364,22.6664,22.5943,22.5943,84900.0
2009-08-06 13:30:00,37.59,37.71,37.58,37.66,64200.0,22.6003,22.6724,22.5943,22.6424,64200.0
2009-08-06 13:40:00,37.66,37.67,37.51,37.53,44800.0,22.6424,22.6484,22.5522,22.5642,44800.0
2009-08-06 13:50:00,37.53,37.53,37.36,37.37,97900.0,22.5642,22.5642,22.462,22.468,97900.0
2009-08-06 14:00:00,37.38,37.4,37.16,37.23,171100.0,22.474,22.4861,22.3418,22.3838,171100.0
2009-08-06 14:10:00,37.23,37.24,37.13,37.21,91000.0,22.3838,22.3899,22.3237,22.3718,91000.0
2009-08-06 14:20:00,37.22,37.35,37.18,37.33,62100.0,22.3778,22.456,22.3538,22.444,62100.0
2009-08-06 14:30:00,37.33,37.43,37.27,37.38,65600.0,22.444,22.5041,22.4079,22.474,65600.0
2009-08-06 14:40:00,37.39,37.39,37.27,37.33,85500.0,22.48,22.48,22.4079,22.444,85500.0
2009-08-06 14:50:00,37.33,37.51,37.33,37.46,175500.0,22.444,22.5522,22.444,22.5221,175500.0
2009-08-06 15:00:00,37.46,37.58,37.44,37.56,64300.0,22.5221,22.5943,22.5101,22.5823,64300.0
2009-08-06 15:10:00,37.57,37.67,37.54,37.65,88200.0,22.5883,22.6484,22.5702,22.6364,88200.0
2009-08-06 15:20:00,37.64,37.72,37.63,37.7,83100.0,22.6304,22.6784,22.6243,22.6664,83100.0
2009-08-06 15:30:00,37.7,37.72,37.61,37.69,127400.0,22.6664,22.6784,22.6123,22.6604,127400.0
2009-08-06 15:40:00,37.69,37.69,37.54,37.56,148700.0,22.6604,22.6604,22.5702,22.5823,148700.0
2009-08-06 15:50:00,37.57,37.65,37.48,37.64,266600.0,22.5883,22.6364,22.5342,22.6304,266600.0
2009-08-07 09:30:00,38.32,38.65,37.86,38.17,380600.0,23.0392,23.2376,22.7626,22.949,380600.0
2009-08-07 09:40:00,38.15,38.5,38.07,38.39,149700.0,22.937,23.1474,22.8889,23.0813,149700.0
2009-08-07 09:50:00,38.38,38.61,38.38,38.41,127600.0,23.0753,23.2135,23.0753,23.0933,127600.0
2009-08-07 10:00:00,38.39,38.41,38.07,38.25,292600.0,23.0813,23.0933,22.8889,22.9971,292600.0
2009-08-07 10:10:00,38.24,38.49,38.22,38.49,89300.0,22.9911,23.1414,22.9791,23.1414,89300.0
2009-08-07 10:20:00,38.5,38.65,38.27,38.65,112900.0,23.1474,23.2376,23.0091,23.2376,112900.0
2009-08-07 10:30:00,38.65,38.96,38.59,38.95,191900.0,23.2376,23.424,23.2015,23.418,191900.0
2009-08-07 10:40:00,38.94,39.0,38.87,38.98,111300.0,23.412,23.448,23.3699,23.436,111300.0
2009-08-07 10:50:00,38.99,39.19,38.97,39.1,199000.0,23.442,23.5623,23.43,23.5081,199000.0
2009-08-07 11:00:00,39.14,39.3,39.13,39.28,133500.0,23.5322,23.6284,23.5262,23.6164,133500.0
2009-08-07 11:10:00,39.26,39.3,39.21,39.28,97900.0,23.6043,23.6284,23.5743,23.6164,97900.0
2009-08-07 11:20:00,39.3,39.45,39.21,39.34,197200.0,23.6284,23.7186,23.5743,23.6524,197200.0
2009-08-07 11:30:00,39.35,39.44,39.31,39.4,99800.0,23.6585,23.7126,23.6344,23.6885,99800.0
2009-08-07 11:40:00,39.4,39.4,39.14,39.16,63000.0,23.6885,23.6885,23.5322,23.5442,63000.0
2009-08-07 11:50:00,39.16,39.17,39.03,39.05,108500.0,23.5442,23.5502,23.4661,23.4781,108500.0
2009-08-07 12:00:00,39.05,39.21,39.04,39.17,92200.0,23.4781,23.5743,23.4721,23.5502,92200.0
2009-08-07 12:10:00,39.17,39.17,38.94,39.03,109800.0,23.5502,23.5502,23.412,23.4661,109800.0
2009-08-07 12:20:00,39.03,39.11,39.01,39.1,58600.0,23.4661,23.5142,23.454,23.5081,58600.0
2009-08-07 12:30:00,39.1,39.28,39.1,39.28,67100.0,23.5081,23.6164,23.5081,23.6164,67100.0
2009-08-07 12:40:00,39.29,39.38,39.26,39.34,59800.0,23.6224,23.6765,23.6043,23.6524,59800.0
2009-08-07 12:50:00,39.34,39.42,39.33,39.38,58800.0,23.6524,23.7005,23.6464,23.6765,58800.0
2009-08-07 13:00:00,39.38,39.49,39.38,39.44,91200.0,23.6765,23.7426,23.6765,23.7126,91200.0
2009-08-07 13:10:00,39.44,39.48,39.33,39.35,49200.0,23.7126,23.7366,23.6464,23.6585,49200.0
2009-08-07 13:20:00,39.35,39.49,39.34,39.48,72900.0,23.6585,23.7426,23.6524,23.7366,72900.0
2009-08-07 13:30:00,39.47,39.49,39.43,39.49,55800.0,23.7306,23.7426,23.7066,23.7426,55800.0
2009-08-07 13:40:00,39.48,39.5,39.41,39.41,103800.0,23.7366,23.7486,23.6945,23.6945,103800.0
2009-08-07 13:50:00,39.41,39.45,39.38,39.43,61800.0,23.6945,23.7186,23.6765,23.7066,61800.0
2009-08-07 14:00:00,39.43,39.61,39.42,39.61,190900.0,23.7066,23.8148,23.7005,23.8148,190900.0
2009-08-07 14:10:00,39.61,39.62,39.57,39.59,92300.0,23.8148,23.8208,23.7907,23.8028,92300.0
2009-08-07 14:20:00,39.59,39.6,39.55,39.59,102200.0,23.8028,23.8088,23.7787,23.8028,102200.0
2009-08-07 14:30:00,39.59,39.67,39.59,39.62,149000.0,23.8028,23.8508,23.8028,23.8208,149000.0
2009-08-07 14:40:00,39.62,39.72,39.61,39.64,117300.0,23.8208,23.8809,23.8148,23.8328,117300.0
2009-08-07 14:50:00,39.63,39.71,39.58,39.7,110900.0,23.8268,23.8749,23.7967,23.8689,110900.0
2009-08-07 15:00:00,39.7,39.7,39.6,39.66,127500.0,23.8689,23.8689,23.8088,23.8448,127500.0
2009-08-07 15:10:00,39.67,39.73,39.59,39.67,187300.0,23.8508,23.8869,23.8028,23.8508,187300.0
2009-08-07 15:20:00,39.67,39.7,39.57,39.68,166200.0,23.8508,23.8689,23.7907,23.8569,166200.0
2009-08-07 15:30:00,39.68,39.81,39.63,39.74,233800.0,23.8569,23.935,23.8268,23.8929,233800.0
2009-08-07 15:40:00,39.73,39.83,39.7,39.78,167300.0,23.8869,23.947,23.8689,23.917,167300.0
2009-08-07 15:50:00,39.79,39.86,39.75,39.76,413400.0,23.923,23.9651,23.8989,23.905,413400.0
2009-08-10 09:30:00,38.31,38.61,37.97,37.97,728900.0,23.0332,23.2135,22.8288,22.8288,728900.0
2009-08-10 09:40:00,37.97,38.12,37.57,37.76,807800.0,22.8288,22.9189,22.5883,22.7025,807800.0
2009-08-10 09:50:00,37.77,37.93,37.67,37.87,403400.0,22.7085,22.8047,22.6484,22.7686,403400.0
2009-08-10 10:00:00,37.89,37.95,37.69,37.73,384700.0,22.7807,22.8167,22.6604,22.6845,384700.0
2009-08-10 10:10:00,37.72,37.85,37.65,37.68,210100.0,22.6784,22.7566,22.6364,22.6544,210100.0
2009-08-10 10:20:00,37.67,37.92,37.67,37.9,412900.0,22.6484,22.7987,22.6484,22.7867,412900.0
2009-08-10 10:30:00,37.91,38.04,37.88,37.99,322100.0,22.7927,22.8708,22.7746,22.8408,322100.0
2009-08-10 10:40:00,37.99,38.16,37.96,38.09,236500.0,22.8408,22.943,22.8227,22.9009,236500.0
2009-08-10 10:50:00,38.1,38.19,37.94,38.01,131800.0,22.9069,22.961,22.8107,22.8528,131800.0
2009-08-10 11:00:00,38.01,38.05,37.85,37.87,83000.0,22.8528,22.8769,22.7566,22.7686,83000.0
2009-08-10 11:10:00,37.87,37.94,37.65,37.7,146800.0,22.7686,22.8107,22.6364,22.6664,146800.0
2009-08-10 11:20:00,37.71,37.77,37.54,37.72,226700.0,22.6724,22.7085,22.5702,22.6784,226700.0
2009-08-10 11:30:00,37.72,37.77,37.64,37.74,105300.0,22.6784,22.7085,22.6304,22.6905,105300.0
2009-08-10 11:40:00,37.76,37.91,37.65,37.69,231000.0,22.7025,22.7927,22.6364,22.6604,231000.0
2009-08-10 11:50:00,37.7,37.76,37.55,37.59,115400.0,22.6664,22.7025,22.5762,22.6003,115400.0
2009-08-10 12:00:00,37.6,37.85,37.6,37.81,98300.0,22.6063,22.7566,22.6063,22.7326,98300.0
2009-08-10 12:10:00,37.81,37.81,37.62,37.64,67700.0,22.7326,22.7326,22.6183,22.6304,67700.0
2009-08-10 12:20:00,37.65,37.65,37.54,37.59,99100.0,22.6364,22.6364,22.5702,22.6003,99100.0
2009-08-10 12:30:00,37.59,37.61,37.56,37.58,48300.0,22.6003,22.6123,22.5823,22.5943,48300.0
2009-08-10 12:40:00,37.57,37.59,37.55,37.57,66600.0,22.5883,22.6003,22.5762,22.5883,66600.0
2009-08-10 12:50:00,37.58,37.62,37.55,37.58,51700.0,22.5943,22.6183,22.5762,22.5943,51700.0
2009-08-10 13:00:00,37.58,37.6,37.55,37.56,97200.0,22.5943,22.6063,22.5762,22.5823,97200.0
2009-08-10 13:10:00,37.56,37.59,37.5,37.58,129600.0,22.5823,22.6003,22.5462,22.5943,129600.0
2009-08-10 13:20:00,37.58,37.67,37.57,37.67,241400.0,22.5943,22.6484,22.5883,22.6484,241400.0
2009-08-10 13:30:00,37.67,37.74,37.62,37.66,177100.0,22.6484,22.6905,22.6183,22.6424,177100.0
2009-08-10 13:40:00,37.66,37.98,37.64,37.83,351500.0,22.6424,22.8348,22.6304,22.7446,351500.0
2009-08-10 13:50:00,37.83,37.87,37.77,37.77,74400.0,22.7446,22.7686,22.7085,22.7085,74400.0
2009-08-10 14:00:00,37.78,37.78,37.58,37.58,102900.0,22.7145,22.7145,22.5943,22.5943,102900.0
2009-08-10 14:10:00,37.58,37.63,37.44,37.5,162400.0,22.5943,22.6243,22.5101,22.5462,162400.0
2009-08-10 14:20:00,37.5,37.52,37.42,37.43,92500.0,22.5462,22.5582,22.4981,22.5041,92500.0
2009-08-10 14:30:00,37.43,37.46,37.36,37.41,109300.0,22.5041,22.5221,22.462,22.4921,109300.0
2009-08-10 14:40:00,37.41,37.44,37.25,37.27,200200.0,22.4921,22.5101,22.3959,22.4079,200200.0
2009-08-10 14:50:00,37.26,37.4,37.21,37.37,210200.0,22.4019,22.4861,22.3718,22.468,210200.0
2009-08-10 15:00:00,37.37,37.49,37.35,37.44,221000.0,22.468,22.5402,22.456,22.5101,221000.0
2009-08-10 15:10:00,37.44,37.54,37.41,37.52,235100.0,22.5101,22.5702,22.4921,22.5582,235100.0
2009-08-10 15:20:00,37.51,37.54,37.45,37.45,108100.0,22.5522,22.5702,22.5161,22.5161,108100.0
2009-08-10 15:30:00,37.46,37.59,37.46,37.57,232200.0,22.5221,22.6003,22.5221,22.5883,232200.0
2009-08-10 15:40:00,37.57,37.57,37.45,37.55,245500.0,22.5883,22.5883,22.5161,22.5762,245500.0
2009-08-10 15:50:00,37.54,37.69,37.5,37.65,521000.0,22.5702,22.6604,22.5462,22.6364,521000.0
2009-08-11 09:30:00,37.53,37.7,37.35,37.39,144100.0,22.5642,22.6664,22.456,22.48,144100.0
2009-08-11 09:40:00,37.4,37.4,36.92,37.02,319300.0,22.4861,22.4861,22.1975,22.2576,319300.0
2009-08-11 09:50:00,37.0,37.12,36.92,36.98,363500.0,22.2456,22.3177,22.1975,22.2335,363500.0
2009-08-11 10:00:00,36.97,36.98,36.64,36.83,386800.0,22.2275,22.2335,22.0291,22.1434,386800.0
2009-08-11 10:10:00,36.86,36.99,36.81,36.91,159400.0,22.1614,22.2395,22.1313,22.1915,159400.0
2009-08-11 10:20:00,36.91,36.91,36.66,36.71,237300.0,22.1915,22.1915,22.0411,22.0712,237300.0
2009-08-11 10:30:00,36.71,36.8,36.65,36.76,154500.0,22.0712,22.1253,22.0351,22.1013,154500.0
2009-08-11 10:40:00,36.75,36.87,36.59,36.74,240100.0,22.0953,22.1674,21.9991,22.0892,240100.0
2009-08-11 10:50:00,36.73,36.83,36.64,36.76,143000.0,22.0832,22.1434,22.0291,22.1013,143000.0
2009-08-11 11:00:00,36.75,36.85,36.7,36.76,207600.0,22.0953,22.1554,22.0652,22.1013,207600.0
2009-08-11 11:10:00,36.76,36.77,36.59,36.62,269100.0,22.1013,22.1073,21.9991,22.0171,269100.0
2009-08-11 11:20:00,36.63,36.76,36.6,36.75,163800.0,22.0231,22.1013,22.0051,22.0953,163800.0
2009-08-11 11:30:00,36.76,36.76,36.6,36.62,70600.0,22.1013,22.1013,22.0051,22.0171,70600.0
2009-08-11 11:40:00,36.63,36.73,36.52,36.72,264100.0,22.0231,22.0832,21.957,22.0772,264100.0
2009-08-11 11:50:00,36.72,36.88,36.69,36.86,124300.0,22.0772,22.1734,22.0592,22.1614,124300.0
2009-08-11 12:00:00,36.86,36.86,36.74,36.79,87800.0,22.1614,22.1614,22.0892,22.1193,87800.0
2009-08-11 12:10:00,36.79,36.94,36.78,36.92,121100.0,22.1193,22.2095,22.1133,22.1975,121100.0
2009-08-11 12:20:00,36.91,36.92,36.77,36.87,89300.0,22.1915,22.1975,22.1073,22.1674,89300.0
2009-08-11 12:30:00,36.88,36.91,36.87,36.89,88100.0,22.1734,22.1915,22.1674,22.1794,88100.0
2009-08-11 12:40:00,36.89,36.91,36.65,36.65,191500.0,22.1794,22.1915,22.0351,22.0351,191500.0
2009-08-11 12:50:00,36.64,36.76,36.64,36.7,42100.0,22.0291,22.1013,22.0291,22.0652,42100.0
2009-08-11 13:00:00,36.7,36.84,36.7,36.75,54100.0,22.0652,22.1494,22.0652,22.0953,54100.0
2009-08-11 13:10:00,36.75,36.85,36.68,36.83,79100.0,22.0953,22.1554,22.0532,22.1434,79100.0
2009-08-11 13:20:00,36.83,36.87,36.69,36.78,220300.0,22.1434,22.1674,22.0592,22.1133,220300.0
2009-08-11 13:30:00,36.78,36.87,36.75,36.85,80700.0,22.1133,22.1674,22.0953,22.1554,80700.0
2009-08-11 13:40:00,36.86,36.86,36.84,36.85,95100.0,22.1614,22.1614,22.1494,22.1554,95100.0
2009-08-11 13:50:00,36.85,36.9,36.79,36.84,215300.0,22.1554,22.1854,22.1193,22.1494,215300.0
2009-08-11 14:00:00,36.86,37.0,36.86,36.9,131400.0,22.1614,22.2456,22.1614,22.1854,131400.0
2009-08-11 14:10:00,36.9,36.96,36.78,36.82,126000.0,22.1854,22.2215,22.1133,22.1373,126000.0
2009-08-11 14:20:00,36.83,36.87,36.74,36.75,44400.0,22.1434,22.1674,22.0892,22.0953,44400.0
2009-08-11 14:30:00,36.76,36.81,36.75,36.81,35100.0,22.1013,22.1313,22.0953,22.1313,35100.0
2009-08-11 14:40:00,36.81,36.87,36.7,36.73,127600.0,22.1313,22.1674,22.0652,22.0832,127600.0
2009-08-11 14:50:00,36.74,36.84,36.67,36.83,168900.0,22.0892,22.1494,22.0472,22.1434,168900.0
2009-08-11 15:00:00,36.82,36.96,36.74,36.9,290500.0,22.1373,22.2215,22.0892,22.1854,290500.0
2009-08-11 15:10:00,36.9,36.96,36.86,36.96,89700.0,22.1854,22.2215,22.1614,22.2215,89700.0
2009-08-11 15:20:00,36.96,37.03,36.94,36.96,82400.0,22.2215,22.2636,22.2095,22.2215,82400.0
2009-08-11 15:30:00,36.97,37.0,36.89,36.9,152800.0,22.2275,22.2456,22.1794,22.1854,152800.0
2009-08-11 15:40:00,36.89,36.99,36.83,36.85,237600.0,22.1794,22.2395,22.1434,22.1554,237600.0
2009-08-11 15:50:00,36.85,36.85,36.69,36.71,486800.0,22.1554,22.1554,22.0592,22.0712,486800.0
2009-08-12 09:30:00,36.64,37.04,36.64,36.67,270200.0,22.0291,22.2696,22.0291,22.0472,270200.0
2009-08-12 09:40:00,36.68,36.78,36.54,36.56,157300.0,22.0532,22.1133,21.969,21.981,157300.0
2009-08-12 09:50:00,36.58,36.77,36.52,36.58,194300.0,21.993,22.1073,21.957,21.993,194300.0
2009-08-12 10:00:00,36.58,36.73,36.5,36.5,338500.0,21.993,22.0832,21.9449,21.9449,338500.0
2009-08-12 10:10:00,36.51,36.6,36.23,36.5,489200.0,21.951,22.0051,21.7826,21.9449,489200.0
2009-08-12 10:20:00,36.53,36.74,36.52,36.68,219800.0,21.963,22.0892,21.957,22.0532,219800.0
2009-08-12 10:30:00,36.67,36.73,36.58,36.66,172400.0,22.0472,22.0832,21.993,22.0411,172400.0
2009-08-12 10:40:00,36.67,36.75,36.49,36.6,270200.0,22.0472,22.0953,21.9389,22.0051,270200.0
2009-08-12 10:50:00,36.6,36.71,36.52,36.71,86700.0,22.0051,22.0712,21.957,22.0712,86700.0
2009-08-12 11:00:00,36.72,36.83,36.66,36.68,142700.0,22.0772,22.1434,22.0411,22.0532,142700.0
2009-08-12 11:10:00,36.68,36.79,36.65,36.75,73500.0,22.0532,22.1193,22.0351,22.0953,73500.0
2009-08-12 11:20:00,36.75,36.81,36.7,36.74,108700.0,22.0953,22.1313,22.0652,22.0892,108700.0
2009-08-12 11:30:00,36.74,36.82,36.72,36.82,91600.0,22.0892,22.1373,22.0772,22.1373,91600.0
2009-08-12 11:40:00,36.81,36.82,36.51,36.62,248000.0,22.1313,22.1373,21.951,22.0171,248000.0
2009-08-12 11:50:00,36.62,36.69,36.58,36.66,125900.0,22.0171,22.0592,21.993,22.0411,125900.0
2009-08-12 12:00:00,36.66,36.69,36.59,36.65,78500.0,22.0411,22.0592,21.9991,22.0351,78500.0
2009-08-12 12:10:00,36.66,36.67,36.61,36.62,91800.0,22.0411,22.0472,22.0111,22.0171,91800.0
2009-08-12 12:20:00,36.63,36.65,36.57,36.6,77800.0,22.0231,22.0351,21.987,22.0051,77800.0
2009-08-12 12:30:00,36.61,36.65,36.57,36.64,57400.0,22.0111,22.0351,21.987,22.0291,57400.0
2009-08-12 12:40:00,36.63,36.66,36.55,36.56,160400.0,22.0231,22.0411,21.975,21.981,160400.0
2009-08-12 12:50:00,36.56,36.65,36.5,36.63,102200.0,21.981,22.0351,21.9449,22.0231,102200.0
2009-08-12 13:00:00,36.63,36.74,36.6,36.71,48900.0,22.0231,22.0892,22.0051,22.0712,48900.0
2009-08-12 13:10:00,36.71,36.75,36.69,36.7,58900.0,22.0712,22.0953,22.0592,22.0652,58900.0
2009-08-12 13:20:00,36.69,36.78,36.69,36.75,42700.0,22.0592,22.1133,22.0592,22.0953,42700.0
2009-08-12 13:30:00,36.76,36.77,36.67,36.71,59000.0,22.1013,22.1073,22.0472,22.0712,59000.0
2009-08-12 13:40:00,36.71,36.73,36.6,36.66,56800.0,22.0712,22.0832,22.0051,22.0411,56800.0
2009-08-12 13:50:00,36.66,36.8,36.63,36.8,98000.0,22.0411,22.1253,22.0231,22.1253,98000.0
2009-08-12 14:00:00,36.8,36.83,36.74,36.8,81500.0,22.1253,22.1434,22.0892,22.1253,81500.0
2009-08-12 14:10:00,36.8,36.86,36.6,36.67,105600.0,22.1253,22.1614,22.0051,22.0472,105600.0
2009-08-12 14:20:00,36.68,36.83,36.67,36.7,138400.0,22.0532,22.1434,22.0472,22.0652,138400.0
2009-08-12 14:30:00,36.7,36.71,36.49,36.5,127900.0,22.0652,22.0712,21.9389,21.9449,127900.0
2009-08-12 14:40:00,36.5,36.5,36.36,36.38,150500.0,21.9449,21.9449,21.8608,21.8728,150500.0
2009-08-12 14:50:00,36.38,36.7,36.35,36.7,242300.0,21.8728,22.0652,21.8548,22.0652,242300.0
2009-08-12 15:00:00,36.7,36.81,36.69,36.76,127300.0,22.0652,22.1313,22.0592,22.1013,127300.0
2009-08-12 15:10:00,36.76,36.85,36.73,36.78,164100.0,22.1013,22.1554,22.0832,22.1133,164100.0
2009-08-12 15:20:00,36.79,36.83,36.71,36.76,129600.0,22.1193,22.1434,22.0712,22.1013,129600.0
2009-08-12 15:30:00,36.76,36.9,36.75,36.84,196500.0,22.1013,22.1854,22.0953,22.1494,196500.0
2009-08-12 15:40:00,36.85,36.88,36.56,36.6,512000.0,22.1554,22.1734,21.981,22.0051,512000.0
2009-08-12 15:50:00,36.6,36.62,36.37,36.48,766900.0,22.0051,22.0171,21.8668,21.9329,766900.0
2009-08-13 09:30:00,36.81,36.81,36.22,36.44,392200.0,22.1313,22.1313,21.7766,21.9089,392200.0
2009-08-13 09:40:00,36.44,36.54,36.43,36.46,186800.0,21.9089,21.969,21.9029,21.9209,186800.0
2009-08-13 09:50:00,36.46,36.49,36.01,36.19,376900.0,21.9209,21.9389,21.6503,21.7586,376900.0
2009-08-13 10:00:00,36.18,36.25,36.05,36.17,278900.0,21.7526,21.7946,21.6744,21.7465,278900.0
2009-08-13 10:10:00,36.17,36.37,36.11,36.21,299300.0,21.7465,21.8668,21.7105,21.7706,299300.0
2009-08-13 10:20:00,36.2,36.34,36.16,36.33,221700.0,21.7646,21.8487,21.7405,21.8427,221700.0
2009-08-13 10:30:00,36.33,36.62,36.32,36.61,179900.0,21.8427,22.0171,21.8367,22.0111,179900.0
2009-08-13 10:40:00,36.62,36.91,36.59,36.83,241100.0,22.0171,22.1915,21.9991,22.1434,241100.0
2009-08-13 10:50:00,36.84,37.26,36.82,37.22,273100.0,22.1494,22.4019,22.1373,22.3778,273100.0
2009-08-13 11:00:00,37.22,37.24,37.08,37.13,186300.0,22.3778,22.3899,22.2937,22.3237,186300.0
2009-08-13 11:10:00,37.14,37.15,36.99,37.08,210700.0,22.3297,22.3357,22.2395,22.2937,210700.0
2009-08-13 11:20:00,37.07,37.09,36.9,37.01,197700.0,22.2876,22.2997,22.1854,22.2516,197700.0
2009-08-13 11:30:00,37.0,37.01,36.79,36.85,112000.0,22.2456,22.2516,22.1193,22.1554,112000.0
2009-08-13 11:40:00,36.84,36.87,36.75,36.75,57700.0,22.1494,22.1674,22.0953,22.0953,57700.0
2009-08-13 11:50:00,36.75,36.79,36.72,36.78,70800.0,22.0953,22.1193,22.0772,22.1133,70800.0
2009-08-13 12:00:00,36.77,36.82,36.73,36.8,40300.0,22.1073,22.1373,22.0832,22.1253,40300.0
2009-08-13 12:10:00,36.8,36.82,36.71,36.75,61100.0,22.1253,22.1373,22.0712,22.0953,61100.0
2009-08-13 12:20:00,36.74,36.88,36.73,36.84,56300.0,22.0892,22.1734,22.0832,22.1494,56300.0
2009-08-13 12:30:00,36.84,36.92,36.83,36.9,69300.0,22.1494,22.1975,22.1434,22.1854,69300.0
2009-08-13 12:40:00,36.9,36.97,36.89,36.97,74400.0,22.1854,22.2275,22.1794,22.2275,74400.0
2009-08-13 12:50:00,36.96,36.97,36.88,36.91,37200.0,22.2215,22.2275,22.1734,22.1915,37200.0
2009-08-13 13:00:00,36.91,37.08,36.9,37.03,76800.0,22.1915,22.2937,22.1854,22.2636,76800.0
2009-08-13 13:10:00,37.03,37.07,36.78,36.83,119400.0,22.2636,22.2876,22.1133,22.1434,119400.0
2009-08-13 13:20:00,36.82,36.86,36.73,36.74,52300.0,22.1373,22.1614,22.0832,22.0892,52300.0
2009-08-13 13:30:00,36.74,36.84,36.74,36.81,32100.0,22.0892,22.1494,22.0892,22.1313,32100.0
2009-08-13 13:40:00,36.83,36.85,36.77,36.82,36500.0,22.1434,22.1554,22.1073,22.1373,36500.0
2009-08-13 13:50:00,36.81,36.83,36.69,36.77,47800.0,22.1313,22.1434,22.0592,22.1073,47800.0
2009-08-13 14:00:00,36.78,36.78,36.65,36.67,72800.0,22.1133,22.1133,22.0351,22.0472,72800.0
2009-08-13 14:10:00,36.67,36.71,36.54,36.69,121400.0,22.0472,22.0712,21.969,22.0592,121400.0
2009-08-13 14:20:00,36.69,36.74,36.67,36.74,51600.0,22.0592,22.0892,22.0472,22.0892,51600.0
2009-08-13 14:30:00,36.74,36.85,36.72,36.84,112100.0,22.0892,22.1554,22.0772,22.1494,112100.0
2009-08-13 14:40:00,36.84,36.9,36.83,36.88,44400.0,22.1494,22.1854,22.1434,22.1734,44400.0
2009-08-13 14:50:00,36.89,36.9,36.75,36.75,40400.0,22.1794,22.1854,22.0953,22.0953,40400.0
2009-08-13 15:00:00,36.76,36.85,36.74,36.78,82400.0,22.1013,22.1554,22.0892,22.1133,82400.0
2009-08-13 15:10:00,36.79,36.94,36.77,36.9,128100.0,22.1193,22.2095,22.1073,22.1854,128100.0
2009-08-13 15:20:00,36.91,36.97,36.88,36.93,69600.0,22.1915,22.2275,22.1734,22.2035,69600.0
2009-08-13 15:30:00,36.93,36.99,36.87,36.9,102600.0,22.2035,22.2395,22.1674,22.1854,102600.0
2009-08-13 15:40:00,36.9,37.05,36.89,36.98,188500.0,22.1854,22.2756,22.1794,22.2335,188500.0
2009-08-13 15:50:00,36.99,37.0,36.94,36.99,229400.0,22.2395,22.2456,22.2095,22.2395,229400.0
2009-08-14 09:30:00,37.0,37.08,36.72,36.92,95700.0,22.2456,22.2937,22.0772,22.1975,95700.0
2009-08-14 09:40:00,36.94,36.94,36.52,36.56,165500.0,22.2095,22.2095,21.957,21.981,165500.0
2009-08-14 09:50:00,36.57,36.57,36.27,36.33,134700.0,21.987,21.987,21.8067,21.8427,134700.0
2009-08-14 10:00:00,36.31,36.37,36.1,36.32,191100.0,21.8307,21.8668,21.7045,21.8367,191100.0
2009-08-14 10:10:00,36.32,36.39,36.1,36.24,91600.0,21.8367,21.8788,21.7045,21.7886,91600.0
2009-08-14 10:20:00,36.26,36.38,36.2,36.29,93200.0,21.8007,21.8728,21.7646,21.8187,93200.0
2009-08-14 10:30:00,36.29,36.4,36.15,36.39,77500.0,21.8187,21.8848,21.7345,21.8788,77500.0
2009-08-14 10:40:00,36.38,36.49,36.31,36.41,88600.0,21.8728,21.9389,21.8307,21.8908,88600.0
2009-08-14 10:50:00,36.4,36.4,36.22,36.36,64700.0,21.8848,21.8848,21.7766,21.8608,64700.0
2009-08-14 11:00:00,36.35,36.4,36.24,36.3,89700.0,21.8548,21.8848,21.7886,21.8247,89700.0
2009-08-14 11:10:00,36.3,36.31,36.13,36.17,73400.0,21.8247,21.8307,21.7225,21.7465,73400.0
2009-08-14 11:20:00,36.18,36.29,36.18,36.19,53500.0,21.7526,21.8187,21.7526,21.7586,53500.0
2009-08-14 11:30:00,36.19,36.32,36.14,36.28,89200.0,21.7586,21.8367,21.7285,21.8127,89200.0
2009-08-14 11:40:00,36.29,36.36,36.27,36.33,54900.0,21.8187,21.8608,21.8067,21.8427,54900.0
2009-08-14 11:50:00,36.33,36.4,36.28,36.34,42200.0,21.8427,21.8848,21.8127,21.8487,42200.0
2009-08-14 12:00:00,36.35,36.39,36.29,36.36,51300.0,21.8548,21.8788,21.8187,21.8608,51300.0
2009-08-14 12:10:00,36.36,36.43,36.35,36.41,90300.0,21.8608,21.9029,21.8548,21.8908,90300.0
2009-08-14 12:20:00,36.41,36.44,36.37,36.39,110700.0,21.8908,21.9089,21.8668,21.8788,110700.0
2009-08-14 12:30:00,36.38,36.38,36.34,36.35,51700.0,21.8728,21.8728,21.8487,21.8548,51700.0
2009-08-14 12:40:00,36.35,36.42,36.34,36.42,90900.0,21.8548,21.8968,21.8487,21.8968,90900.0
2009-08-14 12:50:00,36.4,36.5,36.4,36.49,37600.0,21.8848,21.9449,21.8848,21.9389,37600.0
2009-08-14 13:00:00,36.48,36.49,36.41,36.44,37200.0,21.9329,21.9389,21.8908,21.9089,37200.0
2009-08-14 13:10:00,36.46,36.49,36.43,36.46,47800.0,21.9209,21.9389,21.9029,21.9209,47800.0
2009-08-14 13:20:00,36.46,36.47,36.37,36.4,42000.0,21.9209,21.9269,21.8668,21.8848,42000.0
2009-08-14 13:30:00,36.4,36.42,36.39,36.4,50500.0,21.8848,21.8968,21.8788,21.8848,50500.0
2009-08-14 13:40:00,36.4,36.44,36.4,36.43,20000.0,21.8848,21.9089,21.8848,21.9029,20000.0
2009-08-14 13:50:00,36.42,36.44,36.4,36.43,28100.0,21.8968,21.9089,21.8848,21.9029,28100.0
2009-08-14 14:00:00,36.43,36.44,36.39,36.4,57000.0,21.9029,21.9089,21.8788,21.8848,57000.0
2009-08-14 14:10:00,36.4,36.43,36.37,36.41,81900.0,21.8848,21.9029,21.8668,21.8908,81900.0
2009-08-14 14:20:00,36.4,36.41,36.28,36.29,88400.0,21.8848,21.8908,21.8127,21.8187,88400.0
2009-08-14 14:30:00,36.29,36.41,36.28,36.4,77100.0,21.8187,21.8908,21.8127,21.8848,77100.0
2009-08-14 14:40:00,36.39,36.46,36.35,36.35,46100.0,21.8788,21.9209,21.8548,21.8548,46100.0
2009-08-14 14:50:00,36.36,36.36,36.24,36.26,90900.0,21.8608,21.8608,21.7886,21.8007,90900.0
2009-08-14 15:00:00,36.26,36.42,36.26,36.4,59700.0,21.8007,21.8968,21.8007,21.8848,59700.0
2009-08-14 15:10:00,36.39,36.41,36.31,36.37,87900.0,21.8788,21.8908,21.8307,21.8668,87900.0
2009-08-14 15:20:00,36.38,36.39,36.25,36.27,69500.0,21.8728,21.8788,21.7946,21.8067,69500.0
2009-08-14 15:30:00,36.28,36.38,36.24,36.36,110200.0,21.8127,21.8728,21.7886,21.8608,110200.0
2009-08-14 15:40:00,36.36,36.5,36.36,36.36,170000.0,21.8608,21.9449,21.8608,21.8608,170000.0
2009-08-14 15:50:00,36.35,36.46,36.35,36.44,295000.0,21.8548,21.9209,21.8548,21.9089,295000.0
2009-08-17 09:30:00,35.52,35.63,35.25,35.35,317500.0,21.3557,21.4219,21.1934,21.2535,317500.0
2009-08-17 09:40:00,35.37,35.37,35.06,35.12,221300.0,21.2656,21.2656,21.0792,21.1152,221300.0
2009-08-17 09:50:00,35.12,35.18,34.94,34.98,296800.0,21.1152,21.1513,21.007,21.0311,296800.0
2009-08-17 10:00:00,34.98,35.09,34.87,34.9,221000.0,21.0311,21.0972,20.9649,20.983,221000.0
2009-08-17 10:10:00,34.88,35.0,34.78,34.93,159700.0,20.971,21.0431,20.9108,21.001,159700.0
2009-08-17 10:20:00,34.91,35.0,34.88,35.0,116100.0,20.989,21.0431,20.971,21.0431,116100.0
2009-08-17 10:30:00,35.0,35.03,34.91,34.98,99100.0,21.0431,21.0611,20.989,21.0311,99100.0
2009-08-17 10:40:00,34.98,35.0,34.91,34.96,104200.0,21.0311,21.0431,20.989,21.019,104200.0
2009-08-17 10:50:00,34.97,35.0,34.87,34.94,86700.0,21.0251,21.0431,20.9649,21.007,86700.0
2009-08-17 11:00:00,34.96,35.0,34.87,34.95,85500.0,21.019,21.0431,20.9649,21.013,85500.0
2009-08-17 11:10:00,34.97,35.01,34.9,34.91,53400.0,21.0251,21.0491,20.983,20.989,53400.0
2009-08-17 11:20:00,34.91,35.09,34.88,35.09,55600.0,20.989,21.0972,20.971,21.0972,55600.0
2009-08-17 11:30:00,35.08,35.12,34.96,35.08,75200.0,21.0912,21.1152,21.019,21.0912,75200.0
2009-08-17 11:40:00,35.08,35.13,35.05,35.08,60300.0,21.0912,21.1213,21.0732,21.0912,60300.0
2009-08-17 11:50:00,35.08,35.22,35.01,35.2,130900.0,21.0912,21.1754,21.0491,21.1633,130900.0
2009-08-17 12:00:00,35.21,35.28,35.15,35.17,88500.0,21.1694,21.2114,21.1333,21.1453,88500.0
2009-08-17 12:10:00,35.17,35.22,35.15,35.18,62400.0,21.1453,21.1754,21.1333,21.1513,62400.0
2009-08-17 12:20:00,35.16,35.21,35.1,35.15,88200.0,21.1393,21.1694,21.1032,21.1333,88200.0
2009-08-17 12:30:00,35.15,35.16,35.1,35.12,44200.0,21.1333,21.1393,21.1032,21.1152,44200.0
2009-08-17 12:40:00,35.11,35.2,35.06,35.2,69400.0,21.1092,21.1633,21.0792,21.1633,69400.0
2009-08-17 12:50:00,35.2,35.21,35.13,35.13,68100.0,21.1633,21.1694,21.1213,21.1213,68100.0
2009-08-17 13:00:00,35.13,35.14,35.06,35.08,75100.0,21.1213,21.1273,21.0792,21.0912,75100.0
2009-08-17 13:10:00,35.08,35.14,35.07,35.14,23700.0,21.0912,21.1273,21.0852,21.1273,23700.0
2009-08-17 13:20:00,35.15,35.19,35.1,35.15,59200.0,21.1333,21.1573,21.1032,21.1333,59200.0
2009-08-17 13:30:00,35.15,35.15,35.08,35.08,49000.0,21.1333,21.1333,21.0912,21.0912,49000.0
2009-08-17 13:40:00,35.09,35.09,34.98,35.0,159600.0,21.0972,21.0972,21.0311,21.0431,159600.0
2009-08-17 13:50:00,35.0,35.08,34.97,35.06,80400.0,21.0431,21.0912,21.0251,21.0792,80400.0
2009-08-17 14:00:00,35.08,35.08,34.98,35.0,69700.0,21.0912,21.0912,21.0311,21.0431,69700.0
2009-08-17 14:10:00,34.99,35.05,34.98,34.98,57400.0,21.0371,21.0732,21.0311,21.0311,57400.0
2009-08-17 14:20:00,34.99,35.0,34.92,34.95,79600.0,21.0371,21.0431,20.995,21.013,79600.0
2009-08-17 14:30:00,34.94,35.04,34.94,34.99,74700.0,21.007,21.0671,21.007,21.0371,74700.0
2009-08-17 14:40:00,34.99,35.0,34.85,34.86,100000.0,21.0371,21.0431,20.9529,20.9589,100000.0
2009-08-17 14:50:00,34.85,34.87,34.75,34.81,209000.0,20.9529,20.9649,20.8928,20.9289,209000.0
2009-08-17 15:00:00,34.81,34.9,34.79,34.85,89200.0,20.9289,20.983,20.9168,20.9529,89200.0
2009-08-17 15:10:00,34.86,34.87,34.78,34.79,196000.0,20.9589,20.9649,20.9108,20.9168,196000.0
2009-08-17 15:20:00,34.79,34.81,34.75,34.79,182900.0,20.9168,20.9289,20.8928,20.9168,182900.0
2009-08-17 15:30:00,34.79,34.89,34.76,34.89,186900.0,20.9168,20.977,20.8988,20.977,186900.0
2009-08-17 15:40:00,34.88,34.88,34.74,34.75,350000.0,20.971,20.971,20.8868,20.8928,350000.0
2009-08-17 15:50:00,34.75,34.84,34.74,34.78,510800.0,20.8928,20.9469,20.8868,20.9108,510800.0
2009-08-18 09:30:00,34.87,35.32,34.75,35.08,291900.0,20.9649,21.2355,20.8928,21.0912,291900.0
2009-08-18 09:40:00,35.09,35.16,34.81,34.84,243000.0,21.0972,21.1393,20.9289,20.9469,243000.0
2009-08-18 09:50:00,34.85,34.87,34.62,34.83,311900.0,20.9529,20.9649,20.8146,20.9409,311900.0
2009-08-18 10:00:00,34.83,35.1,34.83,35.02,188300.0,20.9409,21.1032,20.9409,21.0551,188300.0
2009-08-18 10:10:00,35.02,35.04,34.85,34.9,130200.0,21.0551,21.0671,20.9529,20.983,130200.0
2009-08-18 10:20:00,34.9,35.05,34.87,34.99,212200.0,20.983,21.0732,20.9649,21.0371,212200.0
2009-08-18 10:30:00,34.98,35.01,34.93,34.99,100600.0,21.0311,21.0491,21.001,21.0371,100600.0
2009-08-18 10:40:00,34.99,35.1,34.88,34.97,118900.0,21.0371,21.1032,20.971,21.0251,118900.0
2009-08-18 10:50:00,34.97,34.97,34.85,34.89,65800.0,21.0251,21.0251,20.9529,20.977,65800.0
2009-08-18 11:00:00,34.87,35.03,34.86,34.99,84800.0,20.9649,21.0611,20.9589,21.0371,84800.0
2009-08-18 11:10:00,35.0,35.07,34.97,35.01,170600.0,21.0431,21.0852,21.0251,21.0491,170600.0
2009-08-18 11:20:00,35.0,35.14,34.98,35.14,119200.0,21.0431,21.1273,21.0311,21.1273,119200.0
2009-08-18 11:30:00,35.14,35.25,35.14,35.21,89300.0,21.1273,21.1934,21.1273,21.1694,89300.0
2009-08-18 11:40:00,35.21,35.23,35.18,35.21,83000.0,21.1694,21.1814,21.1513,21.1694,83000.0
2009-08-18 11:50:00,35.21,35.29,35.2,35.24,85200.0,21.1694,21.2175,21.1633,21.1874,85200.0
2009-08-18 12:00:00,35.24,35.51,35.22,35.5,181200.0,21.1874,21.3497,21.1754,21.3437,181200.0
2009-08-18 12:10:00,35.5,35.58,35.46,35.48,195600.0,21.3437,21.3918,21.3197,21.3317,195600.0
2009-08-18 12:20:00,35.48,35.62,35.47,35.61,103400.0,21.3317,21.4159,21.3257,21.4099,103400.0
2009-08-18 12:30:00,35.61,35.69,35.55,35.68,140200.0,21.4099,21.4579,21.3738,21.4519,140200.0
2009-08-18 12:40:00,35.68,35.72,35.64,35.72,140800.0,21.4519,21.476,21.4279,21.476,140800.0
2009-08-18 12:50:00,35.71,35.72,35.64,35.69,94600.0,21.47,21.476,21.4279,21.4579,94600.0
2009-08-18 13:00:00,35.69,35.72,35.66,35.7,80300.0,21.4579,21.476,21.4399,21.464,80300.0
2009-08-18 13:10:00,35.71,35.71,35.57,35.59,82700.0,21.47,21.47,21.3858,21.3978,82700.0
2009-08-18 13:20:00,35.59,35.66,35.58,35.64,54900.0,21.3978,21.4399,21.3918,21.4279,54900.0
2009-08-18 13:30:00,35.64,35.64,35.57,35.58,82600.0,21.4279,21.4279,21.3858,21.3918,82600.0
2009-08-18 13:40:00,35.58,35.73,35.57,35.73,49700.0,21.3918,21.482,21.3858,21.482,49700.0
2009-08-18 13:50:00,35.73,35.8,35.72,35.8,64000.0,21.482,21.5241,21.476,21.5241,64000.0
2009-08-18 14:00:00,35.79,35.88,35.77,35.77,97700.0,21.5181,21.5722,21.506,21.506,97700.0
2009-08-18 14:10:00,35.78,35.85,35.77,35.84,54700.0,21.5121,21.5541,21.506,21.5481,54700.0
2009-08-18 14:20:00,35.84,35.85,35.81,35.83,80700.0,21.5481,21.5541,21.5301,21.5421,80700.0
2009-08-18 14:30:00,35.83,35.9,35.79,35.84,109900.0,21.5421,21.5842,21.5181,21.5481,109900.0
2009-08-18 14:40:00,35.84,35.96,35.84,35.95,88500.0,21.5481,21.6203,21.5481,21.6143,88500.0
2009-08-18 14:50:00,35.96,35.97,35.83,35.88,89500.0,21.6203,21.6263,21.5421,21.5722,89500.0
2009-08-18 15:00:00,35.88,35.93,35.86,35.92,85600.0,21.5722,21.6022,21.5602,21.5962,85600.0
2009-08-18 15:10:00,35.92,36.05,35.9,36.04,158300.0,21.5962,21.6744,21.5842,21.6684,158300.0
2009-08-18 15:20:00,36.05,36.1,35.97,36.02,192900.0,21.6744,21.7045,21.6263,21.6564,192900.0
2009-08-18 15:30:00,36.02,36.07,35.99,35.99,256000.0,21.6564,21.6864,21.6383,21.6383,256000.0
2009-08-18 15:40:00,35.99,36.15,35.99,36.11,300700.0,21.6383,21.7345,21.6383,21.7105,300700.0
2009-08-18 15:50:00,36.11,36.12,35.99,36.08,563600.0,21.7105,21.7165,21.6383,21.6924,563600.0
2009-08-19 09:30:00,35.55,35.72,35.41,35.51,290400.0,21.3738,21.476,21.2896,21.3497,290400.0
2009-08-19 09:40:00,35.51,35.72,35.37,35.44,257700.0,21.3497,21.476,21.2656,21.3076,257700.0
2009-08-19 09:50:00,35.44,35.55,35.31,35.4,129600.0,21.3076,21.3738,21.2295,21.2836,129600.0
2009-08-19 10:00:00,35.41,35.71,35.41,35.57,172500.0,21.2896,21.47,21.2896,21.3858,172500.0
2009-08-19 10:10:00,35.57,35.66,35.39,35.48,131100.0,21.3858,21.4399,21.2776,21.3317,131100.0
2009-08-19 10:20:00,35.47,35.55,35.25,35.35,386400.0,21.3257,21.3738,21.1934,21.2535,386400.0
2009-08-19 10:30:00,35.35,35.56,35.33,35.39,387500.0,21.2535,21.3798,21.2415,21.2776,387500.0
2009-08-19 10:40:00,35.4,35.5,35.31,35.35,110800.0,21.2836,21.3437,21.2295,21.2535,110800.0
2009-08-19 10:50:00,35.35,35.46,35.3,35.44,77800.0,21.2535,21.3197,21.2235,21.3076,77800.0
2009-08-19 11:00:00,35.44,35.58,35.37,35.56,83500.0,21.3076,21.3918,21.2656,21.3798,83500.0
2009-08-19 11:10:00,35.55,35.67,35.54,35.63,90600.0,21.3738,21.4459,21.3678,21.4219,90600.0
2009-08-19 11:20:00,35.6,35.65,35.53,35.64,46900.0,21.4038,21.4339,21.3618,21.4279,46900.0
2009-08-19 11:30:00,35.65,35.7,35.52,35.52,45800.0,21.4339,21.464,21.3557,21.3557,45800.0
2009-08-19 11:40:00,35.53,35.65,35.52,35.65,30600.0,21.3618,21.4339,21.3557,21.4339,30600.0
2009-08-19 11:50:00,35.64,35.86,35.62,35.79,104500.0,21.4279,21.5602,21.4159,21.5181,104500.0
2009-08-19 12:00:00,35.8,36.05,35.8,36.02,119600.0,21.5241,21.6744,21.5241,21.6564,119600.0
2009-08-19 12:10:00,36.01,36.13,36.0,36.07,130800.0,21.6503,21.7225,21.6443,21.6864,130800.0
2009-08-19 12:20:00,36.08,36.18,36.07,36.17,105100.0,21.6924,21.7526,21.6864,21.7465,105100.0
2009-08-19 12:30:00,36.17,36.3,36.09,36.23,169600.0,21.7465,21.8247,21.6984,21.7826,169600.0
2009-08-19 12:40:00,36.22,36.4,36.15,36.15,160000.0,21.7766,21.8848,21.7345,21.7345,160000.0
2009-08-19 12:50:00,36.16,36.28,36.15,36.16,30500.0,21.7405,21.8127,21.7345,21.7405,30500.0
2009-08-19 13:00:00,36.17,36.25,36.06,36.25,69200.0,21.7465,21.7946,21.6804,21.7946,69200.0
2009-08-19 13:10:00,36.25,36.35,36.2,36.29,77200.0,21.7946,21.8548,21.7646,21.8187,77200.0
2009-08-19 13:20:00,36.28,36.4,36.27,36.3,71200.0,21.8127,21.8848,21.8067,21.8247,71200.0
2009-08-19 13:30:00,36.29,36.29,36.2,36.25,85700.0,21.8187,21.8187,21.7646,21.7946,85700.0
2009-08-19 13:40:00,36.25,36.4,36.22,36.39,182500.0,21.7946,21.8848,21.7766,21.8788,182500.0
2009-08-19 13:50:00,36.4,36.48,36.37,36.42,120000.0,21.8848,21.9329,21.8668,21.8968,120000.0
2009-08-19 14:00:00,36.42,36.5,36.41,36.42,127300.0,21.8968,21.9449,21.8908,21.8968,127300.0
2009-08-19 14:10:00,36.43,36.51,36.4,36.49,132500.0,21.9029,21.951,21.8848,21.9389,132500.0
2009-08-19 14:20:00,36.49,36.54,36.44,36.49,110800.0,21.9389,21.969,21.9089,21.9389,110800.0
2009-08-19 14:30:00,36.5,36.51,36.42,36.45,69100.0,21.9449,21.951,21.8968,21.9149,69100.0
2009-08-19 14:40:00,36.44,36.48,36.39,36.42,78300.0,21.9089,21.9329,21.8788,21.8968,78300.0
2009-08-19 14:50:00,36.43,36.52,36.41,36.46,109500.0,21.9029,21.957,21.8908,21.9209,109500.0
2009-08-19 15:00:00,36.46,36.46,36.25,36.25,94300.0,21.9209,21.9209,21.7946,21.7946,94300.0
2009-08-19 15:10:00,36.26,36.28,36.2,36.27,104100.0,21.8007,21.8127,21.7646,21.8067,104100.0
2009-08-19 15:20:00,36.26,36.31,36.22,36.24,132400.0,21.8007,21.8307,21.7766,21.7886,132400.0
2009-08-19 15:30:00,36.23,36.32,36.17,36.32,158400.0,21.7826,21.8367,21.7465,21.8367,158400.0
2009-08-19 15:40:00,36.32,36.38,36.26,36.27,216100.0,21.8367,21.8728,21.8007,21.8067,216100.0
2009-08-19 15:50:00,36.27,36.35,36.25,36.34,369400.0,21.8067,21.8548,21.7946,21.8487,369400.0
2009-08-20 09:30:00,36.37,36.49,35.93,36.33,170000.0,21.8668,21.9389,21.6022,21.8427,170000.0
2009-08-20 09:40:00,36.35,36.59,36.31,36.52,166500.0,21.8548,21.9991,21.8307,21.957,166500.0
2009-08-20 09:50:00,36.52,36.75,36.52,36.73,207100.0,21.957,22.0953,21.957,22.0832,207100.0
2009-08-20 10:00:00,36.73,36.75,36.37,36.45,241500.0,22.0832,22.0953,21.8668,21.9149,241500.0
2009-08-20 10:10:00,36.46,36.51,36.38,36.48,62300.0,21.9209,21.951,21.8728,21.9329,62300.0
2009-08-20 10:20:00,36.48,36.54,36.44,36.5,110100.0,21.9329,21.969,21.9089,21.9449,110100.0
2009-08-20 10:30:00,36.5,36.66,36.5,36.64,129200.0,21.9449,22.0411,21.9449,22.0291,129200.0
2009-08-20 10:40:00,36.64,36.75,36.57,36.6,89900.0,22.0291,22.0953,21.987,22.0051,89900.0
2009-08-20 10:50:00,36.6,36.69,36.56,36.58,93000.0,22.0051,22.0592,21.981,21.993,93000.0
2009-08-20 11:00:00,36.58,36.58,36.38,36.41,85700.0,21.993,21.993,21.8728,21.8908,85700.0
2009-08-20 11:10:00,36.42,36.49,36.29,36.38,72200.0,21.8968,21.9389,21.8187,21.8728,72200.0
2009-08-20 11:20:00,36.38,36.41,36.27,36.35,47300.0,21.8728,21.8908,21.8067,21.8548,47300.0
2009-08-20 11:30:00,36.36,36.38,36.29,36.36,43300.0,21.8608,21.8728,21.8187,21.8608,43300.0
2009-08-20 11:40:00,36.35,36.37,36.29,36.3,38200.0,21.8548,21.8668,21.8187,21.8247,38200.0
2009-08-20 11:50:00,36.3,36.36,36.3,36.32,44500.0,21.8247,21.8608,21.8247,21.8367,44500.0
2009-08-20 12:00:00,36.32,36.36,36.26,36.29,50800.0,21.8367,21.8608,21.8007,21.8187,50800.0
2009-08-20 12:10:00,36.29,36.37,36.27,36.35,37300.0,21.8187,21.8668,21.8067,21.8548,37300.0
2009-08-20 12:20:00,36.35,36.43,36.34,36.42,26800.0,21.8548,21.9029,21.8487,21.8968,26800.0
2009-08-20 12:30:00,36.43,36.5,36.42,36.5,23800.0,21.9029,21.9449,21.8968,21.9449,23800.0
2009-08-20 12:40:00,36.5,36.62,36.48,36.59,78600.0,21.9449,22.0171,21.9329,21.9991,78600.0
2009-08-20 12:50:00,36.59,36.61,36.5,36.57,44500.0,21.9991,22.0111,21.9449,21.987,44500.0
2009-08-20 13:00:00,36.57,36.6,36.55,36.58,37800.0,21.987,22.0051,21.975,21.993,37800.0
2009-08-20 13:10:00,36.58,36.59,36.53,36.54,28900.0,21.993,21.9991,21.963,21.969,28900.0
2009-08-20 13:20:00,36.54,36.61,36.53,36.6,52900.0,21.969,22.0111,21.963,22.0051,52900.0
2009-08-20 13:30:00,36.6,36.6,36.54,36.55,36400.0,22.0051,22.0051,21.969,21.975,36400.0
2009-08-20 13:40:00,36.54,36.54,36.43,36.48,72200.0,21.969,21.969,21.9029,21.9329,72200.0
2009-08-20 13:50:00,36.49,36.59,36.49,36.57,42000.0,21.9389,21.9991,21.9389,21.987,42000.0
2009-08-20 14:00:00,36.57,36.62,36.55,36.57,25900.0,21.987,22.0171,21.975,21.987,25900.0
2009-08-20 14:10:00,36.58,36.64,36.57,36.63,36400.0,21.993,22.0291,21.987,22.0231,36400.0
2009-08-20 14:20:00,36.63,36.63,36.56,36.57,73100.0,22.0231,22.0231,21.981,21.987,73100.0
2009-08-20 14:30:00,36.58,36.64,36.56,36.63,50300.0,21.993,22.0291,21.981,22.0231,50300.0
2009-08-20 14:40:00,36.64,36.7,36.59,36.67,68900.0,22.0291,22.0652,21.9991,22.0472,68900.0
2009-08-20 14:50:00,36.67,36.71,36.63,36.65,59800.0,22.0472,22.0712,22.0231,22.0351,59800.0
2009-08-20 15:00:00,36.65,36.79,36.64,36.77,116100.0,22.0351,22.1193,22.0291,22.1073,116100.0
2009-08-20 15:10:00,36.78,36.81,36.74,36.75,110700.0,22.1133,22.1313,22.0892,22.0953,110700.0
2009-08-20 15:20:00,36.74,36.85,36.73,36.8,110300.0,22.0892,22.1554,22.0832,22.1253,110300.0
2009-08-20 15:30:00,36.81,36.88,36.76,36.77,178300.0,22.1313,22.1734,22.1013,22.1073,178300.0
2009-08-20 15:40:00,36.77,36.79,36.66,36.71,223600.0,22.1073,22.1193,22.0411,22.0712,223600.0
2009-08-20 15:50:00,36.71,36.74,36.67,36.72,189100.0,22.0712,22.0892,22.0472,22.0772,189100.0
2009-08-21 09:30:00,36.92,37.35,36.85,37.05,534200.0,22.1975,22.456,22.1554,22.2756,534200.0
2009-08-21 09:40:00,37.08,37.16,36.91,37.01,136800.0,22.2937,22.3418,22.1915,22.2516,136800.0
2009-08-21 09:50:00,37.01,37.01,36.82,36.95,187200.0,22.2516,22.2516,22.1373,22.2155,187200.0
2009-08-21 10:00:00,36.96,37.3,36.96,37.16,219500.0,22.2215,22.4259,22.2215,22.3418,219500.0
2009-08-21 10:10:00,37.16,37.26,37.06,37.23,120200.0,22.3418,22.4019,22.2816,22.3838,120200.0
2009-08-21 10:20:00,37.24,37.32,37.13,37.15,83300.0,22.3899,22.438,22.3237,22.3357,83300.0
2009-08-21 10:30:00,37.15,37.22,37.03,37.15,206100.0,22.3357,22.3778,22.2636,22.3357,206100.0
2009-08-21 10:40:00,37.15,37.2,37.03,37.16,153800.0,22.3357,22.3658,22.2636,22.3418,153800.0
2009-08-21 10:50:00,37.18,37.31,37.16,37.24,85300.0,22.3538,22.4319,22.3418,22.3899,85300.0
2009-08-21 11:00:00,37.26,37.32,37.18,37.27,76300.0,22.4019,22.438,22.3538,22.4079,76300.0
2009-08-21 11:10:00,37.29,37.32,37.17,37.17,57100.0,22.4199,22.438,22.3478,22.3478,57100.0
2009-08-21 11:20:00,37.17,37.31,37.17,37.28,66200.0,22.3478,22.4319,22.3478,22.4139,66200.0
2009-08-21 11:30:00,37.28,37.46,37.28,37.46,71800.0,22.4139,22.5221,22.4139,22.5221,71800.0
2009-08-21 11:40:00,37.47,37.55,37.46,37.55,72100.0,22.5281,22.5762,22.5221,22.5762,72100.0
2009-08-21 11:50:00,37.56,37.6,37.49,37.53,79000.0,22.5823,22.6063,22.5402,22.5642,79000.0
2009-08-21 12:00:00,37.53,37.65,37.53,37.61,43400.0,22.5642,22.6364,22.5642,22.6123,43400.0
2009-08-21 12:10:00,37.6,37.63,37.56,37.57,43400.0,22.6063,22.6243,22.5823,22.5883,43400.0
2009-08-21 12:20:00,37.58,37.71,37.57,37.64,135600.0,22.5943,22.6724,22.5883,22.6304,135600.0
2009-08-21 12:30:00,37.65,37.75,37.61,37.62,127800.0,22.6364,22.6965,22.6123,22.6183,127800.0
2009-08-21 12:40:00,37.63,37.67,37.6,37.65,33700.0,22.6243,22.6484,22.6063,22.6364,33700.0
2009-08-21 12:50:00,37.66,37.69,37.54,37.56,48900.0,22.6424,22.6604,22.5702,22.5823,48900.0
2009-08-21 13:00:00,37.56,37.57,37.49,37.56,39900.0,22.5823,22.5883,22.5402,22.5823,39900.0
2009-08-21 13:10:00,37.56,37.62,37.53,37.58,38000.0,22.5823,22.6183,22.5642,22.5943,38000.0
2009-08-21 13:20:00,37.58,37.62,37.45,37.48,78500.0,22.5943,22.6183,22.5161,22.5342,78500.0
2009-08-21 13:30:00,37.48,37.49,37.34,37.37,76200.0,22.5342,22.5402,22.45,22.468,76200.0
2009-08-21 13:40:00,37.38,37.4,37.3,37.32,51900.0,22.474,22.4861,22.4259,22.438,51900.0
2009-08-21 13:50:00,37.33,37.37,37.28,37.28,50100.0,22.444,22.468,22.4139,22.4139,50100.0
2009-08-21 14:00:00,37.29,37.33,37.23,37.26,78700.0,22.4199,22.444,22.3838,22.4019,78700.0
2009-08-21 14:10:00,37.26,37.38,37.26,37.31,51600.0,22.4019,22.474,22.4019,22.4319,51600.0
2009-08-21 14:20:00,37.32,37.36,37.26,37.35,69700.0,22.438,22.462,22.4019,22.456,69700.0
2009-08-21 14:30:00,37.35,37.4,37.35,37.38,68600.0,22.456,22.4861,22.456,22.474,68600.0
2009-08-21 14:40:00,37.37,37.38,37.35,37.36,49700.0,22.468,22.474,22.456,22.462,49700.0
2009-08-21 14:50:00,37.36,37.39,37.35,37.38,48800.0,22.462,22.48,22.456,22.474,48800.0
2009-08-21 15:00:00,37.39,37.47,37.36,37.39,102600.0,22.48,22.5281,22.462,22.48,102600.0
2009-08-21 15:10:00,37.38,37.51,37.35,37.48,68200.0,22.474,22.5522,22.456,22.5342,68200.0
2009-08-21 15:20:00,37.47,37.53,37.42,37.5,126800.0,22.5281,22.5642,22.4981,22.5462,126800.0
2009-08-21 15:30:00,37.49,37.56,37.46,37.54,186300.0,22.5402,22.5823,22.5221,22.5702,186300.0
2009-08-21 15:40:00,37.54,37.58,37.51,37.55,227500.0,22.5702,22.5943,22.5522,22.5762,227500.0
2009-08-21 15:50:00,37.56,37.62,37.47,37.51,305200.0,22.5823,22.6183,22.5281,22.5522,305200.0
2009-08-24 09:30:00,37.58,37.66,37.42,37.52,110400.0,22.5943,22.6424,22.4981,22.5582,110400.0
2009-08-24 09:40:00,37.48,37.48,37.05,37.07,157500.0,22.5342,22.5342,22.2756,22.2876,157500.0
2009-08-24 09:50:00,37.06,37.22,37.05,37.17,224700.0,22.2816,22.3778,22.2756,22.3478,224700.0
2009-08-24 10:00:00,37.15,37.25,36.96,37.2,138200.0,22.3357,22.3959,22.2215,22.3658,138200.0
2009-08-24 10:10:00,37.18,37.19,37.03,37.03,73300.0,22.3538,22.3598,22.2636,22.2636,73300.0
2009-08-24 10:20:00,37.03,37.17,37.01,37.11,110100.0,22.2636,22.3478,22.2516,22.3117,110100.0
2009-08-24 10:30:00,37.12,37.23,37.05,37.11,68900.0,22.3177,22.3838,22.2756,22.3117,68900.0
2009-08-24 10:40:00,37.11,37.16,37.11,37.13,66600.0,22.3117,22.3418,22.3117,22.3237,66600.0
2009-08-24 10:50:00,37.14,37.17,37.09,37.09,59100.0,22.3297,22.3478,22.2997,22.2997,59100.0
2009-08-24 11:00:00,37.1,37.11,37.02,37.04,100000.0,22.3057,22.3117,22.2576,22.2696,100000.0
2009-08-24 11:10:00,37.04,37.04,36.94,36.95,101900.0,22.2696,22.2696,22.2095,22.2155,101900.0
2009-08-24 11:20:00,36.96,36.99,36.87,36.96,143700.0,22.2215,22.2395,22.1674,22.2215,143700.0
2009-08-24 11:30:00,36.96,36.96,36.8,36.81,187700.0,22.2215,22.2215,22.1253,22.1313,187700.0
2009-08-24 11:40:00,36.8,36.85,36.77,36.81,135500.0,22.1253,22.1554,22.1073,22.1313,135500.0
2009-08-24 11:50:00,36.81,36.83,36.71,36.73,110600.0,22.1313,22.1434,22.0712,22.0832,110600.0
2009-08-24 12:00:00,36.75,36.81,36.73,36.74,132900.0,22.0953,22.1313,22.0832,22.0892,132900.0
2009-08-24 12:10:00,36.73,36.76,36.69,36.7,98700.0,22.0832,22.1013,22.0592,22.0652,98700.0
2009-08-24 12:20:00,36.7,36.72,36.65,36.66,59700.0,22.0652,22.0772,22.0351,22.0411,59700.0
2009-08-24 12:30:00,36.65,36.75,36.65,36.75,71900.0,22.0351,22.0953,22.0351,22.0953,71900.0
2009-08-24 12:40:00,36.74,36.78,36.67,36.68,86200.0,22.0892,22.1133,22.0472,22.0532,86200.0
2009-08-24 12:50:00,36.68,36.72,36.66,36.68,56300.0,22.0532,22.0772,22.0411,22.0532,56300.0
2009-08-24 13:00:00,36.68,36.72,36.58,36.58,109900.0,22.0532,22.0772,21.993,21.993,109900.0
2009-08-24 13:10:00,36.58,36.65,36.48,36.51,187700.0,21.993,22.0351,21.9329,21.951,187700.0
2009-08-24 13:20:00,36.5,36.5,36.27,36.27,223100.0,21.9449,21.9449,21.8067,21.8067,223100.0
2009-08-24 13:30:00,36.27,36.41,36.24,36.39,128800.0,21.8067,21.8908,21.7886,21.8788,128800.0
2009-08-24 13:40:00,36.39,36.44,36.35,36.41,131700.0,21.8788,21.9089,21.8548,21.8908,131700.0
2009-08-24 13:50:00,36.42,36.46,36.36,36.43,90400.0,21.8968,21.9209,21.8608,21.9029,90400.0
2009-08-24 14:00:00,36.43,36.43,36.38,36.42,69900.0,21.9029,21.9029,21.8728,21.8968,69900.0
2009-08-24 14:10:00,36.41,36.44,36.36,36.39,101200.0,21.8908,21.9089,21.8608,21.8788,101200.0
2009-08-24 14:20:00,36.4,36.4,36.24,36.28,126900.0,21.8848,21.8848,21.7886,21.8127,126900.0
2009-08-24 14:30:00,36.26,36.29,36.24,36.25,85500.0,21.8007,21.8187,21.7886,21.7946,85500.0
2009-08-24 14:40:00,36.26,36.26,36.12,36.16,171900.0,21.8007,21.8007,21.7165,21.7405,171900.0
2009-08-24 14:50:00,36.17,36.23,36.11,36.19,234500.0,21.7465,21.7826,21.7105,21.7586,234500.0
2009-08-24 15:00:00,36.19,36.24,36.04,36.06,242800.0,21.7586,21.7886,21.6684,21.6804,242800.0
2009-08-24 15:10:00,36.07,36.07,35.93,35.94,222700.0,21.6864,21.6864,21.6022,21.6083,222700.0
2009-08-24 15:20:00,35.94,36.07,35.89,36.06,400100.0,21.6083,21.6864,21.5782,21.6804,400100.0
2009-08-24 15:30:00,36.05,36.09,35.9,35.91,318400.0,21.6744,21.6984,21.5842,21.5902,318400.0
2009-08-24 15:40:00,35.91,35.95,35.77,35.79,573700.0,21.5902,21.6143,21.506,21.5181,573700.0
2009-08-24 15:50:00,35.79,35.87,35.76,35.84,651700.0,21.5181,21.5662,21.5,21.5481,651700.0
2009-08-25 09:30:00,36.14,36.2,35.97,36.01,216200.0,21.7285,21.7646,21.6263,21.6503,216200.0
2009-08-25 09:40:00,36.01,36.27,36.01,36.23,281400.0,21.6503,21.8067,21.6503,21.7826,281400.0
2009-08-25 09:50:00,36.22,36.33,36.13,36.32,368200.0,21.7766,21.8427,21.7225,21.8367,368200.0
2009-08-25 10:00:00,36.32,36.85,36.31,36.84,699400.0,21.8367,22.1554,21.8307,22.1494,699400.0
2009-08-25 10:10:00,36.85,37.09,36.59,36.65,515200.0,22.1554,22.2997,21.9991,22.0351,515200.0
2009-08-25 10:20:00,36.65,36.84,36.54,36.55,243500.0,22.0351,22.1494,21.969,21.975,243500.0
2009-08-25 10:30:00,36.55,36.59,36.45,36.45,237800.0,21.975,21.9991,21.9149,21.9149,237800.0
2009-08-25 10:40:00,36.46,36.64,36.45,36.57,215100.0,21.9209,22.0291,21.9149,21.987,215100.0
2009-08-25 10:50:00,36.56,36.58,36.4,36.49,105100.0,21.981,21.993,21.8848,21.9389,105100.0
2009-08-25 11:00:00,36.49,36.57,36.49,36.51,86600.0,21.9389,21.987,21.9389,21.951,86600.0
2009-08-25 11:10:00,36.52,36.76,36.49,36.73,231900.0,21.957,22.1013,21.9389,22.0832,231900.0
2009-08-25 11:20:00,36.74,36.77,36.69,36.77,220300.0,22.0892,22.1073,22.0592,22.1073,220300.0
2009-08-25 11:30:00,36.78,36.98,36.76,36.92,229000.0,22.1133,22.2335,22.1013,22.1975,229000.0
2009-08-25 11:40:00,36.92,37.05,36.84,36.91,235800.0,22.1975,22.2756,22.1494,22.1915,235800.0
2009-08-25 11:50:00,36.91,37.06,36.91,37.06,165700.0,22.1915,22.2816,22.1915,22.2816,165700.0
2009-08-25 12:00:00,37.06,37.22,37.04,37.18,289300.0,22.2816,22.3778,22.2696,22.3538,289300.0
2009-08-25 12:10:00,37.19,37.26,37.16,37.2,154800.0,22.3598,22.4019,22.3418,22.3658,154800.0
2009-08-25 12:20:00,37.2,37.37,37.18,37.32,161200.0,22.3658,22.468,22.3538,22.438,161200.0
2009-08-25 12:30:00,37.32,37.43,37.26,37.38,188600.0,22.438,22.5041,22.4019,22.474,188600.0
2009-08-25 12:40:00,37.37,37.4,37.25,37.25,132900.0,22.468,22.4861,22.3959,22.3959,132900.0
2009-08-25 12:50:00,37.25,37.27,37.1,37.15,200300.0,22.3959,22.4079,22.3057,22.3357,200300.0
2009-08-25 13:00:00,37.16,37.26,37.14,37.14,110900.0,22.3418,22.4019,22.3297,22.3297,110900.0
2009-08-25 13:10:00,37.15,37.16,37.03,37.06,152700.0,22.3357,22.3418,22.2636,22.2816,152700.0
2009-08-25 13:20:00,37.06,37.06,36.88,36.98,115100.0,22.2816,22.2816,22.1734,22.2335,115100.0
2009-08-25 13:30:00,36.98,37.12,36.92,37.06,143600.0,22.2335,22.3177,22.1975,22.2816,143600.0
2009-08-25 13:40:00,37.07,37.07,36.95,37.0,35500.0,22.2876,22.2876,22.2155,22.2456,35500.0
2009-08-25 13:50:00,36.99,37.01,36.93,36.96,41300.0,22.2395,22.2516,22.2035,22.2215,41300.0
2009-08-25 14:00:00,36.96,37.11,36.9,37.08,109000.0,22.2215,22.3117,22.1854,22.2937,109000.0
2009-08-25 14:10:00,37.09,37.09,37.03,37.06,76800.0,22.2997,22.2997,22.2636,22.2816,76800.0
2009-08-25 14:20:00,37.05,37.22,37.04,37.19,200700.0,22.2756,22.3778,22.2696,22.3598,200700.0
2009-08-25 14:30:00,37.2,37.23,37.13,37.16,267900.0,22.3658,22.3838,22.3237,22.3418,267900.0
2009-08-25 14:40:00,37.16,37.19,37.05,37.12,114000.0,22.3418,22.3598,22.2756,22.3177,114000.0
2009-08-25 14:50:00,37.12,37.19,37.08,37.15,61200.0,22.3177,22.3598,22.2937,22.3357,61200.0
2009-08-25 15:00:00,37.15,37.22,37.11,37.13,80000.0,22.3357,22.3778,22.3117,22.3237,80000.0
2009-08-25 15:10:00,37.12,37.14,37.05,37.09,163300.0,22.3177,22.3297,22.2756,22.2997,163300.0
2009-08-25 15:20:00,37.1,37.11,37.05,37.06,104100.0,22.3057,22.3117,22.2756,22.2816,104100.0
2009-08-25 15:30:00,37.07,37.07,36.9,36.98,180900.0,22.2876,22.2876,22.1854,22.2335,180900.0
2009-08-25 15:40:00,36.99,37.0,36.86,36.88,180200.0,22.2395,22.2456,22.1614,22.1734,180200.0
2009-08-25 15:50:00,36.89,37.0,36.85,36.91,384600.0,22.1794,22.2456,22.1554,22.1915,384600.0
2009-08-26 09:30:00,36.8,37.17,36.64,37.05,343200.0,22.1253,22.3478,22.0291,22.2756,343200.0
2009-08-26 09:40:00,37.07,37.16,36.95,37.0,164500.0,22.2876,22.3418,22.2155,22.2456,164500.0
2009-08-26 09:50:00,36.99,37.2,36.89,37.19,253600.0,22.2395,22.3658,22.1794,22.3598,253600.0
2009-08-26 10:00:00,37.19,37.34,37.08,37.28,224600.0,22.3598,22.45,22.2937,22.4139,224600.0
2009-08-26 10:10:00,37.28,37.5,37.26,37.46,167200.0,22.4139,22.5462,22.4019,22.5221,167200.0
2009-08-26 10:20:00,37.46,37.55,37.21,37.27,156100.0,22.5221,22.5762,22.3718,22.4079,156100.0
2009-08-26 10:30:00,37.27,37.43,37.21,37.38,143300.0,22.4079,22.5041,22.3718,22.474,143300.0
2009-08-26 10:40:00,37.38,37.4,37.12,37.22,89200.0,22.474,22.4861,22.3177,22.3778,89200.0
2009-08-26 10:50:00,37.22,37.28,37.16,37.26,84600.0,22.3778,22.4139,22.3418,22.4019,84600.0
2009-08-26 11:00:00,37.25,37.35,37.15,37.17,88800.0,22.3959,22.456,22.3357,22.3478,88800.0
2009-08-26 11:10:00,37.17,37.2,37.06,37.16,107900.0,22.3478,22.3658,22.2816,22.3418,107900.0
2009-08-26 11:20:00,37.14,37.15,36.94,37.13,108400.0,22.3297,22.3357,22.2095,22.3237,108400.0
2009-08-26 11:30:00,37.14,37.27,37.1,37.21,103700.0,22.3297,22.4079,22.3057,22.3718,103700.0
2009-08-26 11:40:00,37.2,37.35,37.19,37.34,70400.0,22.3658,22.456,22.3598,22.45,70400.0
2009-08-26 11:50:00,37.34,37.43,37.34,37.37,113600.0,22.45,22.5041,22.45,22.468,113600.0
2009-08-26 12:00:00,37.38,37.42,37.35,37.4,69000.0,22.474,22.4981,22.456,22.4861,69000.0
2009-08-26 12:10:00,37.4,37.65,37.39,37.62,214800.0,22.4861,22.6364,22.48,22.6183,214800.0
2009-08-26 12:20:00,37.62,37.69,37.42,37.44,127800.0,22.6183,22.6604,22.4981,22.5101,127800.0
2009-08-26 12:30:00,37.44,37.44,37.4,37.41,81000.0,22.5101,22.5101,22.4861,22.4921,81000.0
2009-08-26 12:40:00,37.42,37.42,37.32,37.32,101100.0,22.4981,22.4981,22.438,22.438,101100.0
2009-08-26 12:50:00,37.32,37.32,37.17,37.2,91900.0,22.438,22.438,22.3478,22.3658,91900.0
2009-08-26 13:00:00,37.2,37.22,37.07,37.11,93200.0,22.3658,22.3778,22.2876,22.3117,93200.0
2009-08-26 13:10:00,37.11,37.16,37.04,37.07,56900.0,22.3117,22.3418,22.2696,22.2876,56900.0
2009-08-26 13:20:00,37.06,37.22,37.06,37.22,63100.0,22.2816,22.3778,22.2816,22.3778,63100.0
2009-08-26 13:30:00,37.21,37.27,37.16,37.26,68900.0,22.3718,22.4079,22.3418,22.4019,68900.0
2009-08-26 13:40:00,37.26,37.26,37.19,37.23,51500.0,22.4019,22.4019,22.3598,22.3838,51500.0
2009-08-26 13:50:00,37.24,37.35,37.17,37.35,66700.0,22.3899,22.456,22.3478,22.456,66700.0
2009-08-26 14:00:00,37.35,37.43,37.3,37.38,94600.0,22.456,22.5041,22.4259,22.474,94600.0
2009-08-26 14:10:00,37.38,37.42,37.28,37.34,113900.0,22.474,22.4981,22.4139,22.45,113900.0
2009-08-26 14:20:00,37.35,37.39,37.27,37.3,73100.0,22.456,22.48,22.4079,22.4259,73100.0
2009-08-26 14:30:00,37.3,37.33,37.22,37.25,77400.0,22.4259,22.444,22.3778,22.3959,77400.0
2009-08-26 14:40:00,37.26,37.45,37.23,37.45,93300.0,22.4019,22.5161,22.3838,22.5161,93300.0
2009-08-26 14:50:00,37.44,37.45,37.27,37.36,101700.0,22.5101,22.5161,22.4079,22.462,101700.0
2009-08-26 15:00:00,37.37,37.39,37.26,37.37,199300.0,22.468,22.48,22.4019,22.468,199300.0
2009-08-26 15:10:00,37.36,37.39,37.32,37.35,82100.0,22.462,22.48,22.438,22.456,82100.0
2009-08-26 15:20:00,37.35,37.38,37.29,37.31,66800.0,22.456,22.474,22.4199,22.4319,66800.0
2009-08-26 15:30:00,37.3,37.32,37.2,37.28,152900.0,22.4259,22.438,22.3658,22.4139,152900.0
2009-08-26 15:40:00,37.28,37.3,37.19,37.29,196200.0,22.4139,22.4259,22.3598,22.4199,196200.0
2009-08-26 15:50:00,37.29,37.35,37.25,37.31,394700.0,22.4199,22.456,22.3959,22.4319,394700.0
2009-08-27 09:30:00,37.3,37.48,36.83,37.09,306500.0,22.4259,22.5342,22.1434,22.2997,306500.0
2009-08-27 09:40:00,37.09,37.21,36.9,36.95,206400.0,22.2997,22.3718,22.1854,22.2155,206400.0
2009-08-27 09:50:00,36.95,36.98,36.66,36.7,123300.0,22.2155,22.2335,22.0411,22.0652,123300.0
2009-08-27 10:00:00,36.69,36.71,36.43,36.43,230600.0,22.0592,22.0712,21.9029,21.9029,230600.0
2009-08-27 10:10:00,36.43,36.62,36.42,36.59,245800.0,21.9029,22.0171,21.8968,21.9991,245800.0
2009-08-27 10:20:00,36.6,36.73,36.52,36.71,159200.0,22.0051,22.0832,21.957,22.0712,159200.0
2009-08-27 10:30:00,36.72,36.79,36.53,36.54,67700.0,22.0772,22.1193,21.963,21.969,67700.0
2009-08-27 10:40:00,36.52,36.75,36.52,36.7,73100.0,21.957,22.0953,21.957,22.0652,73100.0
2009-08-27 10:50:00,36.71,36.8,36.65,36.73,64400.0,22.0712,22.1253,22.0351,22.0832,64400.0
2009-08-27 11:00:00,36.72,36.89,36.65,36.89,61300.0,22.0772,22.1794,22.0351,22.1794,61300.0
2009-08-27 11:10:00,36.89,36.89,36.78,36.84,120000.0,22.1794,22.1794,22.1133,22.1494,120000.0
2009-08-27 11:20:00,36.83,36.95,36.8,36.92,54200.0,22.1434,22.2155,22.1253,22.1975,54200.0
2009-08-27 11:30:00,36.92,37.01,36.86,36.94,118300.0,22.1975,22.2516,22.1614,22.2095,118300.0
2009-08-27 11:40:00,36.94,37.14,36.94,37.11,104200.0,22.2095,22.3297,22.2095,22.3117,104200.0
2009-08-27 11:50:00,37.11,37.27,37.08,37.22,114900.0,22.3117,22.4079,22.2937,22.3778,114900.0
2009-08-27 12:00:00,37.23,37.27,37.14,37.17,75100.0,22.3838,22.4079,22.3297,22.3478,75100.0
2009-08-27 12:10:00,37.18,37.3,37.18,37.2,78200.0,22.3538,22.4259,22.3538,22.3658,78200.0
2009-08-27 12:20:00,37.21,37.42,37.2,37.42,53200.0,22.3718,22.4981,22.3658,22.4981,53200.0
2009-08-27 12:30:00,37.41,37.43,37.29,37.32,72200.0,22.4921,22.5041,22.4199,22.438,72200.0
2009-08-27 12:40:00,37.31,37.33,37.21,37.24,36400.0,22.4319,22.444,22.3718,22.3899,36400.0
2009-08-27 12:50:00,37.25,37.31,37.23,37.3,43200.0,22.3959,22.4319,22.3838,22.4259,43200.0
2009-08-27 13:00:00,37.3,37.35,37.25,37.26,52800.0,22.4259,22.456,22.3959,22.4019,52800.0
2009-08-27 13:10:00,37.26,37.27,37.19,37.26,61500.0,22.4019,22.4079,22.3598,22.4019,61500.0
2009-08-27 13:20:00,37.27,37.29,37.19,37.26,45800.0,22.4079,22.4199,22.3598,22.4019,45800.0
2009-08-27 13:30:00,37.26,37.39,37.24,37.27,76300.0,22.4019,22.48,22.3899,22.4079,76300.0
2009-08-27 13:40:00,37.28,37.3,37.17,37.22,104300.0,22.4139,22.4259,22.3478,22.3778,104300.0
2009-08-27 13:50:00,37.22,37.32,37.19,37.23,82100.0,22.3778,22.438,22.3598,22.3838,82100.0
2009-08-27 14:00:00,37.24,37.36,37.24,37.35,93100.0,22.3899,22.462,22.3899,22.456,93100.0
2009-08-27 14:10:00,37.36,37.39,37.3,37.33,113500.0,22.462,22.48,22.4259,22.444,113500.0
2009-08-27 14:20:00,37.33,37.42,37.28,37.36,66600.0,22.444,22.4981,22.4139,22.462,66600.0
2009-08-27 14:30:00,37.37,37.58,37.37,37.58,126900.0,22.468,22.5943,22.468,22.5943,126900.0
2009-08-27 14:40:00,37.58,37.66,37.54,37.55,100400.0,22.5943,22.6424,22.5702,22.5762,100400.0
2009-08-27 14:50:00,37.55,37.57,37.42,37.48,69100.0,22.5762,22.5883,22.4981,22.5342,69100.0
2009-08-27 15:00:00,37.48,37.51,37.42,37.48,78700.0,22.5342,22.5522,22.4981,22.5342,78700.0
2009-08-27 15:10:00,37.48,37.52,37.47,37.49,62600.0,22.5342,22.5582,22.5281,22.5402,62600.0
2009-08-27 15:20:00,37.48,37.56,37.34,37.42,97100.0,22.5342,22.5823,22.45,22.4981,97100.0
2009-08-27 15:30:00,37.42,37.47,37.37,37.44,138600.0,22.4981,22.5281,22.468,22.5101,138600.0
2009-08-27 15:40:00,37.44,37.46,37.33,37.34,160700.0,22.5101,22.5221,22.444,22.45,160700.0
2009-08-27 15:50:00,37.34,37.48,37.33,37.42,419000.0,22.45,22.5342,22.444,22.4981,419000.0
2009-08-28 09:30:00,37.77,38.19,37.77,38.07,390700.0,22.7085,22.961,22.7085,22.8889,390700.0
2009-08-28 09:40:00,38.07,38.07,37.6,37.69,354300.0,22.8889,22.8889,22.6063,22.6604,354300.0
2009-08-28 09:50:00,37.69,37.81,37.51,37.6,321400.0,22.6604,22.7326,22.5522,22.6063,321400.0
2009-08-28 10:00:00,37.6,37.81,37.55,37.75,171800.0,22.6063,22.7326,22.5762,22.6965,171800.0
2009-08-28 10:10:00,37.74,37.84,37.63,37.76,170400.0,22.6905,22.7506,22.6243,22.7025,170400.0
2009-08-28 10:20:00,37.76,37.93,37.73,37.78,299000.0,22.7025,22.8047,22.6845,22.7145,299000.0
2009-08-28 10:30:00,37.76,37.84,37.6,37.82,134200.0,22.7025,22.7506,22.6063,22.7386,134200.0
2009-08-28 10:40:00,37.83,37.83,37.6,37.77,87000.0,22.7446,22.7446,22.6063,22.7085,87000.0
2009-08-28 10:50:00,37.79,37.81,37.57,37.59,151300.0,22.7205,22.7326,22.5883,22.6003,151300.0
2009-08-28 11:00:00,37.61,37.65,37.45,37.56,154200.0,22.6123,22.6364,22.5161,22.5823,154200.0
2009-08-28 11:10:00,37.56,37.62,37.48,37.58,55600.0,22.5823,22.6183,22.5342,22.5943,55600.0
2009-08-28 11:20:00,37.58,37.77,37.58,37.74,44600.0,22.5943,22.7085,22.5943,22.6905,44600.0
2009-08-28 11:30:00,37.75,37.89,37.74,37.88,144000.0,22.6965,22.7807,22.6905,22.7746,144000.0
2009-08-28 11:40:00,37.88,37.96,37.85,37.89,150100.0,22.7746,22.8227,22.7566,22.7807,150100.0
2009-08-28 11:50:00,37.9,37.95,37.85,37.93,76700.0,22.7867,22.8167,22.7566,22.8047,76700.0
2009-08-28 12:00:00,37.92,38.0,37.9,37.92,169100.0,22.7987,22.8468,22.7867,22.7987,169100.0
2009-08-28 12:10:00,37.91,37.93,37.75,37.77,67100.0,22.7927,22.8047,22.6965,22.7085,67100.0
2009-08-28 12:20:00,37.77,37.79,37.62,37.64,75800.0,22.7085,22.7205,22.6183,22.6304,75800.0
2009-08-28 12:30:00,37.65,37.82,37.65,37.81,60100.0,22.6364,22.7386,22.6364,22.7326,60100.0
2009-08-28 12:40:00,37.81,37.81,37.75,37.78,37500.0,22.7326,22.7326,22.6965,22.7145,37500.0
2009-08-28 12:50:00,37.78,37.81,37.76,37.79,49200.0,22.7145,22.7326,22.7025,22.7205,49200.0
2009-08-28 13:00:00,37.8,37.86,37.8,37.85,47400.0,22.7265,22.7626,22.7265,22.7566,47400.0
2009-08-28 13:10:00,37.85,37.97,37.82,37.83,44800.0,22.7566,22.8288,22.7386,22.7446,44800.0
2009-08-28 13:20:00,37.84,37.94,37.83,37.84,67300.0,22.7506,22.8107,22.7446,22.7506,67300.0
2009-08-28 13:30:00,37.85,37.9,37.84,37.84,27200.0,22.7566,22.7867,22.7506,22.7506,27200.0
2009-08-28 13:40:00,37.84,37.88,37.84,37.88,52200.0,22.7506,22.7746,22.7506,22.7746,52200.0
2009-08-28 13:50:00,37.88,37.88,37.77,37.78,67600.0,22.7746,22.7746,22.7085,22.7145,67600.0
2009-08-28 14:00:00,37.78,37.78,37.73,37.78,162100.0,22.7145,22.7145,22.6845,22.7145,162100.0
2009-08-28 14:10:00,37.78,37.85,37.73,37.82,132900.0,22.7145,22.7566,22.6845,22.7386,132900.0
2009-08-28 14:20:00,37.81,37.86,37.77,37.84,106300.0,22.7326,22.7626,22.7085,22.7506,106300.0
2009-08-28 14:30:00,37.83,37.83,37.67,37.76,85700.0,22.7446,22.7446,22.6484,22.7025,85700.0
2009-08-28 14:40:00,37.76,37.76,37.7,37.75,68600.0,22.7025,22.7025,22.6664,22.6965,68600.0
2009-08-28 14:50:00,37.74,37.79,37.7,37.74,78400.0,22.6905,22.7205,22.6664,22.6905,78400.0
2009-08-28 15:00:00,37.74,37.78,37.63,37.67,151100.0,22.6905,22.7145,22.6243,22.6484,151100.0
2009-08-28 15:10:00,37.67,37.73,37.66,37.68,49600.0,22.6484,22.6845,22.6424,22.6544,49600.0
2009-08-28 15:20:00,37.7,37.78,37.68,37.71,125000.0,22.6664,22.7145,22.6544,22.6724,125000.0
2009-08-28 15:30:00,37.71,37.71,37.54,37.55,263000.0,22.6724,22.6724,22.5702,22.5762,263000.0
2009-08-28 15:40:00,37.54,37.6,37.47,37.5,328900.0,22.5702,22.6063,22.5281,22.5462,328900.0
2009-08-28 15:50:00,37.5,37.57,37.47,37.57,572200.0,22.5462,22.5883,22.5281,22.5883,572200.0
2009-08-31 09:30:00,37.22,37.45,36.86,36.95,322000.0,22.3778,22.5161,22.1614,22.2155,322000.0
2009-08-31 09:40:00,36.95,37.04,36.8,36.84,280500.0,22.2155,22.2696,22.1253,22.1494,280500.0
2009-08-31 09:50:00,36.86,36.88,36.59,36.74,195500.0,22.1614,22.1734,21.9991,22.0892,195500.0
2009-08-31 10:00:00,36.74,36.88,36.6,36.87,151900.0,22.0892,22.1734,22.0051,22.1674,151900.0
2009-08-31 10:10:00,36.87,36.93,36.75,36.88,147300.0,22.1674,22.2035,22.0953,22.1734,147300.0
2009-08-31 10:20:00,36.86,36.95,36.68,36.82,90900.0,22.1614,22.2155,22.0532,22.1373,90900.0
2009-08-31 10:30:00,36.83,36.87,36.69,36.84,80500.0,22.1434,22.1674,22.0592,22.1494,80500.0
2009-08-31 10:40:00,36.84,37.0,36.83,37.0,197900.0,22.1494,22.2456,22.1434,22.2456,197900.0
2009-08-31 10:50:00,37.0,37.02,36.88,36.95,159100.0,22.2456,22.2576,22.1734,22.2155,159100.0
2009-08-31 11:00:00,36.97,36.97,36.78,36.9,163900.0,22.2275,22.2275,22.1133,22.1854,163900.0
2009-08-31 11:10:00,36.9,36.9,36.79,36.81,124200.0,22.1854,22.1854,22.1193,22.1313,124200.0
2009-08-31 11:20:00,36.81,36.93,36.71,36.72,143700.0,22.1313,22.2035,22.0712,22.0772,143700.0
2009-08-31 11:30:00,36.72,36.74,36.65,36.71,148700.0,22.0772,22.0892,22.0351,22.0712,148700.0
2009-08-31 11:40:00,36.72,36.73,36.56,36.57,91300.0,22.0772,22.0832,21.981,21.987,91300.0
2009-08-31 11:50:00,36.57,36.61,36.48,36.57,176300.0,21.987,22.0111,21.9329,21.987,176300.0
2009-08-31 12:00:00,36.57,36.61,36.49,36.49,85400.0,21.987,22.0111,21.9389,21.9389,85400.0
2009-08-31 12:10:00,36.49,36.58,36.47,36.56,81300.0,21.9389,21.993,21.9269,21.981,81300.0
2009-08-31 12:20:00,36.56,36.68,36.55,36.55,61000.0,21.981,22.0532,21.975,21.975,61000.0
2009-08-31 12:30:00,36.56,36.59,36.46,36.52,73100.0,21.981,21.9991,21.9209,21.957,73100.0
2009-08-31 12:40:00,36.54,36.56,36.45,36.48,99300.0,21.969,21.981,21.9149,21.9329,99300.0
2009-08-31 12:50:00,36.47,36.5,36.31,36.39,221600.0,21.9269,21.9449,21.8307,21.8788,221600.0
2009-08-31 13:00:00,36.39,36.39,36.15,36.18,282500.0,21.8788,21.8788,21.7345,21.7526,282500.0
2009-08-31 13:10:00,36.19,36.2,36.13,36.15,120800.0,21.7586,21.7646,21.7225,21.7345,120800.0
2009-08-31 13:20:00,36.14,36.21,36.13,36.19,71300.0,21.7285,21.7706,21.7225,21.7586,71300.0
2009-08-31 13:30:00,36.2,36.2,36.11,36.15,178600.0,21.7646,21.7646,21.7105,21.7345,178600.0
2009-08-31 13:40:00,36.15,36.15,36.04,36.1,304400.0,21.7345,21.7345,21.6684,21.7045,304400.0
2009-08-31 13:50:00,36.09,36.15,36.08,36.14,90300.0,21.6984,21.7345,21.6924,21.7285,90300.0
2009-08-31 14:00:00,36.15,36.19,36.09,36.18,122600.0,21.7345,21.7586,21.6984,21.7526,122600.0
2009-08-31 14:10:00,36.17,36.2,36.12,36.2,142100.0,21.7465,21.7646,21.7165,21.7646,142100.0
2009-08-31 14:20:00,36.2,36.28,36.19,36.21,103000.0,21.7646,21.8127,21.7586,21.7706,103000.0
2009-08-31 14:30:00,36.21,36.33,36.2,36.33,130900.0,21.7706,21.8427,21.7646,21.8427,130900.0
2009-08-31 14:40:00,36.33,36.42,36.3,36.33,213000.0,21.8427,21.8968,21.8247,21.8427,213000.0
2009-08-31 14:50:00,36.35,36.36,36.23,36.24,169500.0,21.8548,21.8608,21.7826,21.7886,169500.0
2009-08-31 15:00:00,36.24,36.24,36.11,36.12,161600.0,21.7886,21.7886,21.7105,21.7165,161600.0
2009-08-31 15:10:00,36.12,36.2,36.07,36.12,163200.0,21.7165,21.7646,21.6864,21.7165,163200.0
2009-08-31 15:20:00,36.12,36.2,36.03,36.1,319800.0,21.7165,21.7646,21.6624,21.7045,319800.0
2009-08-31 15:30:00,36.11,36.23,36.09,36.21,289600.0,21.7105,21.7826,21.6984,21.7706,289600.0
2009-08-31 15:40:00,36.21,36.29,36.15,36.28,221900.0,21.7706,21.8187,21.7345,21.8127,221900.0
2009-08-31 15:50:00,36.28,36.33,36.21,36.3,364300.0,21.8127,21.8427,21.7706,21.8247,364300.0
2009-09-01 09:30:00,36.11,36.32,36.05,36.14,194600.0,21.7105,21.8367,21.6744,21.7285,194600.0
2009-09-01 09:40:00,36.14,36.48,36.1,36.42,259800.0,21.7285,21.9329,21.7045,21.8968,259800.0
2009-09-01 09:50:00,36.42,36.55,36.3,36.5,370800.0,21.8968,21.975,21.8247,21.9449,370800.0
2009-09-01 10:00:00,36.48,36.64,36.34,36.53,353000.0,21.9329,22.0291,21.8487,21.963,353000.0
2009-09-01 10:10:00,36.53,36.57,36.13,36.2,366200.0,21.963,21.987,21.7225,21.7646,366200.0
2009-09-01 10:20:00,36.19,36.51,36.17,36.44,264100.0,21.7586,21.951,21.7465,21.9089,264100.0
2009-09-01 10:30:00,36.43,36.58,36.33,36.43,214400.0,21.9029,21.993,21.8427,21.9029,214400.0
2009-09-01 10:40:00,36.43,36.51,36.38,36.51,201700.0,21.9029,21.951,21.8728,21.951,201700.0
2009-09-01 10:50:00,36.52,36.52,36.4,36.45,174700.0,21.957,21.957,21.8848,21.9149,174700.0
2009-09-01 11:00:00,36.45,36.45,36.29,36.31,205800.0,21.9149,21.9149,21.8187,21.8307,205800.0
2009-09-01 11:10:00,36.3,36.3,36.02,36.08,282100.0,21.8247,21.8247,21.6564,21.6924,282100.0
2009-09-01 11:20:00,36.07,36.09,35.88,35.9,224900.0,21.6864,21.6984,21.5722,21.5842,224900.0
2009-09-01 11:30:00,35.9,35.9,35.66,35.87,156600.0,21.5842,21.5842,21.4399,21.5662,156600.0
2009-09-01 11:40:00,35.88,36.07,35.82,35.95,210000.0,21.5722,21.6864,21.5361,21.6143,210000.0
2009-09-01 11:50:00,35.95,36.02,35.8,35.85,133100.0,21.6143,21.6564,21.5241,21.5541,133100.0
2009-09-01 12:00:00,35.84,35.91,35.72,35.76,131500.0,21.5481,21.5902,21.476,21.5,131500.0
2009-09-01 12:10:00,35.75,35.92,35.68,35.9,152600.0,21.494,21.5962,21.4519,21.5842,152600.0
2009-09-01 12:20:00,35.89,35.95,35.79,35.94,164300.0,21.5782,21.6143,21.5181,21.6083,164300.0
2009-09-01 12:30:00,35.94,36.0,35.88,35.97,227200.0,21.6083,21.6443,21.5722,21.6263,227200.0
2009-09-01 12:40:00,35.98,36.2,35.96,36.18,224700.0,21.6323,21.7646,21.6203,21.7526,224700.0
2009-09-01 12:50:00,36.18,36.18,36.04,36.06,112300.0,21.7526,21.7526,21.6684,21.6804,112300.0
2009-09-01 13:00:00,36.06,36.08,35.78,35.81,178200.0,21.6804,21.6924,21.5121,21.5301,178200.0
2009-09-01 13:10:00,35.81,35.83,35.73,35.79,107600.0,21.5301,21.5421,21.482,21.5181,107600.0
2009-09-01 13:20:00,35.79,35.88,35.73,35.85,134100.0,21.5181,21.5722,21.482,21.5541,134100.0
2009-09-01 13:30:00,35.86,35.9,35.73,35.75,278100.0,21.5602,21.5842,21.482,21.494,278100.0
2009-09-01 13:40:00,35.74,36.02,35.74,35.92,150700.0,21.488,21.6564,21.488,21.5962,150700.0
2009-09-01 13:50:00,35.93,35.99,35.87,35.92,63000.0,21.6022,21.6383,21.5662,21.5962,63000.0
2009-09-01 14:00:00,35.93,35.95,35.86,35.93,138200.0,21.6022,21.6143,21.5602,21.6022,138200.0
2009-09-01 14:10:00,35.93,36.0,35.85,35.97,79400.0,21.6022,21.6443,21.5541,21.6263,79400.0
2009-09-01 14:20:00,35.98,35.99,35.87,35.97,98800.0,21.6323,21.6383,21.5662,21.6263,98800.0
2009-09-01 14:30:00,35.96,36.1,35.94,36.1,121800.0,21.6203,21.7045,21.6083,21.7045,121800.0
2009-09-01 14:40:00,36.09,36.09,35.91,35.95,183300.0,21.6984,21.6984,21.5902,21.6143,183300.0
2009-09-01 14:50:00,35.94,36.09,35.93,36.06,185000.0,21.6083,21.6984,21.6022,21.6804,185000.0
2009-09-01 15:00:00,36.06,36.12,36.05,36.06,197800.0,21.6804,21.7165,21.6744,21.6804,197800.0
2009-09-01 15:10:00,36.07,36.2,36.06,36.18,194600.0,21.6864,21.7646,21.6804,21.7526,194600.0
2009-09-01 15:20:00,36.17,36.18,35.98,36.02,168800.0,21.7465,21.7526,21.6323,21.6564,168800.0
2009-09-01 15:30:00,36.0,36.14,36.0,36.14,354900.0,21.6443,21.7285,21.6443,21.7285,354900.0
2009-09-01 15:40:00,36.13,36.17,36.02,36.09,369200.0,21.7225,21.7465,21.6564,21.6984,369200.0
2009-09-01 15:50:00,36.09,36.22,36.03,36.08,563600.0,21.6984,21.7766,21.6624,21.6924,563600.0
2009-09-02 09:30:00,36.53,36.8,36.5,36.64,460700.0,21.963,22.1253,21.9449,22.0291,460700.0
2009-09-02 09:40:00,36.64,37.0,36.57,36.8,286100.0,22.0291,22.2456,21.987,22.1253,286100.0
2009-09-02 09:50:00,36.8,37.04,36.73,36.77,364600.0,22.1253,22.2696,22.0832,22.1073,364600.0
2009-09-02 10:00:00,36.75,37.05,36.66,36.93,428200.0,22.0953,22.2756,22.0411,22.2035,428200.0
2009-09-02 10:10:00,36.91,37.02,36.82,37.01,308400.0,22.1915,22.2576,22.1373,22.2516,308400.0
2009-09-02 10:20:00,37.02,37.07,36.94,36.99,231300.0,22.2576,22.2876,22.2095,22.2395,231300.0
2009-09-02 10:30:00,36.98,37.03,36.74,36.98,273200.0,22.2335,22.2636,22.0892,22.2335,273200.0
2009-09-02 10:40:00,36.97,37.16,36.94,37.09,175900.0,22.2275,22.3418,22.2095,22.2997,175900.0
2009-09-02 10:50:00,37.09,37.21,37.0,37.19,232300.0,22.2997,22.3718,22.2456,22.3598,232300.0
2009-09-02 11:00:00,37.18,37.23,37.11,37.2,270600.0,22.3538,22.3838,22.3117,22.3658,270600.0
2009-09-02 11:10:00,37.18,37.37,37.16,37.34,264900.0,22.3538,22.468,22.3418,22.45,264900.0
2009-09-02 11:20:00,37.34,37.41,37.29,37.36,258700.0,22.45,22.4921,22.4199,22.462,258700.0
2009-09-02 11:30:00,37.37,37.4,37.14,37.14,245100.0,22.468,22.4861,22.3297,22.3297,245100.0
2009-09-02 11:40:00,37.13,37.2,37.04,37.1,131100.0,22.3237,22.3658,22.2696,22.3057,131100.0
2009-09-02 11:50:00,37.1,37.16,37.02,37.05,55100.0,22.3057,22.3418,22.2576,22.2756,55100.0
2009-09-02 12:00:00,37.05,37.18,37.05,37.17,149300.0,22.2756,22.3538,22.2756,22.3478,149300.0
2009-09-02 12:10:00,37.18,37.25,37.11,37.13,81900.0,22.3538,22.3959,22.3117,22.3237,81900.0
2009-09-02 12:20:00,37.12,37.31,37.09,37.3,152700.0,22.3177,22.4319,22.2997,22.4259,152700.0
2009-09-02 12:30:00,37.29,37.43,37.28,37.41,131600.0,22.4199,22.5041,22.4139,22.4921,131600.0
2009-09-02 12:40:00,37.4,37.45,37.3,37.45,110600.0,22.4861,22.5161,22.4259,22.5161,110600.0
2009-09-02 12:50:00,37.44,37.45,37.29,37.36,97900.0,22.5101,22.5161,22.4199,22.462,97900.0
2009-09-02 13:00:00,37.37,37.39,37.26,37.32,88600.0,22.468,22.48,22.4019,22.438,88600.0
2009-09-02 13:10:00,37.34,37.48,37.33,37.43,172800.0,22.45,22.5342,22.444,22.5041,172800.0
2009-09-02 13:20:00,37.44,37.5,37.39,37.48,133700.0,22.5101,22.5462,22.48,22.5342,133700.0
2009-09-02 13:30:00,37.48,37.48,37.42,37.44,104200.0,22.5342,22.5342,22.4981,22.5101,104200.0
2009-09-02 13:40:00,37.44,37.53,37.39,37.51,165300.0,22.5101,22.5642,22.48,22.5522,165300.0
2009-09-02 13:50:00,37.51,37.51,37.39,37.4,87000.0,22.5522,22.5522,22.48,22.4861,87000.0
2009-09-02 14:00:00,37.4,37.46,37.38,37.44,108600.0,22.4861,22.5221,22.474,22.5101,108600.0
2009-09-02 14:10:00,37.45,37.5,37.38,37.43,82900.0,22.5161,22.5462,22.474,22.5041,82900.0
2009-09-02 14:20:00,37.43,37.58,37.43,37.58,152700.0,22.5041,22.5943,22.5041,22.5943,152700.0
2009-09-02 14:30:00,37.57,37.65,37.57,37.6,149300.0,22.5883,22.6364,22.5883,22.6063,149300.0
2009-09-02 14:40:00,37.59,37.61,37.51,37.54,130300.0,22.6003,22.6123,22.5522,22.5702,130300.0
2009-09-02 14:50:00,37.53,37.58,37.48,37.51,111300.0,22.5642,22.5943,22.5342,22.5522,111300.0
2009-09-02 15:00:00,37.51,37.57,37.46,37.54,218800.0,22.5522,22.5883,22.5221,22.5702,218800.0
2009-09-02 15:10:00,37.55,37.7,37.53,37.68,172100.0,22.5762,22.6664,22.5642,22.6544,172100.0
2009-09-02 15:20:00,37.68,37.68,37.53,37.63,233600.0,22.6544,22.6544,22.5642,22.6243,233600.0
2009-09-02 15:30:00,37.64,37.7,37.58,37.7,492800.0,22.6304,22.6664,22.5943,22.6664,492800.0
2009-09-02 15:40:00,37.69,37.75,37.55,37.58,612500.0,22.6604,22.6965,22.5762,22.5943,612500.0
2009-09-02 15:50:00,37.58,37.58,37.4,37.47,710400.0,22.5943,22.5943,22.4861,22.5281,710400.0
2009-09-03 09:30:00,37.83,37.9,37.6,37.65,243500.0,22.7446,22.7867,22.6063,22.6364,243500.0
2009-09-03 09:40:00,37.65,37.67,37.39,37.6,192900.0,22.6364,22.6484,22.48,22.6063,192900.0
2009-09-03 09:50:00,37.63,37.92,37.61,37.84,261600.0,22.6243,22.7987,22.6123,22.7506,261600.0
2009-09-03 10:00:00,37.84,37.96,37.64,37.92,297800.0,22.7506,22.8227,22.6304,22.7987,297800.0
2009-09-03 10:10:00,37.93,38.0,37.85,37.92,302900.0,22.8047,22.8468,22.7566,22.7987,302900.0
2009-09-03 10:20:00,37.93,38.22,37.84,38.21,464900.0,22.8047,22.9791,22.7506,22.9731,464900.0
2009-09-03 10:30:00,38.21,38.56,38.2,38.52,573500.0,22.9731,23.1835,22.967,23.1594,573500.0
2009-09-03 10:40:00,38.51,38.63,38.24,38.27,340400.0,23.1534,23.2256,22.9911,23.0091,340400.0
2009-09-03 10:50:00,38.26,38.35,38.13,38.16,161700.0,23.0031,23.0572,22.925,22.943,161700.0
2009-09-03 11:00:00,38.17,38.4,38.17,38.4,142800.0,22.949,23.0873,22.949,23.0873,142800.0
2009-09-03 11:10:00,38.41,38.47,38.27,38.3,100600.0,23.0933,23.1294,23.0091,23.0272,100600.0
2009-09-03 11:20:00,38.29,38.49,38.27,38.44,167800.0,23.0212,23.1414,23.0091,23.1113,167800.0
2009-09-03 11:30:00,38.43,38.57,38.4,38.55,222300.0,23.1053,23.1895,23.0873,23.1775,222300.0
2009-09-03 11:40:00,38.55,38.63,38.5,38.55,134400.0,23.1775,23.2256,23.1474,23.1775,134400.0
2009-09-03 11:50:00,38.56,38.65,38.48,38.62,122900.0,23.1835,23.2376,23.1354,23.2196,122900.0
2009-09-03 12:00:00,38.61,38.8,38.61,38.78,152700.0,23.2135,23.3278,23.2135,23.3158,152700.0
2009-09-03 12:10:00,38.78,39.01,38.76,38.95,265500.0,23.3158,23.454,23.3037,23.418,265500.0
2009-09-03 12:20:00,38.95,38.98,38.82,38.89,248700.0,23.418,23.436,23.3398,23.3819,248700.0
2009-09-03 12:30:00,38.9,38.9,38.7,38.72,82800.0,23.3879,23.3879,23.2677,23.2797,82800.0
2009-09-03 12:40:00,38.71,38.74,38.66,38.67,80200.0,23.2737,23.2917,23.2436,23.2496,80200.0
2009-09-03 12:50:00,38.68,38.69,38.58,38.6,54800.0,23.2556,23.2616,23.1955,23.2075,54800.0
2009-09-03 13:00:00,38.61,38.7,38.6,38.65,69400.0,23.2135,23.2677,23.2075,23.2376,69400.0
2009-09-03 13:10:00,38.65,38.69,38.63,38.65,57300.0,23.2376,23.2616,23.2256,23.2376,57300.0
2009-09-03 13:20:00,38.65,38.91,38.65,38.9,142900.0,23.2376,23.3939,23.2376,23.3879,142900.0
2009-09-03 13:30:00,38.9,39.0,38.89,38.99,179200.0,23.3879,23.448,23.3819,23.442,179200.0
2009-09-03 13:40:00,38.97,38.98,38.74,38.74,134600.0,23.43,23.436,23.2917,23.2917,134600.0
2009-09-03 13:50:00,38.74,38.77,38.67,38.77,158700.0,23.2917,23.3097,23.2496,23.3097,158700.0
2009-09-03 14:00:00,38.76,38.92,38.73,38.91,170000.0,23.3037,23.3999,23.2857,23.3939,170000.0
2009-09-03 14:10:00,38.92,39.0,38.89,38.96,305400.0,23.3999,23.448,23.3819,23.424,305400.0
2009-09-03 14:20:00,38.95,38.95,38.79,38.8,118100.0,23.418,23.418,23.3218,23.3278,118100.0
2009-09-03 14:30:00,38.81,38.96,38.73,38.88,201800.0,23.3338,23.424,23.2857,23.3759,201800.0
2009-09-03 14:40:00,38.88,39.0,38.83,38.97,243900.0,23.3759,23.448,23.3458,23.43,243900.0
2009-09-03 14:50:00,38.98,39.09,38.97,39.05,314100.0,23.436,23.5021,23.43,23.4781,314100.0
2009-09-03 15:00:00,39.04,39.11,39.04,39.1,240700.0,23.4721,23.5142,23.4721,23.5081,240700.0
2009-09-03 15:10:00,39.1,39.22,39.08,39.1,213300.0,23.5081,23.5803,23.4961,23.5081,213300.0
2009-09-03 15:20:00,39.11,39.16,39.03,39.04,371300.0,23.5142,23.5442,23.4661,23.4721,371300.0
2009-09-03 15:30:00,39.04,39.43,39.04,39.4,465600.0,23.4721,23.7066,23.4721,23.6885,465600.0
2009-09-03 15:40:00,39.4,39.68,39.38,39.67,699100.0,23.6885,23.8569,23.6765,23.8508,699100.0
2009-09-03 15:50:00,39.67,39.87,39.63,39.66,1778500.0,23.8508,23.9711,23.8268,23.8448,1778500.0
2009-09-04 09:30:00,39.24,39.58,39.02,39.43,458900.0,23.5923,23.7967,23.46,23.7066,458900.0
2009-09-04 09:40:00,39.45,39.65,39.33,39.57,505400.0,23.7186,23.8388,23.6464,23.7907,505400.0
2009-09-04 09:50:00,39.56,39.57,39.15,39.16,307600.0,23.7847,23.7907,23.5382,23.5442,307600.0
2009-09-04 10:00:00,39.15,39.38,39.15,39.21,153300.0,23.5382,23.6765,23.5382,23.5743,153300.0
2009-09-04 10:10:00,39.21,39.41,39.18,39.38,138000.0,23.5743,23.6945,23.5562,23.6765,138000.0
2009-09-04 10:20:00,39.39,39.53,39.33,39.42,200800.0,23.6825,23.7667,23.6464,23.7005,200800.0
2009-09-04 10:30:00,39.42,39.66,39.39,39.6,155000.0,23.7005,23.8448,23.6825,23.8088,155000.0
2009-09-04 10:40:00,39.6,39.73,39.52,39.55,110000.0,23.8088,23.8869,23.7607,23.7787,110000.0
2009-09-04 10:50:00,39.56,39.56,39.39,39.54,142600.0,23.7847,23.7847,23.6825,23.7727,142600.0
2009-09-04 11:00:00,39.54,39.55,39.35,39.38,141400.0,23.7727,23.7787,23.6585,23.6765,141400.0
2009-09-04 11:10:00,39.4,39.42,39.3,39.3,123200.0,23.6885,23.7005,23.6284,23.6284,123200.0
2009-09-04 11:20:00,39.31,39.7,39.17,39.22,226900.0,23.6344,23.8689,23.5502,23.5803,226900.0
2009-09-04 11:30:00,39.21,39.27,39.11,39.22,214500.0,23.5743,23.6104,23.5142,23.5803,214500.0
2009-09-04 11:40:00,39.22,39.26,39.21,39.25,98700.0,23.5803,23.6043,23.5743,23.5983,98700.0
2009-09-04 11:50:00,39.25,39.25,39.17,39.21,92300.0,23.5983,23.5983,23.5502,23.5743,92300.0
2009-09-04 12:00:00,39.21,39.29,39.19,39.24,268300.0,23.5743,23.6224,23.5623,23.5923,268300.0
2009-09-04 12:10:00,39.23,39.26,39.14,39.16,172900.0,23.5863,23.6043,23.5322,23.5442,172900.0
2009-09-04 12:20:00,39.17,39.21,39.13,39.19,103000.0,23.5502,23.5743,23.5262,23.5623,103000.0
2009-09-04 12:30:00,39.19,39.24,39.15,39.22,136600.0,23.5623,23.5923,23.5382,23.5803,136600.0
2009-09-04 12:40:00,39.23,39.29,39.21,39.27,89300.0,23.5863,23.6224,23.5743,23.6104,89300.0
2009-09-04 12:50:00,39.29,39.42,39.27,39.39,101500.0,23.6224,23.7005,23.6104,23.6825,101500.0
2009-09-04 13:00:00,39.39,39.4,39.31,39.34,115200.0,23.6825,23.6885,23.6344,23.6524,115200.0
2009-09-04 13:10:00,39.32,39.33,39.19,39.28,206800.0,23.6404,23.6464,23.5623,23.6164,206800.0
2009-09-04 13:20:00,39.29,39.36,39.25,39.28,72300.0,23.6224,23.6645,23.5983,23.6164,72300.0
2009-09-04 13:30:00,39.27,39.32,39.25,39.25,40700.0,23.6104,23.6404,23.5983,23.5983,40700.0
2009-09-04 13:40:00,39.26,39.3,39.22,39.29,77300.0,23.6043,23.6284,23.5803,23.6224,77300.0
2009-09-04 13:50:00,39.29,39.36,39.28,39.31,54800.0,23.6224,23.6645,23.6164,23.6344,54800.0
2009-09-04 14:00:00,39.31,39.38,39.28,39.35,99000.0,23.6344,23.6765,23.6164,23.6585,99000.0
2009-09-04 14:10:00,39.35,39.39,39.21,39.36,103100.0,23.6585,23.6825,23.5743,23.6645,103100.0
2009-09-04 14:20:00,39.37,39.4,39.25,39.25,74100.0,23.6705,23.6885,23.5983,23.5983,74100.0
2009-09-04 14:30:00,39.25,39.26,39.18,39.22,60600.0,23.5983,23.6043,23.5562,23.5803,60600.0
2009-09-04 14:40:00,39.23,39.36,39.22,39.27,65000.0,23.5863,23.6645,23.5803,23.6104,65000.0
2009-09-04 14:50:00,39.27,39.3,39.23,39.28,46100.0,23.6104,23.6284,23.5863,23.6164,46100.0
2009-09-04 15:00:00,39.28,39.33,39.24,39.25,73800.0,23.6164,23.6464,23.5923,23.5983,73800.0
2009-09-04 15:10:00,39.25,39.29,39.24,39.27,65700.0,23.5983,23.6224,23.5923,23.6104,65700.0
2009-09-04 15:20:00,39.27,39.33,39.26,39.3,80500.0,23.6104,23.6464,23.6043,23.6284,80500.0
2009-09-04 15:30:00,39.3,39.31,39.24,39.26,127000.0,23.6284,23.6344,23.5923,23.6043,127000.0
2009-09-04 15:40:00,39.26,39.35,39.23,39.31,187800.0,23.6043,23.6585,23.5863,23.6344,187800.0
2009-09-04 15:50:00,39.3,39.43,39.3,39.39,324000.0,23.6284,23.7066,23.6284,23.6825,324000.0
2009-09-08 09:30:00,39.79,39.98,39.66,39.89,289000.0,23.923,24.0372,23.8448,23.9831,289000.0
2009-09-08 09:40:00,39.89,40.09,39.81,40.09,353500.0,23.9831,24.1034,23.935,24.1034,353500.0
2009-09-08 09:50:00,40.09,40.28,39.8,39.8,730600.0,24.1034,24.2176,23.929,23.929,730600.0
2009-09-08 10:00:00,39.8,40.0,39.72,39.98,308300.0,23.929,24.0493,23.8809,24.0372,308300.0
2009-09-08 10:10:00,39.98,40.08,39.9,40.0,167400.0,24.0372,24.0974,23.9891,24.0493,167400.0
2009-09-08 10:20:00,40.01,40.3,40.0,40.26,334600.0,24.0553,24.2296,24.0493,24.2056,334600.0
2009-09-08 10:30:00,40.27,40.54,40.26,40.41,285200.0,24.2116,24.3739,24.2056,24.2958,285200.0
2009-09-08 10:40:00,40.42,40.46,40.2,40.29,191600.0,24.3018,24.3258,24.1695,24.2236,191600.0
2009-09-08 10:50:00,40.3,40.55,40.25,40.54,146300.0,24.2296,24.3799,24.1996,24.3739,146300.0
2009-09-08 11:00:00,40.55,40.55,40.37,40.38,93800.0,24.3799,24.3799,24.2717,24.2777,93800.0
2009-09-08 11:10:00,40.39,40.44,40.33,40.39,134100.0,24.2837,24.3138,24.2477,24.2837,134100.0
2009-09-08 11:20:00,40.4,40.69,40.39,40.53,170800.0,24.2897,24.4641,24.2837,24.3679,170800.0
2009-09-08 11:30:00,40.53,40.54,40.23,40.24,166700.0,24.3679,24.3739,24.1875,24.1936,166700.0
2009-09-08 11:40:00,40.25,40.36,40.23,40.29,92600.0,24.1996,24.2657,24.1875,24.2236,92600.0
2009-09-08 11:50:00,40.29,40.51,40.26,40.47,170200.0,24.2236,24.3559,24.2056,24.3318,170200.0
2009-09-08 12:00:00,40.5,40.5,40.33,40.4,206800.0,24.3499,24.3499,24.2477,24.2897,206800.0
2009-09-08 12:10:00,40.4,40.42,40.31,40.32,153500.0,24.2897,24.3018,24.2356,24.2417,153500.0
2009-09-08 12:20:00,40.35,40.39,40.25,40.38,124400.0,24.2597,24.2837,24.1996,24.2777,124400.0
2009-09-08 12:30:00,40.38,40.55,40.36,40.51,140000.0,24.2777,24.3799,24.2657,24.3559,140000.0
2009-09-08 12:40:00,40.51,40.63,40.5,40.56,166000.0,24.3559,24.428,24.3499,24.3859,166000.0
2009-09-08 12:50:00,40.56,40.65,40.56,40.63,119500.0,24.3859,24.4401,24.3859,24.428,119500.0
2009-09-08 13:00:00,40.63,40.65,40.51,40.52,72700.0,24.428,24.4401,24.3559,24.3619,72700.0
2009-09-08 13:10:00,40.51,40.54,40.39,40.42,81600.0,24.3559,24.3739,24.2837,24.3018,81600.0
2009-09-08 13:20:00,40.42,40.59,40.42,40.58,76400.0,24.3018,24.404,24.3018,24.398,76400.0
2009-09-08 13:30:00,40.59,40.65,40.55,40.57,75700.0,24.404,24.4401,24.3799,24.392,75700.0
2009-09-08 13:40:00,40.57,40.74,40.56,40.59,187200.0,24.392,24.4942,24.3859,24.404,187200.0
2009-09-08 13:50:00,40.59,40.62,40.55,40.6,83800.0,24.404,24.422,24.3799,24.41,83800.0
2009-09-08 14:00:00,40.61,40.7,40.61,40.69,90900.0,24.416,24.4701,24.416,24.4641,90900.0
2009-09-08 14:10:00,40.69,40.8,40.69,40.77,129100.0,24.4641,24.5302,24.4641,24.5122,129100.0
2009-09-08 14:20:00,40.77,40.94,40.75,40.91,248500.0,24.5122,24.6144,24.5002,24.5964,248500.0
2009-09-08 14:30:00,40.93,41.2,40.92,41.17,355000.0,24.6084,24.7707,24.6024,24.7527,355000.0
2009-09-08 14:40:00,41.17,41.24,41.08,41.12,220600.0,24.7527,24.7948,24.6986,24.7226,220600.0
2009-09-08 14:50:00,41.12,41.17,41.08,41.08,93800.0,24.7226,24.7527,24.6986,24.6986,93800.0
2009-09-08 15:00:00,41.07,41.08,40.82,40.82,261500.0,24.6926,24.6986,24.5423,24.5423,261500.0
2009-09-08 15:10:00,40.82,41.02,40.81,41.01,165100.0,24.5423,24.6625,24.5363,24.6565,165100.0
2009-09-08 15:20:00,41.01,41.24,40.96,41.2,312800.0,24.6565,24.7948,24.6264,24.7707,312800.0
2009-09-08 15:30:00,41.21,41.28,41.09,41.24,365900.0,24.7767,24.8188,24.7046,24.7948,365900.0
2009-09-08 15:40:00,41.24,41.28,41.16,41.19,403500.0,24.7948,24.8188,24.7467,24.7647,403500.0
2009-09-08 15:50:00,41.19,41.22,41.12,41.13,646600.0,24.7647,24.7828,24.7226,24.7286,646600.0
2009-09-09 09:30:00,41.05,41.05,40.7,40.9,293400.0,24.6805,24.6805,24.4701,24.5904,293400.0
2009-09-09 09:40:00,40.88,41.19,40.73,41.12,190900.0,24.5783,24.7647,24.4882,24.7226,190900.0
2009-09-09 09:50:00,41.11,41.45,41.11,41.24,312000.0,24.7166,24.921,24.7166,24.7948,312000.0
2009-09-09 10:00:00,41.29,41.48,41.21,41.47,198500.0,24.8248,24.9391,24.7767,24.9331,198500.0
2009-09-09 10:10:00,41.46,41.46,41.18,41.18,169500.0,24.9271,24.9271,24.7587,24.7587,169500.0
2009-09-09 10:20:00,41.19,41.37,41.08,41.26,311900.0,24.7647,24.8729,24.6986,24.8068,311900.0
2009-09-09 10:30:00,41.27,41.37,41.22,41.27,142800.0,24.8128,24.8729,24.7828,24.8128,142800.0
2009-09-09 10:40:00,41.28,41.3,41.18,41.2,171400.0,24.8188,24.8309,24.7587,24.7707,171400.0
2009-09-09 10:50:00,41.19,41.21,41.03,41.05,239100.0,24.7647,24.7767,24.6685,24.6805,239100.0
2009-09-09 11:00:00,41.05,41.11,40.94,40.96,177600.0,24.6805,24.7166,24.6144,24.6264,177600.0
2009-09-09 11:10:00,40.96,40.98,40.87,40.88,138100.0,24.6264,24.6385,24.5723,24.5783,138100.0
2009-09-09 11:20:00,40.88,40.95,40.85,40.91,251400.0,24.5783,24.6204,24.5603,24.5964,251400.0
2009-09-09 11:30:00,40.92,40.95,40.77,40.91,361600.0,24.6024,24.6204,24.5122,24.5964,361600.0
2009-09-09 11:40:00,40.91,41.03,40.88,40.99,168100.0,24.5964,24.6685,24.5783,24.6445,168100.0
2009-09-09 11:50:00,41.0,41.08,40.88,40.91,124500.0,24.6505,24.6986,24.5783,24.5964,124500.0
2009-09-09 12:00:00,40.9,40.95,40.85,40.92,78700.0,24.5904,24.6204,24.5603,24.6024,78700.0
2009-09-09 12:10:00,40.91,40.99,40.91,40.99,56700.0,24.5964,24.6445,24.5964,24.6445,56700.0
2009-09-09 12:20:00,40.99,41.02,40.95,40.97,77700.0,24.6445,24.6625,24.6204,24.6325,77700.0
2009-09-09 12:30:00,40.97,41.07,40.94,41.04,167100.0,24.6325,24.6926,24.6144,24.6745,167100.0
2009-09-09 12:40:00,41.05,41.19,41.04,41.12,119800.0,24.6805,24.7647,24.6745,24.7226,119800.0
2009-09-09 12:50:00,41.12,41.23,41.12,41.23,78300.0,24.7226,24.7888,24.7226,24.7888,78300.0
2009-09-09 13:00:00,41.22,41.22,41.09,41.15,94600.0,24.7828,24.7828,24.7046,24.7407,94600.0
2009-09-09 13:10:00,41.15,41.21,41.14,41.15,202900.0,24.7407,24.7767,24.7347,24.7407,202900.0
2009-09-09 13:20:00,41.16,41.18,41.0,41.05,300000.0,24.7467,24.7587,24.6505,24.6805,300000.0
2009-09-09 13:30:00,41.04,41.13,41.03,41.13,121800.0,24.6745,24.7286,24.6685,24.7286,121800.0
2009-09-09 13:40:00,41.11,41.19,41.1,41.15,49400.0,24.7166,24.7647,24.7106,24.7407,49400.0
2009-09-09 13:50:00,41.14,41.15,41.06,41.07,59000.0,24.7347,24.7407,24.6866,24.6926,59000.0
2009-09-09 14:00:00,41.07,41.13,40.95,40.98,148100.0,24.6926,24.7286,24.6204,24.6385,148100.0
2009-09-09 14:10:00,40.99,41.0,40.8,40.84,266500.0,24.6445,24.6505,24.5302,24.5543,266500.0
2009-09-09 14:20:00,40.85,40.9,40.75,40.87,149100.0,24.5603,24.5904,24.5002,24.5723,149100.0
2009-09-09 14:30:00,40.87,40.93,40.82,40.85,67800.0,24.5723,24.6084,24.5423,24.5603,67800.0
2009-09-09 14:40:00,40.85,40.89,40.76,40.81,107200.0,24.5603,24.5844,24.5062,24.5363,107200.0
2009-09-09 14:50:00,40.81,40.87,40.72,40.85,111300.0,24.5363,24.5723,24.4821,24.5603,111300.0
2009-09-09 15:00:00,40.85,40.92,40.81,40.92,112400.0,24.5603,24.6024,24.5363,24.6024,112400.0
2009-09-09 15:10:00,40.91,41.08,40.9,41.04,100200.0,24.5964,24.6986,24.5904,24.6745,100200.0
2009-09-09 15:20:00,41.05,41.14,41.04,41.14,124500.0,24.6805,24.7347,24.6745,24.7347,124500.0
2009-09-09 15:30:00,41.13,41.19,41.01,41.06,199300.0,24.7286,24.7647,24.6565,24.6866,199300.0
2009-09-09 15:40:00,41.05,41.17,41.01,41.16,212400.0,24.6805,24.7527,24.6565,24.7467,212400.0
2009-09-09 15:50:00,41.17,41.18,41.09,41.15,358900.0,24.7527,24.7587,24.7046,24.7407,358900.0
2009-09-10 09:30:00,41.11,41.16,40.55,40.57,362300.0,24.7166,24.7467,24.3799,24.392,362300.0
2009-09-10 09:40:00,40.56,40.65,40.38,40.59,244300.0,24.3859,24.4401,24.2777,24.404,244300.0
2009-09-10 09:50:00,40.6,40.63,40.43,40.47,344200.0,24.41,24.428,24.3078,24.3318,344200.0
2009-09-10 10:00:00,40.46,40.57,40.41,40.5,197000.0,24.3258,24.392,24.2958,24.3499,197000.0
2009-09-10 10:10:00,40.5,40.54,40.34,40.4,213200.0,24.3499,24.3739,24.2537,24.2897,213200.0
2009-09-10 10:20:00,40.39,40.46,40.22,40.32,218800.0,24.2837,24.3258,24.1815,24.2417,218800.0
2009-09-10 10:30:00,40.32,40.42,40.24,40.35,157100.0,24.2417,24.3018,24.1936,24.2597,157100.0
2009-09-10 10:40:00,40.34,40.38,40.31,40.36,113500.0,24.2537,24.2777,24.2356,24.2657,113500.0
2009-09-10 10:50:00,40.37,40.5,40.37,40.42,100700.0,24.2717,24.3499,24.2717,24.3018,100700.0
2009-09-10 11:00:00,40.42,40.63,40.41,40.6,168400.0,24.3018,24.428,24.2958,24.41,168400.0
2009-09-10 11:10:00,40.6,40.61,40.56,40.57,75700.0,24.41,24.416,24.3859,24.392,75700.0
2009-09-10 11:20:00,40.57,40.66,40.51,40.65,168800.0,24.392,24.4461,24.3559,24.4401,168800.0
2009-09-10 11:30:00,40.65,40.77,40.64,40.75,101400.0,24.4401,24.5122,24.434,24.5002,101400.0
2009-09-10 11:40:00,40.76,40.78,40.66,40.73,64800.0,24.5062,24.5182,24.4461,24.4882,64800.0
2009-09-10 11:50:00,40.74,40.77,40.65,40.68,95000.0,24.4942,24.5122,24.4401,24.4581,95000.0
2009-09-10 12:00:00,40.67,40.69,40.6,40.66,148900.0,24.4521,24.4641,24.41,24.4461,148900.0
2009-09-10 12:10:00,40.65,40.66,40.55,40.63,49700.0,24.4401,24.4461,24.3799,24.428,49700.0
2009-09-10 12:20:00,40.63,40.77,40.6,40.77,55600.0,24.428,24.5122,24.41,24.5122,55600.0
2009-09-10 12:30:00,40.78,40.85,40.77,40.84,42400.0,24.5182,24.5603,24.5122,24.5543,42400.0
2009-09-10 12:40:00,40.83,40.91,40.83,40.88,49900.0,24.5483,24.5964,24.5483,24.5783,49900.0
2009-09-10 12:50:00,40.88,40.98,40.88,40.96,48500.0,24.5783,24.6385,24.5783,24.6264,48500.0
2009-09-10 13:00:00,40.95,41.01,40.88,40.99,118000.0,24.6204,24.6565,24.5783,24.6445,118000.0
2009-09-10 13:10:00,41.0,41.0,40.85,40.9,79100.0,24.6505,24.6505,24.5603,24.5904,79100.0
2009-09-10 13:20:00,40.88,40.9,40.82,40.9,60100.0,24.5783,24.5904,24.5423,24.5904,60100.0
2009-09-10 13:30:00,40.9,40.97,40.9,40.96,77400.0,24.5904,24.6325,24.5904,24.6264,77400.0
2009-09-10 13:40:00,40.96,41.02,40.87,41.01,192600.0,24.6264,24.6625,24.5723,24.6565,192600.0
2009-09-10 13:50:00,41.03,41.22,41.0,41.21,120100.0,24.6685,24.7828,24.6505,24.7767,120100.0
2009-09-10 14:00:00,41.21,41.21,41.02,41.03,83500.0,24.7767,24.7767,24.6625,24.6685,83500.0
2009-09-10 14:10:00,41.03,41.06,40.96,40.99,86800.0,24.6685,24.6866,24.6264,24.6445,86800.0
2009-09-10 14:20:00,40.99,41.01,40.96,40.99,58800.0,24.6445,24.6565,24.6264,24.6445,58800.0
2009-09-10 14:30:00,40.99,41.01,40.87,40.89,114200.0,24.6445,24.6565,24.5723,24.5844,114200.0
2009-09-10 14:40:00,40.9,40.94,40.88,40.93,107000.0,24.5904,24.6144,24.5783,24.6084,107000.0
2009-09-10 14:50:00,40.93,40.99,40.91,40.92,90600.0,24.6084,24.6445,24.5964,24.6024,90600.0
2009-09-10 15:00:00,40.93,40.93,40.8,40.87,195000.0,24.6084,24.6084,24.5302,24.5723,195000.0
2009-09-10 15:10:00,40.86,40.95,40.84,40.9,96800.0,24.5663,24.6204,24.5543,24.5904,96800.0
2009-09-10 15:20:00,40.91,41.11,40.9,41.06,137700.0,24.5964,24.7166,24.5904,24.6866,137700.0
2009-09-10 15:30:00,41.05,41.06,40.97,41.01,189000.0,24.6805,24.6866,24.6325,24.6565,189000.0
2009-09-10 15:40:00,41.01,41.09,41.0,41.07,204900.0,24.6565,24.7046,24.6505,24.6926,204900.0
2009-09-10 15:50:00,41.07,41.08,40.98,41.03,406100.0,24.6926,24.6986,24.6385,24.6685,406100.0
2009-09-11 09:30:00,40.56,40.56,40.17,40.34,617900.0,24.3859,24.3859,24.1515,24.2537,617900.0
2009-09-11 09:40:00,40.34,40.63,40.21,40.51,498400.0,24.2537,24.428,24.1755,24.3559,498400.0
2009-09-11 09:50:00,40.51,40.54,40.3,40.36,248800.0,24.3559,24.3739,24.2296,24.2657,248800.0
2009-09-11 10:00:00,40.35,40.49,40.19,40.2,344600.0,24.2597,24.3439,24.1635,24.1695,344600.0
2009-09-11 10:10:00,40.2,40.2,39.83,39.93,385000.0,24.1695,24.1695,23.947,24.0072,385000.0
2009-09-11 10:20:00,39.96,39.97,39.78,39.82,439400.0,24.0252,24.0312,23.917,23.941,439400.0
2009-09-11 10:30:00,39.83,40.11,39.81,40.07,204400.0,23.947,24.1154,23.935,24.0913,204400.0
2009-09-11 10:40:00,40.07,40.18,40.05,40.06,122400.0,24.0913,24.1575,24.0793,24.0853,122400.0
2009-09-11 10:50:00,40.05,40.21,40.05,40.14,122800.0,24.0793,24.1755,24.0793,24.1334,122800.0
2009-09-11 11:00:00,40.14,40.26,40.14,40.17,88500.0,24.1334,24.2056,24.1334,24.1515,88500.0
2009-09-11 11:10:00,40.16,40.27,40.09,40.23,133200.0,24.1455,24.2116,24.1034,24.1875,133200.0
2009-09-11 11:20:00,40.24,40.25,40.11,40.17,136700.0,24.1936,24.1996,24.1154,24.1515,136700.0
2009-09-11 11:30:00,40.17,40.21,39.99,40.02,255300.0,24.1515,24.1755,24.0432,24.0613,255300.0
2009-09-11 11:40:00,40.02,40.13,40.02,40.06,89900.0,24.0613,24.1274,24.0613,24.0853,89900.0
2009-09-11 11:50:00,40.07,40.1,39.97,40.09,57900.0,24.0913,24.1094,24.0312,24.1034,57900.0
2009-09-11 12:00:00,40.1,40.1,39.95,39.95,65700.0,24.1094,24.1094,24.0192,24.0192,65700.0
2009-09-11 12:10:00,39.95,40.03,39.93,39.93,52500.0,24.0192,24.0673,24.0072,24.0072,52500.0
2009-09-11 12:20:00,39.93,39.95,39.75,39.82,128400.0,24.0072,24.0192,23.8989,23.941,128400.0
2009-09-11 12:30:00,39.83,39.86,39.69,39.74,152100.0,23.947,23.9651,23.8629,23.8929,152100.0
2009-09-11 12:40:00,39.74,39.8,39.59,39.65,220000.0,23.8929,23.929,23.8028,23.8388,220000.0
2009-09-11 12:50:00,39.66,39.72,39.61,39.67,178800.0,23.8448,23.8809,23.8148,23.8508,178800.0
2009-09-11 13:00:00,39.67,39.77,39.61,39.72,200400.0,23.8508,23.911,23.8148,23.8809,200400.0
2009-09-11 13:10:00,39.72,39.78,39.64,39.73,163200.0,23.8809,23.917,23.8328,23.8869,163200.0
2009-09-11 13:20:00,39.74,39.74,39.5,39.57,163100.0,23.8929,23.8929,23.7486,23.7907,163100.0
2009-09-11 13:30:00,39.57,39.6,39.5,39.55,125000.0,23.7907,23.8088,23.7486,23.7787,125000.0
2009-09-11 13:40:00,39.56,39.57,39.4,39.48,166900.0,23.7847,23.7907,23.6885,23.7366,166900.0
2009-09-11 13:50:00,39.48,39.56,39.4,39.51,201800.0,23.7366,23.7847,23.6885,23.7547,201800.0
2009-09-11 14:00:00,39.51,39.67,39.46,39.64,244500.0,23.7547,23.8508,23.7246,23.8328,244500.0
2009-09-11 14:10:00,39.63,39.68,39.53,39.58,197000.0,23.8268,23.8569,23.7667,23.7967,197000.0
2009-09-11 14:20:00,39.58,39.64,39.5,39.52,179600.0,23.7967,23.8328,23.7486,23.7607,179600.0
2009-09-11 14:30:00,39.53,39.65,39.42,39.64,239200.0,23.7667,23.8388,23.7005,23.8328,239200.0
2009-09-11 14:40:00,39.64,39.64,39.47,39.54,269800.0,23.8328,23.8328,23.7306,23.7727,269800.0
2009-09-11 14:50:00,39.53,39.53,39.43,39.44,270500.0,23.7667,23.7667,23.7066,23.7126,270500.0
2009-09-11 15:00:00,39.45,39.48,39.38,39.41,263200.0,23.7186,23.7366,23.6765,23.6945,263200.0
2009-09-11 15:10:00,39.41,39.52,39.37,39.5,311800.0,23.6945,23.7607,23.6705,23.7486,311800.0
2009-09-11 15:20:00,39.5,39.59,39.45,39.53,364100.0,23.7486,23.8028,23.7186,23.7667,364100.0
2009-09-11 15:30:00,39.53,39.67,39.46,39.62,677000.0,23.7667,23.8508,23.7246,23.8208,677000.0
2009-09-11 15:40:00,39.62,39.85,39.58,39.81,822200.0,23.8208,23.9591,23.7967,23.935,822200.0
2009-09-11 15:50:00,39.81,39.84,39.68,39.72,830200.0,23.935,23.9531,23.8569,23.8809,830200.0
2009-09-14 09:30:00,39.74,39.83,39.25,39.39,318400.0,23.8929,23.947,23.5983,23.6825,318400.0
2009-09-14 09:40:00,39.4,39.7,39.39,39.48,276400.0,23.6885,23.8689,23.6825,23.7366,276400.0
2009-09-14 09:50:00,39.47,39.65,39.41,39.47,319500.0,23.7306,23.8388,23.6945,23.7306,319500.0
2009-09-14 10:00:00,39.48,39.55,39.43,39.47,226600.0,23.7366,23.7787,23.7066,23.7306,226600.0
2009-09-14 10:10:00,39.48,39.67,39.4,39.58,170200.0,23.7366,23.8508,23.6885,23.7967,170200.0
2009-09-14 10:20:00,39.59,39.88,39.55,39.85,424200.0,23.8028,23.9771,23.7787,23.9591,424200.0
2009-09-14 10:30:00,39.85,39.95,39.79,39.89,149500.0,23.9591,24.0192,23.923,23.9831,149500.0
2009-09-14 10:40:00,39.89,40.17,39.83,40.03,223600.0,23.9831,24.1515,23.947,24.0673,223600.0
2009-09-14 10:50:00,40.02,40.02,39.78,39.85,180200.0,24.0613,24.0613,23.917,23.9591,180200.0
2009-09-14 11:00:00,39.86,40.07,39.85,40.01,210800.0,23.9651,24.0913,23.9591,24.0553,210800.0
2009-09-14 11:10:00,40.0,40.19,39.97,40.1,224300.0,24.0493,24.1635,24.0312,24.1094,224300.0
2009-09-14 11:20:00,40.1,40.2,39.97,40.03,131700.0,24.1094,24.1695,24.0312,24.0673,131700.0
2009-09-14 11:30:00,40.03,40.14,39.99,40.04,67800.0,24.0673,24.1334,24.0432,24.0733,67800.0
2009-09-14 11:40:00,40.05,40.05,39.87,39.87,93500.0,24.0793,24.0793,23.9711,23.9711,93500.0
2009-09-14 11:50:00,39.87,40.09,39.86,40.09,173700.0,23.9711,24.1034,23.9651,24.1034,173700.0
2009-09-14 12:00:00,40.09,40.2,39.96,40.1,257900.0,24.1034,24.1695,24.0252,24.1094,257900.0
2009-09-14 12:10:00,40.1,40.21,40.09,40.19,74600.0,24.1094,24.1755,24.1034,24.1635,74600.0
2009-09-14 12:20:00,40.2,40.3,40.19,40.26,164800.0,24.1695,24.2296,24.1635,24.2056,164800.0
2009-09-14 12:30:00,40.25,40.31,40.25,40.29,87100.0,24.1996,24.2356,24.1996,24.2236,87100.0
2009-09-14 12:40:00,40.29,40.36,40.28,40.35,107300.0,24.2236,24.2657,24.2176,24.2597,107300.0
2009-09-14 12:50:00,40.35,40.37,40.28,40.3,64000.0,24.2597,24.2717,24.2176,24.2296,64000.0
2009-09-14 13:00:00,40.3,40.32,40.2,40.24,92200.0,24.2296,24.2417,24.1695,24.1936,92200.0
2009-09-14 13:10:00,40.24,40.25,40.19,40.19,73100.0,24.1936,24.1996,24.1635,24.1635,73100.0
2009-09-14 13:20:00,40.19,40.24,40.13,40.15,90900.0,24.1635,24.1936,24.1274,24.1394,90900.0
2009-09-14 13:30:00,40.15,40.27,40.14,40.26,143300.0,24.1394,24.2116,24.1334,24.2056,143300.0
2009-09-14 13:40:00,40.26,40.35,40.26,40.29,69700.0,24.2056,24.2597,24.2056,24.2236,69700.0
2009-09-14 13:50:00,40.28,40.45,40.25,40.42,204100.0,24.2176,24.3198,24.1996,24.3018,204100.0
2009-09-14 14:00:00,40.43,40.49,40.36,40.49,176700.0,24.3078,24.3439,24.2657,24.3439,176700.0
2009-09-14 14:10:00,40.49,40.56,40.46,40.54,105500.0,24.3439,24.3859,24.3258,24.3739,105500.0
2009-09-14 14:20:00,40.54,40.6,40.5,40.6,186000.0,24.3739,24.41,24.3499,24.41,186000.0
2009-09-14 14:30:00,40.6,40.61,40.45,40.5,182300.0,24.41,24.416,24.3198,24.3499,182300.0
2009-09-14 14:40:00,40.5,40.6,40.43,40.57,157800.0,24.3499,24.41,24.3078,24.392,157800.0
2009-09-14 14:50:00,40.55,40.63,40.53,40.6,241700.0,24.3799,24.428,24.3679,24.41,241700.0
2009-09-14 15:00:00,40.6,40.62,40.5,40.6,200400.0,24.41,24.422,24.3499,24.41,200400.0
2009-09-14 15:10:00,40.61,40.68,40.58,40.64,166600.0,24.416,24.4581,24.398,24.434,166600.0
2009-09-14 15:20:00,40.63,40.64,40.44,40.47,315700.0,24.428,24.434,24.3138,24.3318,315700.0
2009-09-14 15:30:00,40.47,40.55,40.44,40.55,290000.0,24.3318,24.3799,24.3138,24.3799,290000.0
2009-09-14 15:40:00,40.55,40.62,40.47,40.51,377600.0,24.3799,24.422,24.3318,24.3559,377600.0
2009-09-14 15:50:00,40.5,40.53,40.31,40.43,924900.0,24.3499,24.3679,24.2356,24.3078,924900.0
2009-09-15 09:30:00,40.35,40.53,39.79,40.15,1749000.0,24.2597,24.3679,23.923,24.1394,1749000.0
2009-09-15 09:40:00,40.16,40.18,39.85,39.97,1046800.0,24.1455,24.1575,23.9591,24.0312,1046800.0
2009-09-15 09:50:00,39.97,40.14,39.68,40.1,718400.0,24.0312,24.1334,23.8569,24.1094,718400.0
2009-09-15 10:00:00,40.11,40.11,39.69,39.81,559400.0,24.1154,24.1154,23.8629,23.935,559400.0
2009-09-15 10:10:00,39.81,39.82,38.95,38.97,1484600.0,23.935,23.941,23.418,23.43,1484600.0
2009-09-15 10:20:00,38.96,39.07,38.68,39.0,1278800.0,23.424,23.4901,23.2556,23.448,1278800.0
2009-09-15 10:30:00,38.99,39.59,38.9,39.53,1083600.0,23.442,23.8028,23.3879,23.7667,1083600.0
2009-09-15 10:40:00,39.53,39.91,39.51,39.76,930000.0,23.7667,23.9951,23.7547,23.905,930000.0
2009-09-15 10:50:00,39.76,39.89,39.51,39.52,687500.0,23.905,23.9831,23.7547,23.7607,687500.0
2009-09-15 11:00:00,39.52,39.58,39.11,39.42,642500.0,23.7607,23.7967,23.5142,23.7005,642500.0
2009-09-15 11:10:00,39.4,39.55,39.31,39.43,196500.0,23.6885,23.7787,23.6344,23.7066,196500.0
2009-09-15 11:20:00,39.43,39.44,39.3,39.31,165100.0,23.7066,23.7126,23.6284,23.6344,165100.0
2009-09-15 11:30:00,39.31,39.35,39.2,39.21,178100.0,23.6344,23.6585,23.5683,23.5743,178100.0
2009-09-15 11:40:00,39.21,39.24,39.03,39.17,328900.0,23.5743,23.5923,23.4661,23.5502,328900.0
2009-09-15 11:50:00,39.17,39.19,39.03,39.12,442400.0,23.5502,23.5623,23.4661,23.5202,442400.0
2009-09-15 12:00:00,39.1,39.14,38.9,38.9,357500.0,23.5081,23.5322,23.3879,23.3879,357500.0
2009-09-15 12:10:00,38.9,38.91,38.76,38.78,384700.0,23.3879,23.3939,23.3037,23.3158,384700.0
2009-09-15 12:20:00,38.79,38.87,38.75,38.76,282100.0,23.3218,23.3699,23.2977,23.3037,282100.0
2009-09-15 12:30:00,38.76,38.76,38.33,38.41,717900.0,23.3037,23.3037,23.0452,23.0933,717900.0
2009-09-15 12:40:00,38.43,38.43,38.2,38.26,562300.0,23.1053,23.1053,22.967,23.0031,562300.0
2009-09-15 12:50:00,38.26,38.38,38.0,38.03,756100.0,23.0031,23.0753,22.8468,22.8648,756100.0
2009-09-15 13:00:00,38.03,38.35,37.95,38.35,662400.0,22.8648,23.0572,22.8167,23.0572,662400.0
2009-09-15 13:10:00,38.35,38.44,38.27,38.3,294200.0,23.0572,23.1113,23.0091,23.0272,294200.0
2009-09-15 13:20:00,38.29,38.54,38.29,38.34,420600.0,23.0212,23.1715,23.0212,23.0512,420600.0
2009-09-15 13:30:00,38.33,38.42,38.28,38.34,294100.0,23.0452,23.0993,23.0151,23.0512,294100.0
2009-09-15 13:40:00,38.35,38.44,38.32,38.35,284600.0,23.0572,23.1113,23.0392,23.0572,284600.0
2009-09-15 13:50:00,38.35,38.46,38.32,38.38,369700.0,23.0572,23.1234,23.0392,23.0753,369700.0
2009-09-15 14:00:00,38.38,38.5,38.37,38.4,354900.0,23.0753,23.1474,23.0692,23.0873,354900.0
2009-09-15 14:10:00,38.4,38.4,38.25,38.3,285800.0,23.0873,23.0873,22.9971,23.0272,285800.0
2009-09-15 14:20:00,38.31,38.55,38.3,38.51,322700.0,23.0332,23.1775,23.0272,23.1534,322700.0
2009-09-15 14:30:00,38.51,38.51,38.36,38.45,307700.0,23.1534,23.1534,23.0632,23.1173,307700.0
2009-09-15 14:40:00,38.45,38.48,38.35,38.37,271200.0,23.1173,23.1354,23.0572,23.0692,271200.0
2009-09-15 14:50:00,38.36,38.4,38.35,38.39,232800.0,23.0632,23.0873,23.0572,23.0813,232800.0
2009-09-15 15:00:00,38.39,38.43,38.31,38.42,302500.0,23.0813,23.1053,23.0332,23.0993,302500.0
2009-09-15 15:10:00,38.42,38.43,38.34,38.35,188700.0,23.0993,23.1053,23.0512,23.0572,188700.0
2009-09-15 15:20:00,38.36,38.44,38.35,38.43,267100.0,23.0632,23.1113,23.0572,23.1053,267100.0
2009-09-15 15:30:00,38.44,38.5,38.34,38.34,608800.0,23.1113,23.1474,23.0512,23.0512,608800.0
2009-09-15 15:40:00,38.4,39.13,38.0,38.08,1040600.0,23.0873,23.5262,22.8468,22.8949,1040600.0
2009-09-15 15:50:00,38.08,38.32,38.08,38.31,970100.0,22.8949,23.0392,22.8949,23.0332,970100.0
2009-09-16 09:30:00,38.69,38.74,38.5,38.52,535300.0,23.2616,23.2917,23.1474,23.1594,535300.0
2009-09-16 09:40:00,38.52,38.53,38.2,38.46,519000.0,23.1594,23.1654,22.967,23.1234,519000.0
2009-09-16 09:50:00,38.46,38.49,38.29,38.38,351700.0,23.1234,23.1414,23.0212,23.0753,351700.0
2009-09-16 10:00:00,38.36,38.45,38.24,38.28,303200.0,23.0632,23.1173,22.9911,23.0151,303200.0
2009-09-16 10:10:00,38.28,38.3,38.04,38.05,404600.0,23.0151,23.0272,22.8708,22.8769,404600.0
2009-09-16 10:20:00,38.08,38.11,37.87,37.98,557400.0,22.8949,22.9129,22.7686,22.8348,557400.0
2009-09-16 10:30:00,37.98,38.08,37.94,38.0,237200.0,22.8348,22.8949,22.8107,22.8468,237200.0
2009-09-16 10:40:00,38.0,38.05,37.96,37.99,211100.0,22.8468,22.8769,22.8227,22.8408,211100.0
2009-09-16 10:50:00,37.99,38.23,37.99,38.19,263400.0,22.8408,22.9851,22.8408,22.961,263400.0
2009-09-16 11:00:00,38.19,38.25,38.09,38.23,155200.0,22.961,22.9971,22.9009,22.9851,155200.0
2009-09-16 11:10:00,38.24,38.39,38.21,38.37,210900.0,22.9911,23.0813,22.9731,23.0692,210900.0
2009-09-16 11:20:00,38.37,38.38,38.26,38.29,226900.0,23.0692,23.0753,23.0031,23.0212,226900.0
2009-09-16 11:30:00,38.29,38.39,38.25,38.37,193900.0,23.0212,23.0813,22.9971,23.0692,193900.0
2009-09-16 11:40:00,38.37,38.59,38.36,38.47,311200.0,23.0692,23.2015,23.0632,23.1294,311200.0
2009-09-16 11:50:00,38.5,38.52,38.36,38.36,322300.0,23.1474,23.1594,23.0632,23.0632,322300.0
2009-09-16 12:00:00,38.36,38.44,38.2,38.43,284700.0,23.0632,23.1113,22.967,23.1053,284700.0
2009-09-16 12:10:00,38.44,38.45,38.29,38.32,236100.0,23.1113,23.1173,23.0212,23.0392,236100.0
2009-09-16 12:20:00,38.32,38.36,38.22,38.24,180500.0,23.0392,23.0632,22.9791,22.9911,180500.0
2009-09-16 12:30:00,38.23,38.33,38.19,38.21,172800.0,22.9851,23.0452,22.961,22.9731,172800.0
2009-09-16 12:40:00,38.2,38.47,38.2,38.44,140600.0,22.967,23.1294,22.967,23.1113,140600.0
2009-09-16 12:50:00,38.45,38.45,38.34,38.39,156200.0,23.1173,23.1173,23.0512,23.0813,156200.0
2009-09-16 13:00:00,38.39,38.42,38.34,38.4,142800.0,23.0813,23.0993,23.0512,23.0873,142800.0
2009-09-16 13:10:00,38.4,38.5,38.34,38.5,238900.0,23.0873,23.1474,23.0512,23.1474,238900.0
2009-09-16 13:20:00,38.5,38.51,38.46,38.48,159500.0,23.1474,23.1534,23.1234,23.1354,159500.0
2009-09-16 13:30:00,38.48,38.5,38.38,38.44,124300.0,23.1354,23.1474,23.0753,23.1113,124300.0
2009-09-16 13:40:00,38.43,38.45,38.34,38.36,113800.0,23.1053,23.1173,23.0512,23.0632,113800.0
2009-09-16 13:50:00,38.36,38.45,38.35,38.42,94300.0,23.0632,23.1173,23.0572,23.0993,94300.0
2009-09-16 14:00:00,38.41,38.5,38.41,38.48,162000.0,23.0933,23.1474,23.0933,23.1354,162000.0
2009-09-16 14:10:00,38.47,38.54,38.46,38.5,246500.0,23.1294,23.1715,23.1234,23.1474,246500.0
2009-09-16 14:20:00,38.5,38.52,38.41,38.48,211800.0,23.1474,23.1594,23.0933,23.1354,211800.0
2009-09-16 14:30:00,38.49,38.49,38.41,38.44,121800.0,23.1414,23.1414,23.0933,23.1113,121800.0
2009-09-16 14:40:00,38.44,38.44,38.32,38.42,168200.0,23.1113,23.1113,23.0392,23.0993,168200.0
2009-09-16 14:50:00,38.42,38.48,38.36,38.36,146400.0,23.0993,23.1354,23.0632,23.0632,146400.0
2009-09-16 15:00:00,38.35,38.41,38.29,38.4,197300.0,23.0572,23.0933,23.0212,23.0873,197300.0
2009-09-16 15:10:00,38.4,38.48,38.38,38.45,204000.0,23.0873,23.1354,23.0753,23.1173,204000.0
2009-09-16 15:20:00,38.44,38.6,38.44,38.51,282200.0,23.1113,23.2075,23.1113,23.1534,282200.0
2009-09-16 15:30:00,38.51,38.54,38.45,38.48,281300.0,23.1534,23.1715,23.1173,23.1354,281300.0
2009-09-16 15:40:00,38.48,38.65,38.47,38.59,348600.0,23.1354,23.2376,23.1294,23.2015,348600.0
2009-09-16 15:50:00,38.59,38.64,38.55,38.58,484400.0,23.2015,23.2316,23.1775,23.1955,484400.0
2009-09-17 09:30:00,38.57,38.77,38.34,38.76,274900.0,23.1895,23.3097,23.0512,23.3037,274900.0
2009-09-17 09:40:00,38.74,38.82,38.35,38.41,433900.0,23.2917,23.3398,23.0572,23.0933,433900.0
2009-09-17 09:50:00,38.42,38.47,38.35,38.39,207900.0,23.0993,23.1294,23.0572,23.0813,207900.0
2009-09-17 10:00:00,38.41,38.41,38.07,38.2,394800.0,23.0933,23.0933,22.8889,22.967,394800.0
2009-09-17 10:10:00,38.2,38.32,38.12,38.14,367900.0,22.967,23.0392,22.9189,22.931,367900.0
2009-09-17 10:20:00,38.15,38.15,37.84,37.9,317800.0,22.937,22.937,22.7506,22.7867,317800.0
2009-09-17 10:30:00,37.9,38.09,37.89,38.03,369300.0,22.7867,22.9009,22.7807,22.8648,369300.0
2009-09-17 10:40:00,38.04,38.16,37.92,37.99,448100.0,22.8708,22.943,22.7987,22.8408,448100.0
2009-09-17 10:50:00,37.99,38.03,37.93,37.99,178800.0,22.8408,22.8648,22.8047,22.8408,178800.0
2009-09-17 11:00:00,37.99,38.04,37.96,37.97,105800.0,22.8408,22.8708,22.8227,22.8288,105800.0
2009-09-17 11:10:00,37.97,38.03,37.93,37.94,111100.0,22.8288,22.8648,22.8047,22.8107,111100.0
2009-09-17 11:20:00,37.95,38.03,37.93,38.02,103300.0,22.8167,22.8648,22.8047,22.8588,103300.0
2009-09-17 11:30:00,38.01,38.02,37.9,37.9,131700.0,22.8528,22.8588,22.7867,22.7867,131700.0
2009-09-17 11:40:00,37.9,37.95,37.86,37.88,140000.0,22.7867,22.8167,22.7626,22.7746,140000.0
2009-09-17 11:50:00,37.89,37.9,37.62,37.66,285200.0,22.7807,22.7867,22.6183,22.6424,285200.0
2009-09-17 12:00:00,37.66,37.66,37.49,37.64,382200.0,22.6424,22.6424,22.5402,22.6304,382200.0
2009-09-17 12:10:00,37.63,37.72,37.56,37.59,155300.0,22.6243,22.6784,22.5823,22.6003,155300.0
2009-09-17 12:20:00,37.58,37.67,37.52,37.54,210900.0,22.5943,22.6484,22.5582,22.5702,210900.0
2009-09-17 12:30:00,37.54,37.59,37.52,37.53,137800.0,22.5702,22.6003,22.5582,22.5642,137800.0
2009-09-17 12:40:00,37.53,37.57,37.44,37.48,164200.0,22.5642,22.5883,22.5101,22.5342,164200.0
2009-09-17 12:50:00,37.48,37.55,37.41,37.42,224600.0,22.5342,22.5762,22.4921,22.4981,224600.0
2009-09-17 13:00:00,37.42,37.55,37.42,37.53,163400.0,22.4981,22.5762,22.4981,22.5642,163400.0
2009-09-17 13:10:00,37.53,37.56,37.48,37.52,115900.0,22.5642,22.5823,22.5342,22.5582,115900.0
2009-09-17 13:20:00,37.51,37.56,37.42,37.48,121500.0,22.5522,22.5823,22.4981,22.5342,121500.0
2009-09-17 13:30:00,37.48,37.52,37.43,37.51,120400.0,22.5342,22.5582,22.5041,22.5522,120400.0
2009-09-17 13:40:00,37.5,37.55,37.47,37.53,105700.0,22.5462,22.5762,22.5281,22.5642,105700.0
2009-09-17 13:50:00,37.53,37.61,37.53,37.6,75300.0,22.5642,22.6123,22.5642,22.6063,75300.0
2009-09-17 14:00:00,37.59,37.62,37.58,37.58,122500.0,22.6003,22.6183,22.5943,22.5943,122500.0
2009-09-17 14:10:00,37.58,37.61,37.55,37.58,122100.0,22.5943,22.6123,22.5762,22.5943,122100.0
2009-09-17 14:20:00,37.58,37.67,37.58,37.63,235400.0,22.5943,22.6484,22.5943,22.6243,235400.0
2009-09-17 14:30:00,37.66,37.69,37.6,37.61,260000.0,22.6424,22.6604,22.6063,22.6123,260000.0
2009-09-17 14:40:00,37.61,37.72,37.59,37.7,405400.0,22.6123,22.6784,22.6003,22.6664,405400.0
2009-09-17 14:50:00,37.7,37.9,37.69,37.72,294000.0,22.6664,22.7867,22.6604,22.6784,294000.0
2009-09-17 15:00:00,37.72,37.72,37.61,37.65,155800.0,22.6784,22.6784,22.6123,22.6364,155800.0
2009-09-17 15:10:00,37.65,37.78,37.63,37.67,295000.0,22.6364,22.7145,22.6243,22.6484,295000.0
2009-09-17 15:20:00,37.69,37.75,37.66,37.69,339000.0,22.6604,22.6965,22.6424,22.6604,339000.0
2009-09-17 15:30:00,37.7,37.7,37.59,37.6,240300.0,22.6664,22.6664,22.6003,22.6063,240300.0
2009-09-17 15:40:00,37.6,37.62,37.51,37.51,305600.0,22.6063,22.6183,22.5522,22.5522,305600.0
2009-09-17 15:50:00,37.51,37.6,37.5,37.6,584100.0,22.5522,22.6063,22.5462,22.6063,584100.0
2009-09-18 09:30:00,37.73,37.9,37.63,37.78,689800.0,22.6845,22.7867,22.6243,22.7145,689800.0
2009-09-18 09:40:00,37.78,37.79,37.61,37.65,154700.0,22.7145,22.7205,22.6123,22.6364,154700.0
2009-09-18 09:50:00,37.66,37.78,37.61,37.7,163100.0,22.6424,22.7145,22.6123,22.6664,163100.0
2009-09-18 10:00:00,37.7,37.8,37.69,37.76,127700.0,22.6664,22.7265,22.6604,22.7025,127700.0
2009-09-18 10:10:00,37.76,37.92,37.76,37.9,120200.0,22.7025,22.7987,22.7025,22.7867,120200.0
2009-09-18 10:20:00,37.9,37.95,37.86,37.87,125200.0,22.7867,22.8167,22.7626,22.7686,125200.0
2009-09-18 10:30:00,37.86,37.96,37.85,37.96,140100.0,22.7626,22.8227,22.7566,22.8227,140100.0
2009-09-18 10:40:00,37.97,38.0,37.82,37.9,198700.0,22.8288,22.8468,22.7386,22.7867,198700.0
2009-09-18 10:50:00,37.9,37.9,37.74,37.78,170400.0,22.7867,22.7867,22.6905,22.7145,170400.0
2009-09-18 11:00:00,37.78,37.83,37.71,37.83,150500.0,22.7145,22.7446,22.6724,22.7446,150500.0
2009-09-18 11:10:00,37.83,37.87,37.77,37.81,118300.0,22.7446,22.7686,22.7085,22.7326,118300.0
2009-09-18 11:20:00,37.81,37.84,37.78,37.79,92700.0,22.7326,22.7506,22.7145,22.7205,92700.0
2009-09-18 11:30:00,37.79,37.8,37.68,37.78,153100.0,22.7205,22.7265,22.6544,22.7145,153100.0
2009-09-18 11:40:00,37.78,37.89,37.77,37.89,108800.0,22.7145,22.7807,22.7085,22.7807,108800.0
2009-09-18 11:50:00,37.89,37.94,37.84,37.92,92300.0,22.7807,22.8107,22.7506,22.7987,92300.0
2009-09-18 12:00:00,37.91,37.97,37.85,37.96,190100.0,22.7927,22.8288,22.7566,22.8227,190100.0
2009-09-18 12:10:00,37.95,37.98,37.93,37.94,85600.0,22.8167,22.8348,22.8047,22.8107,85600.0
2009-09-18 12:20:00,37.95,38.03,37.94,38.03,120900.0,22.8167,22.8648,22.8107,22.8648,120900.0
2009-09-18 12:30:00,38.01,38.05,37.97,38.0,141400.0,22.8528,22.8769,22.8288,22.8468,141400.0
2009-09-18 12:40:00,38.0,38.02,37.97,38.0,164800.0,22.8468,22.8588,22.8288,22.8468,164800.0
2009-09-18 12:50:00,37.99,38.0,37.97,38.0,95400.0,22.8408,22.8468,22.8288,22.8468,95400.0
2009-09-18 13:00:00,38.0,38.0,37.96,37.97,84900.0,22.8468,22.8468,22.8227,22.8288,84900.0
2009-09-18 13:10:00,37.97,38.0,37.97,37.99,127800.0,22.8288,22.8468,22.8288,22.8408,127800.0
2009-09-18 13:20:00,38.0,38.0,37.99,38.0,79300.0,22.8468,22.8468,22.8408,22.8468,79300.0
2009-09-18 13:30:00,38.0,38.0,37.99,38.0,47100.0,22.8468,22.8468,22.8408,22.8468,47100.0
2009-09-18 13:40:00,37.99,38.03,37.99,38.0,187800.0,22.8408,22.8648,22.8408,22.8468,187800.0
2009-09-18 13:50:00,38.0,38.01,37.99,38.0,64600.0,22.8468,22.8528,22.8408,22.8468,64600.0
2009-09-18 14:00:00,38.0,38.09,37.99,38.06,95200.0,22.8468,22.9009,22.8408,22.8829,95200.0
2009-09-18 14:10:00,38.06,38.07,38.05,38.07,56500.0,22.8829,22.8889,22.8769,22.8889,56500.0
2009-09-18 14:20:00,38.06,38.09,38.06,38.08,80400.0,22.8829,22.9009,22.8829,22.8949,80400.0
2009-09-18 14:30:00,38.08,38.09,38.01,38.08,155200.0,22.8949,22.9009,22.8528,22.8949,155200.0
2009-09-18 14:40:00,38.09,38.1,38.08,38.1,110600.0,22.9009,22.9069,22.8949,22.9069,110600.0
2009-09-18 14:50:00,38.1,38.13,38.08,38.09,226500.0,22.9069,22.925,22.8949,22.9009,226500.0
2009-09-18 15:00:00,38.09,38.12,38.06,38.08,191100.0,22.9009,22.9189,22.8829,22.8949,191100.0
2009-09-18 15:10:00,38.08,38.1,38.04,38.04,147900.0,22.8949,22.9069,22.8708,22.8708,147900.0
2009-09-18 15:20:00,38.04,38.07,37.99,38.0,282300.0,22.8708,22.8889,22.8408,22.8468,282300.0
2009-09-18 15:30:00,38.0,38.05,37.97,38.02,222100.0,22.8468,22.8769,22.8288,22.8588,222100.0
2009-09-18 15:40:00,38.01,38.07,37.99,38.01,366700.0,22.8528,22.8889,22.8408,22.8528,366700.0
2009-09-18 15:50:00,38.0,38.01,37.89,37.9,508500.0,22.8468,22.8528,22.7807,22.7867,508500.0
2009-09-21 09:30:00,37.45,37.75,37.45,37.54,231300.0,22.5161,22.6965,22.5161,22.5702,231300.0
2009-09-21 09:40:00,37.54,37.79,37.53,37.75,295800.0,22.5702,22.7205,22.5642,22.6965,295800.0
2009-09-21 09:50:00,37.73,37.8,37.46,37.54,165700.0,22.6845,22.7265,22.5221,22.5702,165700.0
2009-09-21 10:00:00,37.53,37.69,37.46,37.66,184200.0,22.5642,22.6604,22.5221,22.6424,184200.0
2009-09-21 10:10:00,37.65,37.71,37.52,37.66,186800.0,22.6364,22.6724,22.5582,22.6424,186800.0
2009-09-21 10:20:00,37.65,37.86,37.65,37.78,165400.0,22.6364,22.7626,22.6364,22.7145,165400.0
2009-09-21 10:30:00,37.78,37.83,37.68,37.75,137600.0,22.7145,22.7446,22.6544,22.6965,137600.0
2009-09-21 10:40:00,37.76,37.84,37.73,37.79,386800.0,22.7025,22.7506,22.6845,22.7205,386800.0
2009-09-21 10:50:00,37.79,38.04,37.79,38.02,356000.0,22.7205,22.8708,22.7205,22.8588,356000.0
2009-09-21 11:00:00,38.02,38.21,38.0,38.2,128100.0,22.8588,22.9731,22.8468,22.967,128100.0
2009-09-21 11:10:00,38.21,38.45,38.18,38.42,291200.0,22.9731,23.1173,22.955,23.0993,291200.0
2009-09-21 11:20:00,38.43,38.44,38.3,38.31,183300.0,23.1053,23.1113,23.0272,23.0332,183300.0
2009-09-21 11:30:00,38.32,38.45,38.28,38.41,201800.0,23.0392,23.1173,23.0151,23.0933,201800.0
2009-09-21 11:40:00,38.4,38.43,38.3,38.36,184400.0,23.0873,23.1053,23.0272,23.0632,184400.0
2009-09-21 11:50:00,38.36,38.43,38.34,38.43,141900.0,23.0632,23.1053,23.0512,23.1053,141900.0
2009-09-21 12:00:00,38.44,38.45,38.39,38.41,174900.0,23.1113,23.1173,23.0813,23.0933,174900.0
2009-09-21 12:10:00,38.4,38.4,38.24,38.28,164200.0,23.0873,23.0873,22.9911,23.0151,164200.0
2009-09-21 12:20:00,38.27,38.32,38.25,38.29,79900.0,23.0091,23.0392,22.9971,23.0212,79900.0
2009-09-21 12:30:00,38.29,38.31,38.26,38.27,71400.0,23.0212,23.0332,23.0031,23.0091,71400.0
2009-09-21 12:40:00,38.28,38.3,38.24,38.27,97700.0,23.0151,23.0272,22.9911,23.0091,97700.0
2009-09-21 12:50:00,38.27,38.33,38.25,38.31,99700.0,23.0091,23.0452,22.9971,23.0332,99700.0
2009-09-21 13:00:00,38.31,38.32,38.15,38.15,149300.0,23.0332,23.0392,22.937,22.937,149300.0
2009-09-21 13:10:00,38.16,38.23,38.16,38.22,110100.0,22.943,22.9851,22.943,22.9791,110100.0
2009-09-21 13:20:00,38.22,38.28,38.22,38.28,94900.0,22.9791,23.0151,22.9791,23.0151,94900.0
2009-09-21 13:30:00,38.28,38.32,38.27,38.29,115600.0,23.0151,23.0392,23.0091,23.0212,115600.0
2009-09-21 13:40:00,38.3,38.36,38.28,38.28,111000.0,23.0272,23.0632,23.0151,23.0151,111000.0
2009-09-21 13:50:00,38.29,38.33,38.28,38.32,90900.0,23.0212,23.0452,23.0151,23.0392,90900.0
2009-09-21 14:00:00,38.33,38.39,38.33,38.35,99500.0,23.0452,23.0813,23.0452,23.0572,99500.0
2009-09-21 14:10:00,38.35,38.36,38.22,38.22,96900.0,23.0572,23.0632,22.9791,22.9791,96900.0
2009-09-21 14:20:00,38.22,38.26,38.2,38.25,99700.0,22.9791,23.0031,22.967,22.9971,99700.0
2009-09-21 14:30:00,38.26,38.26,38.2,38.24,168200.0,23.0031,23.0031,22.967,22.9911,168200.0
2009-09-21 14:40:00,38.24,38.4,38.24,38.4,161200.0,22.9911,23.0873,22.9911,23.0873,161200.0
2009-09-21 14:50:00,38.4,38.45,38.37,38.38,148000.0,23.0873,23.1173,23.0692,23.0753,148000.0
2009-09-21 15:00:00,38.37,38.45,38.37,38.44,177400.0,23.0692,23.1173,23.0692,23.1113,177400.0
2009-09-21 15:10:00,38.43,38.49,38.35,38.48,209900.0,23.1053,23.1414,23.0572,23.1354,209900.0
2009-09-21 15:20:00,38.48,38.52,38.45,38.49,317100.0,23.1354,23.1594,23.1173,23.1414,317100.0
2009-09-21 15:30:00,38.49,38.51,38.45,38.5,385900.0,23.1414,23.1534,23.1173,23.1474,385900.0
2009-09-21 15:40:00,38.49,38.5,38.36,38.37,255000.0,23.1414,23.1474,23.0632,23.0692,255000.0
2009-09-21 15:50:00,38.37,38.43,38.32,38.43,405400.0,23.0692,23.1053,23.0392,23.1053,405400.0
2009-09-22 09:30:00,38.77,38.78,38.48,38.64,311400.0,23.3097,23.3158,23.1354,23.2316,311400.0
2009-09-22 09:40:00,38.65,38.83,38.62,38.75,304500.0,23.2376,23.3458,23.2196,23.2977,304500.0
2009-09-22 09:50:00,38.76,39.02,38.73,38.83,360700.0,23.3037,23.46,23.2857,23.3458,360700.0
2009-09-22 10:00:00,38.83,38.83,38.59,38.72,182100.0,23.3458,23.3458,23.2015,23.2797,182100.0
2009-09-22 10:10:00,38.73,38.77,38.66,38.75,112600.0,23.2857,23.3097,23.2436,23.2977,112600.0
2009-09-22 10:20:00,38.75,38.76,38.45,38.5,96000.0,23.2977,23.3037,23.1173,23.1474,96000.0
2009-09-22 10:30:00,38.51,38.63,38.49,38.63,329100.0,23.1534,23.2256,23.1414,23.2256,329100.0
2009-09-22 10:40:00,38.63,38.76,38.61,38.73,146100.0,23.2256,23.3037,23.2135,23.2857,146100.0
2009-09-22 10:50:00,38.74,38.76,38.64,38.75,123200.0,23.2917,23.3037,23.2316,23.2977,123200.0
2009-09-22 11:00:00,38.76,38.81,38.67,38.7,146600.0,23.3037,23.3338,23.2496,23.2677,146600.0
2009-09-22 11:10:00,38.7,38.71,38.55,38.6,144400.0,23.2677,23.2737,23.1775,23.2075,144400.0
2009-09-22 11:20:00,38.6,38.62,38.51,38.57,178200.0,23.2075,23.2196,23.1534,23.1895,178200.0
2009-09-22 11:30:00,38.57,38.58,38.35,38.4,172200.0,23.1895,23.1955,23.0572,23.0873,172200.0
2009-09-22 11:40:00,38.39,38.42,38.28,38.4,109700.0,23.0813,23.0993,23.0151,23.0873,109700.0
2009-09-22 11:50:00,38.4,38.41,38.35,38.4,129400.0,23.0873,23.0933,23.0572,23.0873,129400.0
2009-09-22 12:00:00,38.4,38.54,38.4,38.5,166100.0,23.0873,23.1715,23.0873,23.1474,166100.0
2009-09-22 12:10:00,38.5,38.62,38.5,38.59,71100.0,23.1474,23.2196,23.1474,23.2015,71100.0
2009-09-22 12:20:00,38.6,38.6,38.55,38.58,64900.0,23.2075,23.2075,23.1775,23.1955,64900.0
2009-09-22 12:30:00,38.58,38.6,38.5,38.51,115400.0,23.1955,23.2075,23.1474,23.1534,115400.0
2009-09-22 12:40:00,38.52,38.58,38.52,38.58,106800.0,23.1594,23.1955,23.1594,23.1955,106800.0
2009-09-22 12:50:00,38.58,38.6,38.51,38.52,91700.0,23.1955,23.2075,23.1534,23.1594,91700.0
2009-09-22 13:00:00,38.53,38.65,38.53,38.65,80100.0,23.1654,23.2376,23.1654,23.2376,80100.0
2009-09-22 13:10:00,38.65,38.67,38.58,38.59,82300.0,23.2376,23.2496,23.1955,23.2015,82300.0
2009-09-22 13:20:00,38.59,38.61,38.52,38.6,113100.0,23.2015,23.2135,23.1594,23.2075,113100.0
2009-09-22 13:30:00,38.59,38.6,38.46,38.46,41100.0,23.2015,23.2075,23.1234,23.1234,41100.0
2009-09-22 13:40:00,38.46,38.47,38.39,38.46,78100.0,23.1234,23.1294,23.0813,23.1234,78100.0
2009-09-22 13:50:00,38.44,38.46,38.37,38.38,110500.0,23.1113,23.1234,23.0692,23.0753,110500.0
2009-09-22 14:00:00,38.39,38.48,38.36,38.38,53400.0,23.0813,23.1354,23.0632,23.0753,53400.0
2009-09-22 14:10:00,38.37,38.4,38.33,38.34,89800.0,23.0692,23.0873,23.0452,23.0512,89800.0
2009-09-22 14:20:00,38.34,38.41,38.29,38.35,107500.0,23.0512,23.0933,23.0212,23.0572,107500.0
2009-09-22 14:30:00,38.36,38.41,38.3,38.39,104900.0,23.0632,23.0933,23.0272,23.0813,104900.0
2009-09-22 14:40:00,38.39,38.44,38.38,38.4,60300.0,23.0813,23.1113,23.0753,23.0873,60300.0
2009-09-22 14:50:00,38.41,38.42,38.38,38.41,77800.0,23.0933,23.0993,23.0753,23.0933,77800.0
2009-09-22 15:00:00,38.41,38.43,38.36,38.39,98300.0,23.0933,23.1053,23.0632,23.0813,98300.0
2009-09-22 15:10:00,38.38,38.39,38.31,38.32,48200.0,23.0753,23.0813,23.0332,23.0392,48200.0
2009-09-22 15:20:00,38.32,38.41,38.32,38.37,120000.0,23.0392,23.0933,23.0392,23.0692,120000.0
2009-09-22 15:30:00,38.37,38.4,38.33,38.4,92600.0,23.0692,23.0873,23.0452,23.0873,92600.0
2009-09-22 15:40:00,38.4,38.41,38.32,38.34,193900.0,23.0873,23.0933,23.0392,23.0512,193900.0
2009-09-22 15:50:00,38.34,38.38,38.32,38.32,315400.0,23.0512,23.0753,23.0392,23.0392,315400.0
2009-09-23 09:30:00,38.4,38.66,38.22,38.28,147600.0,23.0873,23.2436,22.9791,23.0151,147600.0
2009-09-23 09:40:00,38.28,38.43,38.22,38.42,78300.0,23.0151,23.1053,22.9791,23.0993,78300.0
2009-09-23 09:50:00,38.42,38.56,38.37,38.56,233300.0,23.0993,23.1835,23.0692,23.1835,233300.0
2009-09-23 10:00:00,38.55,38.6,38.23,38.32,207900.0,23.1775,23.2075,22.9851,23.0392,207900.0
2009-09-23 10:10:00,38.32,38.6,38.32,38.55,137700.0,23.0392,23.2075,23.0392,23.1775,137700.0
2009-09-23 10:20:00,38.56,38.62,38.5,38.6,104800.0,23.1835,23.2196,23.1474,23.2075,104800.0
2009-09-23 10:30:00,38.6,38.62,38.51,38.54,138100.0,23.2075,23.2196,23.1534,23.1715,138100.0
2009-09-23 10:40:00,38.55,38.55,38.38,38.52,198700.0,23.1775,23.1775,23.0753,23.1594,198700.0
2009-09-23 10:50:00,38.53,38.53,38.39,38.45,54300.0,23.1654,23.1654,23.0813,23.1173,54300.0
2009-09-23 11:00:00,38.45,38.45,38.37,38.41,55000.0,23.1173,23.1173,23.0692,23.0933,55000.0
2009-09-23 11:10:00,38.41,38.45,38.39,38.45,83100.0,23.0933,23.1173,23.0813,23.1173,83100.0
2009-09-23 11:20:00,38.44,38.55,38.44,38.52,70600.0,23.1113,23.1775,23.1113,23.1594,70600.0
2009-09-23 11:30:00,38.51,38.57,38.51,38.57,58500.0,23.1534,23.1895,23.1534,23.1895,58500.0
2009-09-23 11:40:00,38.58,38.66,38.53,38.64,115300.0,23.1955,23.2436,23.1654,23.2316,115300.0
2009-09-23 11:50:00,38.63,38.7,38.6,38.7,122000.0,23.2256,23.2677,23.2075,23.2677,122000.0
2009-09-23 12:00:00,38.69,38.72,38.62,38.65,58200.0,23.2616,23.2797,23.2196,23.2376,58200.0
2009-09-23 12:10:00,38.65,38.66,38.58,38.65,66700.0,23.2376,23.2436,23.1955,23.2376,66700.0
2009-09-23 12:20:00,38.65,38.69,38.65,38.68,75000.0,23.2376,23.2616,23.2376,23.2556,75000.0
2009-09-23 12:30:00,38.68,38.72,38.62,38.65,109500.0,23.2556,23.2797,23.2196,23.2376,109500.0
2009-09-23 12:40:00,38.65,38.67,38.6,38.65,69100.0,23.2376,23.2496,23.2075,23.2376,69100.0
2009-09-23 12:50:00,38.65,38.65,38.58,38.6,49900.0,23.2376,23.2376,23.1955,23.2075,49900.0
2009-09-23 13:00:00,38.6,38.61,38.56,38.61,46300.0,23.2075,23.2135,23.1835,23.2135,46300.0
2009-09-23 13:10:00,38.61,38.63,38.59,38.63,39400.0,23.2135,23.2256,23.2015,23.2256,39400.0
2009-09-23 13:20:00,38.62,38.63,38.52,38.53,65300.0,23.2196,23.2256,23.1594,23.1654,65300.0
2009-09-23 13:30:00,38.52,38.56,38.51,38.55,52900.0,23.1594,23.1835,23.1534,23.1775,52900.0
2009-09-23 13:40:00,38.55,38.57,38.51,38.57,51700.0,23.1775,23.1895,23.1534,23.1895,51700.0
2009-09-23 13:50:00,38.56,38.58,38.55,38.56,47100.0,23.1835,23.1955,23.1775,23.1835,47100.0
2009-09-23 14:00:00,38.56,38.6,38.54,38.6,54000.0,23.1835,23.2075,23.1715,23.2075,54000.0
2009-09-23 14:10:00,38.58,38.7,38.52,38.64,90900.0,23.1955,23.2677,23.1594,23.2316,90900.0
2009-09-23 14:20:00,38.65,38.75,38.57,38.74,104500.0,23.2376,23.2977,23.1895,23.2917,104500.0
2009-09-23 14:30:00,38.74,38.85,38.68,38.76,103500.0,23.2917,23.3578,23.2556,23.3037,103500.0
2009-09-23 14:40:00,38.76,38.79,38.67,38.71,193800.0,23.3037,23.3218,23.2496,23.2737,193800.0
2009-09-23 14:50:00,38.72,38.74,38.5,38.56,254700.0,23.2797,23.2917,23.1474,23.1835,254700.0
2009-09-23 15:00:00,38.58,38.81,38.57,38.8,225200.0,23.1955,23.3338,23.1895,23.3278,225200.0
2009-09-23 15:10:00,38.8,38.81,38.62,38.67,219600.0,23.3278,23.3338,23.2196,23.2496,219600.0
2009-09-23 15:20:00,38.67,38.71,38.55,38.59,327600.0,23.2496,23.2737,23.1775,23.2015,327600.0
2009-09-23 15:30:00,38.58,38.59,38.44,38.47,449600.0,23.1955,23.2015,23.1113,23.1294,449600.0
2009-09-23 15:40:00,38.47,38.62,38.45,38.59,583400.0,23.1294,23.2196,23.1173,23.2015,583400.0
2009-09-23 15:50:00,38.59,38.6,38.31,38.35,645400.0,23.2015,23.2075,23.0332,23.0572,645400.0
2009-09-24 09:30:00,38.5,38.9,38.4,38.46,208800.0,23.1474,23.3879,23.0873,23.1234,208800.0
2009-09-24 09:40:00,38.44,38.49,38.17,38.25,119600.0,23.1113,23.1414,22.949,22.9971,119600.0
2009-09-24 09:50:00,38.25,38.41,38.24,38.38,119200.0,22.9971,23.0933,22.9911,23.0753,119200.0
2009-09-24 10:00:00,38.37,38.37,37.84,37.9,362400.0,23.0692,23.0692,22.7506,22.7867,362400.0
2009-09-24 10:10:00,37.89,37.99,37.78,37.87,237200.0,22.7807,22.8408,22.7145,22.7686,237200.0
2009-09-24 10:20:00,37.86,37.97,37.8,37.84,159100.0,22.7626,22.8288,22.7265,22.7506,159100.0
2009-09-24 10:30:00,37.84,38.04,37.83,38.01,253200.0,22.7506,22.8708,22.7446,22.8528,253200.0
2009-09-24 10:40:00,38.01,38.01,37.76,37.82,241300.0,22.8528,22.8528,22.7025,22.7386,241300.0
2009-09-24 10:50:00,37.81,37.84,37.75,37.81,184900.0,22.7326,22.7506,22.6965,22.7326,184900.0
2009-09-24 11:00:00,37.81,37.87,37.8,37.81,75900.0,22.7326,22.7686,22.7265,22.7326,75900.0
2009-09-24 11:10:00,37.82,37.95,37.81,37.88,131600.0,22.7386,22.8167,22.7326,22.7746,131600.0
2009-09-24 11:20:00,37.88,37.95,37.86,37.9,133600.0,22.7746,22.8167,22.7626,22.7867,133600.0
2009-09-24 11:30:00,37.9,37.94,37.8,37.82,112300.0,22.7867,22.8107,22.7265,22.7386,112300.0
2009-09-24 11:40:00,37.83,37.92,37.8,37.81,100700.0,22.7446,22.7987,22.7265,22.7326,100700.0
2009-09-24 11:50:00,37.81,37.83,37.66,37.72,110900.0,22.7326,22.7446,22.6424,22.6784,110900.0
2009-09-24 12:00:00,37.7,37.72,37.66,37.72,50000.0,22.6664,22.6784,22.6424,22.6784,50000.0
2009-09-24 12:10:00,37.72,37.76,37.68,37.75,42600.0,22.6784,22.7025,22.6544,22.6965,42600.0
2009-09-24 12:20:00,37.75,37.79,37.74,37.78,46300.0,22.6965,22.7205,22.6905,22.7145,46300.0
2009-09-24 12:30:00,37.77,37.85,37.77,37.84,58900.0,22.7085,22.7566,22.7085,22.7506,58900.0
2009-09-24 12:40:00,37.83,37.87,37.83,37.87,53300.0,22.7446,22.7686,22.7446,22.7686,53300.0
2009-09-24 12:50:00,37.86,37.88,37.8,37.8,97400.0,22.7626,22.7746,22.7265,22.7265,97400.0
2009-09-24 13:00:00,37.81,37.94,37.8,37.92,75200.0,22.7326,22.8107,22.7265,22.7987,75200.0
2009-09-24 13:10:00,37.91,37.98,37.88,37.88,46700.0,22.7927,22.8348,22.7746,22.7746,46700.0
2009-09-24 13:20:00,37.88,37.91,37.81,37.86,63300.0,22.7746,22.7927,22.7326,22.7626,63300.0
2009-09-24 13:30:00,37.86,37.87,37.79,37.8,62600.0,22.7626,22.7686,22.7205,22.7265,62600.0
2009-09-24 13:40:00,37.8,37.81,37.71,37.72,114500.0,22.7265,22.7326,22.6724,22.6784,114500.0
2009-09-24 13:50:00,37.72,37.76,37.68,37.71,98100.0,22.6784,22.7025,22.6544,22.6724,98100.0
2009-09-24 14:00:00,37.72,37.78,37.7,37.76,38100.0,22.6784,22.7145,22.6664,22.7025,38100.0
2009-09-24 14:10:00,37.73,37.77,37.7,37.76,106300.0,22.6845,22.7085,22.6664,22.7025,106300.0
2009-09-24 14:20:00,37.76,37.77,37.64,37.7,101600.0,22.7025,22.7085,22.6304,22.6664,101600.0
2009-09-24 14:30:00,37.7,37.74,37.67,37.74,51500.0,22.6664,22.6905,22.6484,22.6905,51500.0
2009-09-24 14:40:00,37.74,37.78,37.67,37.78,73700.0,22.6905,22.7145,22.6484,22.7145,73700.0
2009-09-24 14:50:00,37.78,37.97,37.77,37.97,146500.0,22.7145,22.8288,22.7085,22.8288,146500.0
2009-09-24 15:00:00,37.98,37.99,37.94,37.95,101200.0,22.8348,22.8408,22.8107,22.8167,101200.0
2009-09-24 15:10:00,37.94,38.05,37.93,37.99,84200.0,22.8107,22.8769,22.8047,22.8408,84200.0
2009-09-24 15:20:00,37.99,38.03,37.97,37.98,88400.0,22.8408,22.8648,22.8288,22.8348,88400.0
2009-09-24 15:30:00,37.98,38.03,37.81,37.83,96900.0,22.8348,22.8648,22.7326,22.7446,96900.0
2009-09-24 15:40:00,37.82,38.0,37.8,37.92,208600.0,22.7386,22.8468,22.7265,22.7987,208600.0
2009-09-24 15:50:00,37.91,37.98,37.88,37.88,208800.0,22.7927,22.8348,22.7746,22.7746,208800.0
2009-09-25 09:30:00,37.9,37.91,37.59,37.65,157700.0,22.7867,22.7927,22.6003,22.6364,157700.0
2009-09-25 09:40:00,37.66,37.8,37.6,37.63,144700.0,22.6424,22.7265,22.6063,22.6243,144700.0
2009-09-25 09:50:00,37.63,37.82,37.62,37.72,172700.0,22.6243,22.7386,22.6183,22.6784,172700.0
2009-09-25 10:00:00,37.71,37.75,37.58,37.72,198100.0,22.6724,22.6965,22.5943,22.6784,198100.0
2009-09-25 10:10:00,37.72,37.75,37.63,37.65,189800.0,22.6784,22.6965,22.6243,22.6364,189800.0
2009-09-25 10:20:00,37.68,37.7,37.4,37.48,152200.0,22.6544,22.6664,22.4861,22.5342,152200.0
2009-09-25 10:30:00,37.48,37.63,37.44,37.5,72600.0,22.5342,22.6243,22.5101,22.5462,72600.0
2009-09-25 10:40:00,37.49,37.63,37.49,37.51,39800.0,22.5402,22.6243,22.5402,22.5522,39800.0
2009-09-25 10:50:00,37.54,37.55,37.44,37.54,60600.0,22.5702,22.5762,22.5101,22.5702,60600.0
2009-09-25 11:00:00,37.54,37.56,37.46,37.49,80200.0,22.5702,22.5823,22.5221,22.5402,80200.0
2009-09-25 11:10:00,37.48,37.5,37.37,37.47,97500.0,22.5342,22.5462,22.468,22.5281,97500.0
2009-09-25 11:20:00,37.47,37.53,37.43,37.5,40300.0,22.5281,22.5642,22.5041,22.5462,40300.0
2009-09-25 11:30:00,37.49,37.51,37.32,37.35,58300.0,22.5402,22.5522,22.438,22.456,58300.0
2009-09-25 11:40:00,37.35,37.49,37.32,37.49,98600.0,22.456,22.5402,22.438,22.5402,98600.0
2009-09-25 11:50:00,37.49,37.55,37.37,37.41,47200.0,22.5402,22.5762,22.468,22.4921,47200.0
2009-09-25 12:00:00,37.41,37.48,37.35,37.45,84700.0,22.4921,22.5342,22.456,22.5161,84700.0
2009-09-25 12:10:00,37.45,37.46,37.25,37.26,68500.0,22.5161,22.5221,22.3959,22.4019,68500.0
2009-09-25 12:20:00,37.25,37.26,37.18,37.2,85500.0,22.3959,22.4019,22.3538,22.3658,85500.0
2009-09-25 12:30:00,37.21,37.26,37.16,37.2,45000.0,22.3718,22.4019,22.3418,22.3658,45000.0
2009-09-25 12:40:00,37.2,37.2,37.08,37.09,109400.0,22.3658,22.3658,22.2937,22.2997,109400.0
2009-09-25 12:50:00,37.1,37.16,37.09,37.1,54400.0,22.3057,22.3418,22.2997,22.3057,54400.0
2009-09-25 13:00:00,37.11,37.17,37.09,37.14,50100.0,22.3117,22.3478,22.2997,22.3297,50100.0
2009-09-25 13:10:00,37.14,37.21,37.13,37.14,63700.0,22.3297,22.3718,22.3237,22.3297,63700.0
2009-09-25 13:20:00,37.14,37.21,37.09,37.19,73600.0,22.3297,22.3718,22.2997,22.3598,73600.0
2009-09-25 13:30:00,37.2,37.27,37.17,37.19,51900.0,22.3658,22.4079,22.3478,22.3598,51900.0
2009-09-25 13:40:00,37.19,37.36,37.19,37.33,46300.0,22.3598,22.462,22.3598,22.444,46300.0
2009-09-25 13:50:00,37.34,37.46,37.34,37.46,42100.0,22.45,22.5221,22.45,22.5221,42100.0
2009-09-25 14:00:00,37.46,37.5,37.37,37.37,74100.0,22.5221,22.5462,22.468,22.468,74100.0
2009-09-25 14:10:00,37.37,37.46,37.36,37.41,38600.0,22.468,22.5221,22.462,22.4921,38600.0
2009-09-25 14:20:00,37.41,37.45,37.34,37.35,54900.0,22.4921,22.5161,22.45,22.456,54900.0
2009-09-25 14:30:00,37.34,37.42,37.29,37.42,62300.0,22.45,22.4981,22.4199,22.4981,62300.0
2009-09-25 14:40:00,37.42,37.45,37.36,37.37,65900.0,22.4981,22.5161,22.462,22.468,65900.0
2009-09-25 14:50:00,37.36,37.52,37.36,37.52,68800.0,22.462,22.5582,22.462,22.5582,68800.0
2009-09-25 15:00:00,37.52,37.52,37.42,37.42,72800.0,22.5582,22.5582,22.4981,22.4981,72800.0
2009-09-25 15:10:00,37.42,37.44,37.38,37.42,55200.0,22.4981,22.5101,22.474,22.4981,55200.0
2009-09-25 15:20:00,37.42,37.5,37.41,37.42,81300.0,22.4981,22.5462,22.4921,22.4981,81300.0
2009-09-25 15:30:00,37.43,37.45,37.32,37.32,121200.0,22.5041,22.5161,22.438,22.438,121200.0
2009-09-25 15:40:00,37.33,37.33,37.23,37.3,185500.0,22.444,22.444,22.3838,22.4259,185500.0
2009-09-25 15:50:00,37.3,37.37,37.26,37.29,327500.0,22.4259,22.468,22.4019,22.4199,327500.0
2009-09-28 09:30:00,37.39,37.55,37.31,37.38,100800.0,22.48,22.5762,22.4319,22.474,100800.0
2009-09-28 09:40:00,37.38,37.69,37.38,37.6,94500.0,22.474,22.6604,22.474,22.6063,94500.0
2009-09-28 09:50:00,37.6,37.6,37.51,37.6,64300.0,22.6063,22.6063,22.5522,22.6063,64300.0
2009-09-28 10:00:00,37.6,37.73,37.6,37.7,85700.0,22.6063,22.6845,22.6063,22.6664,85700.0
2009-09-28 10:10:00,37.71,37.75,37.64,37.67,47600.0,22.6724,22.6965,22.6304,22.6484,47600.0
2009-09-28 10:20:00,37.66,37.74,37.65,37.7,25600.0,22.6424,22.6905,22.6364,22.6664,25600.0
2009-09-28 10:30:00,37.69,37.8,37.63,37.63,69800.0,22.6604,22.7265,22.6243,22.6243,69800.0
2009-09-28 10:40:00,37.62,37.68,37.62,37.67,35100.0,22.6183,22.6544,22.6183,22.6484,35100.0
2009-09-28 10:50:00,37.66,37.73,37.66,37.72,22600.0,22.6424,22.6845,22.6424,22.6784,22600.0
2009-09-28 11:00:00,37.72,37.84,37.71,37.8,97700.0,22.6784,22.7506,22.6724,22.7265,97700.0
2009-09-28 11:10:00,37.8,37.83,37.75,37.76,48300.0,22.7265,22.7446,22.6965,22.7025,48300.0
2009-09-28 11:20:00,37.76,37.76,37.67,37.7,175500.0,22.7025,22.7025,22.6484,22.6664,175500.0
2009-09-28 11:30:00,37.71,37.78,37.68,37.78,90800.0,22.6724,22.7145,22.6544,22.7145,90800.0
2009-09-28 11:40:00,37.78,37.78,37.71,37.76,56900.0,22.7145,22.7145,22.6724,22.7025,56900.0
2009-09-28 11:50:00,37.76,37.8,37.73,37.74,96400.0,22.7025,22.7265,22.6845,22.6905,96400.0
2009-09-28 12:00:00,37.74,37.83,37.73,37.79,48100.0,22.6905,22.7446,22.6845,22.7205,48100.0
2009-09-28 12:10:00,37.79,37.8,37.72,37.77,15200.0,22.7205,22.7265,22.6784,22.7085,15200.0
2009-09-28 12:20:00,37.77,37.81,37.75,37.76,17600.0,22.7085,22.7326,22.6965,22.7025,17600.0
2009-09-28 12:30:00,37.76,37.76,37.74,37.75,21000.0,22.7025,22.7025,22.6905,22.6965,21000.0
2009-09-28 12:40:00,37.74,37.76,37.74,37.76,23200.0,22.6905,22.7025,22.6905,22.7025,23200.0
2009-09-28 12:50:00,37.76,37.76,37.74,37.75,23100.0,22.7025,22.7025,22.6905,22.6965,23100.0
2009-09-28 13:00:00,37.75,37.78,37.74,37.76,53200.0,22.6965,22.7145,22.6905,22.7025,53200.0
2009-09-28 13:10:00,37.77,37.8,37.75,37.76,33100.0,22.7085,22.7265,22.6965,22.7025,33100.0
2009-09-28 13:20:00,37.76,37.81,37.69,37.8,70500.0,22.7025,22.7326,22.6604,22.7265,70500.0
2009-09-28 13:30:00,37.79,37.83,37.78,37.82,41700.0,22.7205,22.7446,22.7145,22.7386,41700.0
2009-09-28 13:40:00,37.82,37.85,37.74,37.8,114600.0,22.7386,22.7566,22.6905,22.7265,114600.0
2009-09-28 13:50:00,37.8,37.83,37.75,37.83,22900.0,22.7265,22.7446,22.6965,22.7446,22900.0
2009-09-28 14:00:00,37.83,37.86,37.77,37.8,34800.0,22.7446,22.7626,22.7085,22.7265,34800.0
2009-09-28 14:10:00,37.8,37.89,37.8,37.86,72700.0,22.7265,22.7807,22.7265,22.7626,72700.0
2009-09-28 14:20:00,37.86,37.89,37.78,37.85,35200.0,22.7626,22.7807,22.7145,22.7566,35200.0
2009-09-28 14:30:00,37.85,37.86,37.74,37.76,45500.0,22.7566,22.7626,22.6905,22.7025,45500.0
2009-09-28 14:40:00,37.76,37.84,37.75,37.82,46200.0,22.7025,22.7506,22.6965,22.7386,46200.0
2009-09-28 14:50:00,37.82,37.84,37.75,37.75,32200.0,22.7386,22.7506,22.6965,22.6965,32200.0
2009-09-28 15:00:00,37.75,37.78,37.72,37.77,87400.0,22.6965,22.7145,22.6784,22.7085,87400.0
2009-09-28 15:10:00,37.78,37.79,37.74,37.77,37400.0,22.7145,22.7205,22.6905,22.7085,37400.0
2009-09-28 15:20:00,37.78,37.86,37.78,37.81,53600.0,22.7145,22.7626,22.7145,22.7326,53600.0
2009-09-28 15:30:00,37.8,37.81,37.7,37.72,86200.0,22.7265,22.7326,22.6664,22.6784,86200.0
2009-09-28 15:40:00,37.72,37.72,37.6,37.61,140300.0,22.6784,22.6784,22.6063,22.6123,140300.0
2009-09-28 15:50:00,37.62,37.7,37.61,37.7,227500.0,22.6183,22.6664,22.6123,22.6664,227500.0
2009-09-29 09:30:00,37.89,38.2,37.81,38.11,110900.0,22.7807,22.967,22.7326,22.9129,110900.0
2009-09-29 09:40:00,38.09,38.09,37.8,37.84,50800.0,22.9009,22.9009,22.7265,22.7506,50800.0
2009-09-29 09:50:00,37.84,38.2,37.83,38.15,51100.0,22.7506,22.967,22.7446,22.937,51100.0
2009-09-29 10:00:00,38.1,38.11,37.5,38.01,192200.0,22.9069,22.9129,22.5462,22.8528,192200.0
2009-09-29 10:10:00,38.01,38.23,38.0,38.14,110000.0,22.8528,22.9851,22.8468,22.931,110000.0
2009-09-29 10:20:00,38.12,38.19,37.98,38.07,90300.0,22.9189,22.961,22.8348,22.8889,90300.0
2009-09-29 10:30:00,38.08,38.25,38.01,38.16,48200.0,22.8949,22.9971,22.8528,22.943,48200.0
2009-09-29 10:40:00,38.17,38.2,38.04,38.14,40200.0,22.949,22.967,22.8708,22.931,40200.0
2009-09-29 10:50:00,38.14,38.14,37.9,37.99,47900.0,22.931,22.931,22.7867,22.8408,47900.0
2009-09-29 11:00:00,37.99,38.0,37.82,37.95,195800.0,22.8408,22.8468,22.7386,22.8167,195800.0
2009-09-29 11:10:00,37.93,37.96,37.88,37.9,35200.0,22.8047,22.8227,22.7746,22.7867,35200.0
2009-09-29 11:20:00,37.9,37.97,37.8,37.95,35800.0,22.7867,22.8288,22.7265,22.8167,35800.0
2009-09-29 11:30:00,37.95,37.97,37.9,37.96,20700.0,22.8167,22.8288,22.7867,22.8227,20700.0
2009-09-29 11:40:00,37.96,37.96,37.71,37.78,41400.0,22.8227,22.8227,22.6724,22.7145,41400.0
2009-09-29 11:50:00,37.77,38.0,37.76,37.99,28000.0,22.7085,22.8468,22.7025,22.8408,28000.0
2009-09-29 12:00:00,38.0,38.04,37.93,37.96,29900.0,22.8468,22.8708,22.8047,22.8227,29900.0
2009-09-29 12:10:00,37.97,38.06,37.9,38.03,25400.0,22.8288,22.8829,22.7867,22.8648,25400.0
2009-09-29 12:20:00,38.03,38.03,37.88,37.94,24800.0,22.8648,22.8648,22.7746,22.8107,24800.0
2009-09-29 12:30:00,37.95,38.02,37.95,38.01,20000.0,22.8167,22.8588,22.8167,22.8528,20000.0
2009-09-29 12:40:00,38.01,38.01,37.94,37.99,41600.0,22.8528,22.8528,22.8107,22.8408,41600.0
2009-09-29 12:50:00,37.98,38.0,37.96,38.0,44600.0,22.8348,22.8468,22.8227,22.8468,44600.0
2009-09-29 13:00:00,38.0,38.02,37.99,38.0,49600.0,22.8468,22.8588,22.8408,22.8468,49600.0
2009-09-29 13:10:00,38.0,38.01,37.97,37.98,35000.0,22.8468,22.8528,22.8288,22.8348,35000.0
2009-09-29 13:20:00,37.99,38.01,37.97,37.99,64500.0,22.8408,22.8528,22.8288,22.8408,64500.0
2009-09-29 13:30:00,38.0,38.0,37.97,37.99,65800.0,22.8468,22.8468,22.8288,22.8408,65800.0
2009-09-29 13:40:00,37.99,38.0,37.97,37.98,41400.0,22.8408,22.8468,22.8288,22.8348,41400.0
2009-09-29 13:50:00,37.98,38.0,37.97,38.0,36700.0,22.8348,22.8468,22.8288,22.8468,36700.0
2009-09-29 14:00:00,38.0,38.0,37.9,37.95,48300.0,22.8468,22.8468,22.7867,22.8167,48300.0
2009-09-29 14:10:00,37.95,38.0,37.94,38.0,38100.0,22.8167,22.8468,22.8107,22.8468,38100.0
2009-09-29 14:20:00,37.99,38.0,37.95,37.95,36000.0,22.8408,22.8468,22.8167,22.8167,36000.0
2009-09-29 14:30:00,37.95,37.97,37.91,37.91,30900.0,22.8167,22.8288,22.7927,22.7927,30900.0
2009-09-29 14:40:00,37.92,38.0,37.91,38.0,27500.0,22.7987,22.8468,22.7927,22.8468,27500.0
2009-09-29 14:50:00,37.98,38.0,37.98,37.98,49000.0,22.8348,22.8468,22.8348,22.8348,49000.0
2009-09-29 15:00:00,37.99,38.0,37.95,37.98,42800.0,22.8408,22.8468,22.8167,22.8348,42800.0
2009-09-29 15:10:00,37.99,38.0,37.98,38.0,71800.0,22.8408,22.8468,22.8348,22.8468,71800.0
2009-09-29 15:20:00,37.99,38.04,37.92,37.94,94200.0,22.8408,22.8708,22.7987,22.8107,94200.0
2009-09-29 15:30:00,37.94,37.99,37.92,37.97,95500.0,22.8107,22.8408,22.7987,22.8288,95500.0
2009-09-29 15:40:00,37.97,38.02,37.93,37.97,76200.0,22.8288,22.8588,22.8047,22.8288,76200.0
2009-09-29 15:50:00,37.97,37.97,37.82,37.85,220500.0,22.8288,22.8288,22.7386,22.7566,220500.0
2009-09-30 09:30:00,37.86,37.86,37.36,37.58,155700.0,22.7626,22.7626,22.462,22.5943,155700.0
2009-09-30 09:40:00,37.55,37.58,37.16,37.19,169600.0,22.5762,22.5943,22.3418,22.3598,169600.0
2009-09-30 09:50:00,37.19,37.35,37.04,37.1,112800.0,22.3598,22.456,22.2696,22.3057,112800.0
2009-09-30 10:00:00,37.09,37.35,37.01,37.26,175800.0,22.2997,22.456,22.2516,22.4019,175800.0
2009-09-30 10:10:00,37.25,37.39,37.25,37.28,80900.0,22.3959,22.48,22.3959,22.4139,80900.0
2009-09-30 10:20:00,37.27,37.28,37.13,37.25,106800.0,22.4079,22.4139,22.3237,22.3959,106800.0
2009-09-30 10:30:00,37.26,37.35,37.22,37.27,78800.0,22.4019,22.456,22.3778,22.4079,78800.0
2009-09-30 10:40:00,37.28,37.3,37.25,37.29,60200.0,22.4139,22.4259,22.3959,22.4199,60200.0
2009-09-30 10:50:00,37.27,37.34,37.19,37.2,52500.0,22.4079,22.45,22.3598,22.3658,52500.0
2009-09-30 11:00:00,37.2,37.35,37.19,37.27,46100.0,22.3658,22.456,22.3598,22.4079,46100.0
2009-09-30 11:10:00,37.29,37.29,37.15,37.24,64700.0,22.4199,22.4199,22.3357,22.3899,64700.0
2009-09-30 11:20:00,37.24,37.39,37.23,37.31,104500.0,22.3899,22.48,22.3838,22.4319,104500.0
2009-09-30 11:30:00,37.31,37.34,37.18,37.21,192200.0,22.4319,22.45,22.3538,22.3718,192200.0
2009-09-30 11:40:00,37.21,37.22,37.11,37.18,67300.0,22.3718,22.3778,22.3117,22.3538,67300.0
2009-09-30 11:50:00,37.17,37.32,37.16,37.26,89700.0,22.3478,22.438,22.3418,22.4019,89700.0
2009-09-30 12:00:00,37.25,37.37,37.23,37.32,58200.0,22.3959,22.468,22.3838,22.438,58200.0
2009-09-30 12:10:00,37.33,37.5,37.31,37.39,70900.0,22.444,22.5462,22.4319,22.48,70900.0
2009-09-30 12:20:00,37.39,37.52,37.35,37.49,56800.0,22.48,22.5582,22.456,22.5402,56800.0
2009-09-30 12:30:00,37.46,37.63,37.46,37.56,58800.0,22.5221,22.6243,22.5221,22.5823,58800.0
2009-09-30 12:40:00,37.55,37.7,37.54,37.64,43500.0,22.5762,22.6664,22.5702,22.6304,43500.0
2009-09-30 12:50:00,37.64,37.8,37.58,37.74,92800.0,22.6304,22.7265,22.5943,22.6905,92800.0
2009-09-30 13:00:00,37.73,37.88,37.67,37.7,102100.0,22.6845,22.7746,22.6484,22.6664,102100.0
2009-09-30 13:10:00,37.69,37.7,37.61,37.63,47000.0,22.6604,22.6664,22.6123,22.6243,47000.0
2009-09-30 13:20:00,37.63,37.78,37.62,37.74,26900.0,22.6243,22.7145,22.6183,22.6905,26900.0
2009-09-30 13:30:00,37.74,37.76,37.55,37.55,49200.0,22.6905,22.7025,22.5762,22.5762,49200.0
2009-09-30 13:40:00,37.55,37.59,37.49,37.51,36700.0,22.5762,22.6003,22.5402,22.5522,36700.0
2009-09-30 13:50:00,37.5,37.61,37.49,37.51,40100.0,22.5462,22.6123,22.5402,22.5522,40100.0
2009-09-30 14:00:00,37.53,37.63,37.45,37.58,50100.0,22.5642,22.6243,22.5161,22.5943,50100.0
2009-09-30 14:10:00,37.57,37.62,37.54,37.59,29400.0,22.5883,22.6183,22.5702,22.6003,29400.0
2009-09-30 14:20:00,37.59,37.64,37.56,37.61,29600.0,22.6003,22.6304,22.5823,22.6123,29600.0
2009-09-30 14:30:00,37.61,37.69,37.54,37.64,53400.0,22.6123,22.6604,22.5702,22.6304,53400.0
2009-09-30 14:40:00,37.65,37.81,37.62,37.75,133000.0,22.6364,22.7326,22.6183,22.6965,133000.0
2009-09-30 14:50:00,37.76,37.77,37.54,37.54,163200.0,22.7025,22.7085,22.5702,22.5702,163200.0
2009-09-30 15:00:00,37.54,37.54,37.37,37.43,150100.0,22.5702,22.5702,22.468,22.5041,150100.0
2009-09-30 15:10:00,37.43,37.47,37.31,37.46,127900.0,22.5041,22.5281,22.4319,22.5221,127900.0
2009-09-30 15:20:00,37.47,37.55,37.4,37.41,156100.0,22.5281,22.5762,22.4861,22.4921,156100.0
2009-09-30 15:30:00,37.41,37.52,37.37,37.43,187100.0,22.4921,22.5582,22.468,22.5041,187100.0
2009-09-30 15:40:00,37.43,37.5,37.35,37.49,286200.0,22.5041,22.5462,22.456,22.5402,286200.0
2009-09-30 15:50:00,37.5,37.57,37.42,37.47,818700.0,22.5462,22.5883,22.4981,22.5281,818700.0
2009-10-01 09:30:00,37.43,37.6,37.3,37.6,126600.0,22.5041,22.6063,22.4259,22.6063,126600.0
2009-10-01 09:40:00,37.6,37.77,37.59,37.76,116000.0,22.6063,22.7085,22.6003,22.7025,116000.0
2009-10-01 09:50:00,37.76,37.85,37.64,37.75,157600.0,22.7025,22.7566,22.6304,22.6965,157600.0
2009-10-01 10:00:00,37.76,37.82,37.4,37.52,265600.0,22.7025,22.7386,22.4861,22.5582,265600.0
2009-10-01 10:10:00,37.52,37.59,37.48,37.52,104400.0,22.5582,22.6003,22.5342,22.5582,104400.0
2009-10-01 10:20:00,37.51,37.62,37.46,37.5,127000.0,22.5522,22.6183,22.5221,22.5462,127000.0
2009-10-01 10:30:00,37.5,37.65,37.48,37.56,156800.0,22.5462,22.6364,22.5342,22.5823,156800.0
2009-10-01 10:40:00,37.56,37.7,37.51,37.54,141100.0,22.5823,22.6664,22.5522,22.5702,141100.0
2009-10-01 10:50:00,37.56,37.57,37.36,37.38,113400.0,22.5823,22.5883,22.462,22.474,113400.0
2009-10-01 11:00:00,37.38,37.38,37.02,37.02,161800.0,22.474,22.474,22.2576,22.2576,161800.0
2009-10-01 11:10:00,37.03,37.08,37.01,37.04,102500.0,22.2636,22.2937,22.2516,22.2696,102500.0
2009-10-01 11:20:00,37.04,37.13,36.91,36.95,145500.0,22.2696,22.3237,22.1915,22.2155,145500.0
2009-10-01 11:30:00,36.95,36.97,36.8,36.86,128500.0,22.2155,22.2275,22.1253,22.1614,128500.0
2009-10-01 11:40:00,36.86,36.9,36.8,36.86,124300.0,22.1614,22.1854,22.1253,22.1614,124300.0
2009-10-01 11:50:00,36.87,36.93,36.78,36.89,95500.0,22.1674,22.2035,22.1133,22.1794,95500.0
2009-10-01 12:00:00,36.9,36.95,36.83,36.89,80500.0,22.1854,22.2155,22.1434,22.1794,80500.0
2009-10-01 12:10:00,36.9,36.99,36.9,36.97,37700.0,22.1854,22.2395,22.1854,22.2275,37700.0
2009-10-01 12:20:00,36.98,37.07,36.97,37.06,46200.0,22.2335,22.2876,22.2275,22.2816,46200.0
2009-10-01 12:30:00,37.06,37.12,37.05,37.11,69600.0,22.2816,22.3177,22.2756,22.3117,69600.0
2009-10-01 12:40:00,37.1,37.11,36.96,36.99,73400.0,22.3057,22.3117,22.2215,22.2395,73400.0
2009-10-01 12:50:00,36.99,37.0,36.95,36.96,62400.0,22.2395,22.2456,22.2155,22.2215,62400.0
2009-10-01 13:00:00,36.97,36.97,36.8,36.8,93900.0,22.2275,22.2275,22.1253,22.1253,93900.0
2009-10-01 13:10:00,36.8,36.84,36.74,36.75,84800.0,22.1253,22.1494,22.0892,22.0953,84800.0
2009-10-01 13:20:00,36.75,36.8,36.69,36.73,115200.0,22.0953,22.1253,22.0592,22.0832,115200.0
2009-10-01 13:30:00,36.74,36.75,36.67,36.7,121000.0,22.0892,22.0953,22.0472,22.0652,121000.0
2009-10-01 13:40:00,36.7,36.91,36.69,36.9,107600.0,22.0652,22.1915,22.0592,22.1854,107600.0
2009-10-01 13:50:00,36.91,36.93,36.79,36.85,55700.0,22.1915,22.2035,22.1193,22.1554,55700.0
2009-10-01 14:00:00,36.84,37.0,36.83,36.98,56600.0,22.1494,22.2456,22.1434,22.2335,56600.0
2009-10-01 14:10:00,36.98,37.05,36.97,37.04,58500.0,22.2335,22.2756,22.2275,22.2696,58500.0
2009-10-01 14:20:00,37.03,37.13,37.01,37.11,82600.0,22.2636,22.3237,22.2516,22.3117,82600.0
2009-10-01 14:30:00,37.11,37.12,36.87,36.96,157300.0,22.3117,22.3177,22.1674,22.2215,157300.0
2009-10-01 14:40:00,36.95,36.95,36.81,36.86,107100.0,22.2155,22.2155,22.1313,22.1614,107100.0
2009-10-01 14:50:00,36.87,36.89,36.79,36.8,111300.0,22.1674,22.1794,22.1193,22.1253,111300.0
2009-10-01 15:00:00,36.8,36.88,36.79,36.87,185600.0,22.1253,22.1734,22.1193,22.1674,185600.0
2009-10-01 15:10:00,36.87,36.97,36.87,36.95,108800.0,22.1674,22.2275,22.1674,22.2155,108800.0
2009-10-01 15:20:00,36.95,37.0,36.85,36.88,176800.0,22.2155,22.2456,22.1554,22.1734,176800.0
2009-10-01 15:30:00,36.88,37.01,36.88,36.99,228500.0,22.1734,22.2516,22.1734,22.2395,228500.0
2009-10-01 15:40:00,37.0,37.08,36.99,37.06,350000.0,22.2456,22.2937,22.2395,22.2816,350000.0
2009-10-01 15:50:00,37.05,37.07,36.93,37.0,807000.0,22.2756,22.2876,22.2035,22.2456,807000.0
2009-10-02 09:30:00,36.4,36.62,36.31,36.49,181600.0,21.969,22.1018,21.9147,22.0233,181600.0
2009-10-02 09:40:00,36.49,36.69,36.3,36.68,258500.0,22.0233,22.144,21.9086,22.138,258500.0
2009-10-02 09:50:00,36.68,36.8,36.45,36.48,237200.0,22.138,22.2104,21.9991,22.0173,237200.0
2009-10-02 10:00:00,36.48,36.62,36.4,36.51,153900.0,22.0173,22.1018,21.969,22.0354,153900.0
2009-10-02 10:10:00,36.51,36.66,36.45,36.49,150700.0,22.0354,22.1259,21.9991,22.0233,150700.0
2009-10-02 10:20:00,36.5,36.65,36.5,36.61,93100.0,22.0293,22.1199,22.0293,22.0957,93100.0
2009-10-02 10:30:00,36.61,36.81,36.54,36.77,161900.0,22.0957,22.2164,22.0535,22.1923,161900.0
2009-10-02 10:40:00,36.77,36.81,36.5,36.5,137200.0,22.1923,22.2164,22.0293,22.0293,137200.0
2009-10-02 10:50:00,36.5,36.56,36.41,36.46,91800.0,22.0293,22.0655,21.975,22.0052,91800.0
2009-10-02 11:00:00,36.46,36.51,36.42,36.43,57700.0,22.0052,22.0354,21.981,21.9871,57700.0
2009-10-02 11:10:00,36.43,36.43,36.32,36.35,65300.0,21.9871,21.9871,21.9207,21.9388,65300.0
2009-10-02 11:20:00,36.36,36.41,36.34,36.35,51800.0,21.9448,21.975,21.9328,21.9388,51800.0
2009-10-02 11:30:00,36.36,36.46,36.31,36.45,120700.0,21.9448,22.0052,21.9147,21.9991,120700.0
2009-10-02 11:40:00,36.45,36.56,36.4,36.54,103200.0,21.9991,22.0655,21.969,22.0535,103200.0
2009-10-02 11:50:00,36.54,36.55,36.45,36.51,80400.0,22.0535,22.0595,21.9991,22.0354,80400.0
2009-10-02 12:00:00,36.51,36.62,36.49,36.55,78700.0,22.0354,22.1018,22.0233,22.0595,78700.0
2009-10-02 12:10:00,36.56,36.58,36.5,36.54,70700.0,22.0655,22.0776,22.0293,22.0535,70700.0
2009-10-02 12:20:00,36.53,36.64,36.5,36.61,47800.0,22.0474,22.1138,22.0293,22.0957,47800.0
2009-10-02 12:30:00,36.61,36.65,36.52,36.53,36500.0,22.0957,22.1199,22.0414,22.0474,36500.0
2009-10-02 12:40:00,36.54,36.61,36.44,36.54,68700.0,22.0535,22.0957,21.9931,22.0535,68700.0
2009-10-02 12:50:00,36.54,36.6,36.5,36.6,27300.0,22.0535,22.0897,22.0293,22.0897,27300.0
2009-10-02 13:00:00,36.6,36.75,36.6,36.7,61800.0,22.0897,22.1802,22.0897,22.15,61800.0
2009-10-02 13:10:00,36.68,36.78,36.68,36.72,45700.0,22.138,22.1983,22.138,22.1621,45700.0
2009-10-02 13:20:00,36.71,36.74,36.69,36.7,30700.0,22.1561,22.1742,22.144,22.15,30700.0
2009-10-02 13:30:00,36.71,36.73,36.61,36.61,24800.0,22.1561,22.1681,22.0957,22.0957,24800.0
2009-10-02 13:40:00,36.6,36.63,36.57,36.61,54200.0,22.0897,22.1078,22.0716,22.0957,54200.0
2009-10-02 13:50:00,36.61,36.62,36.51,36.53,49800.0,22.0957,22.1018,22.0354,22.0474,49800.0
2009-10-02 14:00:00,36.52,36.57,36.46,36.52,89400.0,22.0414,22.0716,22.0052,22.0414,89400.0
2009-10-02 14:10:00,36.52,36.62,36.49,36.62,44000.0,22.0414,22.1018,22.0233,22.1018,44000.0
2009-10-02 14:20:00,36.62,36.63,36.56,36.56,42700.0,22.1018,22.1078,22.0655,22.0655,42700.0
2009-10-02 14:30:00,36.56,36.59,36.52,36.54,46100.0,22.0655,22.0836,22.0414,22.0535,46100.0
2009-10-02 14:40:00,36.54,36.54,36.5,36.51,38900.0,22.0535,22.0535,22.0293,22.0354,38900.0
2009-10-02 14:50:00,36.5,36.53,36.46,36.5,79000.0,22.0293,22.0474,22.0052,22.0293,79000.0
2009-10-02 15:00:00,36.51,36.55,36.46,36.52,59600.0,22.0354,22.0595,22.0052,22.0414,59600.0
2009-10-02 15:10:00,36.52,36.53,36.4,36.41,42100.0,22.0414,22.0474,21.969,21.975,42100.0
2009-10-02 15:20:00,36.41,36.42,36.4,36.4,71900.0,21.975,21.981,21.969,21.969,71900.0
2009-10-02 15:30:00,36.41,36.53,36.4,36.42,162600.0,21.975,22.0474,21.969,21.981,162600.0
2009-10-02 15:40:00,36.42,36.52,36.42,36.48,124900.0,21.981,22.0414,21.981,22.0173,124900.0
2009-10-02 15:50:00,36.48,36.48,36.36,36.42,283800.0,22.0173,22.0173,21.9448,21.981,283800.0
2009-10-05 09:30:00,36.42,36.57,36.32,36.57,154900.0,21.981,22.0716,21.9207,22.0716,154900.0
2009-10-05 09:40:00,36.57,36.96,36.54,36.94,155900.0,22.0716,22.307,22.0535,22.2949,155900.0
2009-10-05 09:50:00,36.92,36.92,36.63,36.85,148600.0,22.2828,22.2828,22.1078,22.2406,148600.0
2009-10-05 10:00:00,36.86,36.96,36.65,36.69,129400.0,22.2466,22.307,22.1199,22.144,129400.0
2009-10-05 10:10:00,36.71,36.9,36.69,36.88,64700.0,22.1561,22.2707,22.144,22.2587,64700.0
2009-10-05 10:20:00,36.89,36.93,36.72,36.84,40200.0,22.2647,22.2889,22.1621,22.2345,40200.0
2009-10-05 10:30:00,36.84,36.91,36.72,36.9,45800.0,22.2345,22.2768,22.1621,22.2707,45800.0
2009-10-05 10:40:00,36.9,36.96,36.85,36.9,56000.0,22.2707,22.307,22.2406,22.2707,56000.0
2009-10-05 10:50:00,36.91,36.91,36.76,36.89,47900.0,22.2768,22.2768,22.1862,22.2647,47900.0
2009-10-05 11:00:00,36.89,36.96,36.82,36.83,49200.0,22.2647,22.307,22.2225,22.2285,49200.0
2009-10-05 11:10:00,36.83,36.84,36.77,36.8,54000.0,22.2285,22.2345,22.1923,22.2104,54000.0
2009-10-05 11:20:00,36.81,36.84,36.7,36.75,48500.0,22.2164,22.2345,22.15,22.1802,48500.0
2009-10-05 11:30:00,36.75,36.85,36.73,36.79,78000.0,22.1802,22.2406,22.1681,22.2044,78000.0
2009-10-05 11:40:00,36.79,36.88,36.79,36.87,29800.0,22.2044,22.2587,22.2044,22.2526,29800.0
2009-10-05 11:50:00,36.86,36.97,36.85,36.92,57800.0,22.2466,22.313,22.2406,22.2828,57800.0
2009-10-05 12:00:00,36.93,36.94,36.84,36.85,15700.0,22.2889,22.2949,22.2345,22.2406,15700.0
2009-10-05 12:10:00,36.84,36.85,36.8,36.83,25700.0,22.2345,22.2406,22.2104,22.2285,25700.0
2009-10-05 12:20:00,36.84,36.91,36.81,36.81,28900.0,22.2345,22.2768,22.2164,22.2164,28900.0
2009-10-05 12:30:00,36.81,36.9,36.8,36.85,25200.0,22.2164,22.2707,22.2104,22.2406,25200.0
2009-10-05 12:40:00,36.86,36.95,36.85,36.88,51700.0,22.2466,22.3009,22.2406,22.2587,51700.0
2009-10-05 12:50:00,36.88,36.91,36.85,36.9,34100.0,22.2587,22.2768,22.2406,22.2707,34100.0
2009-10-05 13:00:00,36.9,36.99,36.9,36.98,44500.0,22.2707,22.3251,22.2707,22.319,44500.0
2009-10-05 13:10:00,36.99,37.04,36.98,37.01,64800.0,22.3251,22.3552,22.319,22.3371,64800.0
2009-10-05 13:20:00,37.01,37.03,37.0,37.02,38300.0,22.3371,22.3492,22.3311,22.3432,38300.0
2009-10-05 13:30:00,37.03,37.06,37.02,37.03,53600.0,22.3492,22.3673,22.3432,22.3492,53600.0
2009-10-05 13:40:00,37.03,37.08,37.02,37.03,119900.0,22.3492,22.3794,22.3432,22.3492,119900.0
2009-10-05 13:50:00,37.03,37.03,36.97,36.98,56900.0,22.3492,22.3492,22.313,22.319,56900.0
2009-10-05 14:00:00,36.98,37.0,36.95,36.95,41100.0,22.319,22.3311,22.3009,22.3009,41100.0
2009-10-05 14:10:00,36.95,36.98,36.92,36.94,40400.0,22.3009,22.319,22.2828,22.2949,40400.0
2009-10-05 14:20:00,36.93,36.94,36.81,36.92,103900.0,22.2889,22.2949,22.2164,22.2828,103900.0
2009-10-05 14:30:00,36.92,37.0,36.92,36.99,53400.0,22.2828,22.3311,22.2828,22.3251,53400.0
2009-10-05 14:40:00,36.99,37.02,36.97,37.02,92400.0,22.3251,22.3432,22.313,22.3432,92400.0
2009-10-05 14:50:00,37.02,37.25,37.02,37.2,174600.0,22.3432,22.482,22.3432,22.4518,174600.0
2009-10-05 15:00:00,37.19,37.21,37.08,37.16,97600.0,22.4458,22.4578,22.3794,22.4277,97600.0
2009-10-05 15:10:00,37.16,37.23,37.13,37.17,94200.0,22.4277,22.4699,22.4096,22.4337,94200.0
2009-10-05 15:20:00,37.17,37.18,37.11,37.12,64400.0,22.4337,22.4397,22.3975,22.4035,64400.0
2009-10-05 15:30:00,37.12,37.18,37.07,37.14,104200.0,22.4035,22.4397,22.3733,22.4156,104200.0
2009-10-05 15:40:00,37.15,37.17,37.06,37.15,111800.0,22.4216,22.4337,22.3673,22.4216,111800.0
2009-10-05 15:50:00,37.14,37.15,37.06,37.08,264700.0,22.4156,22.4216,22.3673,22.3794,264700.0
2009-10-06 09:30:00,37.48,37.6,37.38,37.56,116400.0,22.6208,22.6932,22.5604,22.6691,116400.0
2009-10-06 09:40:00,37.56,37.61,37.5,37.57,86700.0,22.6691,22.6993,22.6329,22.6751,86700.0
2009-10-06 09:50:00,37.58,37.81,37.57,37.81,113800.0,22.6812,22.82,22.6751,22.82,113800.0
2009-10-06 10:00:00,37.81,37.99,37.81,37.86,128500.0,22.82,22.9286,22.82,22.8501,128500.0
2009-10-06 10:10:00,37.86,37.92,37.86,37.89,138500.0,22.8501,22.8864,22.8501,22.8683,138500.0
2009-10-06 10:20:00,37.9,37.9,37.83,37.86,182400.0,22.8743,22.8743,22.832,22.8501,182400.0
2009-10-06 10:30:00,37.86,37.87,37.8,37.86,164800.0,22.8501,22.8562,22.8139,22.8501,164800.0
2009-10-06 10:40:00,37.86,37.98,37.85,37.97,79400.0,22.8501,22.9226,22.8441,22.9165,79400.0
2009-10-06 10:50:00,37.97,37.97,37.93,37.97,105900.0,22.9165,22.9165,22.8924,22.9165,105900.0
2009-10-06 11:00:00,37.97,38.0,37.87,38.0,205500.0,22.9165,22.9346,22.8562,22.9346,205500.0
2009-10-06 11:10:00,38.0,38.14,37.99,38.12,117000.0,22.9346,23.0191,22.9286,23.0071,117000.0
2009-10-06 11:20:00,38.13,38.15,38.04,38.05,68500.0,23.0131,23.0252,22.9588,22.9648,68500.0
2009-10-06 11:30:00,38.05,38.09,38.02,38.07,42700.0,22.9648,22.989,22.9467,22.9769,42700.0
2009-10-06 11:40:00,38.06,38.06,38.0,38.0,54800.0,22.9709,22.9709,22.9346,22.9346,54800.0
2009-10-06 11:50:00,38.0,38.01,37.86,37.91,53000.0,22.9346,22.9407,22.8501,22.8803,53000.0
2009-10-06 12:00:00,37.9,37.99,37.89,37.97,41800.0,22.8743,22.9286,22.8683,22.9165,41800.0
2009-10-06 12:10:00,37.96,37.98,37.94,37.96,61300.0,22.9105,22.9226,22.8984,22.9105,61300.0
2009-10-06 12:20:00,37.97,38.01,37.97,37.99,50500.0,22.9165,22.9407,22.9165,22.9286,50500.0
2009-10-06 12:30:00,38.0,38.01,37.99,38.01,61100.0,22.9346,22.9407,22.9286,22.9407,61100.0
2009-10-06 12:40:00,38.01,38.03,37.95,37.96,60800.0,22.9407,22.9527,22.9045,22.9105,60800.0
2009-10-06 12:50:00,37.96,37.97,37.89,37.96,42200.0,22.9105,22.9165,22.8683,22.9105,42200.0
2009-10-06 13:00:00,37.96,37.97,37.83,37.87,79400.0,22.9105,22.9165,22.832,22.8562,79400.0
2009-10-06 13:10:00,37.87,38.0,37.87,37.99,38100.0,22.8562,22.9346,22.8562,22.9286,38100.0
2009-10-06 13:20:00,37.98,38.06,37.98,38.05,33700.0,22.9226,22.9709,22.9226,22.9648,33700.0
2009-10-06 13:30:00,38.04,38.05,37.94,37.99,41800.0,22.9588,22.9648,22.8984,22.9286,41800.0
2009-10-06 13:40:00,38.0,38.0,37.89,37.89,46500.0,22.9346,22.9346,22.8683,22.8683,46500.0
2009-10-06 13:50:00,37.88,37.88,37.75,37.76,70700.0,22.8622,22.8622,22.7838,22.7898,70700.0
2009-10-06 14:00:00,37.76,37.76,37.59,37.62,106800.0,22.7898,22.7898,22.6872,22.7053,106800.0
2009-10-06 14:10:00,37.61,37.77,37.61,37.67,68600.0,22.6993,22.7958,22.6993,22.7355,68600.0
2009-10-06 14:20:00,37.67,37.69,37.49,37.52,172900.0,22.7355,22.7475,22.6268,22.6449,172900.0
2009-10-06 14:30:00,37.52,37.56,37.49,37.54,90200.0,22.6449,22.6691,22.6268,22.657,90200.0
2009-10-06 14:40:00,37.55,37.67,37.55,37.62,58400.0,22.663,22.7355,22.663,22.7053,58400.0
2009-10-06 14:50:00,37.63,37.67,37.62,37.64,38600.0,22.7113,22.7355,22.7053,22.7174,38600.0
2009-10-06 15:00:00,37.64,37.7,37.62,37.69,88100.0,22.7174,22.7536,22.7053,22.7475,88100.0
2009-10-06 15:10:00,37.69,37.7,37.67,37.68,139400.0,22.7475,22.7536,22.7355,22.7415,139400.0
2009-10-06 15:20:00,37.69,37.71,37.63,37.69,152800.0,22.7475,22.7596,22.7113,22.7475,152800.0
2009-10-06 15:30:00,37.69,37.74,37.66,37.7,195400.0,22.7475,22.7777,22.7294,22.7536,195400.0
2009-10-06 15:40:00,37.7,37.73,37.6,37.72,338500.0,22.7536,22.7717,22.6932,22.7656,338500.0
2009-10-06 15:50:00,37.72,37.85,37.68,37.84,704000.0,22.7656,22.8441,22.7415,22.8381,704000.0
2009-10-07 09:30:00,37.88,38.0,37.73,37.87,84000.0,22.8622,22.9346,22.7717,22.8562,84000.0
2009-10-07 09:40:00,37.86,37.87,37.56,37.62,144500.0,22.8501,22.8562,22.6691,22.7053,144500.0
2009-10-07 09:50:00,37.62,37.91,37.58,37.91,123300.0,22.7053,22.8803,22.6812,22.8803,123300.0
2009-10-07 10:00:00,37.9,37.9,37.79,37.85,76100.0,22.8743,22.8743,22.8079,22.8441,76100.0
2009-10-07 10:10:00,37.85,38.03,37.85,37.97,90900.0,22.8441,22.9527,22.8441,22.9165,90900.0
2009-10-07 10:20:00,37.97,38.0,37.92,37.98,95800.0,22.9165,22.9346,22.8864,22.9226,95800.0
2009-10-07 10:30:00,37.98,38.0,37.81,37.95,129300.0,22.9226,22.9346,22.82,22.9045,129300.0
2009-10-07 10:40:00,37.93,37.98,37.86,37.87,54300.0,22.8924,22.9226,22.8501,22.8562,54300.0
2009-10-07 10:50:00,37.87,37.99,37.85,37.95,88900.0,22.8562,22.9286,22.8441,22.9045,88900.0
2009-10-07 11:00:00,37.96,38.05,37.96,38.0,95900.0,22.9105,22.9648,22.9105,22.9346,95900.0
2009-10-07 11:10:00,38.01,38.03,37.91,37.98,108000.0,22.9407,22.9527,22.8803,22.9226,108000.0
2009-10-07 11:20:00,37.99,37.99,37.87,37.89,55300.0,22.9286,22.9286,22.8562,22.8683,55300.0
2009-10-07 11:30:00,37.89,37.95,37.87,37.94,61800.0,22.8683,22.9045,22.8562,22.8984,61800.0
2009-10-07 11:40:00,37.94,37.96,37.85,37.91,50800.0,22.8984,22.9105,22.8441,22.8803,50800.0
2009-10-07 11:50:00,37.9,37.96,37.87,37.88,41500.0,22.8743,22.9105,22.8562,22.8622,41500.0
2009-10-07 12:00:00,37.87,38.04,37.87,38.02,95200.0,22.8562,22.9588,22.8562,22.9467,95200.0
2009-10-07 12:10:00,38.02,38.03,37.99,38.01,31000.0,22.9467,22.9527,22.9286,22.9407,31000.0
2009-10-07 12:20:00,38.01,38.04,37.98,38.02,33700.0,22.9407,22.9588,22.9226,22.9467,33700.0
2009-10-07 12:30:00,38.01,38.02,37.93,37.95,50300.0,22.9407,22.9467,22.8924,22.9045,50300.0
2009-10-07 12:40:00,37.95,38.0,37.95,38.0,37900.0,22.9045,22.9346,22.9045,22.9346,37900.0
2009-10-07 12:50:00,38.0,38.05,37.99,37.99,39900.0,22.9346,22.9648,22.9286,22.9286,39900.0
2009-10-07 13:00:00,38.0,38.01,37.86,37.87,45700.0,22.9346,22.9407,22.8501,22.8562,45700.0
2009-10-07 13:10:00,37.86,37.88,37.82,37.85,70600.0,22.8501,22.8622,22.826,22.8441,70600.0
2009-10-07 13:20:00,37.85,37.89,37.81,37.82,56400.0,22.8441,22.8683,22.82,22.826,56400.0
2009-10-07 13:30:00,37.83,37.83,37.8,37.83,36500.0,22.832,22.832,22.8139,22.832,36500.0
2009-10-07 13:40:00,37.83,37.84,37.76,37.81,57500.0,22.832,22.8381,22.7898,22.82,57500.0
2009-10-07 13:50:00,37.82,37.84,37.75,37.81,94100.0,22.826,22.8381,22.7838,22.82,94100.0
2009-10-07 14:00:00,37.82,37.88,37.8,37.85,98800.0,22.826,22.8622,22.8139,22.8441,98800.0
2009-10-07 14:10:00,37.86,37.89,37.8,37.84,73300.0,22.8501,22.8683,22.8139,22.8381,73300.0
2009-10-07 14:20:00,37.84,37.93,37.82,37.92,77300.0,22.8381,22.8924,22.826,22.8864,77300.0
2009-10-07 14:30:00,37.93,37.93,37.82,37.88,68400.0,22.8924,22.8924,22.826,22.8622,68400.0
2009-10-07 14:40:00,37.87,37.95,37.84,37.91,57200.0,22.8562,22.9045,22.8381,22.8803,57200.0
2009-10-07 14:50:00,37.92,37.95,37.9,37.91,48300.0,22.8864,22.9045,22.8743,22.8803,48300.0
2009-10-07 15:00:00,37.91,37.92,37.85,37.92,92000.0,22.8803,22.8864,22.8441,22.8864,92000.0
2009-10-07 15:10:00,37.92,38.03,37.92,38.03,164400.0,22.8864,22.9527,22.8864,22.9527,164400.0
2009-10-07 15:20:00,38.03,38.03,37.94,38.03,116000.0,22.9527,22.9527,22.8984,22.9527,116000.0
2009-10-07 15:30:00,38.02,38.07,38.01,38.06,143800.0,22.9467,22.9769,22.9407,22.9709,143800.0
2009-10-07 15:40:00,38.06,38.09,37.98,37.99,308500.0,22.9709,22.989,22.9226,22.9286,308500.0
2009-10-07 15:50:00,38.0,38.09,37.99,38.07,328300.0,22.9346,22.989,22.9286,22.9769,328300.0
2009-10-08 09:30:00,38.26,38.65,38.25,38.63,178400.0,23.0916,23.3269,23.0855,23.3149,178400.0
2009-10-08 09:40:00,38.63,38.7,38.59,38.6,154400.0,23.3149,23.3571,23.2907,23.2968,154400.0
2009-10-08 09:50:00,38.6,38.61,38.39,38.44,135000.0,23.2968,23.3028,23.17,23.2002,135000.0
2009-10-08 10:00:00,38.44,38.46,38.26,38.34,117900.0,23.2002,23.2123,23.0916,23.1398,117900.0
2009-10-08 10:10:00,38.36,38.54,38.34,38.5,128800.0,23.1519,23.2606,23.1398,23.2364,128800.0
2009-10-08 10:20:00,38.48,38.56,38.42,38.56,76100.0,23.2243,23.2726,23.1881,23.2726,76100.0
2009-10-08 10:30:00,38.55,38.6,38.53,38.53,109800.0,23.2666,23.2968,23.2545,23.2545,109800.0
2009-10-08 10:40:00,38.53,38.55,38.46,38.53,57800.0,23.2545,23.2666,23.2123,23.2545,57800.0
2009-10-08 10:50:00,38.53,38.63,38.52,38.62,95400.0,23.2545,23.3149,23.2485,23.3088,95400.0
2009-10-08 11:00:00,38.62,38.68,38.57,38.68,83200.0,23.3088,23.3451,23.2787,23.3451,83200.0
2009-10-08 11:10:00,38.68,38.75,38.61,38.75,152100.0,23.3451,23.3873,23.3028,23.3873,152100.0
2009-10-08 11:20:00,38.75,38.85,38.74,38.79,76400.0,23.3873,23.4477,23.3813,23.4114,76400.0
2009-10-08 11:30:00,38.8,38.85,38.78,38.81,81700.0,23.4175,23.4477,23.4054,23.4235,81700.0
2009-10-08 11:40:00,38.81,38.88,38.74,38.84,139400.0,23.4235,23.4658,23.3813,23.4416,139400.0
2009-10-08 11:50:00,38.84,38.87,38.81,38.87,56600.0,23.4416,23.4597,23.4235,23.4597,56600.0
2009-10-08 12:00:00,38.87,38.87,38.77,38.78,51500.0,23.4597,23.4597,23.3994,23.4054,51500.0
2009-10-08 12:10:00,38.78,38.85,38.78,38.85,47700.0,23.4054,23.4477,23.4054,23.4477,47700.0
2009-10-08 12:20:00,38.85,38.88,38.85,38.86,45400.0,23.4477,23.4658,23.4477,23.4537,45400.0
2009-10-08 12:30:00,38.85,38.88,38.78,38.79,58300.0,23.4477,23.4658,23.4054,23.4114,58300.0
2009-10-08 12:40:00,38.8,38.85,38.75,38.75,52200.0,23.4175,23.4477,23.3873,23.3873,52200.0
2009-10-08 12:50:00,38.75,38.76,38.7,38.75,46000.0,23.3873,23.3933,23.3571,23.3873,46000.0
2009-10-08 13:00:00,38.75,38.8,38.71,38.74,100400.0,23.3873,23.4175,23.3632,23.3813,100400.0
2009-10-08 13:10:00,38.74,38.78,38.66,38.78,75800.0,23.3813,23.4054,23.333,23.4054,75800.0
2009-10-08 13:20:00,38.78,38.79,38.7,38.72,64000.0,23.4054,23.4114,23.3571,23.3692,64000.0
2009-10-08 13:30:00,38.73,38.74,38.59,38.6,61600.0,23.3752,23.3813,23.2907,23.2968,61600.0
2009-10-08 13:40:00,38.6,38.75,38.6,38.73,59200.0,23.2968,23.3873,23.2968,23.3752,59200.0
2009-10-08 13:50:00,38.73,38.75,38.71,38.72,44300.0,23.3752,23.3873,23.3632,23.3692,44300.0
2009-10-08 14:00:00,38.72,38.82,38.7,38.78,72000.0,23.3692,23.4295,23.3571,23.4054,72000.0
2009-10-08 14:10:00,38.78,38.79,38.65,38.65,94900.0,23.4054,23.4114,23.3269,23.3269,94900.0
2009-10-08 14:20:00,38.66,38.69,38.57,38.69,63000.0,23.333,23.3511,23.2787,23.3511,63000.0
2009-10-08 14:30:00,38.69,38.74,38.66,38.7,51700.0,23.3511,23.3813,23.333,23.3571,51700.0
2009-10-08 14:40:00,38.71,38.72,38.66,38.69,75500.0,23.3632,23.3692,23.333,23.3511,75500.0
2009-10-08 14:50:00,38.69,38.7,38.6,38.62,49200.0,23.3511,23.3571,23.2968,23.3088,49200.0
2009-10-08 15:00:00,38.61,38.75,38.61,38.73,111600.0,23.3028,23.3873,23.3028,23.3752,111600.0
2009-10-08 15:10:00,38.72,38.76,38.64,38.67,148300.0,23.3692,23.3933,23.3209,23.339,148300.0
2009-10-08 15:20:00,38.67,38.72,38.65,38.68,94400.0,23.339,23.3692,23.3269,23.3451,94400.0
2009-10-08 15:30:00,38.68,38.69,38.55,38.57,165800.0,23.3451,23.3511,23.2666,23.2787,165800.0
2009-10-08 15:40:00,38.57,38.6,38.56,38.6,184800.0,23.2787,23.2968,23.2726,23.2968,184800.0
2009-10-08 15:50:00,38.6,38.61,38.46,38.6,351300.0,23.2968,23.3028,23.2123,23.2968,351300.0
2009-10-09 09:30:00,38.49,38.61,38.25,38.35,82900.0,23.2304,23.3028,23.0855,23.1459,82900.0
2009-10-09 09:40:00,38.36,38.46,38.29,38.43,35400.0,23.1519,23.2123,23.1097,23.1942,35400.0
2009-10-09 09:50:00,38.41,38.51,38.4,38.51,51600.0,23.1821,23.2424,23.1761,23.2424,51600.0
2009-10-09 10:00:00,38.5,38.51,38.31,38.31,44500.0,23.2364,23.2424,23.1217,23.1217,44500.0
2009-10-09 10:10:00,38.32,38.41,38.26,38.26,52900.0,23.1278,23.1821,23.0916,23.0916,52900.0
2009-10-09 10:20:00,38.26,38.52,38.26,38.5,65400.0,23.0916,23.2485,23.0916,23.2364,65400.0
2009-10-09 10:30:00,38.5,38.5,38.38,38.39,43900.0,23.2364,23.2364,23.164,23.17,43900.0
2009-10-09 10:40:00,38.4,38.4,38.33,38.38,75200.0,23.1761,23.1761,23.1338,23.164,75200.0
2009-10-09 10:50:00,38.38,38.42,38.33,38.39,100800.0,23.164,23.1881,23.1338,23.17,100800.0
2009-10-09 11:00:00,38.39,38.4,38.35,38.4,41500.0,23.17,23.1761,23.1459,23.1761,41500.0
2009-10-09 11:10:00,38.4,38.45,38.39,38.41,72800.0,23.1761,23.2062,23.17,23.1821,72800.0
2009-10-09 11:20:00,38.41,38.51,38.41,38.45,68800.0,23.1821,23.2424,23.1821,23.2062,68800.0
2009-10-09 11:30:00,38.45,38.45,38.28,38.28,57100.0,23.2062,23.2062,23.1036,23.1036,57100.0
2009-10-09 11:40:00,38.28,38.29,38.18,38.21,116500.0,23.1036,23.1097,23.0433,23.0614,116500.0
2009-10-09 11:50:00,38.2,38.29,38.19,38.22,79000.0,23.0554,23.1097,23.0493,23.0674,79000.0
2009-10-09 12:00:00,38.21,38.26,38.17,38.19,111600.0,23.0614,23.0916,23.0372,23.0493,111600.0
2009-10-09 12:10:00,38.18,38.26,38.18,38.25,65600.0,23.0433,23.0916,23.0433,23.0855,65600.0
2009-10-09 12:20:00,38.25,38.27,38.21,38.25,53700.0,23.0855,23.0976,23.0614,23.0855,53700.0
2009-10-09 12:30:00,38.24,38.28,38.2,38.2,39700.0,23.0795,23.1036,23.0554,23.0554,39700.0
2009-10-09 12:40:00,38.21,38.28,38.2,38.27,43600.0,23.0614,23.1036,23.0554,23.0976,43600.0
2009-10-09 12:50:00,38.27,38.29,38.24,38.24,52800.0,23.0976,23.1097,23.0795,23.0795,52800.0
2009-10-09 13:00:00,38.25,38.31,38.24,38.29,91000.0,23.0855,23.1217,23.0795,23.1097,91000.0
2009-10-09 13:10:00,38.3,38.31,38.26,38.29,46300.0,23.1157,23.1217,23.0916,23.1097,46300.0
2009-10-09 13:20:00,38.29,38.31,38.28,38.28,50200.0,23.1097,23.1217,23.1036,23.1036,50200.0
2009-10-09 13:30:00,38.28,38.3,38.28,38.29,39900.0,23.1036,23.1157,23.1036,23.1097,39900.0
2009-10-09 13:40:00,38.29,38.34,38.29,38.29,53300.0,23.1097,23.1398,23.1097,23.1097,53300.0
2009-10-09 13:50:00,38.29,38.33,38.29,38.31,34600.0,23.1097,23.1338,23.1097,23.1217,34600.0
2009-10-09 14:00:00,38.3,38.36,38.3,38.31,50800.0,23.1157,23.1519,23.1157,23.1217,50800.0
2009-10-09 14:10:00,38.31,38.37,38.3,38.33,59400.0,23.1217,23.158,23.1157,23.1338,59400.0
2009-10-09 14:20:00,38.33,38.34,38.31,38.34,38900.0,23.1338,23.1398,23.1217,23.1398,38900.0
2009-10-09 14:30:00,38.33,38.36,38.32,38.36,43200.0,23.1338,23.1519,23.1278,23.1519,43200.0
2009-10-09 14:40:00,38.36,38.5,38.35,38.49,185800.0,23.1519,23.2364,23.1459,23.2304,185800.0
2009-10-09 14:50:00,38.49,38.57,38.47,38.56,70500.0,23.2304,23.2787,23.2183,23.2726,70500.0
2009-10-09 15:00:00,38.57,38.62,38.51,38.55,166200.0,23.2787,23.3088,23.2424,23.2666,166200.0
2009-10-09 15:10:00,38.55,38.61,38.48,38.51,140900.0,23.2666,23.3028,23.2243,23.2424,140900.0
2009-10-09 15:20:00,38.51,38.53,38.49,38.49,126700.0,23.2424,23.2545,23.2304,23.2304,126700.0
2009-10-09 15:30:00,38.5,38.54,38.48,38.5,186200.0,23.2364,23.2606,23.2243,23.2364,186200.0
2009-10-09 15:40:00,38.49,38.51,38.43,38.44,191800.0,23.2304,23.2424,23.1942,23.2002,191800.0
2009-10-09 15:50:00,38.45,38.51,38.44,38.44,373200.0,23.2062,23.2424,23.2002,23.2002,373200.0
2009-10-12 09:30:00,38.74,39.03,38.52,38.99,154800.0,23.3813,23.5563,23.2485,23.5321,154800.0
2009-10-12 09:40:00,38.97,38.99,38.74,38.86,130000.0,23.5201,23.5321,23.3813,23.4537,130000.0
2009-10-12 09:50:00,38.85,38.85,38.68,38.78,55900.0,23.4477,23.4477,23.3451,23.4054,55900.0
2009-10-12 10:00:00,38.78,38.8,38.72,38.79,54500.0,23.4054,23.4175,23.3692,23.4114,54500.0
2009-10-12 10:10:00,38.8,38.89,38.76,38.77,49800.0,23.4175,23.4718,23.3933,23.3994,49800.0
2009-10-12 10:20:00,38.77,38.87,38.76,38.86,38200.0,23.3994,23.4597,23.3933,23.4537,38200.0
2009-10-12 10:30:00,38.86,38.93,38.85,38.92,40600.0,23.4537,23.4959,23.4477,23.4899,40600.0
2009-10-12 10:40:00,38.92,38.95,38.91,38.94,37800.0,23.4899,23.508,23.4839,23.502,37800.0
2009-10-12 10:50:00,38.95,39.0,38.93,38.99,57300.0,23.508,23.5382,23.4959,23.5321,57300.0
2009-10-12 11:00:00,39.0,39.11,38.97,39.1,122900.0,23.5382,23.6046,23.5201,23.5985,122900.0
2009-10-12 11:10:00,39.1,39.17,39.09,39.15,126600.0,23.5985,23.6408,23.5925,23.6287,126600.0
2009-10-12 11:20:00,39.14,39.14,38.99,39.0,95800.0,23.6227,23.6227,23.5321,23.5382,95800.0
2009-10-12 11:30:00,39.0,39.35,38.99,39.3,216000.0,23.5382,23.7494,23.5321,23.7192,216000.0
2009-10-12 11:40:00,39.3,39.3,39.18,39.21,64500.0,23.7192,23.7192,23.6468,23.6649,64500.0
2009-10-12 11:50:00,39.21,39.24,39.2,39.22,62600.0,23.6649,23.683,23.6589,23.671,62600.0
2009-10-12 12:00:00,39.22,39.22,39.13,39.13,45800.0,23.671,23.671,23.6166,23.6166,45800.0
2009-10-12 12:10:00,39.13,39.23,39.1,39.2,79200.0,23.6166,23.677,23.5985,23.6589,79200.0
2009-10-12 12:20:00,39.2,39.21,39.15,39.16,64600.0,23.6589,23.6649,23.6287,23.6348,64600.0
2009-10-12 12:30:00,39.16,39.23,39.15,39.2,91100.0,23.6348,23.677,23.6287,23.6589,91100.0
2009-10-12 12:40:00,39.2,39.21,39.14,39.15,40400.0,23.6589,23.6649,23.6227,23.6287,40400.0
2009-10-12 12:50:00,39.15,39.15,39.09,39.09,21900.0,23.6287,23.6287,23.5925,23.5925,21900.0
2009-10-12 13:00:00,39.09,39.11,39.06,39.1,131300.0,23.5925,23.6046,23.5744,23.5985,131300.0
2009-10-12 13:10:00,39.11,39.13,39.09,39.11,180700.0,23.6046,23.6166,23.5925,23.6046,180700.0
2009-10-12 13:20:00,39.11,39.17,39.1,39.17,53600.0,23.6046,23.6408,23.5985,23.6408,53600.0
2009-10-12 13:30:00,39.16,39.2,39.14,39.17,63600.0,23.6348,23.6589,23.6227,23.6408,63600.0
2009-10-12 13:40:00,39.16,39.2,39.15,39.15,53500.0,23.6348,23.6589,23.6287,23.6287,53500.0
2009-10-12 13:50:00,39.15,39.2,39.14,39.18,542300.0,23.6287,23.6589,23.6227,23.6468,542300.0
2009-10-12 14:00:00,39.18,39.21,39.13,39.13,52600.0,23.6468,23.6649,23.6166,23.6166,52600.0
2009-10-12 14:10:00,39.13,39.15,38.96,38.99,58700.0,23.6166,23.6287,23.514,23.5321,58700.0
2009-10-12 14:20:00,39.0,39.0,38.86,38.94,205500.0,23.5382,23.5382,23.4537,23.502,205500.0
2009-10-12 14:30:00,38.94,38.98,38.93,38.96,131500.0,23.502,23.5261,23.4959,23.514,131500.0
2009-10-12 14:40:00,38.96,39.03,38.95,39.03,159000.0,23.514,23.5563,23.508,23.5563,159000.0
2009-10-12 14:50:00,39.03,39.11,39.02,39.11,79500.0,23.5563,23.6046,23.5503,23.6046,79500.0
2009-10-12 15:00:00,39.1,39.13,39.04,39.06,73600.0,23.5985,23.6166,23.5623,23.5744,73600.0
2009-10-12 15:10:00,39.05,39.1,39.05,39.08,98000.0,23.5684,23.5985,23.5684,23.5865,98000.0
2009-10-12 15:20:00,39.08,39.11,39.07,39.1,126500.0,23.5865,23.6046,23.5804,23.5985,126500.0
2009-10-12 15:30:00,39.09,39.11,39.06,39.07,157900.0,23.5925,23.6046,23.5744,23.5804,157900.0
2009-10-12 15:40:00,39.07,39.08,39.03,39.08,214200.0,23.5804,23.5865,23.5563,23.5865,214200.0
2009-10-12 15:50:00,39.07,39.12,39.07,39.11,246900.0,23.5804,23.6106,23.5804,23.6046,246900.0
2009-10-13 09:30:00,39.01,39.27,39.0,39.23,98700.0,23.5442,23.7011,23.5382,23.677,98700.0
2009-10-13 09:40:00,39.21,39.21,39.06,39.12,116900.0,23.6649,23.6649,23.5744,23.6106,116900.0
2009-10-13 09:50:00,39.11,39.23,39.07,39.13,105800.0,23.6046,23.677,23.5804,23.6166,105800.0
2009-10-13 10:00:00,39.12,39.16,38.93,39.04,128000.0,23.6106,23.6348,23.4959,23.5623,128000.0
2009-10-13 10:10:00,39.04,39.09,38.99,39.08,46800.0,23.5623,23.5925,23.5321,23.5865,46800.0
2009-10-13 10:20:00,39.08,39.09,38.99,39.06,89800.0,23.5865,23.5925,23.5321,23.5744,89800.0
2009-10-13 10:30:00,39.08,39.12,38.99,39.0,87900.0,23.5865,23.6106,23.5321,23.5382,87900.0
2009-10-13 10:40:00,39.0,39.06,38.99,39.05,41700.0,23.5382,23.5744,23.5321,23.5684,41700.0
2009-10-13 10:50:00,39.05,39.2,39.01,39.18,75600.0,23.5684,23.6589,23.5442,23.6468,75600.0
2009-10-13 11:00:00,39.18,39.25,39.14,39.2,161800.0,23.6468,23.6891,23.6227,23.6589,161800.0
2009-10-13 11:10:00,39.2,39.23,39.09,39.12,43200.0,23.6589,23.677,23.5925,23.6106,43200.0
2009-10-13 11:20:00,39.11,39.22,39.09,39.17,49700.0,23.6046,23.671,23.5925,23.6408,49700.0
2009-10-13 11:30:00,39.17,39.25,39.17,39.24,42600.0,23.6408,23.6891,23.6408,23.683,42600.0
2009-10-13 11:40:00,39.24,39.46,39.24,39.39,140600.0,23.683,23.8158,23.683,23.7736,140600.0
2009-10-13 11:50:00,39.39,39.43,39.27,39.33,49800.0,23.7736,23.7977,23.7011,23.7374,49800.0
2009-10-13 12:00:00,39.33,39.4,39.28,39.28,29700.0,23.7374,23.7796,23.7072,23.7072,29700.0
2009-10-13 12:10:00,39.29,39.4,39.28,39.36,55200.0,23.7132,23.7796,23.7072,23.7555,55200.0
2009-10-13 12:20:00,39.35,39.39,39.29,39.31,54500.0,23.7494,23.7736,23.7132,23.7253,54500.0
2009-10-13 12:30:00,39.31,39.4,39.3,39.38,32900.0,23.7253,23.7796,23.7192,23.7675,32900.0
2009-10-13 12:40:00,39.38,39.43,39.34,39.34,38200.0,23.7675,23.7977,23.7434,23.7434,38200.0
2009-10-13 12:50:00,39.35,39.44,39.29,39.42,121600.0,23.7494,23.8037,23.7132,23.7917,121600.0
2009-10-13 13:00:00,39.42,39.46,39.39,39.46,66900.0,23.7917,23.8158,23.7736,23.8158,66900.0
2009-10-13 13:10:00,39.46,39.49,39.41,39.49,44100.0,23.8158,23.8339,23.7856,23.8339,44100.0
2009-10-13 13:20:00,39.48,39.49,39.37,39.39,46700.0,23.8279,23.8339,23.7615,23.7736,46700.0
2009-10-13 13:30:00,39.38,39.39,39.31,39.32,40200.0,23.7675,23.7736,23.7253,23.7313,40200.0
2009-10-13 13:40:00,39.31,39.32,39.2,39.21,77400.0,23.7253,23.7313,23.6589,23.6649,77400.0
2009-10-13 13:50:00,39.21,39.25,39.14,39.25,66400.0,23.6649,23.6891,23.6227,23.6891,66400.0
2009-10-13 14:00:00,39.24,39.24,39.14,39.2,72700.0,23.683,23.683,23.6227,23.6589,72700.0
2009-10-13 14:10:00,39.2,39.29,39.17,39.28,54900.0,23.6589,23.7132,23.6408,23.7072,54900.0
2009-10-13 14:20:00,39.28,39.31,39.22,39.28,45100.0,23.7072,23.7253,23.671,23.7072,45100.0
2009-10-13 14:30:00,39.28,39.28,39.2,39.21,30400.0,23.7072,23.7072,23.6589,23.6649,30400.0
2009-10-13 14:40:00,39.21,39.4,39.21,39.4,92700.0,23.6649,23.7796,23.6649,23.7796,92700.0
2009-10-13 14:50:00,39.4,39.4,39.32,39.35,90800.0,23.7796,23.7796,23.7313,23.7494,90800.0
2009-10-13 15:00:00,39.35,39.42,39.32,39.38,87200.0,23.7494,23.7917,23.7313,23.7675,87200.0
2009-10-13 15:10:00,39.38,39.47,39.35,39.46,68600.0,23.7675,23.8219,23.7494,23.8158,68600.0
2009-10-13 15:20:00,39.45,39.46,39.4,39.42,140300.0,23.8098,23.8158,23.7796,23.7917,140300.0
2009-10-13 15:30:00,39.42,39.44,39.3,39.31,221100.0,23.7917,23.8037,23.7192,23.7253,221100.0
2009-10-13 15:40:00,39.31,39.33,39.23,39.3,148800.0,23.7253,23.7374,23.677,23.7192,148800.0
2009-10-13 15:50:00,39.3,39.32,39.25,39.32,257500.0,23.7192,23.7313,23.6891,23.7313,257500.0
2009-10-14 09:30:00,39.73,40.42,39.71,40.24,609800.0,23.9788,24.3952,23.9667,24.2866,609800.0
2009-10-14 09:40:00,40.25,40.3,40.17,40.18,424100.0,24.2926,24.3228,24.2443,24.2504,424100.0
2009-10-14 09:50:00,40.19,40.21,40.05,40.12,477600.0,24.2564,24.2685,24.1719,24.2142,477600.0
2009-10-14 10:00:00,40.11,40.27,40.08,40.19,238700.0,24.2081,24.3047,24.19,24.2564,238700.0
2009-10-14 10:10:00,40.19,40.23,40.15,40.17,201500.0,24.2564,24.2805,24.2323,24.2443,201500.0
2009-10-14 10:20:00,40.18,40.22,40.05,40.11,289100.0,24.2504,24.2745,24.1719,24.2081,289100.0
2009-10-14 10:30:00,40.11,40.11,40.05,40.09,160000.0,24.2081,24.2081,24.1719,24.196,160000.0
2009-10-14 10:40:00,40.09,40.16,39.98,40.14,241300.0,24.196,24.2383,24.1297,24.2262,241300.0
2009-10-14 10:50:00,40.14,40.16,40.08,40.15,121100.0,24.2262,24.2383,24.19,24.2323,121100.0
2009-10-14 11:00:00,40.16,40.25,40.15,40.24,132200.0,24.2383,24.2926,24.2323,24.2866,132200.0
2009-10-14 11:10:00,40.24,40.25,40.18,40.21,185600.0,24.2866,24.2926,24.2504,24.2685,185600.0
2009-10-14 11:20:00,40.22,40.24,40.19,40.21,69000.0,24.2745,24.2866,24.2564,24.2685,69000.0
2009-10-14 11:30:00,40.22,40.29,40.2,40.29,103800.0,24.2745,24.3168,24.2624,24.3168,103800.0
2009-10-14 11:40:00,40.28,40.34,40.25,40.33,140100.0,24.3107,24.3469,24.2926,24.3409,140100.0
2009-10-14 11:50:00,40.33,40.42,40.33,40.4,187800.0,24.3409,24.3952,24.3409,24.3831,187800.0
2009-10-14 12:00:00,40.4,40.44,40.31,40.33,232400.0,24.3831,24.4073,24.3288,24.3409,232400.0
2009-10-14 12:10:00,40.33,40.46,40.27,40.44,135800.0,24.3409,24.4194,24.3047,24.4073,135800.0
2009-10-14 12:20:00,40.43,40.47,40.38,40.4,78700.0,24.4013,24.4254,24.3711,24.3831,78700.0
2009-10-14 12:30:00,40.4,40.5,40.38,40.46,168100.0,24.3831,24.4435,24.3711,24.4194,168100.0
2009-10-14 12:40:00,40.46,40.46,40.32,40.35,98500.0,24.4194,24.4194,24.3349,24.353,98500.0
2009-10-14 12:50:00,40.34,40.42,40.34,40.42,119300.0,24.3469,24.3952,24.3469,24.3952,119300.0
2009-10-14 13:00:00,40.42,40.5,40.41,40.45,88600.0,24.3952,24.4435,24.3892,24.4133,88600.0
2009-10-14 13:10:00,40.46,40.5,40.38,40.5,201700.0,24.4194,24.4435,24.3711,24.4435,201700.0
2009-10-14 13:20:00,40.49,40.56,40.45,40.55,191500.0,24.4375,24.4797,24.4133,24.4737,191500.0
2009-10-14 13:30:00,40.55,40.6,40.54,40.57,95400.0,24.4737,24.5039,24.4676,24.4857,95400.0
2009-10-14 13:40:00,40.57,40.61,40.56,40.57,50800.0,24.4857,24.5099,24.4797,24.4857,50800.0
2009-10-14 13:50:00,40.56,40.58,40.49,40.55,51000.0,24.4797,24.4918,24.4375,24.4737,51000.0
2009-10-14 14:00:00,40.56,40.6,40.49,40.59,114600.0,24.4797,24.5039,24.4375,24.4978,114600.0
2009-10-14 14:10:00,40.59,40.59,40.46,40.55,108800.0,24.4978,24.4978,24.4194,24.4737,108800.0
2009-10-14 14:20:00,40.54,40.57,40.5,40.5,55200.0,24.4676,24.4857,24.4435,24.4435,55200.0
2009-10-14 14:30:00,40.5,40.56,40.5,40.54,82700.0,24.4435,24.4797,24.4435,24.4676,82700.0
2009-10-14 14:40:00,40.54,40.55,40.45,40.51,106000.0,24.4676,24.4737,24.4133,24.4495,106000.0
2009-10-14 14:50:00,40.51,40.53,40.46,40.46,86400.0,24.4495,24.4616,24.4194,24.4194,86400.0
2009-10-14 15:00:00,40.46,40.59,40.46,40.53,162200.0,24.4194,24.4978,24.4194,24.4616,162200.0
2009-10-14 15:10:00,40.53,40.61,40.5,40.59,109600.0,24.4616,24.5099,24.4435,24.4978,109600.0
2009-10-14 15:20:00,40.59,40.75,40.57,40.71,225900.0,24.4978,24.5944,24.4857,24.5702,225900.0
2009-10-14 15:30:00,40.72,40.77,40.65,40.67,333300.0,24.5763,24.6065,24.534,24.5461,333300.0
2009-10-14 15:40:00,40.67,40.68,40.57,40.58,419100.0,24.5461,24.5521,24.4857,24.4918,419100.0
2009-10-14 15:50:00,40.58,40.67,40.54,40.64,698200.0,24.4918,24.5461,24.4676,24.528,698200.0
2009-10-15 09:30:00,40.31,40.47,40.25,40.46,141900.0,24.3288,24.4254,24.2926,24.4194,141900.0
2009-10-15 09:40:00,40.45,40.74,40.45,40.7,225900.0,24.4133,24.5883,24.4133,24.5642,225900.0
2009-10-15 09:50:00,40.7,40.83,40.7,40.83,72900.0,24.5642,24.6427,24.5642,24.6427,72900.0
2009-10-15 10:00:00,40.83,41.0,40.7,40.95,172900.0,24.6427,24.7453,24.5642,24.7151,172900.0
2009-10-15 10:10:00,40.95,40.97,40.76,40.89,202100.0,24.7151,24.7272,24.6004,24.6789,202100.0
2009-10-15 10:20:00,40.89,40.95,40.8,40.93,93100.0,24.6789,24.7151,24.6246,24.703,93100.0
2009-10-15 10:30:00,40.94,40.96,40.8,40.87,219700.0,24.7091,24.7211,24.6246,24.6668,219700.0
2009-10-15 10:40:00,40.88,40.91,40.86,40.9,123900.0,24.6728,24.691,24.6608,24.6849,123900.0
2009-10-15 10:50:00,40.89,40.9,40.84,40.89,153300.0,24.6789,24.6849,24.6487,24.6789,153300.0
2009-10-15 11:00:00,40.9,40.95,40.78,40.78,141500.0,24.6849,24.7151,24.6125,24.6125,141500.0
2009-10-15 11:10:00,40.78,40.8,40.7,40.7,71000.0,24.6125,24.6246,24.5642,24.5642,71000.0
2009-10-15 11:20:00,40.7,40.73,40.68,40.71,98900.0,24.5642,24.5823,24.5521,24.5702,98900.0
2009-10-15 11:30:00,40.71,40.77,40.69,40.77,100900.0,24.5702,24.6065,24.5582,24.6065,100900.0
2009-10-15 11:40:00,40.76,40.76,40.7,40.71,80700.0,24.6004,24.6004,24.5642,24.5702,80700.0
2009-10-15 11:50:00,40.71,40.76,40.7,40.73,91600.0,24.5702,24.6004,24.5642,24.5823,91600.0
2009-10-15 12:00:00,40.73,40.74,40.7,40.71,122900.0,24.5823,24.5883,24.5642,24.5702,122900.0
2009-10-15 12:10:00,40.72,40.75,40.71,40.74,136500.0,24.5763,24.5944,24.5702,24.5883,136500.0
2009-10-15 12:20:00,40.74,40.77,40.71,40.72,60000.0,24.5883,24.6065,24.5702,24.5763,60000.0
2009-10-15 12:30:00,40.71,40.88,40.71,40.87,228000.0,24.5702,24.6728,24.5702,24.6668,228000.0
2009-10-15 12:40:00,40.86,40.91,40.85,40.86,68800.0,24.6608,24.691,24.6547,24.6608,68800.0
2009-10-15 12:50:00,40.86,40.86,40.72,40.72,38100.0,24.6608,24.6608,24.5763,24.5763,38100.0
2009-10-15 13:00:00,40.73,40.84,40.73,40.81,48400.0,24.5823,24.6487,24.5823,24.6306,48400.0
2009-10-15 13:10:00,40.81,40.81,40.72,40.72,71500.0,24.6306,24.6306,24.5763,24.5763,71500.0
2009-10-15 13:20:00,40.72,40.77,40.72,40.76,106600.0,24.5763,24.6065,24.5763,24.6004,106600.0
2009-10-15 13:30:00,40.77,40.84,40.76,40.84,59800.0,24.6065,24.6487,24.6004,24.6487,59800.0
2009-10-15 13:40:00,40.83,40.84,40.76,40.79,47800.0,24.6427,24.6487,24.6004,24.6185,47800.0
2009-10-15 13:50:00,40.79,40.85,40.71,40.76,70400.0,24.6185,24.6547,24.5702,24.6004,70400.0
2009-10-15 14:00:00,40.76,40.8,40.75,40.79,38600.0,24.6004,24.6246,24.5944,24.6185,38600.0
2009-10-15 14:10:00,40.8,40.83,40.75,40.83,97200.0,24.6246,24.6427,24.5944,24.6427,97200.0
2009-10-15 14:20:00,40.82,40.87,40.8,40.87,101100.0,24.6366,24.6668,24.6246,24.6668,101100.0
2009-10-15 14:30:00,40.86,40.91,40.85,40.85,146100.0,24.6608,24.691,24.6547,24.6547,146100.0
2009-10-15 14:40:00,40.85,40.93,40.85,40.92,69800.0,24.6547,24.703,24.6547,24.697,69800.0
2009-10-15 14:50:00,40.93,40.95,40.92,40.94,95700.0,24.703,24.7151,24.697,24.7091,95700.0
2009-10-15 15:00:00,40.94,41.0,40.93,40.96,279700.0,24.7091,24.7453,24.703,24.7211,279700.0
2009-10-15 15:10:00,40.95,41.0,40.95,40.99,114700.0,24.7151,24.7453,24.7151,24.7392,114700.0
2009-10-15 15:20:00,40.98,41.0,40.96,40.97,152200.0,24.7332,24.7453,24.7211,24.7272,152200.0
2009-10-15 15:30:00,40.96,41.0,40.85,40.9,237200.0,24.7211,24.7453,24.6547,24.6849,237200.0
2009-10-15 15:40:00,40.91,40.93,40.82,40.87,194200.0,24.691,24.703,24.6366,24.6668,194200.0
2009-10-15 15:50:00,40.87,40.95,40.87,40.89,395600.0,24.6668,24.7151,24.6668,24.6789,395600.0
2009-10-16 09:30:00,40.65,40.72,40.36,40.4,374400.0,24.534,24.5763,24.359,24.3831,374400.0
2009-10-16 09:40:00,40.41,40.45,40.12,40.23,191200.0,24.3892,24.4133,24.2142,24.2805,191200.0
2009-10-16 09:50:00,40.23,40.42,40.1,40.15,260100.0,24.2805,24.3952,24.2021,24.2323,260100.0
2009-10-16 10:00:00,40.15,40.23,39.97,39.99,230600.0,24.2323,24.2805,24.1236,24.1357,230600.0
2009-10-16 10:10:00,40.0,40.26,40.0,40.09,69800.0,24.1417,24.2986,24.1417,24.196,69800.0
2009-10-16 10:20:00,40.1,40.2,40.08,40.19,92100.0,24.2021,24.2624,24.19,24.2564,92100.0
2009-10-16 10:30:00,40.18,40.19,40.08,40.15,38500.0,24.2504,24.2564,24.19,24.2323,38500.0
2009-10-16 10:40:00,40.16,40.16,40.05,40.13,77200.0,24.2383,24.2383,24.1719,24.2202,77200.0
2009-10-16 10:50:00,40.13,40.17,40.03,40.1,87200.0,24.2202,24.2443,24.1598,24.2021,87200.0
2009-10-16 11:00:00,40.1,40.18,40.1,40.13,92100.0,24.2021,24.2504,24.2021,24.2202,92100.0
2009-10-16 11:10:00,40.12,40.24,40.11,40.24,48900.0,24.2142,24.2866,24.2081,24.2866,48900.0
2009-10-16 11:20:00,40.23,40.29,40.21,40.24,70100.0,24.2805,24.3168,24.2685,24.2866,70100.0
2009-10-16 11:30:00,40.24,40.26,40.12,40.13,64000.0,24.2866,24.2986,24.2142,24.2202,64000.0
2009-10-16 11:40:00,40.13,40.13,40.05,40.09,57600.0,24.2202,24.2202,24.1719,24.196,57600.0
2009-10-16 11:50:00,40.09,40.1,40.05,40.07,61600.0,24.196,24.2021,24.1719,24.184,61600.0
2009-10-16 12:00:00,40.07,40.12,40.07,40.12,61600.0,24.184,24.2142,24.184,24.2142,61600.0
2009-10-16 12:10:00,40.12,40.17,40.11,40.12,74500.0,24.2142,24.2443,24.2081,24.2142,74500.0
2009-10-16 12:20:00,40.13,40.14,40.07,40.08,56500.0,24.2202,24.2262,24.184,24.19,56500.0
2009-10-16 12:30:00,40.08,40.1,40.07,40.08,31200.0,24.19,24.2021,24.184,24.19,31200.0
2009-10-16 12:40:00,40.07,40.2,40.07,40.2,93700.0,24.184,24.2624,24.184,24.2624,93700.0
2009-10-16 12:50:00,40.19,40.3,40.19,40.29,43100.0,24.2564,24.3228,24.2564,24.3168,43100.0
2009-10-16 13:00:00,40.29,40.3,40.23,40.27,45700.0,24.3168,24.3228,24.2805,24.3047,45700.0
2009-10-16 13:10:00,40.27,40.42,40.26,40.42,68600.0,24.3047,24.3952,24.2986,24.3952,68600.0
2009-10-16 13:20:00,40.42,40.59,40.42,40.59,132800.0,24.3952,24.4978,24.3952,24.4978,132800.0
2009-10-16 13:30:00,40.59,40.69,40.59,40.65,77600.0,24.4978,24.5582,24.4978,24.534,77600.0
2009-10-16 13:40:00,40.65,40.78,40.65,40.76,67100.0,24.534,24.6125,24.534,24.6004,67100.0
2009-10-16 13:50:00,40.76,40.81,40.66,40.71,105800.0,24.6004,24.6306,24.5401,24.5702,105800.0
2009-10-16 14:00:00,40.72,40.72,40.56,40.62,99200.0,24.5763,24.5763,24.4797,24.5159,99200.0
2009-10-16 14:10:00,40.63,40.69,40.56,40.65,83500.0,24.522,24.5582,24.4797,24.534,83500.0
2009-10-16 14:20:00,40.65,40.76,40.65,40.75,82700.0,24.534,24.6004,24.534,24.5944,82700.0
2009-10-16 14:30:00,40.74,40.75,40.66,40.72,53100.0,24.5883,24.5944,24.5401,24.5763,53100.0
2009-10-16 14:40:00,40.72,40.72,40.54,40.59,96200.0,24.5763,24.5763,24.4676,24.4978,96200.0
2009-10-16 14:50:00,40.59,40.66,40.56,40.65,59700.0,24.4978,24.5401,24.4797,24.534,59700.0
2009-10-16 15:00:00,40.65,40.73,40.64,40.73,103000.0,24.534,24.5823,24.528,24.5823,103000.0
2009-10-16 15:10:00,40.72,40.83,40.69,40.72,127500.0,24.5763,24.6427,24.5582,24.5763,127500.0
2009-10-16 15:20:00,40.72,40.77,40.7,40.74,118200.0,24.5763,24.6065,24.5642,24.5883,118200.0
2009-10-16 15:30:00,40.74,40.81,40.64,40.77,171200.0,24.5883,24.6306,24.528,24.6065,171200.0
2009-10-16 15:40:00,40.77,40.83,40.64,40.67,211400.0,24.6065,24.6427,24.528,24.5461,211400.0
2009-10-16 15:50:00,40.68,40.74,40.58,40.73,590600.0,24.5521,24.5883,24.4918,24.5823,590600.0
2009-10-19 09:30:00,40.76,40.85,40.6,40.74,154600.0,24.6004,24.6547,24.5039,24.5883,154600.0
2009-10-19 09:40:00,40.73,40.85,40.61,40.72,105400.0,24.5823,24.6547,24.5099,24.5763,105400.0
2009-10-19 09:50:00,40.72,40.72,40.48,40.49,94300.0,24.5763,24.5763,24.4314,24.4375,94300.0
2009-10-19 10:00:00,40.49,40.58,40.39,40.5,92500.0,24.4375,24.4918,24.3771,24.4435,92500.0
2009-10-19 10:10:00,40.52,40.58,40.49,40.56,89500.0,24.4556,24.4918,24.4375,24.4797,89500.0
2009-10-19 10:20:00,40.56,40.86,40.56,40.76,118700.0,24.4797,24.6608,24.4797,24.6004,118700.0
2009-10-19 10:30:00,40.76,40.81,40.72,40.74,58800.0,24.6004,24.6306,24.5763,24.5883,58800.0
2009-10-19 10:40:00,40.74,40.93,40.73,40.89,63300.0,24.5883,24.703,24.5823,24.6789,63300.0
2009-10-19 10:50:00,40.9,40.94,40.82,40.82,74500.0,24.6849,24.7091,24.6366,24.6366,74500.0
2009-10-19 11:00:00,40.83,40.86,40.59,40.59,154700.0,24.6427,24.6608,24.4978,24.4978,154700.0
2009-10-19 11:10:00,40.59,40.84,40.57,40.77,91700.0,24.4978,24.6487,24.4857,24.6065,91700.0
2009-10-19 11:20:00,40.76,40.89,40.72,40.89,30800.0,24.6004,24.6789,24.5763,24.6789,30800.0
2009-10-19 11:30:00,40.89,41.18,40.88,41.16,188800.0,24.6789,24.8539,24.6728,24.8418,188800.0
2009-10-19 11:40:00,41.16,41.22,41.09,41.19,59000.0,24.8418,24.8781,24.7996,24.8599,59000.0
2009-10-19 11:50:00,41.19,41.24,41.17,41.23,46800.0,24.8599,24.8901,24.8479,24.8841,46800.0
2009-10-19 12:00:00,41.24,41.28,41.23,41.28,94700.0,24.8901,24.9143,24.8841,24.9143,94700.0
2009-10-19 12:10:00,41.27,41.28,41.2,41.21,42200.0,24.9082,24.9143,24.866,24.872,42200.0
2009-10-19 12:20:00,41.21,41.26,41.14,41.14,85100.0,24.872,24.9022,24.8298,24.8298,85100.0
2009-10-19 12:30:00,41.13,41.14,41.07,41.07,16500.0,24.8237,24.8298,24.7875,24.7875,16500.0
2009-10-19 12:40:00,41.08,41.17,41.06,41.14,35400.0,24.7936,24.8479,24.7815,24.8298,35400.0
2009-10-19 12:50:00,41.13,41.14,41.02,41.03,38400.0,24.8237,24.8298,24.7573,24.7634,38400.0
2009-10-19 13:00:00,41.02,41.07,40.99,40.99,51800.0,24.7573,24.7875,24.7392,24.7392,51800.0
2009-10-19 13:10:00,40.99,41.03,40.94,40.94,26400.0,24.7392,24.7634,24.7091,24.7091,26400.0
2009-10-19 13:20:00,40.94,40.95,40.88,40.93,40400.0,24.7091,24.7151,24.6728,24.703,40400.0
2009-10-19 13:30:00,40.93,41.06,40.91,41.0,42900.0,24.703,24.7815,24.691,24.7453,42900.0
2009-10-19 13:40:00,41.01,41.03,40.95,40.97,24100.0,24.7513,24.7634,24.7151,24.7272,24100.0
2009-10-19 13:50:00,40.97,41.03,40.96,40.97,39700.0,24.7272,24.7634,24.7211,24.7272,39700.0
2009-10-19 14:00:00,40.96,41.02,40.96,40.99,30800.0,24.7211,24.7573,24.7211,24.7392,30800.0
2009-10-19 14:10:00,40.99,40.99,40.9,40.93,110500.0,24.7392,24.7392,24.6849,24.703,110500.0
2009-10-19 14:20:00,40.94,40.96,40.86,40.94,63900.0,24.7091,24.7211,24.6608,24.7091,63900.0
2009-10-19 14:30:00,40.95,40.95,40.86,40.87,47100.0,24.7151,24.7151,24.6608,24.6668,47100.0
2009-10-19 14:40:00,40.86,40.87,40.78,40.8,66000.0,24.6608,24.6668,24.6125,24.6246,66000.0
2009-10-19 14:50:00,40.8,40.84,40.8,40.84,79000.0,24.6246,24.6487,24.6246,24.6487,79000.0
2009-10-19 15:00:00,40.84,40.84,40.78,40.84,85100.0,24.6487,24.6487,24.6125,24.6487,85100.0
2009-10-19 15:10:00,40.84,40.91,40.83,40.91,56200.0,24.6487,24.691,24.6427,24.691,56200.0
2009-10-19 15:20:00,40.9,40.91,40.8,40.82,72800.0,24.6849,24.691,24.6246,24.6366,72800.0
2009-10-19 15:30:00,40.81,40.83,40.74,40.79,130800.0,24.6306,24.6427,24.5883,24.6185,130800.0
2009-10-19 15:40:00,40.79,40.9,40.78,40.88,115100.0,24.6185,24.6849,24.6125,24.6728,115100.0
2009-10-19 15:50:00,40.88,40.92,40.78,40.83,302000.0,24.6728,24.697,24.6125,24.6427,302000.0
2009-10-20 09:30:00,40.63,40.63,40.0,40.07,264500.0,24.522,24.522,24.1417,24.184,264500.0
2009-10-20 09:40:00,40.03,40.09,39.91,39.96,242300.0,24.1598,24.196,24.0874,24.1176,242300.0
2009-10-20 09:50:00,39.97,39.99,39.85,39.94,170800.0,24.1236,24.1357,24.0512,24.1055,170800.0
2009-10-20 10:00:00,39.96,40.03,39.79,39.81,191900.0,24.1176,24.1598,24.015,24.0271,191900.0
2009-10-20 10:10:00,39.81,39.92,39.8,39.88,187500.0,24.0271,24.0934,24.021,24.0693,187500.0
2009-10-20 10:20:00,39.87,39.92,39.85,39.86,174600.0,24.0633,24.0934,24.0512,24.0572,174600.0
2009-10-20 10:30:00,39.87,39.91,39.83,39.85,264300.0,24.0633,24.0874,24.0391,24.0512,264300.0
2009-10-20 10:40:00,39.85,39.87,39.68,39.68,257300.0,24.0512,24.0633,23.9486,23.9486,257300.0
2009-10-20 10:50:00,39.69,39.74,39.58,39.61,178400.0,23.9546,23.9848,23.8882,23.9063,178400.0
2009-10-20 11:00:00,39.6,39.67,39.53,39.56,253400.0,23.9003,23.9426,23.8581,23.8762,253400.0
2009-10-20 11:10:00,39.55,39.57,39.39,39.41,147100.0,23.8701,23.8822,23.7736,23.7856,147100.0
2009-10-20 11:20:00,39.4,39.45,39.16,39.26,223600.0,23.7796,23.8098,23.6348,23.6951,223600.0
2009-10-20 11:30:00,39.26,39.39,39.1,39.12,193000.0,23.6951,23.7736,23.5985,23.6106,193000.0
2009-10-20 11:40:00,39.13,39.26,39.1,39.22,116500.0,23.6166,23.6951,23.5985,23.671,116500.0
2009-10-20 11:50:00,39.22,39.37,39.21,39.34,137500.0,23.671,23.7615,23.6649,23.7434,137500.0
2009-10-20 12:00:00,39.35,39.41,39.31,39.41,78100.0,23.7494,23.7856,23.7253,23.7856,78100.0
2009-10-20 12:10:00,39.4,39.46,39.37,39.4,110000.0,23.7796,23.8158,23.7615,23.7796,110000.0
2009-10-20 12:20:00,39.4,39.43,39.32,39.38,52500.0,23.7796,23.7977,23.7313,23.7675,52500.0
2009-10-20 12:30:00,39.38,39.41,39.25,39.26,63000.0,23.7675,23.7856,23.6891,23.6951,63000.0
2009-10-20 12:40:00,39.26,39.39,39.26,39.33,37400.0,23.6951,23.7736,23.6951,23.7374,37400.0
2009-10-20 12:50:00,39.34,39.47,39.33,39.45,73900.0,23.7434,23.8219,23.7374,23.8098,73900.0
2009-10-20 13:00:00,39.44,39.65,39.44,39.62,117300.0,23.8037,23.9305,23.8037,23.9124,117300.0
2009-10-20 13:10:00,39.61,39.78,39.59,39.73,131900.0,23.9063,24.0089,23.8943,23.9788,131900.0
2009-10-20 13:20:00,39.74,39.74,39.66,39.67,74900.0,23.9848,23.9848,23.9365,23.9426,74900.0
2009-10-20 13:30:00,39.67,39.7,39.58,39.59,55900.0,23.9426,23.9607,23.8882,23.8943,55900.0
2009-10-20 13:40:00,39.59,39.66,39.55,39.66,30200.0,23.8943,23.9365,23.8701,23.9365,30200.0
2009-10-20 13:50:00,39.67,39.67,39.5,39.52,38600.0,23.9426,23.9426,23.84,23.852,38600.0
2009-10-20 14:00:00,39.5,39.59,39.5,39.58,50200.0,23.84,23.8943,23.84,23.8882,50200.0
2009-10-20 14:10:00,39.57,39.78,39.55,39.77,98400.0,23.8822,24.0089,23.8701,24.0029,98400.0
2009-10-20 14:20:00,39.78,39.78,39.66,39.68,67100.0,24.0089,24.0089,23.9365,23.9486,67100.0
2009-10-20 14:30:00,39.68,39.87,39.65,39.87,146000.0,23.9486,24.0633,23.9305,24.0633,146000.0
2009-10-20 14:40:00,39.87,39.92,39.85,39.91,131400.0,24.0633,24.0934,24.0512,24.0874,131400.0
2009-10-20 14:50:00,39.91,39.95,39.85,39.9,163900.0,24.0874,24.1116,24.0512,24.0814,163900.0
2009-10-20 15:00:00,39.9,39.95,39.81,39.81,107800.0,24.0814,24.1116,24.0271,24.0271,107800.0
2009-10-20 15:10:00,39.8,39.82,39.75,39.81,79900.0,24.021,24.0331,23.9908,24.0271,79900.0
2009-10-20 15:20:00,39.81,39.83,39.74,39.83,131000.0,24.0271,24.0391,23.9848,24.0391,131000.0
2009-10-20 15:30:00,39.83,39.87,39.79,39.84,138300.0,24.0391,24.0633,24.015,24.0452,138300.0
2009-10-20 15:40:00,39.83,39.93,39.82,39.91,257800.0,24.0391,24.0995,24.0331,24.0874,257800.0
2009-10-20 15:50:00,39.91,39.92,39.72,39.81,510300.0,24.0874,24.0934,23.9727,24.0271,510300.0
2009-10-21 09:30:00,39.65,40.33,39.65,40.17,167600.0,23.9305,24.3409,23.9305,24.2443,167600.0
2009-10-21 09:40:00,40.19,40.25,40.08,40.09,144200.0,24.2564,24.2926,24.19,24.196,144200.0
2009-10-21 09:50:00,40.09,40.18,40.04,40.06,294100.0,24.196,24.2504,24.1659,24.1779,294100.0
2009-10-21 10:00:00,40.05,40.18,40.05,40.17,99000.0,24.1719,24.2504,24.1719,24.2443,99000.0
2009-10-21 10:10:00,40.17,40.25,40.14,40.16,98200.0,24.2443,24.2926,24.2262,24.2383,98200.0
2009-10-21 10:20:00,40.16,40.21,40.12,40.14,79600.0,24.2383,24.2685,24.2142,24.2262,79600.0
2009-10-21 10:30:00,40.15,40.21,40.05,40.11,107800.0,24.2323,24.2685,24.1719,24.2081,107800.0
2009-10-21 10:40:00,40.12,40.33,40.12,40.17,177800.0,24.2142,24.3409,24.2142,24.2443,177800.0
2009-10-21 10:50:00,40.17,40.31,40.16,40.23,67600.0,24.2443,24.3288,24.2383,24.2805,67600.0
2009-10-21 11:00:00,40.25,40.28,40.17,40.22,87900.0,24.2926,24.3107,24.2443,24.2745,87900.0
2009-10-21 11:10:00,40.23,40.23,39.98,40.0,111900.0,24.2805,24.2805,24.1297,24.1417,111900.0
2009-10-21 11:20:00,40.0,40.0,39.9,39.95,112900.0,24.1417,24.1417,24.0814,24.1116,112900.0
2009-10-21 11:30:00,39.94,39.94,39.8,39.87,91800.0,24.1055,24.1055,24.021,24.0633,91800.0
2009-10-21 11:40:00,39.86,39.96,39.79,39.79,61200.0,24.0572,24.1176,24.015,24.015,61200.0
2009-10-21 11:50:00,39.78,39.8,39.67,39.78,138000.0,24.0089,24.021,23.9426,24.0089,138000.0
2009-10-21 12:00:00,39.8,39.94,39.79,39.86,142800.0,24.021,24.1055,24.015,24.0572,142800.0
2009-10-21 12:10:00,39.87,39.92,39.78,39.83,92700.0,24.0633,24.0934,24.0089,24.0391,92700.0
2009-10-21 12:20:00,39.84,39.95,39.81,39.95,34700.0,24.0452,24.1116,24.0271,24.1116,34700.0
2009-10-21 12:30:00,39.94,40.0,39.94,39.96,55400.0,24.1055,24.1417,24.1055,24.1176,55400.0
2009-10-21 12:40:00,39.96,40.06,39.95,40.04,66400.0,24.1176,24.1779,24.1116,24.1659,66400.0
2009-10-21 12:50:00,40.03,40.07,40.01,40.04,56700.0,24.1598,24.184,24.1478,24.1659,56700.0
2009-10-21 13:00:00,40.03,40.06,39.99,40.05,79300.0,24.1598,24.1779,24.1357,24.1719,79300.0
2009-10-21 13:10:00,40.06,40.15,40.05,40.15,45100.0,24.1779,24.2323,24.1719,24.2323,45100.0
2009-10-21 13:20:00,40.14,40.15,40.07,40.09,55500.0,24.2262,24.2323,24.184,24.196,55500.0
2009-10-21 13:30:00,40.1,40.1,39.96,39.99,69300.0,24.2021,24.2021,24.1176,24.1357,69300.0
2009-10-21 13:40:00,39.99,40.01,39.95,39.97,36600.0,24.1357,24.1478,24.1116,24.1236,36600.0
2009-10-21 13:50:00,39.96,40.1,39.95,40.07,144900.0,24.1176,24.2021,24.1116,24.184,144900.0
2009-10-21 14:00:00,40.07,40.08,39.9,39.91,58000.0,24.184,24.19,24.0814,24.0874,58000.0
2009-10-21 14:10:00,39.91,39.91,39.67,39.68,175900.0,24.0874,24.0874,23.9426,23.9486,175900.0
2009-10-21 14:20:00,39.69,39.7,39.59,39.59,186300.0,23.9546,23.9607,23.8943,23.8943,186300.0
2009-10-21 14:30:00,39.59,39.64,39.4,39.51,192900.0,23.8943,23.9245,23.7796,23.846,192900.0
2009-10-21 14:40:00,39.52,39.67,39.49,39.67,98800.0,23.852,23.9426,23.8339,23.9426,98800.0
2009-10-21 14:50:00,39.67,39.69,39.56,39.6,88700.0,23.9426,23.9546,23.8762,23.9003,88700.0
2009-10-21 15:00:00,39.6,39.61,39.44,39.44,162800.0,23.9003,23.9063,23.8037,23.8037,162800.0
2009-10-21 15:10:00,39.44,39.45,39.11,39.13,364700.0,23.8037,23.8098,23.6046,23.6166,364700.0
2009-10-21 15:20:00,39.13,39.15,38.97,39.05,360300.0,23.6166,23.6287,23.5201,23.5684,360300.0
2009-10-21 15:30:00,39.06,39.08,38.87,39.01,414400.0,23.5744,23.5865,23.4597,23.5442,414400.0
2009-10-21 15:40:00,39.01,39.03,38.85,38.93,316400.0,23.5442,23.5563,23.4477,23.4959,316400.0
2009-10-21 15:50:00,38.93,38.97,38.75,38.79,490100.0,23.4959,23.5201,23.3873,23.4114,490100.0
2009-10-22 09:30:00,38.98,39.03,38.82,38.83,231400.0,23.5261,23.5563,23.4295,23.4356,231400.0
2009-10-22 09:40:00,38.82,38.93,38.33,38.35,277500.0,23.4295,23.4959,23.1338,23.1459,277500.0
2009-10-22 09:50:00,38.35,38.73,38.35,38.56,211700.0,23.1459,23.3752,23.1459,23.2726,211700.0
2009-10-22 10:00:00,38.56,38.63,38.35,38.54,131900.0,23.2726,23.3149,23.1459,23.2606,131900.0
2009-10-22 10:10:00,38.53,38.6,38.45,38.5,194400.0,23.2545,23.2968,23.2062,23.2364,194400.0
2009-10-22 10:20:00,38.5,38.6,38.45,38.5,237700.0,23.2364,23.2968,23.2062,23.2364,237700.0
2009-10-22 10:30:00,38.52,38.58,38.46,38.5,199600.0,23.2485,23.2847,23.2123,23.2364,199600.0
2009-10-22 10:40:00,38.5,38.54,38.46,38.49,99200.0,23.2364,23.2606,23.2123,23.2304,99200.0
2009-10-22 10:50:00,38.49,38.68,38.48,38.59,303700.0,23.2304,23.3451,23.2243,23.2907,303700.0
2009-10-22 11:00:00,38.6,38.83,38.59,38.77,166900.0,23.2968,23.4356,23.2907,23.3994,166900.0
2009-10-22 11:10:00,38.76,39.0,38.76,38.89,119900.0,23.3933,23.5382,23.3933,23.4718,119900.0
2009-10-22 11:20:00,38.88,38.97,38.83,38.89,104100.0,23.4658,23.5201,23.4356,23.4718,104100.0
2009-10-22 11:30:00,38.89,39.03,38.88,38.98,116100.0,23.4718,23.5563,23.4658,23.5261,116100.0
2009-10-22 11:40:00,38.97,39.04,38.95,39.03,93100.0,23.5201,23.5623,23.508,23.5563,93100.0
2009-10-22 11:50:00,39.02,39.02,38.89,38.89,55500.0,23.5503,23.5503,23.4718,23.4718,55500.0
2009-10-22 12:00:00,38.88,38.9,38.82,38.9,86700.0,23.4658,23.4778,23.4295,23.4778,86700.0
2009-10-22 12:10:00,38.9,38.9,38.87,38.89,49500.0,23.4778,23.4778,23.4597,23.4718,49500.0
2009-10-22 12:20:00,38.89,38.89,38.86,38.86,61900.0,23.4718,23.4718,23.4537,23.4537,61900.0
2009-10-22 12:30:00,38.87,38.93,38.86,38.91,86500.0,23.4597,23.4959,23.4537,23.4839,86500.0
2009-10-22 12:40:00,38.91,38.92,38.85,38.87,182800.0,23.4839,23.4899,23.4477,23.4597,182800.0
2009-10-22 12:50:00,38.88,38.97,38.85,38.96,149800.0,23.4658,23.5201,23.4477,23.514,149800.0
2009-10-22 13:00:00,38.96,39.11,38.94,39.09,159000.0,23.514,23.6046,23.502,23.5925,159000.0
2009-10-22 13:10:00,39.1,39.12,39.02,39.05,49700.0,23.5985,23.6106,23.5503,23.5684,49700.0
2009-10-22 13:20:00,39.05,39.25,39.04,39.21,72800.0,23.5684,23.6891,23.5623,23.6649,72800.0
2009-10-22 13:30:00,39.21,39.37,39.18,39.33,171400.0,23.6649,23.7615,23.6468,23.7374,171400.0
2009-10-22 13:40:00,39.32,39.33,38.95,39.21,100400.0,23.7313,23.7374,23.508,23.6649,100400.0
2009-10-22 13:50:00,39.2,39.26,39.14,39.2,25400.0,23.6589,23.6951,23.6227,23.6589,25400.0
2009-10-22 14:00:00,39.21,39.35,39.21,39.29,46900.0,23.6649,23.7494,23.6649,23.7132,46900.0
2009-10-22 14:10:00,39.29,39.43,39.28,39.41,86100.0,23.7132,23.7977,23.7072,23.7856,86100.0
2009-10-22 14:20:00,39.43,39.61,39.42,39.46,247100.0,23.7977,23.9063,23.7917,23.8158,247100.0
2009-10-22 14:30:00,39.47,39.52,39.37,39.4,119700.0,23.8219,23.852,23.7615,23.7796,119700.0
2009-10-22 14:40:00,39.4,39.45,39.3,39.31,101500.0,23.7796,23.8098,23.7192,23.7253,101500.0
2009-10-22 14:50:00,39.31,39.34,39.29,39.31,85000.0,23.7253,23.7434,23.7132,23.7253,85000.0
2009-10-22 15:00:00,39.32,39.44,39.29,39.42,119200.0,23.7313,23.8037,23.7132,23.7917,119200.0
2009-10-22 15:10:00,39.43,39.45,39.36,39.42,110100.0,23.7977,23.8098,23.7555,23.7917,110100.0
2009-10-22 15:20:00,39.41,39.51,39.41,39.5,130000.0,23.7856,23.846,23.7856,23.84,130000.0
2009-10-22 15:30:00,39.5,39.51,39.36,39.38,113700.0,23.84,23.846,23.7555,23.7675,113700.0
2009-10-22 15:40:00,39.38,39.43,39.35,39.43,146900.0,23.7675,23.7977,23.7494,23.7977,146900.0
2009-10-22 15:50:00,39.43,39.45,39.36,39.44,312400.0,23.7977,23.8098,23.7555,23.8037,312400.0
2009-10-23 09:30:00,39.72,40.14,39.68,39.89,327900.0,23.9727,24.2262,23.9486,24.0753,327900.0
2009-10-23 09:40:00,39.87,39.92,39.62,39.75,105800.0,24.0633,24.0934,23.9124,23.9908,105800.0
2009-10-23 09:50:00,39.74,39.84,39.73,39.83,105300.0,23.9848,24.0452,23.9788,24.0391,105300.0
2009-10-23 10:00:00,39.83,40.18,39.54,39.65,249400.0,24.0391,24.2504,23.8641,23.9305,249400.0
2009-10-23 10:10:00,39.64,39.72,39.53,39.7,105800.0,23.9245,23.9727,23.8581,23.9607,105800.0
2009-10-23 10:20:00,39.7,39.85,39.69,39.81,78200.0,23.9607,24.0512,23.9546,24.0271,78200.0
2009-10-23 10:30:00,39.81,39.81,39.52,39.66,89500.0,24.0271,24.0271,23.852,23.9365,89500.0
2009-10-23 10:40:00,39.65,39.71,39.49,39.54,52300.0,23.9305,23.9667,23.8339,23.8641,52300.0
2009-10-23 10:50:00,39.55,39.58,39.28,39.35,143900.0,23.8701,23.8882,23.7072,23.7494,143900.0
2009-10-23 11:00:00,39.34,39.35,39.15,39.19,132700.0,23.7434,23.7494,23.6287,23.6529,132700.0
2009-10-23 11:10:00,39.19,39.35,38.98,38.98,101000.0,23.6529,23.7494,23.5261,23.5261,101000.0
2009-10-23 11:20:00,38.98,39.28,38.98,39.26,65800.0,23.5261,23.7072,23.5261,23.6951,65800.0
2009-10-23 11:30:00,39.26,39.29,39.18,39.18,53400.0,23.6951,23.7132,23.6468,23.6468,53400.0
2009-10-23 11:40:00,39.19,39.26,39.14,39.18,25900.0,23.6529,23.6951,23.6227,23.6468,25900.0
2009-10-23 11:50:00,39.18,39.33,39.18,39.25,38600.0,23.6468,23.7374,23.6468,23.6891,38600.0
2009-10-23 12:00:00,39.25,39.38,39.24,39.33,35500.0,23.6891,23.7675,23.683,23.7374,35500.0
2009-10-23 12:10:00,39.33,39.33,39.13,39.22,33300.0,23.7374,23.7374,23.6166,23.671,33300.0
2009-10-23 12:20:00,39.22,39.26,39.14,39.25,28900.0,23.671,23.6951,23.6227,23.6891,28900.0
2009-10-23 12:30:00,39.25,39.26,39.15,39.26,15400.0,23.6891,23.6951,23.6287,23.6951,15400.0
2009-10-23 12:40:00,39.25,39.45,39.25,39.45,37000.0,23.6891,23.8098,23.6891,23.8098,37000.0
2009-10-23 12:50:00,39.44,39.44,39.34,39.36,50000.0,23.8037,23.8037,23.7434,23.7555,50000.0
2009-10-23 13:00:00,39.34,39.4,39.3,39.36,55300.0,23.7434,23.7796,23.7192,23.7555,55300.0
2009-10-23 13:10:00,39.37,39.46,39.36,39.42,47900.0,23.7615,23.8158,23.7555,23.7917,47900.0
2009-10-23 13:20:00,39.41,39.41,39.26,39.35,70600.0,23.7856,23.7856,23.6951,23.7494,70600.0
2009-10-23 13:30:00,39.34,39.35,39.03,39.13,191200.0,23.7434,23.7494,23.5563,23.6166,191200.0
2009-10-23 13:40:00,39.13,39.24,39.1,39.16,99800.0,23.6166,23.683,23.5985,23.6348,99800.0
2009-10-23 13:50:00,39.18,39.23,39.16,39.23,45900.0,23.6468,23.677,23.6348,23.677,45900.0
2009-10-23 14:00:00,39.22,39.22,38.99,39.07,68400.0,23.671,23.671,23.5321,23.5804,68400.0
2009-10-23 14:10:00,39.07,39.16,39.07,39.13,69500.0,23.5804,23.6348,23.5804,23.6166,69500.0
2009-10-23 14:20:00,39.13,39.24,39.1,39.11,80700.0,23.6166,23.683,23.5985,23.6046,80700.0
2009-10-23 14:30:00,39.1,39.19,39.03,39.18,56300.0,23.5985,23.6529,23.5563,23.6468,56300.0
2009-10-23 14:40:00,39.18,39.29,39.13,39.27,80700.0,23.6468,23.7132,23.6166,23.7011,80700.0
2009-10-23 14:50:00,39.27,39.28,39.15,39.2,44400.0,23.7011,23.7072,23.6287,23.6589,44400.0
2009-10-23 15:00:00,39.2,39.26,39.09,39.18,103900.0,23.6589,23.6951,23.5925,23.6468,103900.0
2009-10-23 15:10:00,39.17,39.27,39.15,39.19,74400.0,23.6408,23.7011,23.6287,23.6529,74400.0
2009-10-23 15:20:00,39.19,39.21,39.06,39.1,87600.0,23.6529,23.6649,23.5744,23.5985,87600.0
2009-10-23 15:30:00,39.1,39.17,39.09,39.14,158800.0,23.5985,23.6408,23.5925,23.6227,158800.0
2009-10-23 15:40:00,39.14,39.2,39.11,39.19,159200.0,23.6227,23.6589,23.6046,23.6529,159200.0
2009-10-23 15:50:00,39.19,39.2,39.12,39.19,246500.0,23.6529,23.6589,23.6106,23.6529,246500.0
2009-10-26 09:30:00,39.14,39.95,39.14,39.93,143100.0,23.6227,24.1116,23.6227,24.0995,143100.0
2009-10-26 09:40:00,39.94,40.14,39.79,40.11,187000.0,24.1055,24.2262,24.015,24.2081,187000.0
2009-10-26 09:50:00,40.11,40.15,40.01,40.09,180500.0,24.2081,24.2323,24.1478,24.196,180500.0
2009-10-26 10:00:00,40.09,40.18,40.05,40.15,145800.0,24.196,24.2504,24.1719,24.2323,145800.0
2009-10-26 10:10:00,40.14,40.2,40.09,40.19,252300.0,24.2262,24.2624,24.196,24.2564,252300.0
2009-10-26 10:20:00,40.19,40.2,40.16,40.17,187400.0,24.2564,24.2624,24.2383,24.2443,187400.0
2009-10-26 10:30:00,40.17,40.24,39.97,40.03,524300.0,24.2443,24.2866,24.1236,24.1598,524300.0
2009-10-26 10:40:00,40.02,40.06,39.93,40.0,102900.0,24.1538,24.1779,24.0995,24.1417,102900.0
2009-10-26 10:50:00,39.99,40.07,39.81,39.96,106600.0,24.1357,24.184,24.0271,24.1176,106600.0
2009-10-26 11:00:00,39.95,40.0,39.9,39.98,92200.0,24.1116,24.1417,24.0814,24.1297,92200.0
2009-10-26 11:10:00,39.98,39.98,39.73,39.79,74400.0,24.1297,24.1297,23.9788,24.015,74400.0
2009-10-26 11:20:00,39.8,39.94,39.76,39.79,99200.0,24.021,24.1055,23.9969,24.015,99200.0
2009-10-26 11:30:00,39.75,39.79,39.24,39.28,258100.0,23.9908,24.015,23.683,23.7072,258100.0
2009-10-26 11:40:00,39.28,39.4,39.22,39.28,65700.0,23.7072,23.7796,23.671,23.7072,65700.0
2009-10-26 11:50:00,39.27,39.41,39.2,39.21,124600.0,23.7011,23.7856,23.6589,23.6649,124600.0
2009-10-26 12:00:00,39.21,39.35,39.11,39.35,151100.0,23.6649,23.7494,23.6046,23.7494,151100.0
2009-10-26 12:10:00,39.35,39.64,39.34,39.64,72400.0,23.7494,23.9245,23.7434,23.9245,72400.0
2009-10-26 12:20:00,39.63,39.7,39.59,39.65,120400.0,23.9184,23.9607,23.8943,23.9305,120400.0
2009-10-26 12:30:00,39.66,39.67,39.48,39.63,59000.0,23.9365,23.9426,23.8279,23.9184,59000.0
2009-10-26 12:40:00,39.63,39.66,39.53,39.57,79600.0,23.9184,23.9365,23.8581,23.8822,79600.0
2009-10-26 12:50:00,39.57,39.71,39.55,39.59,54700.0,23.8822,23.9667,23.8701,23.8943,54700.0
2009-10-26 13:00:00,39.6,39.6,39.49,39.51,73300.0,23.9003,23.9003,23.8339,23.846,73300.0
2009-10-26 13:10:00,39.51,39.51,39.43,39.46,74800.0,23.846,23.846,23.7977,23.8158,74800.0
2009-10-26 13:20:00,39.47,39.63,39.44,39.62,49200.0,23.8219,23.9184,23.8037,23.9124,49200.0
2009-10-26 13:30:00,39.61,39.64,39.53,39.61,45600.0,23.9063,23.9245,23.8581,23.9063,45600.0
2009-10-26 13:40:00,39.61,39.74,39.6,39.73,68600.0,23.9063,23.9848,23.9003,23.9788,68600.0
2009-10-26 13:50:00,39.73,39.82,39.66,39.72,58600.0,23.9788,24.0331,23.9365,23.9727,58600.0
2009-10-26 14:00:00,39.72,39.86,39.67,39.72,56800.0,23.9727,24.0572,23.9426,23.9727,56800.0
2009-10-26 14:10:00,39.73,39.78,39.57,39.61,52700.0,23.9788,24.0089,23.8822,23.9063,52700.0
2009-10-26 14:20:00,39.61,39.64,39.53,39.61,91200.0,23.9063,23.9245,23.8581,23.9063,91200.0
2009-10-26 14:30:00,39.61,39.62,39.43,39.51,139000.0,23.9063,23.9124,23.7977,23.846,139000.0
2009-10-26 14:40:00,39.52,39.53,39.39,39.44,120500.0,23.852,23.8581,23.7736,23.8037,120500.0
2009-10-26 14:50:00,39.44,39.6,39.42,39.5,76800.0,23.8037,23.9003,23.7917,23.84,76800.0
2009-10-26 15:00:00,39.5,39.56,39.44,39.47,99000.0,23.84,23.8762,23.8037,23.8219,99000.0
2009-10-26 15:10:00,39.47,39.47,39.33,39.35,141800.0,23.8219,23.8219,23.7374,23.7494,141800.0
2009-10-26 15:20:00,39.35,39.4,39.24,39.28,102600.0,23.7494,23.7796,23.683,23.7072,102600.0
2009-10-26 15:30:00,39.29,39.44,39.28,39.3,111300.0,23.7132,23.8037,23.7072,23.7192,111300.0
2009-10-26 15:40:00,39.31,39.5,39.3,39.49,145600.0,23.7253,23.84,23.7192,23.8339,145600.0
2009-10-26 15:50:00,39.5,39.5,39.39,39.4,228600.0,23.84,23.84,23.7736,23.7796,228600.0
2009-10-27 09:30:00,39.39,39.54,38.93,38.93,233100.0,23.7736,23.8641,23.4959,23.4959,233100.0
2009-10-27 09:40:00,38.95,39.05,38.83,38.94,228200.0,23.508,23.5684,23.4356,23.502,228200.0
2009-10-27 09:50:00,38.95,39.16,38.94,39.1,275200.0,23.508,23.6348,23.502,23.5985,275200.0
2009-10-27 10:00:00,39.1,39.11,38.73,38.85,504700.0,23.5985,23.6046,23.3752,23.4477,504700.0
2009-10-27 10:10:00,38.86,39.11,38.84,39.05,145200.0,23.4537,23.6046,23.4416,23.5684,145200.0
2009-10-27 10:20:00,39.07,39.25,38.95,39.24,98400.0,23.5804,23.6891,23.508,23.683,98400.0
2009-10-27 10:30:00,39.26,39.3,39.16,39.29,67800.0,23.6951,23.7192,23.6348,23.7132,67800.0
2009-10-27 10:40:00,39.29,39.54,39.29,39.45,278000.0,23.7132,23.8641,23.7132,23.8098,278000.0
2009-10-27 10:50:00,39.42,39.47,39.25,39.39,206400.0,23.7917,23.8219,23.6891,23.7736,206400.0
2009-10-27 11:00:00,39.39,39.42,39.24,39.39,211700.0,23.7736,23.7917,23.683,23.7736,211700.0
2009-10-27 11:10:00,39.39,39.4,39.28,39.31,72800.0,23.7736,23.7796,23.7072,23.7253,72800.0
2009-10-27 11:20:00,39.32,39.43,39.3,39.42,71800.0,23.7313,23.7977,23.7192,23.7917,71800.0
2009-10-27 11:30:00,39.43,39.49,39.38,39.41,75000.0,23.7977,23.8339,23.7675,23.7856,75000.0
2009-10-27 11:40:00,39.42,39.45,39.25,39.32,127800.0,23.7917,23.8098,23.6891,23.7313,127800.0
2009-10-27 11:50:00,39.32,39.47,39.32,39.44,114700.0,23.7313,23.8219,23.7313,23.8037,114700.0
2009-10-27 12:00:00,39.44,39.47,39.25,39.29,86000.0,23.8037,23.8219,23.6891,23.7132,86000.0
2009-10-27 12:10:00,39.3,39.37,39.28,39.35,19600.0,23.7192,23.7615,23.7072,23.7494,19600.0
2009-10-27 12:20:00,39.35,39.37,39.27,39.28,37100.0,23.7494,23.7615,23.7011,23.7072,37100.0
2009-10-27 12:30:00,39.27,39.31,39.21,39.21,94200.0,23.7011,23.7253,23.6649,23.6649,94200.0
2009-10-27 12:40:00,39.2,39.28,39.19,39.27,105100.0,23.6589,23.7072,23.6529,23.7011,105100.0
2009-10-27 12:50:00,39.27,39.33,39.22,39.26,96900.0,23.7011,23.7374,23.671,23.6951,96900.0
2009-10-27 13:00:00,39.27,39.33,39.23,39.25,72900.0,23.7011,23.7374,23.677,23.6891,72900.0
2009-10-27 13:10:00,39.26,39.38,39.25,39.34,81700.0,23.6951,23.7675,23.6891,23.7434,81700.0
2009-10-27 13:20:00,39.35,39.38,39.21,39.37,206200.0,23.7494,23.7675,23.6649,23.7615,206200.0
2009-10-27 13:30:00,39.36,39.45,39.35,39.45,196600.0,23.7555,23.8098,23.7494,23.8098,196600.0
2009-10-27 13:40:00,39.45,39.53,39.41,39.47,144700.0,23.8098,23.8581,23.7856,23.8219,144700.0
2009-10-27 13:50:00,39.48,39.51,39.34,39.4,78800.0,23.8279,23.846,23.7434,23.7796,78800.0
2009-10-27 14:00:00,39.4,39.42,39.29,39.42,106400.0,23.7796,23.7917,23.7132,23.7917,106400.0
2009-10-27 14:10:00,39.41,39.74,39.4,39.72,103400.0,23.7856,23.9848,23.7796,23.9727,103400.0
2009-10-27 14:20:00,39.72,39.79,39.64,39.7,84500.0,23.9727,24.015,23.9245,23.9607,84500.0
2009-10-27 14:30:00,39.7,39.87,39.69,39.79,119700.0,23.9607,24.0633,23.9546,24.015,119700.0
2009-10-27 14:40:00,39.79,39.94,39.76,39.92,128200.0,24.015,24.1055,23.9969,24.0934,128200.0
2009-10-27 14:50:00,39.92,40.12,39.91,40.09,207400.0,24.0934,24.2142,24.0874,24.196,207400.0
2009-10-27 15:00:00,40.09,40.1,39.95,39.97,195500.0,24.196,24.2021,24.1116,24.1236,195500.0
2009-10-27 15:10:00,39.96,40.02,39.87,40.0,188800.0,24.1176,24.1538,24.0633,24.1417,188800.0
2009-10-27 15:20:00,40.0,40.01,39.89,39.99,164300.0,24.1417,24.1478,24.0753,24.1357,164300.0
2009-10-27 15:30:00,39.99,40.0,39.8,39.84,262600.0,24.1357,24.1417,24.021,24.0452,262600.0
2009-10-27 15:40:00,39.83,40.03,39.83,39.95,258500.0,24.0391,24.1598,24.0391,24.1116,258500.0
2009-10-27 15:50:00,39.95,39.98,39.87,39.88,504500.0,24.1116,24.1297,24.0633,24.0693,504500.0
2009-10-28 09:30:00,39.59,39.79,39.56,39.61,242000.0,23.8943,24.015,23.8762,23.9063,242000.0
2009-10-28 09:40:00,39.6,39.8,39.56,39.6,131800.0,23.9003,24.021,23.8762,23.9003,131800.0
2009-10-28 09:50:00,39.6,39.6,39.41,39.47,193600.0,23.9003,23.9003,23.7856,23.8219,193600.0
2009-10-28 10:00:00,39.46,39.46,39.19,39.32,274100.0,23.8158,23.8158,23.6529,23.7313,274100.0
2009-10-28 10:10:00,39.33,39.49,39.25,39.32,140100.0,23.7374,23.8339,23.6891,23.7313,140100.0
2009-10-28 10:20:00,39.3,39.36,39.25,39.29,179100.0,23.7192,23.7555,23.6891,23.7132,179100.0
2009-10-28 10:30:00,39.28,39.46,39.28,39.36,131600.0,23.7072,23.8158,23.7072,23.7555,131600.0
2009-10-28 10:40:00,39.34,39.43,39.28,39.32,109100.0,23.7434,23.7977,23.7072,23.7313,109100.0
2009-10-28 10:50:00,39.32,39.36,39.1,39.25,260500.0,23.7313,23.7555,23.5985,23.6891,260500.0
2009-10-28 11:00:00,39.24,39.24,39.11,39.12,183400.0,23.683,23.683,23.6046,23.6106,183400.0
2009-10-28 11:10:00,39.12,39.16,39.0,39.11,84100.0,23.6106,23.6348,23.5382,23.6046,84100.0
2009-10-28 11:20:00,39.1,39.12,39.02,39.08,49400.0,23.5985,23.6106,23.5503,23.5865,49400.0
2009-10-28 11:30:00,39.08,39.09,38.99,39.03,52800.0,23.5865,23.5925,23.5321,23.5563,52800.0
2009-10-28 11:40:00,39.04,39.12,39.02,39.07,69100.0,23.5623,23.6106,23.5503,23.5804,69100.0
2009-10-28 11:50:00,39.06,39.12,39.05,39.12,30200.0,23.5744,23.6106,23.5684,23.6106,30200.0
2009-10-28 12:00:00,39.12,39.19,39.1,39.13,37800.0,23.6106,23.6529,23.5985,23.6166,37800.0
2009-10-28 12:10:00,39.12,39.14,39.06,39.07,25900.0,23.6106,23.6227,23.5744,23.5804,25900.0
2009-10-28 12:20:00,39.07,39.08,38.96,39.04,54000.0,23.5804,23.5865,23.514,23.5623,54000.0
2009-10-28 12:30:00,39.03,39.05,38.9,38.94,42600.0,23.5563,23.5684,23.4778,23.502,42600.0
2009-10-28 12:40:00,38.94,39.01,38.88,39.01,36200.0,23.502,23.5442,23.4658,23.5442,36200.0
2009-10-28 12:50:00,39.0,39.0,38.77,38.77,68100.0,23.5382,23.5382,23.3994,23.3994,68100.0
2009-10-28 13:00:00,38.77,39.01,38.73,39.01,75900.0,23.3994,23.5442,23.3752,23.5442,75900.0
2009-10-28 13:10:00,39.0,39.27,39.0,39.16,86400.0,23.5382,23.7011,23.5382,23.6348,86400.0
2009-10-28 13:20:00,39.16,39.21,39.05,39.09,48100.0,23.6348,23.6649,23.5684,23.5925,48100.0
2009-10-28 13:30:00,39.1,39.12,39.03,39.04,72000.0,23.5985,23.6106,23.5563,23.5623,72000.0
2009-10-28 13:40:00,39.05,39.18,39.03,39.04,53000.0,23.5684,23.6468,23.5563,23.5623,53000.0
2009-10-28 13:50:00,39.04,39.05,38.95,38.95,33400.0,23.5623,23.5684,23.508,23.508,33400.0
2009-10-28 14:00:00,38.95,38.96,38.76,38.78,82800.0,23.508,23.514,23.3933,23.4054,82800.0
2009-10-28 14:10:00,38.79,38.89,38.76,38.82,94900.0,23.4114,23.4718,23.3933,23.4295,94900.0
2009-10-28 14:20:00,38.83,38.86,38.75,38.78,98600.0,23.4356,23.4537,23.3873,23.4054,98600.0
2009-10-28 14:30:00,38.78,38.78,38.54,38.59,200900.0,23.4054,23.4054,23.2606,23.2907,200900.0
2009-10-28 14:40:00,38.6,38.65,38.49,38.53,182000.0,23.2968,23.3269,23.2304,23.2545,182000.0
2009-10-28 14:50:00,38.53,38.64,38.5,38.5,89100.0,23.2545,23.3209,23.2364,23.2364,89100.0
2009-10-28 15:00:00,38.5,38.79,38.5,38.76,213900.0,23.2364,23.4114,23.2364,23.3933,213900.0
2009-10-28 15:10:00,38.75,38.78,38.61,38.72,153500.0,23.3873,23.4054,23.3028,23.3692,153500.0
2009-10-28 15:20:00,38.71,38.75,38.67,38.74,183100.0,23.3632,23.3873,23.339,23.3813,183100.0
2009-10-28 15:30:00,38.73,38.75,38.51,38.56,237200.0,23.3752,23.3873,23.2424,23.2726,237200.0
2009-10-28 15:40:00,38.55,38.68,38.54,38.68,171700.0,23.2666,23.3451,23.2606,23.3451,171700.0
2009-10-28 15:50:00,38.68,38.69,38.56,38.56,280000.0,23.3451,23.3511,23.2726,23.2726,280000.0
2009-10-29 09:30:00,39.04,39.2,38.77,39.14,193000.0,23.5623,23.6589,23.3994,23.6227,193000.0
2009-10-29 09:40:00,39.12,39.15,38.75,38.84,175500.0,23.6106,23.6287,23.3873,23.4416,175500.0
2009-10-29 09:50:00,38.85,38.93,38.71,38.87,154200.0,23.4477,23.4959,23.3632,23.4597,154200.0
2009-10-29 10:00:00,38.88,39.3,38.73,39.26,185900.0,23.4658,23.7192,23.3752,23.6951,185900.0
2009-10-29 10:10:00,39.26,39.3,39.16,39.17,59800.0,23.6951,23.7192,23.6348,23.6408,59800.0
2009-10-29 10:20:00,39.17,39.36,39.15,39.16,55100.0,23.6408,23.7555,23.6287,23.6348,55100.0
2009-10-29 10:30:00,39.15,39.25,39.08,39.19,96900.0,23.6287,23.6891,23.5865,23.6529,96900.0
2009-10-29 10:40:00,39.17,39.2,39.0,39.0,41100.0,23.6408,23.6589,23.5382,23.5382,41100.0
2009-10-29 10:50:00,39.02,39.12,38.96,39.12,73300.0,23.5503,23.6106,23.514,23.6106,73300.0
2009-10-29 11:00:00,39.13,39.42,39.13,39.34,173400.0,23.6166,23.7917,23.6166,23.7434,173400.0
2009-10-29 11:10:00,39.32,39.41,39.21,39.23,44800.0,23.7313,23.7856,23.6649,23.677,44800.0
2009-10-29 11:20:00,39.24,39.31,39.22,39.29,26700.0,23.683,23.7253,23.671,23.7132,26700.0
2009-10-29 11:30:00,39.3,39.4,39.29,39.35,37000.0,23.7192,23.7796,23.7132,23.7494,37000.0
2009-10-29 11:40:00,39.35,39.36,39.18,39.19,75100.0,23.7494,23.7555,23.6468,23.6529,75100.0
2009-10-29 11:50:00,39.2,39.22,39.08,39.21,82600.0,23.6589,23.671,23.5865,23.6649,82600.0
2009-10-29 12:00:00,39.21,39.3,39.2,39.27,39500.0,23.6649,23.7192,23.6589,23.7011,39500.0
2009-10-29 12:10:00,39.27,39.38,39.22,39.38,42400.0,23.7011,23.7675,23.671,23.7675,42400.0
2009-10-29 12:20:00,39.37,39.51,39.37,39.49,75900.0,23.7615,23.846,23.7615,23.8339,75900.0
2009-10-29 12:30:00,39.5,39.65,39.48,39.53,68300.0,23.84,23.9305,23.8279,23.8581,68300.0
2009-10-29 12:40:00,39.53,39.63,39.53,39.54,58300.0,23.8581,23.9184,23.8581,23.8641,58300.0
2009-10-29 12:50:00,39.55,39.55,39.4,39.4,37800.0,23.8701,23.8701,23.7796,23.7796,37800.0
2009-10-29 13:00:00,39.41,39.42,39.32,39.4,71700.0,23.7856,23.7917,23.7313,23.7796,71700.0
2009-10-29 13:10:00,39.38,39.41,39.25,39.29,39600.0,23.7675,23.7856,23.6891,23.7132,39600.0
2009-10-29 13:20:00,39.3,39.35,39.21,39.24,66000.0,23.7192,23.7494,23.6649,23.683,66000.0
2009-10-29 13:30:00,39.25,39.35,39.25,39.29,48800.0,23.6891,23.7494,23.6891,23.7132,48800.0
2009-10-29 13:40:00,39.3,39.38,39.26,39.36,79000.0,23.7192,23.7675,23.6951,23.7555,79000.0
2009-10-29 13:50:00,39.35,39.37,39.18,39.24,89700.0,23.7494,23.7615,23.6468,23.683,89700.0
2009-10-29 14:00:00,39.23,39.26,39.12,39.12,56300.0,23.677,23.6951,23.6106,23.6106,56300.0
2009-10-29 14:10:00,39.12,39.15,39.08,39.13,84200.0,23.6106,23.6287,23.5865,23.6166,84200.0
2009-10-29 14:20:00,39.13,39.2,39.08,39.16,45500.0,23.6166,23.6589,23.5865,23.6348,45500.0
2009-10-29 14:30:00,39.16,39.27,39.15,39.21,56400.0,23.6348,23.7011,23.6287,23.6649,56400.0
2009-10-29 14:40:00,39.22,39.35,39.22,39.22,142400.0,23.671,23.7494,23.671,23.671,142400.0
2009-10-29 14:50:00,39.22,39.35,39.22,39.32,61300.0,23.671,23.7494,23.671,23.7313,61300.0
2009-10-29 15:00:00,39.31,39.38,39.28,39.32,88400.0,23.7253,23.7675,23.7072,23.7313,88400.0
2009-10-29 15:10:00,39.31,39.35,39.24,39.28,86500.0,23.7253,23.7494,23.683,23.7072,86500.0
2009-10-29 15:20:00,39.27,39.34,39.22,39.28,84500.0,23.7011,23.7434,23.671,23.7072,84500.0
2009-10-29 15:30:00,39.28,39.3,39.19,39.28,172300.0,23.7072,23.7192,23.6529,23.7072,172300.0
2009-10-29 15:40:00,39.28,39.29,39.1,39.19,132800.0,23.7072,23.7132,23.5985,23.6529,132800.0
2009-10-29 15:50:00,39.18,39.25,39.1,39.23,221100.0,23.6468,23.6891,23.5985,23.677,221100.0
2009-10-30 09:30:00,39.15,39.44,38.94,39.37,134200.0,23.6287,23.8037,23.502,23.7615,134200.0
2009-10-30 09:40:00,39.36,39.5,39.1,39.12,165700.0,23.7555,23.84,23.5985,23.6106,165700.0
2009-10-30 09:50:00,39.12,39.2,38.93,39.11,110200.0,23.6106,23.6589,23.4959,23.6046,110200.0
2009-10-30 10:00:00,39.1,39.33,39.09,39.21,162600.0,23.5985,23.7374,23.5925,23.6649,162600.0
2009-10-30 10:10:00,39.2,39.36,39.2,39.31,117200.0,23.6589,23.7555,23.6589,23.7253,117200.0
2009-10-30 10:20:00,39.31,39.38,39.17,39.23,99500.0,23.7253,23.7675,23.6408,23.677,99500.0
2009-10-30 10:30:00,39.22,39.22,39.0,39.15,95600.0,23.671,23.671,23.5382,23.6287,95600.0
2009-10-30 10:40:00,39.15,39.33,39.09,39.28,92600.0,23.6287,23.7374,23.5925,23.7072,92600.0
2009-10-30 10:50:00,39.27,39.53,39.26,39.43,159400.0,23.7011,23.8581,23.6951,23.7977,159400.0
2009-10-30 11:00:00,39.43,39.45,39.35,39.43,41200.0,23.7977,23.8098,23.7494,23.7977,41200.0
2009-10-30 11:10:00,39.43,39.53,39.3,39.32,140800.0,23.7977,23.8581,23.7192,23.7313,140800.0
2009-10-30 11:20:00,39.34,39.39,39.16,39.21,91600.0,23.7434,23.7736,23.6348,23.6649,91600.0
2009-10-30 11:30:00,39.2,39.2,38.95,39.0,66900.0,23.6589,23.6589,23.508,23.5382,66900.0
2009-10-30 11:40:00,39.03,39.05,38.94,38.95,42000.0,23.5563,23.5684,23.502,23.508,42000.0
2009-10-30 11:50:00,38.95,38.98,38.75,38.82,46200.0,23.508,23.5261,23.3873,23.4295,46200.0
2009-10-30 12:00:00,38.83,39.03,38.76,39.02,39000.0,23.4356,23.5563,23.3933,23.5503,39000.0
2009-10-30 12:10:00,38.98,39.05,38.9,38.95,57800.0,23.5261,23.5684,23.4778,23.508,57800.0
2009-10-30 12:20:00,38.95,39.01,38.74,38.81,82000.0,23.508,23.5442,23.3813,23.4235,82000.0
2009-10-30 12:30:00,38.82,39.09,38.82,39.04,80600.0,23.4295,23.5925,23.4295,23.5623,80600.0
2009-10-30 12:40:00,39.03,39.03,38.62,38.69,53400.0,23.5563,23.5563,23.3088,23.3511,53400.0
2009-10-30 12:50:00,38.7,38.74,38.52,38.52,59600.0,23.3571,23.3813,23.2485,23.2485,59600.0
2009-10-30 13:00:00,38.55,38.68,38.51,38.62,69400.0,23.2666,23.3451,23.2424,23.3088,69400.0
2009-10-30 13:10:00,38.6,38.74,38.5,38.52,122500.0,23.2968,23.3813,23.2364,23.2485,122500.0
2009-10-30 13:20:00,38.55,38.55,38.3,38.36,174500.0,23.2666,23.2666,23.1157,23.1519,174500.0
2009-10-30 13:30:00,38.35,38.39,38.18,38.32,93400.0,23.1459,23.17,23.0433,23.1278,93400.0
2009-10-30 13:40:00,38.31,38.42,38.28,38.38,55100.0,23.1217,23.1881,23.1036,23.164,55100.0
2009-10-30 13:50:00,38.38,38.4,38.2,38.2,85200.0,23.164,23.1761,23.0554,23.0554,85200.0
2009-10-30 14:00:00,38.19,38.45,38.19,38.42,165900.0,23.0493,23.2062,23.0493,23.1881,165900.0
2009-10-30 14:10:00,38.42,38.47,38.34,38.44,95800.0,23.1881,23.2183,23.1398,23.2002,95800.0
2009-10-30 14:20:00,38.45,38.51,38.34,38.5,77500.0,23.2062,23.2424,23.1398,23.2364,77500.0
2009-10-30 14:30:00,38.49,38.56,38.37,38.51,116300.0,23.2304,23.2726,23.158,23.2424,116300.0
2009-10-30 14:40:00,38.5,38.53,38.38,38.38,70900.0,23.2364,23.2545,23.164,23.164,70900.0
2009-10-30 14:50:00,38.37,38.5,38.33,38.42,53200.0,23.158,23.2364,23.1338,23.1881,53200.0
2009-10-30 15:00:00,38.4,38.4,38.06,38.15,217800.0,23.1761,23.1761,22.9709,23.0252,217800.0
2009-10-30 15:10:00,38.15,38.28,38.11,38.11,164600.0,23.0252,23.1036,23.001,23.001,164600.0
2009-10-30 15:20:00,38.11,38.31,38.11,38.26,106000.0,23.001,23.1217,23.001,23.0916,106000.0
2009-10-30 15:30:00,38.25,38.41,38.21,38.25,215300.0,23.0855,23.1821,23.0614,23.0855,215300.0
2009-10-30 15:40:00,38.26,38.42,38.26,38.39,166000.0,23.0916,23.1881,23.0916,23.17,166000.0
2009-10-30 15:50:00,38.4,38.4,38.16,38.18,280000.0,23.1761,23.1761,23.0312,23.0433,280000.0
2009-11-02 09:30:00,38.35,39.03,38.21,38.33,225000.0,23.1459,23.5563,23.0614,23.1338,225000.0
2009-11-02 09:40:00,38.35,38.46,38.01,38.13,146300.0,23.1459,23.2123,22.9407,23.0131,146300.0
2009-11-02 09:50:00,38.12,38.68,38.1,38.59,166000.0,23.0071,23.3451,22.995,23.2907,166000.0
2009-11-02 10:00:00,38.62,39.19,38.62,38.9,243500.0,23.3088,23.6529,23.3088,23.4778,243500.0
2009-11-02 10:10:00,38.9,39.1,38.9,39.1,163400.0,23.4778,23.5985,23.4778,23.5985,163400.0
2009-11-02 10:20:00,39.1,39.28,38.93,39.18,128600.0,23.5985,23.7072,23.4959,23.6468,128600.0
2009-11-02 10:30:00,39.19,39.32,39.12,39.18,152500.0,23.6529,23.7313,23.6106,23.6468,152500.0
2009-11-02 10:40:00,39.18,39.25,38.93,39.14,98100.0,23.6468,23.6891,23.4959,23.6227,98100.0
2009-11-02 10:50:00,39.13,39.22,38.91,38.91,53000.0,23.6166,23.671,23.4839,23.4839,53000.0
2009-11-02 11:00:00,38.91,39.02,38.85,39.02,71700.0,23.4839,23.5503,23.4477,23.5503,71700.0
2009-11-02 11:10:00,39.0,39.21,38.9,39.11,51300.0,23.5382,23.6649,23.4778,23.6046,51300.0
2009-11-02 11:20:00,39.12,39.25,38.94,39.01,64400.0,23.6106,23.6891,23.502,23.5442,64400.0
2009-11-02 11:30:00,39.02,39.14,38.95,39.1,77900.0,23.5503,23.6227,23.508,23.5985,77900.0
2009-11-02 11:40:00,39.1,39.22,39.07,39.19,69500.0,23.5985,23.671,23.5804,23.6529,69500.0
2009-11-02 11:50:00,39.19,39.28,39.08,39.16,46500.0,23.6529,23.7072,23.5865,23.6348,46500.0
2009-11-02 12:00:00,39.15,39.19,39.1,39.14,134000.0,23.6287,23.6529,23.5985,23.6227,134000.0
2009-11-02 12:10:00,39.14,39.16,39.04,39.1,82300.0,23.6227,23.6348,23.5623,23.5985,82300.0
2009-11-02 12:20:00,39.1,39.13,38.95,38.95,39900.0,23.5985,23.6166,23.508,23.508,39900.0
2009-11-02 12:30:00,38.96,38.97,38.76,38.84,51700.0,23.514,23.5201,23.3933,23.4416,51700.0
2009-11-02 12:40:00,38.85,38.85,38.65,38.74,54000.0,23.4477,23.4477,23.3269,23.3813,54000.0
2009-11-02 12:50:00,38.74,38.74,38.35,38.35,162700.0,23.3813,23.3813,23.1459,23.1459,162700.0
2009-11-02 13:00:00,38.35,38.72,38.3,38.72,74500.0,23.1459,23.3692,23.1157,23.3692,74500.0
2009-11-02 13:10:00,38.76,38.79,38.58,38.76,60800.0,23.3933,23.4114,23.2847,23.3933,60800.0
2009-11-02 13:20:00,38.76,38.85,38.68,38.78,51600.0,23.3933,23.4477,23.3451,23.4054,51600.0
2009-11-02 13:30:00,38.78,38.78,38.55,38.59,36000.0,23.4054,23.4054,23.2666,23.2907,36000.0
2009-11-02 13:40:00,38.6,38.72,38.54,38.58,65200.0,23.2968,23.3692,23.2606,23.2847,65200.0
2009-11-02 13:50:00,38.56,38.56,38.29,38.29,81900.0,23.2726,23.2726,23.1097,23.1097,81900.0
2009-11-02 14:00:00,38.3,38.37,38.22,38.33,102300.0,23.1157,23.158,23.0674,23.1338,102300.0
2009-11-02 14:10:00,38.32,38.55,38.32,38.5,108800.0,23.1278,23.2666,23.1278,23.2364,108800.0
2009-11-02 14:20:00,38.51,38.77,38.49,38.77,84100.0,23.2424,23.3994,23.2304,23.3994,84100.0
2009-11-02 14:30:00,38.77,38.86,38.72,38.78,76800.0,23.3994,23.4537,23.3692,23.4054,76800.0
2009-11-02 14:40:00,38.79,38.89,38.73,38.74,67700.0,23.4114,23.4718,23.3752,23.3813,67700.0
2009-11-02 14:50:00,38.74,38.88,38.61,38.74,63600.0,23.3813,23.4658,23.3028,23.3813,63600.0
2009-11-02 15:00:00,38.72,38.84,38.63,38.66,104100.0,23.3692,23.4416,23.3149,23.333,104100.0
2009-11-02 15:10:00,38.66,38.78,38.56,38.58,104000.0,23.333,23.4054,23.2726,23.2847,104000.0
2009-11-02 15:20:00,38.57,38.7,38.51,38.63,142600.0,23.2787,23.3571,23.2424,23.3149,142600.0
2009-11-02 15:30:00,38.63,38.81,38.6,38.78,122500.0,23.3149,23.4235,23.2968,23.4054,122500.0
2009-11-02 15:40:00,38.79,38.89,38.78,38.82,116400.0,23.4114,23.4718,23.4054,23.4295,116400.0
2009-11-02 15:50:00,38.83,38.92,38.81,38.86,182200.0,23.4356,23.4899,23.4235,23.4537,182200.0
2009-11-03 09:30:00,38.54,39.12,38.54,39.12,128800.0,23.2606,23.6106,23.2606,23.6106,128800.0
2009-11-03 09:40:00,39.12,39.54,39.11,39.22,193600.0,23.6106,23.8641,23.6046,23.671,193600.0
2009-11-03 09:50:00,39.22,39.38,39.11,39.11,162100.0,23.671,23.7675,23.6046,23.6046,162100.0
2009-11-03 10:00:00,39.13,39.28,38.95,39.11,130400.0,23.6166,23.7072,23.508,23.6046,130400.0
2009-11-03 10:10:00,39.11,39.17,38.64,38.75,297500.0,23.6046,23.6408,23.3209,23.3873,297500.0
2009-11-03 10:20:00,38.74,38.79,38.32,38.41,177300.0,23.3813,23.4114,23.1278,23.1821,177300.0
2009-11-03 10:30:00,38.41,38.63,38.4,38.44,231900.0,23.1821,23.3149,23.1761,23.2002,231900.0
2009-11-03 10:40:00,38.44,38.81,38.44,38.74,119800.0,23.2002,23.4235,23.2002,23.3813,119800.0
2009-11-03 10:50:00,38.73,38.83,38.67,38.8,108400.0,23.3752,23.4356,23.339,23.4175,108400.0
2009-11-03 11:00:00,38.81,38.96,38.81,38.88,166300.0,23.4235,23.514,23.4235,23.4658,166300.0
2009-11-03 11:10:00,38.87,39.05,38.8,38.91,124100.0,23.4597,23.5684,23.4175,23.4839,124100.0
2009-11-03 11:20:00,38.9,39.07,38.9,38.97,159400.0,23.4778,23.5804,23.4778,23.5201,159400.0
2009-11-03 11:30:00,38.98,39.07,38.83,38.9,97200.0,23.5261,23.5804,23.4356,23.4778,97200.0
2009-11-03 11:40:00,38.9,38.97,38.79,38.96,55900.0,23.4778,23.5201,23.4114,23.514,55900.0
2009-11-03 11:50:00,38.96,39.14,38.91,39.04,87100.0,23.514,23.6227,23.4839,23.5623,87100.0
2009-11-03 12:00:00,39.05,39.15,38.99,39.13,96400.0,23.5684,23.6287,23.5321,23.6166,96400.0
2009-11-03 12:10:00,39.12,39.15,39.0,39.0,42000.0,23.6106,23.6287,23.5382,23.5382,42000.0
2009-11-03 12:20:00,39.01,39.24,38.98,39.19,95100.0,23.5442,23.683,23.5261,23.6529,95100.0
2009-11-03 12:30:00,39.18,39.38,39.18,39.31,82500.0,23.6468,23.7675,23.6468,23.7253,82500.0
2009-11-03 12:40:00,39.31,39.36,39.1,39.13,80200.0,23.7253,23.7555,23.5985,23.6166,80200.0
2009-11-03 12:50:00,39.14,39.16,39.05,39.09,97400.0,23.6227,23.6348,23.5684,23.5925,97400.0
2009-11-03 13:00:00,39.09,39.24,38.97,39.09,91500.0,23.5925,23.683,23.5201,23.5925,91500.0
2009-11-03 13:10:00,39.08,39.19,39.02,39.12,56100.0,23.5865,23.6529,23.5503,23.6106,56100.0
2009-11-03 13:20:00,39.12,39.17,39.03,39.12,87000.0,23.6106,23.6408,23.5563,23.6106,87000.0
2009-11-03 13:30:00,39.11,39.35,39.11,39.28,137000.0,23.6046,23.7494,23.6046,23.7072,137000.0
2009-11-03 13:40:00,39.28,39.28,39.12,39.24,64800.0,23.7072,23.7072,23.6106,23.683,64800.0
2009-11-03 13:50:00,39.26,39.38,39.19,39.38,67400.0,23.6951,23.7675,23.6529,23.7675,67400.0
2009-11-03 14:00:00,39.39,39.46,39.37,39.41,56700.0,23.7736,23.8158,23.7615,23.7856,56700.0
2009-11-03 14:10:00,39.42,39.44,39.33,39.34,66200.0,23.7917,23.8037,23.7374,23.7434,66200.0
2009-11-03 14:20:00,39.34,39.42,39.28,39.31,58400.0,23.7434,23.7917,23.7072,23.7253,58400.0
2009-11-03 14:30:00,39.29,39.43,39.18,39.23,74700.0,23.7132,23.7977,23.6468,23.677,74700.0
2009-11-03 14:40:00,39.24,39.31,39.19,39.3,64000.0,23.683,23.7253,23.6529,23.7192,64000.0
2009-11-03 14:50:00,39.3,39.32,39.17,39.25,133300.0,23.7192,23.7313,23.6408,23.6891,133300.0
2009-11-03 15:00:00,39.25,39.32,39.16,39.23,85800.0,23.6891,23.7313,23.6348,23.677,85800.0
2009-11-03 15:10:00,39.21,39.33,39.2,39.27,119700.0,23.6649,23.7374,23.6589,23.7011,119700.0
2009-11-03 15:20:00,39.27,39.33,39.19,39.29,90400.0,23.7011,23.7374,23.6529,23.7132,90400.0
2009-11-03 15:30:00,39.31,39.4,39.3,39.4,150200.0,23.7253,23.7796,23.7192,23.7796,150200.0
2009-11-03 15:40:00,39.39,39.42,39.25,39.3,199300.0,23.7736,23.7917,23.6891,23.7192,199300.0
2009-11-03 15:50:00,39.3,39.34,39.24,39.32,355900.0,23.7192,23.7434,23.683,23.7313,355900.0
2009-11-04 09:30:00,39.65,39.65,39.33,39.36,121400.0,23.9305,23.9305,23.7374,23.7555,121400.0
2009-11-04 09:40:00,39.35,39.39,39.11,39.11,154700.0,23.7494,23.7736,23.6046,23.6046,154700.0
2009-11-04 09:50:00,39.13,39.2,38.93,39.16,164000.0,23.6166,23.6589,23.4959,23.6348,164000.0
2009-11-04 10:00:00,39.15,39.39,39.05,39.38,216800.0,23.6287,23.7736,23.5684,23.7675,216800.0
2009-11-04 10:10:00,39.39,39.54,39.39,39.54,108500.0,23.7736,23.8641,23.7736,23.8641,108500.0
2009-11-04 10:20:00,39.54,39.65,39.54,39.61,91600.0,23.8641,23.9305,23.8641,23.9063,91600.0
2009-11-04 10:30:00,39.61,39.84,39.42,39.44,203200.0,23.9063,24.0452,23.7917,23.8037,203200.0
2009-11-04 10:40:00,39.43,39.52,39.36,39.48,77600.0,23.7977,23.852,23.7555,23.8279,77600.0
2009-11-04 10:50:00,39.48,39.67,39.48,39.67,75800.0,23.8279,23.9426,23.8279,23.9426,75800.0
2009-11-04 11:00:00,39.67,39.68,39.54,39.6,34300.0,23.9426,23.9486,23.8641,23.9003,34300.0
2009-11-04 11:10:00,39.59,39.66,39.57,39.59,35600.0,23.8943,23.9365,23.8822,23.8943,35600.0
2009-11-04 11:20:00,39.59,39.67,39.59,39.65,28500.0,23.8943,23.9426,23.8943,23.9305,28500.0
2009-11-04 11:30:00,39.65,39.65,39.54,39.55,43100.0,23.9305,23.9305,23.8641,23.8701,43100.0
2009-11-04 11:40:00,39.56,39.62,39.54,39.61,44400.0,23.8762,23.9124,23.8641,23.9063,44400.0
2009-11-04 11:50:00,39.61,39.67,39.53,39.55,41500.0,23.9063,23.9426,23.8581,23.8701,41500.0
2009-11-04 12:00:00,39.54,39.64,39.53,39.58,64600.0,23.8641,23.9245,23.8581,23.8882,64600.0
2009-11-04 12:10:00,39.57,39.58,39.47,39.54,31800.0,23.8822,23.8882,23.8219,23.8641,31800.0
2009-11-04 12:20:00,39.53,39.58,39.49,39.55,35800.0,23.8581,23.8882,23.8339,23.8701,35800.0
2009-11-04 12:30:00,39.55,39.63,39.54,39.63,32200.0,23.8701,23.9184,23.8641,23.9184,32200.0
2009-11-04 12:40:00,39.63,39.68,39.52,39.53,40900.0,23.9184,23.9486,23.852,23.8581,40900.0
2009-11-04 12:50:00,39.52,39.54,39.48,39.49,40900.0,23.852,23.8641,23.8279,23.8339,40900.0
2009-11-04 13:00:00,39.49,39.5,39.39,39.45,48500.0,23.8339,23.84,23.7736,23.8098,48500.0
2009-11-04 13:10:00,39.45,39.54,39.45,39.5,22800.0,23.8098,23.8641,23.8098,23.84,22800.0
2009-11-04 13:20:00,39.51,39.52,39.37,39.42,37300.0,23.846,23.852,23.7615,23.7917,37300.0
2009-11-04 13:30:00,39.42,39.44,39.37,39.37,46300.0,23.7917,23.8037,23.7615,23.7615,46300.0
2009-11-04 13:40:00,39.38,39.38,39.31,39.33,68300.0,23.7675,23.7675,23.7253,23.7374,68300.0
2009-11-04 13:50:00,39.33,39.34,39.27,39.31,74400.0,23.7374,23.7434,23.7011,23.7253,74400.0
2009-11-04 14:00:00,39.31,39.48,39.31,39.48,53100.0,23.7253,23.8279,23.7253,23.8279,53100.0
2009-11-04 14:10:00,39.47,39.7,39.35,39.35,84500.0,23.8219,23.9607,23.7494,23.7494,84500.0
2009-11-04 14:20:00,39.35,39.62,39.22,39.28,184500.0,23.7494,23.9124,23.671,23.7072,184500.0
2009-11-04 14:30:00,39.25,39.54,39.2,39.44,168200.0,23.6891,23.8641,23.6589,23.8037,168200.0
2009-11-04 14:40:00,39.42,39.54,39.35,39.46,163900.0,23.7917,23.8641,23.7494,23.8158,163900.0
2009-11-04 14:50:00,39.46,39.5,39.29,39.44,92200.0,23.8158,23.84,23.7132,23.8037,92200.0
2009-11-04 15:00:00,39.41,39.44,39.25,39.34,93100.0,23.7856,23.8037,23.6891,23.7434,93100.0
2009-11-04 15:10:00,39.35,39.44,39.26,39.39,95000.0,23.7494,23.8037,23.6951,23.7736,95000.0
2009-11-04 15:20:00,39.39,39.45,39.31,39.37,58000.0,23.7736,23.8098,23.7253,23.7615,58000.0
2009-11-04 15:30:00,39.37,39.38,39.01,39.07,180100.0,23.7615,23.7675,23.5442,23.5804,180100.0
2009-11-04 15:40:00,39.07,39.09,38.95,38.96,247200.0,23.5804,23.5925,23.508,23.514,247200.0
2009-11-04 15:50:00,38.95,39.01,38.85,38.96,324200.0,23.508,23.5442,23.4477,23.514,324200.0
2009-11-05 09:30:00,38.48,39.07,38.48,38.91,169400.0,23.2243,23.5804,23.2243,23.4839,169400.0
2009-11-05 09:40:00,38.84,39.24,38.8,39.19,176700.0,23.4416,23.683,23.4175,23.6529,176700.0
2009-11-05 09:50:00,39.19,39.42,39.19,39.28,136100.0,23.6529,23.7917,23.6529,23.7072,136100.0
2009-11-05 10:00:00,39.29,39.42,39.11,39.14,165500.0,23.7132,23.7917,23.6046,23.6227,165500.0
2009-11-05 10:10:00,39.15,39.22,39.09,39.13,104400.0,23.6287,23.671,23.5925,23.6166,104400.0
2009-11-05 10:20:00,39.12,39.34,39.12,39.31,111400.0,23.6106,23.7434,23.6106,23.7253,111400.0
2009-11-05 10:30:00,39.31,39.6,39.3,39.6,143000.0,23.7253,23.9003,23.7192,23.9003,143000.0
2009-11-05 10:40:00,39.6,40.02,39.59,40.01,307600.0,23.9003,24.1538,23.8943,24.1478,307600.0
2009-11-05 10:50:00,40.01,40.13,39.99,40.08,224100.0,24.1478,24.2202,24.1357,24.19,224100.0
2009-11-05 11:00:00,40.09,40.11,39.94,40.03,156700.0,24.196,24.2081,24.1055,24.1598,156700.0
2009-11-05 11:10:00,40.03,40.13,40.0,40.09,168500.0,24.1598,24.2202,24.1417,24.196,168500.0
2009-11-05 11:20:00,40.08,40.22,40.07,40.2,157200.0,24.19,24.2745,24.184,24.2624,157200.0
2009-11-05 11:30:00,40.2,40.3,40.1,40.1,201500.0,24.2624,24.3228,24.2021,24.2021,201500.0
2009-11-05 11:40:00,40.11,40.14,39.87,39.89,187700.0,24.2081,24.2262,24.0633,24.0753,187700.0
2009-11-05 11:50:00,39.89,39.95,39.84,39.9,111600.0,24.0753,24.1116,24.0452,24.0814,111600.0
2009-11-05 12:00:00,39.9,39.99,39.84,39.84,126400.0,24.0814,24.1357,24.0452,24.0452,126400.0
2009-11-05 12:10:00,39.85,39.86,39.73,39.8,47400.0,24.0512,24.0572,23.9788,24.021,47400.0
2009-11-05 12:20:00,39.8,39.81,39.68,39.71,47800.0,24.021,24.0271,23.9486,23.9667,47800.0
2009-11-05 12:30:00,39.7,39.89,39.68,39.87,75900.0,23.9607,24.0753,23.9486,24.0633,75900.0
2009-11-05 12:40:00,39.87,39.99,39.84,39.96,88600.0,24.0633,24.1357,24.0452,24.1176,88600.0
2009-11-05 12:50:00,39.95,39.96,39.88,39.95,62200.0,24.1116,24.1176,24.0693,24.1116,62200.0
2009-11-05 13:00:00,39.96,39.98,39.83,39.83,92400.0,24.1176,24.1297,24.0391,24.0391,92400.0
2009-11-05 13:10:00,39.82,39.95,39.8,39.92,107400.0,24.0331,24.1116,24.021,24.0934,107400.0
2009-11-05 13:20:00,39.92,39.95,39.85,39.85,71600.0,24.0934,24.1116,24.0512,24.0512,71600.0
2009-11-05 13:30:00,39.85,39.96,39.85,39.92,81200.0,24.0512,24.1176,24.0512,24.0934,81200.0
2009-11-05 13:40:00,39.92,40.04,39.91,40.02,79000.0,24.0934,24.1659,24.0874,24.1538,79000.0
2009-11-05 13:50:00,40.02,40.08,39.87,40.0,379100.0,24.1538,24.19,24.0633,24.1417,379100.0
2009-11-05 14:00:00,40.0,40.11,39.96,40.1,149600.0,24.1417,24.2081,24.1176,24.2021,149600.0
2009-11-05 14:10:00,40.1,40.19,40.02,40.15,157800.0,24.2021,24.2564,24.1538,24.2323,157800.0
2009-11-05 14:20:00,40.14,40.28,40.12,40.19,149900.0,24.2262,24.3107,24.2142,24.2564,149900.0
2009-11-05 14:30:00,40.2,40.21,40.1,40.1,110000.0,24.2624,24.2685,24.2021,24.2021,110000.0
2009-11-05 14:40:00,40.1,40.23,40.09,40.21,93000.0,24.2021,24.2805,24.196,24.2685,93000.0
2009-11-05 14:50:00,40.21,40.26,40.17,40.25,114200.0,24.2685,24.2986,24.2443,24.2926,114200.0
2009-11-05 15:00:00,40.25,40.25,40.09,40.17,161400.0,24.2926,24.2926,24.196,24.2443,161400.0
2009-11-05 15:10:00,40.16,40.19,40.09,40.14,147100.0,24.2383,24.2564,24.196,24.2262,147100.0
2009-11-05 15:20:00,40.14,40.15,39.99,40.09,159600.0,24.2262,24.2323,24.1357,24.196,159600.0
2009-11-05 15:30:00,40.09,40.09,40.01,40.04,194600.0,24.196,24.196,24.1478,24.1659,194600.0
2009-11-05 15:40:00,40.05,40.09,40.0,40.06,235700.0,24.1719,24.196,24.1417,24.1779,235700.0
2009-11-05 15:50:00,40.06,40.16,40.03,40.05,767500.0,24.1779,24.2383,24.1598,24.1719,767500.0
2009-11-06 09:30:00,39.99,40.28,39.75,40.21,145100.0,24.1357,24.3107,23.9908,24.2685,145100.0
2009-11-06 09:40:00,40.21,40.5,40.2,40.45,137400.0,24.2685,24.4435,24.2624,24.4133,137400.0
2009-11-06 09:50:00,40.45,40.47,40.27,40.34,166700.0,24.4133,24.4254,24.3047,24.3469,166700.0
2009-11-06 10:00:00,40.34,40.42,40.18,40.19,116200.0,24.3469,24.3952,24.2504,24.2564,116200.0
2009-11-06 10:10:00,40.18,40.24,40.14,40.16,97800.0,24.2504,24.2866,24.2262,24.2383,97800.0
2009-11-06 10:20:00,40.15,40.27,39.98,40.0,185400.0,24.2323,24.3047,24.1297,24.1417,185400.0
2009-11-06 10:30:00,39.99,40.0,39.8,39.91,165700.0,24.1357,24.1417,24.021,24.0874,165700.0
2009-11-06 10:40:00,39.92,39.95,39.65,39.88,226700.0,24.0934,24.1116,23.9305,24.0693,226700.0
2009-11-06 10:50:00,39.87,40.09,39.84,40.06,119200.0,24.0633,24.196,24.0452,24.1779,119200.0
2009-11-06 11:00:00,40.05,40.25,40.02,40.23,55800.0,24.1719,24.2926,24.1538,24.2805,55800.0
2009-11-06 11:10:00,40.22,40.23,40.08,40.15,37100.0,24.2745,24.2805,24.19,24.2323,37100.0
2009-11-06 11:20:00,40.15,40.25,40.09,40.17,54300.0,24.2323,24.2926,24.196,24.2443,54300.0
2009-11-06 11:30:00,40.17,40.35,40.14,40.31,48100.0,24.2443,24.353,24.2262,24.3288,48100.0
2009-11-06 11:40:00,40.31,40.43,40.27,40.32,95100.0,24.3288,24.4013,24.3047,24.3349,95100.0
2009-11-06 11:50:00,40.32,40.33,40.18,40.25,74900.0,24.3349,24.3409,24.2504,24.2926,74900.0
2009-11-06 12:00:00,40.25,40.32,40.25,40.27,17200.0,24.2926,24.3349,24.2926,24.3047,17200.0
2009-11-06 12:10:00,40.28,40.41,40.28,40.4,79000.0,24.3107,24.3892,24.3107,24.3831,79000.0
2009-11-06 12:20:00,40.4,40.45,40.35,40.35,47400.0,24.3831,24.4133,24.353,24.353,47400.0
2009-11-06 12:30:00,40.36,40.42,40.34,40.4,39300.0,24.359,24.3952,24.3469,24.3831,39300.0
2009-11-06 12:40:00,40.41,40.41,40.24,40.24,38700.0,24.3892,24.3892,24.2866,24.2866,38700.0
2009-11-06 12:50:00,40.24,40.36,40.24,40.29,32300.0,24.2866,24.359,24.2866,24.3168,32300.0
2009-11-06 13:00:00,40.29,40.38,40.24,40.35,43700.0,24.3168,24.3711,24.2866,24.353,43700.0
2009-11-06 13:10:00,40.36,40.5,40.33,40.5,31900.0,24.359,24.4435,24.3409,24.4435,31900.0
2009-11-06 13:20:00,40.5,40.54,40.4,40.43,42500.0,24.4435,24.4676,24.3831,24.4013,42500.0
2009-11-06 13:30:00,40.43,40.52,40.37,40.42,33100.0,24.4013,24.4556,24.365,24.3952,33100.0
2009-11-06 13:40:00,40.42,40.52,40.37,40.41,30200.0,24.3952,24.4556,24.365,24.3892,30200.0
2009-11-06 13:50:00,40.43,40.46,40.35,40.39,27900.0,24.4013,24.4194,24.353,24.3771,27900.0
2009-11-06 14:00:00,40.39,40.39,40.26,40.34,54400.0,24.3771,24.3771,24.2986,24.3469,54400.0
2009-11-06 14:10:00,40.33,40.36,40.31,40.32,22200.0,24.3409,24.359,24.3288,24.3349,22200.0
2009-11-06 14:20:00,40.31,40.36,40.3,40.33,57200.0,24.3288,24.359,24.3228,24.3409,57200.0
2009-11-06 14:30:00,40.33,40.38,40.31,40.36,32000.0,24.3409,24.3711,24.3288,24.359,32000.0
2009-11-06 14:40:00,40.36,40.4,40.3,40.35,39700.0,24.359,24.3831,24.3228,24.353,39700.0
2009-11-06 14:50:00,40.34,40.36,40.22,40.25,67800.0,24.3469,24.359,24.2745,24.2926,67800.0
2009-11-06 15:00:00,40.27,40.28,40.19,40.2,157700.0,24.3047,24.3107,24.2564,24.2624,157700.0
2009-11-06 15:10:00,40.2,40.22,40.17,40.21,105500.0,24.2624,24.2745,24.2443,24.2685,105500.0
2009-11-06 15:20:00,40.21,40.29,40.17,40.29,113800.0,24.2685,24.3168,24.2443,24.3168,113800.0
2009-11-06 15:30:00,40.29,40.33,40.28,40.33,70500.0,24.3168,24.3409,24.3107,24.3409,70500.0
2009-11-06 15:40:00,40.33,40.33,40.33,40.33,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2009-11-06 15:50:00,40.33,40.33,40.33,40.33,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2009-11-09 09:30:00,40.51,40.6,40.3,40.39,144800.0,24.4495,24.5039,24.3228,24.3771,144800.0
2009-11-09 09:40:00,40.41,40.68,40.41,40.62,176100.0,24.3892,24.5521,24.3892,24.5159,176100.0
2009-11-09 09:50:00,40.63,40.73,40.47,40.73,245400.0,24.522,24.5823,24.4254,24.5823,245400.0
2009-11-09 10:00:00,40.74,41.02,40.74,41.0,237400.0,24.5883,24.7573,24.5883,24.7453,237400.0
2009-11-09 10:10:00,40.99,41.22,40.99,41.19,188600.0,24.7392,24.8781,24.7392,24.8599,188600.0
2009-11-09 10:20:00,41.18,41.28,41.06,41.14,173600.0,24.8539,24.9143,24.7815,24.8298,173600.0
2009-11-09 10:30:00,41.13,41.17,41.06,41.12,110800.0,24.8237,24.8479,24.7815,24.8177,110800.0
2009-11-09 10:40:00,41.13,41.41,41.12,41.4,225000.0,24.8237,24.9927,24.8177,24.9867,225000.0
2009-11-09 10:50:00,41.39,41.5,41.35,41.38,175100.0,24.9807,25.047,24.9565,24.9746,175100.0
2009-11-09 11:00:00,41.39,41.41,41.34,41.41,105200.0,24.9807,24.9927,24.9505,24.9927,105200.0
2009-11-09 11:10:00,41.41,41.5,41.37,41.46,137800.0,24.9927,25.047,24.9686,25.0229,137800.0
2009-11-09 11:20:00,41.46,41.52,41.4,41.51,108000.0,25.0229,25.0591,24.9867,25.0531,108000.0
2009-11-09 11:30:00,41.51,41.63,41.48,41.61,157300.0,25.0531,25.1255,25.035,25.1134,157300.0
2009-11-09 11:40:00,41.62,41.62,41.54,41.57,66300.0,25.1195,25.1195,25.0712,25.0893,66300.0
2009-11-09 11:50:00,41.58,41.6,41.54,41.6,80200.0,25.0953,25.1074,25.0712,25.1074,80200.0
2009-11-09 12:00:00,41.59,41.65,41.57,41.63,109600.0,25.1014,25.1376,25.0893,25.1255,109600.0
2009-11-09 12:10:00,41.63,41.63,41.54,41.58,61900.0,25.1255,25.1255,25.0712,25.0953,61900.0
2009-11-09 12:20:00,41.6,41.6,41.5,41.5,68300.0,25.1074,25.1074,25.047,25.047,68300.0
2009-11-09 12:30:00,41.51,41.53,41.44,41.53,83500.0,25.0531,25.0651,25.0108,25.0651,83500.0
2009-11-09 12:40:00,41.54,41.63,41.52,41.54,88800.0,25.0712,25.1255,25.0591,25.0712,88800.0
2009-11-09 12:50:00,41.54,41.57,41.49,41.57,56500.0,25.0712,25.0893,25.041,25.0893,56500.0
2009-11-09 13:00:00,41.57,41.7,41.56,41.65,102700.0,25.0893,25.1678,25.0833,25.1376,102700.0
2009-11-09 13:10:00,41.65,41.69,41.65,41.65,76900.0,25.1376,25.1617,25.1376,25.1376,76900.0
2009-11-09 13:20:00,41.65,41.69,41.61,41.67,43400.0,25.1376,25.1617,25.1134,25.1496,43400.0
2009-11-09 13:30:00,41.68,41.75,41.65,41.74,60000.0,25.1557,25.1979,25.1376,25.1919,60000.0
2009-11-09 13:40:00,41.74,41.86,41.7,41.77,128700.0,25.1919,25.2643,25.1678,25.21,128700.0
2009-11-09 13:50:00,41.77,41.79,41.69,41.76,63200.0,25.21,25.2221,25.1617,25.204,63200.0
2009-11-09 14:00:00,41.75,41.81,41.71,41.77,77700.0,25.1979,25.2341,25.1738,25.21,77700.0
2009-11-09 14:10:00,41.77,41.78,41.65,41.66,73000.0,25.21,25.216,25.1376,25.1436,73000.0
2009-11-09 14:20:00,41.67,41.7,41.63,41.7,136100.0,25.1496,25.1678,25.1255,25.1678,136100.0
2009-11-09 14:30:00,41.7,41.78,41.67,41.67,88800.0,25.1678,25.216,25.1496,25.1496,88800.0
2009-11-09 14:40:00,41.68,41.77,41.67,41.71,80300.0,25.1557,25.21,25.1496,25.1738,80300.0
2009-11-09 14:50:00,41.71,41.72,41.65,41.67,70200.0,25.1738,25.1798,25.1376,25.1496,70200.0
2009-11-09 15:00:00,41.69,41.74,41.67,41.7,96700.0,25.1617,25.1919,25.1496,25.1678,96700.0
2009-11-09 15:10:00,41.71,41.77,41.68,41.77,103700.0,25.1738,25.21,25.1557,25.21,103700.0
2009-11-09 15:20:00,41.76,41.78,41.65,41.69,221800.0,25.204,25.216,25.1376,25.1617,221800.0
2009-11-09 15:30:00,41.68,41.72,41.63,41.66,204900.0,25.1557,25.1798,25.1255,25.1436,204900.0
2009-11-09 15:40:00,41.65,41.75,41.6,41.68,163500.0,25.1376,25.1979,25.1074,25.1557,163500.0
2009-11-09 15:50:00,41.69,41.77,41.68,41.77,274300.0,25.1617,25.21,25.1557,25.21,274300.0
2009-11-10 09:30:00,41.56,41.98,41.5,41.95,201100.0,25.0833,25.3367,25.047,25.3186,201100.0
2009-11-10 09:40:00,41.92,41.96,41.75,41.85,133500.0,25.3005,25.3247,25.1979,25.2583,133500.0
2009-11-10 09:50:00,41.84,42.05,41.84,41.93,249800.0,25.2522,25.379,25.2522,25.3066,249800.0
2009-11-10 10:00:00,41.93,42.0,41.84,41.93,150800.0,25.3066,25.3488,25.2522,25.3066,150800.0
2009-11-10 10:10:00,41.95,42.05,41.9,41.94,139900.0,25.3186,25.379,25.2885,25.3126,139900.0
2009-11-10 10:20:00,41.94,42.15,41.94,42.13,157800.0,25.3126,25.4393,25.3126,25.4273,157800.0
2009-11-10 10:30:00,42.13,42.16,42.03,42.06,195400.0,25.4273,25.4454,25.3669,25.385,195400.0
2009-11-10 10:40:00,42.06,42.12,41.85,41.85,221100.0,25.385,25.4212,25.2583,25.2583,221100.0
2009-11-10 10:50:00,41.85,41.91,41.77,41.84,259100.0,25.2583,25.2945,25.21,25.2522,259100.0
2009-11-10 11:00:00,41.84,41.89,41.61,41.62,202700.0,25.2522,25.2824,25.1134,25.1195,202700.0
2009-11-10 11:10:00,41.62,41.8,41.6,41.78,105000.0,25.1195,25.2281,25.1074,25.216,105000.0
2009-11-10 11:20:00,41.8,41.87,41.79,41.81,40900.0,25.2281,25.2704,25.2221,25.2341,40900.0
2009-11-10 11:30:00,41.81,41.85,41.67,41.78,86200.0,25.2341,25.2583,25.1496,25.216,86200.0
2009-11-10 11:40:00,41.78,41.83,41.75,41.82,38600.0,25.216,25.2462,25.1979,25.2402,38600.0
2009-11-10 11:50:00,41.83,41.83,41.68,41.68,78000.0,25.2462,25.2462,25.1557,25.1557,78000.0
2009-11-10 12:00:00,41.67,41.7,41.6,41.61,90600.0,25.1496,25.1678,25.1074,25.1134,90600.0
2009-11-10 12:10:00,41.61,41.69,41.59,41.59,72200.0,25.1134,25.1617,25.1014,25.1014,72200.0
2009-11-10 12:20:00,41.59,41.62,41.51,41.51,47400.0,25.1014,25.1195,25.0531,25.0531,47400.0
2009-11-10 12:30:00,41.51,41.64,41.5,41.6,89000.0,25.0531,25.1315,25.047,25.1074,89000.0
2009-11-10 12:40:00,41.61,41.7,41.58,41.63,39200.0,25.1134,25.1678,25.0953,25.1255,39200.0
2009-11-10 12:50:00,41.64,41.8,41.63,41.8,62200.0,25.1315,25.2281,25.1255,25.2281,62200.0
2009-11-10 13:00:00,41.8,41.85,41.78,41.83,107000.0,25.2281,25.2583,25.216,25.2462,107000.0
2009-11-10 13:10:00,41.84,41.9,41.78,41.88,113600.0,25.2522,25.2885,25.216,25.2764,113600.0
2009-11-10 13:20:00,41.88,41.88,41.66,41.79,82900.0,25.2764,25.2764,25.1436,25.2221,82900.0
2009-11-10 13:30:00,41.78,41.88,41.75,41.8,36200.0,25.216,25.2764,25.1979,25.2281,36200.0
2009-11-10 13:40:00,41.8,41.84,41.73,41.82,35100.0,25.2281,25.2522,25.1859,25.2402,35100.0
2009-11-10 13:50:00,41.82,41.93,41.81,41.9,86000.0,25.2402,25.3066,25.2341,25.2885,86000.0
2009-11-10 14:00:00,41.9,41.96,41.85,41.95,69600.0,25.2885,25.3247,25.2583,25.3186,69600.0
2009-11-10 14:10:00,41.95,41.99,41.91,41.91,46600.0,25.3186,25.3428,25.2945,25.2945,46600.0
2009-11-10 14:20:00,41.92,42.15,41.9,42.14,147800.0,25.3005,25.4393,25.2885,25.4333,147800.0
2009-11-10 14:30:00,42.12,42.17,42.09,42.11,105600.0,25.4212,25.4514,25.4031,25.4152,105600.0
2009-11-10 14:40:00,42.11,42.14,42.06,42.11,82300.0,25.4152,25.4333,25.385,25.4152,82300.0
2009-11-10 14:50:00,42.12,42.12,42.04,42.05,75000.0,25.4212,25.4212,25.373,25.379,75000.0
2009-11-10 15:00:00,42.06,42.08,41.99,42.07,174700.0,25.385,25.3971,25.3428,25.3911,174700.0
2009-11-10 15:10:00,42.07,42.25,42.06,42.24,170800.0,25.3911,25.4997,25.385,25.4937,170800.0
2009-11-10 15:20:00,42.25,42.28,42.16,42.22,103700.0,25.4997,25.5178,25.4454,25.4816,103700.0
2009-11-10 15:30:00,42.23,42.24,42.1,42.16,142900.0,25.4876,25.4937,25.4092,25.4454,142900.0
2009-11-10 15:40:00,42.17,42.21,42.13,42.21,193800.0,25.4514,25.4756,25.4273,25.4756,193800.0
2009-11-10 15:50:00,42.2,42.26,42.15,42.24,579500.0,25.4695,25.5057,25.4393,25.4937,579500.0
2009-11-11 09:30:00,42.61,42.64,42.37,42.45,168900.0,25.717,25.7351,25.5721,25.6204,168900.0
2009-11-11 09:40:00,42.45,42.6,42.41,42.45,111100.0,25.6204,25.7109,25.5963,25.6204,111100.0
2009-11-11 09:50:00,42.45,42.62,42.38,42.6,143800.0,25.6204,25.723,25.5782,25.7109,143800.0
2009-11-11 10:00:00,42.58,42.82,42.57,42.82,214700.0,25.6989,25.8437,25.6928,25.8437,214700.0
2009-11-11 10:10:00,42.83,42.99,42.8,42.97,173200.0,25.8498,25.9463,25.8316,25.9343,173200.0
2009-11-11 10:20:00,42.97,43.07,42.94,42.98,237900.0,25.9343,25.9946,25.9161,25.9403,237900.0
2009-11-11 10:30:00,42.98,42.99,42.71,42.82,125600.0,25.9403,25.9463,25.7773,25.8437,125600.0
2009-11-11 10:40:00,42.81,42.85,42.66,42.7,132700.0,25.8377,25.8618,25.7472,25.7713,132700.0
2009-11-11 10:50:00,42.7,42.7,42.45,42.57,176300.0,25.7713,25.7713,25.6204,25.6928,176300.0
2009-11-11 11:00:00,42.56,42.58,42.4,42.42,84300.0,25.6868,25.6989,25.5902,25.6023,84300.0
2009-11-11 11:10:00,42.42,42.48,42.3,42.42,95500.0,25.6023,25.6385,25.5299,25.6023,95500.0
2009-11-11 11:20:00,42.44,42.5,42.36,42.48,81000.0,25.6144,25.6506,25.5661,25.6385,81000.0
2009-11-11 11:30:00,42.48,42.51,42.46,42.51,51100.0,25.6385,25.6566,25.6264,25.6566,51100.0
2009-11-11 11:40:00,42.5,42.51,42.35,42.35,44400.0,25.6506,25.6566,25.5601,25.5601,44400.0
2009-11-11 11:50:00,42.35,42.35,41.98,42.03,292600.0,25.5601,25.5601,25.3367,25.3669,292600.0
2009-11-11 12:00:00,42.04,42.08,41.91,41.97,172500.0,25.373,25.3971,25.2945,25.3307,172500.0
2009-11-11 12:10:00,41.97,42.0,41.91,41.96,109400.0,25.3307,25.3488,25.2945,25.3247,109400.0
2009-11-11 12:20:00,41.95,42.12,41.95,42.12,55000.0,25.3186,25.4212,25.3186,25.4212,55000.0
2009-11-11 12:30:00,42.13,42.38,42.12,42.35,125400.0,25.4273,25.5782,25.4212,25.5601,125400.0
2009-11-11 12:40:00,42.34,42.35,42.2,42.21,82300.0,25.554,25.5601,25.4695,25.4756,82300.0
2009-11-11 12:50:00,42.21,42.28,42.2,42.22,50600.0,25.4756,25.5178,25.4695,25.4816,50600.0
2009-11-11 13:00:00,42.22,42.35,42.22,42.33,37000.0,25.4816,25.5601,25.4816,25.548,37000.0
2009-11-11 13:10:00,42.32,42.33,42.24,42.29,32300.0,25.5419,25.548,25.4937,25.5238,32300.0
2009-11-11 13:20:00,42.28,42.33,42.21,42.21,29800.0,25.5178,25.548,25.4756,25.4756,29800.0
2009-11-11 13:30:00,42.21,42.26,42.11,42.12,42000.0,25.4756,25.5057,25.4152,25.4212,42000.0
2009-11-11 13:40:00,42.13,42.13,42.03,42.06,73000.0,25.4273,25.4273,25.3669,25.385,73000.0
2009-11-11 13:50:00,42.07,42.11,42.02,42.06,86200.0,25.3911,25.4152,25.3609,25.385,86200.0
2009-11-11 14:00:00,42.06,42.22,42.05,42.2,75500.0,25.385,25.4816,25.379,25.4695,75500.0
2009-11-11 14:10:00,42.19,42.24,42.1,42.13,62500.0,25.4635,25.4937,25.4092,25.4273,62500.0
2009-11-11 14:20:00,42.13,42.21,42.12,42.13,97100.0,25.4273,25.4756,25.4212,25.4273,97100.0
2009-11-11 14:30:00,42.14,42.24,42.13,42.14,147000.0,25.4333,25.4937,25.4273,25.4333,147000.0
2009-11-11 14:40:00,42.13,42.17,42.1,42.17,40100.0,25.4273,25.4514,25.4092,25.4514,40100.0
2009-11-11 14:50:00,42.17,42.25,42.17,42.22,69700.0,25.4514,25.4997,25.4514,25.4816,69700.0
2009-11-11 15:00:00,42.22,42.27,42.13,42.13,112400.0,25.4816,25.5118,25.4273,25.4273,112400.0
2009-11-11 15:10:00,42.12,42.17,42.04,42.17,83300.0,25.4212,25.4514,25.373,25.4514,83300.0
2009-11-11 15:20:00,42.16,42.21,42.14,42.18,98600.0,25.4454,25.4756,25.4333,25.4575,98600.0
2009-11-11 15:30:00,42.19,42.24,42.13,42.17,159000.0,25.4635,25.4937,25.4273,25.4514,159000.0
2009-11-11 15:40:00,42.18,42.22,42.1,42.22,182900.0,25.4575,25.4816,25.4092,25.4816,182900.0
2009-11-11 15:50:00,42.22,42.26,42.18,42.24,282300.0,25.4816,25.5057,25.4575,25.4937,282300.0
2009-11-12 09:30:00,42.13,42.38,42.13,42.25,180900.0,25.4273,25.5782,25.4273,25.4997,180900.0
2009-11-12 09:40:00,42.23,42.26,42.08,42.24,123200.0,25.4876,25.5057,25.3971,25.4937,123200.0
2009-11-12 09:50:00,42.23,42.28,42.14,42.28,208600.0,25.4876,25.5178,25.4333,25.5178,208600.0
2009-11-12 10:00:00,42.28,42.31,42.13,42.22,151400.0,25.5178,25.5359,25.4273,25.4816,151400.0
2009-11-12 10:10:00,42.24,42.26,42.06,42.16,205300.0,25.4937,25.5057,25.385,25.4454,205300.0
2009-11-12 10:20:00,42.16,42.31,42.14,42.22,190100.0,25.4454,25.5359,25.4333,25.4816,190100.0
2009-11-12 10:30:00,42.21,42.25,42.08,42.1,131700.0,25.4756,25.4997,25.3971,25.4092,131700.0
2009-11-12 10:40:00,42.11,42.22,42.09,42.13,161600.0,25.4152,25.4816,25.4031,25.4273,161600.0
2009-11-12 10:50:00,42.13,42.26,42.09,42.21,123900.0,25.4273,25.5057,25.4031,25.4756,123900.0
2009-11-12 11:00:00,42.2,42.22,41.95,41.96,197400.0,25.4695,25.4816,25.3186,25.3247,197400.0
2009-11-12 11:10:00,41.95,41.97,41.72,41.87,135200.0,25.3186,25.3307,25.1798,25.2704,135200.0
2009-11-12 11:20:00,41.86,41.97,41.85,41.9,148400.0,25.2643,25.3307,25.2583,25.2885,148400.0
2009-11-12 11:30:00,41.89,41.89,41.75,41.86,234200.0,25.2824,25.2824,25.1979,25.2643,234200.0
2009-11-12 11:40:00,41.86,41.88,41.79,41.8,109500.0,25.2643,25.2764,25.2221,25.2281,109500.0
2009-11-12 11:50:00,41.81,41.86,41.74,41.79,126700.0,25.2341,25.2643,25.1919,25.2221,126700.0
2009-11-12 12:00:00,41.78,41.87,41.76,41.83,43000.0,25.216,25.2704,25.204,25.2462,43000.0
2009-11-12 12:10:00,41.82,41.88,41.82,41.85,32800.0,25.2402,25.2764,25.2402,25.2583,32800.0
2009-11-12 12:20:00,41.85,41.9,41.83,41.88,26300.0,25.2583,25.2885,25.2462,25.2764,26300.0
2009-11-12 12:30:00,41.87,41.88,41.74,41.85,54800.0,25.2704,25.2764,25.1919,25.2583,54800.0
2009-11-12 12:40:00,41.85,41.9,41.78,41.81,47200.0,25.2583,25.2885,25.216,25.2341,47200.0
2009-11-12 12:50:00,41.81,41.9,41.76,41.77,80200.0,25.2341,25.2885,25.204,25.21,80200.0
2009-11-12 13:00:00,41.77,41.81,41.68,41.73,128600.0,25.21,25.2341,25.1557,25.1859,128600.0
2009-11-12 13:10:00,41.74,41.87,41.65,41.85,149800.0,25.1919,25.2704,25.1376,25.2583,149800.0
2009-11-12 13:20:00,41.85,41.99,41.84,41.97,112500.0,25.2583,25.3428,25.2522,25.3307,112500.0
2009-11-12 13:30:00,41.98,42.03,41.94,42.03,72600.0,25.3367,25.3669,25.3126,25.3669,72600.0
2009-11-12 13:40:00,42.02,42.14,41.97,42.13,249300.0,25.3609,25.4333,25.3307,25.4273,249300.0
2009-11-12 13:50:00,42.12,42.13,41.96,42.01,33000.0,25.4212,25.4273,25.3247,25.3548,33000.0
2009-11-12 14:00:00,42.01,42.08,41.98,42.03,54900.0,25.3548,25.3971,25.3367,25.3669,54900.0
2009-11-12 14:10:00,42.02,42.1,41.99,42.01,75200.0,25.3609,25.4092,25.3428,25.3548,75200.0
2009-11-12 14:20:00,42.0,42.06,41.99,42.02,77100.0,25.3488,25.385,25.3428,25.3609,77100.0
2009-11-12 14:30:00,42.03,42.08,41.99,42.02,50200.0,25.3669,25.3971,25.3428,25.3609,50200.0
2009-11-12 14:40:00,42.03,42.03,41.88,41.89,125200.0,25.3669,25.3669,25.2764,25.2824,125200.0
2009-11-12 14:50:00,41.9,41.96,41.78,41.82,225900.0,25.2885,25.3247,25.216,25.2402,225900.0
2009-11-12 15:00:00,41.81,41.91,41.79,41.86,90400.0,25.2341,25.2945,25.2221,25.2643,90400.0
2009-11-12 15:10:00,41.88,41.9,41.78,41.88,97800.0,25.2764,25.2885,25.216,25.2764,97800.0
2009-11-12 15:20:00,41.87,41.9,41.79,41.86,89900.0,25.2704,25.2885,25.2221,25.2643,89900.0
2009-11-12 15:30:00,41.87,41.94,41.71,41.79,376900.0,25.2704,25.3126,25.1738,25.2221,376900.0
2009-11-12 15:40:00,41.78,41.82,41.73,41.73,201700.0,25.216,25.2402,25.1859,25.1859,201700.0
2009-11-12 15:50:00,41.73,41.9,41.71,41.85,390200.0,25.1859,25.2885,25.1738,25.2583,390200.0
2009-11-13 09:30:00,42.01,42.08,41.87,41.88,102900.0,25.3548,25.3971,25.2704,25.2764,102900.0
2009-11-13 09:40:00,41.87,42.05,41.82,41.99,128000.0,25.2704,25.379,25.2402,25.3428,128000.0
2009-11-13 09:50:00,41.99,42.12,41.7,41.72,146500.0,25.3428,25.4212,25.1678,25.1798,146500.0
2009-11-13 10:00:00,41.72,42.1,41.67,41.99,174500.0,25.1798,25.4092,25.1496,25.3428,174500.0
2009-11-13 10:10:00,41.98,42.09,41.92,42.03,158500.0,25.3367,25.4031,25.3005,25.3669,158500.0
2009-11-13 10:20:00,42.04,42.17,41.94,41.98,116200.0,25.373,25.4514,25.3126,25.3367,116200.0
2009-11-13 10:30:00,41.96,42.11,41.89,42.06,173400.0,25.3247,25.4152,25.2824,25.385,173400.0
2009-11-13 10:40:00,42.07,42.24,42.03,42.13,84300.0,25.3911,25.4937,25.3669,25.4273,84300.0
2009-11-13 10:50:00,42.13,42.23,42.13,42.13,85800.0,25.4273,25.4876,25.4273,25.4273,85800.0
2009-11-13 11:00:00,42.13,42.16,42.09,42.14,81100.0,25.4273,25.4454,25.4031,25.4333,81100.0
2009-11-13 11:10:00,42.15,42.18,42.06,42.08,91700.0,25.4393,25.4575,25.385,25.3971,91700.0
2009-11-13 11:20:00,42.08,42.09,42.01,42.01,90600.0,25.3971,25.4031,25.3548,25.3548,90600.0
2009-11-13 11:30:00,42.01,42.12,42.01,42.07,44400.0,25.3548,25.4212,25.3548,25.3911,44400.0
2009-11-13 11:40:00,42.07,42.07,41.96,42.0,33100.0,25.3911,25.3911,25.3247,25.3488,33100.0
2009-11-13 11:50:00,41.99,42.0,41.88,41.89,25600.0,25.3428,25.3488,25.2764,25.2824,25600.0
2009-11-13 12:00:00,41.88,41.98,41.88,41.96,55700.0,25.2764,25.3367,25.2764,25.3247,55700.0
2009-11-13 12:10:00,41.95,42.05,41.95,42.03,79600.0,25.3186,25.379,25.3186,25.3669,79600.0
2009-11-13 12:20:00,42.03,42.04,41.94,41.98,37600.0,25.3669,25.373,25.3126,25.3367,37600.0
2009-11-13 12:30:00,41.98,42.06,41.98,41.99,52300.0,25.3367,25.385,25.3367,25.3428,52300.0
2009-11-13 12:40:00,41.99,41.99,41.9,41.9,42200.0,25.3428,25.3428,25.2885,25.2885,42200.0
2009-11-13 12:50:00,41.91,41.93,41.89,41.9,54900.0,25.2945,25.3066,25.2824,25.2885,54900.0
2009-11-13 13:00:00,41.9,41.94,41.9,41.93,54100.0,25.2885,25.3126,25.2885,25.3066,54100.0
2009-11-13 13:10:00,41.94,42.02,41.93,41.98,31400.0,25.3126,25.3609,25.3066,25.3367,31400.0
2009-11-13 13:20:00,41.99,42.04,41.98,42.02,37400.0,25.3428,25.373,25.3367,25.3609,37400.0
2009-11-13 13:30:00,42.02,42.03,41.99,42.0,31100.0,25.3609,25.3669,25.3428,25.3488,31100.0
2009-11-13 13:40:00,42.0,42.0,41.92,41.92,40600.0,25.3488,25.3488,25.3005,25.3005,40600.0
2009-11-13 13:50:00,41.91,42.0,41.9,41.94,67400.0,25.2945,25.3488,25.2885,25.3126,67400.0
2009-11-13 14:00:00,41.94,41.96,41.9,41.9,113800.0,25.3126,25.3247,25.2885,25.2885,113800.0
2009-11-13 14:10:00,41.9,41.92,41.83,41.84,72700.0,25.2885,25.3005,25.2462,25.2522,72700.0
2009-11-13 14:20:00,41.84,41.85,41.77,41.79,137900.0,25.2522,25.2583,25.21,25.2221,137900.0
2009-11-13 14:30:00,41.79,41.79,41.62,41.67,104000.0,25.2221,25.2221,25.1195,25.1496,104000.0
2009-11-13 14:40:00,41.65,41.7,41.6,41.63,157300.0,25.1376,25.1678,25.1074,25.1255,157300.0
2009-11-13 14:50:00,41.63,41.67,41.54,41.57,140800.0,25.1255,25.1496,25.0712,25.0893,140800.0
2009-11-13 15:00:00,41.56,41.59,41.48,41.57,220300.0,25.0833,25.1014,25.035,25.0893,220300.0
2009-11-13 15:10:00,41.57,41.64,41.56,41.6,120000.0,25.0893,25.1315,25.0833,25.1074,120000.0
2009-11-13 15:20:00,41.59,41.66,41.58,41.63,105800.0,25.1014,25.1436,25.0953,25.1255,105800.0
2009-11-13 15:30:00,41.62,41.7,41.58,41.68,139200.0,25.1195,25.1678,25.0953,25.1557,139200.0
2009-11-13 15:40:00,41.69,41.95,41.68,41.89,221500.0,25.1617,25.3186,25.1557,25.2824,221500.0
2009-11-13 15:50:00,41.88,41.96,41.83,41.85,436500.0,25.2764,25.3247,25.2462,25.2583,436500.0
2009-11-16 09:30:00,42.16,42.85,42.1,42.74,348100.0,25.4454,25.8618,25.4092,25.7954,348100.0
2009-11-16 09:40:00,42.75,42.88,42.6,42.81,266200.0,25.8015,25.8799,25.7109,25.8377,266200.0
2009-11-16 09:50:00,42.82,42.94,42.76,42.76,200300.0,25.8437,25.9161,25.8075,25.8075,200300.0
2009-11-16 10:00:00,42.78,42.78,42.51,42.67,213900.0,25.8196,25.8196,25.6566,25.7532,213900.0
2009-11-16 10:10:00,42.66,42.69,42.39,42.41,128800.0,25.7472,25.7653,25.5842,25.5963,128800.0
2009-11-16 10:20:00,42.41,42.47,42.33,42.43,82200.0,25.5963,25.6325,25.548,25.6083,82200.0
2009-11-16 10:30:00,42.44,42.53,42.35,42.49,108200.0,25.6144,25.6687,25.5601,25.6446,108200.0
2009-11-16 10:40:00,42.49,42.55,42.46,42.47,70000.0,25.6446,25.6808,25.6264,25.6325,70000.0
2009-11-16 10:50:00,42.46,42.53,42.4,42.47,100900.0,25.6264,25.6687,25.5902,25.6325,100900.0
2009-11-16 11:00:00,42.45,42.46,42.37,42.4,37500.0,25.6204,25.6264,25.5721,25.5902,37500.0
2009-11-16 11:10:00,42.4,42.43,42.39,42.41,53900.0,25.5902,25.6083,25.5842,25.5963,53900.0
2009-11-16 11:20:00,42.43,42.48,42.41,42.48,59100.0,25.6083,25.6385,25.5963,25.6385,59100.0
2009-11-16 11:30:00,42.48,42.71,42.46,42.67,139200.0,25.6385,25.7773,25.6264,25.7532,139200.0
2009-11-16 11:40:00,42.68,42.76,42.67,42.76,73300.0,25.7592,25.8075,25.7532,25.8075,73300.0
2009-11-16 11:50:00,42.76,42.76,42.68,42.72,43000.0,25.8075,25.8075,25.7592,25.7834,43000.0
2009-11-16 12:00:00,42.73,42.75,42.68,42.7,40900.0,25.7894,25.8015,25.7592,25.7713,40900.0
2009-11-16 12:10:00,42.7,42.71,42.57,42.6,64700.0,25.7713,25.7773,25.6928,25.7109,64700.0
2009-11-16 12:20:00,42.61,42.66,42.57,42.6,88900.0,25.717,25.7472,25.6928,25.7109,88900.0
2009-11-16 12:30:00,42.6,42.68,42.54,42.57,96300.0,25.7109,25.7592,25.6747,25.6928,96300.0
2009-11-16 12:40:00,42.56,42.73,42.54,42.73,67900.0,25.6868,25.7894,25.6747,25.7894,67900.0
2009-11-16 12:50:00,42.73,42.79,42.72,42.77,47800.0,25.7894,25.8256,25.7834,25.8135,47800.0
2009-11-16 13:00:00,42.77,42.84,42.76,42.82,61800.0,25.8135,25.8558,25.8075,25.8437,61800.0
2009-11-16 13:10:00,42.82,42.82,42.66,42.66,43200.0,25.8437,25.8437,25.7472,25.7472,43200.0
2009-11-16 13:20:00,42.66,42.7,42.61,42.69,31500.0,25.7472,25.7713,25.717,25.7653,31500.0
2009-11-16 13:30:00,42.68,42.84,42.67,42.79,61900.0,25.7592,25.8558,25.7532,25.8256,61900.0
2009-11-16 13:40:00,42.79,42.84,42.76,42.81,49900.0,25.8256,25.8558,25.8075,25.8377,49900.0
2009-11-16 13:50:00,42.8,42.87,42.79,42.87,61300.0,25.8316,25.8739,25.8256,25.8739,61300.0
2009-11-16 14:00:00,42.86,42.97,42.86,42.95,94500.0,25.8679,25.9343,25.8679,25.9222,94500.0
2009-11-16 14:10:00,42.95,42.96,42.92,42.95,90300.0,25.9222,25.9282,25.9041,25.9222,90300.0
2009-11-16 14:20:00,42.95,42.96,42.83,42.84,71800.0,25.9222,25.9282,25.8498,25.8558,71800.0
2009-11-16 14:30:00,42.84,42.9,42.82,42.86,98700.0,25.8558,25.892,25.8437,25.8679,98700.0
2009-11-16 14:40:00,42.85,42.98,42.85,42.96,112900.0,25.8618,25.9403,25.8618,25.9282,112900.0
2009-11-16 14:50:00,42.97,42.98,42.89,42.98,109100.0,25.9343,25.9403,25.886,25.9403,109100.0
2009-11-16 15:00:00,42.98,43.0,42.88,42.89,90300.0,25.9403,25.9524,25.8799,25.886,90300.0
2009-11-16 15:10:00,42.88,42.88,42.7,42.7,222000.0,25.8799,25.8799,25.7713,25.7713,222000.0
2009-11-16 15:20:00,42.7,42.83,42.64,42.78,156000.0,25.7713,25.8498,25.7351,25.8196,156000.0
2009-11-16 15:30:00,42.79,42.92,42.74,42.92,208500.0,25.8256,25.9041,25.7954,25.9041,208500.0
2009-11-16 15:40:00,42.92,42.97,42.88,42.89,353500.0,25.9041,25.9343,25.8799,25.886,353500.0
2009-11-16 15:50:00,42.9,42.98,42.86,42.91,537300.0,25.892,25.9403,25.8679,25.898,537300.0
2009-11-17 09:30:00,42.63,42.74,42.5,42.6,240500.0,25.729,25.7954,25.6506,25.7109,240500.0
2009-11-17 09:40:00,42.6,42.7,42.54,42.56,105700.0,25.7109,25.7713,25.6747,25.6868,105700.0
2009-11-17 09:50:00,42.58,42.58,42.26,42.28,201300.0,25.6989,25.6989,25.5057,25.5178,201300.0
2009-11-17 10:00:00,42.28,42.36,42.28,42.29,166800.0,25.5178,25.5661,25.5178,25.5238,166800.0
2009-11-17 10:10:00,42.28,42.32,42.19,42.27,126200.0,25.5178,25.5419,25.4635,25.5118,126200.0
2009-11-17 10:20:00,42.25,42.41,42.22,42.4,80000.0,25.4997,25.5963,25.4816,25.5902,80000.0
2009-11-17 10:30:00,42.4,42.42,42.24,42.24,91600.0,25.5902,25.6023,25.4937,25.4937,91600.0
2009-11-17 10:40:00,42.23,42.24,41.67,41.71,481100.0,25.4876,25.4937,25.1496,25.1738,481100.0
2009-11-17 10:50:00,41.7,41.74,41.46,41.62,349800.0,25.1678,25.1919,25.0229,25.1195,349800.0
2009-11-17 11:00:00,41.63,41.8,41.59,41.78,129100.0,25.1255,25.2281,25.1014,25.216,129100.0
2009-11-17 11:10:00,41.8,41.8,41.47,41.48,93100.0,25.2281,25.2281,25.0289,25.035,93100.0
2009-11-17 11:20:00,41.48,41.49,41.31,41.46,100300.0,25.035,25.041,24.9324,25.0229,100300.0
2009-11-17 11:30:00,41.46,41.7,41.42,41.69,79800.0,25.0229,25.1678,24.9988,25.1617,79800.0
2009-11-17 11:40:00,41.69,41.87,41.68,41.86,371200.0,25.1617,25.2704,25.1557,25.2643,371200.0
2009-11-17 11:50:00,41.86,41.9,41.75,41.77,136300.0,25.2643,25.2885,25.1979,25.21,136300.0
2009-11-17 12:00:00,41.78,41.92,41.74,41.88,63100.0,25.216,25.3005,25.1919,25.2764,63100.0
2009-11-17 12:10:00,41.89,42.03,41.89,41.98,84400.0,25.2824,25.3669,25.2824,25.3367,84400.0
2009-11-17 12:20:00,41.98,42.08,41.94,42.05,78000.0,25.3367,25.3971,25.3126,25.379,78000.0
2009-11-17 12:30:00,42.05,42.12,41.99,42.0,90700.0,25.379,25.4212,25.3428,25.3488,90700.0
2009-11-17 12:40:00,42.0,42.04,41.95,41.97,56000.0,25.3488,25.373,25.3186,25.3307,56000.0
2009-11-17 12:50:00,41.97,42.0,41.85,41.88,52500.0,25.3307,25.3488,25.2583,25.2764,52500.0
2009-11-17 13:00:00,41.88,41.96,41.75,41.81,99500.0,25.2764,25.3247,25.1979,25.2341,99500.0
2009-11-17 13:10:00,41.81,41.99,41.81,41.97,66300.0,25.2341,25.3428,25.2341,25.3307,66300.0
2009-11-17 13:20:00,41.98,42.01,41.94,41.98,75100.0,25.3367,25.3548,25.3126,25.3367,75100.0
2009-11-17 13:30:00,41.97,42.0,41.93,41.94,34000.0,25.3307,25.3488,25.3066,25.3126,34000.0
2009-11-17 13:40:00,41.93,42.06,41.93,42.05,69000.0,25.3066,25.385,25.3066,25.379,69000.0
2009-11-17 13:50:00,42.06,42.11,42.05,42.08,51200.0,25.385,25.4152,25.379,25.3971,51200.0
2009-11-17 14:00:00,42.09,42.14,42.06,42.1,154500.0,25.4031,25.4333,25.385,25.4092,154500.0
2009-11-17 14:10:00,42.09,42.12,42.04,42.11,69500.0,25.4031,25.4212,25.373,25.4152,69500.0
2009-11-17 14:20:00,42.11,42.12,42.06,42.07,51200.0,25.4152,25.4212,25.385,25.3911,51200.0
2009-11-17 14:30:00,42.07,42.14,42.05,42.12,36000.0,25.3911,25.4333,25.379,25.4212,36000.0
2009-11-17 14:40:00,42.12,42.23,42.09,42.11,95100.0,25.4212,25.4876,25.4031,25.4152,95100.0
2009-11-17 14:50:00,42.11,42.11,42.0,42.04,118800.0,25.4152,25.4152,25.3488,25.373,118800.0
2009-11-17 15:00:00,42.04,42.13,42.0,42.11,102000.0,25.373,25.4273,25.3488,25.4152,102000.0
2009-11-17 15:10:00,42.11,42.19,42.1,42.16,55500.0,25.4152,25.4635,25.4092,25.4454,55500.0
2009-11-17 15:20:00,42.16,42.18,42.08,42.08,108000.0,25.4454,25.4575,25.3971,25.3971,108000.0
2009-11-17 15:30:00,42.08,42.17,42.06,42.11,143700.0,25.3971,25.4514,25.385,25.4152,143700.0
2009-11-17 15:40:00,42.11,42.25,42.1,42.24,211200.0,25.4152,25.4997,25.4092,25.4937,211200.0
2009-11-17 15:50:00,42.25,42.27,42.2,42.23,380200.0,25.4997,25.5118,25.4695,25.4876,380200.0
2009-11-18 09:30:00,42.08,42.26,41.93,42.06,106300.0,25.3971,25.5057,25.3066,25.385,106300.0
2009-11-18 09:40:00,42.05,42.19,41.96,41.97,164000.0,25.379,25.4635,25.3247,25.3307,164000.0
2009-11-18 09:50:00,41.97,41.98,41.78,41.8,98200.0,25.3307,25.3367,25.216,25.2281,98200.0
2009-11-18 10:00:00,41.81,41.94,41.8,41.94,73400.0,25.2341,25.3126,25.2281,25.3126,73400.0
2009-11-18 10:10:00,41.96,41.97,41.75,41.86,73700.0,25.3247,25.3307,25.1979,25.2643,73700.0
2009-11-18 10:20:00,41.85,41.92,41.76,41.82,72100.0,25.2583,25.3005,25.204,25.2402,72100.0
2009-11-18 10:30:00,41.82,41.98,41.81,41.97,73000.0,25.2402,25.3367,25.2341,25.3307,73000.0
2009-11-18 10:40:00,41.97,42.0,41.81,41.88,65100.0,25.3307,25.3488,25.2341,25.2764,65100.0
2009-11-18 10:50:00,41.87,41.91,41.8,41.85,42200.0,25.2704,25.2945,25.2281,25.2583,42200.0
2009-11-18 11:00:00,41.87,41.98,41.84,41.84,35000.0,25.2704,25.3367,25.2522,25.2522,35000.0
2009-11-18 11:10:00,41.85,41.9,41.77,41.9,23700.0,25.2583,25.2885,25.21,25.2885,23700.0
2009-11-18 11:20:00,41.91,41.91,41.85,41.9,60900.0,25.2945,25.2945,25.2583,25.2885,60900.0
2009-11-18 11:30:00,41.91,41.95,41.81,41.82,136500.0,25.2945,25.3186,25.2341,25.2402,136500.0
2009-11-18 11:40:00,41.82,41.91,41.79,41.89,23700.0,25.2402,25.2945,25.2221,25.2824,23700.0
2009-11-18 11:50:00,41.9,41.94,41.8,41.92,43000.0,25.2885,25.3126,25.2281,25.3005,43000.0
2009-11-18 12:00:00,41.92,41.95,41.89,41.91,31700.0,25.3005,25.3186,25.2824,25.2945,31700.0
2009-11-18 12:10:00,41.9,41.97,41.9,41.97,67300.0,25.2885,25.3307,25.2885,25.3307,67300.0
2009-11-18 12:20:00,41.96,42.01,41.93,42.0,88300.0,25.3247,25.3548,25.3066,25.3488,88300.0
2009-11-18 12:30:00,41.99,42.05,41.99,42.04,41000.0,25.3428,25.379,25.3428,25.373,41000.0
2009-11-18 12:40:00,42.05,42.06,42.01,42.04,29100.0,25.379,25.385,25.3548,25.373,29100.0
2009-11-18 12:50:00,42.05,42.06,41.97,42.03,111200.0,25.379,25.385,25.3307,25.3669,111200.0
2009-11-18 13:00:00,42.04,42.09,42.0,42.08,74200.0,25.373,25.4031,25.3488,25.3971,74200.0
2009-11-18 13:10:00,42.07,42.1,41.98,41.99,272500.0,25.3911,25.4092,25.3367,25.3428,272500.0
2009-11-18 13:20:00,41.99,42.0,41.92,41.97,97000.0,25.3428,25.3488,25.3005,25.3307,97000.0
2009-11-18 13:30:00,41.96,42.09,41.96,42.08,51700.0,25.3247,25.4031,25.3247,25.3971,51700.0
2009-11-18 13:40:00,42.08,42.16,42.06,42.07,117000.0,25.3971,25.4454,25.385,25.3911,117000.0
2009-11-18 13:50:00,42.07,42.11,42.05,42.1,86900.0,25.3911,25.4152,25.379,25.4092,86900.0
2009-11-18 14:00:00,42.1,42.14,42.09,42.14,58800.0,25.4092,25.4333,25.4031,25.4333,58800.0
2009-11-18 14:10:00,42.15,42.17,42.05,42.05,72200.0,25.4393,25.4514,25.379,25.379,72200.0
2009-11-18 14:20:00,42.05,42.1,42.03,42.1,54700.0,25.379,25.4092,25.3669,25.4092,54700.0
2009-11-18 14:30:00,42.09,42.14,42.07,42.14,87100.0,25.4031,25.4333,25.3911,25.4333,87100.0
2009-11-18 14:40:00,42.14,42.17,42.13,42.13,65400.0,25.4333,25.4514,25.4273,25.4273,65400.0
2009-11-18 14:50:00,42.13,42.17,42.11,42.15,105900.0,25.4273,25.4514,25.4152,25.4393,105900.0
2009-11-18 15:00:00,42.14,42.18,42.12,42.17,73500.0,25.4333,25.4575,25.4212,25.4514,73500.0
2009-11-18 15:10:00,42.18,42.21,42.13,42.18,110900.0,25.4575,25.4756,25.4273,25.4575,110900.0
2009-11-18 15:20:00,42.18,42.32,42.16,42.27,144600.0,25.4575,25.5419,25.4454,25.5118,144600.0
2009-11-18 15:30:00,42.27,42.33,42.26,42.28,122300.0,25.5118,25.548,25.5057,25.5178,122300.0
2009-11-18 15:40:00,42.28,42.43,42.28,42.41,332400.0,25.5178,25.6083,25.5178,25.5963,332400.0
2009-11-18 15:50:00,42.42,42.48,42.39,42.47,362500.0,25.6023,25.6385,25.5842,25.6325,362500.0
2009-11-19 09:30:00,42.21,42.38,42.19,42.28,173100.0,25.4756,25.5782,25.4635,25.5178,173100.0
2009-11-19 09:40:00,42.28,42.29,42.02,42.13,432600.0,25.5178,25.5238,25.3609,25.4273,432600.0
2009-11-19 09:50:00,42.13,42.16,42.01,42.07,194900.0,25.4273,25.4454,25.3548,25.3911,194900.0
2009-11-19 10:00:00,42.08,42.25,42.0,42.25,191900.0,25.3971,25.4997,25.3488,25.4997,191900.0
2009-11-19 10:10:00,42.24,42.25,42.15,42.21,96500.0,25.4937,25.4997,25.4393,25.4756,96500.0
2009-11-19 10:20:00,42.17,42.27,42.17,42.2,190400.0,25.4514,25.5118,25.4514,25.4695,190400.0
2009-11-19 10:30:00,42.19,42.25,42.09,42.25,133400.0,25.4635,25.4997,25.4031,25.4997,133400.0
2009-11-19 10:40:00,42.25,42.26,42.17,42.2,299700.0,25.4997,25.5057,25.4514,25.4695,299700.0
2009-11-19 10:50:00,42.2,42.38,42.18,42.33,173500.0,25.4695,25.5782,25.4575,25.548,173500.0
2009-11-19 11:00:00,42.33,42.38,42.31,42.38,247900.0,25.548,25.5782,25.5359,25.5782,247900.0
2009-11-19 11:10:00,42.38,42.76,42.37,42.64,417700.0,25.5782,25.8075,25.5721,25.7351,417700.0
2009-11-19 11:20:00,42.64,42.82,42.56,42.73,244100.0,25.7351,25.8437,25.6868,25.7894,244100.0
2009-11-19 11:30:00,42.74,42.75,42.61,42.63,93400.0,25.7954,25.8015,25.717,25.729,93400.0
2009-11-19 11:40:00,42.63,42.76,42.61,42.73,113400.0,25.729,25.8075,25.717,25.7894,113400.0
2009-11-19 11:50:00,42.73,42.74,42.56,42.58,200700.0,25.7894,25.7954,25.6868,25.6989,200700.0
2009-11-19 12:00:00,42.59,42.59,42.46,42.51,98900.0,25.7049,25.7049,25.6264,25.6566,98900.0
2009-11-19 12:10:00,42.5,42.53,42.49,42.52,71200.0,25.6506,25.6687,25.6446,25.6627,71200.0
2009-11-19 12:20:00,42.52,42.56,42.46,42.54,200500.0,25.6627,25.6868,25.6264,25.6747,200500.0
2009-11-19 12:30:00,42.54,42.7,42.54,42.7,82200.0,25.6747,25.7713,25.6747,25.7713,82200.0
2009-11-19 12:40:00,42.69,42.71,42.66,42.69,46400.0,25.7653,25.7773,25.7472,25.7653,46400.0
2009-11-19 12:50:00,42.69,42.7,42.6,42.63,110500.0,25.7653,25.7713,25.7109,25.729,110500.0
2009-11-19 13:00:00,42.64,42.7,42.6,42.7,135100.0,25.7351,25.7713,25.7109,25.7713,135100.0
2009-11-19 13:10:00,42.69,42.7,42.65,42.65,70000.0,25.7653,25.7713,25.7411,25.7411,70000.0
2009-11-19 13:20:00,42.66,42.67,42.59,42.6,39500.0,25.7472,25.7532,25.7049,25.7109,39500.0
2009-11-19 13:30:00,42.6,42.63,42.59,42.6,50500.0,25.7109,25.729,25.7049,25.7109,50500.0
2009-11-19 13:40:00,42.6,42.64,42.55,42.63,98500.0,25.7109,25.7351,25.6808,25.729,98500.0
2009-11-19 13:50:00,42.65,42.67,42.6,42.61,103000.0,25.7411,25.7532,25.7109,25.717,103000.0
2009-11-19 14:00:00,42.6,42.67,42.6,42.65,137100.0,25.7109,25.7532,25.7109,25.7411,137100.0
2009-11-19 14:10:00,42.66,42.7,42.61,42.67,114000.0,25.7472,25.7713,25.717,25.7532,114000.0
2009-11-19 14:20:00,42.67,42.77,42.67,42.73,113900.0,25.7532,25.8135,25.7532,25.7894,113900.0
2009-11-19 14:30:00,42.72,42.88,42.69,42.88,111900.0,25.7834,25.8799,25.7653,25.8799,111900.0
2009-11-19 14:40:00,42.88,42.95,42.85,42.9,105400.0,25.8799,25.9222,25.8618,25.892,105400.0
2009-11-19 14:50:00,42.89,42.95,42.83,42.83,73600.0,25.886,25.9222,25.8498,25.8498,73600.0
2009-11-19 15:00:00,42.83,42.94,42.8,42.94,138300.0,25.8498,25.9161,25.8316,25.9161,138300.0
2009-11-19 15:10:00,42.93,43.05,42.88,43.0,275400.0,25.9101,25.9825,25.8799,25.9524,275400.0
2009-11-19 15:20:00,43.0,43.0,42.9,42.94,116800.0,25.9524,25.9524,25.892,25.9161,116800.0
2009-11-19 15:30:00,42.94,42.95,42.84,42.86,198000.0,25.9161,25.9222,25.8558,25.8679,198000.0
2009-11-19 15:40:00,42.87,43.02,42.86,42.99,242900.0,25.8739,25.9644,25.8679,25.9463,242900.0
2009-11-19 15:50:00,43.0,43.0,42.93,42.98,434300.0,25.9524,25.9524,25.9101,25.9403,434300.0
2009-11-20 09:30:00,42.84,43.42,42.62,43.37,541100.0,25.8558,26.2058,25.723,26.1757,541100.0
2009-11-20 09:40:00,43.38,43.5,43.35,43.36,403100.0,26.1817,26.2541,26.1636,26.1696,403100.0
2009-11-20 09:50:00,43.37,43.39,43.22,43.25,193500.0,26.1757,26.1877,26.0851,26.1032,193500.0
2009-11-20 10:00:00,43.24,43.31,43.21,43.27,197400.0,26.0972,26.1395,26.0791,26.1153,197400.0
2009-11-20 10:10:00,43.27,43.46,43.22,43.33,321800.0,26.1153,26.23,26.0851,26.1515,321800.0
2009-11-20 10:20:00,43.33,43.39,43.25,43.36,98400.0,26.1515,26.1877,26.1032,26.1696,98400.0
2009-11-20 10:30:00,43.36,43.39,43.3,43.35,128200.0,26.1696,26.1877,26.1334,26.1636,128200.0
2009-11-20 10:40:00,43.35,43.35,43.22,43.31,159300.0,26.1636,26.1636,26.0851,26.1395,159300.0
2009-11-20 10:50:00,43.31,43.33,43.22,43.25,148200.0,26.1395,26.1515,26.0851,26.1032,148200.0
2009-11-20 11:00:00,43.25,43.33,43.22,43.24,246100.0,26.1032,26.1515,26.0851,26.0972,246100.0
2009-11-20 11:10:00,43.24,43.26,43.07,43.13,258700.0,26.0972,26.1093,25.9946,26.0308,258700.0
2009-11-20 11:20:00,43.13,43.23,43.08,43.2,109300.0,26.0308,26.0912,26.0006,26.0731,109300.0
2009-11-20 11:30:00,43.21,43.3,43.17,43.18,127500.0,26.0791,26.1334,26.055,26.061,127500.0
2009-11-20 11:40:00,43.2,43.3,43.18,43.29,59300.0,26.0731,26.1334,26.061,26.1274,59300.0
2009-11-20 11:50:00,43.28,43.31,43.25,43.27,74600.0,26.1213,26.1395,26.1032,26.1153,74600.0
2009-11-20 12:00:00,43.27,43.28,43.1,43.12,85100.0,26.1153,26.1213,26.0127,26.0248,85100.0
2009-11-20 12:10:00,43.11,43.12,43.09,43.1,81400.0,26.0187,26.0248,26.0067,26.0127,81400.0
2009-11-20 12:20:00,43.1,43.1,43.0,43.03,136500.0,26.0127,26.0127,25.9524,25.9705,136500.0
2009-11-20 12:30:00,43.03,43.12,43.03,43.08,164200.0,25.9705,26.0248,25.9705,26.0006,164200.0
2009-11-20 12:40:00,43.07,43.1,43.02,43.03,87100.0,25.9946,26.0127,25.9644,25.9705,87100.0
2009-11-20 12:50:00,43.04,43.07,43.0,43.06,72500.0,25.9765,25.9946,25.9524,25.9886,72500.0
2009-11-20 13:00:00,43.05,43.07,43.03,43.06,90500.0,25.9825,25.9946,25.9705,25.9886,90500.0
2009-11-20 13:10:00,43.06,43.12,43.05,43.08,80100.0,25.9886,26.0248,25.9825,26.0006,80100.0
2009-11-20 13:20:00,43.07,43.14,43.03,43.14,99400.0,25.9946,26.0369,25.9705,26.0369,99400.0
2009-11-20 13:30:00,43.13,43.21,43.12,43.15,81700.0,26.0308,26.0791,26.0248,26.0429,81700.0
2009-11-20 13:40:00,43.15,43.3,43.14,43.27,89800.0,26.0429,26.1334,26.0369,26.1153,89800.0
2009-11-20 13:50:00,43.25,43.26,43.2,43.2,44900.0,26.1032,26.1093,26.0731,26.0731,44900.0
2009-11-20 14:00:00,43.21,43.26,43.2,43.25,53300.0,26.0791,26.1093,26.0731,26.1032,53300.0
2009-11-20 14:10:00,43.25,43.26,43.22,43.22,61500.0,26.1032,26.1093,26.0851,26.0851,61500.0
2009-11-20 14:20:00,43.22,43.29,43.22,43.29,105700.0,26.0851,26.1274,26.0851,26.1274,105700.0
2009-11-20 14:30:00,43.28,43.4,43.28,43.4,150900.0,26.1213,26.1938,26.1213,26.1938,150900.0
2009-11-20 14:40:00,43.4,43.4,43.28,43.38,120700.0,26.1938,26.1938,26.1213,26.1817,120700.0
2009-11-20 14:50:00,43.38,43.43,43.38,43.42,88400.0,26.1817,26.2119,26.1817,26.2058,88400.0
2009-11-20 15:00:00,43.42,43.43,43.33,43.34,83400.0,26.2058,26.2119,26.1515,26.1576,83400.0
2009-11-20 15:10:00,43.33,43.39,43.32,43.39,148700.0,26.1515,26.1877,26.1455,26.1877,148700.0
2009-11-20 15:20:00,43.39,43.46,43.35,43.38,146600.0,26.1877,26.23,26.1636,26.1817,146600.0
2009-11-20 15:30:00,43.38,43.48,43.37,43.41,194800.0,26.1817,26.2421,26.1757,26.1998,194800.0
2009-11-20 15:40:00,43.41,43.42,43.29,43.29,274700.0,26.1998,26.2058,26.1274,26.1274,274700.0
2009-11-20 15:50:00,43.3,43.35,43.24,43.31,374600.0,26.1334,26.1636,26.0972,26.1395,374600.0
2009-11-23 09:30:00,43.68,43.95,43.54,43.84,229400.0,26.3628,26.5257,26.2783,26.4593,229400.0
2009-11-23 09:40:00,43.87,44.01,43.83,43.94,266100.0,26.4774,26.5619,26.4533,26.5197,266100.0
2009-11-23 09:50:00,43.93,44.0,43.76,44.0,207900.0,26.5137,26.5559,26.4111,26.5559,207900.0
2009-11-23 10:00:00,44.0,44.24,43.96,44.22,254100.0,26.5559,26.7008,26.5318,26.6887,254100.0
2009-11-23 10:10:00,44.21,44.23,44.1,44.14,278100.0,26.6826,26.6947,26.6163,26.6404,278100.0
2009-11-23 10:20:00,44.14,44.24,44.13,44.22,220600.0,26.6404,26.7008,26.6344,26.6887,220600.0
2009-11-23 10:30:00,44.23,44.25,44.1,44.17,161400.0,26.6947,26.7068,26.6163,26.6585,161400.0
2009-11-23 10:40:00,44.17,44.2,44.08,44.14,63000.0,26.6585,26.6766,26.6042,26.6404,63000.0
2009-11-23 10:50:00,44.14,44.27,44.11,44.27,150800.0,26.6404,26.7189,26.6223,26.7189,150800.0
2009-11-23 11:00:00,44.28,44.32,44.12,44.12,126000.0,26.7249,26.749,26.6283,26.6283,126000.0
2009-11-23 11:10:00,44.12,44.16,44.03,44.16,99900.0,26.6283,26.6525,26.574,26.6525,99900.0
2009-11-23 11:20:00,44.16,44.23,44.09,44.1,97900.0,26.6525,26.6947,26.6102,26.6163,97900.0
2009-11-23 11:30:00,44.11,44.2,44.08,44.11,83300.0,26.6223,26.6766,26.6042,26.6223,83300.0
2009-11-23 11:40:00,44.1,44.12,44.06,44.07,145700.0,26.6163,26.6283,26.5921,26.5981,145700.0
2009-11-23 11:50:00,44.07,44.08,43.98,44.0,134200.0,26.5981,26.6042,26.5438,26.5559,134200.0
2009-11-23 12:00:00,44.0,44.1,43.95,43.95,137500.0,26.5559,26.6163,26.5257,26.5257,137500.0
2009-11-23 12:10:00,43.96,44.0,43.88,43.9,74600.0,26.5318,26.5559,26.4835,26.4955,74600.0
2009-11-23 12:20:00,43.91,43.92,43.81,43.81,36900.0,26.5016,26.5076,26.4412,26.4412,36900.0
2009-11-23 12:30:00,43.81,43.83,43.73,43.79,117400.0,26.4412,26.4533,26.3929,26.4292,117400.0
2009-11-23 12:40:00,43.8,43.85,43.74,43.74,81500.0,26.4352,26.4654,26.399,26.399,81500.0
2009-11-23 12:50:00,43.73,43.81,43.73,43.8,96300.0,26.3929,26.4412,26.3929,26.4352,96300.0
2009-11-23 13:00:00,43.79,43.85,43.79,43.85,48800.0,26.4292,26.4654,26.4292,26.4654,48800.0
2009-11-23 13:10:00,43.85,43.85,43.78,43.82,118700.0,26.4654,26.4654,26.4231,26.4473,118700.0
2009-11-23 13:20:00,43.83,43.83,43.78,43.8,84000.0,26.4533,26.4533,26.4231,26.4352,84000.0
2009-11-23 13:30:00,43.79,43.83,43.79,43.8,78900.0,26.4292,26.4533,26.4292,26.4352,78900.0
2009-11-23 13:40:00,43.79,43.8,43.74,43.74,81000.0,26.4292,26.4352,26.399,26.399,81000.0
2009-11-23 13:50:00,43.75,43.83,43.7,43.8,166600.0,26.405,26.4533,26.3748,26.4352,166600.0
2009-11-23 14:00:00,43.81,43.81,43.7,43.72,100800.0,26.4412,26.4412,26.3748,26.3869,100800.0
2009-11-23 14:10:00,43.73,43.73,43.56,43.59,101700.0,26.3929,26.3929,26.2903,26.3084,101700.0
2009-11-23 14:20:00,43.6,43.78,43.59,43.78,58100.0,26.3145,26.4231,26.3084,26.4231,58100.0
2009-11-23 14:30:00,43.78,43.86,43.76,43.85,95500.0,26.4231,26.4714,26.4111,26.4654,95500.0
2009-11-23 14:40:00,43.85,43.85,43.81,43.84,96600.0,26.4654,26.4654,26.4412,26.4593,96600.0
2009-11-23 14:50:00,43.84,43.85,43.79,43.79,71900.0,26.4593,26.4654,26.4292,26.4292,71900.0
2009-11-23 15:00:00,43.79,43.83,43.78,43.8,122400.0,26.4292,26.4533,26.4231,26.4352,122400.0
2009-11-23 15:10:00,43.79,43.81,43.76,43.77,71400.0,26.4292,26.4412,26.4111,26.4171,71400.0
2009-11-23 15:20:00,43.76,43.77,43.64,43.65,133200.0,26.4111,26.4171,26.3386,26.3447,133200.0
2009-11-23 15:30:00,43.65,43.67,43.6,43.62,190600.0,26.3447,26.3567,26.3145,26.3266,190600.0
2009-11-23 15:40:00,43.62,43.62,43.56,43.6,320200.0,26.3266,26.3266,26.2903,26.3145,320200.0
2009-11-23 15:50:00,43.6,43.73,43.58,43.72,389300.0,26.3145,26.3929,26.3024,26.3869,389300.0
2009-11-24 09:30:00,43.66,43.96,43.64,43.65,37100.0,26.3507,26.5318,26.3386,26.3447,37100.0
2009-11-24 09:40:00,43.65,43.86,43.63,43.68,284900.0,26.3447,26.4714,26.3326,26.3628,284900.0
2009-11-24 09:50:00,43.68,43.68,43.44,43.45,304000.0,26.3628,26.3628,26.2179,26.224,304000.0
2009-11-24 10:00:00,43.45,43.7,43.32,43.32,334500.0,26.224,26.3748,26.1455,26.1455,334500.0
2009-11-24 10:10:00,43.33,43.34,43.2,43.28,245000.0,26.1515,26.1576,26.0731,26.1213,245000.0
2009-11-24 10:20:00,43.28,43.37,43.22,43.24,251400.0,26.1213,26.1757,26.0851,26.0972,251400.0
2009-11-24 10:30:00,43.25,43.31,43.21,43.3,148500.0,26.1032,26.1395,26.0791,26.1334,148500.0
2009-11-24 10:40:00,43.3,43.35,43.25,43.3,478600.0,26.1334,26.1636,26.1032,26.1334,478600.0
2009-11-24 10:50:00,43.3,43.3,43.2,43.2,262900.0,26.1334,26.1334,26.0731,26.0731,262900.0
2009-11-24 11:00:00,43.21,43.27,43.2,43.23,303000.0,26.0791,26.1153,26.0731,26.0912,303000.0
2009-11-24 11:10:00,43.22,43.23,43.1,43.1,351900.0,26.0851,26.0912,26.0127,26.0127,351900.0
2009-11-24 11:20:00,43.1,43.1,42.95,42.98,305200.0,26.0127,26.0127,25.9222,25.9403,305200.0
2009-11-24 11:30:00,42.99,43.0,42.87,42.9,238400.0,25.9463,25.9524,25.8739,25.892,238400.0
2009-11-24 11:40:00,42.9,42.95,42.86,42.89,226600.0,25.892,25.9222,25.8679,25.886,226600.0
2009-11-24 11:50:00,42.88,42.89,42.82,42.87,101300.0,25.8799,25.886,25.8437,25.8739,101300.0
2009-11-24 12:00:00,42.87,42.92,42.83,42.88,194000.0,25.8739,25.9041,25.8498,25.8799,194000.0
2009-11-24 12:10:00,42.88,43.0,42.88,42.88,96100.0,25.8799,25.9524,25.8799,25.8799,96100.0
2009-11-24 12:20:00,42.88,42.9,42.85,42.86,98400.0,25.8799,25.892,25.8618,25.8679,98400.0
2009-11-24 12:30:00,42.85,42.86,42.75,42.76,184300.0,25.8618,25.8679,25.8015,25.8075,184300.0
2009-11-24 12:40:00,42.76,42.81,42.74,42.78,238600.0,25.8075,25.8377,25.7954,25.8196,238600.0
2009-11-24 12:50:00,42.78,42.84,42.77,42.8,117600.0,25.8196,25.8558,25.8135,25.8316,117600.0
2009-11-24 13:00:00,42.81,42.89,42.81,42.85,103600.0,25.8377,25.886,25.8377,25.8618,103600.0
2009-11-24 13:10:00,42.85,42.94,42.83,42.88,107100.0,25.8618,25.9161,25.8498,25.8799,107100.0
2009-11-24 13:20:00,42.87,42.88,42.81,42.81,28800.0,25.8739,25.8799,25.8377,25.8377,28800.0
2009-11-24 13:30:00,42.81,42.82,42.79,42.8,92100.0,25.8377,25.8437,25.8256,25.8316,92100.0
2009-11-24 13:40:00,42.8,42.81,42.71,42.71,167000.0,25.8316,25.8377,25.7773,25.7773,167000.0
2009-11-24 13:50:00,42.71,42.74,42.62,42.63,117400.0,25.7773,25.7954,25.723,25.729,117400.0
2009-11-24 14:00:00,42.64,42.75,42.63,42.74,197400.0,25.7351,25.8015,25.729,25.7954,197400.0
2009-11-24 14:10:00,42.75,42.78,42.73,42.73,250200.0,25.8015,25.8196,25.7894,25.7894,250200.0
2009-11-24 14:20:00,42.74,42.78,42.72,42.75,181900.0,25.7954,25.8196,25.7834,25.8015,181900.0
2009-11-24 14:30:00,42.75,42.77,42.74,42.77,172900.0,25.8015,25.8135,25.7954,25.8135,172900.0
2009-11-24 14:40:00,42.76,42.83,42.75,42.81,139500.0,25.8075,25.8498,25.8015,25.8377,139500.0
2009-11-24 14:50:00,42.81,42.91,42.76,42.91,146000.0,25.8377,25.898,25.8075,25.898,146000.0
2009-11-24 15:00:00,42.91,42.98,42.86,42.88,123400.0,25.898,25.9403,25.8679,25.8799,123400.0
2009-11-24 15:10:00,42.88,42.89,42.77,42.8,152000.0,25.8799,25.886,25.8135,25.8316,152000.0
2009-11-24 15:20:00,42.8,42.84,42.8,42.81,133500.0,25.8316,25.8558,25.8316,25.8377,133500.0
2009-11-24 15:30:00,42.82,42.82,42.8,42.81,186600.0,25.8437,25.8437,25.8316,25.8377,186600.0
2009-11-24 15:40:00,42.81,42.82,42.8,42.8,266000.0,25.8377,25.8437,25.8316,25.8316,266000.0
2009-11-24 15:50:00,42.8,42.9,42.8,42.89,506400.0,25.8316,25.892,25.8316,25.886,506400.0
2009-11-25 09:30:00,43.0,43.1,42.94,42.95,132700.0,25.9524,26.0127,25.9161,25.9222,132700.0
2009-11-25 09:40:00,42.94,42.97,42.86,42.87,106100.0,25.9161,25.9343,25.8679,25.8739,106100.0
2009-11-25 09:50:00,42.87,42.96,42.8,42.91,105500.0,25.8739,25.9282,25.8316,25.898,105500.0
2009-11-25 10:00:00,42.92,43.05,42.9,43.01,183000.0,25.9041,25.9825,25.892,25.9584,183000.0
2009-11-25 10:10:00,43.01,43.12,42.9,43.04,141400.0,25.9584,26.0248,25.892,25.9765,141400.0
2009-11-25 10:20:00,43.05,43.15,42.91,43.0,115100.0,25.9825,26.0429,25.898,25.9524,115100.0
2009-11-25 10:30:00,43.01,43.09,42.9,42.99,115400.0,25.9584,26.0067,25.892,25.9463,115400.0
2009-11-25 10:40:00,42.99,43.0,42.93,42.98,97200.0,25.9463,25.9524,25.9101,25.9403,97200.0
2009-11-25 10:50:00,42.98,43.08,42.97,43.06,78100.0,25.9403,26.0006,25.9343,25.9886,78100.0
2009-11-25 11:00:00,43.07,43.08,42.94,43.0,128200.0,25.9946,26.0006,25.9161,25.9524,128200.0
2009-11-25 11:10:00,42.99,43.08,42.94,43.08,100800.0,25.9463,26.0006,25.9161,26.0006,100800.0
2009-11-25 11:20:00,43.08,43.09,42.97,43.03,139400.0,26.0006,26.0067,25.9343,25.9705,139400.0
2009-11-25 11:30:00,43.04,43.04,42.97,42.99,106900.0,25.9765,25.9765,25.9343,25.9463,106900.0
2009-11-25 11:40:00,42.99,43.0,42.92,42.94,113900.0,25.9463,25.9524,25.9041,25.9161,113900.0
2009-11-25 11:50:00,42.94,42.99,42.88,42.98,116500.0,25.9161,25.9463,25.8799,25.9403,116500.0
2009-11-25 12:00:00,42.99,43.0,42.84,42.84,108000.0,25.9463,25.9524,25.8558,25.8558,108000.0
2009-11-25 12:10:00,42.84,42.86,42.8,42.83,96200.0,25.8558,25.8679,25.8316,25.8498,96200.0
2009-11-25 12:20:00,42.84,42.85,42.81,42.84,62300.0,25.8558,25.8618,25.8377,25.8558,62300.0
2009-11-25 12:30:00,42.84,42.85,42.79,42.79,83600.0,25.8558,25.8618,25.8256,25.8256,83600.0
2009-11-25 12:40:00,42.8,42.97,42.8,42.95,82400.0,25.8316,25.9343,25.8316,25.9222,82400.0
2009-11-25 12:50:00,42.97,43.0,42.97,43.0,79400.0,25.9343,25.9524,25.9343,25.9524,79400.0
2009-11-25 13:00:00,42.99,43.01,42.96,43.0,53000.0,25.9463,25.9584,25.9282,25.9524,53000.0
2009-11-25 13:10:00,43.0,43.0,42.97,42.99,51700.0,25.9524,25.9524,25.9343,25.9463,51700.0
2009-11-25 13:20:00,43.0,43.01,42.98,42.99,49500.0,25.9524,25.9584,25.9403,25.9463,49500.0
2009-11-25 13:30:00,42.98,43.0,42.97,42.97,28200.0,25.9403,25.9524,25.9343,25.9343,28200.0
2009-11-25 13:40:00,42.98,43.0,42.95,42.98,33800.0,25.9403,25.9524,25.9222,25.9403,33800.0
2009-11-25 13:50:00,42.99,42.99,42.92,42.98,69500.0,25.9463,25.9463,25.9041,25.9403,69500.0
2009-11-25 14:00:00,42.97,42.99,42.94,42.96,33200.0,25.9343,25.9463,25.9161,25.9282,33200.0
2009-11-25 14:10:00,42.94,43.0,42.94,43.0,55800.0,25.9161,25.9524,25.9161,25.9524,55800.0
2009-11-25 14:20:00,43.0,43.04,42.98,43.01,79600.0,25.9524,25.9765,25.9403,25.9584,79600.0
2009-11-25 14:30:00,43.01,43.08,43.0,43.07,95700.0,25.9584,26.0006,25.9524,25.9946,95700.0
2009-11-25 14:40:00,43.08,43.18,43.07,43.14,87000.0,26.0006,26.061,25.9946,26.0369,87000.0
2009-11-25 14:50:00,43.15,43.19,43.13,43.14,79100.0,26.0429,26.067,26.0308,26.0369,79100.0
2009-11-25 15:00:00,43.15,43.19,43.12,43.16,178400.0,26.0429,26.067,26.0248,26.0489,178400.0
2009-11-25 15:10:00,43.16,43.2,43.13,43.17,71300.0,26.0489,26.0731,26.0308,26.055,71300.0
2009-11-25 15:20:00,43.17,43.24,43.16,43.22,85600.0,26.055,26.0972,26.0489,26.0851,85600.0
2009-11-25 15:30:00,43.21,43.24,43.19,43.2,132500.0,26.0791,26.0972,26.067,26.0731,132500.0
2009-11-25 15:40:00,43.21,43.24,43.15,43.2,139800.0,26.0791,26.0972,26.0429,26.0731,139800.0
2009-11-25 15:50:00,43.21,43.29,43.21,43.23,247600.0,26.0791,26.1274,26.0791,26.0912,247600.0
2009-11-27 09:30:00,42.81,42.81,42.26,42.57,273200.0,25.8377,25.8377,25.5057,25.6928,273200.0
2009-11-27 09:40:00,42.57,42.85,42.56,42.8,280400.0,25.6928,25.8618,25.6868,25.8316,280400.0
2009-11-27 09:50:00,42.83,42.92,42.71,42.81,148200.0,25.8498,25.9041,25.7773,25.8377,148200.0
2009-11-27 10:00:00,42.8,43.02,42.78,42.94,206700.0,25.8316,25.9644,25.8196,25.9161,206700.0
2009-11-27 10:10:00,42.93,43.1,42.9,43.07,129500.0,25.9101,26.0127,25.892,25.9946,129500.0
2009-11-27 10:20:00,43.07,43.24,43.01,43.1,160000.0,25.9946,26.0972,25.9584,26.0127,160000.0
2009-11-27 10:30:00,43.11,43.11,42.95,42.99,186800.0,26.0187,26.0187,25.9222,25.9463,186800.0
2009-11-27 10:40:00,42.99,43.05,42.94,43.03,81600.0,25.9463,25.9825,25.9161,25.9705,81600.0
2009-11-27 10:50:00,43.03,43.15,43.0,43.14,92600.0,25.9705,26.0429,25.9524,26.0369,92600.0
2009-11-27 11:00:00,43.15,43.15,43.09,43.11,184700.0,26.0429,26.0429,26.0067,26.0187,184700.0
2009-11-27 11:10:00,43.11,43.15,43.05,43.05,165500.0,26.0187,26.0429,25.9825,25.9825,165500.0
2009-11-27 11:20:00,43.05,43.05,42.9,42.9,127400.0,25.9825,25.9825,25.892,25.892,127400.0
2009-11-27 11:30:00,42.91,43.0,42.9,42.94,126100.0,25.898,25.9524,25.892,25.9161,126100.0
2009-11-27 11:40:00,42.95,43.02,42.92,42.94,70200.0,25.9222,25.9644,25.9041,25.9161,70200.0
2009-11-27 11:50:00,42.94,42.99,42.92,42.95,107200.0,25.9161,25.9463,25.9041,25.9222,107200.0
2009-11-27 12:00:00,42.94,42.95,42.78,42.88,107800.0,25.9161,25.9222,25.8196,25.8799,107800.0
2009-11-27 12:10:00,42.87,42.93,42.84,42.87,40900.0,25.8739,25.9101,25.8558,25.8739,40900.0
2009-11-27 12:20:00,42.87,42.9,42.83,42.9,57700.0,25.8739,25.892,25.8498,25.892,57700.0
2009-11-27 12:30:00,42.9,42.93,42.85,42.91,63300.0,25.892,25.9101,25.8618,25.898,63300.0
2009-11-27 12:40:00,42.91,43.05,42.91,43.01,114900.0,25.898,25.9825,25.898,25.9584,114900.0
2009-11-27 12:50:00,43.0,43.0,42.77,42.81,176800.0,25.9524,25.9524,25.8135,25.8377,176800.0
2009-11-30 09:30:00,43.5,43.84,43.31,43.37,612100.0,26.2541,26.4593,26.1395,26.1757,612100.0
2009-11-30 09:40:00,43.38,43.42,43.18,43.37,376600.0,26.1817,26.2058,26.061,26.1757,376600.0
2009-11-30 09:50:00,43.36,43.49,43.24,43.46,344800.0,26.1696,26.2481,26.0972,26.23,344800.0
2009-11-30 10:00:00,43.47,43.65,43.47,43.64,300100.0,26.236,26.3447,26.236,26.3386,300100.0
2009-11-30 10:10:00,43.65,43.65,43.49,43.57,174800.0,26.3447,26.3447,26.2481,26.2964,174800.0
2009-11-30 10:20:00,43.58,43.61,43.5,43.57,110600.0,26.3024,26.3205,26.2541,26.2964,110600.0
2009-11-30 10:30:00,43.56,43.58,43.4,43.4,105800.0,26.2903,26.3024,26.1938,26.1938,105800.0
2009-11-30 10:40:00,43.4,43.41,43.1,43.2,183000.0,26.1938,26.1998,26.0127,26.0731,183000.0
2009-11-30 10:50:00,43.2,43.2,43.09,43.17,98600.0,26.0731,26.0731,26.0067,26.055,98600.0
2009-11-30 11:00:00,43.17,43.22,43.07,43.14,174600.0,26.055,26.0851,25.9946,26.0369,174600.0
2009-11-30 11:10:00,43.14,43.17,42.84,42.96,167700.0,26.0369,26.055,25.8558,25.9282,167700.0
2009-11-30 11:20:00,42.96,43.04,42.82,42.85,94200.0,25.9282,25.9765,25.8437,25.8618,94200.0
2009-11-30 11:30:00,42.86,42.89,42.76,42.86,158600.0,25.8679,25.886,25.8075,25.8679,158600.0
2009-11-30 11:40:00,42.87,42.92,42.85,42.87,90700.0,25.8739,25.9041,25.8618,25.8739,90700.0
2009-11-30 11:50:00,42.88,42.97,42.85,42.87,188700.0,25.8799,25.9343,25.8618,25.8739,188700.0
2009-11-30 12:00:00,42.86,42.91,42.82,42.84,121100.0,25.8679,25.898,25.8437,25.8558,121100.0
2009-11-30 12:10:00,42.83,42.97,42.81,42.95,106600.0,25.8498,25.9343,25.8377,25.9222,106600.0
2009-11-30 12:20:00,42.95,42.95,42.89,42.89,78100.0,25.9222,25.9222,25.886,25.886,78100.0
2009-11-30 12:30:00,42.9,42.9,42.78,42.86,179800.0,25.892,25.892,25.8196,25.8679,179800.0
2009-11-30 12:40:00,42.86,42.86,42.76,42.81,126700.0,25.8679,25.8679,25.8075,25.8377,126700.0
2009-11-30 12:50:00,42.8,42.8,42.67,42.69,113700.0,25.8316,25.8316,25.7532,25.7653,113700.0
2009-11-30 13:00:00,42.7,42.71,42.65,42.66,68800.0,25.7713,25.7773,25.7411,25.7472,68800.0
2009-11-30 13:10:00,42.66,42.69,42.65,42.69,67300.0,25.7472,25.7653,25.7411,25.7653,67300.0
2009-11-30 13:20:00,42.69,42.71,42.66,42.7,81100.0,25.7653,25.7773,25.7472,25.7713,81100.0
2009-11-30 13:30:00,42.69,42.75,42.68,42.73,108100.0,25.7653,25.8015,25.7592,25.7894,108100.0
2009-11-30 13:40:00,42.73,42.8,42.66,42.8,120800.0,25.7894,25.8316,25.7472,25.8316,120800.0
2009-11-30 13:50:00,42.79,42.9,42.7,42.72,217600.0,25.8256,25.892,25.7713,25.7834,217600.0
2009-11-30 14:00:00,42.72,42.72,42.65,42.69,84400.0,25.7834,25.7834,25.7411,25.7653,84400.0
2009-11-30 14:10:00,42.69,42.71,42.66,42.69,69600.0,25.7653,25.7773,25.7472,25.7653,69600.0
2009-11-30 14:20:00,42.7,42.72,42.65,42.71,91600.0,25.7713,25.7834,25.7411,25.7773,91600.0
2009-11-30 14:30:00,42.72,42.72,42.67,42.7,92800.0,25.7834,25.7834,25.7532,25.7713,92800.0
2009-11-30 14:40:00,42.7,42.7,42.65,42.66,107200.0,25.7713,25.7713,25.7411,25.7472,107200.0
2009-11-30 14:50:00,42.65,42.69,42.65,42.67,121800.0,25.7411,25.7653,25.7411,25.7532,121800.0
2009-11-30 15:00:00,42.67,42.75,42.65,42.74,117000.0,25.7532,25.8015,25.7411,25.7954,117000.0
2009-11-30 15:10:00,42.74,42.88,42.7,42.84,185000.0,25.7954,25.8799,25.7713,25.8558,185000.0
2009-11-30 15:20:00,42.83,42.84,42.76,42.81,177700.0,25.8498,25.8558,25.8075,25.8377,177700.0
2009-11-30 15:30:00,42.81,42.87,42.78,42.86,218300.0,25.8377,25.8739,25.8196,25.8679,218300.0
2009-11-30 15:40:00,42.86,42.9,42.79,42.9,182100.0,25.8679,25.892,25.8256,25.892,182100.0
2009-11-30 15:50:00,42.89,42.95,42.83,42.83,265100.0,25.886,25.9222,25.8498,25.8498,265100.0
2009-12-01 09:30:00,43.28,43.64,43.14,43.49,248300.0,26.1213,26.3386,26.0369,26.2481,248300.0
2009-12-01 09:40:00,43.47,43.54,43.19,43.28,196300.0,26.236,26.2783,26.067,26.1213,196300.0
2009-12-01 09:50:00,43.28,43.3,42.96,42.99,176800.0,26.1213,26.1334,25.9282,25.9463,176800.0
2009-12-01 10:00:00,43.02,43.19,42.9,42.92,217100.0,25.9644,26.067,25.892,25.9041,217100.0
2009-12-01 10:10:00,42.92,43.22,42.81,43.22,270100.0,25.9041,26.0851,25.8377,26.0851,270100.0
2009-12-01 10:20:00,43.21,43.46,43.14,43.42,155200.0,26.0791,26.23,26.0369,26.2058,155200.0
2009-12-01 10:30:00,43.44,43.49,43.31,43.32,80800.0,26.2179,26.2481,26.1395,26.1455,80800.0
2009-12-01 10:40:00,43.3,43.35,43.26,43.27,82800.0,26.1334,26.1636,26.1093,26.1153,82800.0
2009-12-01 10:50:00,43.27,43.35,43.26,43.35,51300.0,26.1153,26.1636,26.1093,26.1636,51300.0
2009-12-01 11:00:00,43.36,43.48,43.34,43.38,107300.0,26.1696,26.2421,26.1576,26.1817,107300.0
2009-12-01 11:10:00,43.39,43.42,43.33,43.38,98600.0,26.1877,26.2058,26.1515,26.1817,98600.0
2009-12-01 11:20:00,43.37,43.42,43.34,43.42,101200.0,26.1757,26.2058,26.1576,26.2058,101200.0
2009-12-01 11:30:00,43.4,43.45,43.32,43.34,92100.0,26.1938,26.224,26.1455,26.1576,92100.0
2009-12-01 11:40:00,43.34,43.35,43.29,43.33,47000.0,26.1576,26.1636,26.1274,26.1515,47000.0
2009-12-01 11:50:00,43.33,43.36,43.31,43.33,53500.0,26.1515,26.1696,26.1395,26.1515,53500.0
2009-12-01 12:00:00,43.35,43.43,43.34,43.37,111100.0,26.1636,26.2119,26.1576,26.1757,111100.0
2009-12-01 12:10:00,43.37,43.38,43.32,43.35,86500.0,26.1757,26.1817,26.1455,26.1636,86500.0
2009-12-01 12:20:00,43.36,43.41,43.35,43.41,65400.0,26.1696,26.1998,26.1636,26.1998,65400.0
2009-12-01 12:30:00,43.4,43.48,43.38,43.4,227400.0,26.1938,26.2421,26.1817,26.1938,227400.0
2009-12-01 12:40:00,43.41,43.44,43.39,43.4,45000.0,26.1998,26.2179,26.1877,26.1938,45000.0
2009-12-01 12:50:00,43.4,43.45,43.4,43.4,47800.0,26.1938,26.224,26.1938,26.1938,47800.0
2009-12-01 13:00:00,43.4,43.5,43.39,43.49,67800.0,26.1938,26.2541,26.1877,26.2481,67800.0
2009-12-01 13:10:00,43.49,43.6,43.49,43.59,86800.0,26.2481,26.3145,26.2481,26.3084,86800.0
2009-12-01 13:20:00,43.6,43.78,43.59,43.68,122800.0,26.3145,26.4231,26.3084,26.3628,122800.0
2009-12-01 13:30:00,43.68,43.88,43.68,43.88,139200.0,26.3628,26.4835,26.3628,26.4835,139200.0
2009-12-01 13:40:00,43.88,43.9,43.82,43.82,128200.0,26.4835,26.4955,26.4473,26.4473,128200.0
2009-12-01 13:50:00,43.82,43.84,43.73,43.82,44600.0,26.4473,26.4593,26.3929,26.4473,44600.0
2009-12-01 14:00:00,43.83,43.86,43.76,43.77,49000.0,26.4533,26.4714,26.4111,26.4171,49000.0
2009-12-01 14:10:00,43.77,43.77,43.67,43.68,48600.0,26.4171,26.4171,26.3567,26.3628,48600.0
2009-12-01 14:20:00,43.69,43.77,43.67,43.72,106600.0,26.3688,26.4171,26.3567,26.3869,106600.0
2009-12-01 14:30:00,43.73,43.81,43.7,43.73,79100.0,26.3929,26.4412,26.3748,26.3929,79100.0
2009-12-01 14:40:00,43.72,43.75,43.6,43.62,111100.0,26.3869,26.405,26.3145,26.3266,111100.0
2009-12-01 14:50:00,43.61,43.63,43.43,43.46,110200.0,26.3205,26.3326,26.2119,26.23,110200.0
2009-12-01 15:00:00,43.46,43.55,43.43,43.52,90600.0,26.23,26.2843,26.2119,26.2662,90600.0
2009-12-01 15:10:00,43.51,43.59,43.49,43.52,83100.0,26.2602,26.3084,26.2481,26.2662,83100.0
2009-12-01 15:20:00,43.52,43.54,43.45,43.5,89200.0,26.2662,26.2783,26.224,26.2541,89200.0
2009-12-01 15:30:00,43.5,43.52,43.35,43.44,139400.0,26.2541,26.2662,26.1636,26.2179,139400.0
2009-12-01 15:40:00,43.42,43.57,43.42,43.55,227200.0,26.2058,26.2964,26.2058,26.2843,227200.0
2009-12-01 15:50:00,43.54,43.59,43.47,43.52,302700.0,26.2783,26.3084,26.236,26.2662,302700.0
2009-12-02 09:30:00,43.56,43.68,43.31,43.52,262000.0,26.2903,26.3628,26.1395,26.2662,262000.0
2009-12-02 09:40:00,43.53,43.55,43.25,43.36,263500.0,26.2722,26.2843,26.1032,26.1696,263500.0
2009-12-02 09:50:00,43.35,43.48,43.29,43.43,211900.0,26.1636,26.2421,26.1274,26.2119,211900.0
2009-12-02 10:00:00,43.43,43.7,43.38,43.7,237300.0,26.2119,26.3748,26.1817,26.3748,237300.0
2009-12-02 10:10:00,43.7,43.83,43.63,43.64,151000.0,26.3748,26.4533,26.3326,26.3386,151000.0
2009-12-02 10:20:00,43.65,43.67,43.52,43.61,64800.0,26.3447,26.3567,26.2662,26.3205,64800.0
2009-12-02 10:30:00,43.61,43.7,43.53,43.65,156900.0,26.3205,26.3748,26.2722,26.3447,156900.0
2009-12-02 10:40:00,43.66,43.68,43.51,43.59,90300.0,26.3507,26.3628,26.2602,26.3084,90300.0
2009-12-02 10:50:00,43.59,43.75,43.58,43.72,110600.0,26.3084,26.405,26.3024,26.3869,110600.0
2009-12-02 11:00:00,43.72,43.72,43.52,43.59,138500.0,26.3869,26.3869,26.2662,26.3084,138500.0
2009-12-02 11:10:00,43.6,43.61,43.39,43.44,127800.0,26.3145,26.3205,26.1877,26.2179,127800.0
2009-12-02 11:20:00,43.44,43.51,43.39,43.44,93000.0,26.2179,26.2602,26.1877,26.2179,93000.0
2009-12-02 11:30:00,43.44,43.55,43.42,43.47,51700.0,26.2179,26.2843,26.2058,26.236,51700.0
2009-12-02 11:40:00,43.49,43.56,43.43,43.44,60600.0,26.2481,26.2903,26.2119,26.2179,60600.0
2009-12-02 11:50:00,43.44,43.48,43.42,43.47,65100.0,26.2179,26.2421,26.2058,26.236,65100.0
2009-12-02 12:00:00,43.46,43.51,43.42,43.44,61300.0,26.23,26.2602,26.2058,26.2179,61300.0
2009-12-02 12:10:00,43.44,43.47,43.2,43.25,112900.0,26.2179,26.236,26.0731,26.1032,112900.0
2009-12-02 12:20:00,43.24,43.25,43.08,43.15,177300.0,26.0972,26.1032,26.0006,26.0429,177300.0
2009-12-02 12:30:00,43.17,43.24,43.15,43.19,58600.0,26.055,26.0972,26.0429,26.067,58600.0
2009-12-02 12:40:00,43.18,43.19,43.1,43.15,66500.0,26.061,26.067,26.0127,26.0429,66500.0
2009-12-02 12:50:00,43.16,43.62,43.11,43.19,83300.0,26.0489,26.3266,26.0187,26.067,83300.0
2009-12-02 13:00:00,43.2,43.23,43.12,43.17,65400.0,26.0731,26.0912,26.0248,26.055,65400.0
2009-12-02 13:10:00,43.17,43.28,43.16,43.16,66700.0,26.055,26.1213,26.0489,26.0489,66700.0
2009-12-02 13:20:00,43.16,43.21,43.13,43.14,80200.0,26.0489,26.0791,26.0308,26.0369,80200.0
2009-12-02 13:30:00,43.15,43.16,43.08,43.1,99800.0,26.0429,26.0489,26.0006,26.0127,99800.0
2009-12-02 13:40:00,43.1,43.14,43.05,43.14,96300.0,26.0127,26.0369,25.9825,26.0369,96300.0
2009-12-02 13:50:00,43.14,43.16,43.05,43.11,88000.0,26.0369,26.0489,25.9825,26.0187,88000.0
2009-12-02 14:00:00,43.12,43.3,43.12,43.27,215200.0,26.0248,26.1334,26.0248,26.1153,215200.0
2009-12-02 14:10:00,43.27,43.29,43.13,43.17,102900.0,26.1153,26.1274,26.0308,26.055,102900.0
2009-12-02 14:20:00,43.16,43.3,43.13,43.26,84400.0,26.0489,26.1334,26.0308,26.1093,84400.0
2009-12-02 14:30:00,43.27,43.31,43.19,43.26,66400.0,26.1153,26.1395,26.067,26.1093,66400.0
2009-12-02 14:40:00,43.26,43.29,43.24,43.25,63400.0,26.1093,26.1274,26.0972,26.1032,63400.0
2009-12-02 14:50:00,43.25,43.31,43.23,43.27,95600.0,26.1032,26.1395,26.0912,26.1153,95600.0
2009-12-02 15:00:00,43.27,43.31,43.23,43.23,80200.0,26.1153,26.1395,26.0912,26.0912,80200.0
2009-12-02 15:10:00,43.24,43.24,43.12,43.19,119800.0,26.0972,26.0972,26.0248,26.067,119800.0
2009-12-02 15:20:00,43.18,43.22,43.13,43.13,103100.0,26.061,26.0851,26.0308,26.0308,103100.0
2009-12-02 15:30:00,43.13,43.17,43.08,43.14,137300.0,26.0308,26.055,26.0006,26.0369,137300.0
2009-12-02 15:40:00,43.14,43.23,43.13,43.19,257700.0,26.0369,26.0912,26.0308,26.067,257700.0
2009-12-02 15:50:00,43.19,43.2,43.11,43.12,295800.0,26.067,26.0731,26.0187,26.0248,295800.0
2009-12-03 09:30:00,44.02,44.08,43.75,44.01,667800.0,26.568,26.6042,26.405,26.5619,667800.0
2009-12-03 09:40:00,44.0,44.5,43.89,44.44,609900.0,26.5559,26.8577,26.4895,26.8215,609900.0
2009-12-03 09:50:00,44.43,44.44,44.0,44.03,495600.0,26.8154,26.8215,26.5559,26.574,495600.0
2009-12-03 10:00:00,44.02,44.09,43.81,44.08,283600.0,26.568,26.6102,26.4412,26.6042,283600.0
2009-12-03 10:10:00,44.07,44.13,43.8,43.85,261800.0,26.5981,26.6344,26.4352,26.4654,261800.0
2009-12-03 10:20:00,43.84,43.91,43.71,43.89,241700.0,26.4593,26.5016,26.3809,26.4895,241700.0
2009-12-03 10:30:00,43.88,43.88,43.71,43.71,97600.0,26.4835,26.4835,26.3809,26.3809,97600.0
2009-12-03 10:40:00,43.71,43.99,43.67,43.98,182200.0,26.3809,26.5499,26.3567,26.5438,182200.0
2009-12-03 10:50:00,43.96,44.09,43.95,44.01,205200.0,26.5318,26.6102,26.5257,26.5619,205200.0
2009-12-03 11:00:00,44.01,44.05,43.97,43.99,71000.0,26.5619,26.5861,26.5378,26.5499,71000.0
2009-12-03 11:10:00,43.98,44.04,43.97,43.98,58500.0,26.5438,26.58,26.5378,26.5438,58500.0
2009-12-03 11:20:00,43.99,44.14,43.99,44.12,95200.0,26.5499,26.6404,26.5499,26.6283,95200.0
2009-12-03 11:30:00,44.14,44.22,44.03,44.04,119000.0,26.6404,26.6887,26.574,26.58,119000.0
2009-12-03 11:40:00,44.04,44.08,43.98,44.03,167000.0,26.58,26.6042,26.5438,26.574,167000.0
2009-12-03 11:50:00,44.01,44.11,44.01,44.06,155100.0,26.5619,26.6223,26.5619,26.5921,155100.0
2009-12-03 12:00:00,44.05,44.05,43.98,44.03,199700.0,26.5861,26.5861,26.5438,26.574,199700.0
2009-12-03 12:10:00,44.02,44.09,44.01,44.09,79400.0,26.568,26.6102,26.5619,26.6102,79400.0
2009-12-03 12:20:00,44.08,44.13,44.02,44.1,112300.0,26.6042,26.6344,26.568,26.6163,112300.0
2009-12-03 12:30:00,44.1,44.11,44.03,44.05,86400.0,26.6163,26.6223,26.574,26.5861,86400.0
2009-12-03 12:40:00,44.05,44.09,44.02,44.03,55300.0,26.5861,26.6102,26.568,26.574,55300.0
2009-12-03 12:50:00,44.04,44.08,43.97,43.99,104900.0,26.58,26.6042,26.5378,26.5499,104900.0
2009-12-03 13:00:00,43.99,44.01,43.92,43.93,114800.0,26.5499,26.5619,26.5076,26.5137,114800.0
2009-12-03 13:10:00,43.93,44.0,43.87,43.99,81800.0,26.5137,26.5559,26.4774,26.5499,81800.0
2009-12-03 13:20:00,43.99,44.0,43.94,43.98,60800.0,26.5499,26.5559,26.5197,26.5438,60800.0
2009-12-03 13:30:00,43.99,44.13,43.99,44.12,85200.0,26.5499,26.6344,26.5499,26.6283,85200.0
2009-12-03 13:40:00,44.12,44.17,44.07,44.07,46700.0,26.6283,26.6585,26.5981,26.5981,46700.0
2009-12-03 13:50:00,44.08,44.11,44.05,44.09,34800.0,26.6042,26.6223,26.5861,26.6102,34800.0
2009-12-03 14:00:00,44.09,44.13,44.01,44.05,51700.0,26.6102,26.6344,26.5619,26.5861,51700.0
2009-12-03 14:10:00,44.06,44.08,43.91,43.94,98000.0,26.5921,26.6042,26.5016,26.5197,98000.0
2009-12-03 14:20:00,43.93,43.98,43.91,43.93,72100.0,26.5137,26.5438,26.5016,26.5137,72100.0
2009-12-03 14:30:00,43.94,43.99,43.89,43.98,81400.0,26.5197,26.5499,26.4895,26.5438,81400.0
2009-12-03 14:40:00,43.98,44.01,43.92,43.93,61000.0,26.5438,26.5619,26.5076,26.5137,61000.0
2009-12-03 14:50:00,43.93,43.99,43.85,43.9,107500.0,26.5137,26.5499,26.4654,26.4955,107500.0
2009-12-03 15:00:00,43.9,43.96,43.88,43.94,117900.0,26.4955,26.5318,26.4835,26.5197,117900.0
2009-12-03 15:10:00,43.95,43.95,43.9,43.94,109800.0,26.5257,26.5257,26.4955,26.5197,109800.0
2009-12-03 15:20:00,43.95,44.01,43.88,43.9,150200.0,26.5257,26.5619,26.4835,26.4955,150200.0
2009-12-03 15:30:00,43.9,43.95,43.79,43.8,138300.0,26.4955,26.5257,26.4292,26.4352,138300.0
2009-12-03 15:40:00,43.79,43.8,43.59,43.6,314300.0,26.4292,26.4352,26.3084,26.3145,314300.0
2009-12-03 15:50:00,43.59,43.61,43.5,43.58,443600.0,26.3084,26.3205,26.2541,26.3024,443600.0
2009-12-04 09:30:00,44.43,44.43,44.11,44.28,291600.0,26.8154,26.8154,26.6223,26.7249,291600.0
2009-12-04 09:40:00,44.29,44.5,44.29,44.5,240400.0,26.7309,26.8577,26.7309,26.8577,240400.0
2009-12-04 09:50:00,44.5,44.5,44.39,44.47,173600.0,26.8577,26.8577,26.7913,26.8396,173600.0
2009-12-04 10:00:00,44.48,44.49,44.33,44.48,159700.0,26.8456,26.8516,26.7551,26.8456,159700.0
2009-12-04 10:10:00,44.47,44.48,44.4,44.4,113900.0,26.8396,26.8456,26.7973,26.7973,113900.0
2009-12-04 10:20:00,44.4,44.5,44.2,44.24,168000.0,26.7973,26.8577,26.6766,26.7008,168000.0
2009-12-04 10:30:00,44.24,44.3,44.19,44.27,73700.0,26.7008,26.737,26.6706,26.7189,73700.0
2009-12-04 10:40:00,44.25,44.26,44.19,44.19,80700.0,26.7068,26.7128,26.6706,26.6706,80700.0
2009-12-04 10:50:00,44.18,44.22,44.05,44.05,92700.0,26.6645,26.6887,26.5861,26.5861,92700.0
2009-12-04 11:00:00,44.06,44.09,44.0,44.05,117000.0,26.5921,26.6102,26.5559,26.5861,117000.0
2009-12-04 11:10:00,44.07,44.09,43.82,43.86,86100.0,26.5981,26.6102,26.4473,26.4714,86100.0
2009-12-04 11:20:00,43.87,43.88,43.66,43.66,94600.0,26.4774,26.4835,26.3507,26.3507,94600.0
2009-12-04 11:30:00,43.65,43.76,43.57,43.65,146600.0,26.3447,26.4111,26.2964,26.3447,146600.0
2009-12-04 11:40:00,43.63,43.63,43.3,43.42,230500.0,26.3326,26.3326,26.1334,26.2058,230500.0
2009-12-04 11:50:00,43.41,43.67,43.34,43.63,112200.0,26.1998,26.3567,26.1576,26.3326,112200.0
2009-12-04 12:00:00,43.64,43.65,43.51,43.62,71200.0,26.3386,26.3447,26.2602,26.3266,71200.0
2009-12-04 12:10:00,43.62,43.69,43.54,43.57,69200.0,26.3266,26.3688,26.2783,26.2964,69200.0
2009-12-04 12:20:00,43.57,43.66,43.51,43.58,37900.0,26.2964,26.3507,26.2602,26.3024,37900.0
2009-12-04 12:30:00,43.58,43.74,43.58,43.71,78000.0,26.3024,26.399,26.3024,26.3809,78000.0
2009-12-04 12:40:00,43.7,43.74,43.63,43.63,51100.0,26.3748,26.399,26.3326,26.3326,51100.0
2009-12-04 12:50:00,43.63,43.78,43.63,43.71,46900.0,26.3326,26.4231,26.3326,26.3809,46900.0
2009-12-04 13:00:00,43.71,43.88,43.7,43.88,41700.0,26.3809,26.4835,26.3748,26.4835,41700.0
2009-12-04 13:10:00,43.88,43.9,43.72,43.73,77100.0,26.4835,26.4955,26.3869,26.3929,77100.0
2009-12-04 13:20:00,43.73,43.73,43.58,43.59,67200.0,26.3929,26.3929,26.3024,26.3084,67200.0
2009-12-04 13:30:00,43.59,43.7,43.58,43.6,54100.0,26.3084,26.3748,26.3024,26.3145,54100.0
2009-12-04 13:40:00,43.62,43.74,43.62,43.62,51000.0,26.3266,26.399,26.3266,26.3266,51000.0
2009-12-04 13:50:00,43.61,43.61,43.4,43.43,102000.0,26.3205,26.3205,26.1938,26.2119,102000.0
2009-12-04 14:00:00,43.42,43.51,43.33,43.35,53700.0,26.2058,26.2602,26.1515,26.1636,53700.0
2009-12-04 14:10:00,43.35,43.5,43.35,43.4,78700.0,26.1636,26.2541,26.1636,26.1938,78700.0
2009-12-04 14:20:00,43.41,43.44,43.22,43.34,225200.0,26.1998,26.2179,26.0851,26.1576,225200.0
2009-12-04 14:30:00,43.34,43.6,43.34,43.53,111400.0,26.1576,26.3145,26.1576,26.2722,111400.0
2009-12-04 14:40:00,43.53,43.53,43.39,43.39,101700.0,26.2722,26.2722,26.1877,26.1877,101700.0
2009-12-04 14:50:00,43.39,43.63,43.36,43.56,117700.0,26.1877,26.3326,26.1696,26.2903,117700.0
2009-12-04 15:00:00,43.56,43.68,43.51,43.63,110100.0,26.2903,26.3628,26.2602,26.3326,110100.0
2009-12-04 15:10:00,43.62,43.69,43.62,43.67,76700.0,26.3266,26.3688,26.3266,26.3567,76700.0
2009-12-04 15:20:00,43.67,43.8,43.67,43.76,124800.0,26.3567,26.4352,26.3567,26.4111,124800.0
2009-12-04 15:30:00,43.76,43.82,43.69,43.7,152000.0,26.4111,26.4473,26.3688,26.3748,152000.0
2009-12-04 15:40:00,43.7,43.89,43.65,43.86,219200.0,26.3748,26.4895,26.3447,26.4714,219200.0
2009-12-04 15:50:00,43.86,43.86,43.71,43.8,478100.0,26.4714,26.4714,26.3809,26.4352,478100.0
2009-12-07 09:30:00,43.85,44.0,43.65,43.78,140100.0,26.4654,26.5559,26.3447,26.4231,140100.0
2009-12-07 09:40:00,43.76,43.97,43.68,43.92,97700.0,26.4111,26.5378,26.3628,26.5076,97700.0
2009-12-07 09:50:00,43.95,43.99,43.86,43.94,134100.0,26.5257,26.5499,26.4714,26.5197,134100.0
2009-12-07 10:00:00,43.94,43.94,43.6,43.62,152700.0,26.5197,26.5197,26.3145,26.3266,152700.0
2009-12-07 10:10:00,43.63,43.73,43.62,43.72,83400.0,26.3326,26.3929,26.3266,26.3869,83400.0
2009-12-07 10:20:00,43.7,43.88,43.65,43.88,150100.0,26.3748,26.4835,26.3447,26.4835,150100.0
2009-12-07 10:30:00,43.87,43.95,43.78,43.79,73500.0,26.4774,26.5257,26.4231,26.4292,73500.0
2009-12-07 10:40:00,43.79,43.85,43.77,43.81,49900.0,26.4292,26.4654,26.4171,26.4412,49900.0
2009-12-07 10:50:00,43.8,43.84,43.77,43.78,39200.0,26.4352,26.4593,26.4171,26.4231,39200.0
2009-12-07 11:00:00,43.81,43.81,43.74,43.74,48400.0,26.4412,26.4412,26.399,26.399,48400.0
2009-12-07 11:10:00,43.74,43.76,43.68,43.73,50400.0,26.399,26.4111,26.3628,26.3929,50400.0
2009-12-07 11:20:00,43.73,43.75,43.67,43.7,51600.0,26.3929,26.405,26.3567,26.3748,51600.0
2009-12-07 11:30:00,43.69,43.84,43.68,43.78,45900.0,26.3688,26.4593,26.3628,26.4231,45900.0
2009-12-07 11:40:00,43.76,43.84,43.75,43.83,26600.0,26.4111,26.4593,26.405,26.4533,26600.0
2009-12-07 11:50:00,43.83,43.84,43.8,43.84,50000.0,26.4533,26.4593,26.4352,26.4593,50000.0
2009-12-07 12:00:00,43.84,43.87,43.8,43.85,45400.0,26.4593,26.4774,26.4352,26.4654,45400.0
2009-12-07 12:10:00,43.85,43.87,43.83,43.87,41100.0,26.4654,26.4774,26.4533,26.4774,41100.0
2009-12-07 12:20:00,43.86,43.88,43.82,43.88,25500.0,26.4714,26.4835,26.4473,26.4835,25500.0
2009-12-07 12:30:00,43.87,44.02,43.87,43.95,84600.0,26.4774,26.568,26.4774,26.5257,84600.0
2009-12-07 12:40:00,43.96,44.0,43.89,43.99,49300.0,26.5318,26.5559,26.4895,26.5499,49300.0
2009-12-07 12:50:00,43.99,44.04,43.98,44.01,34100.0,26.5499,26.58,26.5438,26.5619,34100.0
2009-12-07 13:00:00,44.02,44.02,43.95,43.95,21400.0,26.568,26.568,26.5257,26.5257,21400.0
2009-12-07 13:10:00,43.96,44.05,43.95,43.99,36000.0,26.5318,26.5861,26.5257,26.5499,36000.0
2009-12-07 13:20:00,43.99,44.04,43.98,43.99,53400.0,26.5499,26.58,26.5438,26.5499,53400.0
2009-12-07 13:30:00,44.0,44.04,43.97,44.02,31600.0,26.5559,26.58,26.5378,26.568,31600.0
2009-12-07 13:40:00,44.01,44.04,43.99,44.0,28500.0,26.5619,26.58,26.5499,26.5559,28500.0
2009-12-07 13:50:00,43.99,44.04,43.96,44.0,69500.0,26.5499,26.58,26.5318,26.5559,69500.0
2009-12-07 14:00:00,44.0,44.03,43.95,43.99,97300.0,26.5559,26.574,26.5257,26.5499,97300.0
2009-12-07 14:10:00,43.99,44.04,43.99,43.99,51700.0,26.5499,26.58,26.5499,26.5499,51700.0
2009-12-07 14:20:00,43.99,44.03,43.97,44.02,53300.0,26.5499,26.574,26.5378,26.568,53300.0
2009-12-07 14:30:00,44.01,44.01,43.85,43.87,110800.0,26.5619,26.5619,26.4654,26.4774,110800.0
2009-12-07 14:40:00,43.86,43.88,43.79,43.82,123800.0,26.4714,26.4835,26.4292,26.4473,123800.0
2009-12-07 14:50:00,43.82,43.88,43.79,43.86,50600.0,26.4473,26.4835,26.4292,26.4714,50600.0
2009-12-07 15:00:00,43.86,43.99,43.8,43.99,152500.0,26.4714,26.5499,26.4352,26.5499,152500.0
2009-12-07 15:10:00,44.0,44.02,43.9,43.91,84800.0,26.5559,26.568,26.4955,26.5016,84800.0
2009-12-07 15:20:00,43.89,43.92,43.83,43.86,63500.0,26.4895,26.5076,26.4533,26.4714,63500.0
2009-12-07 15:30:00,43.86,43.98,43.85,43.98,167300.0,26.4714,26.5438,26.4654,26.5438,167300.0
2009-12-07 15:40:00,43.98,44.05,43.96,44.03,265400.0,26.5438,26.5861,26.5318,26.574,265400.0
2009-12-07 15:50:00,44.03,44.03,43.93,43.97,284200.0,26.574,26.574,26.5137,26.5378,284200.0
2009-12-08 09:30:00,43.66,43.83,43.5,43.59,231900.0,26.3507,26.4533,26.2541,26.3084,231900.0
2009-12-08 09:40:00,43.58,43.58,43.34,43.48,222300.0,26.3024,26.3024,26.1576,26.2421,222300.0
2009-12-08 09:50:00,43.48,43.71,43.43,43.69,233600.0,26.2421,26.3809,26.2119,26.3688,233600.0
2009-12-08 10:00:00,43.69,43.85,43.67,43.79,132600.0,26.3688,26.4654,26.3567,26.4292,132600.0
2009-12-08 10:10:00,43.81,43.94,43.78,43.91,126900.0,26.4412,26.5197,26.4231,26.5016,126900.0
2009-12-08 10:20:00,43.93,43.98,43.85,43.97,184700.0,26.5137,26.5438,26.4654,26.5378,184700.0
2009-12-08 10:30:00,43.96,44.09,43.83,43.87,150200.0,26.5318,26.6102,26.4533,26.4774,150200.0
2009-12-08 10:40:00,43.86,43.93,43.72,43.72,55100.0,26.4714,26.5137,26.3869,26.3869,55100.0
2009-12-08 10:50:00,43.72,43.74,43.6,43.74,83600.0,26.3869,26.399,26.3145,26.399,83600.0
2009-12-08 11:00:00,43.76,43.82,43.7,43.75,94700.0,26.4111,26.4473,26.3748,26.405,94700.0
2009-12-08 11:10:00,43.75,43.78,43.69,43.69,68500.0,26.405,26.4231,26.3688,26.3688,68500.0
2009-12-08 11:20:00,43.69,43.79,43.69,43.74,94800.0,26.3688,26.4292,26.3688,26.399,94800.0
2009-12-08 11:30:00,43.74,43.74,43.69,43.73,66600.0,26.399,26.399,26.3688,26.3929,66600.0
2009-12-08 11:40:00,43.72,43.9,43.72,43.87,67600.0,26.3869,26.4955,26.3869,26.4774,67600.0
2009-12-08 11:50:00,43.87,43.89,43.75,43.82,116800.0,26.4774,26.4895,26.405,26.4473,116800.0
2009-12-08 12:00:00,43.82,43.86,43.78,43.79,102400.0,26.4473,26.4714,26.4231,26.4292,102400.0
2009-12-08 12:10:00,43.79,43.83,43.76,43.79,57900.0,26.4292,26.4533,26.4111,26.4292,57900.0
2009-12-08 12:20:00,43.78,43.85,43.65,43.68,70800.0,26.4231,26.4654,26.3447,26.3628,70800.0
2009-12-08 12:30:00,43.69,43.74,43.65,43.66,49800.0,26.3688,26.399,26.3447,26.3507,49800.0
2009-12-08 12:40:00,43.66,43.74,43.64,43.73,49300.0,26.3507,26.399,26.3386,26.3929,49300.0
2009-12-08 12:50:00,43.72,43.78,43.65,43.78,35500.0,26.3869,26.4231,26.3447,26.4231,35500.0
2009-12-08 13:00:00,43.77,43.81,43.7,43.71,41600.0,26.4171,26.4412,26.3748,26.3809,41600.0
2009-12-08 13:10:00,43.7,43.71,43.61,43.64,62400.0,26.3748,26.3809,26.3205,26.3386,62400.0
2009-12-08 13:20:00,43.63,43.65,43.53,43.55,84600.0,26.3326,26.3447,26.2722,26.2843,84600.0
2009-12-08 13:30:00,43.54,43.67,43.54,43.63,41200.0,26.2783,26.3567,26.2783,26.3326,41200.0
2009-12-08 13:40:00,43.62,43.7,43.59,43.65,57900.0,26.3266,26.3748,26.3084,26.3447,57900.0
2009-12-08 13:50:00,43.65,43.7,43.63,43.66,71700.0,26.3447,26.3748,26.3326,26.3507,71700.0
2009-12-08 14:00:00,43.66,43.72,43.64,43.68,80400.0,26.3507,26.3869,26.3386,26.3628,80400.0
2009-12-08 14:10:00,43.68,43.7,43.63,43.66,74000.0,26.3628,26.3748,26.3326,26.3507,74000.0
2009-12-08 14:20:00,43.66,43.67,43.53,43.55,101100.0,26.3507,26.3567,26.2722,26.2843,101100.0
2009-12-08 14:30:00,43.55,43.61,43.51,43.56,71000.0,26.2843,26.3205,26.2602,26.2903,71000.0
2009-12-08 14:40:00,43.56,43.6,43.43,43.43,127300.0,26.2903,26.3145,26.2119,26.2119,127300.0
2009-12-08 14:50:00,43.43,43.44,43.3,43.33,224900.0,26.2119,26.2179,26.1334,26.1515,224900.0
2009-12-08 15:00:00,43.33,43.39,43.32,43.38,137300.0,26.1515,26.1877,26.1455,26.1817,137300.0
2009-12-08 15:10:00,43.38,43.46,43.35,43.42,128000.0,26.1817,26.23,26.1636,26.2058,128000.0
2009-12-08 15:20:00,43.43,43.5,43.42,43.47,57400.0,26.2119,26.2541,26.2058,26.236,57400.0
2009-12-08 15:30:00,43.47,43.5,43.44,43.45,94500.0,26.236,26.2541,26.2179,26.224,94500.0
2009-12-08 15:40:00,43.46,43.55,43.45,43.54,215200.0,26.23,26.2843,26.224,26.2783,215200.0
2009-12-08 15:50:00,43.54,43.55,43.42,43.45,205100.0,26.2783,26.2843,26.2058,26.224,205100.0
2009-12-09 09:30:00,43.5,43.59,43.1,43.14,138100.0,26.2541,26.3084,26.0127,26.0369,138100.0
2009-12-09 09:40:00,43.15,43.17,43.04,43.16,110900.0,26.0429,26.055,25.9765,26.0489,110900.0
2009-12-09 09:50:00,43.16,43.39,43.16,43.31,66000.0,26.0489,26.1877,26.0489,26.1395,66000.0
2009-12-09 10:00:00,43.31,43.34,43.2,43.21,63900.0,26.1395,26.1576,26.0731,26.0791,63900.0
2009-12-09 10:10:00,43.22,43.3,43.0,43.01,103400.0,26.0851,26.1334,25.9524,25.9584,103400.0
2009-12-09 10:20:00,43.0,43.03,42.91,43.0,123700.0,25.9524,25.9705,25.898,25.9524,123700.0
2009-12-09 10:30:00,42.99,43.02,42.84,42.96,128700.0,25.9463,25.9644,25.8558,25.9282,128700.0
2009-12-09 10:40:00,42.99,43.2,42.91,43.2,271600.0,25.9463,26.0731,25.898,26.0731,271600.0
2009-12-09 10:50:00,43.2,43.28,43.07,43.07,118800.0,26.0731,26.1213,25.9946,25.9946,118800.0
2009-12-09 11:00:00,43.06,43.15,42.97,42.97,66700.0,25.9886,26.0429,25.9343,25.9343,66700.0
2009-12-09 11:10:00,42.97,42.99,42.92,42.96,69100.0,25.9343,25.9463,25.9041,25.9282,69100.0
2009-12-09 11:20:00,42.95,42.98,42.87,42.88,172000.0,25.9222,25.9403,25.8739,25.8799,172000.0
2009-12-09 11:30:00,42.88,42.93,42.86,42.86,60700.0,25.8799,25.9101,25.8679,25.8679,60700.0
2009-12-09 11:40:00,42.86,42.94,42.85,42.93,45100.0,25.8679,25.9161,25.8618,25.9101,45100.0
2009-12-09 11:50:00,42.93,42.96,42.86,42.87,38600.0,25.9101,25.9282,25.8679,25.8739,38600.0
2009-12-09 12:00:00,42.86,42.9,42.84,42.9,39300.0,25.8679,25.892,25.8558,25.892,39300.0
2009-12-09 12:10:00,42.9,42.94,42.85,42.85,46500.0,25.892,25.9161,25.8618,25.8618,46500.0
2009-12-09 12:20:00,42.85,42.9,42.84,42.87,50600.0,25.8618,25.892,25.8558,25.8739,50600.0
2009-12-09 12:30:00,42.86,42.91,42.84,42.85,122400.0,25.8679,25.898,25.8558,25.8618,122400.0
2009-12-09 12:40:00,42.85,42.9,42.84,42.85,67700.0,25.8618,25.892,25.8558,25.8618,67700.0
2009-12-09 12:50:00,42.84,42.85,42.75,42.79,134600.0,25.8558,25.8618,25.8015,25.8256,134600.0
2009-12-09 13:00:00,42.79,42.79,42.69,42.76,140800.0,25.8256,25.8256,25.7653,25.8075,140800.0
2009-12-09 13:10:00,42.76,42.88,42.76,42.84,66000.0,25.8075,25.8799,25.8075,25.8558,66000.0
2009-12-09 13:20:00,42.84,42.84,42.76,42.78,60800.0,25.8558,25.8558,25.8075,25.8196,60800.0
2009-12-09 13:30:00,42.77,42.79,42.68,42.68,93100.0,25.8135,25.8256,25.7592,25.7592,93100.0
2009-12-09 13:40:00,42.68,42.71,42.57,42.66,137200.0,25.7592,25.7773,25.6928,25.7472,137200.0
2009-12-09 13:50:00,42.66,42.67,42.56,42.61,191900.0,25.7472,25.7532,25.6868,25.717,191900.0
2009-12-09 14:00:00,42.6,42.72,42.57,42.72,172400.0,25.7109,25.7834,25.6928,25.7834,172400.0
2009-12-09 14:10:00,42.72,42.85,42.69,42.83,97600.0,25.7834,25.8618,25.7653,25.8498,97600.0
2009-12-09 14:20:00,42.84,42.88,42.79,42.83,122100.0,25.8558,25.8799,25.8256,25.8498,122100.0
2009-12-09 14:30:00,42.82,42.98,42.82,42.98,98400.0,25.8437,25.9403,25.8437,25.9403,98400.0
2009-12-09 14:40:00,42.99,43.0,42.96,42.96,192800.0,25.9463,25.9524,25.9282,25.9282,192800.0
2009-12-09 14:50:00,42.96,42.96,42.87,42.92,102200.0,25.9282,25.9282,25.8739,25.9041,102200.0
2009-12-09 15:00:00,42.93,43.0,42.93,42.99,81100.0,25.9101,25.9524,25.9101,25.9463,81100.0
2009-12-09 15:10:00,42.99,43.0,42.96,43.0,131700.0,25.9463,25.9524,25.9282,25.9524,131700.0
2009-12-09 15:20:00,43.0,43.05,42.99,43.01,144000.0,25.9524,25.9825,25.9463,25.9584,144000.0
2009-12-09 15:30:00,43.01,43.02,42.95,42.95,219100.0,25.9584,25.9644,25.9222,25.9222,219100.0
2009-12-09 15:40:00,42.96,43.03,42.94,43.01,134400.0,25.9282,25.9705,25.9161,25.9584,134400.0
2009-12-09 15:50:00,43.01,43.05,42.98,43.02,350800.0,25.9584,25.9825,25.9403,25.9644,350800.0
2009-12-10 09:30:00,43.27,43.63,43.1,43.32,246800.0,26.1153,26.3326,26.0127,26.1455,246800.0
2009-12-10 09:40:00,43.33,43.41,43.13,43.21,228600.0,26.1515,26.1998,26.0308,26.0791,228600.0
2009-12-10 09:50:00,43.21,43.21,42.97,42.97,178800.0,26.0791,26.0791,25.9343,25.9343,178800.0
2009-12-10 10:00:00,42.98,43.11,42.94,43.09,178100.0,25.9403,26.0187,25.9161,26.0067,178100.0
2009-12-10 10:10:00,43.09,43.17,42.99,43.05,213400.0,26.0067,26.055,25.9463,25.9825,213400.0
2009-12-10 10:20:00,43.04,43.25,43.01,43.2,181500.0,25.9765,26.1032,25.9584,26.0731,181500.0
2009-12-10 10:30:00,43.2,43.35,43.2,43.33,137000.0,26.0731,26.1636,26.0731,26.1515,137000.0
2009-12-10 10:40:00,43.32,43.33,43.12,43.24,116400.0,26.1455,26.1515,26.0248,26.0972,116400.0
2009-12-10 10:50:00,43.24,43.25,43.2,43.22,81400.0,26.0972,26.1032,26.0731,26.0851,81400.0
2009-12-10 11:00:00,43.22,43.25,43.16,43.25,103500.0,26.0851,26.1032,26.0489,26.1032,103500.0
2009-12-10 11:10:00,43.25,43.32,43.23,43.26,185600.0,26.1032,26.1455,26.0912,26.1093,185600.0
2009-12-10 11:20:00,43.26,43.28,43.21,43.25,70000.0,26.1093,26.1213,26.0791,26.1032,70000.0
2009-12-10 11:30:00,43.24,43.36,43.23,43.27,95000.0,26.0972,26.1696,26.0912,26.1153,95000.0
2009-12-10 11:40:00,43.28,43.28,43.09,43.09,122800.0,26.1213,26.1213,26.0067,26.0067,122800.0
2009-12-10 11:50:00,43.09,43.09,42.99,43.07,225000.0,26.0067,26.0067,25.9463,25.9946,225000.0
2009-12-10 12:00:00,43.07,43.24,43.07,43.2,65500.0,25.9946,26.0972,25.9946,26.0731,65500.0
2009-12-10 12:10:00,43.21,43.21,43.11,43.13,73800.0,26.0791,26.0791,26.0187,26.0308,73800.0
2009-12-10 12:20:00,43.13,43.15,43.08,43.13,64800.0,26.0308,26.0429,26.0006,26.0308,64800.0
2009-12-10 12:30:00,43.13,43.22,43.13,43.15,58100.0,26.0308,26.0851,26.0308,26.0429,58100.0
2009-12-10 12:40:00,43.15,43.21,43.15,43.19,57900.0,26.0429,26.0791,26.0429,26.067,57900.0
2009-12-10 12:50:00,43.19,43.22,43.17,43.22,27600.0,26.067,26.0851,26.055,26.0851,27600.0
2009-12-10 13:00:00,43.21,43.23,43.12,43.16,59400.0,26.0791,26.0912,26.0248,26.0489,59400.0
2009-12-10 13:10:00,43.16,43.17,43.05,43.05,70800.0,26.0489,26.055,25.9825,25.9825,70800.0
2009-12-10 13:20:00,43.04,43.11,42.99,43.07,57600.0,25.9765,26.0187,25.9463,25.9946,57600.0
2009-12-10 13:30:00,43.08,43.15,43.06,43.15,24600.0,26.0006,26.0429,25.9886,26.0429,24600.0
2009-12-10 13:40:00,43.16,43.19,43.1,43.17,29000.0,26.0489,26.067,26.0127,26.055,29000.0
2009-12-10 13:50:00,43.17,43.25,43.16,43.25,39400.0,26.055,26.1032,26.0489,26.1032,39400.0
2009-12-10 14:00:00,43.25,43.28,43.21,43.21,45100.0,26.1032,26.1213,26.0791,26.0791,45100.0
2009-12-10 14:10:00,43.21,43.28,43.19,43.26,48900.0,26.0791,26.1213,26.067,26.1093,48900.0
2009-12-10 14:20:00,43.27,43.33,43.27,43.32,37000.0,26.1153,26.1515,26.1153,26.1455,37000.0
2009-12-10 14:30:00,43.33,43.33,43.24,43.24,74300.0,26.1515,26.1515,26.0972,26.0972,74300.0
2009-12-10 14:40:00,43.25,43.26,43.17,43.25,94000.0,26.1032,26.1093,26.055,26.1032,94000.0
2009-12-10 14:50:00,43.26,43.27,43.23,43.23,51800.0,26.1093,26.1153,26.0912,26.0912,51800.0
2009-12-10 15:00:00,43.24,43.25,43.15,43.17,55900.0,26.0972,26.1032,26.0429,26.055,55900.0
2009-12-10 15:10:00,43.18,43.27,43.17,43.24,36500.0,26.061,26.1153,26.055,26.0972,36500.0
2009-12-10 15:20:00,43.24,43.24,43.12,43.16,58200.0,26.0972,26.0972,26.0248,26.0489,58200.0
2009-12-10 15:30:00,43.15,43.27,43.15,43.27,78800.0,26.0429,26.1153,26.0429,26.1153,78800.0
2009-12-10 15:40:00,43.27,43.28,43.19,43.28,107200.0,26.1153,26.1213,26.067,26.1213,107200.0
2009-12-10 15:50:00,43.28,43.28,43.19,43.22,235900.0,26.1213,26.1213,26.067,26.0851,235900.0
2009-12-11 09:30:00,43.75,43.76,43.57,43.57,217400.0,26.405,26.4111,26.2964,26.2964,217400.0
2009-12-11 09:40:00,43.57,43.64,43.42,43.44,124900.0,26.2964,26.3386,26.2058,26.2179,124900.0
2009-12-11 09:50:00,43.45,43.88,43.37,43.87,232000.0,26.224,26.4835,26.1757,26.4774,232000.0
2009-12-11 10:00:00,43.87,43.9,43.77,43.8,197200.0,26.4774,26.4955,26.4171,26.4352,197200.0
2009-12-11 10:10:00,43.8,44.04,43.79,43.9,281800.0,26.4352,26.58,26.4292,26.4955,281800.0
2009-12-11 10:20:00,43.92,44.0,43.83,44.0,140400.0,26.5076,26.5559,26.4533,26.5559,140400.0
2009-12-11 10:30:00,44.0,44.19,43.99,44.18,244700.0,26.5559,26.6706,26.5499,26.6645,244700.0
2009-12-11 10:40:00,44.18,44.26,44.16,44.17,204200.0,26.6645,26.7128,26.6525,26.6585,204200.0
2009-12-11 10:50:00,44.17,44.4,44.14,44.36,208600.0,26.6585,26.7973,26.6404,26.7732,208600.0
2009-12-11 11:00:00,44.36,44.36,44.0,44.01,164400.0,26.7732,26.7732,26.5559,26.5619,164400.0
2009-12-11 11:10:00,44.0,44.18,44.0,44.11,94700.0,26.5559,26.6645,26.5559,26.6223,94700.0
2009-12-11 11:20:00,44.11,44.11,43.94,43.98,79000.0,26.6223,26.6223,26.5197,26.5438,79000.0
2009-12-11 11:30:00,43.98,44.1,43.95,44.08,128900.0,26.5438,26.6163,26.5257,26.6042,128900.0
2009-12-11 11:40:00,44.08,44.08,43.9,43.92,161800.0,26.6042,26.6042,26.4955,26.5076,161800.0
2009-12-11 11:50:00,43.92,44.06,43.91,44.02,74200.0,26.5076,26.5921,26.5016,26.568,74200.0
2009-12-11 12:00:00,44.02,44.03,43.93,43.93,80700.0,26.568,26.574,26.5137,26.5137,80700.0
2009-12-11 12:10:00,43.93,43.98,43.91,43.96,59100.0,26.5137,26.5438,26.5016,26.5318,59100.0
2009-12-11 12:20:00,43.97,43.99,43.93,43.94,119800.0,26.5378,26.5499,26.5137,26.5197,119800.0
2009-12-11 12:30:00,43.95,44.05,43.94,44.05,63800.0,26.5257,26.5861,26.5197,26.5861,63800.0
2009-12-11 12:40:00,44.05,44.06,44.0,44.03,56500.0,26.5861,26.5921,26.5559,26.574,56500.0
2009-12-11 12:50:00,44.03,44.26,44.02,44.26,160000.0,26.574,26.7128,26.568,26.7128,160000.0
2009-12-11 13:00:00,44.26,44.3,44.2,44.23,92600.0,26.7128,26.737,26.6766,26.6947,92600.0
2009-12-11 13:10:00,44.22,44.29,44.21,44.27,69300.0,26.6887,26.7309,26.6826,26.7189,69300.0
2009-12-11 13:20:00,44.27,44.29,44.24,44.25,56500.0,26.7189,26.7309,26.7008,26.7068,56500.0
2009-12-11 13:30:00,44.26,44.28,44.21,44.26,68300.0,26.7128,26.7249,26.6826,26.7128,68300.0
2009-12-11 13:40:00,44.26,44.27,44.2,44.23,69400.0,26.7128,26.7189,26.6766,26.6947,69400.0
2009-12-11 13:50:00,44.22,44.24,44.19,44.21,72400.0,26.6887,26.7008,26.6706,26.6826,72400.0
2009-12-11 14:00:00,44.21,44.33,44.19,44.32,85800.0,26.6826,26.7551,26.6706,26.749,85800.0
2009-12-11 14:10:00,44.3,44.32,44.27,44.29,42800.0,26.737,26.749,26.7189,26.7309,42800.0
2009-12-11 14:20:00,44.29,44.31,44.22,44.22,51900.0,26.7309,26.743,26.6887,26.6887,51900.0
2009-12-11 14:30:00,44.22,44.26,44.19,44.19,62200.0,26.6887,26.7128,26.6706,26.6706,62200.0
2009-12-11 14:40:00,44.19,44.33,44.17,44.28,319000.0,26.6706,26.7551,26.6585,26.7249,319000.0
2009-12-11 14:50:00,44.28,44.31,44.23,44.24,69000.0,26.7249,26.743,26.6947,26.7008,69000.0
2009-12-11 15:00:00,44.24,44.3,44.2,44.25,100600.0,26.7008,26.737,26.6766,26.7068,100600.0
2009-12-11 15:10:00,44.26,44.32,44.25,44.28,96300.0,26.7128,26.749,26.7068,26.7249,96300.0
2009-12-11 15:20:00,44.29,44.39,44.27,44.38,128000.0,26.7309,26.7913,26.7189,26.7852,128000.0
2009-12-11 15:30:00,44.39,44.43,44.35,44.38,265700.0,26.7913,26.8154,26.7671,26.7852,265700.0
2009-12-11 15:40:00,44.37,44.4,44.27,44.33,453400.0,26.7792,26.7973,26.7189,26.7551,453400.0
2009-12-11 15:50:00,44.33,44.39,44.31,44.39,431000.0,26.7551,26.7913,26.743,26.7913,431000.0
2009-12-14 09:30:00,44.95,44.95,44.57,44.64,511700.0,27.1293,27.1293,26.8999,26.9422,511700.0
2009-12-14 09:40:00,44.63,44.9,44.57,44.89,266200.0,26.9361,27.0991,26.8999,27.0931,266200.0
2009-12-14 09:50:00,44.89,45.0,44.83,44.88,211200.0,27.0931,27.1594,27.0568,27.087,211200.0
2009-12-14 10:00:00,44.9,44.9,44.81,44.83,208800.0,27.0991,27.0991,27.0448,27.0568,208800.0
2009-12-14 10:10:00,44.82,44.88,44.74,44.75,149500.0,27.0508,27.087,27.0025,27.0086,149500.0
2009-12-14 10:20:00,44.74,44.92,44.72,44.9,88300.0,27.0025,27.1112,26.9905,27.0991,88300.0
2009-12-14 10:30:00,44.9,44.91,44.78,44.84,99700.0,27.0991,27.1051,27.0267,27.0629,99700.0
2009-12-14 10:40:00,44.83,44.87,44.75,44.76,139800.0,27.0568,27.081,27.0086,27.0146,139800.0
2009-12-14 10:50:00,44.76,44.8,44.71,44.79,224400.0,27.0146,27.0387,26.9844,27.0327,224400.0
2009-12-14 11:00:00,44.8,44.84,44.79,44.8,139900.0,27.0387,27.0629,27.0327,27.0387,139900.0
2009-12-14 11:10:00,44.81,44.86,44.79,44.84,116100.0,27.0448,27.0749,27.0327,27.0629,116100.0
2009-12-14 11:20:00,44.84,44.94,44.83,44.9,245000.0,27.0629,27.1232,27.0568,27.0991,245000.0
2009-12-14 11:30:00,44.9,44.9,44.8,44.82,158800.0,27.0991,27.0991,27.0387,27.0508,158800.0
2009-12-14 11:40:00,44.82,44.84,44.79,44.83,123700.0,27.0508,27.0629,27.0327,27.0568,123700.0
2009-12-14 11:50:00,44.83,44.89,44.79,44.87,103200.0,27.0568,27.0931,27.0327,27.081,103200.0
2009-12-14 12:00:00,44.88,44.88,44.78,44.79,73500.0,27.087,27.087,27.0267,27.0327,73500.0
2009-12-14 12:10:00,44.79,44.8,44.73,44.79,112700.0,27.0327,27.0387,26.9965,27.0327,112700.0
2009-12-14 12:20:00,44.79,44.8,44.74,44.77,109100.0,27.0327,27.0387,27.0025,27.0206,109100.0
2009-12-14 12:30:00,44.76,44.81,44.75,44.79,120200.0,27.0146,27.0448,27.0086,27.0327,120200.0
2009-12-14 12:40:00,44.8,44.84,44.77,44.82,185300.0,27.0387,27.0629,27.0206,27.0508,185300.0
2009-12-14 12:50:00,44.82,44.84,44.75,44.78,196200.0,27.0508,27.0629,27.0086,27.0267,196200.0
2009-12-14 13:00:00,44.78,45.0,44.74,44.87,261500.0,27.0267,27.1594,27.0025,27.081,261500.0
2009-12-14 13:10:00,44.86,44.92,44.84,44.88,134900.0,27.0749,27.1112,27.0629,27.087,134900.0
2009-12-14 13:20:00,44.87,44.96,44.83,44.95,129800.0,27.081,27.1353,27.0568,27.1293,129800.0
2009-12-14 13:30:00,44.95,44.97,44.88,44.9,226900.0,27.1293,27.1413,27.087,27.0991,226900.0
2009-12-14 13:40:00,44.9,44.96,44.85,44.92,115200.0,27.0991,27.1353,27.0689,27.1112,115200.0
2009-12-14 13:50:00,44.9,44.93,44.89,44.91,50800.0,27.0991,27.1172,27.0931,27.1051,50800.0
2009-12-14 14:00:00,44.92,44.98,44.91,44.96,98400.0,27.1112,27.1474,27.1051,27.1353,98400.0
2009-12-14 14:10:00,44.96,45.09,44.96,45.07,328400.0,27.1353,27.2138,27.1353,27.2017,328400.0
2009-12-14 14:20:00,45.07,45.19,45.05,45.06,196900.0,27.2017,27.2741,27.1896,27.1957,196900.0
2009-12-14 14:30:00,45.06,45.12,45.03,45.11,136800.0,27.1957,27.2319,27.1776,27.2258,136800.0
2009-12-14 14:40:00,45.1,45.26,45.1,45.2,192400.0,27.2198,27.3164,27.2198,27.2802,192400.0
2009-12-14 14:50:00,45.19,45.25,45.1,45.14,252400.0,27.2741,27.3103,27.2198,27.2439,252400.0
2009-12-14 15:00:00,45.15,45.26,45.13,45.25,310300.0,27.25,27.3164,27.2379,27.3103,310300.0
2009-12-14 15:10:00,45.25,45.26,45.2,45.26,235800.0,27.3103,27.3164,27.2802,27.3164,235800.0
2009-12-14 15:20:00,45.26,45.36,45.26,45.3,328600.0,27.3164,27.3767,27.3164,27.3405,328600.0
2009-12-14 15:30:00,45.31,45.41,45.31,45.36,369700.0,27.3465,27.4069,27.3465,27.3767,369700.0
2009-12-14 15:40:00,45.37,45.55,45.34,45.52,721300.0,27.3828,27.4914,27.3646,27.4733,721300.0
2009-12-14 15:50:00,45.53,45.53,45.34,45.39,840300.0,27.4793,27.4793,27.3646,27.3948,840300.0
2009-12-15 09:30:00,42.97,43.14,42.38,42.72,2949400.0,25.9343,26.0369,25.5782,25.7834,2949400.0
2009-12-15 09:40:00,42.72,42.74,42.15,42.35,2246900.0,25.7834,25.7954,25.4393,25.5601,2246900.0
2009-12-15 09:50:00,42.35,42.36,41.71,41.97,2583900.0,25.5601,25.5661,25.1738,25.3307,2583900.0
2009-12-15 10:00:00,41.97,42.48,41.95,42.35,2218800.0,25.3307,25.6385,25.3186,25.5601,2218800.0
2009-12-15 10:10:00,42.35,42.38,42.08,42.18,1202500.0,25.5601,25.5782,25.3971,25.4575,1202500.0
2009-12-15 10:20:00,42.19,42.19,41.82,41.97,1573900.0,25.4635,25.4635,25.2402,25.3307,1573900.0
2009-12-15 10:30:00,41.99,42.22,41.91,42.0,919600.0,25.3428,25.4816,25.2945,25.3488,919600.0
2009-12-15 10:40:00,41.99,42.14,41.91,41.93,645800.0,25.3428,25.4333,25.2945,25.3066,645800.0
2009-12-15 10:50:00,41.94,42.05,41.8,41.84,790500.0,25.3126,25.379,25.2281,25.2522,790500.0
2009-12-15 11:00:00,41.84,41.94,41.66,41.76,902600.0,25.2522,25.3126,25.1436,25.204,902600.0
2009-12-15 11:10:00,41.75,41.99,41.75,41.86,405500.0,25.1979,25.3428,25.1979,25.2643,405500.0
2009-12-15 11:20:00,41.86,41.93,41.76,41.78,366300.0,25.2643,25.3066,25.204,25.216,366300.0
2009-12-15 11:30:00,41.78,41.79,41.52,41.62,940500.0,25.216,25.2221,25.0591,25.1195,940500.0
2009-12-15 11:40:00,41.62,41.75,41.6,41.69,448300.0,25.1195,25.1979,25.1074,25.1617,448300.0
2009-12-15 11:50:00,41.68,41.76,41.57,41.65,317800.0,25.1557,25.204,25.0893,25.1376,317800.0
2009-12-15 12:00:00,41.66,41.8,41.61,41.78,469400.0,25.1436,25.2281,25.1134,25.216,469400.0
2009-12-15 12:10:00,41.78,41.8,41.57,41.62,540400.0,25.216,25.2281,25.0893,25.1195,540400.0
2009-12-15 12:20:00,41.63,41.63,41.41,41.59,786100.0,25.1255,25.1255,24.9927,25.1014,786100.0
2009-12-15 12:30:00,41.59,41.65,41.51,41.53,190100.0,25.1014,25.1376,25.0531,25.0651,190100.0
2009-12-15 12:40:00,41.53,41.59,41.51,41.56,181400.0,25.0651,25.1014,25.0531,25.0833,181400.0
2009-12-15 12:50:00,41.56,41.64,41.46,41.61,315100.0,25.0833,25.1315,25.0229,25.1134,315100.0
2009-12-15 13:00:00,41.61,41.65,41.48,41.48,267200.0,25.1134,25.1376,25.035,25.035,267200.0
2009-12-15 13:10:00,41.49,41.5,41.4,41.43,238100.0,25.041,25.047,24.9867,25.0048,238100.0
2009-12-15 13:20:00,41.44,41.44,40.96,41.08,1913800.0,25.0108,25.0108,24.7211,24.7936,1913800.0
2009-12-15 13:30:00,41.08,41.18,40.98,41.16,1769200.0,24.7936,24.8539,24.7332,24.8418,1769200.0
2009-12-15 13:40:00,41.16,41.34,41.11,41.19,1186800.0,24.8418,24.9505,24.8117,24.8599,1186800.0
2009-12-15 13:50:00,41.18,41.29,41.05,41.15,1291300.0,24.8539,24.9203,24.7754,24.8358,1291300.0
2009-12-15 14:00:00,41.15,41.25,41.01,41.14,1255900.0,24.8358,24.8962,24.7513,24.8298,1255900.0
2009-12-15 14:10:00,41.14,41.44,41.13,41.36,741400.0,24.8298,25.0108,24.8237,24.9625,741400.0
2009-12-15 14:20:00,41.37,41.49,41.25,41.32,562400.0,24.9686,25.041,24.8962,24.9384,562400.0
2009-12-15 14:30:00,41.32,41.48,41.26,41.47,998100.0,24.9384,25.035,24.9022,25.0289,998100.0
2009-12-15 14:40:00,41.48,41.71,41.46,41.69,1666900.0,25.035,25.1738,25.0229,25.1617,1666900.0
2009-12-15 14:50:00,41.7,41.76,41.62,41.63,1327800.0,25.1678,25.204,25.1195,25.1255,1327800.0
2009-12-15 15:00:00,41.64,41.68,41.51,41.66,783100.0,25.1315,25.1557,25.0531,25.1436,783100.0
2009-12-15 15:10:00,41.66,41.66,41.5,41.52,545600.0,25.1436,25.1436,25.047,25.0591,545600.0
2009-12-15 15:20:00,41.52,41.63,41.42,41.6,668900.0,25.0591,25.1255,24.9988,25.1074,668900.0
2009-12-15 15:30:00,41.6,41.73,41.56,41.72,841000.0,25.1074,25.1859,25.0833,25.1798,841000.0
2009-12-15 15:40:00,41.72,41.83,41.58,41.61,1339600.0,25.1798,25.2462,25.0953,25.1134,1339600.0
2009-12-15 15:50:00,41.6,41.67,41.49,41.55,1261700.0,25.1074,25.1496,25.041,25.0772,1261700.0
2009-12-16 09:30:00,41.95,42.17,41.36,41.42,1424600.0,25.3186,25.4514,24.9625,24.9988,1424600.0
2009-12-16 09:40:00,41.42,41.46,41.05,41.24,989400.0,24.9988,25.0229,24.7754,24.8901,989400.0
2009-12-16 09:50:00,41.24,41.48,41.15,41.46,587100.0,24.8901,25.035,24.8358,25.0229,587100.0
2009-12-16 10:00:00,41.46,41.68,41.31,41.63,487000.0,25.0229,25.1557,24.9324,25.1255,487000.0
2009-12-16 10:10:00,41.63,41.63,41.51,41.63,257900.0,25.1255,25.1255,25.0531,25.1255,257900.0
2009-12-16 10:20:00,41.63,41.63,41.45,41.53,317300.0,25.1255,25.1255,25.0169,25.0651,317300.0
2009-12-16 10:30:00,41.53,41.74,41.52,41.66,342000.0,25.0651,25.1919,25.0591,25.1436,342000.0
2009-12-16 10:40:00,41.66,41.84,41.63,41.81,441600.0,25.1436,25.2522,25.1255,25.2341,441600.0
2009-12-16 10:50:00,41.83,41.92,41.82,41.9,327200.0,25.2462,25.3005,25.2402,25.2885,327200.0
2009-12-16 11:00:00,41.89,41.97,41.74,41.75,512600.0,25.2824,25.3307,25.1919,25.1979,512600.0
2009-12-16 11:10:00,41.76,41.79,41.61,41.63,315600.0,25.204,25.2221,25.1134,25.1255,315600.0
2009-12-16 11:20:00,41.64,41.67,41.5,41.6,268300.0,25.1315,25.1496,25.047,25.1074,268300.0
2009-12-16 11:30:00,41.59,41.67,41.54,41.63,191500.0,25.1014,25.1496,25.0712,25.1255,191500.0
2009-12-16 11:40:00,41.62,41.69,41.51,41.51,143200.0,25.1195,25.1617,25.0531,25.0531,143200.0
2009-12-16 11:50:00,41.51,41.56,41.42,41.43,201200.0,25.0531,25.0833,24.9988,25.0048,201200.0
2009-12-16 12:00:00,41.43,41.46,41.32,41.36,278300.0,25.0048,25.0229,24.9384,24.9625,278300.0
2009-12-16 12:10:00,41.36,41.42,41.29,41.32,161600.0,24.9625,24.9988,24.9203,24.9384,161600.0
2009-12-16 12:20:00,41.32,41.35,41.22,41.23,248300.0,24.9384,24.9565,24.8781,24.8841,248300.0
2009-12-16 12:30:00,41.23,41.32,41.19,41.31,204900.0,24.8841,24.9384,24.8599,24.9324,204900.0
2009-12-16 12:40:00,41.31,41.35,41.26,41.31,145700.0,24.9324,24.9565,24.9022,24.9324,145700.0
2009-12-16 12:50:00,41.32,41.32,41.23,41.25,101500.0,24.9384,24.9384,24.8841,24.8962,101500.0
2009-12-16 13:00:00,41.25,41.34,41.22,41.34,112100.0,24.8962,24.9505,24.8781,24.9505,112100.0
2009-12-16 13:10:00,41.33,41.4,41.33,41.37,84600.0,24.9444,24.9867,24.9444,24.9686,84600.0
2009-12-16 13:20:00,41.37,41.43,41.35,41.37,109000.0,24.9686,25.0048,24.9565,24.9686,109000.0
2009-12-16 13:30:00,41.37,41.41,41.33,41.37,272300.0,24.9686,24.9927,24.9444,24.9686,272300.0
2009-12-16 13:40:00,41.37,41.41,41.31,41.37,113400.0,24.9686,24.9927,24.9324,24.9686,113400.0
2009-12-16 13:50:00,41.37,41.4,41.34,41.35,76400.0,24.9686,24.9867,24.9505,24.9565,76400.0
2009-12-16 14:00:00,41.35,41.38,41.34,41.37,103400.0,24.9565,24.9746,24.9505,24.9686,103400.0
2009-12-16 14:10:00,41.37,41.44,41.35,41.42,114400.0,24.9686,25.0108,24.9565,24.9988,114400.0
2009-12-16 14:20:00,41.43,41.44,41.31,41.42,155800.0,25.0048,25.0108,24.9324,24.9988,155800.0
2009-12-16 14:30:00,41.42,41.45,41.36,41.44,101700.0,24.9988,25.0169,24.9625,25.0108,101700.0
2009-12-16 14:40:00,41.44,41.45,41.33,41.36,119600.0,25.0108,25.0169,24.9444,24.9625,119600.0
2009-12-16 14:50:00,41.35,41.37,41.22,41.28,258200.0,24.9565,24.9686,24.8781,24.9143,258200.0
2009-12-16 15:00:00,41.28,41.4,41.2,41.36,186100.0,24.9143,24.9867,24.866,24.9625,186100.0
2009-12-16 15:10:00,41.36,41.39,41.32,41.38,88000.0,24.9625,24.9807,24.9384,24.9746,88000.0
2009-12-16 15:20:00,41.38,41.42,41.25,41.25,142200.0,24.9746,24.9988,24.8962,24.8962,142200.0
2009-12-16 15:30:00,41.25,41.38,41.25,41.37,157600.0,24.8962,24.9746,24.8962,24.9686,157600.0
2009-12-16 15:40:00,41.38,41.38,41.25,41.26,305300.0,24.9746,24.9746,24.8962,24.9022,305300.0
2009-12-16 15:50:00,41.26,41.27,41.18,41.26,614500.0,24.9022,24.9082,24.8539,24.9022,614500.0
2009-12-17 09:30:00,41.23,41.46,41.17,41.34,782700.0,24.8841,25.0229,24.8479,24.9505,782700.0
2009-12-17 09:40:00,41.34,41.4,41.3,41.39,352500.0,24.9505,24.9867,24.9263,24.9807,352500.0
2009-12-17 09:50:00,41.39,41.41,41.17,41.19,390900.0,24.9807,24.9927,24.8479,24.8599,390900.0
2009-12-17 10:00:00,41.19,41.39,41.19,41.27,384000.0,24.8599,24.9807,24.8599,24.9082,384000.0
2009-12-17 10:10:00,41.28,41.38,41.27,41.36,224000.0,24.9143,24.9746,24.9082,24.9625,224000.0
2009-12-17 10:20:00,41.35,41.49,41.34,41.38,229900.0,24.9565,25.041,24.9505,24.9746,229900.0
2009-12-17 10:30:00,41.37,41.51,41.37,41.46,255100.0,24.9686,25.0531,24.9686,25.0229,255100.0
2009-12-17 10:40:00,41.47,41.47,41.35,41.43,137000.0,25.0289,25.0289,24.9565,25.0048,137000.0
2009-12-17 10:50:00,41.43,41.48,41.4,41.44,162500.0,25.0048,25.035,24.9867,25.0108,162500.0
2009-12-17 11:00:00,41.43,41.48,41.41,41.46,534800.0,25.0048,25.035,24.9927,25.0229,534800.0
2009-12-17 11:10:00,41.45,41.47,41.4,41.45,230900.0,25.0169,25.0289,24.9867,25.0169,230900.0
2009-12-17 11:20:00,41.44,41.46,41.38,41.39,97800.0,25.0108,25.0229,24.9746,24.9807,97800.0
2009-12-17 11:30:00,41.39,41.43,41.39,41.42,128100.0,24.9807,25.0048,24.9807,24.9988,128100.0
2009-12-17 11:40:00,41.42,41.42,41.35,41.38,112900.0,24.9988,24.9988,24.9565,24.9746,112900.0
2009-12-17 11:50:00,41.37,41.37,41.28,41.36,183900.0,24.9686,24.9686,24.9143,24.9625,183900.0
2009-12-17 12:00:00,41.35,41.38,41.34,41.38,106200.0,24.9565,24.9746,24.9505,24.9746,106200.0
2009-12-17 12:10:00,41.38,41.41,41.32,41.33,109500.0,24.9746,24.9927,24.9384,24.9444,109500.0
2009-12-17 12:20:00,41.32,41.33,41.25,41.28,120200.0,24.9384,24.9444,24.8962,24.9143,120200.0
2009-12-17 12:30:00,41.28,41.29,41.23,41.23,144700.0,24.9143,24.9203,24.8841,24.8841,144700.0
2009-12-17 12:40:00,41.24,41.24,41.07,41.08,175000.0,24.8901,24.8901,24.7875,24.7936,175000.0
2009-12-17 12:50:00,41.09,41.14,41.07,41.14,168900.0,24.7996,24.8298,24.7875,24.8298,168900.0
2009-12-17 13:00:00,41.14,41.2,41.1,41.19,111800.0,24.8298,24.866,24.8056,24.8599,111800.0
2009-12-17 13:10:00,41.19,41.25,41.15,41.2,140700.0,24.8599,24.8962,24.8358,24.866,140700.0
2009-12-17 13:20:00,41.2,41.33,41.18,41.33,80200.0,24.866,24.9444,24.8539,24.9444,80200.0
2009-12-17 13:30:00,41.33,41.33,41.25,41.25,197600.0,24.9444,24.9444,24.8962,24.8962,197600.0
2009-12-17 13:40:00,41.26,41.26,41.22,41.23,128200.0,24.9022,24.9022,24.8781,24.8841,128200.0
2009-12-17 13:50:00,41.23,41.26,41.21,41.24,82900.0,24.8841,24.9022,24.872,24.8901,82900.0
2009-12-17 14:00:00,41.25,41.26,41.22,41.25,497900.0,24.8962,24.9022,24.8781,24.8962,497900.0
2009-12-17 14:10:00,41.26,41.27,41.22,41.26,156800.0,24.9022,24.9082,24.8781,24.9022,156800.0
2009-12-17 14:20:00,41.26,41.28,41.22,41.28,235900.0,24.9022,24.9143,24.8781,24.9143,235900.0
2009-12-17 14:30:00,41.28,41.28,41.21,41.28,92600.0,24.9143,24.9143,24.872,24.9143,92600.0
2009-12-17 14:40:00,41.28,41.32,41.23,41.27,253500.0,24.9143,24.9384,24.8841,24.9082,253500.0
2009-12-17 14:50:00,41.27,41.31,41.26,41.28,135500.0,24.9082,24.9324,24.9022,24.9143,135500.0
2009-12-17 15:00:00,41.28,41.28,41.23,41.23,117500.0,24.9143,24.9143,24.8841,24.8841,117500.0
2009-12-17 15:10:00,41.23,41.26,41.16,41.21,162800.0,24.8841,24.9022,24.8418,24.872,162800.0
2009-12-17 15:20:00,41.22,41.23,41.17,41.19,138600.0,24.8781,24.8841,24.8479,24.8599,138600.0
2009-12-17 15:30:00,41.18,41.21,41.13,41.16,240000.0,24.8539,24.872,24.8237,24.8418,240000.0
2009-12-17 15:40:00,41.15,41.17,41.02,41.06,404800.0,24.8358,24.8479,24.7573,24.7815,404800.0
2009-12-17 15:50:00,41.07,41.09,40.94,40.95,735100.0,24.7875,24.7996,24.7091,24.7151,735100.0
2009-12-18 09:30:00,41.16,41.23,40.75,40.75,852100.0,24.8418,24.8841,24.5944,24.5944,852100.0
2009-12-18 09:40:00,40.76,40.76,40.51,40.65,593700.0,24.6004,24.6004,24.4495,24.534,593700.0
2009-12-18 09:50:00,40.65,40.69,40.36,40.37,429500.0,24.534,24.5582,24.359,24.365,429500.0
2009-12-18 10:00:00,40.37,40.42,40.12,40.28,614600.0,24.365,24.3952,24.2142,24.3107,614600.0
2009-12-18 10:10:00,40.29,40.32,40.09,40.19,335700.0,24.3168,24.3349,24.196,24.2564,335700.0
2009-12-18 10:20:00,40.18,40.25,40.06,40.16,303000.0,24.2504,24.2926,24.1779,24.2383,303000.0
2009-12-18 10:30:00,40.16,40.28,40.08,40.26,315500.0,24.2383,24.3107,24.19,24.2986,315500.0
2009-12-18 10:40:00,40.25,40.32,40.15,40.2,227000.0,24.2926,24.3349,24.2323,24.2624,227000.0
2009-12-18 10:50:00,40.2,40.25,40.16,40.17,185200.0,24.2624,24.2926,24.2383,24.2443,185200.0
2009-12-18 11:00:00,40.17,40.18,39.93,39.93,342800.0,24.2443,24.2504,24.0995,24.0995,342800.0
2009-12-18 11:10:00,39.93,39.96,39.69,39.78,574800.0,24.0995,24.1176,23.9546,24.0089,574800.0
2009-12-18 11:20:00,39.78,39.91,39.77,39.87,311800.0,24.0089,24.0874,24.0029,24.0633,311800.0
2009-12-18 11:30:00,39.87,39.95,39.86,39.92,194700.0,24.0633,24.1116,24.0572,24.0934,194700.0
2009-12-18 11:40:00,39.92,39.93,39.8,39.81,185500.0,24.0934,24.0995,24.021,24.0271,185500.0
2009-12-18 11:50:00,39.82,39.87,39.64,39.66,412800.0,24.0331,24.0633,23.9245,23.9365,412800.0
2009-12-18 12:00:00,39.66,39.72,39.59,39.72,483000.0,23.9365,23.9727,23.8943,23.9727,483000.0
2009-12-18 12:10:00,39.71,39.79,39.67,39.74,293200.0,23.9667,24.015,23.9426,23.9848,293200.0
2009-12-18 12:20:00,39.74,39.81,39.69,39.75,290500.0,23.9848,24.0271,23.9546,23.9908,290500.0
2009-12-18 12:30:00,39.76,39.93,39.7,39.92,322200.0,23.9969,24.0995,23.9607,24.0934,322200.0
2009-12-18 12:40:00,39.92,39.94,39.84,39.85,220800.0,24.0934,24.1055,24.0452,24.0512,220800.0
2009-12-18 12:50:00,39.85,39.89,39.79,39.85,209400.0,24.0512,24.0753,24.015,24.0512,209400.0
2009-12-18 13:00:00,39.85,39.89,39.81,39.85,228500.0,24.0512,24.0753,24.0271,24.0512,228500.0
2009-12-18 13:10:00,39.84,39.86,39.76,39.78,138400.0,24.0452,24.0572,23.9969,24.0089,138400.0
2009-12-18 13:20:00,39.78,39.85,39.77,39.82,220300.0,24.0089,24.0512,24.0029,24.0331,220300.0
2009-12-18 13:30:00,39.82,39.89,39.82,39.85,138500.0,24.0331,24.0753,24.0331,24.0512,138500.0
2009-12-18 13:40:00,39.86,39.99,39.85,39.97,167900.0,24.0572,24.1357,24.0512,24.1236,167900.0
2009-12-18 13:50:00,39.98,39.99,39.87,39.9,156300.0,24.1297,24.1357,24.0633,24.0814,156300.0
2009-12-18 14:00:00,39.89,39.96,39.85,39.92,161900.0,24.0753,24.1176,24.0512,24.0934,161900.0
2009-12-18 14:10:00,39.93,39.93,39.85,39.87,88700.0,24.0995,24.0995,24.0512,24.0633,88700.0
2009-12-18 14:20:00,39.86,39.88,39.8,39.85,118700.0,24.0572,24.0693,24.021,24.0512,118700.0
2009-12-18 14:30:00,39.85,39.87,39.71,39.71,337300.0,24.0512,24.0633,23.9667,23.9667,337300.0
2009-12-18 14:40:00,39.72,39.76,39.69,39.7,137300.0,23.9727,23.9969,23.9546,23.9607,137300.0
2009-12-18 14:50:00,39.71,39.72,39.64,39.7,212900.0,23.9667,23.9727,23.9245,23.9607,212900.0
2009-12-18 15:00:00,39.7,39.73,39.63,39.63,236300.0,23.9607,23.9788,23.9184,23.9184,236300.0
2009-12-18 15:10:00,39.64,39.65,39.53,39.53,505900.0,23.9245,23.9305,23.8581,23.8581,505900.0
2009-12-18 15:20:00,39.53,39.58,39.39,39.4,561600.0,23.8581,23.8882,23.7736,23.7796,561600.0
2009-12-18 15:30:00,39.4,39.42,39.26,39.28,878000.0,23.7796,23.7917,23.6951,23.7072,878000.0
2009-12-18 15:40:00,39.27,39.44,39.27,39.33,909100.0,23.7011,23.8037,23.7011,23.7374,909100.0
2009-12-18 15:50:00,39.33,39.52,39.32,39.5,1316800.0,23.7374,23.852,23.7313,23.84,1316800.0
2009-12-21 09:30:00,39.52,39.87,39.45,39.85,706200.0,23.852,24.0633,23.8098,24.0512,706200.0
2009-12-21 09:40:00,39.85,40.01,39.79,39.83,520100.0,24.0512,24.1478,24.015,24.0391,520100.0
2009-12-21 09:50:00,39.83,39.86,39.63,39.79,238500.0,24.0391,24.0572,23.9184,24.015,238500.0
2009-12-21 10:00:00,39.78,39.98,39.78,39.95,526400.0,24.0089,24.1297,24.0089,24.1116,526400.0
2009-12-21 10:10:00,39.95,40.18,39.89,40.09,521500.0,24.1116,24.2504,24.0753,24.196,521500.0
2009-12-21 10:20:00,40.08,40.28,40.02,40.25,487300.0,24.19,24.3107,24.1538,24.2926,487300.0
2009-12-21 10:30:00,40.25,40.35,40.16,40.34,221300.0,24.2926,24.353,24.2383,24.3469,221300.0
2009-12-21 10:40:00,40.35,40.35,40.15,40.21,259200.0,24.353,24.353,24.2323,24.2685,259200.0
2009-12-21 10:50:00,40.22,40.22,40.05,40.09,143500.0,24.2745,24.2745,24.1719,24.196,143500.0
2009-12-21 11:00:00,40.08,40.29,40.08,40.28,226300.0,24.19,24.3168,24.19,24.3107,226300.0
2009-12-21 11:10:00,40.28,40.29,40.25,40.25,76900.0,24.3107,24.3168,24.2926,24.2926,76900.0
2009-12-21 11:20:00,40.25,40.33,40.16,40.17,168000.0,24.2926,24.3409,24.2383,24.2443,168000.0
2009-12-21 11:30:00,40.17,40.29,40.17,40.26,118300.0,24.2443,24.3168,24.2443,24.2986,118300.0
2009-12-21 11:40:00,40.27,40.31,40.26,40.31,164700.0,24.3047,24.3288,24.2986,24.3288,164700.0
2009-12-21 11:50:00,40.31,40.31,40.21,40.22,77800.0,24.3288,24.3288,24.2685,24.2745,77800.0
2009-12-21 12:00:00,40.24,40.35,40.23,40.31,204100.0,24.2866,24.353,24.2805,24.3288,204100.0
2009-12-21 12:10:00,40.31,40.33,40.27,40.3,216000.0,24.3288,24.3409,24.3047,24.3228,216000.0
2009-12-21 12:20:00,40.31,40.45,40.3,40.41,206400.0,24.3288,24.4133,24.3228,24.3892,206400.0
2009-12-21 12:30:00,40.41,40.43,40.35,40.39,120000.0,24.3892,24.4013,24.353,24.3771,120000.0
2009-12-21 12:40:00,40.38,40.44,40.37,40.37,86800.0,24.3711,24.4073,24.365,24.365,86800.0
2009-12-21 12:50:00,40.37,40.38,40.26,40.33,160300.0,24.365,24.3711,24.2986,24.3409,160300.0
2009-12-21 13:00:00,40.34,40.34,40.25,40.27,48900.0,24.3469,24.3469,24.2926,24.3047,48900.0
2009-12-21 13:10:00,40.27,40.33,40.26,40.29,73200.0,24.3047,24.3409,24.2986,24.3168,73200.0
2009-12-21 13:20:00,40.28,40.33,40.26,40.33,54200.0,24.3107,24.3409,24.2986,24.3409,54200.0
2009-12-21 13:30:00,40.33,40.33,40.21,40.24,56100.0,24.3409,24.3409,24.2685,24.2866,56100.0
2009-12-21 13:40:00,40.24,40.31,40.23,40.31,57600.0,24.2866,24.3288,24.2805,24.3288,57600.0
2009-12-21 13:50:00,40.31,40.35,40.27,40.3,65300.0,24.3288,24.353,24.3047,24.3228,65300.0
2009-12-21 14:00:00,40.3,40.32,40.23,40.28,103400.0,24.3228,24.3349,24.2805,24.3107,103400.0
2009-12-21 14:10:00,40.28,40.32,40.22,40.26,102700.0,24.3107,24.3349,24.2745,24.2986,102700.0
2009-12-21 14:20:00,40.27,40.27,40.18,40.23,98700.0,24.3047,24.3047,24.2504,24.2805,98700.0
2009-12-21 14:30:00,40.24,40.26,40.2,40.25,59500.0,24.2866,24.2986,24.2624,24.2926,59500.0
2009-12-21 14:40:00,40.26,40.26,40.13,40.13,90100.0,24.2986,24.2986,24.2202,24.2202,90100.0
2009-12-21 14:50:00,40.13,40.19,40.11,40.11,101400.0,24.2202,24.2564,24.2081,24.2081,101400.0
2009-12-21 15:00:00,40.12,40.12,40.04,40.08,107800.0,24.2142,24.2142,24.1659,24.19,107800.0
2009-12-21 15:10:00,40.08,40.08,39.96,40.01,158600.0,24.19,24.19,24.1176,24.1478,158600.0
2009-12-21 15:20:00,40.01,40.09,39.99,40.04,167900.0,24.1478,24.196,24.1357,24.1659,167900.0
2009-12-21 15:30:00,40.04,40.08,40.01,40.08,149800.0,24.1659,24.19,24.1478,24.19,149800.0
2009-12-21 15:40:00,40.08,40.1,40.01,40.02,209800.0,24.19,24.2021,24.1478,24.1538,209800.0
2009-12-21 15:50:00,40.02,40.08,39.98,40.03,364500.0,24.1538,24.19,24.1297,24.1598,364500.0
2009-12-22 09:30:00,40.29,40.4,40.01,40.4,339100.0,24.3168,24.3831,24.1478,24.3831,339100.0
2009-12-22 09:40:00,40.4,40.48,40.37,40.44,159300.0,24.3831,24.4314,24.365,24.4073,159300.0
2009-12-22 09:50:00,40.44,40.56,40.43,40.48,250700.0,24.4073,24.4797,24.4013,24.4314,250700.0
2009-12-22 10:00:00,40.49,40.55,40.44,40.52,225200.0,24.4375,24.4737,24.4073,24.4556,225200.0
2009-12-22 10:10:00,40.52,40.64,40.51,40.63,145700.0,24.4556,24.528,24.4495,24.522,145700.0
2009-12-22 10:20:00,40.63,40.64,40.53,40.53,152000.0,24.522,24.528,24.4616,24.4616,152000.0
2009-12-22 10:30:00,40.53,40.53,40.4,40.47,120800.0,24.4616,24.4616,24.3831,24.4254,120800.0
2009-12-22 10:40:00,40.47,40.47,40.42,40.45,68700.0,24.4254,24.4254,24.3952,24.4133,68700.0
2009-12-22 10:50:00,40.45,40.52,40.43,40.52,72400.0,24.4133,24.4556,24.4013,24.4556,72400.0
2009-12-22 11:00:00,40.52,40.52,40.4,40.47,117000.0,24.4556,24.4556,24.3831,24.4254,117000.0
2009-12-22 11:10:00,40.46,40.5,40.44,40.44,54700.0,24.4194,24.4435,24.4073,24.4073,54700.0
2009-12-22 11:20:00,40.43,40.45,40.37,40.38,57600.0,24.4013,24.4133,24.365,24.3711,57600.0
2009-12-22 11:30:00,40.37,40.39,40.31,40.33,91600.0,24.365,24.3771,24.3288,24.3409,91600.0
2009-12-22 11:40:00,40.33,40.4,40.3,40.39,79800.0,24.3409,24.3831,24.3228,24.3771,79800.0
2009-12-22 11:50:00,40.4,40.41,40.33,40.4,60500.0,24.3831,24.3892,24.3409,24.3831,60500.0
2009-12-22 12:00:00,40.4,40.4,40.34,40.34,67700.0,24.3831,24.3831,24.3469,24.3469,67700.0
2009-12-22 12:10:00,40.35,40.35,40.31,40.33,94100.0,24.353,24.353,24.3288,24.3409,94100.0
2009-12-22 12:20:00,40.32,40.41,40.32,40.35,134900.0,24.3349,24.3892,24.3349,24.353,134900.0
2009-12-22 12:30:00,40.35,40.41,40.33,40.4,46400.0,24.353,24.3892,24.3409,24.3831,46400.0
2009-12-22 12:40:00,40.4,40.45,40.38,40.44,50900.0,24.3831,24.4133,24.3711,24.4073,50900.0
2009-12-22 12:50:00,40.44,40.47,40.43,40.47,80800.0,24.4073,24.4254,24.4013,24.4254,80800.0
2009-12-22 13:00:00,40.46,40.52,40.45,40.52,88200.0,24.4194,24.4556,24.4133,24.4556,88200.0
2009-12-22 13:10:00,40.52,40.6,40.5,40.53,183200.0,24.4556,24.5039,24.4435,24.4616,183200.0
2009-12-22 13:20:00,40.52,40.55,40.52,40.52,53100.0,24.4556,24.4737,24.4556,24.4556,53100.0
2009-12-22 13:30:00,40.52,40.58,40.51,40.58,100300.0,24.4556,24.4918,24.4495,24.4918,100300.0
2009-12-22 13:40:00,40.58,40.58,40.53,40.56,88600.0,24.4918,24.4918,24.4616,24.4797,88600.0
2009-12-22 13:50:00,40.56,40.58,40.53,40.53,75400.0,24.4797,24.4918,24.4616,24.4616,75400.0
2009-12-22 14:00:00,40.53,40.56,40.5,40.55,100700.0,24.4616,24.4797,24.4435,24.4737,100700.0
2009-12-22 14:10:00,40.54,40.57,40.53,40.56,93800.0,24.4676,24.4857,24.4616,24.4797,93800.0
2009-12-22 14:20:00,40.56,40.56,40.51,40.55,55800.0,24.4797,24.4797,24.4495,24.4737,55800.0
2009-12-22 14:30:00,40.54,40.57,40.5,40.52,84300.0,24.4676,24.4857,24.4435,24.4556,84300.0
2009-12-22 14:40:00,40.52,40.58,40.52,40.55,97100.0,24.4556,24.4918,24.4556,24.4737,97100.0
2009-12-22 14:50:00,40.55,40.57,40.54,40.55,77700.0,24.4737,24.4857,24.4676,24.4737,77700.0
2009-12-22 15:00:00,40.55,40.56,40.46,40.5,104200.0,24.4737,24.4797,24.4194,24.4435,104200.0
2009-12-22 15:10:00,40.5,40.51,40.4,40.45,109100.0,24.4435,24.4495,24.3831,24.4133,109100.0
2009-12-22 15:20:00,40.45,40.46,40.42,40.45,104800.0,24.4133,24.4194,24.3952,24.4133,104800.0
2009-12-22 15:30:00,40.45,40.47,40.44,40.45,181300.0,24.4133,24.4254,24.4073,24.4133,181300.0
2009-12-22 15:40:00,40.46,40.46,40.41,40.42,122200.0,24.4194,24.4194,24.3892,24.3952,122200.0
2009-12-22 15:50:00,40.42,40.45,40.39,40.42,303000.0,24.3952,24.4133,24.3771,24.3952,303000.0
2009-12-23 09:30:00,40.49,40.6,40.41,40.53,239100.0,24.4375,24.5039,24.3892,24.4616,239100.0
2009-12-23 09:40:00,40.54,40.64,40.49,40.53,176400.0,24.4676,24.528,24.4375,24.4616,176400.0
2009-12-23 09:50:00,40.52,40.55,40.46,40.52,97700.0,24.4556,24.4737,24.4194,24.4556,97700.0
2009-12-23 10:00:00,40.51,40.51,40.25,40.25,244200.0,24.4495,24.4495,24.2926,24.2926,244200.0
2009-12-23 10:10:00,40.26,40.37,40.24,40.31,163400.0,24.2986,24.365,24.2866,24.3288,163400.0
2009-12-23 10:20:00,40.32,40.32,40.16,40.18,147700.0,24.3349,24.3349,24.2383,24.2504,147700.0
2009-12-23 10:30:00,40.18,40.27,40.17,40.25,150400.0,24.2504,24.3047,24.2443,24.2926,150400.0
2009-12-23 10:40:00,40.25,40.36,40.25,40.34,96000.0,24.2926,24.359,24.2926,24.3469,96000.0
2009-12-23 10:50:00,40.35,40.38,40.29,40.3,136000.0,24.353,24.3711,24.3168,24.3228,136000.0
2009-12-23 11:00:00,40.3,40.3,40.23,40.28,215500.0,24.3228,24.3228,24.2805,24.3107,215500.0
2009-12-23 11:10:00,40.28,40.44,40.27,40.43,92400.0,24.3107,24.4073,24.3047,24.4013,92400.0
2009-12-23 11:20:00,40.42,40.48,40.38,40.48,90200.0,24.3952,24.4314,24.3711,24.4314,90200.0
2009-12-23 11:30:00,40.48,40.49,40.44,40.47,85000.0,24.4314,24.4375,24.4073,24.4254,85000.0
2009-12-23 11:40:00,40.47,40.5,40.45,40.49,91500.0,24.4254,24.4435,24.4133,24.4375,91500.0
2009-12-23 11:50:00,40.49,40.56,40.47,40.56,96800.0,24.4375,24.4797,24.4254,24.4797,96800.0
2009-12-23 12:00:00,40.55,40.56,40.49,40.55,58600.0,24.4737,24.4797,24.4375,24.4737,58600.0
2009-12-23 12:10:00,40.55,40.58,40.53,40.58,75700.0,24.4737,24.4918,24.4616,24.4918,75700.0
2009-12-23 12:20:00,40.58,40.61,40.57,40.6,74300.0,24.4918,24.5099,24.4857,24.5039,74300.0
2009-12-23 12:30:00,40.59,40.65,40.59,40.65,111600.0,24.4978,24.534,24.4978,24.534,111600.0
2009-12-23 12:40:00,40.64,40.66,40.62,40.62,94800.0,24.528,24.5401,24.5159,24.5159,94800.0
2009-12-23 12:50:00,40.63,40.64,40.56,40.57,85000.0,24.522,24.528,24.4797,24.4857,85000.0
2009-12-23 13:00:00,40.58,40.68,40.53,40.68,122200.0,24.4918,24.5521,24.4616,24.5521,122200.0
2009-12-23 13:10:00,40.68,40.76,40.67,40.7,137600.0,24.5521,24.6004,24.5461,24.5642,137600.0
2009-12-23 13:20:00,40.7,40.74,40.69,40.74,50000.0,24.5642,24.5883,24.5582,24.5883,50000.0
2009-12-23 13:30:00,40.74,40.76,40.68,40.7,99600.0,24.5883,24.6004,24.5521,24.5642,99600.0
2009-12-23 13:40:00,40.7,40.78,40.68,40.76,80300.0,24.5642,24.6125,24.5521,24.6004,80300.0
2009-12-23 13:50:00,40.76,40.82,40.75,40.82,160600.0,24.6004,24.6366,24.5944,24.6366,160600.0
2009-12-23 14:00:00,40.82,40.84,40.81,40.82,614800.0,24.6366,24.6487,24.6306,24.6366,614800.0
2009-12-23 14:10:00,40.83,40.86,40.8,40.84,115600.0,24.6427,24.6608,24.6246,24.6487,115600.0
2009-12-23 14:20:00,40.84,40.85,40.83,40.83,85700.0,24.6487,24.6547,24.6427,24.6427,85700.0
2009-12-23 14:30:00,40.82,40.84,40.76,40.82,85500.0,24.6366,24.6487,24.6004,24.6366,85500.0
2009-12-23 14:40:00,40.82,40.84,40.76,40.83,93300.0,24.6366,24.6487,24.6004,24.6427,93300.0
2009-12-23 14:50:00,40.84,40.84,40.78,40.82,74600.0,24.6487,24.6487,24.6125,24.6366,74600.0
2009-12-23 15:00:00,40.83,40.83,40.73,40.74,119100.0,24.6427,24.6427,24.5823,24.5883,119100.0
2009-12-23 15:10:00,40.73,40.74,40.7,40.72,81300.0,24.5823,24.5883,24.5642,24.5763,81300.0
2009-12-23 15:20:00,40.72,40.73,40.67,40.69,83400.0,24.5763,24.5823,24.5461,24.5582,83400.0
2009-12-23 15:30:00,40.69,40.7,40.65,40.68,139400.0,24.5582,24.5642,24.534,24.5521,139400.0
2009-12-23 15:40:00,40.69,40.8,40.68,40.8,209400.0,24.5582,24.6246,24.5521,24.6246,209400.0
2009-12-23 15:50:00,40.8,40.82,40.75,40.8,501800.0,24.6246,24.6366,24.5944,24.6246,501800.0
2009-12-24 09:30:00,40.89,41.12,40.67,41.06,266000.0,24.6789,24.8177,24.5461,24.7815,266000.0
2009-12-24 09:40:00,41.04,41.06,40.81,40.97,129400.0,24.7694,24.7815,24.6306,24.7272,129400.0
2009-12-24 09:50:00,40.97,40.99,40.9,40.91,98500.0,24.7272,24.7392,24.6849,24.691,98500.0
2009-12-24 10:00:00,40.92,40.99,40.87,40.94,92900.0,24.697,24.7392,24.6668,24.7091,92900.0
2009-12-24 10:10:00,40.94,40.99,40.9,40.97,72900.0,24.7091,24.7392,24.6849,24.7272,72900.0
2009-12-24 10:20:00,40.98,40.98,40.9,40.9,68600.0,24.7332,24.7332,24.6849,24.6849,68600.0
2009-12-24 10:30:00,40.91,40.94,40.76,40.8,113600.0,24.691,24.7091,24.6004,24.6246,113600.0
2009-12-24 10:40:00,40.81,40.81,40.7,40.73,126700.0,24.6306,24.6306,24.5642,24.5823,126700.0
2009-12-24 10:50:00,40.72,40.82,40.71,40.8,78100.0,24.5763,24.6366,24.5702,24.6246,78100.0
2009-12-24 11:00:00,40.8,40.85,40.79,40.83,94100.0,24.6246,24.6547,24.6185,24.6427,94100.0
2009-12-24 11:10:00,40.83,40.85,40.81,40.85,115000.0,24.6427,24.6547,24.6306,24.6547,115000.0
2009-12-24 11:20:00,40.85,40.85,40.75,40.76,73300.0,24.6547,24.6547,24.5944,24.6004,73300.0
2009-12-24 11:30:00,40.76,40.76,40.68,40.68,78000.0,24.6004,24.6004,24.5521,24.5521,78000.0
2009-12-24 11:40:00,40.69,40.71,40.63,40.68,68000.0,24.5582,24.5702,24.522,24.5521,68000.0
2009-12-24 11:50:00,40.68,40.73,40.65,40.73,56400.0,24.5521,24.5823,24.534,24.5823,56400.0
2009-12-24 12:00:00,40.73,40.76,40.71,40.71,46900.0,24.5823,24.6004,24.5702,24.5702,46900.0
2009-12-24 12:10:00,40.72,40.84,40.7,40.84,81400.0,24.5763,24.6487,24.5642,24.6487,81400.0
2009-12-24 12:20:00,40.84,40.85,40.75,40.76,55600.0,24.6487,24.6547,24.5944,24.6004,55600.0
2009-12-24 12:30:00,40.76,40.76,40.69,40.73,63100.0,24.6004,24.6004,24.5582,24.5823,63100.0
2009-12-24 12:40:00,40.73,40.75,40.72,40.74,111700.0,24.5823,24.5944,24.5763,24.5883,111700.0
2009-12-24 12:50:00,40.73,40.73,40.71,40.72,125300.0,24.5823,24.5823,24.5702,24.5763,125300.0
2009-12-28 09:30:00,40.81,41.2,40.8,41.02,226100.0,24.6306,24.866,24.6246,24.7573,226100.0
2009-12-28 09:40:00,41.03,41.17,40.99,41.13,137800.0,24.7634,24.8479,24.7392,24.8237,137800.0
2009-12-28 09:50:00,41.14,41.16,41.01,41.01,91200.0,24.8298,24.8418,24.7513,24.7513,91200.0
2009-12-28 10:00:00,41.02,41.02,40.82,40.91,128400.0,24.7573,24.7573,24.6366,24.691,128400.0
2009-12-28 10:10:00,40.91,40.99,40.83,40.91,89900.0,24.691,24.7392,24.6427,24.691,89900.0
2009-12-28 10:20:00,40.91,40.98,40.85,40.97,59900.0,24.691,24.7332,24.6547,24.7272,59900.0
2009-12-28 10:30:00,40.97,40.97,40.83,40.84,58400.0,24.7272,24.7272,24.6427,24.6487,58400.0
2009-12-28 10:40:00,40.85,40.94,40.84,40.92,45000.0,24.6547,24.7091,24.6487,24.697,45000.0
2009-12-28 10:50:00,40.93,41.01,40.91,41.0,76200.0,24.703,24.7513,24.691,24.7453,76200.0
2009-12-28 11:00:00,41.0,41.02,40.94,40.95,90200.0,24.7453,24.7573,24.7091,24.7151,90200.0
2009-12-28 11:10:00,40.95,40.95,40.86,40.95,48600.0,24.7151,24.7151,24.6608,24.7151,48600.0
2009-12-28 11:20:00,40.95,40.98,40.93,40.96,55400.0,24.7151,24.7332,24.703,24.7211,55400.0
2009-12-28 11:30:00,40.95,41.05,40.95,41.04,65600.0,24.7151,24.7754,24.7151,24.7694,65600.0
2009-12-28 11:40:00,41.04,41.04,40.98,41.01,60800.0,24.7694,24.7694,24.7332,24.7513,60800.0
2009-12-28 11:50:00,41.01,41.01,40.95,40.97,43200.0,24.7513,24.7513,24.7151,24.7272,43200.0
2009-12-28 12:00:00,40.96,40.99,40.95,40.99,34700.0,24.7211,24.7392,24.7151,24.7392,34700.0
2009-12-28 12:10:00,40.99,41.0,40.95,40.95,58800.0,24.7392,24.7453,24.7151,24.7151,58800.0
2009-12-28 12:20:00,40.95,40.99,40.94,40.98,42900.0,24.7151,24.7392,24.7091,24.7332,42900.0
2009-12-28 12:30:00,40.97,40.98,40.93,40.95,41300.0,24.7272,24.7332,24.703,24.7151,41300.0
2009-12-28 12:40:00,40.94,40.99,40.91,40.99,47500.0,24.7091,24.7392,24.691,24.7392,47500.0
2009-12-28 12:50:00,40.99,40.99,40.95,40.98,37000.0,24.7392,24.7392,24.7151,24.7332,37000.0
2009-12-28 13:00:00,40.97,40.98,40.94,40.95,74800.0,24.7272,24.7332,24.7091,24.7151,74800.0
2009-12-28 13:10:00,40.95,40.98,40.89,40.98,149000.0,24.7151,24.7332,24.6789,24.7332,149000.0
2009-12-28 13:20:00,40.98,40.99,40.95,40.97,78300.0,24.7332,24.7392,24.7151,24.7272,78300.0
2009-12-28 13:30:00,40.97,40.99,40.93,40.93,73000.0,24.7272,24.7392,24.703,24.703,73000.0
2009-12-28 13:40:00,40.93,40.96,40.92,40.95,41500.0,24.703,24.7211,24.697,24.7151,41500.0
2009-12-28 13:50:00,40.96,40.98,40.93,40.96,45900.0,24.7211,24.7332,24.703,24.7211,45900.0
2009-12-28 14:00:00,40.96,40.98,40.87,40.95,77000.0,24.7211,24.7332,24.6668,24.7151,77000.0
2009-12-28 14:10:00,40.95,40.96,40.87,40.87,59600.0,24.7151,24.7211,24.6668,24.6668,59600.0
2009-12-28 14:20:00,40.86,40.87,40.78,40.81,152800.0,24.6608,24.6668,24.6125,24.6306,152800.0
2009-12-28 14:30:00,40.81,40.92,40.81,40.85,47400.0,24.6306,24.697,24.6306,24.6547,47400.0
2009-12-28 14:40:00,40.85,40.89,40.82,40.83,73800.0,24.6547,24.6789,24.6366,24.6427,73800.0
2009-12-28 14:50:00,40.83,40.84,40.7,40.7,133900.0,24.6427,24.6487,24.5642,24.5642,133900.0
2009-12-28 15:00:00,40.71,40.78,40.7,40.76,92600.0,24.5702,24.6125,24.5642,24.6004,92600.0
2009-12-28 15:10:00,40.76,40.83,40.75,40.82,89300.0,24.6004,24.6427,24.5944,24.6366,89300.0
2009-12-28 15:20:00,40.81,40.84,40.72,40.74,186100.0,24.6306,24.6487,24.5763,24.5883,186100.0
2009-12-28 15:30:00,40.76,40.89,40.75,40.79,226300.0,24.6004,24.6789,24.5944,24.6185,226300.0
2009-12-28 15:40:00,40.79,40.8,40.74,40.77,149600.0,24.6185,24.6246,24.5883,24.6065,149600.0
2009-12-28 15:50:00,40.76,40.95,40.76,40.92,272300.0,24.6004,24.7151,24.6004,24.697,272300.0
2009-12-29 09:30:00,41.0,41.11,40.75,40.75,125600.0,24.7453,24.8117,24.5944,24.5944,125600.0
2009-12-29 09:40:00,40.75,40.8,40.71,40.76,122600.0,24.5944,24.6246,24.5702,24.6004,122600.0
2009-12-29 09:50:00,40.77,40.78,40.66,40.68,166000.0,24.6065,24.6125,24.5401,24.5521,166000.0
2009-12-29 10:00:00,40.68,40.69,40.57,40.62,140700.0,24.5521,24.5582,24.4857,24.5159,140700.0
2009-12-29 10:10:00,40.63,40.78,40.57,40.78,109300.0,24.522,24.6125,24.4857,24.6125,109300.0
2009-12-29 10:20:00,40.78,40.8,40.7,40.71,108600.0,24.6125,24.6246,24.5642,24.5702,108600.0
2009-12-29 10:30:00,40.72,40.72,40.58,40.58,97500.0,24.5763,24.5763,24.4918,24.4918,97500.0
2009-12-29 10:40:00,40.57,40.72,40.57,40.68,63400.0,24.4857,24.5763,24.4857,24.5521,63400.0
2009-12-29 10:50:00,40.68,40.68,40.58,40.59,53600.0,24.5521,24.5521,24.4918,24.4978,53600.0
2009-12-29 11:00:00,40.6,40.67,40.59,40.63,58800.0,24.5039,24.5461,24.4978,24.522,58800.0
2009-12-29 11:10:00,40.63,40.65,40.52,40.52,81500.0,24.522,24.534,24.4556,24.4556,81500.0
2009-12-29 11:20:00,40.52,40.53,40.5,40.51,134900.0,24.4556,24.4616,24.4435,24.4495,134900.0
2009-12-29 11:30:00,40.51,40.55,40.5,40.54,91700.0,24.4495,24.4737,24.4435,24.4676,91700.0
2009-12-29 11:40:00,40.55,40.56,40.52,40.55,58500.0,24.4737,24.4797,24.4556,24.4737,58500.0
2009-12-29 11:50:00,40.55,40.59,40.55,40.58,57500.0,24.4737,24.4978,24.4737,24.4918,57500.0
2009-12-29 12:00:00,40.56,40.56,40.52,40.54,67700.0,24.4797,24.4797,24.4556,24.4676,67700.0
2009-12-29 12:10:00,40.53,40.55,40.51,40.54,75300.0,24.4616,24.4737,24.4495,24.4676,75300.0
2009-12-29 12:20:00,40.54,40.56,40.51,40.53,117500.0,24.4676,24.4797,24.4495,24.4616,117500.0
2009-12-29 12:30:00,40.53,40.56,40.5,40.54,69400.0,24.4616,24.4797,24.4435,24.4676,69400.0
2009-12-29 12:40:00,40.55,40.59,40.53,40.58,60500.0,24.4737,24.4978,24.4616,24.4918,60500.0
2009-12-29 12:50:00,40.57,40.59,40.55,40.57,63900.0,24.4857,24.4978,24.4737,24.4857,63900.0
2009-12-29 13:00:00,40.57,40.61,40.57,40.6,59100.0,24.4857,24.5099,24.4857,24.5039,59100.0
2009-12-29 13:10:00,40.6,40.61,40.55,40.56,69000.0,24.5039,24.5099,24.4737,24.4797,69000.0
2009-12-29 13:20:00,40.56,40.6,40.54,40.54,74000.0,24.4797,24.5039,24.4676,24.4676,74000.0
2009-12-29 13:30:00,40.54,40.56,40.5,40.51,68400.0,24.4676,24.4797,24.4435,24.4495,68400.0
2009-12-29 13:40:00,40.51,40.51,40.45,40.5,95500.0,24.4495,24.4495,24.4133,24.4435,95500.0
2009-12-29 13:50:00,40.5,40.56,40.47,40.48,79100.0,24.4435,24.4797,24.4254,24.4314,79100.0
2009-12-29 14:00:00,40.49,40.49,40.46,40.47,109800.0,24.4375,24.4375,24.4194,24.4254,109800.0
2009-12-29 14:10:00,40.47,40.49,40.45,40.49,43200.0,24.4254,24.4375,24.4133,24.4375,43200.0
2009-12-29 14:20:00,40.48,40.51,40.48,40.51,85700.0,24.4314,24.4495,24.4314,24.4495,85700.0
2009-12-29 14:30:00,40.5,40.56,40.48,40.48,141700.0,24.4435,24.4797,24.4314,24.4314,141700.0
2009-12-29 14:40:00,40.49,40.49,40.44,40.49,96700.0,24.4375,24.4375,24.4073,24.4375,96700.0
2009-12-29 14:50:00,40.49,40.51,40.41,40.41,115600.0,24.4375,24.4495,24.3892,24.3892,115600.0
2009-12-29 15:00:00,40.41,40.49,40.4,40.49,123400.0,24.3892,24.4375,24.3831,24.4375,123400.0
2009-12-29 15:10:00,40.48,40.49,40.43,40.48,61700.0,24.4314,24.4375,24.4013,24.4314,61700.0
2009-12-29 15:20:00,40.47,40.5,40.43,40.5,104200.0,24.4254,24.4435,24.4013,24.4435,104200.0
2009-12-29 15:30:00,40.5,40.5,40.46,40.47,126000.0,24.4435,24.4435,24.4194,24.4254,126000.0
2009-12-29 15:40:00,40.48,40.48,40.43,40.46,165000.0,24.4314,24.4314,24.4013,24.4194,165000.0
2009-12-29 15:50:00,40.46,40.46,40.38,40.38,300100.0,24.4194,24.4194,24.3711,24.3711,300100.0
2009-12-30 09:30:00,40.38,40.55,40.33,40.38,120800.0,24.3711,24.4737,24.3409,24.3711,120800.0
2009-12-30 09:40:00,40.37,40.57,40.36,40.42,132600.0,24.365,24.4857,24.359,24.3952,132600.0
2009-12-30 09:50:00,40.42,40.55,40.35,40.38,96200.0,24.3952,24.4737,24.353,24.3711,96200.0
2009-12-30 10:00:00,40.38,40.56,40.35,40.49,112700.0,24.3711,24.4797,24.353,24.4375,112700.0
2009-12-30 10:10:00,40.49,40.5,40.43,40.43,51600.0,24.4375,24.4435,24.4013,24.4013,51600.0
2009-12-30 10:20:00,40.44,40.49,40.4,40.4,76000.0,24.4073,24.4375,24.3831,24.3831,76000.0
2009-12-30 10:30:00,40.41,40.42,40.3,40.3,86100.0,24.3892,24.3952,24.3228,24.3228,86100.0
2009-12-30 10:40:00,40.3,40.42,40.27,40.37,50800.0,24.3228,24.3952,24.3047,24.365,50800.0
2009-12-30 10:50:00,40.36,40.43,40.36,40.41,45600.0,24.359,24.4013,24.359,24.3892,45600.0
2009-12-30 11:00:00,40.41,40.47,40.36,40.46,63000.0,24.3892,24.4254,24.359,24.4194,63000.0
2009-12-30 11:10:00,40.45,40.48,40.41,40.42,35200.0,24.4133,24.4314,24.3892,24.3952,35200.0
2009-12-30 11:20:00,40.42,40.47,40.42,40.46,42300.0,24.3952,24.4254,24.3952,24.4194,42300.0
2009-12-30 11:30:00,40.47,40.49,40.45,40.45,38300.0,24.4254,24.4375,24.4133,24.4133,38300.0
2009-12-30 11:40:00,40.46,40.47,40.41,40.46,44500.0,24.4194,24.4254,24.3892,24.4194,44500.0
2009-12-30 11:50:00,40.47,40.5,40.45,40.49,77900.0,24.4254,24.4435,24.4133,24.4375,77900.0
2009-12-30 12:00:00,40.5,40.5,40.44,40.45,39600.0,24.4435,24.4435,24.4073,24.4133,39600.0
2009-12-30 12:10:00,40.45,40.46,40.43,40.43,30700.0,24.4133,24.4194,24.4013,24.4013,30700.0
2009-12-30 12:20:00,40.44,40.46,40.44,40.46,26500.0,24.4073,24.4194,24.4073,24.4194,26500.0
2009-12-30 12:30:00,40.46,40.46,40.37,40.42,52100.0,24.4194,24.4194,24.365,24.3952,52100.0
2009-12-30 12:40:00,40.42,40.42,40.38,40.39,53200.0,24.3952,24.3952,24.3711,24.3771,53200.0
2009-12-30 12:50:00,40.38,40.4,40.34,40.38,33600.0,24.3711,24.3831,24.3469,24.3711,33600.0
2009-12-30 13:00:00,40.38,40.46,40.38,40.42,54000.0,24.3711,24.4194,24.3711,24.3952,54000.0
2009-12-30 13:10:00,40.42,40.45,40.4,40.41,35100.0,24.3952,24.4133,24.3831,24.3892,35100.0
2009-12-30 13:20:00,40.41,40.42,40.37,40.37,35100.0,24.3892,24.3952,24.365,24.365,35100.0
2009-12-30 13:30:00,40.38,40.39,40.33,40.36,75100.0,24.3711,24.3771,24.3409,24.359,75100.0
2009-12-30 13:40:00,40.36,40.4,40.35,40.37,40000.0,24.359,24.3831,24.353,24.365,40000.0
2009-12-30 13:50:00,40.38,40.38,40.31,40.31,33300.0,24.3711,24.3711,24.3288,24.3288,33300.0
2009-12-30 14:00:00,40.33,40.33,40.28,40.29,42400.0,24.3409,24.3409,24.3107,24.3168,42400.0
2009-12-30 14:10:00,40.3,40.3,40.26,40.26,44200.0,24.3228,24.3228,24.2986,24.2986,44200.0
2009-12-30 14:20:00,40.26,40.3,40.26,40.29,39000.0,24.2986,24.3228,24.2986,24.3168,39000.0
2009-12-30 14:30:00,40.29,40.32,40.28,40.32,28000.0,24.3168,24.3349,24.3107,24.3349,28000.0
2009-12-30 14:40:00,40.32,40.4,40.32,40.4,74700.0,24.3349,24.3831,24.3349,24.3831,74700.0
2009-12-30 14:50:00,40.39,40.44,40.38,40.38,78400.0,24.3771,24.4073,24.3711,24.3711,78400.0
2009-12-30 15:00:00,40.38,40.4,40.37,40.38,40400.0,24.3711,24.3831,24.365,24.3711,40400.0
2009-12-30 15:10:00,40.38,40.38,40.29,40.3,42500.0,24.3711,24.3711,24.3168,24.3228,42500.0
2009-12-30 15:20:00,40.3,40.32,40.29,40.29,52600.0,24.3228,24.3349,24.3168,24.3168,52600.0
2009-12-30 15:30:00,40.28,40.33,40.27,40.28,93500.0,24.3107,24.3409,24.3047,24.3107,93500.0
2009-12-30 15:40:00,40.28,40.32,40.27,40.31,125700.0,24.3107,24.3349,24.3047,24.3288,125700.0
2009-12-30 15:50:00,40.31,40.32,40.29,40.3,162100.0,24.3288,24.3349,24.3168,24.3228,162100.0
2009-12-31 09:30:00,40.2,40.3,40.11,40.16,141900.0,24.3485,24.4091,24.294,24.3243,141900.0
2009-12-31 09:40:00,40.16,40.25,40.14,40.24,98300.0,24.3243,24.3788,24.3122,24.3727,98300.0
2009-12-31 09:50:00,40.26,40.35,40.25,40.29,48800.0,24.3849,24.4394,24.3788,24.403,48800.0
2009-12-31 10:00:00,40.29,40.34,40.25,40.32,71800.0,24.403,24.4333,24.3788,24.4212,71800.0
2009-12-31 10:10:00,40.32,40.34,40.15,40.19,75700.0,24.4212,24.4333,24.3182,24.3425,75700.0
2009-12-31 10:20:00,40.19,40.2,40.12,40.12,90200.0,24.3425,24.3485,24.3001,24.3001,90200.0
2009-12-31 10:30:00,40.12,40.15,40.05,40.1,96700.0,24.3001,24.3182,24.2577,24.2879,96700.0
2009-12-31 10:40:00,40.1,40.17,40.09,40.14,56500.0,24.2879,24.3303,24.2819,24.3122,56500.0
2009-12-31 10:50:00,40.13,40.14,40.07,40.1,35600.0,24.3061,24.3122,24.2698,24.2879,35600.0
2009-12-31 11:00:00,40.1,40.11,40.03,40.03,51800.0,24.2879,24.294,24.2456,24.2456,51800.0
2009-12-31 11:10:00,40.03,40.05,40.02,40.03,39200.0,24.2456,24.2577,24.2395,24.2456,39200.0
2009-12-31 11:20:00,40.03,40.06,40.0,40.04,78300.0,24.2456,24.2637,24.2274,24.2516,78300.0
2009-12-31 11:30:00,40.04,40.07,40.01,40.07,44200.0,24.2516,24.2698,24.2334,24.2698,44200.0
2009-12-31 11:40:00,40.06,40.09,40.06,40.09,41000.0,24.2637,24.2819,24.2637,24.2819,41000.0
2009-12-31 11:50:00,40.09,40.13,40.0,40.01,102300.0,24.2819,24.3061,24.2274,24.2334,102300.0
2009-12-31 12:00:00,40.0,40.06,40.0,40.06,49800.0,24.2274,24.2637,24.2274,24.2637,49800.0
2009-12-31 12:10:00,40.07,40.09,40.06,40.08,34000.0,24.2698,24.2819,24.2637,24.2758,34000.0
2009-12-31 12:20:00,40.08,40.09,39.97,39.97,73400.0,24.2758,24.2819,24.2092,24.2092,73400.0
2009-12-31 12:30:00,39.97,40.03,39.97,39.99,38700.0,24.2092,24.2456,24.2092,24.2213,38700.0
2009-12-31 12:40:00,39.99,40.05,39.98,40.04,47600.0,24.2213,24.2577,24.2153,24.2516,47600.0
2009-12-31 12:50:00,40.02,40.03,39.97,39.97,43100.0,24.2395,24.2456,24.2092,24.2092,43100.0
2009-12-31 13:00:00,39.97,39.98,39.94,39.95,83300.0,24.2092,24.2153,24.191,24.1971,83300.0
2009-12-31 13:10:00,39.96,39.98,39.91,39.96,56300.0,24.2032,24.2153,24.1729,24.2032,56300.0
2009-12-31 13:20:00,39.95,39.97,39.95,39.95,58300.0,24.1971,24.2092,24.1971,24.1971,58300.0
2009-12-31 13:30:00,39.94,39.98,39.91,39.97,48100.0,24.191,24.2153,24.1729,24.2092,48100.0
2009-12-31 13:40:00,39.97,39.97,39.91,39.92,58700.0,24.2092,24.2092,24.1729,24.1789,58700.0
2009-12-31 13:50:00,39.92,39.96,39.91,39.96,23700.0,24.1789,24.2032,24.1729,24.2032,23700.0
2009-12-31 14:00:00,39.96,39.98,39.95,39.96,27400.0,24.2032,24.2153,24.1971,24.2032,27400.0
2009-12-31 14:10:00,39.97,39.98,39.96,39.98,25300.0,24.2092,24.2153,24.2032,24.2153,25300.0
2009-12-31 14:20:00,39.98,39.99,39.95,39.96,41800.0,24.2153,24.2213,24.1971,24.2032,41800.0
2009-12-31 14:30:00,39.95,39.97,39.92,39.94,57300.0,24.1971,24.2092,24.1789,24.191,57300.0
2009-12-31 14:40:00,39.94,39.95,39.91,39.93,72700.0,24.191,24.1971,24.1729,24.185,72700.0
2009-12-31 14:50:00,39.92,39.95,39.91,39.92,33500.0,24.1789,24.1971,24.1729,24.1789,33500.0
2009-12-31 15:00:00,39.94,39.96,39.91,39.93,68000.0,24.191,24.2032,24.1729,24.185,68000.0
2009-12-31 15:10:00,39.93,39.96,39.9,39.9,126400.0,24.185,24.2032,24.1668,24.1668,126400.0
2009-12-31 15:20:00,39.9,39.91,39.79,39.79,153400.0,24.1668,24.1729,24.1002,24.1002,153400.0
2009-12-31 15:30:00,39.8,39.85,39.64,39.67,316500.0,24.1062,24.1365,24.0093,24.0275,316500.0
2009-12-31 15:40:00,39.66,39.67,39.48,39.49,454300.0,24.0214,24.0275,23.9124,23.9185,454300.0
2009-12-31 15:50:00,39.48,39.58,39.46,39.47,460800.0,23.9124,23.973,23.9003,23.9064,460800.0
2010-01-04 09:30:00,39.84,39.99,39.63,39.84,298900.0,24.1305,24.2213,24.0033,24.1305,298900.0
2010-01-04 09:40:00,39.84,40.11,39.84,40.09,196300.0,24.1305,24.294,24.1305,24.2819,196300.0
2010-01-04 09:50:00,40.1,40.12,40.03,40.07,219900.0,24.2879,24.3001,24.2456,24.2698,219900.0
2010-01-04 10:00:00,40.07,40.2,40.01,40.19,175900.0,24.2698,24.3485,24.2334,24.3425,175900.0
2010-01-04 10:10:00,40.19,40.2,40.1,40.1,118800.0,24.3425,24.3485,24.2879,24.2879,118800.0
2010-01-04 10:20:00,40.1,40.21,40.07,40.19,114900.0,24.2879,24.3546,24.2698,24.3425,114900.0
2010-01-04 10:30:00,40.19,40.39,40.19,40.38,215000.0,24.3425,24.4636,24.3425,24.4575,215000.0
2010-01-04 10:40:00,40.37,40.48,40.33,40.46,237300.0,24.4515,24.5181,24.4273,24.506,237300.0
2010-01-04 10:50:00,40.46,40.48,40.35,40.35,160100.0,24.506,24.5181,24.4394,24.4394,160100.0
2010-01-04 11:00:00,40.35,40.45,40.33,40.41,145000.0,24.4394,24.4999,24.4273,24.4757,145000.0
2010-01-04 11:10:00,40.41,40.46,40.4,40.44,95000.0,24.4757,24.506,24.4697,24.4939,95000.0
2010-01-04 11:20:00,40.43,40.45,40.39,40.42,106700.0,24.4878,24.4999,24.4636,24.4818,106700.0
2010-01-04 11:30:00,40.43,40.44,40.36,40.4,114900.0,24.4878,24.4939,24.4454,24.4697,114900.0
2010-01-04 11:40:00,40.4,40.58,40.39,40.55,203200.0,24.4697,24.5787,24.4636,24.5605,203200.0
2010-01-04 11:50:00,40.56,40.56,40.37,40.37,117700.0,24.5666,24.5666,24.4515,24.4515,117700.0
2010-01-04 12:00:00,40.38,40.42,40.28,40.29,118100.0,24.4575,24.4818,24.397,24.403,118100.0
2010-01-04 12:10:00,40.29,40.35,40.28,40.33,131700.0,24.403,24.4394,24.397,24.4273,131700.0
2010-01-04 12:20:00,40.32,40.33,40.25,40.27,89400.0,24.4212,24.4273,24.3788,24.3909,89400.0
2010-01-04 12:30:00,40.27,40.31,40.26,40.29,96500.0,24.3909,24.4151,24.3849,24.403,96500.0
2010-01-04 12:40:00,40.3,40.37,40.29,40.3,56900.0,24.4091,24.4515,24.403,24.4091,56900.0
2010-01-04 12:50:00,40.31,40.31,40.26,40.3,49700.0,24.4151,24.4151,24.3849,24.4091,49700.0
2010-01-04 13:00:00,40.29,40.3,40.25,40.27,53600.0,24.403,24.4091,24.3788,24.3909,53600.0
2010-01-04 13:10:00,40.27,40.27,40.25,40.25,57900.0,24.3909,24.3909,24.3788,24.3788,57900.0
2010-01-04 13:20:00,40.25,40.27,40.24,40.26,102600.0,24.3788,24.3909,24.3727,24.3849,102600.0
2010-01-04 13:30:00,40.25,40.26,40.15,40.17,108700.0,24.3788,24.3849,24.3182,24.3303,108700.0
2010-01-04 13:40:00,40.16,40.18,40.15,40.17,85200.0,24.3243,24.3364,24.3182,24.3303,85200.0
2010-01-04 13:50:00,40.17,40.18,40.06,40.06,105200.0,24.3303,24.3364,24.2637,24.2637,105200.0
2010-01-04 14:00:00,40.06,40.16,40.06,40.16,66200.0,24.2637,24.3243,24.2637,24.3243,66200.0
2010-01-04 14:10:00,40.15,40.17,40.14,40.16,79300.0,24.3182,24.3303,24.3122,24.3243,79300.0
2010-01-04 14:20:00,40.16,40.27,40.16,40.27,56200.0,24.3243,24.3909,24.3243,24.3909,56200.0
2010-01-04 14:30:00,40.27,40.33,40.24,40.27,160400.0,24.3909,24.4273,24.3727,24.3909,160400.0
2010-01-04 14:40:00,40.26,40.32,40.26,40.29,118200.0,24.3849,24.4212,24.3849,24.403,118200.0
2010-01-04 14:50:00,40.29,40.32,40.23,40.24,70700.0,24.403,24.4212,24.3667,24.3727,70700.0
2010-01-04 15:00:00,40.24,40.25,40.2,40.24,94600.0,24.3727,24.3788,24.3485,24.3727,94600.0
2010-01-04 15:10:00,40.24,40.25,40.2,40.22,128400.0,24.3727,24.3788,24.3485,24.3606,128400.0
2010-01-04 15:20:00,40.22,40.24,40.19,40.21,226000.0,24.3606,24.3727,24.3425,24.3546,226000.0
2010-01-04 15:30:00,40.21,40.26,40.2,40.22,204500.0,24.3546,24.3849,24.3485,24.3606,204500.0
2010-01-04 15:40:00,40.22,40.27,40.18,40.21,371500.0,24.3606,24.3909,24.3364,24.3546,371500.0
2010-01-04 15:50:00,40.21,40.25,40.18,40.2,728700.0,24.3546,24.3788,24.3364,24.3485,728700.0
2010-01-05 09:30:00,40.54,40.89,40.5,40.85,482000.0,24.5544,24.7664,24.5302,24.7422,482000.0
2010-01-05 09:40:00,40.85,41.2,40.75,41.17,520400.0,24.7422,24.9542,24.6816,24.936,520400.0
2010-01-05 09:50:00,41.18,41.18,41.07,41.15,446700.0,24.9421,24.9421,24.8755,24.9239,446700.0
2010-01-05 10:00:00,41.14,41.27,41.08,41.23,485600.0,24.9179,24.9966,24.8815,24.9724,485600.0
2010-01-05 10:10:00,41.24,41.32,41.15,41.2,214800.0,24.9784,25.0269,24.9239,24.9542,214800.0
2010-01-05 10:20:00,41.21,41.29,41.13,41.29,151300.0,24.9603,25.0087,24.9118,25.0087,151300.0
2010-01-05 10:30:00,41.27,41.46,41.27,41.41,291200.0,24.9966,25.1117,24.9966,25.0814,291200.0
2010-01-05 10:40:00,41.42,41.5,41.41,41.44,247200.0,25.0875,25.1359,25.0814,25.0996,247200.0
2010-01-05 10:50:00,41.44,41.44,41.33,41.36,62400.0,25.0996,25.0996,25.0329,25.0511,62400.0
2010-01-05 11:00:00,41.36,41.49,41.36,41.45,120900.0,25.0511,25.1299,25.0511,25.1056,120900.0
2010-01-05 11:10:00,41.46,41.46,41.15,41.16,142200.0,25.1117,25.1117,24.9239,24.93,142200.0
2010-01-05 11:20:00,41.17,41.17,41.09,41.09,261200.0,24.936,24.936,24.8876,24.8876,261200.0
2010-01-05 11:30:00,41.09,41.1,41.0,41.07,188900.0,24.8876,24.8936,24.8331,24.8755,188900.0
2010-01-05 11:40:00,41.06,41.07,41.02,41.03,79200.0,24.8694,24.8755,24.8452,24.8512,79200.0
2010-01-05 11:50:00,41.03,41.1,41.03,41.08,82500.0,24.8512,24.8936,24.8512,24.8815,82500.0
2010-01-05 12:00:00,41.09,41.14,41.08,41.13,101400.0,24.8876,24.9179,24.8815,24.9118,101400.0
2010-01-05 12:10:00,41.14,41.16,41.12,41.13,118100.0,24.9179,24.93,24.9057,24.9118,118100.0
2010-01-05 12:20:00,41.14,41.15,41.12,41.15,105300.0,24.9179,24.9239,24.9057,24.9239,105300.0
2010-01-05 12:30:00,41.14,41.16,41.13,41.15,91400.0,24.9179,24.93,24.9118,24.9239,91400.0
2010-01-05 12:40:00,41.15,41.18,41.13,41.18,98400.0,24.9239,24.9421,24.9118,24.9421,98400.0
2010-01-05 12:50:00,41.18,41.19,41.16,41.16,76300.0,24.9421,24.9481,24.93,24.93,76300.0
2010-01-05 13:00:00,41.17,41.17,41.11,41.12,113600.0,24.936,24.936,24.8997,24.9057,113600.0
2010-01-05 13:10:00,41.11,41.13,41.07,41.1,56000.0,24.8997,24.9118,24.8755,24.8936,56000.0
2010-01-05 13:20:00,41.1,41.13,41.07,41.13,75500.0,24.8936,24.9118,24.8755,24.9118,75500.0
2010-01-05 13:30:00,41.13,41.19,41.12,41.19,95100.0,24.9118,24.9481,24.9057,24.9481,95100.0
2010-01-05 13:40:00,41.19,41.25,41.17,41.25,109600.0,24.9481,24.9845,24.936,24.9845,109600.0
2010-01-05 13:50:00,41.24,41.27,41.2,41.26,137400.0,24.9784,24.9966,24.9542,24.9905,137400.0
2010-01-05 14:00:00,41.25,41.26,41.23,41.25,114300.0,24.9845,24.9905,24.9724,24.9845,114300.0
2010-01-05 14:10:00,41.26,41.33,41.26,41.32,168800.0,24.9905,25.0329,24.9905,25.0269,168800.0
2010-01-05 14:20:00,41.31,41.32,41.27,41.27,123300.0,25.0208,25.0269,24.9966,24.9966,123300.0
2010-01-05 14:30:00,41.27,41.28,41.22,41.22,105700.0,24.9966,25.0027,24.9663,24.9663,105700.0
2010-01-05 14:40:00,41.21,41.22,41.14,41.22,105400.0,24.9603,24.9663,24.9179,24.9663,105400.0
2010-01-05 14:50:00,41.23,41.23,41.14,41.19,143000.0,24.9724,24.9724,24.9179,24.9481,143000.0
2010-01-05 15:00:00,41.19,41.27,41.19,41.23,91600.0,24.9481,24.9966,24.9481,24.9724,91600.0
2010-01-05 15:10:00,41.23,41.24,41.2,41.23,71500.0,24.9724,24.9784,24.9542,24.9724,71500.0
2010-01-05 15:20:00,41.23,41.23,41.15,41.21,141100.0,24.9724,24.9724,24.9239,24.9603,141100.0
2010-01-05 15:30:00,41.21,41.27,41.21,41.24,150400.0,24.9603,24.9966,24.9603,24.9784,150400.0
2010-01-05 15:40:00,41.24,41.27,41.17,41.21,265000.0,24.9784,24.9966,24.936,24.9603,265000.0
2010-01-05 15:50:00,41.21,41.25,41.19,41.22,349500.0,24.9603,24.9845,24.9481,24.9663,349500.0
2010-01-06 09:30:00,41.21,41.34,40.92,41.14,214900.0,24.9603,25.039,24.7846,24.9179,214900.0
2010-01-06 09:40:00,41.14,41.21,41.1,41.1,120300.0,24.9179,24.9603,24.8936,24.8936,120300.0
2010-01-06 09:50:00,41.1,41.14,41.01,41.03,155300.0,24.8936,24.9179,24.8391,24.8512,155300.0
2010-01-06 10:00:00,41.04,41.13,41.01,41.05,124500.0,24.8573,24.9118,24.8391,24.8633,124500.0
2010-01-06 10:10:00,41.05,41.11,41.02,41.07,88800.0,24.8633,24.8997,24.8452,24.8755,88800.0
2010-01-06 10:20:00,41.07,41.08,41.01,41.02,61900.0,24.8755,24.8815,24.8391,24.8452,61900.0
2010-01-06 10:30:00,41.02,41.03,40.93,40.98,141400.0,24.8452,24.8512,24.7907,24.821,141400.0
2010-01-06 10:40:00,40.98,40.99,40.96,40.98,52200.0,24.821,24.827,24.8088,24.821,52200.0
2010-01-06 10:50:00,40.97,40.98,40.88,40.92,126100.0,24.8149,24.821,24.7604,24.7846,126100.0
2010-01-06 11:00:00,40.92,40.95,40.86,40.87,90400.0,24.7846,24.8028,24.7483,24.7543,90400.0
2010-01-06 11:10:00,40.88,40.89,40.82,40.83,64700.0,24.7604,24.7664,24.724,24.7301,64700.0
2010-01-06 11:20:00,40.83,40.89,40.81,40.85,74900.0,24.7301,24.7664,24.718,24.7422,74900.0
2010-01-06 11:30:00,40.84,40.94,40.79,40.93,132900.0,24.7362,24.7967,24.7059,24.7907,132900.0
2010-01-06 11:40:00,40.93,40.93,40.85,40.87,52200.0,24.7907,24.7907,24.7422,24.7543,52200.0
2010-01-06 11:50:00,40.87,40.91,40.84,40.85,80500.0,24.7543,24.7786,24.7362,24.7422,80500.0
2010-01-06 12:00:00,40.85,40.95,40.85,40.95,87900.0,24.7422,24.8028,24.7422,24.8028,87900.0
2010-01-06 12:10:00,40.93,40.95,40.85,40.89,103900.0,24.7907,24.8028,24.7422,24.7664,103900.0
2010-01-06 12:20:00,40.89,40.91,40.84,40.84,38500.0,24.7664,24.7786,24.7362,24.7362,38500.0
2010-01-06 12:30:00,40.84,40.88,40.83,40.84,39100.0,24.7362,24.7604,24.7301,24.7362,39100.0
2010-01-06 12:40:00,40.83,40.84,40.8,40.81,86200.0,24.7301,24.7362,24.7119,24.718,86200.0
2010-01-06 12:50:00,40.81,40.83,40.77,40.8,106500.0,24.718,24.7301,24.6938,24.7119,106500.0
2010-01-06 13:00:00,40.8,40.82,40.71,40.75,166400.0,24.7119,24.724,24.6574,24.6816,166400.0
2010-01-06 13:10:00,40.75,40.79,40.74,40.76,75200.0,24.6816,24.7059,24.6756,24.6877,75200.0
2010-01-06 13:20:00,40.75,40.78,40.75,40.76,41800.0,24.6816,24.6998,24.6816,24.6877,41800.0
2010-01-06 13:30:00,40.76,40.78,40.74,40.76,56500.0,24.6877,24.6998,24.6756,24.6877,56500.0
2010-01-06 13:40:00,40.76,40.79,40.72,40.73,137700.0,24.6877,24.7059,24.6635,24.6695,137700.0
2010-01-06 13:50:00,40.72,40.73,40.66,40.67,91200.0,24.6635,24.6695,24.6271,24.6332,91200.0
2010-01-06 14:00:00,40.66,40.78,40.66,40.76,82300.0,24.6271,24.6998,24.6271,24.6877,82300.0
2010-01-06 14:10:00,40.77,40.84,40.76,40.77,60600.0,24.6938,24.7362,24.6877,24.6938,60600.0
2010-01-06 14:20:00,40.77,40.8,40.76,40.8,61200.0,24.6938,24.7119,24.6877,24.7119,61200.0
2010-01-06 14:30:00,40.8,40.96,40.8,40.88,99000.0,24.7119,24.8088,24.7119,24.7604,99000.0
2010-01-06 14:40:00,40.87,40.89,40.84,40.87,38100.0,24.7543,24.7664,24.7362,24.7543,38100.0
2010-01-06 14:50:00,40.88,40.96,40.87,40.94,66100.0,24.7604,24.8088,24.7543,24.7967,66100.0
2010-01-06 15:00:00,40.94,40.95,40.83,40.85,81100.0,24.7967,24.8028,24.7301,24.7422,81100.0
2010-01-06 15:10:00,40.85,40.93,40.85,40.86,62500.0,24.7422,24.7907,24.7422,24.7483,62500.0
2010-01-06 15:20:00,40.87,40.96,40.85,40.94,91400.0,24.7543,24.8088,24.7422,24.7967,91400.0
2010-01-06 15:30:00,40.94,41.0,40.92,40.98,301300.0,24.7967,24.8331,24.7846,24.821,301300.0
2010-01-06 15:40:00,40.99,40.99,40.88,40.88,152900.0,24.827,24.827,24.7604,24.7604,152900.0
2010-01-06 15:50:00,40.89,40.94,40.87,40.91,292100.0,24.7664,24.7967,24.7543,24.7786,292100.0
2010-01-07 09:30:00,40.78,41.0,40.7,40.92,257800.0,24.6998,24.8331,24.6514,24.7846,257800.0
2010-01-07 09:40:00,40.94,41.1,40.82,41.08,283900.0,24.7967,24.8936,24.724,24.8815,283900.0
2010-01-07 09:50:00,41.08,41.09,40.88,40.9,241800.0,24.8815,24.8876,24.7604,24.7725,241800.0
2010-01-07 10:00:00,40.9,41.1,40.9,41.07,260800.0,24.7725,24.8936,24.7725,24.8755,260800.0
2010-01-07 10:10:00,41.06,41.17,41.06,41.15,166300.0,24.8694,24.936,24.8694,24.9239,166300.0
2010-01-07 10:20:00,41.15,41.32,41.14,41.28,342800.0,24.9239,25.0269,24.9179,25.0027,342800.0
2010-01-07 10:30:00,41.28,41.39,41.26,41.34,250200.0,25.0027,25.0693,24.9905,25.039,250200.0
2010-01-07 10:40:00,41.33,41.45,41.28,41.45,265400.0,25.0329,25.1056,25.0027,25.1056,265400.0
2010-01-07 10:50:00,41.45,41.59,41.44,41.44,212600.0,25.1056,25.1904,25.0996,25.0996,212600.0
2010-01-07 11:00:00,41.45,41.45,41.23,41.23,207000.0,25.1056,25.1056,24.9724,24.9724,207000.0
2010-01-07 11:10:00,41.24,41.3,41.21,41.29,112500.0,24.9784,25.0148,24.9603,25.0087,112500.0
2010-01-07 11:20:00,41.29,41.33,41.24,41.25,92600.0,25.0087,25.0329,24.9784,24.9845,92600.0
2010-01-07 11:30:00,41.26,41.37,41.25,41.29,111000.0,24.9905,25.0572,24.9845,25.0087,111000.0
2010-01-07 11:40:00,41.28,41.38,41.28,41.38,109000.0,25.0027,25.0632,25.0027,25.0632,109000.0
2010-01-07 11:50:00,41.39,41.39,41.26,41.27,57000.0,25.0693,25.0693,24.9905,24.9966,57000.0
2010-01-07 12:00:00,41.26,41.27,41.16,41.23,62700.0,24.9905,24.9966,24.93,24.9724,62700.0
2010-01-07 12:10:00,41.23,41.23,41.2,41.22,52300.0,24.9724,24.9724,24.9542,24.9663,52300.0
2010-01-07 12:20:00,41.23,41.33,41.22,41.31,112500.0,24.9724,25.0329,24.9663,25.0208,112500.0
2010-01-07 12:30:00,41.29,41.32,41.23,41.24,138000.0,25.0087,25.0269,24.9724,24.9784,138000.0
2010-01-07 12:40:00,41.25,41.26,41.22,41.23,50500.0,24.9845,24.9905,24.9663,24.9724,50500.0
2010-01-07 12:50:00,41.22,41.25,41.1,41.1,86500.0,24.9663,24.9845,24.8936,24.8936,86500.0
2010-01-07 13:00:00,41.1,41.13,41.06,41.11,90500.0,24.8936,24.9118,24.8694,24.8997,90500.0
2010-01-07 13:10:00,41.1,41.15,41.08,41.14,66400.0,24.8936,24.9239,24.8815,24.9179,66400.0
2010-01-07 13:20:00,41.15,41.17,41.09,41.16,82900.0,24.9239,24.936,24.8876,24.93,82900.0
2010-01-07 13:30:00,41.16,41.22,41.16,41.19,73000.0,24.93,24.9663,24.93,24.9481,73000.0
2010-01-07 13:40:00,41.2,41.23,41.19,41.21,42800.0,24.9542,24.9724,24.9481,24.9603,42800.0
2010-01-07 13:50:00,41.2,41.22,41.1,41.12,102900.0,24.9542,24.9663,24.8936,24.9057,102900.0
2010-01-07 14:00:00,41.11,41.31,41.1,41.31,227400.0,24.8997,25.0208,24.8936,25.0208,227400.0
2010-01-07 14:10:00,41.31,41.33,41.29,41.3,199100.0,25.0208,25.0329,25.0087,25.0148,199100.0
2010-01-07 14:20:00,41.3,41.35,41.28,41.35,188300.0,25.0148,25.0451,25.0027,25.0451,188300.0
2010-01-07 14:30:00,41.35,41.47,41.33,41.4,208600.0,25.0451,25.1177,25.0329,25.0753,208600.0
2010-01-07 14:40:00,41.4,41.46,41.4,41.44,140900.0,25.0753,25.1117,25.0753,25.0996,140900.0
2010-01-07 14:50:00,41.43,41.47,41.38,41.46,141500.0,25.0935,25.1177,25.0632,25.1117,141500.0
2010-01-07 15:00:00,41.46,41.46,41.3,41.33,252000.0,25.1117,25.1117,25.0148,25.0329,252000.0
2010-01-07 15:10:00,41.33,41.47,41.33,41.46,149800.0,25.0329,25.1177,25.0329,25.1117,149800.0
2010-01-07 15:20:00,41.45,41.54,41.43,41.53,204100.0,25.1056,25.1601,25.0935,25.1541,204100.0
2010-01-07 15:30:00,41.53,41.54,41.47,41.49,213500.0,25.1541,25.1601,25.1177,25.1299,213500.0
2010-01-07 15:40:00,41.49,41.51,41.4,41.47,367500.0,25.1299,25.142,25.0753,25.1177,367500.0
2010-01-07 15:50:00,41.47,41.54,41.44,41.51,811500.0,25.1177,25.1601,25.0996,25.142,811500.0
2010-01-08 09:30:00,40.64,40.86,40.05,40.49,1374800.0,24.615,24.7483,24.2577,24.5242,1374800.0
2010-01-08 09:40:00,40.5,40.69,40.44,40.57,591400.0,24.5302,24.6453,24.4939,24.5726,591400.0
2010-01-08 09:50:00,40.58,40.6,40.41,40.49,667200.0,24.5787,24.5908,24.4757,24.5242,667200.0
2010-01-08 10:00:00,40.5,40.57,40.43,40.44,476300.0,24.5302,24.5726,24.4878,24.4939,476300.0
2010-01-08 10:10:00,40.44,40.45,40.28,40.44,530900.0,24.4939,24.4999,24.397,24.4939,530900.0
2010-01-08 10:20:00,40.44,40.51,40.37,40.4,453900.0,24.4939,24.5363,24.4515,24.4697,453900.0
2010-01-08 10:30:00,40.4,40.42,40.18,40.26,435000.0,24.4697,24.4818,24.3364,24.3849,435000.0
2010-01-08 10:40:00,40.26,40.34,40.2,40.22,266400.0,24.3849,24.4333,24.3485,24.3606,266400.0
2010-01-08 10:50:00,40.22,40.31,40.2,40.29,205400.0,24.3606,24.4151,24.3485,24.403,205400.0
2010-01-08 11:00:00,40.3,40.31,40.23,40.24,192400.0,24.4091,24.4151,24.3667,24.3727,192400.0
2010-01-08 11:10:00,40.24,40.3,40.22,40.27,176400.0,24.3727,24.4091,24.3606,24.3909,176400.0
2010-01-08 11:20:00,40.27,40.29,40.2,40.22,150000.0,24.3909,24.403,24.3485,24.3606,150000.0
2010-01-08 11:30:00,40.23,40.23,40.02,40.03,364800.0,24.3667,24.3667,24.2395,24.2456,364800.0
2010-01-08 11:40:00,40.04,40.16,40.04,40.12,232600.0,24.2516,24.3243,24.2516,24.3001,232600.0
2010-01-08 11:50:00,40.13,40.19,40.1,40.14,219000.0,24.3061,24.3425,24.2879,24.3122,219000.0
2010-01-08 12:00:00,40.14,40.18,40.07,40.09,248300.0,24.3122,24.3364,24.2698,24.2819,248300.0
2010-01-08 12:10:00,40.09,40.19,40.08,40.18,346200.0,24.2819,24.3425,24.2758,24.3364,346200.0
2010-01-08 12:20:00,40.17,40.18,40.06,40.08,187900.0,24.3303,24.3364,24.2637,24.2758,187900.0
2010-01-08 12:30:00,40.07,40.1,40.05,40.08,147600.0,24.2698,24.2879,24.2577,24.2758,147600.0
2010-01-08 12:40:00,40.08,40.13,40.05,40.07,176100.0,24.2758,24.3061,24.2577,24.2698,176100.0
2010-01-08 12:50:00,40.07,40.11,40.02,40.03,398000.0,24.2698,24.294,24.2395,24.2456,398000.0
2010-01-08 13:00:00,40.03,40.1,40.03,40.07,137800.0,24.2456,24.2879,24.2456,24.2698,137800.0
2010-01-08 13:10:00,40.07,40.19,40.07,40.1,130000.0,24.2698,24.3425,24.2698,24.2879,130000.0
2010-01-08 13:20:00,40.1,40.13,40.07,40.09,112600.0,24.2879,24.3061,24.2698,24.2819,112600.0
2010-01-08 13:30:00,40.08,40.16,40.06,40.1,204200.0,24.2758,24.3243,24.2637,24.2879,204200.0
2010-01-08 13:40:00,40.1,40.1,40.03,40.03,179300.0,24.2879,24.2879,24.2456,24.2456,179300.0
2010-01-08 13:50:00,40.04,40.05,39.95,39.97,345000.0,24.2516,24.2577,24.1971,24.2092,345000.0
2010-01-08 14:00:00,39.96,40.0,39.89,39.99,280000.0,24.2032,24.2274,24.1608,24.2213,280000.0
2010-01-08 14:10:00,39.99,40.02,39.88,39.88,296000.0,24.2213,24.2395,24.1547,24.1547,296000.0
2010-01-08 14:20:00,39.88,39.92,39.75,39.92,420100.0,24.1547,24.1789,24.076,24.1789,420100.0
2010-01-08 14:30:00,39.92,39.97,39.85,39.87,186100.0,24.1789,24.2092,24.1365,24.1486,186100.0
2010-01-08 14:40:00,39.87,39.97,39.87,39.94,135800.0,24.1486,24.2092,24.1486,24.191,135800.0
2010-01-08 14:50:00,39.93,39.94,39.85,39.9,196700.0,24.185,24.191,24.1365,24.1668,196700.0
2010-01-08 15:00:00,39.89,39.92,39.85,39.85,247200.0,24.1608,24.1789,24.1365,24.1365,247200.0
2010-01-08 15:10:00,39.85,39.86,39.8,39.8,212300.0,24.1365,24.1426,24.1062,24.1062,212300.0
2010-01-08 15:20:00,39.8,39.82,39.76,39.81,276600.0,24.1062,24.1184,24.082,24.1123,276600.0
2010-01-08 15:30:00,39.81,39.94,39.81,39.92,467000.0,24.1123,24.191,24.1123,24.1789,467000.0
2010-01-08 15:40:00,39.92,39.94,39.85,39.85,488700.0,24.1789,24.191,24.1365,24.1365,488700.0
2010-01-08 15:50:00,39.86,39.93,39.83,39.91,1187900.0,24.1426,24.185,24.1244,24.1729,1187900.0
2010-01-11 09:30:00,40.04,40.04,39.65,39.8,544000.0,24.2516,24.2516,24.0154,24.1062,544000.0
2010-01-11 09:40:00,39.8,39.85,39.69,39.73,257800.0,24.1062,24.1365,24.0396,24.0638,257800.0
2010-01-11 09:50:00,39.72,39.72,39.51,39.53,408700.0,24.0578,24.0578,23.9306,23.9427,408700.0
2010-01-11 10:00:00,39.52,39.64,39.49,39.52,291000.0,23.9367,24.0093,23.9185,23.9367,291000.0
2010-01-11 10:10:00,39.52,39.61,39.52,39.55,238100.0,23.9367,23.9912,23.9367,23.9548,238100.0
2010-01-11 10:20:00,39.55,39.6,39.54,39.56,165000.0,23.9548,23.9851,23.9488,23.9609,165000.0
2010-01-11 10:30:00,39.56,39.6,39.46,39.47,192100.0,23.9609,23.9851,23.9003,23.9064,192100.0
2010-01-11 10:40:00,39.47,39.49,39.42,39.46,269600.0,23.9064,23.9185,23.8761,23.9003,269600.0
2010-01-11 10:50:00,39.46,39.51,39.31,39.34,314100.0,23.9003,23.9306,23.8095,23.8276,314100.0
2010-01-11 11:00:00,39.33,39.34,39.18,39.27,335600.0,23.8216,23.8276,23.7307,23.7852,335600.0
2010-01-11 11:10:00,39.27,39.31,39.24,39.25,173500.0,23.7852,23.8095,23.7671,23.7731,173500.0
2010-01-11 11:20:00,39.26,39.27,39.14,39.14,190600.0,23.7792,23.7852,23.7065,23.7065,190600.0
2010-01-11 11:30:00,39.15,39.15,39.05,39.07,256700.0,23.7125,23.7125,23.652,23.6641,256700.0
2010-01-11 11:40:00,39.07,39.12,39.0,39.06,195400.0,23.6641,23.6944,23.6217,23.658,195400.0
2010-01-11 11:50:00,39.06,39.3,39.05,39.3,247600.0,23.658,23.8034,23.652,23.8034,247600.0
2010-01-11 12:00:00,39.3,39.39,39.26,39.3,198000.0,23.8034,23.8579,23.7792,23.8034,198000.0
2010-01-11 12:10:00,39.3,39.35,39.28,39.31,117700.0,23.8034,23.8337,23.7913,23.8095,117700.0
2010-01-11 12:20:00,39.31,39.38,39.25,39.26,158100.0,23.8095,23.8519,23.7731,23.7792,158100.0
2010-01-11 12:30:00,39.27,39.27,39.13,39.22,99100.0,23.7852,23.7852,23.7004,23.7549,99100.0
2010-01-11 12:40:00,39.22,39.24,39.13,39.13,103000.0,23.7549,23.7671,23.7004,23.7004,103000.0
2010-01-11 12:50:00,39.13,39.21,39.11,39.16,108800.0,23.7004,23.7489,23.6883,23.7186,108800.0
2010-01-11 13:00:00,39.15,39.3,39.11,39.11,106400.0,23.7125,23.8034,23.6883,23.6883,106400.0
2010-01-11 13:10:00,39.12,39.23,39.11,39.17,216500.0,23.6944,23.761,23.6883,23.7247,216500.0
2010-01-11 13:20:00,39.15,39.27,39.14,39.26,143000.0,23.7125,23.7852,23.7065,23.7792,143000.0
2010-01-11 13:30:00,39.27,39.27,39.17,39.18,73600.0,23.7852,23.7852,23.7247,23.7307,73600.0
2010-01-11 13:40:00,39.17,39.18,39.13,39.16,104500.0,23.7247,23.7307,23.7004,23.7186,104500.0
2010-01-11 13:50:00,39.15,39.22,39.15,39.2,101500.0,23.7125,23.7549,23.7125,23.7428,101500.0
2010-01-11 14:00:00,39.2,39.29,39.16,39.17,140200.0,23.7428,23.7973,23.7186,23.7247,140200.0
2010-01-11 14:10:00,39.17,39.2,39.11,39.11,222300.0,23.7247,23.7428,23.6883,23.6883,222300.0
2010-01-11 14:20:00,39.11,39.19,39.11,39.13,125400.0,23.6883,23.7368,23.6883,23.7004,125400.0
2010-01-11 14:30:00,39.13,39.15,39.1,39.12,143400.0,23.7004,23.7125,23.6823,23.6944,143400.0
2010-01-11 14:40:00,39.12,39.13,39.06,39.06,219700.0,23.6944,23.7004,23.658,23.658,219700.0
2010-01-11 14:50:00,39.07,39.2,39.06,39.14,263700.0,23.6641,23.7428,23.658,23.7065,263700.0
2010-01-11 15:00:00,39.14,39.3,39.13,39.22,304000.0,23.7065,23.8034,23.7004,23.7549,304000.0
2010-01-11 15:10:00,39.23,39.25,39.17,39.24,353100.0,23.761,23.7731,23.7247,23.7671,353100.0
2010-01-11 15:20:00,39.23,39.3,39.18,39.28,215900.0,23.761,23.8034,23.7307,23.7913,215900.0
2010-01-11 15:30:00,39.27,39.31,39.25,39.28,229600.0,23.7852,23.8095,23.7731,23.7913,229600.0
2010-01-11 15:40:00,39.29,39.3,39.25,39.26,412900.0,23.7973,23.8034,23.7731,23.7792,412900.0
2010-01-11 15:50:00,39.26,39.27,39.14,39.2,870500.0,23.7792,23.7852,23.7065,23.7428,870500.0
2010-01-12 09:30:00,39.1,39.2,38.88,38.91,498300.0,23.6823,23.7428,23.549,23.5672,498300.0
2010-01-12 09:40:00,38.91,38.94,38.71,38.82,414100.0,23.5672,23.5854,23.446,23.5127,414100.0
2010-01-12 09:50:00,38.87,39.2,38.85,39.19,477200.0,23.543,23.7428,23.5308,23.7368,477200.0
2010-01-12 10:00:00,39.19,39.2,39.03,39.15,291600.0,23.7368,23.7428,23.6399,23.7125,291600.0
2010-01-12 10:10:00,39.14,39.21,39.05,39.09,239200.0,23.7065,23.7489,23.652,23.6762,239200.0
2010-01-12 10:20:00,39.08,39.2,38.97,39.19,159200.0,23.6702,23.7428,23.6035,23.7368,159200.0
2010-01-12 10:30:00,39.18,39.18,39.08,39.14,113600.0,23.7307,23.7307,23.6702,23.7065,113600.0
2010-01-12 10:40:00,39.14,39.3,39.13,39.26,285100.0,23.7065,23.8034,23.7004,23.7792,285100.0
2010-01-12 10:50:00,39.26,39.27,39.13,39.18,126600.0,23.7792,23.7852,23.7004,23.7307,126600.0
2010-01-12 11:00:00,39.17,39.17,39.02,39.12,98400.0,23.7247,23.7247,23.6338,23.6944,98400.0
2010-01-12 11:10:00,39.12,39.16,39.05,39.08,70300.0,23.6944,23.7186,23.652,23.6702,70300.0
2010-01-12 11:20:00,39.08,39.1,38.93,38.94,136900.0,23.6702,23.6823,23.5793,23.5854,136900.0
2010-01-12 11:30:00,38.93,38.95,38.81,38.82,178200.0,23.5793,23.5914,23.5066,23.5127,178200.0
2010-01-12 11:40:00,38.82,38.85,38.8,38.83,85700.0,23.5127,23.5308,23.5006,23.5187,85700.0
2010-01-12 11:50:00,38.83,38.98,38.83,38.93,115800.0,23.5187,23.6096,23.5187,23.5793,115800.0
2010-01-12 12:00:00,38.93,39.0,38.9,38.99,91000.0,23.5793,23.6217,23.5611,23.6156,91000.0
2010-01-12 12:10:00,38.98,38.99,38.91,38.95,85400.0,23.6096,23.6156,23.5672,23.5914,85400.0
2010-01-12 12:20:00,38.95,38.97,38.91,38.94,104300.0,23.5914,23.6035,23.5672,23.5854,104300.0
2010-01-12 12:30:00,38.94,38.99,38.86,38.99,107700.0,23.5854,23.6156,23.5369,23.6156,107700.0
2010-01-12 12:40:00,38.99,39.03,38.95,38.95,129000.0,23.6156,23.6399,23.5914,23.5914,129000.0
2010-01-12 12:50:00,38.96,39.05,38.93,39.02,74700.0,23.5975,23.652,23.5793,23.6338,74700.0
2010-01-12 13:00:00,39.02,39.13,39.0,39.01,118400.0,23.6338,23.7004,23.6217,23.6278,118400.0
2010-01-12 13:10:00,39.01,39.07,39.0,39.02,98700.0,23.6278,23.6641,23.6217,23.6338,98700.0
2010-01-12 13:20:00,39.01,39.08,38.97,39.07,145100.0,23.6278,23.6702,23.6035,23.6641,145100.0
2010-01-12 13:30:00,39.07,39.1,39.05,39.1,99800.0,23.6641,23.6823,23.652,23.6823,99800.0
2010-01-12 13:40:00,39.1,39.12,39.06,39.1,81400.0,23.6823,23.6944,23.658,23.6823,81400.0
2010-01-12 13:50:00,39.09,39.15,39.09,39.13,106600.0,23.6762,23.7125,23.6762,23.7004,106600.0
2010-01-12 14:00:00,39.14,39.15,39.09,39.13,96300.0,23.7065,23.7125,23.6762,23.7004,96300.0
2010-01-12 14:10:00,39.13,39.14,39.09,39.13,75900.0,23.7004,23.7065,23.6762,23.7004,75900.0
2010-01-12 14:20:00,39.14,39.21,39.12,39.2,111000.0,23.7065,23.7489,23.6944,23.7428,111000.0
2010-01-12 14:30:00,39.21,39.21,39.13,39.15,124300.0,23.7489,23.7489,23.7004,23.7125,124300.0
2010-01-12 14:40:00,39.14,39.2,39.1,39.2,109300.0,23.7065,23.7428,23.6823,23.7428,109300.0
2010-01-12 14:50:00,39.19,39.27,39.16,39.24,182800.0,23.7368,23.7852,23.7186,23.7671,182800.0
2010-01-12 15:00:00,39.25,39.28,39.22,39.27,108200.0,23.7731,23.7913,23.7549,23.7852,108200.0
2010-01-12 15:10:00,39.26,39.27,39.18,39.26,149400.0,23.7792,23.7852,23.7307,23.7792,149400.0
2010-01-12 15:20:00,39.26,39.33,39.25,39.33,122400.0,23.7792,23.8216,23.7731,23.8216,122400.0
2010-01-12 15:30:00,39.33,39.33,39.17,39.17,220600.0,23.8216,23.8216,23.7247,23.7247,220600.0
2010-01-12 15:40:00,39.18,39.24,39.11,39.23,251600.0,23.7307,23.7671,23.6883,23.761,251600.0
2010-01-12 15:50:00,39.23,39.27,39.21,39.25,354800.0,23.761,23.7852,23.7489,23.7731,354800.0
2010-01-13 09:30:00,39.37,39.5,39.31,39.48,143200.0,23.8458,23.9245,23.8095,23.9124,143200.0
2010-01-13 09:40:00,39.48,39.59,39.46,39.5,132500.0,23.9124,23.979,23.9003,23.9245,132500.0
2010-01-13 09:50:00,39.51,39.6,39.51,39.52,129900.0,23.9306,23.9851,23.9306,23.9367,129900.0
2010-01-13 10:00:00,39.52,39.63,39.46,39.53,133300.0,23.9367,24.0033,23.9003,23.9427,133300.0
2010-01-13 10:10:00,39.52,39.53,39.4,39.46,183100.0,23.9367,23.9427,23.864,23.9003,183100.0
2010-01-13 10:20:00,39.46,39.46,39.32,39.43,84000.0,23.9003,23.9003,23.8155,23.8821,84000.0
2010-01-13 10:30:00,39.42,39.49,39.38,39.44,61300.0,23.8761,23.9185,23.8519,23.8882,61300.0
2010-01-13 10:40:00,39.44,39.46,39.37,39.4,33100.0,23.8882,23.9003,23.8458,23.864,33100.0
2010-01-13 10:50:00,39.4,39.5,39.38,39.5,64500.0,23.864,23.9245,23.8519,23.9245,64500.0
2010-01-13 11:00:00,39.5,39.55,39.46,39.55,70300.0,23.9245,23.9548,23.9003,23.9548,70300.0
2010-01-13 11:10:00,39.55,39.64,39.54,39.59,107800.0,23.9548,24.0093,23.9488,23.979,107800.0
2010-01-13 11:20:00,39.59,39.74,39.59,39.63,135200.0,23.979,24.0699,23.979,24.0033,135200.0
2010-01-13 11:30:00,39.64,39.65,39.58,39.61,71700.0,24.0093,24.0154,23.973,23.9912,71700.0
2010-01-13 11:40:00,39.61,39.67,39.53,39.64,45500.0,23.9912,24.0275,23.9427,24.0093,45500.0
2010-01-13 11:50:00,39.65,39.67,39.59,39.64,61000.0,24.0154,24.0275,23.979,24.0093,61000.0
2010-01-13 12:00:00,39.64,39.67,39.61,39.65,59400.0,24.0093,24.0275,23.9912,24.0154,59400.0
2010-01-13 12:10:00,39.65,39.68,39.6,39.67,50000.0,24.0154,24.0336,23.9851,24.0275,50000.0
2010-01-13 12:20:00,39.67,39.72,39.64,39.67,61400.0,24.0275,24.0578,24.0093,24.0275,61400.0
2010-01-13 12:30:00,39.66,39.73,39.66,39.71,89700.0,24.0214,24.0638,24.0214,24.0517,89700.0
2010-01-13 12:40:00,39.71,39.8,39.7,39.77,130300.0,24.0517,24.1062,24.0457,24.0881,130300.0
2010-01-13 12:50:00,39.76,39.79,39.74,39.74,123100.0,24.082,24.1002,24.0699,24.0699,123100.0
2010-01-13 13:00:00,39.74,39.75,39.72,39.73,37800.0,24.0699,24.076,24.0578,24.0638,37800.0
2010-01-13 13:10:00,39.72,39.79,39.72,39.76,112100.0,24.0578,24.1002,24.0578,24.082,112100.0
2010-01-13 13:20:00,39.76,39.79,39.75,39.76,103300.0,24.082,24.1002,24.076,24.082,103300.0
2010-01-13 13:30:00,39.76,39.77,39.72,39.73,91500.0,24.082,24.0881,24.0578,24.0638,91500.0
2010-01-13 13:40:00,39.72,39.78,39.72,39.77,70700.0,24.0578,24.0941,24.0578,24.0881,70700.0
2010-01-13 13:50:00,39.76,39.8,39.71,39.77,156400.0,24.082,24.1062,24.0517,24.0881,156400.0
2010-01-13 14:00:00,39.76,39.83,39.68,39.72,140400.0,24.082,24.1244,24.0336,24.0578,140400.0
2010-01-13 14:10:00,39.71,39.8,39.69,39.71,113500.0,24.0517,24.1062,24.0396,24.0517,113500.0
2010-01-13 14:20:00,39.69,39.76,39.68,39.69,45100.0,24.0396,24.082,24.0336,24.0396,45100.0
2010-01-13 14:30:00,39.69,39.75,39.69,39.74,84600.0,24.0396,24.076,24.0396,24.0699,84600.0
2010-01-13 14:40:00,39.74,39.77,39.71,39.77,76700.0,24.0699,24.0881,24.0517,24.0881,76700.0
2010-01-13 14:50:00,39.76,39.77,39.73,39.73,65400.0,24.082,24.0881,24.0638,24.0638,65400.0
2010-01-13 15:00:00,39.74,39.75,39.71,39.73,123600.0,24.0699,24.076,24.0517,24.0638,123600.0
2010-01-13 15:10:00,39.73,39.78,39.71,39.74,87500.0,24.0638,24.0941,24.0517,24.0699,87500.0
2010-01-13 15:20:00,39.74,39.8,39.73,39.78,82300.0,24.0699,24.1062,24.0638,24.0941,82300.0
2010-01-13 15:30:00,39.78,39.85,39.76,39.81,165500.0,24.0941,24.1365,24.082,24.1123,165500.0
2010-01-13 15:40:00,39.82,39.83,39.72,39.74,222600.0,24.1184,24.1244,24.0578,24.0699,222600.0
2010-01-13 15:50:00,39.74,39.75,39.67,39.7,401300.0,24.0699,24.076,24.0275,24.0457,401300.0
2010-01-14 09:30:00,39.31,39.55,39.31,39.42,214000.0,23.8095,23.9548,23.8095,23.8761,214000.0
2010-01-14 09:40:00,39.41,39.47,39.33,39.41,122600.0,23.87,23.9064,23.8216,23.87,122600.0
2010-01-14 09:50:00,39.4,39.53,39.38,39.47,92500.0,23.864,23.9427,23.8519,23.9064,92500.0
2010-01-14 10:00:00,39.46,39.62,39.42,39.59,172200.0,23.9003,23.9972,23.8761,23.979,172200.0
2010-01-14 10:10:00,39.57,39.74,39.57,39.7,155900.0,23.9669,24.0699,23.9669,24.0457,155900.0
2010-01-14 10:20:00,39.69,39.7,39.55,39.55,70700.0,24.0396,24.0457,23.9548,23.9548,70700.0
2010-01-14 10:30:00,39.55,39.61,39.54,39.61,47200.0,23.9548,23.9912,23.9488,23.9912,47200.0
2010-01-14 10:40:00,39.61,39.65,39.52,39.58,81900.0,23.9912,24.0154,23.9367,23.973,81900.0
2010-01-14 10:50:00,39.59,39.59,39.46,39.46,92800.0,23.979,23.979,23.9003,23.9003,92800.0
2010-01-14 11:00:00,39.47,39.52,39.39,39.46,127400.0,23.9064,23.9367,23.8579,23.9003,127400.0
2010-01-14 11:10:00,39.47,39.48,39.27,39.28,120500.0,23.9064,23.9124,23.7852,23.7913,120500.0
2010-01-14 11:20:00,39.27,39.29,39.24,39.25,163200.0,23.7852,23.7973,23.7671,23.7731,163200.0
2010-01-14 11:30:00,39.26,39.46,39.26,39.41,98100.0,23.7792,23.9003,23.7792,23.87,98100.0
2010-01-14 11:40:00,39.41,39.41,39.36,39.39,54600.0,23.87,23.87,23.8397,23.8579,54600.0
2010-01-14 11:50:00,39.39,39.4,39.34,39.35,38900.0,23.8579,23.864,23.8276,23.8337,38900.0
2010-01-14 12:00:00,39.36,39.42,39.36,39.4,47300.0,23.8397,23.8761,23.8397,23.864,47300.0
2010-01-14 12:10:00,39.38,39.43,39.36,39.39,24800.0,23.8519,23.8821,23.8397,23.8579,24800.0
2010-01-14 12:20:00,39.39,39.42,39.38,39.39,42800.0,23.8579,23.8761,23.8519,23.8579,42800.0
2010-01-14 12:30:00,39.39,39.46,39.36,39.37,57400.0,23.8579,23.9003,23.8397,23.8458,57400.0
2010-01-14 12:40:00,39.36,39.38,39.32,39.33,42800.0,23.8397,23.8519,23.8155,23.8216,42800.0
2010-01-14 12:50:00,39.33,39.39,39.32,39.38,20300.0,23.8216,23.8579,23.8155,23.8519,20300.0
2010-01-14 13:00:00,39.37,39.39,39.32,39.34,49300.0,23.8458,23.8579,23.8155,23.8276,49300.0
2010-01-14 13:10:00,39.35,39.4,39.35,39.39,44700.0,23.8337,23.864,23.8337,23.8579,44700.0
2010-01-14 13:20:00,39.39,39.44,39.38,39.44,26800.0,23.8579,23.8882,23.8519,23.8882,26800.0
2010-01-14 13:30:00,39.43,39.49,39.39,39.39,39900.0,23.8821,23.9185,23.8579,23.8579,39900.0
2010-01-14 13:40:00,39.39,39.42,39.38,39.4,34600.0,23.8579,23.8761,23.8519,23.864,34600.0
2010-01-14 13:50:00,39.39,39.43,39.34,39.36,44600.0,23.8579,23.8821,23.8276,23.8397,44600.0
2010-01-14 14:00:00,39.35,39.39,39.35,39.38,41100.0,23.8337,23.8579,23.8337,23.8519,41100.0
2010-01-14 14:10:00,39.39,39.43,39.32,39.42,109900.0,23.8579,23.8821,23.8155,23.8761,109900.0
2010-01-14 14:20:00,39.42,39.44,39.39,39.42,61600.0,23.8761,23.8882,23.8579,23.8761,61600.0
2010-01-14 14:30:00,39.42,39.43,39.4,39.41,57900.0,23.8761,23.8821,23.864,23.87,57900.0
2010-01-14 14:40:00,39.42,39.43,39.38,39.38,91900.0,23.8761,23.8821,23.8519,23.8519,91900.0
2010-01-14 14:50:00,39.39,39.41,39.35,39.37,161100.0,23.8579,23.87,23.8337,23.8458,161100.0
2010-01-14 15:00:00,39.36,39.41,39.36,39.39,92800.0,23.8397,23.87,23.8397,23.8579,92800.0
2010-01-14 15:10:00,39.4,39.43,39.35,39.41,110800.0,23.864,23.8821,23.8337,23.87,110800.0
2010-01-14 15:20:00,39.4,39.42,39.38,39.4,166600.0,23.864,23.8761,23.8519,23.864,166600.0
2010-01-14 15:30:00,39.4,39.4,39.3,39.34,129800.0,23.864,23.864,23.8034,23.8276,129800.0
2010-01-14 15:40:00,39.35,39.4,39.3,39.37,248500.0,23.8337,23.864,23.8034,23.8458,248500.0
2010-01-14 15:50:00,39.37,39.4,39.36,39.38,346900.0,23.8458,23.864,23.8397,23.8519,346900.0
2010-01-15 09:30:00,39.34,39.46,38.85,39.17,677000.0,23.8276,23.9003,23.5308,23.7247,677000.0
2010-01-15 09:40:00,39.18,39.34,39.16,39.29,163600.0,23.7307,23.8276,23.7186,23.7973,163600.0
2010-01-15 09:50:00,39.29,39.3,39.04,39.17,326100.0,23.7973,23.8034,23.6459,23.7247,326100.0
2010-01-15 10:00:00,39.16,39.2,39.03,39.1,180400.0,23.7186,23.7428,23.6399,23.6823,180400.0
2010-01-15 10:10:00,39.09,39.13,38.96,39.03,188000.0,23.6762,23.7004,23.5975,23.6399,188000.0
2010-01-15 10:20:00,39.02,39.06,38.96,39.03,139000.0,23.6338,23.658,23.5975,23.6399,139000.0
2010-01-15 10:30:00,39.03,39.1,38.95,38.98,131500.0,23.6399,23.6823,23.5914,23.6096,131500.0
2010-01-15 10:40:00,38.99,39.03,38.92,39.01,132200.0,23.6156,23.6399,23.5732,23.6278,132200.0
2010-01-15 10:50:00,39.01,39.02,38.92,38.98,216700.0,23.6278,23.6338,23.5732,23.6096,216700.0
2010-01-15 11:00:00,38.98,38.99,38.78,38.83,220400.0,23.6096,23.6156,23.4884,23.5187,220400.0
2010-01-15 11:10:00,38.84,38.86,38.78,38.78,148700.0,23.5248,23.5369,23.4884,23.4884,148700.0
2010-01-15 11:20:00,38.78,38.89,38.78,38.86,136000.0,23.4884,23.5551,23.4884,23.5369,136000.0
2010-01-15 11:30:00,38.87,38.9,38.75,38.86,120200.0,23.543,23.5611,23.4703,23.5369,120200.0
2010-01-15 11:40:00,38.86,38.93,38.86,38.88,53000.0,23.5369,23.5793,23.5369,23.549,53000.0
2010-01-15 11:50:00,38.88,38.92,38.8,38.86,65300.0,23.549,23.5732,23.5006,23.5369,65300.0
2010-01-15 12:00:00,38.85,38.87,38.78,38.87,117700.0,23.5308,23.543,23.4884,23.543,117700.0
2010-01-15 12:10:00,38.86,38.9,38.8,38.9,108100.0,23.5369,23.5611,23.5006,23.5611,108100.0
2010-01-15 12:20:00,38.9,38.91,38.8,38.82,68900.0,23.5611,23.5672,23.5006,23.5127,68900.0
2010-01-15 12:30:00,38.82,38.86,38.78,38.82,104200.0,23.5127,23.5369,23.4884,23.5127,104200.0
2010-01-15 12:40:00,38.83,38.92,38.79,38.92,66300.0,23.5187,23.5732,23.4945,23.5732,66300.0
2010-01-15 12:50:00,38.92,38.93,38.84,38.9,57200.0,23.5732,23.5793,23.5248,23.5611,57200.0
2010-01-15 13:00:00,38.9,38.91,38.85,38.86,56300.0,23.5611,23.5672,23.5308,23.5369,56300.0
2010-01-15 13:10:00,38.85,38.9,38.83,38.9,50300.0,23.5308,23.5611,23.5187,23.5611,50300.0
2010-01-15 13:20:00,38.88,38.92,38.85,38.89,59800.0,23.549,23.5732,23.5308,23.5551,59800.0
2010-01-15 13:30:00,38.89,38.91,38.86,38.86,54400.0,23.5551,23.5672,23.5369,23.5369,54400.0
2010-01-15 13:40:00,38.86,38.95,38.84,38.94,58900.0,23.5369,23.5914,23.5248,23.5854,58900.0
2010-01-15 13:50:00,38.94,38.96,38.87,38.9,55000.0,23.5854,23.5975,23.543,23.5611,55000.0
2010-01-15 14:00:00,38.9,38.95,38.89,38.92,58300.0,23.5611,23.5914,23.5551,23.5732,58300.0
2010-01-15 14:10:00,38.92,38.92,38.87,38.89,51800.0,23.5732,23.5732,23.543,23.5551,51800.0
2010-01-15 14:20:00,38.88,38.9,38.87,38.89,47000.0,23.549,23.5611,23.543,23.5551,47000.0
2010-01-15 14:30:00,38.89,38.93,38.85,38.91,106000.0,23.5551,23.5793,23.5308,23.5672,106000.0
2010-01-15 14:40:00,38.92,38.92,38.88,38.9,116600.0,23.5732,23.5732,23.549,23.5611,116600.0
2010-01-15 14:50:00,38.91,38.93,38.89,38.91,113600.0,23.5672,23.5793,23.5551,23.5672,113600.0
2010-01-15 15:00:00,38.91,38.97,38.91,38.94,157300.0,23.5672,23.6035,23.5672,23.5854,157300.0
2010-01-15 15:10:00,38.93,39.0,38.93,38.98,164100.0,23.5793,23.6217,23.5793,23.6096,164100.0
2010-01-15 15:20:00,38.97,38.98,38.92,38.96,144500.0,23.6035,23.6096,23.5732,23.5975,144500.0
2010-01-15 15:30:00,38.96,38.98,38.92,38.96,144200.0,23.5975,23.6096,23.5732,23.5975,144200.0
2010-01-15 15:40:00,38.97,38.97,38.91,38.93,197500.0,23.6035,23.6035,23.5672,23.5793,197500.0
2010-01-15 15:50:00,38.94,38.97,38.9,38.94,397700.0,23.5854,23.6035,23.5611,23.5854,397700.0
2010-01-19 09:30:00,38.87,38.89,38.65,38.85,234000.0,23.543,23.5551,23.4097,23.5308,234000.0
2010-01-19 09:40:00,38.86,39.05,38.8,38.86,191700.0,23.5369,23.652,23.5006,23.5369,191700.0
2010-01-19 09:50:00,38.9,39.0,38.86,38.97,110100.0,23.5611,23.6217,23.5369,23.6035,110100.0
2010-01-19 10:00:00,38.97,39.03,38.9,38.93,132300.0,23.6035,23.6399,23.5611,23.5793,132300.0
2010-01-19 10:10:00,38.93,39.01,38.9,38.93,65100.0,23.5793,23.6278,23.5611,23.5793,65100.0
2010-01-19 10:20:00,38.92,39.01,38.92,38.96,83000.0,23.5732,23.6278,23.5732,23.5975,83000.0
2010-01-19 10:30:00,38.95,39.03,38.94,38.99,83200.0,23.5914,23.6399,23.5854,23.6156,83200.0
2010-01-19 10:40:00,39.0,39.06,38.99,39.05,104500.0,23.6217,23.658,23.6156,23.652,104500.0
2010-01-19 10:50:00,39.06,39.09,39.03,39.03,79800.0,23.658,23.6762,23.6399,23.6399,79800.0
2010-01-19 11:00:00,39.03,39.03,38.95,39.01,62300.0,23.6399,23.6399,23.5914,23.6278,62300.0
2010-01-19 11:10:00,39.02,39.1,39.0,39.1,60700.0,23.6338,23.6823,23.6217,23.6823,60700.0
2010-01-19 11:20:00,39.11,39.22,39.1,39.22,128600.0,23.6883,23.7549,23.6823,23.7549,128600.0
2010-01-19 11:30:00,39.21,39.33,39.2,39.31,128000.0,23.7489,23.8216,23.7428,23.8095,128000.0
2010-01-19 11:40:00,39.3,39.36,39.28,39.35,133200.0,23.8034,23.8397,23.7913,23.8337,133200.0
2010-01-19 11:50:00,39.35,39.4,39.3,39.32,92900.0,23.8337,23.864,23.8034,23.8155,92900.0
2010-01-19 12:00:00,39.32,39.38,39.29,39.29,81500.0,23.8155,23.8519,23.7973,23.7973,81500.0
2010-01-19 12:10:00,39.3,39.3,39.23,39.23,38700.0,23.8034,23.8034,23.761,23.761,38700.0
2010-01-19 12:20:00,39.23,39.32,39.22,39.22,73000.0,23.761,23.8155,23.7549,23.7549,73000.0
2010-01-19 12:30:00,39.22,39.24,39.18,39.23,45700.0,23.7549,23.7671,23.7307,23.761,45700.0
2010-01-19 12:40:00,39.22,39.23,39.17,39.19,60100.0,23.7549,23.761,23.7247,23.7368,60100.0
2010-01-19 12:50:00,39.2,39.2,39.16,39.18,40100.0,23.7428,23.7428,23.7186,23.7307,40100.0
2010-01-19 13:00:00,39.17,39.21,39.12,39.15,69100.0,23.7247,23.7489,23.6944,23.7125,69100.0
2010-01-19 13:10:00,39.15,39.15,39.05,39.07,82300.0,23.7125,23.7125,23.652,23.6641,82300.0
2010-01-19 13:20:00,39.06,39.07,39.02,39.04,85300.0,23.658,23.6641,23.6338,23.6459,85300.0
2010-01-19 13:30:00,39.04,39.05,39.01,39.02,109500.0,23.6459,23.652,23.6278,23.6338,109500.0
2010-01-19 13:40:00,39.03,39.07,39.02,39.04,45200.0,23.6399,23.6641,23.6338,23.6459,45200.0
2010-01-19 13:50:00,39.04,39.06,39.02,39.06,66900.0,23.6459,23.658,23.6338,23.658,66900.0
2010-01-19 14:00:00,39.06,39.08,39.0,39.04,188100.0,23.658,23.6702,23.6217,23.6459,188100.0
2010-01-19 14:10:00,39.04,39.07,39.01,39.04,73600.0,23.6459,23.6641,23.6278,23.6459,73600.0
2010-01-19 14:20:00,39.05,39.07,39.03,39.04,55700.0,23.652,23.6641,23.6399,23.6459,55700.0
2010-01-19 14:30:00,39.04,39.09,39.01,39.06,93200.0,23.6459,23.6762,23.6278,23.658,93200.0
2010-01-19 14:40:00,39.07,39.08,39.04,39.04,76200.0,23.6641,23.6702,23.6459,23.6459,76200.0
2010-01-19 14:50:00,39.05,39.06,38.98,38.99,228100.0,23.652,23.658,23.6096,23.6156,228100.0
2010-01-19 15:00:00,38.99,39.02,38.99,38.99,161100.0,23.6156,23.6338,23.6156,23.6156,161100.0
2010-01-19 15:10:00,39.0,39.01,38.96,38.97,161700.0,23.6217,23.6278,23.5975,23.6035,161700.0
2010-01-19 15:20:00,38.97,39.05,38.96,39.02,181600.0,23.6035,23.652,23.5975,23.6338,181600.0
2010-01-19 15:30:00,39.02,39.08,39.01,39.05,151700.0,23.6338,23.6702,23.6278,23.652,151700.0
2010-01-19 15:40:00,39.06,39.09,39.05,39.05,296900.0,23.658,23.6762,23.652,23.652,296900.0
2010-01-19 15:50:00,39.05,39.13,39.03,39.1,533400.0,23.652,23.7004,23.6399,23.6823,533400.0
2010-01-20 09:30:00,38.77,38.98,38.67,38.95,201200.0,23.4824,23.6096,23.4218,23.5914,201200.0
2010-01-20 09:40:00,38.91,38.92,38.73,38.88,205500.0,23.5672,23.5732,23.4582,23.549,205500.0
2010-01-20 09:50:00,38.85,39.04,38.84,38.97,95900.0,23.5308,23.6459,23.5248,23.6035,95900.0
2010-01-20 10:00:00,38.97,39.06,38.79,38.84,121200.0,23.6035,23.658,23.4945,23.5248,121200.0
2010-01-20 10:10:00,38.84,38.91,38.8,38.89,92200.0,23.5248,23.5672,23.5006,23.5551,92200.0
2010-01-20 10:20:00,38.88,38.89,38.71,38.72,171000.0,23.549,23.5551,23.446,23.4521,171000.0
2010-01-20 10:30:00,38.72,38.79,38.68,38.69,125100.0,23.4521,23.4945,23.4279,23.4339,125100.0
2010-01-20 10:40:00,38.69,38.73,38.69,38.69,114200.0,23.4339,23.4582,23.4339,23.4339,114200.0
2010-01-20 10:50:00,38.7,38.76,38.65,38.73,165500.0,23.44,23.4763,23.4097,23.4582,165500.0
2010-01-20 11:00:00,38.73,38.73,38.5,38.55,270300.0,23.4582,23.4582,23.3189,23.3491,270300.0
2010-01-20 11:10:00,38.56,38.76,38.56,38.75,129800.0,23.3552,23.4763,23.3552,23.4703,129800.0
2010-01-20 11:20:00,38.75,38.75,38.61,38.63,86800.0,23.4703,23.4703,23.3855,23.3976,86800.0
2010-01-20 11:30:00,38.64,38.64,38.54,38.56,120400.0,23.4036,23.4036,23.3431,23.3552,120400.0
2010-01-20 11:40:00,38.56,38.56,38.54,38.55,73200.0,23.3552,23.3552,23.3431,23.3491,73200.0
2010-01-20 11:50:00,38.56,38.62,38.54,38.55,82700.0,23.3552,23.3915,23.3431,23.3491,82700.0
2010-01-20 12:00:00,38.54,38.58,38.51,38.58,81200.0,23.3431,23.3673,23.3249,23.3673,81200.0
2010-01-20 12:10:00,38.58,38.65,38.57,38.59,98000.0,23.3673,23.4097,23.3613,23.3734,98000.0
2010-01-20 12:20:00,38.59,38.63,38.57,38.63,75000.0,23.3734,23.3976,23.3613,23.3976,75000.0
2010-01-20 12:30:00,38.63,38.63,38.56,38.6,97500.0,23.3976,23.3976,23.3552,23.3794,97500.0
2010-01-20 12:40:00,38.6,38.6,38.53,38.56,99800.0,23.3794,23.3794,23.337,23.3552,99800.0
2010-01-20 12:50:00,38.57,38.61,38.55,38.59,59600.0,23.3613,23.3855,23.3491,23.3734,59600.0
2010-01-20 13:00:00,38.6,38.63,38.58,38.63,92200.0,23.3794,23.3976,23.3673,23.3976,92200.0
2010-01-20 13:10:00,38.62,38.63,38.54,38.56,121400.0,23.3915,23.3976,23.3431,23.3552,121400.0
2010-01-20 13:20:00,38.56,38.63,38.56,38.61,78200.0,23.3552,23.3976,23.3552,23.3855,78200.0
2010-01-20 13:30:00,38.61,38.66,38.59,38.65,81600.0,23.3855,23.4158,23.3734,23.4097,81600.0
2010-01-20 13:40:00,38.66,38.71,38.64,38.69,94100.0,23.4158,23.446,23.4036,23.4339,94100.0
2010-01-20 13:50:00,38.69,38.75,38.69,38.71,75900.0,23.4339,23.4703,23.4339,23.446,75900.0
2010-01-20 14:00:00,38.71,38.73,38.65,38.7,102500.0,23.446,23.4582,23.4097,23.44,102500.0
2010-01-20 14:10:00,38.71,38.79,38.7,38.76,103100.0,23.446,23.4945,23.44,23.4763,103100.0
2010-01-20 14:20:00,38.76,38.81,38.76,38.79,81800.0,23.4763,23.5066,23.4763,23.4945,81800.0
2010-01-20 14:30:00,38.78,38.9,38.78,38.87,89400.0,23.4884,23.5611,23.4884,23.543,89400.0
2010-01-20 14:40:00,38.87,38.94,38.87,38.88,149100.0,23.543,23.5854,23.543,23.549,149100.0
2010-01-20 14:50:00,38.87,38.92,38.84,38.92,135200.0,23.543,23.5732,23.5248,23.5732,135200.0
2010-01-20 15:00:00,38.92,38.92,38.78,38.78,133500.0,23.5732,23.5732,23.4884,23.4884,133500.0
2010-01-20 15:10:00,38.79,38.81,38.76,38.76,90700.0,23.4945,23.5066,23.4763,23.4763,90700.0
2010-01-20 15:20:00,38.76,38.81,38.75,38.79,177700.0,23.4763,23.5066,23.4703,23.4945,177700.0
2010-01-20 15:30:00,38.79,38.8,38.7,38.72,244400.0,23.4945,23.5006,23.44,23.4521,244400.0
2010-01-20 15:40:00,38.71,38.81,38.71,38.79,296100.0,23.446,23.5066,23.446,23.4945,296100.0
2010-01-20 15:50:00,38.8,38.83,38.75,38.77,332200.0,23.5006,23.5187,23.4703,23.4824,332200.0
2010-01-21 09:30:00,38.72,38.98,38.6,38.92,186300.0,23.4521,23.6096,23.3794,23.5732,186300.0
2010-01-21 09:40:00,38.93,38.93,38.72,38.75,129800.0,23.5793,23.5793,23.4521,23.4703,129800.0
2010-01-21 09:50:00,38.75,38.99,38.74,38.99,121000.0,23.4703,23.6156,23.4642,23.6156,121000.0
2010-01-21 10:00:00,39.0,39.03,38.88,38.92,113800.0,23.6217,23.6399,23.549,23.5732,113800.0
2010-01-21 10:10:00,38.92,38.97,38.87,38.94,102100.0,23.5732,23.6035,23.543,23.5854,102100.0
2010-01-21 10:20:00,38.93,38.93,38.46,38.46,353200.0,23.5793,23.5793,23.2946,23.2946,353200.0
2010-01-21 10:30:00,38.45,38.47,38.25,38.41,348400.0,23.2886,23.3007,23.1674,23.2643,348400.0
2010-01-21 10:40:00,38.42,38.51,38.3,38.33,179200.0,23.2704,23.3249,23.1977,23.2159,179200.0
2010-01-21 10:50:00,38.34,38.36,38.29,38.32,142400.0,23.2219,23.2341,23.1917,23.2098,142400.0
2010-01-21 11:00:00,38.32,38.35,38.15,38.21,208900.0,23.2098,23.228,23.1069,23.1432,208900.0
2010-01-21 11:10:00,38.21,38.31,38.18,38.3,240300.0,23.1432,23.2038,23.125,23.1977,240300.0
2010-01-21 11:20:00,38.3,38.34,38.25,38.33,136500.0,23.1977,23.2219,23.1674,23.2159,136500.0
2010-01-21 11:30:00,38.32,38.38,38.22,38.27,154500.0,23.2098,23.2462,23.1493,23.1795,154500.0
2010-01-21 11:40:00,38.28,38.31,38.04,38.21,138900.0,23.1856,23.2038,23.0402,23.1432,138900.0
2010-01-21 11:50:00,38.21,38.32,38.18,38.25,158600.0,23.1432,23.2098,23.125,23.1674,158600.0
2010-01-21 12:00:00,38.25,38.32,38.19,38.3,110300.0,23.1674,23.2098,23.1311,23.1977,110300.0
2010-01-21 12:10:00,38.3,38.39,38.17,38.17,108200.0,23.1977,23.2522,23.119,23.119,108200.0
2010-01-21 12:20:00,38.17,38.17,38.03,38.06,118100.0,23.119,23.119,23.0342,23.0524,118100.0
2010-01-21 12:30:00,38.09,38.22,38.08,38.19,64200.0,23.0705,23.1493,23.0645,23.1311,64200.0
2010-01-21 12:40:00,38.19,38.19,38.03,38.03,102500.0,23.1311,23.1311,23.0342,23.0342,102500.0
2010-01-21 12:50:00,38.03,38.1,38.02,38.06,129500.0,23.0342,23.0766,23.0281,23.0524,129500.0
2010-01-21 13:00:00,38.07,38.1,38.0,38.06,166400.0,23.0584,23.0766,23.016,23.0524,166400.0
2010-01-21 13:10:00,38.06,38.11,38.03,38.08,124800.0,23.0524,23.0826,23.0342,23.0645,124800.0
2010-01-21 13:20:00,38.1,38.22,38.1,38.19,156200.0,23.0766,23.1493,23.0766,23.1311,156200.0
2010-01-21 13:30:00,38.19,38.23,38.15,38.17,113800.0,23.1311,23.1553,23.1069,23.119,113800.0
2010-01-21 13:40:00,38.18,38.22,38.15,38.2,72100.0,23.125,23.1493,23.1069,23.1371,72100.0
2010-01-21 13:50:00,38.2,38.24,38.17,38.23,71400.0,23.1371,23.1614,23.119,23.1553,71400.0
2010-01-21 14:00:00,38.24,38.27,38.11,38.13,183800.0,23.1614,23.1795,23.0826,23.0948,183800.0
2010-01-21 14:10:00,38.13,38.15,38.04,38.07,110700.0,23.0948,23.1069,23.0402,23.0584,110700.0
2010-01-21 14:20:00,38.08,38.22,38.02,38.22,179400.0,23.0645,23.1493,23.0281,23.1493,179400.0
2010-01-21 14:30:00,38.22,38.25,38.13,38.15,187700.0,23.1493,23.1674,23.0948,23.1069,187700.0
2010-01-21 14:40:00,38.15,38.15,38.08,38.14,251200.0,23.1069,23.1069,23.0645,23.1008,251200.0
2010-01-21 14:50:00,38.14,38.26,38.11,38.26,221900.0,23.1008,23.1735,23.0826,23.1735,221900.0
2010-01-21 15:00:00,38.26,38.26,38.15,38.22,194300.0,23.1735,23.1735,23.1069,23.1493,194300.0
2010-01-21 15:10:00,38.22,38.22,38.12,38.17,179000.0,23.1493,23.1493,23.0887,23.119,179000.0
2010-01-21 15:20:00,38.18,38.25,38.13,38.2,140300.0,23.125,23.1674,23.0948,23.1371,140300.0
2010-01-21 15:30:00,38.2,38.25,38.15,38.16,177000.0,23.1371,23.1674,23.1069,23.1129,177000.0
2010-01-21 15:40:00,38.16,38.31,38.15,38.25,279300.0,23.1129,23.2038,23.1069,23.1674,279300.0
2010-01-21 15:50:00,38.25,38.27,38.14,38.16,366400.0,23.1674,23.1795,23.1008,23.1129,366400.0
2010-01-22 09:30:00,38.09,38.2,37.86,38.08,293200.0,23.0705,23.1371,22.9312,23.0645,293200.0
2010-01-22 09:40:00,38.09,38.22,37.88,37.98,195100.0,23.0705,23.1493,22.9433,23.0039,195100.0
2010-01-22 09:50:00,37.98,38.04,37.9,37.93,144200.0,23.0039,23.0402,22.9554,22.9736,144200.0
2010-01-22 10:00:00,37.94,37.95,37.36,37.36,470000.0,22.9797,22.9857,22.6284,22.6284,470000.0
2010-01-22 10:10:00,37.36,37.43,37.06,37.13,857700.0,22.6284,22.6708,22.4467,22.4891,857700.0
2010-01-22 10:20:00,37.13,37.43,37.12,37.41,598300.0,22.4891,22.6708,22.483,22.6587,598300.0
2010-01-22 10:30:00,37.42,37.47,37.33,37.46,277300.0,22.6647,22.695,22.6102,22.6889,277300.0
2010-01-22 10:40:00,37.46,37.46,37.34,37.39,231400.0,22.6889,22.6889,22.6163,22.6465,231400.0
2010-01-22 10:50:00,37.39,37.46,37.37,37.45,379600.0,22.6465,22.6889,22.6344,22.6829,379600.0
2010-01-22 11:00:00,37.45,37.61,37.43,37.52,675900.0,22.6829,22.7798,22.6708,22.7253,675900.0
2010-01-22 11:10:00,37.53,37.65,37.47,37.53,351700.0,22.7313,22.804,22.695,22.7313,351700.0
2010-01-22 11:20:00,37.52,37.57,37.46,37.57,131200.0,22.7253,22.7556,22.6889,22.7556,131200.0
2010-01-22 11:30:00,37.57,37.63,37.52,37.58,185800.0,22.7556,22.7919,22.7253,22.7616,185800.0
2010-01-22 11:40:00,37.57,37.61,37.52,37.56,97700.0,22.7556,22.7798,22.7253,22.7495,97700.0
2010-01-22 11:50:00,37.57,37.66,37.55,37.63,201300.0,22.7556,22.8101,22.7435,22.7919,201300.0
2010-01-22 12:00:00,37.62,37.64,37.54,37.63,110500.0,22.7859,22.798,22.7374,22.7919,110500.0
2010-01-22 12:10:00,37.64,37.71,37.6,37.71,112300.0,22.798,22.8404,22.7737,22.8404,112300.0
2010-01-22 12:20:00,37.71,37.72,37.64,37.7,283000.0,22.8404,22.8464,22.798,22.8343,283000.0
2010-01-22 12:30:00,37.71,37.73,37.59,37.61,95200.0,22.8404,22.8525,22.7677,22.7798,95200.0
2010-01-22 12:40:00,37.6,37.69,37.55,37.69,92600.0,22.7737,22.8282,22.7435,22.8282,92600.0
2010-01-22 12:50:00,37.69,37.72,37.63,37.63,72500.0,22.8282,22.8464,22.7919,22.7919,72500.0
2010-01-22 13:00:00,37.64,37.64,37.5,37.6,127100.0,22.798,22.798,22.7132,22.7737,127100.0
2010-01-22 13:10:00,37.61,37.64,37.56,37.6,57400.0,22.7798,22.798,22.7495,22.7737,57400.0
2010-01-22 13:20:00,37.61,37.67,37.59,37.65,65700.0,22.7798,22.8161,22.7677,22.804,65700.0
2010-01-22 13:30:00,37.63,37.67,37.5,37.51,65500.0,22.7919,22.8161,22.7132,22.7192,65500.0
2010-01-22 13:40:00,37.5,37.51,37.38,37.42,85500.0,22.7132,22.7192,22.6405,22.6647,85500.0
2010-01-22 13:50:00,37.41,37.45,37.38,37.42,69600.0,22.6587,22.6829,22.6405,22.6647,69600.0
2010-01-22 14:00:00,37.43,37.46,37.39,37.4,65000.0,22.6708,22.6889,22.6465,22.6526,65000.0
2010-01-22 14:10:00,37.4,37.45,37.35,37.41,246800.0,22.6526,22.6829,22.6223,22.6587,246800.0
2010-01-22 14:20:00,37.4,37.44,37.37,37.38,118300.0,22.6526,22.6768,22.6344,22.6405,118300.0
2010-01-22 14:30:00,37.38,37.46,37.33,37.4,157600.0,22.6405,22.6889,22.6102,22.6526,157600.0
2010-01-22 14:40:00,37.4,37.41,37.3,37.4,176700.0,22.6526,22.6587,22.592,22.6526,176700.0
2010-01-22 14:50:00,37.4,37.42,37.33,37.33,111200.0,22.6526,22.6647,22.6102,22.6102,111200.0
2010-01-22 15:00:00,37.32,37.4,37.25,37.29,191000.0,22.6041,22.6526,22.5617,22.586,191000.0
2010-01-22 15:10:00,37.29,37.3,37.15,37.16,260400.0,22.586,22.592,22.5012,22.5072,260400.0
2010-01-22 15:20:00,37.16,37.24,37.15,37.23,259800.0,22.5072,22.5557,22.5012,22.5496,259800.0
2010-01-22 15:30:00,37.24,37.28,37.15,37.17,243800.0,22.5557,22.5799,22.5012,22.5133,243800.0
2010-01-22 15:40:00,37.17,37.22,37.15,37.17,426600.0,22.5133,22.5436,22.5012,22.5133,426600.0
2010-01-22 15:50:00,37.17,37.23,37.15,37.15,709800.0,22.5133,22.5496,22.5012,22.5012,709800.0
2010-01-25 09:30:00,37.32,37.6,37.32,37.45,333900.0,22.6041,22.7737,22.6041,22.6829,333900.0
2010-01-25 09:40:00,37.45,37.5,37.38,37.47,178000.0,22.6829,22.7132,22.6405,22.695,178000.0
2010-01-25 09:50:00,37.49,37.6,37.46,37.59,176400.0,22.7071,22.7737,22.6889,22.7677,176400.0
2010-01-25 10:00:00,37.57,37.72,37.46,37.5,346300.0,22.7556,22.8464,22.6889,22.7132,346300.0
2010-01-25 10:10:00,37.51,37.56,37.43,37.55,196200.0,22.7192,22.7495,22.6708,22.7435,196200.0
2010-01-25 10:20:00,37.54,37.72,37.53,37.61,350500.0,22.7374,22.8464,22.7313,22.7798,350500.0
2010-01-25 10:30:00,37.61,37.62,37.48,37.58,322300.0,22.7798,22.7859,22.7011,22.7616,322300.0
2010-01-25 10:40:00,37.59,37.62,37.5,37.59,113300.0,22.7677,22.7859,22.7132,22.7677,113300.0
2010-01-25 10:50:00,37.6,37.66,37.55,37.6,198500.0,22.7737,22.8101,22.7435,22.7737,198500.0
2010-01-25 11:00:00,37.61,37.65,37.48,37.62,198100.0,22.7798,22.804,22.7011,22.7859,198100.0
2010-01-25 11:10:00,37.63,37.69,37.55,37.66,133500.0,22.7919,22.8282,22.7435,22.8101,133500.0
2010-01-25 11:20:00,37.66,37.68,37.56,37.58,139900.0,22.8101,22.8222,22.7495,22.7616,139900.0
2010-01-25 11:30:00,37.57,37.65,37.53,37.58,88000.0,22.7556,22.804,22.7313,22.7616,88000.0
2010-01-25 11:40:00,37.58,37.64,37.51,37.58,117200.0,22.7616,22.798,22.7192,22.7616,117200.0
2010-01-25 11:50:00,37.59,37.67,37.58,37.59,226900.0,22.7677,22.8161,22.7616,22.7677,226900.0
2010-01-25 12:00:00,37.59,37.7,37.59,37.62,104300.0,22.7677,22.8343,22.7677,22.7859,104300.0
2010-01-25 12:10:00,37.62,37.69,37.6,37.62,75400.0,22.7859,22.8282,22.7737,22.7859,75400.0
2010-01-25 12:20:00,37.63,37.74,37.62,37.66,133500.0,22.7919,22.8585,22.7859,22.8101,133500.0
2010-01-25 12:30:00,37.66,37.69,37.63,37.65,33400.0,22.8101,22.8282,22.7919,22.804,33400.0
2010-01-25 12:40:00,37.64,37.66,37.58,37.63,41600.0,22.798,22.8101,22.7616,22.7919,41600.0
2010-01-25 12:50:00,37.63,37.69,37.61,37.65,46700.0,22.7919,22.8282,22.7798,22.804,46700.0
2010-01-25 13:00:00,37.65,37.67,37.56,37.58,39100.0,22.804,22.8161,22.7495,22.7616,39100.0
2010-01-25 13:10:00,37.58,37.62,37.55,37.6,45300.0,22.7616,22.7859,22.7435,22.7737,45300.0
2010-01-25 13:20:00,37.6,37.69,37.6,37.65,71800.0,22.7737,22.8282,22.7737,22.804,71800.0
2010-01-25 13:30:00,37.65,37.67,37.6,37.65,67300.0,22.804,22.8161,22.7737,22.804,67300.0
2010-01-25 13:40:00,37.65,37.69,37.62,37.66,52100.0,22.804,22.8282,22.7859,22.8101,52100.0
2010-01-25 13:50:00,37.67,37.75,37.66,37.69,91400.0,22.8161,22.8646,22.8101,22.8282,91400.0
2010-01-25 14:00:00,37.69,37.71,37.64,37.71,52200.0,22.8282,22.8404,22.798,22.8404,52200.0
2010-01-25 14:10:00,37.71,37.72,37.67,37.67,67500.0,22.8404,22.8464,22.8161,22.8161,67500.0
2010-01-25 14:20:00,37.68,37.74,37.67,37.73,55400.0,22.8222,22.8585,22.8161,22.8525,55400.0
2010-01-25 14:30:00,37.74,37.74,37.65,37.65,84000.0,22.8585,22.8585,22.804,22.804,84000.0
2010-01-25 14:40:00,37.65,37.73,37.65,37.73,70300.0,22.804,22.8525,22.804,22.8525,70300.0
2010-01-25 14:50:00,37.72,37.77,37.69,37.77,104800.0,22.8464,22.8767,22.8282,22.8767,104800.0
2010-01-25 15:00:00,37.78,37.84,37.72,37.83,155200.0,22.8828,22.9191,22.8464,22.913,155200.0
2010-01-25 15:10:00,37.82,37.83,37.72,37.72,104900.0,22.907,22.913,22.8464,22.8464,104900.0
2010-01-25 15:20:00,37.72,37.75,37.66,37.66,91900.0,22.8464,22.8646,22.8101,22.8101,91900.0
2010-01-25 15:30:00,37.67,37.69,37.63,37.65,189000.0,22.8161,22.8282,22.7919,22.804,189000.0
2010-01-25 15:40:00,37.65,37.65,37.5,37.51,250500.0,22.804,22.804,22.7132,22.7192,250500.0
2010-01-25 15:50:00,37.5,37.59,37.5,37.54,265900.0,22.7132,22.7677,22.7132,22.7374,265900.0
2010-01-26 09:30:00,37.13,37.5,37.01,37.45,274800.0,22.4891,22.7132,22.4164,22.6829,274800.0
2010-01-26 09:40:00,37.46,37.49,37.23,37.25,115500.0,22.6889,22.7071,22.5496,22.5617,115500.0
2010-01-26 09:50:00,37.25,37.33,37.11,37.23,157900.0,22.5617,22.6102,22.477,22.5496,157900.0
2010-01-26 10:00:00,37.2,37.5,37.2,37.49,221800.0,22.5315,22.7132,22.5315,22.7071,221800.0
2010-01-26 10:10:00,37.49,37.58,37.43,37.45,209300.0,22.7071,22.7616,22.6708,22.6829,209300.0
2010-01-26 10:20:00,37.45,37.49,37.28,37.29,114000.0,22.6829,22.7071,22.5799,22.586,114000.0
2010-01-26 10:30:00,37.29,37.33,37.23,37.27,147400.0,22.586,22.6102,22.5496,22.5739,147400.0
2010-01-26 10:40:00,37.27,37.36,37.26,37.36,89300.0,22.5739,22.6284,22.5678,22.6284,89300.0
2010-01-26 10:50:00,37.35,37.4,37.27,37.29,103100.0,22.6223,22.6526,22.5739,22.586,103100.0
2010-01-26 11:00:00,37.29,37.36,37.25,37.33,102600.0,22.586,22.6284,22.5617,22.6102,102600.0
2010-01-26 11:10:00,37.34,37.35,37.26,37.32,84800.0,22.6163,22.6223,22.5678,22.6041,84800.0
2010-01-26 11:20:00,37.32,37.35,37.28,37.29,163400.0,22.6041,22.6223,22.5799,22.586,163400.0
2010-01-26 11:30:00,37.3,37.36,37.25,37.34,300300.0,22.592,22.6284,22.5617,22.6163,300300.0
2010-01-26 11:40:00,37.34,37.37,37.29,37.32,114000.0,22.6163,22.6344,22.586,22.6041,114000.0
2010-01-26 11:50:00,37.31,37.33,37.25,37.26,123200.0,22.5981,22.6102,22.5617,22.5678,123200.0
2010-01-26 12:00:00,37.26,37.31,37.25,37.3,98400.0,22.5678,22.5981,22.5617,22.592,98400.0
2010-01-26 12:10:00,37.3,37.33,37.27,37.27,163800.0,22.592,22.6102,22.5739,22.5739,163800.0
2010-01-26 12:20:00,37.27,37.28,37.25,37.26,131000.0,22.5739,22.5799,22.5617,22.5678,131000.0
2010-01-26 12:30:00,37.27,37.27,37.2,37.25,168500.0,22.5739,22.5739,22.5315,22.5617,168500.0
2010-01-26 12:40:00,37.24,37.31,37.23,37.28,156800.0,22.5557,22.5981,22.5496,22.5799,156800.0
2010-01-26 12:50:00,37.29,37.33,37.27,37.32,103100.0,22.586,22.6102,22.5739,22.6041,103100.0
2010-01-26 13:00:00,37.32,37.33,37.23,37.24,143500.0,22.6041,22.6102,22.5496,22.5557,143500.0
2010-01-26 13:10:00,37.24,37.29,37.2,37.2,107700.0,22.5557,22.586,22.5315,22.5315,107700.0
2010-01-26 13:20:00,37.2,37.27,37.2,37.26,196700.0,22.5315,22.5739,22.5315,22.5678,196700.0
2010-01-26 13:30:00,37.26,37.34,37.24,37.32,208900.0,22.5678,22.6163,22.5557,22.6041,208900.0
2010-01-26 13:40:00,37.32,37.35,37.25,37.29,154900.0,22.6041,22.6223,22.5617,22.586,154900.0
2010-01-26 13:50:00,37.29,37.35,37.28,37.33,121300.0,22.586,22.6223,22.5799,22.6102,121300.0
2010-01-26 14:00:00,37.33,37.38,37.29,37.3,159000.0,22.6102,22.6405,22.586,22.592,159000.0
2010-01-26 14:10:00,37.3,37.32,37.23,37.24,90200.0,22.592,22.6041,22.5496,22.5557,90200.0
2010-01-26 14:20:00,37.23,37.29,37.19,37.21,94600.0,22.5496,22.586,22.5254,22.5375,94600.0
2010-01-26 14:30:00,37.2,37.27,37.18,37.2,90900.0,22.5315,22.5739,22.5193,22.5315,90900.0
2010-01-26 14:40:00,37.2,37.23,37.17,37.21,164200.0,22.5315,22.5496,22.5133,22.5375,164200.0
2010-01-26 14:50:00,37.2,37.24,37.19,37.22,161700.0,22.5315,22.5557,22.5254,22.5436,161700.0
2010-01-26 15:00:00,37.21,37.25,37.17,37.17,111900.0,22.5375,22.5617,22.5133,22.5133,111900.0
2010-01-26 15:10:00,37.17,37.19,37.12,37.14,145700.0,22.5133,22.5254,22.483,22.4951,145700.0
2010-01-26 15:20:00,37.15,37.16,37.05,37.09,184400.0,22.5012,22.5072,22.4406,22.4648,184400.0
2010-01-26 15:30:00,37.1,37.16,37.05,37.1,206000.0,22.4709,22.5072,22.4406,22.4709,206000.0
2010-01-26 15:40:00,37.1,37.12,37.05,37.1,403700.0,22.4709,22.483,22.4406,22.4709,403700.0
2010-01-26 15:50:00,37.1,37.17,37.05,37.06,574100.0,22.4709,22.5133,22.4406,22.4467,574100.0
2010-01-27 09:30:00,37.25,37.39,37.13,37.31,357200.0,22.5617,22.6465,22.4891,22.5981,357200.0
2010-01-27 09:40:00,37.3,37.32,37.07,37.15,223900.0,22.592,22.6041,22.4527,22.5012,223900.0
2010-01-27 09:50:00,37.14,37.24,37.1,37.19,185000.0,22.4951,22.5557,22.4709,22.5254,185000.0
2010-01-27 10:00:00,37.18,37.19,37.06,37.16,237800.0,22.5193,22.5254,22.4467,22.5072,237800.0
2010-01-27 10:10:00,37.17,37.18,37.05,37.07,216900.0,22.5133,22.5193,22.4406,22.4527,216900.0
2010-01-27 10:20:00,37.08,37.24,37.02,37.2,315300.0,22.4588,22.5557,22.4224,22.5315,315300.0
2010-01-27 10:30:00,37.21,37.37,37.18,37.3,205700.0,22.5375,22.6344,22.5193,22.592,205700.0
2010-01-27 10:40:00,37.3,37.44,37.25,37.25,279300.0,22.592,22.6768,22.5617,22.5617,279300.0
2010-01-27 10:50:00,37.26,37.36,37.24,37.33,333600.0,22.5678,22.6284,22.5557,22.6102,333600.0
2010-01-27 11:00:00,37.33,37.35,37.22,37.24,160300.0,22.6102,22.6223,22.5436,22.5557,160300.0
2010-01-27 11:10:00,37.24,37.24,37.09,37.21,117000.0,22.5557,22.5557,22.4648,22.5375,117000.0
2010-01-27 11:20:00,37.22,37.22,37.1,37.12,99900.0,22.5436,22.5436,22.4709,22.483,99900.0
2010-01-27 11:30:00,37.12,37.16,37.07,37.12,98300.0,22.483,22.5072,22.4527,22.483,98300.0
2010-01-27 11:40:00,37.12,37.15,37.09,37.12,62500.0,22.483,22.5012,22.4648,22.483,62500.0
2010-01-27 11:50:00,37.12,37.21,37.1,37.13,84500.0,22.483,22.5375,22.4709,22.4891,84500.0
2010-01-27 12:00:00,37.14,37.17,37.11,37.14,36800.0,22.4951,22.5133,22.477,22.4951,36800.0
2010-01-27 12:10:00,37.14,37.14,37.01,37.01,99700.0,22.4951,22.4951,22.4164,22.4164,99700.0
2010-01-27 12:20:00,37.01,37.07,37.01,37.07,172300.0,22.4164,22.4527,22.4164,22.4527,172300.0
2010-01-27 12:30:00,37.06,37.08,37.03,37.06,92000.0,22.4467,22.4588,22.4285,22.4467,92000.0
2010-01-27 12:40:00,37.06,37.06,37.01,37.05,91300.0,22.4467,22.4467,22.4164,22.4406,91300.0
2010-01-27 12:50:00,37.05,37.06,36.94,36.96,180100.0,22.4406,22.4467,22.374,22.3861,180100.0
2010-01-27 13:00:00,36.96,37.02,36.91,37.0,96100.0,22.3861,22.4224,22.3558,22.4103,96100.0
2010-01-27 13:10:00,37.0,37.01,36.9,36.91,123700.0,22.4103,22.4164,22.3498,22.3558,123700.0
2010-01-27 13:20:00,36.91,36.98,36.91,36.96,91600.0,22.3558,22.3982,22.3558,22.3861,91600.0
2010-01-27 13:30:00,36.96,37.02,36.95,36.96,93400.0,22.3861,22.4224,22.38,22.3861,93400.0
2010-01-27 13:40:00,36.95,36.96,36.92,36.95,71100.0,22.38,22.3861,22.3619,22.38,71100.0
2010-01-27 13:50:00,36.95,37.0,36.93,36.94,72500.0,22.38,22.4103,22.3679,22.374,72500.0
2010-01-27 14:00:00,36.94,37.02,36.93,36.95,106400.0,22.374,22.4224,22.3679,22.38,106400.0
2010-01-27 14:10:00,36.96,37.03,36.83,37.02,188200.0,22.3861,22.4285,22.3074,22.4224,188200.0
2010-01-27 14:20:00,37.03,37.04,36.87,36.95,192100.0,22.4285,22.4346,22.3316,22.38,192100.0
2010-01-27 14:30:00,36.95,37.09,36.92,37.06,211600.0,22.38,22.4648,22.3619,22.4467,211600.0
2010-01-27 14:40:00,37.06,37.21,37.0,37.01,309800.0,22.4467,22.5375,22.4103,22.4164,309800.0
2010-01-27 14:50:00,37.01,37.05,36.94,37.03,246800.0,22.4164,22.4406,22.374,22.4285,246800.0
2010-01-27 15:00:00,37.03,37.07,36.92,36.98,261300.0,22.4285,22.4527,22.3619,22.3982,261300.0
2010-01-27 15:10:00,36.98,37.01,36.89,36.93,145600.0,22.3982,22.4164,22.3437,22.3679,145600.0
2010-01-27 15:20:00,36.93,37.09,36.93,37.08,319400.0,22.3679,22.4648,22.3679,22.4588,319400.0
2010-01-27 15:30:00,37.08,37.15,37.05,37.09,433400.0,22.4588,22.5012,22.4406,22.4648,433400.0
2010-01-27 15:40:00,37.09,37.11,36.93,36.95,523900.0,22.4648,22.477,22.3679,22.38,523900.0
2010-01-27 15:50:00,36.95,37.0,36.88,36.93,862400.0,22.38,22.4103,22.3376,22.3679,862400.0
2010-01-28 09:30:00,36.95,37.09,36.9,37.01,308400.0,22.38,22.4648,22.3498,22.4164,308400.0
2010-01-28 09:40:00,37.01,37.02,36.85,36.87,217000.0,22.4164,22.4224,22.3195,22.3316,217000.0
2010-01-28 09:50:00,36.89,36.95,36.81,36.9,207600.0,22.3437,22.38,22.2952,22.3498,207600.0
2010-01-28 10:00:00,36.92,36.94,36.7,36.72,412300.0,22.3619,22.374,22.2286,22.2407,412300.0
2010-01-28 10:10:00,36.7,36.8,36.63,36.73,212300.0,22.2286,22.2892,22.1862,22.2468,212300.0
2010-01-28 10:20:00,36.72,36.79,36.7,36.77,95200.0,22.2407,22.2831,22.2286,22.271,95200.0
2010-01-28 10:30:00,36.75,36.79,36.72,36.75,103700.0,22.2589,22.2831,22.2407,22.2589,103700.0
2010-01-28 10:40:00,36.75,36.76,36.5,36.52,206300.0,22.2589,22.265,22.1075,22.1196,206300.0
2010-01-28 10:50:00,36.52,36.71,36.33,36.38,272500.0,22.1196,22.2347,22.0045,22.0348,272500.0
2010-01-28 11:00:00,36.38,36.45,36.24,36.28,311800.0,22.0348,22.0772,21.95,21.9742,311800.0
2010-01-28 11:10:00,36.28,36.47,36.28,36.32,176300.0,21.9742,22.0893,21.9742,21.9985,176300.0
2010-01-28 11:20:00,36.32,36.44,36.32,36.37,137700.0,21.9985,22.0711,21.9985,22.0287,137700.0
2010-01-28 11:30:00,36.36,36.38,36.13,36.21,256400.0,22.0227,22.0348,21.8834,21.9318,256400.0
2010-01-28 11:40:00,36.21,36.36,36.19,36.33,199600.0,21.9318,22.0227,21.9197,22.0045,199600.0
2010-01-28 11:50:00,36.32,36.44,36.3,36.41,116100.0,21.9985,22.0711,21.9863,22.053,116100.0
2010-01-28 12:00:00,36.41,36.43,36.35,36.35,140000.0,22.053,22.0651,22.0166,22.0166,140000.0
2010-01-28 12:10:00,36.36,36.39,36.26,36.27,82300.0,22.0227,22.0409,21.9621,21.9682,82300.0
2010-01-28 12:20:00,36.26,36.27,36.11,36.14,210400.0,21.9621,21.9682,21.8713,21.8894,210400.0
2010-01-28 12:30:00,36.14,36.19,36.14,36.19,108200.0,21.8894,21.9197,21.8894,21.9197,108200.0
2010-01-28 12:40:00,36.19,36.2,36.05,36.14,174400.0,21.9197,21.9258,21.8349,21.8894,174400.0
2010-01-28 12:50:00,36.14,36.28,36.13,36.26,360100.0,21.8894,21.9742,21.8834,21.9621,360100.0
2010-01-28 13:00:00,36.26,36.29,36.2,36.26,221500.0,21.9621,21.9803,21.9258,21.9621,221500.0
2010-01-28 13:10:00,36.25,36.27,36.19,36.26,100900.0,21.9561,21.9682,21.9197,21.9621,100900.0
2010-01-28 13:20:00,36.26,36.4,36.25,36.38,124900.0,21.9621,22.0469,21.9561,22.0348,124900.0
2010-01-28 13:30:00,36.39,36.47,36.33,36.38,115500.0,22.0409,22.0893,22.0045,22.0348,115500.0
2010-01-28 13:40:00,36.37,36.48,36.37,36.44,125600.0,22.0287,22.0954,22.0287,22.0711,125600.0
2010-01-28 13:50:00,36.44,36.48,36.4,36.43,117800.0,22.0711,22.0954,22.0469,22.0651,117800.0
2010-01-28 14:00:00,36.43,36.44,36.33,36.42,156400.0,22.0651,22.0711,22.0045,22.059,156400.0
2010-01-28 14:10:00,36.42,36.42,36.26,36.32,94100.0,22.059,22.059,21.9621,21.9985,94100.0
2010-01-28 14:20:00,36.32,36.42,36.32,36.37,73700.0,21.9985,22.059,21.9985,22.0287,73700.0
2010-01-28 14:30:00,36.37,36.39,36.32,36.39,124100.0,22.0287,22.0409,21.9985,22.0409,124100.0
2010-01-28 14:40:00,36.38,36.51,36.37,36.47,178300.0,22.0348,22.1135,22.0287,22.0893,178300.0
2010-01-28 14:50:00,36.47,36.51,36.42,36.42,179600.0,22.0893,22.1135,22.059,22.059,179600.0
2010-01-28 15:00:00,36.42,36.54,36.38,36.49,193800.0,22.059,22.1317,22.0348,22.1014,193800.0
2010-01-28 15:10:00,36.49,36.54,36.37,36.38,318900.0,22.1014,22.1317,22.0287,22.0348,318900.0
2010-01-28 15:20:00,36.39,36.52,36.38,36.44,240400.0,22.0409,22.1196,22.0348,22.0711,240400.0
2010-01-28 15:30:00,36.43,36.54,36.4,36.54,224000.0,22.0651,22.1317,22.0469,22.1317,224000.0
2010-01-28 15:40:00,36.53,36.56,36.34,36.4,590300.0,22.1257,22.1438,22.0106,22.0469,590300.0
2010-01-28 15:50:00,36.4,36.42,36.32,36.32,506200.0,22.0469,22.059,21.9985,21.9985,506200.0
2010-01-29 09:30:00,36.55,36.73,36.51,36.63,265100.0,22.1378,22.2468,22.1135,22.1862,265100.0
2010-01-29 09:40:00,36.62,36.92,36.58,36.9,418300.0,22.1802,22.3619,22.1559,22.3498,418300.0
2010-01-29 09:50:00,36.91,37.06,36.83,36.95,450300.0,22.3558,22.4467,22.3074,22.38,450300.0
2010-01-29 10:00:00,36.96,36.96,36.66,36.68,360100.0,22.3861,22.3861,22.2044,22.2165,360100.0
2010-01-29 10:10:00,36.67,36.72,36.56,36.69,279800.0,22.2105,22.2407,22.1438,22.2226,279800.0
2010-01-29 10:20:00,36.69,36.82,36.65,36.77,304000.0,22.2226,22.3013,22.1983,22.271,304000.0
2010-01-29 10:30:00,36.77,36.9,36.73,36.9,227000.0,22.271,22.3498,22.2468,22.3498,227000.0
2010-01-29 10:40:00,36.89,36.93,36.84,36.85,179800.0,22.3437,22.3679,22.3134,22.3195,179800.0
2010-01-29 10:50:00,36.86,36.89,36.74,36.86,219000.0,22.3255,22.3437,22.2528,22.3255,219000.0
2010-01-29 11:00:00,36.85,36.85,36.75,36.79,203100.0,22.3195,22.3195,22.2589,22.2831,203100.0
2010-01-29 11:10:00,36.8,36.87,36.76,36.8,293800.0,22.2892,22.3316,22.265,22.2892,293800.0
2010-01-29 11:20:00,36.79,36.92,36.73,36.81,296000.0,22.2831,22.3619,22.2468,22.2952,296000.0
2010-01-29 11:30:00,36.81,36.98,36.76,36.97,254200.0,22.2952,22.3982,22.265,22.3922,254200.0
2010-01-29 11:40:00,36.96,36.99,36.92,36.97,127300.0,22.3861,22.4043,22.3619,22.3922,127300.0
2010-01-29 11:50:00,36.97,37.06,36.94,36.97,324700.0,22.3922,22.4467,22.374,22.3922,324700.0
2010-01-29 12:00:00,36.95,36.96,36.74,36.81,210300.0,22.38,22.3861,22.2528,22.2952,210300.0
2010-01-29 12:10:00,36.79,36.96,36.79,36.96,124200.0,22.2831,22.3861,22.2831,22.3861,124200.0
2010-01-29 12:20:00,36.95,36.96,36.85,36.86,72000.0,22.38,22.3861,22.3195,22.3255,72000.0
2010-01-29 12:30:00,36.86,37.0,36.84,36.98,234700.0,22.3255,22.4103,22.3134,22.3982,234700.0
2010-01-29 12:40:00,36.98,37.01,36.91,37.0,92900.0,22.3982,22.4164,22.3558,22.4103,92900.0
2010-01-29 12:50:00,37.01,37.13,36.97,37.11,142500.0,22.4164,22.4891,22.3922,22.477,142500.0
2010-01-29 13:00:00,37.12,37.12,37.01,37.06,129100.0,22.483,22.483,22.4164,22.4467,129100.0
2010-01-29 13:10:00,37.05,37.09,37.03,37.05,186200.0,22.4406,22.4648,22.4285,22.4406,186200.0
2010-01-29 13:20:00,37.05,37.09,37.02,37.02,123400.0,22.4406,22.4648,22.4224,22.4224,123400.0
2010-01-29 13:30:00,37.03,37.06,36.94,36.98,117300.0,22.4285,22.4467,22.374,22.3982,117300.0
2010-01-29 13:40:00,36.98,36.99,36.87,36.89,160700.0,22.3982,22.4043,22.3316,22.3437,160700.0
2010-01-29 13:50:00,36.89,36.92,36.84,36.92,172400.0,22.3437,22.3619,22.3134,22.3619,172400.0
2010-01-29 14:00:00,36.93,36.94,36.86,36.89,106000.0,22.3679,22.374,22.3255,22.3437,106000.0
2010-01-29 14:10:00,36.89,36.97,36.88,36.95,162700.0,22.3437,22.3922,22.3376,22.38,162700.0
2010-01-29 14:20:00,36.94,36.98,36.89,36.91,256600.0,22.374,22.3982,22.3437,22.3558,256600.0
2010-01-29 14:30:00,36.91,36.92,36.75,36.77,245900.0,22.3558,22.3619,22.2589,22.271,245900.0
2010-01-29 14:40:00,36.78,36.85,36.76,36.79,169100.0,22.2771,22.3195,22.265,22.2831,169100.0
2010-01-29 14:50:00,36.78,36.81,36.71,36.81,237000.0,22.2771,22.2952,22.2347,22.2952,237000.0
2010-01-29 15:00:00,36.8,36.85,36.75,36.78,168800.0,22.2892,22.3195,22.2589,22.2771,168800.0
2010-01-29 15:10:00,36.77,36.79,36.66,36.79,217000.0,22.271,22.2831,22.2044,22.2831,217000.0
2010-01-29 15:20:00,36.79,36.81,36.65,36.69,119500.0,22.2831,22.2952,22.1983,22.2226,119500.0
2010-01-29 15:30:00,36.69,36.71,36.55,36.71,258900.0,22.2226,22.2347,22.1378,22.2347,258900.0
2010-01-29 15:40:00,36.71,36.74,36.64,36.71,352400.0,22.2347,22.2528,22.1923,22.2347,352400.0
2010-01-29 15:50:00,36.71,36.77,36.63,36.63,512000.0,22.2347,22.271,22.1862,22.1862,512000.0
2010-02-01 09:30:00,36.82,36.88,36.67,36.81,171900.0,22.3013,22.3376,22.2105,22.2952,171900.0
2010-02-01 09:40:00,36.82,36.93,36.76,36.91,142300.0,22.3013,22.3679,22.265,22.3558,142300.0
2010-02-01 09:50:00,36.9,36.92,36.77,36.83,149000.0,22.3498,22.3619,22.271,22.3074,149000.0
2010-02-01 10:00:00,36.82,36.87,36.78,36.83,307200.0,22.3013,22.3316,22.2771,22.3074,307200.0
2010-02-01 10:10:00,36.84,36.9,36.79,36.84,215200.0,22.3134,22.3498,22.2831,22.3134,215200.0
2010-02-01 10:20:00,36.85,36.91,36.81,36.82,149300.0,22.3195,22.3558,22.2952,22.3013,149300.0
2010-02-01 10:30:00,36.82,36.91,36.81,36.83,128500.0,22.3013,22.3558,22.2952,22.3074,128500.0
2010-02-01 10:40:00,36.83,36.85,36.76,36.77,126300.0,22.3074,22.3195,22.265,22.271,126300.0
2010-02-01 10:50:00,36.76,36.79,36.63,36.66,121600.0,22.265,22.2831,22.1862,22.2044,121600.0
2010-02-01 11:00:00,36.65,36.81,36.61,36.81,152100.0,22.1983,22.2952,22.1741,22.2952,152100.0
2010-02-01 11:10:00,36.82,36.84,36.75,36.83,105400.0,22.3013,22.3134,22.2589,22.3074,105400.0
2010-02-01 11:20:00,36.84,36.89,36.82,36.85,201700.0,22.3134,22.3437,22.3013,22.3195,201700.0
2010-02-01 11:30:00,36.84,36.85,36.72,36.73,80200.0,22.3134,22.3195,22.2407,22.2468,80200.0
2010-02-01 11:40:00,36.73,36.73,36.67,36.69,90900.0,22.2468,22.2468,22.2105,22.2226,90900.0
2010-02-01 11:50:00,36.69,36.75,36.69,36.71,89400.0,22.2226,22.2589,22.2226,22.2347,89400.0
2010-02-01 12:00:00,36.72,36.73,36.7,36.72,65600.0,22.2407,22.2468,22.2286,22.2407,65600.0
2010-02-01 12:10:00,36.72,36.81,36.71,36.81,93300.0,22.2407,22.2952,22.2347,22.2952,93300.0
2010-02-01 12:20:00,36.82,36.82,36.74,36.76,75000.0,22.3013,22.3013,22.2528,22.265,75000.0
2010-02-01 12:30:00,36.77,36.8,36.74,36.75,87700.0,22.271,22.2892,22.2528,22.2589,87700.0
2010-02-01 12:40:00,36.75,36.83,36.73,36.8,107100.0,22.2589,22.3074,22.2468,22.2892,107100.0
2010-02-01 12:50:00,36.8,36.83,36.73,36.75,126900.0,22.2892,22.3074,22.2468,22.2589,126900.0
2010-02-01 13:00:00,36.74,36.8,36.72,36.8,79900.0,22.2528,22.2892,22.2407,22.2892,79900.0
2010-02-01 13:10:00,36.8,36.81,36.76,36.8,85700.0,22.2892,22.2952,22.265,22.2892,85700.0
2010-02-01 13:20:00,36.8,36.83,36.8,36.83,139300.0,22.2892,22.3074,22.2892,22.3074,139300.0
2010-02-01 13:30:00,36.84,36.87,36.79,36.81,132500.0,22.3134,22.3316,22.2831,22.2952,132500.0
2010-02-01 13:40:00,36.82,36.83,36.77,36.82,83200.0,22.3013,22.3074,22.271,22.3013,83200.0
2010-02-01 13:50:00,36.82,36.86,36.8,36.8,77900.0,22.3013,22.3255,22.2892,22.2892,77900.0
2010-02-01 14:00:00,36.81,36.85,36.72,36.72,106500.0,22.2952,22.3195,22.2407,22.2407,106500.0
2010-02-01 14:10:00,36.73,36.75,36.69,36.74,88000.0,22.2468,22.2589,22.2226,22.2528,88000.0
2010-02-01 14:20:00,36.75,36.76,36.69,36.75,100200.0,22.2589,22.265,22.2226,22.2589,100200.0
2010-02-01 14:30:00,36.75,36.77,36.69,36.72,129100.0,22.2589,22.271,22.2226,22.2407,129100.0
2010-02-01 14:40:00,36.72,36.75,36.68,36.68,132000.0,22.2407,22.2589,22.2165,22.2165,132000.0
2010-02-01 14:50:00,36.69,36.75,36.66,36.67,141900.0,22.2226,22.2589,22.2044,22.2105,141900.0
2010-02-01 15:00:00,36.66,36.72,36.62,36.63,180400.0,22.2044,22.2407,22.1802,22.1862,180400.0
2010-02-01 15:10:00,36.63,36.67,36.62,36.65,148100.0,22.1862,22.2105,22.1802,22.1983,148100.0
2010-02-01 15:20:00,36.66,36.72,36.66,36.71,118200.0,22.2044,22.2407,22.2044,22.2347,118200.0
2010-02-01 15:30:00,36.71,36.72,36.63,36.67,201500.0,22.2347,22.2407,22.1862,22.2105,201500.0
2010-02-01 15:40:00,36.66,36.72,36.65,36.72,252800.0,22.2044,22.2407,22.1983,22.2407,252800.0
2010-02-01 15:50:00,36.72,36.76,36.7,36.75,295500.0,22.2407,22.265,22.2286,22.2589,295500.0
2010-02-02 09:30:00,36.8,36.95,36.75,36.93,176200.0,22.2892,22.38,22.2589,22.3679,176200.0
2010-02-02 09:40:00,36.93,36.96,36.76,36.9,114700.0,22.3679,22.3861,22.265,22.3498,114700.0
2010-02-02 09:50:00,36.91,36.99,36.82,36.84,148700.0,22.3558,22.4043,22.3013,22.3134,148700.0
2010-02-02 10:00:00,36.85,36.95,36.76,36.9,101400.0,22.3195,22.38,22.265,22.3498,101400.0
2010-02-02 10:10:00,36.89,37.06,36.84,36.98,147900.0,22.3437,22.4467,22.3134,22.3982,147900.0
2010-02-02 10:20:00,36.99,37.11,36.98,37.11,155700.0,22.4043,22.477,22.3982,22.477,155700.0
2010-02-02 10:30:00,37.1,37.2,37.1,37.14,104500.0,22.4709,22.5315,22.4709,22.4951,104500.0
2010-02-02 10:40:00,37.13,37.15,37.08,37.1,127200.0,22.4891,22.5012,22.4588,22.4709,127200.0
2010-02-02 10:50:00,37.09,37.09,36.95,37.04,155400.0,22.4648,22.4648,22.38,22.4346,155400.0
2010-02-02 11:00:00,37.04,37.05,36.94,36.99,91500.0,22.4346,22.4406,22.374,22.4043,91500.0
2010-02-02 11:10:00,36.99,37.07,36.96,37.06,73900.0,22.4043,22.4527,22.3861,22.4467,73900.0
2010-02-02 11:20:00,37.06,37.09,37.03,37.06,54600.0,22.4467,22.4648,22.4285,22.4467,54600.0
2010-02-02 11:30:00,37.06,37.08,37.02,37.04,59300.0,22.4467,22.4588,22.4224,22.4346,59300.0
2010-02-02 11:40:00,37.03,37.06,36.96,37.0,63600.0,22.4285,22.4467,22.3861,22.4103,63600.0
2010-02-02 11:50:00,37.0,37.01,36.89,36.9,63800.0,22.4103,22.4164,22.3437,22.3498,63800.0
2010-02-02 12:00:00,36.9,37.01,36.88,37.0,99400.0,22.3498,22.4164,22.3376,22.4103,99400.0
2010-02-02 12:10:00,37.0,37.02,36.95,37.01,47500.0,22.4103,22.4224,22.38,22.4164,47500.0
2010-02-02 12:20:00,37.01,37.09,37.01,37.08,43200.0,22.4164,22.4648,22.4164,22.4588,43200.0
2010-02-02 12:30:00,37.07,37.15,37.07,37.15,77100.0,22.4527,22.5012,22.4527,22.5012,77100.0
2010-02-02 12:40:00,37.15,37.15,37.11,37.14,63500.0,22.5012,22.5012,22.477,22.4951,63500.0
2010-02-02 12:50:00,37.14,37.18,37.11,37.17,85700.0,22.4951,22.5193,22.477,22.5133,85700.0
2010-02-02 13:00:00,37.17,37.18,37.11,37.15,106600.0,22.5133,22.5193,22.477,22.5012,106600.0
2010-02-02 13:10:00,37.15,37.18,37.13,37.17,77500.0,22.5012,22.5193,22.4891,22.5133,77500.0
2010-02-02 13:20:00,37.17,37.22,37.16,37.19,91400.0,22.5133,22.5436,22.5072,22.5254,91400.0
2010-02-02 13:30:00,37.22,37.22,37.14,37.19,190500.0,22.5436,22.5436,22.4951,22.5254,190500.0
2010-02-02 13:40:00,37.2,37.31,37.2,37.29,113600.0,22.5315,22.5981,22.5315,22.586,113600.0
2010-02-02 13:50:00,37.3,37.32,37.26,37.26,173400.0,22.592,22.6041,22.5678,22.5678,173400.0
2010-02-02 14:00:00,37.27,37.31,37.23,37.28,104600.0,22.5739,22.5981,22.5496,22.5799,104600.0
2010-02-02 14:10:00,37.28,37.34,37.28,37.3,215300.0,22.5799,22.6163,22.5799,22.592,215300.0
2010-02-02 14:20:00,37.29,37.31,37.23,37.25,62600.0,22.586,22.5981,22.5496,22.5617,62600.0
2010-02-02 14:30:00,37.25,37.29,37.2,37.26,96000.0,22.5617,22.586,22.5315,22.5678,96000.0
2010-02-02 14:40:00,37.27,37.35,37.25,37.29,212000.0,22.5739,22.6223,22.5617,22.586,212000.0
2010-02-02 14:50:00,37.29,37.3,37.26,37.28,141300.0,22.586,22.592,22.5678,22.5799,141300.0
2010-02-02 15:00:00,37.29,37.3,37.25,37.3,139600.0,22.586,22.592,22.5617,22.592,139600.0
2010-02-02 15:10:00,37.29,37.43,37.29,37.41,213800.0,22.586,22.6708,22.586,22.6587,213800.0
2010-02-02 15:20:00,37.41,37.45,37.31,37.33,152900.0,22.6587,22.6829,22.5981,22.6102,152900.0
2010-02-02 15:30:00,37.35,37.39,37.28,37.32,171800.0,22.6223,22.6465,22.5799,22.6041,171800.0
2010-02-02 15:40:00,37.32,37.35,37.21,37.26,213000.0,22.6041,22.6223,22.5375,22.5678,213000.0
2010-02-02 15:50:00,37.26,37.32,37.25,37.27,351200.0,22.5678,22.6041,22.5617,22.5739,351200.0
2010-02-03 09:30:00,37.13,37.23,37.0,37.12,138300.0,22.4891,22.5496,22.4103,22.483,138300.0
2010-02-03 09:40:00,37.15,37.47,37.15,37.46,183200.0,22.5012,22.695,22.5012,22.6889,183200.0
2010-02-03 09:50:00,37.46,37.46,37.28,37.31,115800.0,22.6889,22.6889,22.5799,22.5981,115800.0
2010-02-03 10:00:00,37.31,37.33,37.24,37.24,98400.0,22.5981,22.6102,22.5557,22.5557,98400.0
2010-02-03 10:10:00,37.24,37.3,37.19,37.25,111100.0,22.5557,22.592,22.5254,22.5617,111100.0
2010-02-03 10:20:00,37.25,37.31,37.2,37.2,117000.0,22.5617,22.5981,22.5315,22.5315,117000.0
2010-02-03 10:30:00,37.19,37.23,37.04,37.1,105100.0,22.5254,22.5496,22.4346,22.4709,105100.0
2010-02-03 10:40:00,37.1,37.24,37.1,37.23,104300.0,22.4709,22.5557,22.4709,22.5496,104300.0
2010-02-03 10:50:00,37.24,37.26,37.1,37.1,135000.0,22.5557,22.5678,22.4709,22.4709,135000.0
2010-02-03 11:00:00,37.1,37.23,37.07,37.21,125700.0,22.4709,22.5496,22.4527,22.5375,125700.0
2010-02-03 11:10:00,37.21,37.23,37.14,37.16,48800.0,22.5375,22.5496,22.4951,22.5072,48800.0
2010-02-03 11:20:00,37.16,37.17,37.11,37.15,96400.0,22.5072,22.5133,22.477,22.5012,96400.0
2010-02-03 11:30:00,37.14,37.18,37.08,37.12,119800.0,22.4951,22.5193,22.4588,22.483,119800.0
2010-02-03 11:40:00,37.13,37.16,37.03,37.15,105500.0,22.4891,22.5072,22.4285,22.5012,105500.0
2010-02-03 11:50:00,37.15,37.15,37.0,37.01,71900.0,22.5012,22.5012,22.4103,22.4164,71900.0
2010-02-03 12:00:00,37.0,37.09,37.0,37.05,65400.0,22.4103,22.4648,22.4103,22.4406,65400.0
2010-02-03 12:10:00,37.05,37.11,37.04,37.06,48900.0,22.4406,22.477,22.4346,22.4467,48900.0
2010-02-03 12:20:00,37.08,37.08,37.0,37.03,44900.0,22.4588,22.4588,22.4103,22.4285,44900.0
2010-02-03 12:30:00,37.03,37.15,37.02,37.13,66800.0,22.4285,22.5012,22.4224,22.4891,66800.0
2010-02-03 12:40:00,37.13,37.13,37.06,37.11,63500.0,22.4891,22.4891,22.4467,22.477,63500.0
2010-02-03 12:50:00,37.11,37.2,37.09,37.12,40100.0,22.477,22.5315,22.4648,22.483,40100.0
2010-02-03 13:00:00,37.13,37.25,37.1,37.25,79900.0,22.4891,22.5617,22.4709,22.5617,79900.0
2010-02-03 13:10:00,37.25,37.26,37.22,37.26,54200.0,22.5617,22.5678,22.5436,22.5678,54200.0
2010-02-03 13:20:00,37.26,37.26,37.17,37.21,51900.0,22.5678,22.5678,22.5133,22.5375,51900.0
2010-02-03 13:30:00,37.2,37.24,37.15,37.15,39800.0,22.5315,22.5557,22.5012,22.5012,39800.0
2010-02-03 13:40:00,37.16,37.21,37.15,37.15,49700.0,22.5072,22.5375,22.5012,22.5012,49700.0
2010-02-03 13:50:00,37.16,37.16,37.08,37.11,66200.0,22.5072,22.5072,22.4588,22.477,66200.0
2010-02-03 14:00:00,37.12,37.13,37.07,37.12,46400.0,22.483,22.4891,22.4527,22.483,46400.0
2010-02-03 14:10:00,37.11,37.16,37.1,37.1,53100.0,22.477,22.5072,22.4709,22.4709,53100.0
2010-02-03 14:20:00,37.1,37.15,37.06,37.1,84300.0,22.4709,22.5012,22.4467,22.4709,84300.0
2010-02-03 14:30:00,37.1,37.12,37.01,37.04,68600.0,22.4709,22.483,22.4164,22.4346,68600.0
2010-02-03 14:40:00,37.04,37.12,37.0,37.07,72300.0,22.4346,22.483,22.4103,22.4527,72300.0
2010-02-03 14:50:00,37.07,37.13,37.04,37.04,65500.0,22.4527,22.4891,22.4346,22.4346,65500.0
2010-02-03 15:00:00,37.05,37.06,37.0,37.02,167300.0,22.4406,22.4467,22.4103,22.4224,167300.0
2010-02-03 15:10:00,37.02,37.03,36.91,36.97,226700.0,22.4224,22.4285,22.3558,22.3922,226700.0
2010-02-03 15:20:00,36.97,37.0,36.92,36.95,139700.0,22.3922,22.4103,22.3619,22.38,139700.0
2010-02-03 15:30:00,36.94,37.01,36.94,36.99,143200.0,22.374,22.4164,22.374,22.4043,143200.0
2010-02-03 15:40:00,37.0,37.07,36.99,37.05,272700.0,22.4103,22.4527,22.4043,22.4406,272700.0
2010-02-03 15:50:00,37.04,37.09,36.98,37.02,372900.0,22.4346,22.4648,22.3982,22.4224,372900.0
2010-02-04 09:30:00,36.78,36.8,36.4,36.57,292600.0,22.2771,22.2892,22.0469,22.1499,292600.0
2010-02-04 09:40:00,36.57,36.61,36.36,36.44,231700.0,22.1499,22.1741,22.0227,22.0711,231700.0
2010-02-04 09:50:00,36.44,36.48,36.11,36.21,321400.0,22.0711,22.0954,21.8713,21.9318,321400.0
2010-02-04 10:00:00,36.21,36.33,36.21,36.23,125200.0,21.9318,22.0045,21.9318,21.9439,125200.0
2010-02-04 10:10:00,36.22,36.23,35.95,35.97,483100.0,21.9379,21.9439,21.7744,21.7865,483100.0
2010-02-04 10:20:00,35.98,36.01,35.83,35.87,311200.0,21.7925,21.8107,21.7017,21.7259,311200.0
2010-02-04 10:30:00,35.85,35.91,35.81,35.86,241100.0,21.7138,21.7501,21.6896,21.7198,241100.0
2010-02-04 10:40:00,35.85,35.86,35.8,35.85,180900.0,21.7138,21.7198,21.6835,21.7138,180900.0
2010-02-04 10:50:00,35.85,35.9,35.8,35.83,107200.0,21.7138,21.7441,21.6835,21.7017,107200.0
2010-02-04 11:00:00,35.82,35.95,35.78,35.94,105700.0,21.6956,21.7744,21.6714,21.7683,105700.0
2010-02-04 11:10:00,35.94,36.0,35.9,35.98,123200.0,21.7683,21.8046,21.7441,21.7925,123200.0
2010-02-04 11:20:00,35.98,36.0,35.91,35.99,90000.0,21.7925,21.8046,21.7501,21.7986,90000.0
2010-02-04 11:30:00,35.99,36.04,35.87,35.87,103100.0,21.7986,21.8289,21.7259,21.7259,103100.0
2010-02-04 11:40:00,35.87,35.88,35.77,35.86,146700.0,21.7259,21.732,21.6653,21.7198,146700.0
2010-02-04 11:50:00,35.85,35.92,35.83,35.89,80300.0,21.7138,21.7562,21.7017,21.738,80300.0
2010-02-04 12:00:00,35.89,36.01,35.89,36.0,52100.0,21.738,21.8107,21.738,21.8046,52100.0
2010-02-04 12:10:00,36.0,36.02,35.98,35.98,63700.0,21.8046,21.8168,21.7925,21.7925,63700.0
2010-02-04 12:20:00,35.98,36.02,35.96,35.98,44100.0,21.7925,21.8168,21.7804,21.7925,44100.0
2010-02-04 12:30:00,35.98,36.01,35.96,35.99,33300.0,21.7925,21.8107,21.7804,21.7986,33300.0
2010-02-04 12:40:00,35.99,35.99,35.8,35.81,79800.0,21.7986,21.7986,21.6835,21.6896,79800.0
2010-02-04 12:50:00,35.81,35.91,35.8,35.89,67400.0,21.6896,21.7501,21.6835,21.738,67400.0
2010-02-04 13:00:00,35.88,36.0,35.86,35.99,51800.0,21.732,21.8046,21.7198,21.7986,51800.0
2010-02-04 13:10:00,35.99,36.01,35.94,36.01,58200.0,21.7986,21.8107,21.7683,21.8107,58200.0
2010-02-04 13:20:00,36.01,36.04,35.94,36.04,40200.0,21.8107,21.8289,21.7683,21.8289,40200.0
2010-02-04 13:30:00,36.03,36.06,35.98,35.99,90900.0,21.8228,21.841,21.7925,21.7986,90900.0
2010-02-04 13:40:00,35.98,35.98,35.84,35.88,108400.0,21.7925,21.7925,21.7077,21.732,108400.0
2010-02-04 13:50:00,35.88,35.9,35.8,35.8,84700.0,21.732,21.7441,21.6835,21.6835,84700.0
2010-02-04 14:00:00,35.8,35.84,35.77,35.8,64600.0,21.6835,21.7077,21.6653,21.6835,64600.0
2010-02-04 14:10:00,35.8,35.84,35.75,35.77,94500.0,21.6835,21.7077,21.6532,21.6653,94500.0
2010-02-04 14:20:00,35.78,35.96,35.77,35.9,97500.0,21.6714,21.7804,21.6653,21.7441,97500.0
2010-02-04 14:30:00,35.9,35.97,35.89,35.96,73000.0,21.7441,21.7865,21.738,21.7804,73000.0
2010-02-04 14:40:00,35.96,35.98,35.9,35.97,134700.0,21.7804,21.7925,21.7441,21.7865,134700.0
2010-02-04 14:50:00,35.99,35.99,35.89,35.9,91000.0,21.7986,21.7986,21.738,21.7441,91000.0
2010-02-04 15:00:00,35.9,35.94,35.82,35.82,173800.0,21.7441,21.7683,21.6956,21.6956,173800.0
2010-02-04 15:10:00,35.83,35.84,35.67,35.7,212200.0,21.7017,21.7077,21.6048,21.6229,212200.0
2010-02-04 15:20:00,35.7,35.71,35.56,35.63,250200.0,21.6229,21.629,21.5381,21.5805,250200.0
2010-02-04 15:30:00,35.63,35.72,35.6,35.66,297600.0,21.5805,21.6351,21.5624,21.5987,297600.0
2010-02-04 15:40:00,35.67,35.72,35.6,35.63,251300.0,21.6048,21.6351,21.5624,21.5805,251300.0
2010-02-04 15:50:00,35.62,35.67,35.55,35.56,554900.0,21.5745,21.6048,21.5321,21.5381,554900.0
2010-02-05 09:30:00,35.65,35.7,35.16,35.41,480500.0,21.5927,21.6229,21.2959,21.4473,480500.0
2010-02-05 09:40:00,35.41,35.58,35.34,35.43,278500.0,21.4473,21.5503,21.4049,21.4594,278500.0
2010-02-05 09:50:00,35.41,35.51,35.31,35.37,208200.0,21.4473,21.5079,21.3867,21.4231,208200.0
2010-02-05 10:00:00,35.37,35.46,35.25,35.25,221400.0,21.4231,21.4776,21.3504,21.3504,221400.0
2010-02-05 10:10:00,35.25,35.35,35.18,35.24,223400.0,21.3504,21.4109,21.308,21.3443,223400.0
2010-02-05 10:20:00,35.24,35.59,35.23,35.49,239900.0,21.3443,21.5563,21.3383,21.4957,239900.0
2010-02-05 10:30:00,35.5,35.62,35.49,35.55,173500.0,21.5018,21.5745,21.4957,21.5321,173500.0
2010-02-05 10:40:00,35.55,35.66,35.48,35.5,245700.0,21.5321,21.5987,21.4897,21.5018,245700.0
2010-02-05 10:50:00,35.5,35.53,35.42,35.52,312600.0,21.5018,21.52,21.4533,21.5139,312600.0
2010-02-05 11:00:00,35.52,35.56,35.45,35.54,112400.0,21.5139,21.5381,21.4715,21.526,112400.0
2010-02-05 11:10:00,35.55,35.67,35.53,35.67,111300.0,21.5321,21.6048,21.52,21.6048,111300.0
2010-02-05 11:20:00,35.66,35.74,35.59,35.59,174500.0,21.5987,21.6472,21.5563,21.5563,174500.0
2010-02-05 11:30:00,35.59,35.64,35.53,35.54,109700.0,21.5563,21.5866,21.52,21.526,109700.0
2010-02-05 11:40:00,35.54,35.61,35.46,35.6,136300.0,21.526,21.5684,21.4776,21.5624,136300.0
2010-02-05 11:50:00,35.6,35.63,35.55,35.62,118300.0,21.5624,21.5805,21.5321,21.5745,118300.0
2010-02-05 12:00:00,35.62,35.74,35.62,35.71,115900.0,21.5745,21.6472,21.5745,21.629,115900.0
2010-02-05 12:10:00,35.71,35.78,35.66,35.75,98300.0,21.629,21.6714,21.5987,21.6532,98300.0
2010-02-05 12:20:00,35.76,35.81,35.68,35.72,101300.0,21.6593,21.6896,21.6108,21.6351,101300.0
2010-02-05 12:30:00,35.71,35.75,35.63,35.63,54500.0,21.629,21.6532,21.5805,21.5805,54500.0
2010-02-05 12:40:00,35.63,35.67,35.58,35.67,100100.0,21.5805,21.6048,21.5503,21.6048,100100.0
2010-02-05 12:50:00,35.68,35.77,35.59,35.75,97700.0,21.6108,21.6653,21.5563,21.6532,97700.0
2010-02-05 13:00:00,35.75,35.76,35.58,35.59,107800.0,21.6532,21.6593,21.5503,21.5563,107800.0
2010-02-05 13:10:00,35.59,35.62,35.54,35.58,134500.0,21.5563,21.5745,21.526,21.5503,134500.0
2010-02-05 13:20:00,35.58,35.58,35.47,35.51,71800.0,21.5503,21.5503,21.4836,21.5079,71800.0
2010-02-05 13:30:00,35.52,35.53,35.33,35.33,118600.0,21.5139,21.52,21.3988,21.3988,118600.0
2010-02-05 13:40:00,35.34,35.35,35.22,35.31,161600.0,21.4049,21.4109,21.3322,21.3867,161600.0
2010-02-05 13:50:00,35.31,35.33,35.21,35.23,79200.0,21.3867,21.3988,21.3262,21.3383,79200.0
2010-02-05 14:00:00,35.23,35.35,35.23,35.32,73200.0,21.3383,21.4109,21.3383,21.3928,73200.0
2010-02-05 14:10:00,35.31,35.43,35.25,35.42,68800.0,21.3867,21.4594,21.3504,21.4533,68800.0
2010-02-05 14:20:00,35.42,35.46,35.38,35.44,92100.0,21.4533,21.4776,21.4291,21.4655,92100.0
2010-02-05 14:30:00,35.44,35.45,35.32,35.36,106100.0,21.4655,21.4715,21.3928,21.417,106100.0
2010-02-05 14:40:00,35.36,35.4,35.27,35.38,103100.0,21.417,21.4412,21.3625,21.4291,103100.0
2010-02-05 14:50:00,35.38,35.4,35.32,35.35,102600.0,21.4291,21.4412,21.3928,21.4109,102600.0
2010-02-05 15:00:00,35.35,35.71,35.35,35.7,324600.0,21.4109,21.629,21.4109,21.6229,324600.0
2010-02-05 15:10:00,35.7,35.83,35.62,35.73,228200.0,21.6229,21.7017,21.5745,21.6411,228200.0
2010-02-05 15:20:00,35.73,35.79,35.6,35.68,275500.0,21.6411,21.6774,21.5624,21.6108,275500.0
2010-02-05 15:30:00,35.69,35.83,35.65,35.75,251700.0,21.6169,21.7017,21.5927,21.6532,251700.0
2010-02-05 15:40:00,35.76,35.85,35.68,35.68,340200.0,21.6593,21.7138,21.6108,21.6108,340200.0
2010-02-05 15:50:00,35.68,35.85,35.68,35.79,469900.0,21.6108,21.7138,21.6108,21.6774,469900.0
2010-02-08 09:30:00,35.82,35.9,35.58,35.89,111700.0,21.6956,21.7441,21.5503,21.738,111700.0
2010-02-08 09:40:00,35.89,35.97,35.75,35.76,174100.0,21.738,21.7865,21.6532,21.6593,174100.0
2010-02-08 09:50:00,35.77,35.94,35.7,35.89,121900.0,21.6653,21.7683,21.6229,21.738,121900.0
2010-02-08 10:00:00,35.9,36.09,35.89,36.03,184500.0,21.7441,21.8592,21.738,21.8228,184500.0
2010-02-08 10:10:00,36.03,36.14,36.02,36.02,137400.0,21.8228,21.8894,21.8168,21.8168,137400.0
2010-02-08 10:20:00,36.03,36.09,35.92,36.0,111900.0,21.8228,21.8592,21.7562,21.8046,111900.0
2010-02-08 10:30:00,36.0,36.07,35.96,35.99,128400.0,21.8046,21.847,21.7804,21.7986,128400.0
2010-02-08 10:40:00,35.99,36.0,35.93,35.98,113000.0,21.7986,21.8046,21.7622,21.7925,113000.0
2010-02-08 10:50:00,35.98,36.06,35.97,36.06,84700.0,21.7925,21.841,21.7865,21.841,84700.0
2010-02-08 11:00:00,36.06,36.1,36.02,36.06,78900.0,21.841,21.8652,21.8168,21.841,78900.0
2010-02-08 11:10:00,36.07,36.2,36.06,36.19,129000.0,21.847,21.9258,21.841,21.9197,129000.0
2010-02-08 11:20:00,36.18,36.24,36.18,36.18,142500.0,21.9137,21.95,21.9137,21.9137,142500.0
2010-02-08 11:30:00,36.18,36.21,36.03,36.05,111300.0,21.9137,21.9318,21.8228,21.8349,111300.0
2010-02-08 11:40:00,36.05,36.15,36.04,36.13,53700.0,21.8349,21.8955,21.8289,21.8834,53700.0
2010-02-08 11:50:00,36.12,36.13,36.03,36.05,40700.0,21.8773,21.8834,21.8228,21.8349,40700.0
2010-02-08 12:00:00,36.05,36.07,35.96,36.0,58300.0,21.8349,21.847,21.7804,21.8046,58300.0
2010-02-08 12:10:00,36.01,36.1,35.93,36.06,57500.0,21.8107,21.8652,21.7622,21.841,57500.0
2010-02-08 12:20:00,36.05,36.17,36.05,36.17,95300.0,21.8349,21.9076,21.8349,21.9076,95300.0
2010-02-08 12:30:00,36.17,36.2,36.13,36.17,115800.0,21.9076,21.9258,21.8834,21.9076,115800.0
2010-02-08 12:40:00,36.17,36.18,36.11,36.11,68500.0,21.9076,21.9137,21.8713,21.8713,68500.0
2010-02-08 12:50:00,36.11,36.16,36.11,36.11,45700.0,21.8713,21.9016,21.8713,21.8713,45700.0
2010-02-08 13:00:00,36.11,36.13,35.99,36.0,84100.0,21.8713,21.8834,21.7986,21.8046,84100.0
2010-02-08 13:10:00,36.0,36.01,35.93,35.97,100500.0,21.8046,21.8107,21.7622,21.7865,100500.0
2010-02-08 13:20:00,35.98,36.01,35.93,35.93,48200.0,21.7925,21.8107,21.7622,21.7622,48200.0
2010-02-08 13:30:00,35.93,35.94,35.87,35.89,65300.0,21.7622,21.7683,21.7259,21.738,65300.0
2010-02-08 13:40:00,35.89,35.92,35.79,35.79,78400.0,21.738,21.7562,21.6774,21.6774,78400.0
2010-02-08 13:50:00,35.79,35.9,35.79,35.88,51000.0,21.6774,21.7441,21.6774,21.732,51000.0
2010-02-08 14:00:00,35.88,35.95,35.88,35.93,87700.0,21.732,21.7744,21.732,21.7622,87700.0
2010-02-08 14:10:00,35.93,35.98,35.89,35.93,84700.0,21.7622,21.7925,21.738,21.7622,84700.0
2010-02-08 14:20:00,35.93,35.95,35.9,35.94,65000.0,21.7622,21.7744,21.7441,21.7683,65000.0
2010-02-08 14:30:00,35.95,35.97,35.81,35.81,58800.0,21.7744,21.7865,21.6896,21.6896,58800.0
2010-02-08 14:40:00,35.81,35.89,35.79,35.88,52200.0,21.6896,21.738,21.6774,21.732,52200.0
2010-02-08 14:50:00,35.87,35.92,35.77,35.78,59000.0,21.7259,21.7562,21.6653,21.6714,59000.0
2010-02-08 15:00:00,35.78,35.83,35.72,35.8,72600.0,21.6714,21.7017,21.6351,21.6835,72600.0
2010-02-08 15:10:00,35.81,35.81,35.65,35.65,100600.0,21.6896,21.6896,21.5927,21.5927,100600.0
2010-02-08 15:20:00,35.65,35.74,35.6,35.69,198600.0,21.5927,21.6472,21.5624,21.6169,198600.0
2010-02-08 15:30:00,35.69,35.7,35.64,35.64,145600.0,21.6169,21.6229,21.5866,21.5866,145600.0
2010-02-08 15:40:00,35.64,35.65,35.5,35.51,292400.0,21.5866,21.5927,21.5018,21.5079,292400.0
2010-02-08 15:50:00,35.51,35.56,35.49,35.5,566300.0,21.5079,21.5381,21.4957,21.5018,566300.0
2010-02-09 09:30:00,35.72,35.93,35.72,35.78,170300.0,21.6351,21.7622,21.6351,21.6714,170300.0
2010-02-09 09:40:00,35.79,35.81,35.7,35.72,139000.0,21.6774,21.6896,21.6229,21.6351,139000.0
2010-02-09 09:50:00,35.72,35.95,35.71,35.8,137600.0,21.6351,21.7744,21.629,21.6835,137600.0
2010-02-09 10:00:00,35.81,35.9,35.74,35.87,121800.0,21.6896,21.7441,21.6472,21.7259,121800.0
2010-02-09 10:10:00,35.88,36.05,35.86,36.01,168100.0,21.732,21.8349,21.7198,21.8107,168100.0
2010-02-09 10:20:00,36.0,36.01,35.84,35.85,89900.0,21.8046,21.8107,21.7077,21.7138,89900.0
2010-02-09 10:30:00,35.85,35.88,35.8,35.83,59000.0,21.7138,21.732,21.6835,21.7017,59000.0
2010-02-09 10:40:00,35.84,35.95,35.82,35.95,110500.0,21.7077,21.7744,21.6956,21.7744,110500.0
2010-02-09 10:50:00,35.96,35.97,35.92,35.93,78300.0,21.7804,21.7865,21.7562,21.7622,78300.0
2010-02-09 11:00:00,35.92,35.92,35.83,35.85,145800.0,21.7562,21.7562,21.7017,21.7138,145800.0
2010-02-09 11:10:00,35.85,35.9,35.84,35.88,131400.0,21.7138,21.7441,21.7077,21.732,131400.0
2010-02-09 11:20:00,35.88,35.89,35.82,35.84,78600.0,21.732,21.738,21.6956,21.7077,78600.0
2010-02-09 11:30:00,35.84,36.08,35.8,36.0,199600.0,21.7077,21.8531,21.6835,21.8046,199600.0
2010-02-09 11:40:00,36.01,36.03,35.89,35.97,117200.0,21.8107,21.8228,21.738,21.7865,117200.0
2010-02-09 11:50:00,35.96,36.07,35.92,35.94,109100.0,21.7804,21.847,21.7562,21.7683,109100.0
2010-02-09 12:00:00,35.94,36.21,35.93,36.19,211200.0,21.7683,21.9318,21.7622,21.9197,211200.0
2010-02-09 12:10:00,36.18,36.29,36.15,36.27,117800.0,21.9137,21.9803,21.8955,21.9682,117800.0
2010-02-09 12:20:00,36.27,36.31,36.21,36.31,178700.0,21.9682,21.9924,21.9318,21.9924,178700.0
2010-02-09 12:30:00,36.31,36.33,36.18,36.2,90300.0,21.9924,22.0045,21.9137,21.9258,90300.0
2010-02-09 12:40:00,36.19,36.22,35.98,36.01,287200.0,21.9197,21.9379,21.7925,21.8107,287200.0
2010-02-09 12:50:00,36.02,36.09,35.99,36.07,87600.0,21.8168,21.8592,21.7986,21.847,87600.0
2010-02-09 13:00:00,36.08,36.18,36.07,36.15,77400.0,21.8531,21.9137,21.847,21.8955,77400.0
2010-02-09 13:10:00,36.16,36.16,36.07,36.08,28100.0,21.9016,21.9016,21.847,21.8531,28100.0
2010-02-09 13:20:00,36.08,36.15,36.04,36.08,40600.0,21.8531,21.8955,21.8289,21.8531,40600.0
2010-02-09 13:30:00,36.08,36.08,36.0,36.02,95200.0,21.8531,21.8531,21.8046,21.8168,95200.0
2010-02-09 13:40:00,36.02,36.15,35.96,36.09,54700.0,21.8168,21.8955,21.7804,21.8592,54700.0
2010-02-09 13:50:00,36.07,36.14,36.04,36.13,40500.0,21.847,21.8894,21.8289,21.8834,40500.0
2010-02-09 14:00:00,36.14,36.16,36.05,36.06,83500.0,21.8894,21.9016,21.8349,21.841,83500.0
2010-02-09 14:10:00,36.06,36.07,36.0,36.0,70400.0,21.841,21.847,21.8046,21.8046,70400.0
2010-02-09 14:20:00,36.0,36.06,35.99,36.04,36800.0,21.8046,21.841,21.7986,21.8289,36800.0
2010-02-09 14:30:00,36.05,36.13,36.03,36.04,70300.0,21.8349,21.8834,21.8228,21.8289,70300.0
2010-02-09 14:40:00,36.04,36.06,35.99,36.03,107600.0,21.8289,21.841,21.7986,21.8228,107600.0
2010-02-09 14:50:00,36.04,36.08,35.96,35.99,195100.0,21.8289,21.8531,21.7804,21.7986,195100.0
2010-02-09 15:00:00,35.98,36.09,35.96,35.99,150600.0,21.7925,21.8592,21.7804,21.7986,150600.0
2010-02-09 15:10:00,35.99,36.04,35.94,36.02,139600.0,21.7986,21.8289,21.7683,21.8168,139600.0
2010-02-09 15:20:00,36.02,36.06,36.0,36.03,170400.0,21.8168,21.841,21.8046,21.8228,170400.0
2010-02-09 15:30:00,36.04,36.06,35.94,36.0,288000.0,21.8289,21.841,21.7683,21.8046,288000.0
2010-02-09 15:40:00,36.0,36.02,35.97,36.0,300400.0,21.8046,21.8168,21.7865,21.8046,300400.0
2010-02-09 15:50:00,36.01,36.01,35.9,35.97,369400.0,21.8107,21.8107,21.7441,21.7865,369400.0
2010-02-10 09:30:00,35.9,36.02,35.77,35.78,100900.0,21.7441,21.8168,21.6653,21.6714,100900.0
2010-02-10 09:40:00,35.78,35.88,35.73,35.87,254400.0,21.6714,21.732,21.6411,21.7259,254400.0
2010-02-10 09:50:00,35.87,35.89,35.79,35.8,147700.0,21.7259,21.738,21.6774,21.6835,147700.0
2010-02-10 10:00:00,35.8,35.82,35.7,35.75,182200.0,21.6835,21.6956,21.6229,21.6532,182200.0
2010-02-10 10:10:00,35.75,35.75,35.66,35.69,184700.0,21.6532,21.6532,21.5987,21.6169,184700.0
2010-02-10 10:20:00,35.69,35.77,35.66,35.76,144100.0,21.6169,21.6653,21.5987,21.6593,144100.0
2010-02-10 10:30:00,35.76,35.81,35.69,35.72,98300.0,21.6593,21.6896,21.6169,21.6351,98300.0
2010-02-10 10:40:00,35.73,35.78,35.69,35.72,86700.0,21.6411,21.6714,21.6169,21.6351,86700.0
2010-02-10 10:50:00,35.72,35.82,35.69,35.7,123700.0,21.6351,21.6956,21.6169,21.6229,123700.0
2010-02-10 11:00:00,35.71,35.71,35.65,35.69,95100.0,21.629,21.629,21.5927,21.6169,95100.0
2010-02-10 11:10:00,35.7,35.75,35.65,35.74,516500.0,21.6229,21.6532,21.5927,21.6472,516500.0
2010-02-10 11:20:00,35.74,35.95,35.73,35.93,126800.0,21.6472,21.7744,21.6411,21.7622,126800.0
2010-02-10 11:30:00,35.93,35.98,35.82,35.82,54000.0,21.7622,21.7925,21.6956,21.6956,54000.0
2010-02-10 11:40:00,35.83,35.83,35.71,35.73,87700.0,21.7017,21.7017,21.629,21.6411,87700.0
2010-02-10 11:50:00,35.73,35.75,35.65,35.68,116300.0,21.6411,21.6532,21.5927,21.6108,116300.0
2010-02-10 12:00:00,35.68,35.75,35.64,35.74,122200.0,21.6108,21.6532,21.5866,21.6472,122200.0
2010-02-10 12:10:00,35.75,35.79,35.62,35.69,101100.0,21.6532,21.6774,21.5745,21.6169,101100.0
2010-02-10 12:20:00,35.69,35.74,35.63,35.66,194000.0,21.6169,21.6472,21.5805,21.5987,194000.0
2010-02-10 12:30:00,35.67,35.72,35.62,35.66,92500.0,21.6048,21.6351,21.5745,21.5987,92500.0
2010-02-10 12:40:00,35.66,35.7,35.64,35.65,69200.0,21.5987,21.6229,21.5866,21.5927,69200.0
2010-02-10 12:50:00,35.64,35.64,35.58,35.6,79700.0,21.5866,21.5866,21.5503,21.5624,79700.0
2010-02-10 13:00:00,35.59,35.65,35.56,35.62,157200.0,21.5563,21.5927,21.5381,21.5745,157200.0
2010-02-10 13:10:00,35.61,35.7,35.58,35.59,92600.0,21.5684,21.6229,21.5503,21.5563,92600.0
2010-02-10 13:20:00,35.59,35.7,35.55,35.69,140200.0,21.5563,21.6229,21.5321,21.6169,140200.0
2010-02-10 13:30:00,35.7,35.71,35.6,35.61,150400.0,21.6229,21.629,21.5624,21.5684,150400.0
2010-02-10 13:40:00,35.61,35.63,35.5,35.51,154400.0,21.5684,21.5805,21.5018,21.5079,154400.0
2010-02-10 13:50:00,35.5,35.51,35.43,35.44,183500.0,21.5018,21.5079,21.4594,21.4655,183500.0
2010-02-10 14:00:00,35.45,35.46,35.37,35.42,353900.0,21.4715,21.4776,21.4231,21.4533,353900.0
2010-02-10 14:10:00,35.42,35.53,35.39,35.5,168700.0,21.4533,21.52,21.4352,21.5018,168700.0
2010-02-10 14:20:00,35.5,35.55,35.46,35.5,112300.0,21.5018,21.5321,21.4776,21.5018,112300.0
2010-02-10 14:30:00,35.49,35.5,35.41,35.45,108100.0,21.4957,21.5018,21.4473,21.4715,108100.0
2010-02-10 14:40:00,35.45,35.51,35.44,35.49,110100.0,21.4715,21.5079,21.4655,21.4957,110100.0
2010-02-10 14:50:00,35.49,35.52,35.42,35.47,158900.0,21.4957,21.5139,21.4533,21.4836,158900.0
2010-02-10 15:00:00,35.47,35.52,35.46,35.5,151700.0,21.4836,21.5139,21.4776,21.5018,151700.0
2010-02-10 15:10:00,35.51,35.55,35.46,35.48,116400.0,21.5079,21.5321,21.4776,21.4897,116400.0
2010-02-10 15:20:00,35.48,35.57,35.44,35.53,156100.0,21.4897,21.5442,21.4655,21.52,156100.0
2010-02-10 15:30:00,35.53,35.54,35.37,35.4,224700.0,21.52,21.526,21.4231,21.4412,224700.0
2010-02-10 15:40:00,35.39,35.44,35.35,35.39,288400.0,21.4352,21.4655,21.4109,21.4352,288400.0
2010-02-10 15:50:00,35.39,35.43,35.37,35.41,385200.0,21.4352,21.4594,21.4231,21.4473,385200.0
2010-02-11 09:30:00,35.53,35.53,35.16,35.33,135100.0,21.52,21.52,21.2959,21.3988,135100.0
2010-02-11 09:40:00,35.33,35.34,35.19,35.33,136800.0,21.3988,21.4049,21.314,21.3988,136800.0
2010-02-11 09:50:00,35.34,35.5,35.3,35.48,137700.0,21.4049,21.5018,21.3807,21.4897,137700.0
2010-02-11 10:00:00,35.47,35.5,35.37,35.45,89800.0,21.4836,21.5018,21.4231,21.4715,89800.0
2010-02-11 10:10:00,35.45,35.57,35.44,35.45,96300.0,21.4715,21.5442,21.4655,21.4715,96300.0
2010-02-11 10:20:00,35.45,35.49,35.39,35.46,121800.0,21.4715,21.4957,21.4352,21.4776,121800.0
2010-02-11 10:30:00,35.45,35.45,35.29,35.41,85300.0,21.4715,21.4715,21.3746,21.4473,85300.0
2010-02-11 10:40:00,35.42,35.48,35.35,35.42,78400.0,21.4533,21.4897,21.4109,21.4533,78400.0
2010-02-11 10:50:00,35.42,35.43,35.34,35.38,118600.0,21.4533,21.4594,21.4049,21.4291,118600.0
2010-02-11 11:00:00,35.37,35.43,35.35,35.38,95400.0,21.4231,21.4594,21.4109,21.4291,95400.0
2010-02-11 11:10:00,35.39,35.48,35.39,35.41,60400.0,21.4352,21.4897,21.4352,21.4473,60400.0
2010-02-11 11:20:00,35.42,35.59,35.42,35.52,121300.0,21.4533,21.5563,21.4533,21.5139,121300.0
2010-02-11 11:30:00,35.52,35.53,35.44,35.48,103500.0,21.5139,21.52,21.4655,21.4897,103500.0
2010-02-11 11:40:00,35.48,35.67,35.46,35.65,134700.0,21.4897,21.6048,21.4776,21.5927,134700.0
2010-02-11 11:50:00,35.66,35.7,35.61,35.65,95700.0,21.5987,21.6229,21.5684,21.5927,95700.0
2010-02-11 12:00:00,35.67,35.67,35.6,35.65,54500.0,21.6048,21.6048,21.5624,21.5927,54500.0
2010-02-11 12:10:00,35.64,35.67,35.58,35.6,103400.0,21.5866,21.6048,21.5503,21.5624,103400.0
2010-02-11 12:20:00,35.61,35.63,35.53,35.53,64800.0,21.5684,21.5805,21.52,21.52,64800.0
2010-02-11 12:30:00,35.53,35.56,35.49,35.55,73500.0,21.52,21.5381,21.4957,21.5321,73500.0
2010-02-11 12:40:00,35.54,35.57,35.5,35.52,110800.0,21.526,21.5442,21.5018,21.5139,110800.0
2010-02-11 12:50:00,35.53,35.58,35.53,35.56,100100.0,21.52,21.5503,21.52,21.5381,100100.0
2010-02-11 13:00:00,35.56,35.57,35.53,35.53,68800.0,21.5381,21.5442,21.52,21.52,68800.0
2010-02-11 13:10:00,35.52,35.6,35.52,35.59,58400.0,21.5139,21.5624,21.5139,21.5563,58400.0
2010-02-11 13:20:00,35.59,35.62,35.55,35.56,135300.0,21.5563,21.5745,21.5321,21.5381,135300.0
2010-02-11 13:30:00,35.56,35.58,35.53,35.53,97400.0,21.5381,21.5503,21.52,21.52,97400.0
2010-02-11 13:40:00,35.53,35.61,35.53,35.58,230400.0,21.52,21.5684,21.52,21.5503,230400.0
2010-02-11 13:50:00,35.58,35.69,35.57,35.66,292800.0,21.5503,21.6169,21.5442,21.5987,292800.0
2010-02-11 14:00:00,35.67,35.75,35.61,35.62,263200.0,21.6048,21.6532,21.5684,21.5745,263200.0
2010-02-11 14:10:00,35.62,35.66,35.55,35.6,201500.0,21.5745,21.5987,21.5321,21.5624,201500.0
2010-02-11 14:20:00,35.6,35.68,35.6,35.68,195800.0,21.5624,21.6108,21.5624,21.6108,195800.0
2010-02-11 14:30:00,35.68,35.69,35.61,35.63,103100.0,21.6108,21.6169,21.5684,21.5805,103100.0
2010-02-11 14:40:00,35.63,35.67,35.62,35.62,103100.0,21.5805,21.6048,21.5745,21.5745,103100.0
2010-02-11 14:50:00,35.62,35.65,35.59,35.65,128000.0,21.5745,21.5927,21.5563,21.5927,128000.0
2010-02-11 15:00:00,35.65,35.66,35.59,35.64,135900.0,21.5927,21.5987,21.5563,21.5866,135900.0
2010-02-11 15:10:00,35.63,35.67,35.61,35.62,104700.0,21.5805,21.6048,21.5684,21.5745,104700.0
2010-02-11 15:20:00,35.61,35.63,35.57,35.61,96700.0,21.5684,21.5805,21.5442,21.5684,96700.0
2010-02-11 15:30:00,35.61,35.66,35.58,35.59,142600.0,21.5684,21.5987,21.5503,21.5563,142600.0
2010-02-11 15:40:00,35.59,35.67,35.59,35.61,148200.0,21.5563,21.6048,21.5563,21.5684,148200.0
2010-02-11 15:50:00,35.6,35.68,35.59,35.63,562300.0,21.5624,21.6108,21.5563,21.5805,562300.0
2010-02-12 09:30:00,35.44,35.44,35.01,35.15,237000.0,21.4655,21.4655,21.205,21.2898,237000.0
2010-02-12 09:40:00,35.14,35.18,35.07,35.17,232400.0,21.2838,21.308,21.2414,21.3019,232400.0
2010-02-12 09:50:00,35.18,35.33,35.1,35.31,213600.0,21.308,21.3988,21.2595,21.3867,213600.0
2010-02-12 10:00:00,35.31,35.39,35.17,35.39,144200.0,21.3867,21.4352,21.3019,21.4352,144200.0
2010-02-12 10:10:00,35.39,35.45,35.31,35.36,90800.0,21.4352,21.4715,21.3867,21.417,90800.0
2010-02-12 10:20:00,35.36,35.39,35.3,35.36,75000.0,21.417,21.4352,21.3807,21.417,75000.0
2010-02-12 10:30:00,35.36,35.48,35.28,35.3,73100.0,21.417,21.4897,21.3685,21.3807,73100.0
2010-02-12 10:40:00,35.3,35.45,35.26,35.44,123500.0,21.3807,21.4715,21.3564,21.4655,123500.0
2010-02-12 10:50:00,35.44,35.54,35.37,35.52,118500.0,21.4655,21.526,21.4231,21.5139,118500.0
2010-02-12 11:00:00,35.52,35.54,35.42,35.45,122400.0,21.5139,21.526,21.4533,21.4715,122400.0
2010-02-12 11:10:00,35.45,35.53,35.4,35.49,54800.0,21.4715,21.52,21.4412,21.4957,54800.0
2010-02-12 11:20:00,35.5,35.6,35.5,35.55,55400.0,21.5018,21.5624,21.5018,21.5321,55400.0
2010-02-12 11:30:00,35.55,35.65,35.55,35.65,92700.0,21.5321,21.5927,21.5321,21.5927,92700.0
2010-02-12 11:40:00,35.64,35.69,35.62,35.65,64900.0,21.5866,21.6169,21.5745,21.5927,64900.0
2010-02-12 11:50:00,35.65,35.7,35.6,35.69,71300.0,21.5927,21.6229,21.5624,21.6169,71300.0
2010-02-12 12:00:00,35.68,35.72,35.65,35.71,82100.0,21.6108,21.6351,21.5927,21.629,82100.0
2010-02-12 12:10:00,35.71,35.88,35.69,35.82,155500.0,21.629,21.732,21.6169,21.6956,155500.0
2010-02-12 12:20:00,35.82,35.87,35.8,35.84,80200.0,21.6956,21.7259,21.6835,21.7077,80200.0
2010-02-12 12:30:00,35.85,35.88,35.78,35.82,86100.0,21.7138,21.732,21.6714,21.6956,86100.0
2010-02-12 12:40:00,35.81,35.84,35.76,35.79,84500.0,21.6896,21.7077,21.6593,21.6774,84500.0
2010-02-12 12:50:00,35.8,35.82,35.73,35.76,71100.0,21.6835,21.6956,21.6411,21.6593,71100.0
2010-02-12 13:00:00,35.76,35.77,35.7,35.71,32900.0,21.6593,21.6653,21.6229,21.629,32900.0
2010-02-12 13:10:00,35.71,35.72,35.58,35.66,81400.0,21.629,21.6351,21.5503,21.5987,81400.0
2010-02-12 13:20:00,35.66,35.67,35.6,35.63,79200.0,21.5987,21.6048,21.5624,21.5805,79200.0
2010-02-12 13:30:00,35.62,35.64,35.55,35.6,80000.0,21.5745,21.5866,21.5321,21.5624,80000.0
2010-02-12 13:40:00,35.6,35.71,35.59,35.67,51500.0,21.5624,21.629,21.5563,21.6048,51500.0
2010-02-12 13:50:00,35.68,35.71,35.65,35.7,56100.0,21.6108,21.629,21.5927,21.6229,56100.0
2010-02-12 14:00:00,35.7,35.72,35.67,35.71,33400.0,21.6229,21.6351,21.6048,21.629,33400.0
2010-02-12 14:10:00,35.72,35.82,35.72,35.8,86700.0,21.6351,21.6956,21.6351,21.6835,86700.0
2010-02-12 14:20:00,35.81,35.91,35.81,35.89,150300.0,21.6896,21.7501,21.6896,21.738,150300.0
2010-02-12 14:30:00,35.88,35.96,35.86,35.95,127100.0,21.732,21.7804,21.7198,21.7744,127100.0
2010-02-12 14:40:00,35.94,35.94,35.88,35.9,49200.0,21.7683,21.7683,21.732,21.7441,49200.0
2010-02-12 14:50:00,35.9,35.94,35.86,35.87,89900.0,21.7441,21.7683,21.7198,21.7259,89900.0
2010-02-12 15:00:00,35.87,35.87,35.74,35.8,144200.0,21.7259,21.7259,21.6472,21.6835,144200.0
2010-02-12 15:10:00,35.8,35.8,35.67,35.68,137300.0,21.6835,21.6835,21.6048,21.6108,137300.0
2010-02-12 15:20:00,35.69,35.71,35.64,35.64,168400.0,21.6169,21.629,21.5866,21.5866,168400.0
2010-02-12 15:30:00,35.65,35.67,35.54,35.59,374200.0,21.5927,21.6048,21.526,21.5563,374200.0
2010-02-12 15:40:00,35.58,35.71,35.55,35.71,210200.0,21.5503,21.629,21.5321,21.629,210200.0
2010-02-12 15:50:00,35.71,35.81,35.67,35.77,414100.0,21.629,21.6896,21.6048,21.6653,414100.0
2010-02-16 09:30:00,35.9,36.12,35.9,36.11,133100.0,21.7441,21.8773,21.7441,21.8713,133100.0
2010-02-16 09:40:00,36.11,36.12,35.78,35.88,183000.0,21.8713,21.8773,21.6714,21.732,183000.0
2010-02-16 09:50:00,35.88,36.04,35.87,36.03,182900.0,21.732,21.8289,21.7259,21.8228,182900.0
2010-02-16 10:00:00,36.03,36.17,36.03,36.08,197500.0,21.8228,21.9076,21.8228,21.8531,197500.0
2010-02-16 10:10:00,36.07,36.27,36.07,36.27,123200.0,21.847,21.9682,21.847,21.9682,123200.0
2010-02-16 10:20:00,36.26,36.3,36.16,36.19,172800.0,21.9621,21.9863,21.9016,21.9197,172800.0
2010-02-16 10:30:00,36.19,36.24,36.15,36.22,110600.0,21.9197,21.95,21.8955,21.9379,110600.0
2010-02-16 10:40:00,36.23,36.28,36.21,36.22,131300.0,21.9439,21.9742,21.9318,21.9379,131300.0
2010-02-16 10:50:00,36.21,36.22,36.13,36.14,124500.0,21.9318,21.9379,21.8834,21.8894,124500.0
2010-02-16 11:00:00,36.14,36.14,36.08,36.12,108700.0,21.8894,21.8894,21.8531,21.8773,108700.0
2010-02-16 11:10:00,36.13,36.18,36.08,36.17,97900.0,21.8834,21.9137,21.8531,21.9076,97900.0
2010-02-16 11:20:00,36.17,36.24,36.16,36.2,114600.0,21.9076,21.95,21.9016,21.9258,114600.0
2010-02-16 11:30:00,36.21,36.23,36.17,36.17,77100.0,21.9318,21.9439,21.9076,21.9076,77100.0
2010-02-16 11:40:00,36.17,36.25,36.17,36.2,101400.0,21.9076,21.9561,21.9076,21.9258,101400.0
2010-02-16 11:50:00,36.2,36.24,36.19,36.24,55000.0,21.9258,21.95,21.9197,21.95,55000.0
2010-02-16 12:00:00,36.24,36.24,36.21,36.22,80500.0,21.95,21.95,21.9318,21.9379,80500.0
2010-02-16 12:10:00,36.21,36.29,36.18,36.26,122300.0,21.9318,21.9803,21.9137,21.9621,122300.0
2010-02-16 12:20:00,36.27,36.27,36.22,36.24,65500.0,21.9682,21.9682,21.9379,21.95,65500.0
2010-02-16 12:30:00,36.23,36.24,36.22,36.22,46200.0,21.9439,21.95,21.9379,21.9379,46200.0
2010-02-16 12:40:00,36.22,36.27,36.2,36.24,91000.0,21.9379,21.9682,21.9258,21.95,91000.0
2010-02-16 12:50:00,36.24,36.24,36.16,36.22,102800.0,21.95,21.95,21.9016,21.9379,102800.0
2010-02-16 13:00:00,36.22,36.3,36.2,36.27,179200.0,21.9379,21.9863,21.9258,21.9682,179200.0
2010-02-16 13:10:00,36.26,36.29,36.21,36.22,42400.0,21.9621,21.9803,21.9318,21.9379,42400.0
2010-02-16 13:20:00,36.23,36.25,36.19,36.21,66000.0,21.9439,21.9561,21.9197,21.9318,66000.0
2010-02-16 13:30:00,36.22,36.22,36.15,36.15,114700.0,21.9379,21.9379,21.8955,21.8955,114700.0
2010-02-16 13:40:00,36.15,36.18,36.15,36.15,44300.0,21.8955,21.9137,21.8955,21.8955,44300.0
2010-02-16 13:50:00,36.15,36.16,36.13,36.14,47000.0,21.8955,21.9016,21.8834,21.8894,47000.0
2010-02-16 14:00:00,36.13,36.15,36.11,36.13,60600.0,21.8834,21.8955,21.8713,21.8834,60600.0
2010-02-16 14:10:00,36.13,36.19,36.13,36.16,37200.0,21.8834,21.9197,21.8834,21.9016,37200.0
2010-02-16 14:20:00,36.17,36.24,36.16,36.24,100700.0,21.9076,21.95,21.9016,21.95,100700.0
2010-02-16 14:30:00,36.24,36.24,36.11,36.13,69800.0,21.95,21.95,21.8713,21.8834,69800.0
2010-02-16 14:40:00,36.12,36.18,36.12,36.14,46700.0,21.8773,21.9137,21.8773,21.8894,46700.0
2010-02-16 14:50:00,36.15,36.19,36.13,36.18,238500.0,21.8955,21.9197,21.8834,21.9137,238500.0
2010-02-16 15:00:00,36.18,36.28,36.18,36.27,96300.0,21.9137,21.9742,21.9137,21.9682,96300.0
2010-02-16 15:10:00,36.26,36.29,36.26,36.29,79500.0,21.9621,21.9803,21.9621,21.9803,79500.0
2010-02-16 15:20:00,36.29,36.31,36.27,36.29,78100.0,21.9803,21.9924,21.9682,21.9803,78100.0
2010-02-16 15:30:00,36.29,36.41,36.29,36.35,166500.0,21.9803,22.053,21.9803,22.0166,166500.0
2010-02-16 15:40:00,36.35,36.45,36.35,36.45,213100.0,22.0166,22.0772,22.0166,22.0772,213100.0
2010-02-16 15:50:00,36.45,36.45,36.35,36.42,323400.0,22.0772,22.0772,22.0166,22.059,323400.0
2010-02-17 09:30:00,36.46,36.82,36.43,36.79,340800.0,22.0833,22.3013,22.0651,22.2831,340800.0
2010-02-17 09:40:00,36.78,36.84,36.66,36.78,464500.0,22.2771,22.3134,22.2044,22.2771,464500.0
2010-02-17 09:50:00,36.81,36.81,36.63,36.69,196200.0,22.2952,22.2952,22.1862,22.2226,196200.0
2010-02-17 10:00:00,36.69,36.72,36.6,36.62,156000.0,22.2226,22.2407,22.1681,22.1802,156000.0
2010-02-17 10:10:00,36.63,36.64,36.5,36.52,189300.0,22.1862,22.1923,22.1075,22.1196,189300.0
2010-02-17 10:20:00,36.52,36.6,36.31,36.31,307500.0,22.1196,22.1681,21.9924,21.9924,307500.0
2010-02-17 10:30:00,36.32,36.51,36.31,36.37,176700.0,21.9985,22.1135,21.9924,22.0287,176700.0
2010-02-17 10:40:00,36.37,36.43,36.35,36.41,159700.0,22.0287,22.0651,22.0166,22.053,159700.0
2010-02-17 10:50:00,36.42,36.42,36.35,36.39,131300.0,22.059,22.059,22.0166,22.0409,131300.0
2010-02-17 11:00:00,36.39,36.39,36.21,36.27,165800.0,22.0409,22.0409,21.9318,21.9682,165800.0
2010-02-17 11:10:00,36.26,36.31,36.2,36.21,110100.0,21.9621,21.9924,21.9258,21.9318,110100.0
2010-02-17 11:20:00,36.21,36.24,36.02,36.03,195400.0,21.9318,21.95,21.8168,21.8228,195400.0
2010-02-17 11:30:00,36.04,36.15,36.03,36.15,108100.0,21.8289,21.8955,21.8228,21.8955,108100.0
2010-02-17 11:40:00,36.15,36.16,36.08,36.08,86900.0,21.8955,21.9016,21.8531,21.8531,86900.0
2010-02-17 11:50:00,36.08,36.1,36.03,36.1,93200.0,21.8531,21.8652,21.8228,21.8652,93200.0
2010-02-17 12:00:00,36.1,36.2,36.1,36.19,91100.0,21.8652,21.9258,21.8652,21.9197,91100.0
2010-02-17 12:10:00,36.18,36.24,36.17,36.23,128800.0,21.9137,21.95,21.9076,21.9439,128800.0
2010-02-17 12:20:00,36.23,36.23,36.16,36.18,84100.0,21.9439,21.9439,21.9016,21.9137,84100.0
2010-02-17 12:30:00,36.18,36.19,36.15,36.16,43100.0,21.9137,21.9197,21.8955,21.9016,43100.0
2010-02-17 12:40:00,36.16,36.2,36.15,36.19,59100.0,21.9016,21.9258,21.8955,21.9197,59100.0
2010-02-17 12:50:00,36.18,36.2,36.16,36.19,70000.0,21.9137,21.9258,21.9016,21.9197,70000.0
2010-02-17 13:00:00,36.19,36.2,36.17,36.19,42300.0,21.9197,21.9258,21.9076,21.9197,42300.0
2010-02-17 13:10:00,36.18,36.2,36.17,36.19,91600.0,21.9137,21.9258,21.9076,21.9197,91600.0
2010-02-17 13:20:00,36.18,36.2,36.17,36.19,68600.0,21.9137,21.9258,21.9076,21.9197,68600.0
2010-02-17 13:30:00,36.19,36.2,36.17,36.2,70400.0,21.9197,21.9258,21.9076,21.9258,70400.0
2010-02-17 13:40:00,36.2,36.22,36.19,36.2,80400.0,21.9258,21.9379,21.9197,21.9258,80400.0
2010-02-17 13:50:00,36.2,36.24,36.2,36.22,42500.0,21.9258,21.95,21.9258,21.9379,42500.0
2010-02-17 14:00:00,36.22,36.29,36.14,36.28,241800.0,21.9379,21.9803,21.8894,21.9742,241800.0
2010-02-17 14:10:00,36.28,36.3,36.24,36.26,130800.0,21.9742,21.9863,21.95,21.9621,130800.0
2010-02-17 14:20:00,36.26,36.28,36.21,36.23,92900.0,21.9621,21.9742,21.9318,21.9439,92900.0
2010-02-17 14:30:00,36.23,36.28,36.21,36.26,120400.0,21.9439,21.9742,21.9318,21.9621,120400.0
2010-02-17 14:40:00,36.28,36.28,36.23,36.23,80000.0,21.9742,21.9742,21.9439,21.9439,80000.0
2010-02-17 14:50:00,36.23,36.26,36.23,36.25,115500.0,21.9439,21.9621,21.9439,21.9561,115500.0
2010-02-17 15:00:00,36.24,36.27,36.24,36.26,90000.0,21.95,21.9682,21.95,21.9621,90000.0
2010-02-17 15:10:00,36.25,36.3,36.25,36.26,181500.0,21.9561,21.9863,21.9561,21.9621,181500.0
2010-02-17 15:20:00,36.27,36.28,36.23,36.25,144400.0,21.9682,21.9742,21.9439,21.9561,144400.0
2010-02-17 15:30:00,36.25,36.31,36.25,36.29,155000.0,21.9561,21.9924,21.9561,21.9803,155000.0
2010-02-17 15:40:00,36.29,36.29,36.21,36.24,196400.0,21.9803,21.9803,21.9318,21.95,196400.0
2010-02-17 15:50:00,36.23,36.28,36.23,36.27,304100.0,21.9439,21.9742,21.9439,21.9682,304100.0
2010-02-18 09:30:00,36.02,36.22,36.0,36.0,148000.0,21.8168,21.9379,21.8046,21.8046,148000.0
2010-02-18 09:40:00,36.01,36.1,35.96,36.09,130200.0,21.8107,21.8652,21.7804,21.8592,130200.0
2010-02-18 09:50:00,36.1,36.25,36.09,36.1,130400.0,21.8652,21.9561,21.8592,21.8652,130400.0
2010-02-18 10:00:00,36.1,36.19,35.98,35.99,208100.0,21.8652,21.9197,21.7925,21.7986,208100.0
2010-02-18 10:10:00,36.0,36.07,36.0,36.06,110900.0,21.8046,21.847,21.8046,21.841,110900.0
2010-02-18 10:20:00,36.07,36.08,35.95,35.98,218300.0,21.847,21.8531,21.7744,21.7925,218300.0
2010-02-18 10:30:00,35.98,36.09,35.94,36.07,117600.0,21.7925,21.8592,21.7683,21.847,117600.0
2010-02-18 10:40:00,36.07,36.14,36.04,36.13,121700.0,21.847,21.8894,21.8289,21.8834,121700.0
2010-02-18 10:50:00,36.13,36.23,36.12,36.2,195300.0,21.8834,21.9439,21.8773,21.9258,195300.0
2010-02-18 11:00:00,36.2,36.24,36.14,36.14,133000.0,21.9258,21.95,21.8894,21.8894,133000.0
2010-02-18 11:10:00,36.15,36.15,36.07,36.08,107600.0,21.8955,21.8955,21.847,21.8531,107600.0
2010-02-18 11:20:00,36.08,36.14,36.08,36.08,88900.0,21.8531,21.8894,21.8531,21.8531,88900.0
2010-02-18 11:30:00,36.08,36.1,36.06,36.09,53500.0,21.8531,21.8652,21.841,21.8592,53500.0
2010-02-18 11:40:00,36.1,36.11,36.05,36.05,81000.0,21.8652,21.8713,21.8349,21.8349,81000.0
2010-02-18 11:50:00,36.06,36.13,36.04,36.11,65300.0,21.841,21.8834,21.8289,21.8713,65300.0
2010-02-18 12:00:00,36.12,36.17,36.11,36.12,76200.0,21.8773,21.9076,21.8713,21.8773,76200.0
2010-02-18 12:10:00,36.12,36.14,36.08,36.1,58200.0,21.8773,21.8894,21.8531,21.8652,58200.0
2010-02-18 12:20:00,36.1,36.14,36.09,36.11,62900.0,21.8652,21.8894,21.8592,21.8713,62900.0
2010-02-18 12:30:00,36.12,36.12,36.06,36.07,42900.0,21.8773,21.8773,21.841,21.847,42900.0
2010-02-18 12:40:00,36.07,36.11,36.07,36.09,51200.0,21.847,21.8713,21.847,21.8592,51200.0
2010-02-18 12:50:00,36.09,36.1,36.08,36.08,40200.0,21.8592,21.8652,21.8531,21.8531,40200.0
2010-02-18 13:00:00,36.08,36.12,36.06,36.09,50500.0,21.8531,21.8773,21.841,21.8592,50500.0
2010-02-18 13:10:00,36.09,36.1,36.08,36.08,19100.0,21.8592,21.8652,21.8531,21.8531,19100.0
2010-02-18 13:20:00,36.08,36.1,36.05,36.06,61900.0,21.8531,21.8652,21.8349,21.841,61900.0
2010-02-18 13:30:00,36.06,36.1,36.05,36.06,50200.0,21.841,21.8652,21.8349,21.841,50200.0
2010-02-18 13:40:00,36.07,36.1,36.05,36.1,81800.0,21.847,21.8652,21.8349,21.8652,81800.0
2010-02-18 13:50:00,36.1,36.1,36.07,36.08,60200.0,21.8652,21.8652,21.847,21.8531,60200.0
2010-02-18 14:00:00,36.07,36.1,36.07,36.08,69500.0,21.847,21.8652,21.847,21.8531,69500.0
2010-02-18 14:10:00,36.08,36.12,36.06,36.11,124500.0,21.8531,21.8773,21.841,21.8713,124500.0
2010-02-18 14:20:00,36.12,36.13,36.07,36.08,93400.0,21.8773,21.8834,21.847,21.8531,93400.0
2010-02-18 14:30:00,36.08,36.16,36.07,36.14,108700.0,21.8531,21.9016,21.847,21.8894,108700.0
2010-02-18 14:40:00,36.14,36.16,36.1,36.15,103900.0,21.8894,21.9016,21.8652,21.8955,103900.0
2010-02-18 14:50:00,36.14,36.16,36.11,36.14,120200.0,21.8894,21.9016,21.8713,21.8894,120200.0
2010-02-18 15:00:00,36.13,36.16,36.1,36.12,120400.0,21.8834,21.9016,21.8652,21.8773,120400.0
2010-02-18 15:10:00,36.12,36.16,36.11,36.15,95700.0,21.8773,21.9016,21.8713,21.8955,95700.0
2010-02-18 15:20:00,36.15,36.19,36.14,36.18,146100.0,21.8955,21.9197,21.8894,21.9137,146100.0
2010-02-18 15:30:00,36.19,36.2,36.16,36.17,246600.0,21.9197,21.9258,21.9016,21.9076,246600.0
2010-02-18 15:40:00,36.18,36.21,36.16,36.19,177900.0,21.9137,21.9318,21.9016,21.9197,177900.0
2010-02-18 15:50:00,36.2,36.23,36.15,36.17,424900.0,21.9258,21.9439,21.8955,21.9076,424900.0
2010-02-19 09:30:00,36.01,36.25,36.0,36.24,422400.0,21.8107,21.9561,21.8046,21.95,422400.0
2010-02-19 09:40:00,36.24,36.44,36.23,36.43,265200.0,21.95,22.0711,21.9439,22.0651,265200.0
2010-02-19 09:50:00,36.44,36.49,36.31,36.31,201300.0,22.0711,22.1014,21.9924,21.9924,201300.0
2010-02-19 10:00:00,36.31,36.35,36.25,36.26,118700.0,21.9924,22.0166,21.9561,21.9621,118700.0
2010-02-19 10:10:00,36.26,36.31,36.25,36.31,81000.0,21.9621,21.9924,21.9561,21.9924,81000.0
2010-02-19 10:20:00,36.31,36.41,36.3,36.35,107000.0,21.9924,22.053,21.9863,22.0166,107000.0
2010-02-19 10:30:00,36.35,36.36,36.29,36.33,78000.0,22.0166,22.0227,21.9803,22.0045,78000.0
2010-02-19 10:40:00,36.33,36.43,36.33,36.39,93500.0,22.0045,22.0651,22.0045,22.0409,93500.0
2010-02-19 10:50:00,36.38,36.38,36.29,36.31,57600.0,22.0348,22.0348,21.9803,21.9924,57600.0
2010-02-19 11:00:00,36.31,36.31,36.26,36.27,136400.0,21.9924,21.9924,21.9621,21.9682,136400.0
2010-02-19 11:10:00,36.28,36.36,36.27,36.33,132700.0,21.9742,22.0227,21.9682,22.0045,132700.0
2010-02-19 11:20:00,36.33,36.4,36.31,36.35,80200.0,22.0045,22.0469,21.9924,22.0166,80200.0
2010-02-19 11:30:00,36.35,36.39,36.31,36.38,74400.0,22.0166,22.0409,21.9924,22.0348,74400.0
2010-02-19 11:40:00,36.37,36.4,36.35,36.35,110100.0,22.0287,22.0469,22.0166,22.0166,110100.0
2010-02-19 11:50:00,36.36,36.46,36.33,36.46,109400.0,22.0227,22.0833,22.0045,22.0833,109400.0
2010-02-19 12:00:00,36.46,36.48,36.38,36.4,81100.0,22.0833,22.0954,22.0348,22.0469,81100.0
2010-02-19 12:10:00,36.4,36.44,36.38,36.44,55800.0,22.0469,22.0711,22.0348,22.0711,55800.0
2010-02-19 12:20:00,36.44,36.44,36.35,36.36,85500.0,22.0711,22.0711,22.0166,22.0227,85500.0
2010-02-19 12:30:00,36.36,36.43,36.35,36.36,124900.0,22.0227,22.0651,22.0166,22.0227,124900.0
2010-02-19 12:40:00,36.36,36.38,36.35,36.37,68300.0,22.0227,22.0348,22.0166,22.0287,68300.0
2010-02-19 12:50:00,36.36,36.37,36.32,36.37,44800.0,22.0227,22.0287,21.9985,22.0287,44800.0
2010-02-19 13:00:00,36.37,36.41,36.36,36.39,86600.0,22.0287,22.053,22.0227,22.0409,86600.0
2010-02-19 13:10:00,36.39,36.39,36.33,36.34,85100.0,22.0409,22.0409,22.0045,22.0106,85100.0
2010-02-19 13:20:00,36.33,36.34,36.31,36.33,47900.0,22.0045,22.0106,21.9924,22.0045,47900.0
2010-02-19 13:30:00,36.33,36.38,36.32,36.35,67900.0,22.0045,22.0348,21.9985,22.0166,67900.0
2010-02-19 13:40:00,36.35,36.42,36.35,36.41,79000.0,22.0166,22.059,22.0166,22.053,79000.0
2010-02-19 13:50:00,36.41,36.41,36.35,36.38,76400.0,22.053,22.053,22.0166,22.0348,76400.0
2010-02-19 14:00:00,36.39,36.4,36.29,36.31,63500.0,22.0409,22.0469,21.9803,21.9924,63500.0
2010-02-19 14:10:00,36.3,36.34,36.3,36.31,66300.0,21.9863,22.0106,21.9863,21.9924,66300.0
2010-02-19 14:20:00,36.32,36.33,36.3,36.32,43100.0,21.9985,22.0045,21.9863,21.9985,43100.0
2010-02-19 14:30:00,36.31,36.37,36.31,36.33,63200.0,21.9924,22.0287,21.9924,22.0045,63200.0
2010-02-19 14:40:00,36.33,36.34,36.29,36.31,83900.0,22.0045,22.0106,21.9803,21.9924,83900.0
2010-02-19 14:50:00,36.31,36.38,36.31,36.35,65300.0,21.9924,22.0348,21.9924,22.0166,65300.0
2010-02-19 15:00:00,36.35,36.35,36.28,36.31,72000.0,22.0166,22.0166,21.9742,21.9924,72000.0
2010-02-19 15:10:00,36.31,36.31,36.26,36.26,95700.0,21.9924,21.9924,21.9621,21.9621,95700.0
2010-02-19 15:20:00,36.26,36.27,36.24,36.24,106300.0,21.9621,21.9682,21.95,21.95,106300.0
2010-02-19 15:30:00,36.24,36.32,36.24,36.31,138900.0,21.95,21.9985,21.95,21.9924,138900.0
2010-02-19 15:40:00,36.32,36.36,36.31,36.33,216000.0,21.9985,22.0227,21.9924,22.0045,216000.0
2010-02-19 15:50:00,36.33,36.34,36.31,36.32,308000.0,22.0045,22.0106,21.9924,21.9985,308000.0
2010-02-22 09:30:00,36.48,36.5,36.28,36.39,181000.0,22.0954,22.1075,21.9742,22.0409,181000.0
2010-02-22 09:40:00,36.37,36.42,36.31,36.41,155100.0,22.0287,22.059,21.9924,22.053,155100.0
2010-02-22 09:50:00,36.4,36.46,36.37,36.44,157000.0,22.0469,22.0833,22.0287,22.0711,157000.0
2010-02-22 10:00:00,36.44,36.47,36.33,36.42,238700.0,22.0711,22.0893,22.0045,22.059,238700.0
2010-02-22 10:10:00,36.43,36.54,36.43,36.46,135300.0,22.0651,22.1317,22.0651,22.0833,135300.0
2010-02-22 10:20:00,36.46,36.57,36.46,36.53,196200.0,22.0833,22.1499,22.0833,22.1257,196200.0
2010-02-22 10:30:00,36.54,36.56,36.43,36.47,293300.0,22.1317,22.1438,22.0651,22.0893,293300.0
2010-02-22 10:40:00,36.48,36.52,36.44,36.45,112400.0,22.0954,22.1196,22.0711,22.0772,112400.0
2010-02-22 10:50:00,36.46,36.54,36.44,36.48,94300.0,22.0833,22.1317,22.0711,22.0954,94300.0
2010-02-22 11:00:00,36.49,36.5,36.45,36.47,66800.0,22.1014,22.1075,22.0772,22.0893,66800.0
2010-02-22 11:10:00,36.46,36.49,36.44,36.48,108000.0,22.0833,22.1014,22.0711,22.0954,108000.0
2010-02-22 11:20:00,36.48,36.51,36.45,36.5,102600.0,22.0954,22.1135,22.0772,22.1075,102600.0
2010-02-22 11:30:00,36.51,36.55,36.45,36.46,80400.0,22.1135,22.1378,22.0772,22.0833,80400.0
2010-02-22 11:40:00,36.46,36.48,36.45,36.45,69400.0,22.0833,22.0954,22.0772,22.0772,69400.0
2010-02-22 11:50:00,36.45,36.47,36.4,36.43,143900.0,22.0772,22.0893,22.0469,22.0651,143900.0
2010-02-22 12:00:00,36.43,36.44,36.38,36.41,69400.0,22.0651,22.0711,22.0348,22.053,69400.0
2010-02-22 12:10:00,36.41,36.48,36.41,36.43,56500.0,22.053,22.0954,22.053,22.0651,56500.0
2010-02-22 12:20:00,36.43,36.5,36.43,36.49,65200.0,22.0651,22.1075,22.0651,22.1014,65200.0
2010-02-22 12:30:00,36.5,36.55,36.46,36.51,127300.0,22.1075,22.1378,22.0833,22.1135,127300.0
2010-02-22 12:40:00,36.51,36.53,36.45,36.51,43700.0,22.1135,22.1257,22.0772,22.1135,43700.0
2010-02-22 12:50:00,36.51,36.51,36.47,36.51,51800.0,22.1135,22.1135,22.0893,22.1135,51800.0
2010-02-22 13:00:00,36.51,36.55,36.51,36.54,101400.0,22.1135,22.1378,22.1135,22.1317,101400.0
2010-02-22 13:10:00,36.54,36.54,36.49,36.5,61000.0,22.1317,22.1317,22.1014,22.1075,61000.0
2010-02-22 13:20:00,36.49,36.52,36.49,36.5,99400.0,22.1014,22.1196,22.1014,22.1075,99400.0
2010-02-22 13:30:00,36.49,36.52,36.49,36.51,174300.0,22.1014,22.1196,22.1014,22.1135,174300.0
2010-02-22 13:40:00,36.52,36.56,36.5,36.53,195100.0,22.1196,22.1438,22.1075,22.1257,195100.0
2010-02-22 13:50:00,36.54,36.55,36.52,36.53,95900.0,22.1317,22.1378,22.1196,22.1257,95900.0
2010-02-22 14:00:00,36.52,36.53,36.52,36.52,49000.0,22.1196,22.1257,22.1196,22.1196,49000.0
2010-02-22 14:10:00,36.52,36.55,36.52,36.54,99300.0,22.1196,22.1378,22.1196,22.1317,99300.0
2010-02-22 14:20:00,36.55,36.62,36.53,36.62,277300.0,22.1378,22.1802,22.1257,22.1802,277300.0
2010-02-22 14:30:00,36.61,36.64,36.6,36.63,150900.0,22.1741,22.1923,22.1681,22.1862,150900.0
2010-02-22 14:40:00,36.63,36.74,36.4,36.7,265000.0,22.1862,22.2528,22.0469,22.2286,265000.0
2010-02-22 14:50:00,36.7,36.72,36.65,36.65,81700.0,22.2286,22.2407,22.1983,22.1983,81700.0
2010-02-22 15:00:00,36.65,36.68,36.61,36.64,118100.0,22.1983,22.2165,22.1741,22.1923,118100.0
2010-02-22 15:10:00,36.65,36.72,36.65,36.72,111200.0,22.1983,22.2407,22.1983,22.2407,111200.0
2010-02-22 15:20:00,36.71,36.76,36.69,36.76,159200.0,22.2347,22.265,22.2226,22.265,159200.0
2010-02-22 15:30:00,36.76,36.76,36.65,36.65,156700.0,22.265,22.265,22.1983,22.1983,156700.0
2010-02-22 15:40:00,36.65,36.66,36.56,36.57,210600.0,22.1983,22.2044,22.1438,22.1499,210600.0
2010-02-22 15:50:00,36.58,36.61,36.52,36.61,359000.0,22.1559,22.1741,22.1196,22.1741,359000.0
2010-02-23 09:30:00,36.5,36.59,36.43,36.53,199400.0,22.1075,22.162,22.0651,22.1257,199400.0
2010-02-23 09:40:00,36.54,36.73,36.52,36.63,229100.0,22.1317,22.2468,22.1196,22.1862,229100.0
2010-02-23 09:50:00,36.63,36.65,36.52,36.6,243300.0,22.1862,22.1983,22.1196,22.1681,243300.0
2010-02-23 10:00:00,36.57,36.59,36.2,36.33,399100.0,22.1499,22.162,21.9258,22.0045,399100.0
2010-02-23 10:10:00,36.33,36.34,36.05,36.05,245800.0,22.0045,22.0106,21.8349,21.8349,245800.0
2010-02-23 10:20:00,36.05,36.23,36.03,36.22,156500.0,21.8349,21.9439,21.8228,21.9379,156500.0
2010-02-23 10:30:00,36.21,36.23,36.06,36.22,185900.0,21.9318,21.9439,21.841,21.9379,185900.0
2010-02-23 10:40:00,36.22,36.29,36.18,36.21,141400.0,21.9379,21.9803,21.9137,21.9318,141400.0
2010-02-23 10:50:00,36.21,36.27,36.16,36.22,94600.0,21.9318,21.9682,21.9016,21.9379,94600.0
2010-02-23 11:00:00,36.22,36.32,36.21,36.26,85400.0,21.9379,21.9985,21.9318,21.9621,85400.0
2010-02-23 11:10:00,36.25,36.3,36.17,36.2,149800.0,21.9561,21.9863,21.9076,21.9258,149800.0
2010-02-23 11:20:00,36.21,36.26,36.18,36.24,180500.0,21.9318,21.9621,21.9137,21.95,180500.0
2010-02-23 11:30:00,36.25,36.3,36.24,36.24,152300.0,21.9561,21.9863,21.95,21.95,152300.0
2010-02-23 11:40:00,36.24,36.31,36.24,36.28,101800.0,21.95,21.9924,21.95,21.9742,101800.0
2010-02-23 11:50:00,36.29,36.29,36.22,36.25,136300.0,21.9803,21.9803,21.9379,21.9561,136300.0
2010-02-23 12:00:00,36.24,36.26,36.23,36.24,133100.0,21.95,21.9621,21.9439,21.95,133100.0
2010-02-23 12:10:00,36.24,36.25,36.17,36.18,135800.0,21.95,21.9561,21.9076,21.9137,135800.0
2010-02-23 12:20:00,36.19,36.27,36.17,36.2,165700.0,21.9197,21.9682,21.9076,21.9258,165700.0
2010-02-23 12:30:00,36.21,36.26,36.2,36.22,135200.0,21.9318,21.9621,21.9258,21.9379,135200.0
2010-02-23 12:40:00,36.22,36.26,36.18,36.26,68900.0,21.9379,21.9621,21.9137,21.9621,68900.0
2010-02-23 12:50:00,36.26,36.27,36.2,36.24,45700.0,21.9621,21.9682,21.9258,21.95,45700.0
2010-02-23 13:00:00,36.25,36.25,36.19,36.22,42300.0,21.9561,21.9561,21.9197,21.9379,42300.0
2010-02-23 13:10:00,36.22,36.26,36.2,36.25,61300.0,21.9379,21.9621,21.9258,21.9561,61300.0
2010-02-23 13:20:00,36.25,36.28,36.24,36.25,79300.0,21.9561,21.9742,21.95,21.9561,79300.0
2010-02-23 13:30:00,36.25,36.27,36.22,36.25,91600.0,21.9561,21.9682,21.9379,21.9561,91600.0
2010-02-23 13:40:00,36.25,36.28,36.21,36.24,223300.0,21.9561,21.9742,21.9318,21.95,223300.0
2010-02-23 13:50:00,36.24,36.3,36.24,36.28,56100.0,21.95,21.9863,21.95,21.9742,56100.0
2010-02-23 14:00:00,36.28,36.32,36.23,36.3,109700.0,21.9742,21.9985,21.9439,21.9863,109700.0
2010-02-23 14:10:00,36.3,36.35,36.3,36.3,78600.0,21.9863,22.0166,21.9863,21.9863,78600.0
2010-02-23 14:20:00,36.3,36.33,36.27,36.3,86500.0,21.9863,22.0045,21.9682,21.9863,86500.0
2010-02-23 14:30:00,36.3,36.39,36.26,36.39,134200.0,21.9863,22.0409,21.9621,22.0409,134200.0
2010-02-23 14:40:00,36.39,36.43,36.37,36.42,154800.0,22.0409,22.0651,22.0287,22.059,154800.0
2010-02-23 14:50:00,36.42,36.49,36.42,36.49,142000.0,22.059,22.1014,22.059,22.1014,142000.0
2010-02-23 15:00:00,36.49,36.54,36.49,36.52,254900.0,22.1014,22.1317,22.1014,22.1196,254900.0
2010-02-23 15:10:00,36.52,36.59,36.49,36.58,158100.0,22.1196,22.162,22.1014,22.1559,158100.0
2010-02-23 15:20:00,36.58,36.59,36.54,36.56,116400.0,22.1559,22.162,22.1317,22.1438,116400.0
2010-02-23 15:30:00,36.55,36.56,36.5,36.51,175600.0,22.1378,22.1438,22.1075,22.1135,175600.0
2010-02-23 15:40:00,36.51,36.52,36.43,36.43,249900.0,22.1135,22.1196,22.0651,22.0651,249900.0
2010-02-23 15:50:00,36.43,36.44,36.38,36.43,360100.0,22.0651,22.0711,22.0348,22.0651,360100.0
2010-02-24 09:30:00,36.5,36.7,36.5,36.59,136800.0,22.1075,22.2286,22.1075,22.162,136800.0
2010-02-24 09:40:00,36.59,36.81,36.54,36.75,203400.0,22.162,22.2952,22.1317,22.2589,203400.0
2010-02-24 09:50:00,36.76,36.78,36.69,36.7,130300.0,22.265,22.2771,22.2226,22.2286,130300.0
2010-02-24 10:00:00,36.68,36.73,36.47,36.48,214300.0,22.2165,22.2468,22.0893,22.0954,214300.0
2010-02-24 10:10:00,36.48,36.52,36.42,36.51,236200.0,22.0954,22.1196,22.059,22.1135,236200.0
2010-02-24 10:20:00,36.5,36.62,36.47,36.58,163600.0,22.1075,22.1802,22.0893,22.1559,163600.0
2010-02-24 10:30:00,36.58,36.58,36.51,36.58,232500.0,22.1559,22.1559,22.1135,22.1559,232500.0
2010-02-24 10:40:00,36.58,36.68,36.56,36.66,139900.0,22.1559,22.2165,22.1438,22.2044,139900.0
2010-02-24 10:50:00,36.66,36.66,36.54,36.55,130800.0,22.2044,22.2044,22.1317,22.1378,130800.0
2010-02-24 11:00:00,36.55,36.58,36.5,36.5,158500.0,22.1378,22.1559,22.1075,22.1075,158500.0
2010-02-24 11:10:00,36.51,36.52,36.41,36.44,159000.0,22.1135,22.1196,22.053,22.0711,159000.0
2010-02-24 11:20:00,36.44,36.48,36.38,36.45,94400.0,22.0711,22.0954,22.0348,22.0772,94400.0
2010-02-24 11:30:00,36.44,36.5,36.44,36.47,53600.0,22.0711,22.1075,22.0711,22.0893,53600.0
2010-02-24 11:40:00,36.47,36.5,36.44,36.45,69000.0,22.0893,22.1075,22.0711,22.0772,69000.0
2010-02-24 11:50:00,36.46,36.53,36.46,36.53,97800.0,22.0833,22.1257,22.0833,22.1257,97800.0
2010-02-24 12:00:00,36.52,36.53,36.48,36.52,87200.0,22.1196,22.1257,22.0954,22.1196,87200.0
2010-02-24 12:10:00,36.52,36.6,36.5,36.58,91800.0,22.1196,22.1681,22.1075,22.1559,91800.0
2010-02-24 12:20:00,36.57,36.6,36.53,36.55,96200.0,22.1499,22.1681,22.1257,22.1378,96200.0
2010-02-24 12:30:00,36.55,36.55,36.5,36.51,89700.0,22.1378,22.1378,22.1075,22.1135,89700.0
2010-02-24 12:40:00,36.51,36.57,36.5,36.53,65900.0,22.1135,22.1499,22.1075,22.1257,65900.0
2010-02-24 12:50:00,36.53,36.53,36.51,36.52,70300.0,22.1257,22.1257,22.1135,22.1196,70300.0
2010-02-24 13:00:00,36.51,36.56,36.5,36.55,72100.0,22.1135,22.1438,22.1075,22.1378,72100.0
2010-02-24 13:10:00,36.55,36.7,36.53,36.67,144900.0,22.1378,22.2286,22.1257,22.2105,144900.0
2010-02-24 13:20:00,36.67,36.75,36.66,36.75,116600.0,22.2105,22.2589,22.2044,22.2589,116600.0
2010-02-24 13:30:00,36.74,36.78,36.69,36.77,97400.0,22.2528,22.2771,22.2226,22.271,97400.0
2010-02-24 13:40:00,36.78,36.8,36.75,36.79,86200.0,22.2771,22.2892,22.2589,22.2831,86200.0
2010-02-24 13:50:00,36.8,36.85,36.78,36.79,89600.0,22.2892,22.3195,22.2771,22.2831,89600.0
2010-02-24 14:00:00,36.8,36.8,36.76,36.77,115100.0,22.2892,22.2892,22.265,22.271,115100.0
2010-02-24 14:10:00,36.77,36.79,36.72,36.78,184400.0,22.271,22.2831,22.2407,22.2771,184400.0
2010-02-24 14:20:00,36.77,36.79,36.72,36.74,126900.0,22.271,22.2831,22.2407,22.2528,126900.0
2010-02-24 14:30:00,36.74,36.76,36.66,36.69,187000.0,22.2528,22.265,22.2044,22.2226,187000.0
2010-02-24 14:40:00,36.69,36.7,36.63,36.69,170300.0,22.2226,22.2286,22.1862,22.2226,170300.0
2010-02-24 14:50:00,36.7,36.73,36.66,36.7,139000.0,22.2286,22.2468,22.2044,22.2286,139000.0
2010-02-24 15:00:00,36.7,36.72,36.65,36.72,135900.0,22.2286,22.2407,22.1983,22.2407,135900.0
2010-02-24 15:10:00,36.72,36.81,36.72,36.78,197900.0,22.2407,22.2952,22.2407,22.2771,197900.0
2010-02-24 15:20:00,36.78,36.82,36.77,36.79,187100.0,22.2771,22.3013,22.271,22.2831,187100.0
2010-02-24 15:30:00,36.79,36.83,36.76,36.81,239500.0,22.2831,22.3074,22.265,22.2952,239500.0
2010-02-24 15:40:00,36.81,36.88,36.79,36.86,246500.0,22.2952,22.3376,22.2831,22.3255,246500.0
2010-02-24 15:50:00,36.86,36.96,36.85,36.96,370200.0,22.3255,22.3861,22.3195,22.3861,370200.0
2010-02-25 09:30:00,36.51,36.61,36.4,36.56,180500.0,22.1135,22.1741,22.0469,22.1438,180500.0
2010-02-25 09:40:00,36.56,36.6,36.38,36.41,237400.0,22.1438,22.1681,22.0348,22.053,237400.0
2010-02-25 09:50:00,36.4,36.52,36.38,36.47,182300.0,22.0469,22.1196,22.0348,22.0893,182300.0
2010-02-25 10:00:00,36.48,36.52,36.43,36.47,246300.0,22.0954,22.1196,22.0651,22.0893,246300.0
2010-02-25 10:10:00,36.48,36.55,36.44,36.46,282900.0,22.0954,22.1378,22.0711,22.0833,282900.0
2010-02-25 10:20:00,36.46,36.49,36.37,36.4,154300.0,22.0833,22.1014,22.0287,22.0469,154300.0
2010-02-25 10:30:00,36.4,36.52,36.38,36.45,119200.0,22.0469,22.1196,22.0348,22.0772,119200.0
2010-02-25 10:40:00,36.45,36.45,36.37,36.37,79500.0,22.0772,22.0772,22.0287,22.0287,79500.0
2010-02-25 10:50:00,36.37,36.45,36.35,36.42,125800.0,22.0287,22.0772,22.0166,22.059,125800.0
2010-02-25 11:00:00,36.42,36.44,36.38,36.41,76200.0,22.059,22.0711,22.0348,22.053,76200.0
2010-02-25 11:10:00,36.42,36.46,36.36,36.37,83300.0,22.059,22.0833,22.0227,22.0287,83300.0
2010-02-25 11:20:00,36.37,36.4,36.33,36.37,77700.0,22.0287,22.0469,22.0045,22.0287,77700.0
2010-02-25 11:30:00,36.37,36.37,36.27,36.3,102900.0,22.0287,22.0287,21.9682,21.9863,102900.0
2010-02-25 11:40:00,36.3,36.35,36.29,36.35,152000.0,21.9863,22.0166,21.9803,22.0166,152000.0
2010-02-25 11:50:00,36.35,36.35,36.28,36.29,149100.0,22.0166,22.0166,21.9742,21.9803,149100.0
2010-02-25 12:00:00,36.29,36.3,36.2,36.2,139900.0,21.9803,21.9863,21.9258,21.9258,139900.0
2010-02-25 12:10:00,36.21,36.25,36.18,36.21,84100.0,21.9318,21.9561,21.9137,21.9318,84100.0
2010-02-25 12:20:00,36.22,36.27,36.21,36.26,63000.0,21.9379,21.9682,21.9318,21.9621,63000.0
2010-02-25 12:30:00,36.27,36.36,36.27,36.36,56100.0,21.9682,22.0227,21.9682,22.0227,56100.0
2010-02-25 12:40:00,36.35,36.39,36.33,36.35,94800.0,22.0166,22.0409,22.0045,22.0166,94800.0
2010-02-25 12:50:00,36.34,36.36,36.3,36.35,223700.0,22.0106,22.0227,21.9863,22.0166,223700.0
2010-02-25 13:00:00,36.36,36.39,36.29,36.33,81800.0,22.0227,22.0409,21.9803,22.0045,81800.0
2010-02-25 13:10:00,36.33,36.35,36.31,36.34,64900.0,22.0045,22.0166,21.9924,22.0106,64900.0
2010-02-25 13:20:00,36.35,36.38,36.32,36.37,123800.0,22.0166,22.0348,21.9985,22.0287,123800.0
2010-02-25 13:30:00,36.37,36.46,36.37,36.43,119700.0,22.0287,22.0833,22.0287,22.0651,119700.0
2010-02-25 13:40:00,36.43,36.55,36.4,36.55,84900.0,22.0651,22.1378,22.0469,22.1378,84900.0
2010-02-25 13:50:00,36.55,36.7,36.54,36.7,126100.0,22.1378,22.2286,22.1317,22.2286,126100.0
2010-02-25 14:00:00,36.7,36.84,36.7,36.76,346300.0,22.2286,22.3134,22.2286,22.265,346300.0
2010-02-25 14:10:00,36.76,36.77,36.72,36.74,109700.0,22.265,22.271,22.2407,22.2528,109700.0
2010-02-25 14:20:00,36.73,36.89,36.73,36.85,194000.0,22.2468,22.3437,22.2468,22.3195,194000.0
2010-02-25 14:30:00,36.85,36.89,36.82,36.85,131400.0,22.3195,22.3437,22.3013,22.3195,131400.0
2010-02-25 14:40:00,36.85,36.92,36.83,36.87,147600.0,22.3195,22.3619,22.3074,22.3316,147600.0
2010-02-25 14:50:00,36.88,36.9,36.83,36.88,60200.0,22.3376,22.3498,22.3074,22.3376,60200.0
2010-02-25 15:00:00,36.88,37.0,36.84,36.97,179000.0,22.3376,22.4103,22.3134,22.3922,179000.0
2010-02-25 15:10:00,36.98,36.98,36.89,36.89,104800.0,22.3982,22.3982,22.3437,22.3437,104800.0
2010-02-25 15:20:00,36.9,36.92,36.86,36.91,108000.0,22.3498,22.3619,22.3255,22.3558,108000.0
2010-02-25 15:30:00,36.92,36.95,36.89,36.89,172900.0,22.3619,22.38,22.3437,22.3437,172900.0
2010-02-25 15:40:00,36.89,36.95,36.88,36.89,308300.0,22.3437,22.38,22.3376,22.3437,308300.0
2010-02-25 15:50:00,36.9,36.91,36.84,36.87,518400.0,22.3498,22.3558,22.3134,22.3316,518400.0
2010-02-26 09:30:00,36.97,37.09,36.84,36.87,133400.0,22.3922,22.4648,22.3134,22.3316,133400.0
2010-02-26 09:40:00,36.86,36.95,36.7,36.8,96700.0,22.3255,22.38,22.2286,22.2892,96700.0
2010-02-26 09:50:00,36.8,36.89,36.75,36.79,109200.0,22.2892,22.3437,22.2589,22.2831,109200.0
2010-02-26 10:00:00,36.79,36.88,36.52,36.53,199500.0,22.2831,22.3376,22.1196,22.1257,199500.0
2010-02-26 10:10:00,36.52,36.65,36.5,36.54,280900.0,22.1196,22.1983,22.1075,22.1317,280900.0
2010-02-26 10:20:00,36.53,36.55,36.43,36.49,223500.0,22.1257,22.1378,22.0651,22.1014,223500.0
2010-02-26 10:30:00,36.48,36.64,36.48,36.62,171700.0,22.0954,22.1923,22.0954,22.1802,171700.0
2010-02-26 10:40:00,36.63,36.69,36.6,36.61,97000.0,22.1862,22.2226,22.1681,22.1741,97000.0
2010-02-26 10:50:00,36.6,36.65,36.51,36.53,79500.0,22.1681,22.1983,22.1135,22.1257,79500.0
2010-02-26 11:00:00,36.54,36.6,36.52,36.59,101400.0,22.1317,22.1681,22.1196,22.162,101400.0
2010-02-26 11:10:00,36.59,36.62,36.51,36.53,126100.0,22.162,22.1802,22.1135,22.1257,126100.0
2010-02-26 11:20:00,36.52,36.6,36.5,36.57,69900.0,22.1196,22.1681,22.1075,22.1499,69900.0
2010-02-26 11:30:00,36.57,36.72,36.54,36.7,82600.0,22.1499,22.2407,22.1317,22.2286,82600.0
2010-02-26 11:40:00,36.71,36.72,36.68,36.69,73800.0,22.2347,22.2407,22.2165,22.2226,73800.0
2010-02-26 11:50:00,36.69,36.74,36.69,36.73,43500.0,22.2226,22.2528,22.2226,22.2468,43500.0
2010-02-26 12:00:00,36.73,36.74,36.64,36.64,49700.0,22.2468,22.2528,22.1923,22.1923,49700.0
2010-02-26 12:10:00,36.65,36.69,36.64,36.67,57400.0,22.1983,22.2226,22.1923,22.2105,57400.0
2010-02-26 12:20:00,36.68,36.71,36.66,36.7,64900.0,22.2165,22.2347,22.2044,22.2286,64900.0
2010-02-26 12:30:00,36.71,36.73,36.65,36.71,68700.0,22.2347,22.2468,22.1983,22.2347,68700.0
2010-02-26 12:40:00,36.71,36.76,36.71,36.72,73100.0,22.2347,22.265,22.2347,22.2407,73100.0
2010-02-26 12:50:00,36.72,36.76,36.65,36.74,109100.0,22.2407,22.265,22.1983,22.2528,109100.0
2010-02-26 13:00:00,36.74,36.79,36.72,36.72,76400.0,22.2528,22.2831,22.2407,22.2407,76400.0
2010-02-26 13:10:00,36.72,36.73,36.7,36.72,30800.0,22.2407,22.2468,22.2286,22.2407,30800.0
2010-02-26 13:20:00,36.72,36.77,36.71,36.76,66400.0,22.2407,22.271,22.2347,22.265,66400.0
2010-02-26 13:30:00,36.76,36.76,36.67,36.68,93200.0,22.265,22.265,22.2105,22.2165,93200.0
2010-02-26 13:40:00,36.68,36.69,36.64,36.64,64600.0,22.2165,22.2226,22.1923,22.1923,64600.0
2010-02-26 13:50:00,36.64,36.71,36.64,36.66,83100.0,22.1923,22.2347,22.1923,22.2044,83100.0
2010-02-26 14:00:00,36.66,36.69,36.62,36.63,83700.0,22.2044,22.2226,22.1802,22.1862,83700.0
2010-02-26 14:10:00,36.63,36.64,36.58,36.58,109700.0,22.1862,22.1923,22.1559,22.1559,109700.0
2010-02-26 14:20:00,36.58,36.58,36.51,36.51,166800.0,22.1559,22.1559,22.1135,22.1135,166800.0
2010-02-26 14:30:00,36.51,36.56,36.51,36.54,195800.0,22.1135,22.1438,22.1135,22.1317,195800.0
2010-02-26 14:40:00,36.55,36.59,36.54,36.58,66400.0,22.1378,22.162,22.1317,22.1559,66400.0
2010-02-26 14:50:00,36.58,36.58,36.53,36.57,81900.0,22.1559,22.1559,22.1257,22.1499,81900.0
2010-02-26 15:00:00,36.58,36.58,36.56,36.57,138100.0,22.1559,22.1559,22.1438,22.1499,138100.0
2010-02-26 15:10:00,36.57,36.63,36.56,36.6,133000.0,22.1499,22.1862,22.1438,22.1681,133000.0
2010-02-26 15:20:00,36.59,36.62,36.57,36.57,132600.0,22.162,22.1802,22.1499,22.1499,132600.0
2010-02-26 15:30:00,36.58,36.59,36.55,36.59,171500.0,22.1559,22.162,22.1378,22.162,171500.0
2010-02-26 15:40:00,36.59,36.64,36.55,36.55,256500.0,22.162,22.1923,22.1378,22.1378,256500.0
2010-02-26 15:50:00,36.55,36.6,36.5,36.51,508800.0,22.1378,22.1681,22.1075,22.1135,508800.0
2010-03-01 09:30:00,36.58,36.71,36.43,36.44,138000.0,22.1559,22.2347,22.0651,22.0711,138000.0
2010-03-01 09:40:00,36.43,36.71,36.42,36.67,116800.0,22.0651,22.2347,22.059,22.2105,116800.0
2010-03-01 09:50:00,36.67,36.67,36.5,36.58,112300.0,22.2105,22.2105,22.1075,22.1559,112300.0
2010-03-01 10:00:00,36.58,36.86,36.54,36.81,175500.0,22.1559,22.3255,22.1317,22.2952,175500.0
2010-03-01 10:10:00,36.81,36.98,36.79,36.96,183200.0,22.2952,22.3982,22.2831,22.3861,183200.0
2010-03-01 10:20:00,36.95,36.98,36.84,36.91,112700.0,22.38,22.3982,22.3134,22.3558,112700.0
2010-03-01 10:30:00,36.91,36.91,36.76,36.76,88400.0,22.3558,22.3558,22.265,22.265,88400.0
2010-03-01 10:40:00,36.77,36.82,36.72,36.73,74700.0,22.271,22.3013,22.2407,22.2468,74700.0
2010-03-01 10:50:00,36.73,36.75,36.71,36.73,130300.0,22.2468,22.2589,22.2347,22.2468,130300.0
2010-03-01 11:00:00,36.73,36.77,36.62,36.74,175700.0,22.2468,22.271,22.1802,22.2528,175700.0
2010-03-01 11:10:00,36.75,36.81,36.71,36.76,139700.0,22.2589,22.2952,22.2347,22.265,139700.0
2010-03-01 11:20:00,36.76,36.8,36.72,36.77,88300.0,22.265,22.2892,22.2407,22.271,88300.0
2010-03-01 11:30:00,36.78,36.78,36.71,36.74,91400.0,22.2771,22.2771,22.2347,22.2528,91400.0
2010-03-01 11:40:00,36.74,36.74,36.62,36.69,87200.0,22.2528,22.2528,22.1802,22.2226,87200.0
2010-03-01 11:50:00,36.7,36.71,36.66,36.7,52200.0,22.2286,22.2347,22.2044,22.2286,52200.0
2010-03-01 12:00:00,36.7,36.78,36.68,36.75,146900.0,22.2286,22.2771,22.2165,22.2589,146900.0
2010-03-01 12:10:00,36.76,36.76,36.69,36.74,74300.0,22.265,22.265,22.2226,22.2528,74300.0
2010-03-01 12:20:00,36.74,36.8,36.74,36.78,211500.0,22.2528,22.2892,22.2528,22.2771,211500.0
2010-03-01 12:30:00,36.78,36.79,36.74,36.76,73900.0,22.2771,22.2831,22.2528,22.265,73900.0
2010-03-01 12:40:00,36.76,36.82,36.76,36.78,42200.0,22.265,22.3013,22.265,22.2771,42200.0
2010-03-01 12:50:00,36.79,36.8,36.71,36.72,107700.0,22.2831,22.2892,22.2347,22.2407,107700.0
2010-03-01 13:00:00,36.74,36.82,36.7,36.81,150600.0,22.2528,22.3013,22.2286,22.2952,150600.0
2010-03-01 13:10:00,36.81,36.83,36.78,36.8,250100.0,22.2952,22.3074,22.2771,22.2892,250100.0
2010-03-01 13:20:00,36.79,36.86,36.79,36.82,98200.0,22.2831,22.3255,22.2831,22.3013,98200.0
2010-03-01 13:30:00,36.82,36.85,36.79,36.8,157700.0,22.3013,22.3195,22.2831,22.2892,157700.0
2010-03-01 13:40:00,36.8,36.84,36.78,36.83,97800.0,22.2892,22.3134,22.2771,22.3074,97800.0
2010-03-01 13:50:00,36.82,36.83,36.74,36.78,91700.0,22.3013,22.3074,22.2528,22.2771,91700.0
2010-03-01 14:00:00,36.78,36.78,36.71,36.73,85700.0,22.2771,22.2771,22.2347,22.2468,85700.0
2010-03-01 14:10:00,36.72,36.81,36.72,36.81,77700.0,22.2407,22.2952,22.2407,22.2952,77700.0
2010-03-01 14:20:00,36.8,36.8,36.77,36.77,77900.0,22.2892,22.2892,22.271,22.271,77900.0
2010-03-01 14:30:00,36.78,36.8,36.75,36.76,93700.0,22.2771,22.2892,22.2589,22.265,93700.0
2010-03-01 14:40:00,36.76,36.79,36.75,36.78,85200.0,22.265,22.2831,22.2589,22.2771,85200.0
2010-03-01 14:50:00,36.78,36.78,36.72,36.75,144500.0,22.2771,22.2771,22.2407,22.2589,144500.0
2010-03-01 15:00:00,36.75,36.77,36.71,36.71,125100.0,22.2589,22.271,22.2347,22.2347,125100.0
2010-03-01 15:10:00,36.7,36.73,36.68,36.7,121800.0,22.2286,22.2468,22.2165,22.2286,121800.0
2010-03-01 15:20:00,36.71,36.8,36.69,36.78,106600.0,22.2347,22.2892,22.2226,22.2771,106600.0
2010-03-01 15:30:00,36.77,36.79,36.76,36.79,134000.0,22.271,22.2831,22.265,22.2831,134000.0
2010-03-01 15:40:00,36.79,36.8,36.77,36.79,215700.0,22.2831,22.2892,22.271,22.2831,215700.0
2010-03-01 15:50:00,36.8,36.82,36.76,36.8,555900.0,22.2892,22.3013,22.265,22.2892,555900.0
2010-03-02 09:30:00,36.88,36.97,36.76,36.82,276300.0,22.3376,22.3922,22.265,22.3013,276300.0
2010-03-02 09:40:00,36.82,36.91,36.78,36.87,219800.0,22.3013,22.3558,22.2771,22.3316,219800.0
2010-03-02 09:50:00,36.86,36.87,36.75,36.79,148200.0,22.3255,22.3316,22.2589,22.2831,148200.0
2010-03-02 10:00:00,36.8,36.82,36.61,36.63,202300.0,22.2892,22.3013,22.1741,22.1862,202300.0
2010-03-02 10:10:00,36.64,36.67,36.48,36.53,302000.0,22.1923,22.2105,22.0954,22.1257,302000.0
2010-03-02 10:20:00,36.54,36.6,36.5,36.53,125500.0,22.1317,22.1681,22.1075,22.1257,125500.0
2010-03-02 10:30:00,36.53,36.59,36.52,36.57,119400.0,22.1257,22.162,22.1196,22.1499,119400.0
2010-03-02 10:40:00,36.57,36.69,36.54,36.57,189300.0,22.1499,22.2226,22.1317,22.1499,189300.0
2010-03-02 10:50:00,36.56,36.67,36.51,36.62,159200.0,22.1438,22.2105,22.1135,22.1802,159200.0
2010-03-02 11:00:00,36.62,36.63,36.53,36.63,124500.0,22.1802,22.1862,22.1257,22.1862,124500.0
2010-03-02 11:10:00,36.62,36.66,36.58,36.61,69800.0,22.1802,22.2044,22.1559,22.1741,69800.0
2010-03-02 11:20:00,36.61,36.76,36.58,36.65,175400.0,22.1741,22.265,22.1559,22.1983,175400.0
2010-03-02 11:30:00,36.66,36.66,36.51,36.54,115100.0,22.2044,22.2044,22.1135,22.1317,115100.0
2010-03-02 11:40:00,36.53,36.55,36.51,36.53,162100.0,22.1257,22.1378,22.1135,22.1257,162100.0
2010-03-02 11:50:00,36.52,36.62,36.51,36.62,141100.0,22.1196,22.1802,22.1135,22.1802,141100.0
2010-03-02 12:00:00,36.61,36.65,36.57,36.57,142700.0,22.1741,22.1983,22.1499,22.1499,142700.0
2010-03-02 12:10:00,36.57,36.58,36.5,36.51,106900.0,22.1499,22.1559,22.1075,22.1135,106900.0
2010-03-02 12:20:00,36.51,36.54,36.5,36.51,135400.0,22.1135,22.1317,22.1075,22.1135,135400.0
2010-03-02 12:30:00,36.52,36.53,36.49,36.5,92300.0,22.1196,22.1257,22.1014,22.1075,92300.0
2010-03-02 12:40:00,36.49,36.54,36.44,36.54,62500.0,22.1014,22.1317,22.0711,22.1317,62500.0
2010-03-02 12:50:00,36.54,36.58,36.51,36.51,63600.0,22.1317,22.1559,22.1135,22.1135,63600.0
2010-03-02 13:00:00,36.52,36.54,36.47,36.47,54700.0,22.1196,22.1317,22.0893,22.0893,54700.0
2010-03-02 13:10:00,36.47,36.5,36.43,36.48,118700.0,22.0893,22.1075,22.0651,22.0954,118700.0
2010-03-02 13:20:00,36.47,36.48,36.41,36.42,80500.0,22.0893,22.0954,22.053,22.059,80500.0
2010-03-02 13:30:00,36.42,36.45,36.42,36.44,69700.0,22.059,22.0772,22.059,22.0711,69700.0
2010-03-02 13:40:00,36.44,36.5,36.4,36.48,83700.0,22.0711,22.1075,22.0469,22.0954,83700.0
2010-03-02 13:50:00,36.48,36.63,36.47,36.61,146800.0,22.0954,22.1862,22.0893,22.1741,146800.0
2010-03-02 14:00:00,36.61,36.63,36.56,36.57,100300.0,22.1741,22.1862,22.1438,22.1499,100300.0
2010-03-02 14:10:00,36.57,36.58,36.54,36.56,63100.0,22.1499,22.1559,22.1317,22.1438,63100.0
2010-03-02 14:20:00,36.57,36.58,36.55,36.55,80000.0,22.1499,22.1559,22.1378,22.1378,80000.0
2010-03-02 14:30:00,36.55,36.61,36.51,36.61,183800.0,22.1378,22.1741,22.1135,22.1741,183800.0
2010-03-02 14:40:00,36.62,36.67,36.61,36.66,151000.0,22.1802,22.2105,22.1741,22.2044,151000.0
2010-03-02 14:50:00,36.65,36.66,36.56,36.58,132700.0,22.1983,22.2044,22.1438,22.1559,132700.0
2010-03-02 15:00:00,36.58,36.61,36.56,36.6,126000.0,22.1559,22.1741,22.1438,22.1681,126000.0
2010-03-02 15:10:00,36.6,36.62,36.55,36.57,101400.0,22.1681,22.1802,22.1378,22.1499,101400.0
2010-03-02 15:20:00,36.56,36.58,36.55,36.56,207600.0,22.1438,22.1559,22.1378,22.1438,207600.0
2010-03-02 15:30:00,36.56,36.57,36.44,36.49,461500.0,22.1438,22.1499,22.0711,22.1014,461500.0
2010-03-02 15:40:00,36.49,36.6,36.38,36.44,392700.0,22.1014,22.1681,22.0348,22.0711,392700.0
2010-03-02 15:50:00,36.44,36.44,36.4,36.42,483100.0,22.0711,22.0711,22.0469,22.059,483100.0
2010-03-03 09:30:00,36.43,36.58,36.38,36.46,141200.0,22.0651,22.1559,22.0348,22.0833,141200.0
2010-03-03 09:40:00,36.45,36.52,36.28,36.51,194700.0,22.0772,22.1196,21.9742,22.1135,194700.0
2010-03-03 09:50:00,36.51,36.6,36.49,36.58,94200.0,22.1135,22.1681,22.1014,22.1559,94200.0
2010-03-03 10:00:00,36.59,36.71,36.57,36.65,183000.0,22.162,22.2347,22.1499,22.1983,183000.0
2010-03-03 10:10:00,36.65,36.71,36.56,36.7,118400.0,22.1983,22.2347,22.1438,22.2286,118400.0
2010-03-03 10:20:00,36.71,36.73,36.65,36.69,53900.0,22.2347,22.2468,22.1983,22.2226,53900.0
2010-03-03 10:30:00,36.7,36.78,36.68,36.77,67000.0,22.2286,22.2771,22.2165,22.271,67000.0
2010-03-03 10:40:00,36.76,36.77,36.71,36.76,59800.0,22.265,22.271,22.2347,22.265,59800.0
2010-03-03 10:50:00,36.76,36.84,36.69,36.79,124000.0,22.265,22.3134,22.2226,22.2831,124000.0
2010-03-03 11:00:00,36.8,36.89,36.76,36.86,77900.0,22.2892,22.3437,22.265,22.3255,77900.0
2010-03-03 11:10:00,36.85,36.92,36.83,36.89,109700.0,22.3195,22.3619,22.3074,22.3437,109700.0
2010-03-03 11:20:00,36.88,36.94,36.85,36.94,114000.0,22.3376,22.374,22.3195,22.374,114000.0
2010-03-03 11:30:00,36.94,36.96,36.89,36.91,92900.0,22.374,22.3861,22.3437,22.3558,92900.0
2010-03-03 11:40:00,36.92,36.93,36.86,36.92,95900.0,22.3619,22.3679,22.3255,22.3619,95900.0
2010-03-03 11:50:00,36.91,36.92,36.84,36.85,144200.0,22.3558,22.3619,22.3134,22.3195,144200.0
2010-03-03 12:00:00,36.85,36.85,36.81,36.81,46400.0,22.3195,22.3195,22.2952,22.2952,46400.0
2010-03-03 12:10:00,36.82,36.83,36.78,36.79,91900.0,22.3013,22.3074,22.2771,22.2831,91900.0
2010-03-03 12:20:00,36.78,36.8,36.71,36.72,112600.0,22.2771,22.2892,22.2347,22.2407,112600.0
2010-03-03 12:30:00,36.72,36.76,36.64,36.65,146400.0,22.2407,22.265,22.1923,22.1983,146400.0
2010-03-03 12:40:00,36.65,36.71,36.62,36.67,99300.0,22.1983,22.2347,22.1802,22.2105,99300.0
2010-03-03 12:50:00,36.67,36.69,36.67,36.67,51200.0,22.2105,22.2226,22.2105,22.2105,51200.0
2010-03-03 13:00:00,36.67,36.7,36.63,36.65,67700.0,22.2105,22.2286,22.1862,22.1983,67700.0
2010-03-03 13:10:00,36.65,36.7,36.64,36.68,55700.0,22.1983,22.2286,22.1923,22.2165,55700.0
2010-03-03 13:20:00,36.69,36.73,36.65,36.65,69700.0,22.2226,22.2468,22.1983,22.1983,69700.0
2010-03-03 13:30:00,36.66,36.71,36.65,36.7,70400.0,22.2044,22.2347,22.1983,22.2286,70400.0
2010-03-03 13:40:00,36.72,36.75,36.66,36.71,66100.0,22.2407,22.2589,22.2044,22.2347,66100.0
2010-03-03 13:50:00,36.71,36.74,36.69,36.72,430800.0,22.2347,22.2528,22.2226,22.2407,430800.0
2010-03-03 14:00:00,36.72,36.77,36.65,36.65,179800.0,22.2407,22.271,22.1983,22.1983,179800.0
2010-03-03 14:10:00,36.65,36.67,36.58,36.62,153700.0,22.1983,22.2105,22.1559,22.1802,153700.0
2010-03-03 14:20:00,36.62,36.66,36.48,36.52,349600.0,22.1802,22.2044,22.0954,22.1196,349600.0
2010-03-03 14:30:00,36.53,36.54,36.45,36.46,186500.0,22.1257,22.1317,22.0772,22.0833,186500.0
2010-03-03 14:40:00,36.46,36.48,36.38,36.43,154200.0,22.0833,22.0954,22.0348,22.0651,154200.0
2010-03-03 14:50:00,36.44,36.46,36.44,36.46,76500.0,22.0711,22.0833,22.0711,22.0833,76500.0
2010-03-03 15:00:00,36.45,36.48,36.44,36.47,50000.0,22.0772,22.0954,22.0711,22.0893,50000.0
2010-03-03 15:10:00,36.47,36.48,36.44,36.47,103800.0,22.0893,22.0954,22.0711,22.0893,103800.0
2010-03-03 15:20:00,36.47,36.51,36.46,36.51,113900.0,22.0893,22.1135,22.0833,22.1135,113900.0
2010-03-03 15:30:00,36.51,36.55,36.48,36.51,223900.0,22.1135,22.1378,22.0954,22.1135,223900.0
2010-03-03 15:40:00,36.51,36.56,36.5,36.55,166800.0,22.1135,22.1438,22.1075,22.1378,166800.0
2010-03-03 15:50:00,36.56,36.56,36.51,36.54,253900.0,22.1438,22.1438,22.1135,22.1317,253900.0
2010-03-04 09:30:00,36.79,37.31,36.7,37.25,545500.0,22.2831,22.5981,22.2286,22.5617,545500.0
2010-03-04 09:40:00,37.25,37.26,37.1,37.19,267300.0,22.5617,22.5678,22.4709,22.5254,267300.0
2010-03-04 09:50:00,37.19,37.35,37.18,37.19,379100.0,22.5254,22.6223,22.5193,22.5254,379100.0
2010-03-04 10:00:00,37.18,37.22,37.14,37.15,177700.0,22.5193,22.5436,22.4951,22.5012,177700.0
2010-03-04 10:10:00,37.15,37.15,36.99,37.04,180100.0,22.5012,22.5012,22.4043,22.4346,180100.0
2010-03-04 10:20:00,37.04,37.16,37.04,37.11,107700.0,22.4346,22.5072,22.4346,22.477,107700.0
2010-03-04 10:30:00,37.11,37.14,37.0,37.02,124700.0,22.477,22.4951,22.4103,22.4224,124700.0
2010-03-04 10:40:00,37.02,37.02,36.84,37.0,183800.0,22.4224,22.4224,22.3134,22.4103,183800.0
2010-03-04 10:50:00,36.99,37.15,36.98,37.12,200900.0,22.4043,22.5012,22.3982,22.483,200900.0
2010-03-04 11:00:00,37.12,37.18,37.1,37.16,222300.0,22.483,22.5193,22.4709,22.5072,222300.0
2010-03-04 11:10:00,37.16,37.25,37.15,37.2,331500.0,22.5072,22.5617,22.5012,22.5315,331500.0
2010-03-04 11:20:00,37.2,37.21,37.12,37.15,181100.0,22.5315,22.5375,22.483,22.5012,181100.0
2010-03-04 11:30:00,37.15,37.17,37.12,37.13,124300.0,22.5012,22.5133,22.483,22.4891,124300.0
2010-03-04 11:40:00,37.13,37.18,37.12,37.14,196000.0,22.4891,22.5193,22.483,22.4951,196000.0
2010-03-04 11:50:00,37.14,37.27,37.14,37.23,620600.0,22.4951,22.5739,22.4951,22.5496,620600.0
2010-03-04 12:00:00,37.23,37.25,37.18,37.18,459900.0,22.5496,22.5617,22.5193,22.5193,459900.0
2010-03-04 12:10:00,37.18,37.18,37.1,37.16,103000.0,22.5193,22.5193,22.4709,22.5072,103000.0
2010-03-04 12:20:00,37.16,37.18,37.13,37.15,98700.0,22.5072,22.5193,22.4891,22.5012,98700.0
2010-03-04 12:30:00,37.15,37.19,37.12,37.12,85600.0,22.5012,22.5254,22.483,22.483,85600.0
2010-03-04 12:40:00,37.12,37.14,37.12,37.13,84200.0,22.483,22.4951,22.483,22.4891,84200.0
2010-03-04 12:50:00,37.14,37.2,37.14,37.18,94400.0,22.4951,22.5315,22.4951,22.5193,94400.0
2010-03-04 13:00:00,37.18,37.19,37.18,37.18,92600.0,22.5193,22.5254,22.5193,22.5193,92600.0
2010-03-04 13:10:00,37.17,37.25,37.17,37.19,209700.0,22.5133,22.5617,22.5133,22.5254,209700.0
2010-03-04 13:20:00,37.19,37.22,37.13,37.16,188700.0,22.5254,22.5436,22.4891,22.5072,188700.0
2010-03-04 13:30:00,37.16,37.21,37.15,37.21,191500.0,22.5072,22.5375,22.5012,22.5375,191500.0
2010-03-04 13:40:00,37.21,37.23,37.15,37.17,152500.0,22.5375,22.5496,22.5012,22.5133,152500.0
2010-03-04 13:50:00,37.18,37.25,37.18,37.19,289400.0,22.5193,22.5617,22.5193,22.5254,289400.0
2010-03-04 14:00:00,37.2,37.21,37.19,37.2,114100.0,22.5315,22.5375,22.5254,22.5315,114100.0
2010-03-04 14:10:00,37.2,37.21,37.17,37.2,158200.0,22.5315,22.5375,22.5133,22.5315,158200.0
2010-03-04 14:20:00,37.2,37.21,37.19,37.2,196500.0,22.5315,22.5375,22.5254,22.5315,196500.0
2010-03-04 14:30:00,37.2,37.21,37.19,37.2,267600.0,22.5315,22.5375,22.5254,22.5315,267600.0
2010-03-04 14:40:00,37.2,37.21,37.19,37.2,140100.0,22.5315,22.5375,22.5254,22.5315,140100.0
2010-03-04 14:50:00,37.2,37.21,37.19,37.2,270100.0,22.5315,22.5375,22.5254,22.5315,270100.0
2010-03-04 15:00:00,37.19,37.21,37.17,37.2,190300.0,22.5254,22.5375,22.5133,22.5315,190300.0
2010-03-04 15:10:00,37.2,37.2,37.19,37.2,202800.0,22.5315,22.5315,22.5254,22.5315,202800.0
2010-03-04 15:20:00,37.19,37.21,37.19,37.19,415900.0,22.5254,22.5375,22.5254,22.5254,415900.0
2010-03-04 15:30:00,37.19,37.2,37.16,37.18,316800.0,22.5254,22.5315,22.5072,22.5193,316800.0
2010-03-04 15:40:00,37.18,37.2,37.16,37.17,466600.0,22.5193,22.5315,22.5072,22.5133,466600.0
2010-03-04 15:50:00,37.16,37.18,37.14,37.15,579000.0,22.5072,22.5193,22.4951,22.5012,579000.0
2010-03-05 09:30:00,37.82,38.01,37.4,37.88,974300.0,22.907,23.0221,22.6526,22.9433,974300.0
2010-03-05 09:40:00,37.88,38.21,37.8,38.2,649300.0,22.9433,23.1432,22.8949,23.1371,649300.0
2010-03-05 09:50:00,38.2,38.46,38.2,38.38,949400.0,23.1371,23.2946,23.1371,23.2462,949400.0
2010-03-05 10:00:00,38.38,38.39,38.13,38.34,631300.0,23.2462,23.2522,23.0948,23.2219,631300.0
2010-03-05 10:10:00,38.34,38.49,38.33,38.44,446800.0,23.2219,23.3128,23.2159,23.2825,446800.0
2010-03-05 10:20:00,38.43,38.65,38.4,38.61,605400.0,23.2765,23.4097,23.2583,23.3855,605400.0
2010-03-05 10:30:00,38.62,38.82,38.58,38.72,541400.0,23.3915,23.5127,23.3673,23.4521,541400.0
2010-03-05 10:40:00,38.71,38.93,38.71,38.93,348100.0,23.446,23.5793,23.446,23.5793,348100.0
2010-03-05 10:50:00,38.93,38.97,38.78,38.83,357600.0,23.5793,23.6035,23.4884,23.5187,357600.0
2010-03-05 11:00:00,38.83,39.0,38.8,38.96,272500.0,23.5187,23.6217,23.5006,23.5975,272500.0
2010-03-05 11:10:00,38.95,39.01,38.87,38.9,256200.0,23.5914,23.6278,23.543,23.5611,256200.0
2010-03-05 11:20:00,38.9,38.92,38.79,38.83,217800.0,23.5611,23.5732,23.4945,23.5187,217800.0
2010-03-05 11:30:00,38.83,38.85,38.73,38.8,205500.0,23.5187,23.5308,23.4582,23.5006,205500.0
2010-03-05 11:40:00,38.8,38.81,38.78,38.8,84600.0,23.5006,23.5066,23.4884,23.5006,84600.0
2010-03-05 11:50:00,38.8,38.83,38.72,38.72,159400.0,23.5006,23.5187,23.4521,23.4521,159400.0
2010-03-05 12:00:00,38.72,38.76,38.66,38.73,142400.0,23.4521,23.4763,23.4158,23.4582,142400.0
2010-03-05 12:10:00,38.74,38.75,38.67,38.68,140700.0,23.4642,23.4703,23.4218,23.4279,140700.0
2010-03-05 12:20:00,38.68,38.72,38.64,38.67,169600.0,23.4279,23.4521,23.4036,23.4218,169600.0
2010-03-05 12:30:00,38.66,38.69,38.66,38.69,133300.0,23.4158,23.4339,23.4158,23.4339,133300.0
2010-03-05 12:40:00,38.69,38.69,38.65,38.66,129000.0,23.4339,23.4339,23.4097,23.4158,129000.0
2010-03-05 12:50:00,38.67,38.72,38.65,38.7,172600.0,23.4218,23.4521,23.4097,23.44,172600.0
2010-03-05 13:00:00,38.7,38.7,38.61,38.61,118400.0,23.44,23.44,23.3855,23.3855,118400.0
2010-03-05 13:10:00,38.6,38.61,38.59,38.6,110200.0,23.3794,23.3855,23.3734,23.3794,110200.0
2010-03-05 13:20:00,38.6,38.6,38.59,38.6,92000.0,23.3794,23.3794,23.3734,23.3794,92000.0
2010-03-05 13:30:00,38.6,38.61,38.52,38.53,187200.0,23.3794,23.3855,23.331,23.337,187200.0
2010-03-05 13:40:00,38.53,38.57,38.49,38.57,215800.0,23.337,23.3613,23.3128,23.3613,215800.0
2010-03-05 13:50:00,38.58,38.65,38.56,38.63,196500.0,23.3673,23.4097,23.3552,23.3976,196500.0
2010-03-05 14:00:00,38.63,38.65,38.59,38.64,149900.0,23.3976,23.4097,23.3734,23.4036,149900.0
2010-03-05 14:10:00,38.64,38.69,38.63,38.64,101500.0,23.4036,23.4339,23.3976,23.4036,101500.0
2010-03-05 14:20:00,38.64,38.67,38.64,38.67,132500.0,23.4036,23.4218,23.4036,23.4218,132500.0
2010-03-05 14:30:00,38.65,38.67,38.64,38.65,149500.0,23.4097,23.4218,23.4036,23.4097,149500.0
2010-03-05 14:40:00,38.65,38.67,38.62,38.65,324800.0,23.4097,23.4218,23.3915,23.4097,324800.0
2010-03-05 14:50:00,38.65,38.66,38.65,38.65,158700.0,23.4097,23.4158,23.4097,23.4097,158700.0
2010-03-05 15:00:00,38.66,38.74,38.65,38.7,348100.0,23.4158,23.4642,23.4097,23.44,348100.0
2010-03-05 15:10:00,38.7,38.74,38.69,38.73,146000.0,23.44,23.4642,23.4339,23.4582,146000.0
2010-03-05 15:20:00,38.74,38.76,38.63,38.63,228600.0,23.4642,23.4763,23.3976,23.3976,228600.0
2010-03-05 15:30:00,38.63,38.74,38.63,38.69,174200.0,23.3976,23.4642,23.3976,23.4339,174200.0
2010-03-05 15:40:00,38.69,38.7,38.63,38.63,354400.0,23.4339,23.44,23.3976,23.3976,354400.0
2010-03-05 15:50:00,38.64,38.85,38.57,38.6,628600.0,23.4036,23.5308,23.3613,23.3794,628600.0
2010-03-08 09:30:00,38.72,39.18,38.67,39.07,500600.0,23.4521,23.7307,23.4218,23.6641,500600.0
2010-03-08 09:40:00,39.07,39.14,39.02,39.03,149200.0,23.6641,23.7065,23.6338,23.6399,149200.0
2010-03-08 09:50:00,39.03,39.08,38.97,39.05,150800.0,23.6399,23.6702,23.6035,23.652,150800.0
2010-03-08 10:00:00,39.06,39.09,39.0,39.07,189000.0,23.658,23.6762,23.6217,23.6641,189000.0
2010-03-08 10:10:00,39.07,39.32,38.95,39.31,276800.0,23.6641,23.8155,23.5914,23.8095,276800.0
2010-03-08 10:20:00,39.31,39.37,39.23,39.29,314700.0,23.8095,23.8458,23.761,23.7973,314700.0
2010-03-08 10:30:00,39.28,39.31,39.23,39.26,136300.0,23.7913,23.8095,23.761,23.7792,136300.0
2010-03-08 10:40:00,39.26,39.27,39.22,39.25,134800.0,23.7792,23.7852,23.7549,23.7731,134800.0
2010-03-08 10:50:00,39.25,39.27,39.24,39.27,119500.0,23.7731,23.7852,23.7671,23.7852,119500.0
2010-03-08 11:00:00,39.26,39.27,39.22,39.26,120400.0,23.7792,23.7852,23.7549,23.7792,120400.0
2010-03-08 11:10:00,39.26,39.35,39.25,39.33,99800.0,23.7792,23.8337,23.7731,23.8216,99800.0
2010-03-08 11:20:00,39.33,39.34,39.24,39.28,154100.0,23.8216,23.8276,23.7671,23.7913,154100.0
2010-03-08 11:30:00,39.28,39.34,39.24,39.3,207200.0,23.7913,23.8276,23.7671,23.8034,207200.0
2010-03-08 11:40:00,39.31,39.33,39.29,39.31,68500.0,23.8095,23.8216,23.7973,23.8095,68500.0
2010-03-08 11:50:00,39.31,39.34,39.26,39.33,86900.0,23.8095,23.8276,23.7792,23.8216,86900.0
2010-03-08 12:00:00,39.33,39.39,39.32,39.32,145600.0,23.8216,23.8579,23.8155,23.8155,145600.0
2010-03-08 12:10:00,39.32,39.33,39.29,39.33,105400.0,23.8155,23.8216,23.7973,23.8216,105400.0
2010-03-08 12:20:00,39.33,39.4,39.31,39.37,103500.0,23.8216,23.864,23.8095,23.8458,103500.0
2010-03-08 12:30:00,39.37,39.37,39.35,39.36,54400.0,23.8458,23.8458,23.8337,23.8397,54400.0
2010-03-08 12:40:00,39.37,39.47,39.36,39.46,163700.0,23.8458,23.9064,23.8397,23.9003,163700.0
2010-03-08 12:50:00,39.46,39.48,39.4,39.48,149200.0,23.9003,23.9124,23.864,23.9124,149200.0
2010-03-08 13:00:00,39.47,39.5,39.46,39.49,169000.0,23.9064,23.9245,23.9003,23.9185,169000.0
2010-03-08 13:10:00,39.49,39.56,39.49,39.49,224100.0,23.9185,23.9609,23.9185,23.9185,224100.0
2010-03-08 13:20:00,39.49,39.5,39.45,39.48,133200.0,23.9185,23.9245,23.8943,23.9124,133200.0
2010-03-08 13:30:00,39.48,39.54,39.48,39.52,83800.0,23.9124,23.9488,23.9124,23.9367,83800.0
2010-03-08 13:40:00,39.53,39.53,39.45,39.49,134600.0,23.9427,23.9427,23.8943,23.9185,134600.0
2010-03-08 13:50:00,39.49,39.5,39.45,39.46,147000.0,23.9185,23.9245,23.8943,23.9003,147000.0
2010-03-08 14:00:00,39.46,39.47,39.33,39.43,210000.0,23.9003,23.9064,23.8216,23.8821,210000.0
2010-03-08 14:10:00,39.43,39.48,39.41,39.47,127900.0,23.8821,23.9124,23.87,23.9064,127900.0
2010-03-08 14:20:00,39.47,39.47,39.41,39.45,66100.0,23.9064,23.9064,23.87,23.8943,66100.0
2010-03-08 14:30:00,39.46,39.55,39.45,39.54,141900.0,23.9003,23.9548,23.8943,23.9488,141900.0
2010-03-08 14:40:00,39.53,39.55,39.47,39.47,89300.0,23.9427,23.9548,23.9064,23.9064,89300.0
2010-03-08 14:50:00,39.47,39.48,39.42,39.44,97600.0,23.9064,23.9124,23.8761,23.8882,97600.0
2010-03-08 15:00:00,39.45,39.47,39.42,39.42,148600.0,23.8943,23.9064,23.8761,23.8761,148600.0
2010-03-08 15:10:00,39.43,39.49,39.42,39.49,100100.0,23.8821,23.9185,23.8761,23.9185,100100.0
2010-03-08 15:20:00,39.48,39.5,39.46,39.47,140400.0,23.9124,23.9245,23.9003,23.9064,140400.0
2010-03-08 15:30:00,39.48,39.48,39.41,39.43,211700.0,23.9124,23.9124,23.87,23.8821,211700.0
2010-03-08 15:40:00,39.42,39.48,39.42,39.44,287500.0,23.8761,23.9124,23.8761,23.8882,287500.0
2010-03-08 15:50:00,39.44,39.44,39.35,39.36,386300.0,23.8882,23.8882,23.8337,23.8397,386300.0
2010-03-09 09:30:00,39.17,39.43,38.69,39.31,195600.0,23.7247,23.8821,23.4339,23.8095,195600.0
2010-03-09 09:40:00,39.32,39.38,39.26,39.31,221000.0,23.8155,23.8519,23.7792,23.8095,221000.0
2010-03-09 09:50:00,39.31,39.42,39.25,39.25,195100.0,23.8095,23.8761,23.7731,23.7731,195100.0
2010-03-09 10:00:00,39.25,39.29,39.15,39.18,141200.0,23.7731,23.7973,23.7125,23.7307,141200.0
2010-03-09 10:10:00,39.17,39.27,39.16,39.17,123600.0,23.7247,23.7852,23.7186,23.7247,123600.0
2010-03-09 10:20:00,39.17,39.19,39.08,39.11,99700.0,23.7247,23.7368,23.6702,23.6883,99700.0
2010-03-09 10:30:00,39.11,39.2,39.1,39.13,94800.0,23.6883,23.7428,23.6823,23.7004,94800.0
2010-03-09 10:40:00,39.12,39.2,39.12,39.14,74400.0,23.6944,23.7428,23.6944,23.7065,74400.0
2010-03-09 10:50:00,39.14,39.21,39.13,39.2,55200.0,23.7065,23.7489,23.7004,23.7428,55200.0
2010-03-09 11:00:00,39.2,39.22,39.15,39.19,128500.0,23.7428,23.7549,23.7125,23.7368,128500.0
2010-03-09 11:10:00,39.19,39.26,39.19,39.25,62600.0,23.7368,23.7792,23.7368,23.7731,62600.0
2010-03-09 11:20:00,39.24,39.3,39.22,39.25,59300.0,23.7671,23.8034,23.7549,23.7731,59300.0
2010-03-09 11:30:00,39.26,39.36,39.22,39.23,130000.0,23.7792,23.8397,23.7549,23.761,130000.0
2010-03-09 11:40:00,39.23,39.32,39.23,39.3,91800.0,23.761,23.8155,23.761,23.8034,91800.0
2010-03-09 11:50:00,39.3,39.33,39.27,39.31,54400.0,23.8034,23.8216,23.7852,23.8095,54400.0
2010-03-09 12:00:00,39.32,39.32,39.18,39.18,72900.0,23.8155,23.8155,23.7307,23.7307,72900.0
2010-03-09 12:10:00,39.19,39.28,39.18,39.28,69800.0,23.7368,23.7913,23.7307,23.7913,69800.0
2010-03-09 12:20:00,39.29,39.35,39.27,39.33,97200.0,23.7973,23.8337,23.7852,23.8216,97200.0
2010-03-09 12:30:00,39.33,39.39,39.3,39.35,87300.0,23.8216,23.8579,23.8034,23.8337,87300.0
2010-03-09 12:40:00,39.35,39.4,39.35,39.4,107600.0,23.8337,23.864,23.8337,23.864,107600.0
2010-03-09 12:50:00,39.4,39.47,39.39,39.47,39700.0,23.864,23.9064,23.8579,23.9064,39700.0
2010-03-09 13:00:00,39.46,39.46,39.39,39.42,70500.0,23.9003,23.9003,23.8579,23.8761,70500.0
2010-03-09 13:10:00,39.42,39.43,39.35,39.37,127600.0,23.8761,23.8821,23.8337,23.8458,127600.0
2010-03-09 13:20:00,39.37,39.38,39.31,39.31,78500.0,23.8458,23.8519,23.8095,23.8095,78500.0
2010-03-09 13:30:00,39.31,39.34,39.23,39.23,91500.0,23.8095,23.8276,23.761,23.761,91500.0
2010-03-09 13:40:00,39.23,39.28,39.2,39.24,152800.0,23.761,23.7913,23.7428,23.7671,152800.0
2010-03-09 13:50:00,39.25,39.26,39.12,39.13,116700.0,23.7731,23.7792,23.6944,23.7004,116700.0
2010-03-09 14:00:00,39.14,39.19,39.13,39.18,72400.0,23.7065,23.7368,23.7004,23.7307,72400.0
2010-03-09 14:10:00,39.17,39.18,39.14,39.16,74800.0,23.7247,23.7307,23.7065,23.7186,74800.0
2010-03-09 14:20:00,39.16,39.19,39.13,39.14,84100.0,23.7186,23.7368,23.7004,23.7065,84100.0
2010-03-09 14:30:00,39.14,39.17,38.99,39.04,217900.0,23.7065,23.7247,23.6156,23.6459,217900.0
2010-03-09 14:40:00,39.03,39.06,39.01,39.05,86400.0,23.6399,23.658,23.6278,23.652,86400.0
2010-03-09 14:50:00,39.06,39.07,38.94,38.95,153700.0,23.658,23.6641,23.5854,23.5914,153700.0
2010-03-09 15:00:00,38.94,38.94,38.78,38.79,338000.0,23.5854,23.5854,23.4884,23.4945,338000.0
2010-03-09 15:10:00,38.79,38.89,38.7,38.7,194700.0,23.4945,23.5551,23.44,23.44,194700.0
2010-03-09 15:20:00,38.71,38.73,38.59,38.71,324000.0,23.446,23.4582,23.3734,23.446,324000.0
2010-03-09 15:30:00,38.72,38.82,38.7,38.81,193700.0,23.4521,23.5127,23.44,23.5066,193700.0
2010-03-09 15:40:00,38.81,38.87,38.78,38.82,284800.0,23.5066,23.543,23.4884,23.5127,284800.0
2010-03-09 15:50:00,38.83,38.92,38.82,38.91,513000.0,23.5187,23.5732,23.5127,23.5672,513000.0
2010-03-10 09:30:00,39.01,39.23,38.93,39.06,192800.0,23.6278,23.761,23.5793,23.658,192800.0
2010-03-10 09:40:00,39.06,39.14,39.02,39.05,64100.0,23.658,23.7065,23.6338,23.652,64100.0
2010-03-10 09:50:00,39.04,39.05,38.99,39.05,93100.0,23.6459,23.652,23.6156,23.652,93100.0
2010-03-10 10:00:00,39.05,39.07,39.0,39.01,108700.0,23.652,23.6641,23.6217,23.6278,108700.0
2010-03-10 10:10:00,39.02,39.14,39.01,39.02,93000.0,23.6338,23.7065,23.6278,23.6338,93000.0
2010-03-10 10:20:00,39.03,39.05,38.99,39.0,78400.0,23.6399,23.652,23.6156,23.6217,78400.0
2010-03-10 10:30:00,39.01,39.11,39.01,39.02,116500.0,23.6278,23.6883,23.6278,23.6338,116500.0
2010-03-10 10:40:00,39.02,39.15,39.02,39.1,102900.0,23.6338,23.7125,23.6338,23.6823,102900.0
2010-03-10 10:50:00,39.1,39.11,39.0,39.01,97700.0,23.6823,23.6883,23.6217,23.6278,97700.0
2010-03-10 11:00:00,39.01,39.1,39.0,39.05,83000.0,23.6278,23.6823,23.6217,23.652,83000.0
2010-03-10 11:10:00,39.06,39.06,39.0,39.04,93700.0,23.658,23.658,23.6217,23.6459,93700.0
2010-03-10 11:20:00,39.03,39.04,39.01,39.02,64000.0,23.6399,23.6459,23.6278,23.6338,64000.0
2010-03-10 11:30:00,39.01,39.04,39.0,39.01,57900.0,23.6278,23.6459,23.6217,23.6278,57900.0
2010-03-10 11:40:00,39.02,39.02,38.81,38.95,197400.0,23.6338,23.6338,23.5066,23.5914,197400.0
2010-03-10 11:50:00,38.94,38.95,38.85,38.88,128700.0,23.5854,23.5914,23.5308,23.549,128700.0
2010-03-10 12:00:00,38.88,38.97,38.87,38.88,126100.0,23.549,23.6035,23.543,23.549,126100.0
2010-03-10 12:10:00,38.89,38.9,38.75,38.85,159900.0,23.5551,23.5611,23.4703,23.5308,159900.0
2010-03-10 12:20:00,38.85,38.9,38.8,38.82,79900.0,23.5308,23.5611,23.5006,23.5127,79900.0
2010-03-10 12:30:00,38.81,38.94,38.76,38.94,121900.0,23.5066,23.5854,23.4763,23.5854,121900.0
2010-03-10 12:40:00,38.94,39.0,38.9,38.99,117100.0,23.5854,23.6217,23.5611,23.6156,117100.0
2010-03-10 12:50:00,38.99,39.02,38.96,39.0,123900.0,23.6156,23.6338,23.5975,23.6217,123900.0
2010-03-10 13:00:00,38.99,39.02,38.96,38.99,105000.0,23.6156,23.6338,23.5975,23.6156,105000.0
2010-03-10 13:10:00,38.99,39.03,38.92,39.0,167300.0,23.6156,23.6399,23.5732,23.6217,167300.0
2010-03-10 13:20:00,38.99,39.0,38.88,38.88,96800.0,23.6156,23.6217,23.549,23.549,96800.0
2010-03-10 13:30:00,38.89,38.96,38.88,38.96,76400.0,23.5551,23.5975,23.549,23.5975,76400.0
2010-03-10 13:40:00,38.96,39.02,38.94,38.99,70600.0,23.5975,23.6338,23.5854,23.6156,70600.0
2010-03-10 13:50:00,38.98,38.98,38.9,38.96,51200.0,23.6096,23.6096,23.5611,23.5975,51200.0
2010-03-10 14:00:00,38.96,39.08,38.93,39.05,79100.0,23.5975,23.6702,23.5793,23.652,79100.0
2010-03-10 14:10:00,39.06,39.12,39.02,39.1,57900.0,23.658,23.6944,23.6338,23.6823,57900.0
2010-03-10 14:20:00,39.09,39.11,39.08,39.11,49300.0,23.6762,23.6883,23.6702,23.6883,49300.0
2010-03-10 14:30:00,39.11,39.13,39.07,39.12,55300.0,23.6883,23.7004,23.6641,23.6944,55300.0
2010-03-10 14:40:00,39.12,39.13,39.09,39.12,64400.0,23.6944,23.7004,23.6762,23.6944,64400.0
2010-03-10 14:50:00,39.12,39.12,38.99,38.99,76300.0,23.6944,23.6944,23.6156,23.6156,76300.0
2010-03-10 15:00:00,38.99,39.04,38.99,39.04,100600.0,23.6156,23.6459,23.6156,23.6459,100600.0
2010-03-10 15:10:00,39.03,39.09,39.01,39.05,79600.0,23.6399,23.6762,23.6278,23.652,79600.0
2010-03-10 15:20:00,39.05,39.07,38.94,38.94,99800.0,23.652,23.6641,23.5854,23.5854,99800.0
2010-03-10 15:30:00,38.94,38.96,38.85,38.89,205100.0,23.5854,23.5975,23.5308,23.5551,205100.0
2010-03-10 15:40:00,38.89,38.92,38.88,38.91,156200.0,23.5551,23.5732,23.549,23.5672,156200.0
2010-03-10 15:50:00,38.91,38.97,38.91,38.94,236100.0,23.5672,23.6035,23.5672,23.5854,236100.0
2010-03-11 09:30:00,38.91,38.92,38.78,38.85,232500.0,23.5672,23.5732,23.4884,23.5308,232500.0
2010-03-11 09:40:00,38.85,38.97,38.83,38.92,120800.0,23.5308,23.6035,23.5187,23.5732,120800.0
2010-03-11 09:50:00,38.92,39.1,38.87,39.08,175200.0,23.5732,23.6823,23.543,23.6702,175200.0
2010-03-11 10:00:00,39.09,39.18,39.08,39.17,139600.0,23.6762,23.7307,23.6702,23.7247,139600.0
2010-03-11 10:10:00,39.17,39.42,39.17,39.41,267800.0,23.7247,23.8761,23.7247,23.87,267800.0
2010-03-11 10:20:00,39.42,39.44,39.25,39.36,152700.0,23.8761,23.8882,23.7731,23.8397,152700.0
2010-03-11 10:30:00,39.35,39.48,39.33,39.48,212200.0,23.8337,23.9124,23.8216,23.9124,212200.0
2010-03-11 10:40:00,39.47,39.5,39.43,39.49,166100.0,23.9064,23.9245,23.8821,23.9185,166100.0
2010-03-11 10:50:00,39.5,39.58,39.49,39.51,163400.0,23.9245,23.973,23.9185,23.9306,163400.0
2010-03-11 11:00:00,39.51,39.52,39.42,39.46,99700.0,23.9306,23.9367,23.8761,23.9003,99700.0
2010-03-11 11:10:00,39.47,39.47,39.32,39.33,122500.0,23.9064,23.9064,23.8155,23.8216,122500.0
2010-03-11 11:20:00,39.32,39.33,39.23,39.27,147500.0,23.8155,23.8216,23.761,23.7852,147500.0
2010-03-11 11:30:00,39.27,39.29,39.22,39.22,71300.0,23.7852,23.7973,23.7549,23.7549,71300.0
2010-03-11 11:40:00,39.22,39.3,39.17,39.29,116300.0,23.7549,23.8034,23.7247,23.7973,116300.0
2010-03-11 11:50:00,39.29,39.33,39.26,39.32,88000.0,23.7973,23.8216,23.7792,23.8155,88000.0
2010-03-11 12:00:00,39.32,39.38,39.28,39.32,101800.0,23.8155,23.8519,23.7913,23.8155,101800.0
2010-03-11 12:10:00,39.31,39.33,39.23,39.26,116200.0,23.8095,23.8216,23.761,23.7792,116200.0
2010-03-11 12:20:00,39.26,39.26,39.19,39.2,72600.0,23.7792,23.7792,23.7368,23.7428,72600.0
2010-03-11 12:30:00,39.2,39.3,39.2,39.29,87500.0,23.7428,23.8034,23.7428,23.7973,87500.0
2010-03-11 12:40:00,39.29,39.35,39.29,39.33,59500.0,23.7973,23.8337,23.7973,23.8216,59500.0
2010-03-11 12:50:00,39.33,39.37,39.32,39.36,76100.0,23.8216,23.8458,23.8155,23.8397,76100.0
2010-03-11 13:00:00,39.36,39.44,39.36,39.43,79700.0,23.8397,23.8882,23.8397,23.8821,79700.0
2010-03-11 13:10:00,39.44,39.47,39.4,39.43,129100.0,23.8882,23.9064,23.864,23.8821,129100.0
2010-03-11 13:20:00,39.43,39.44,39.38,39.44,57200.0,23.8821,23.8882,23.8519,23.8882,57200.0
2010-03-11 13:30:00,39.44,39.45,39.37,39.37,109900.0,23.8882,23.8943,23.8458,23.8458,109900.0
2010-03-11 13:40:00,39.38,39.41,39.37,39.4,94300.0,23.8519,23.87,23.8458,23.864,94300.0
2010-03-11 13:50:00,39.4,39.4,39.35,39.38,82300.0,23.864,23.864,23.8337,23.8519,82300.0
2010-03-11 14:00:00,39.37,39.37,39.29,39.32,84800.0,23.8458,23.8458,23.7973,23.8155,84800.0
2010-03-11 14:10:00,39.32,39.4,39.31,39.4,130500.0,23.8155,23.864,23.8095,23.864,130500.0
2010-03-11 14:20:00,39.39,39.43,39.38,39.42,84100.0,23.8579,23.8821,23.8519,23.8761,84100.0
2010-03-11 14:30:00,39.42,39.44,39.37,39.42,115000.0,23.8761,23.8882,23.8458,23.8761,115000.0
2010-03-11 14:40:00,39.41,39.43,39.37,39.4,80900.0,23.87,23.8821,23.8458,23.864,80900.0
2010-03-11 14:50:00,39.39,39.41,39.36,39.41,82300.0,23.8579,23.87,23.8397,23.87,82300.0
2010-03-11 15:00:00,39.4,39.44,39.4,39.42,181800.0,23.864,23.8882,23.864,23.8761,181800.0
2010-03-11 15:10:00,39.42,39.44,39.42,39.43,137100.0,23.8761,23.8882,23.8761,23.8821,137100.0
2010-03-11 15:20:00,39.42,39.45,39.42,39.43,268200.0,23.8761,23.8943,23.8761,23.8821,268200.0
2010-03-11 15:30:00,39.42,39.44,39.41,39.42,183900.0,23.8761,23.8882,23.87,23.8761,183900.0
2010-03-11 15:40:00,39.42,39.47,39.41,39.45,364900.0,23.8761,23.9064,23.87,23.8943,364900.0
2010-03-11 15:50:00,39.46,39.5,39.43,39.48,497700.0,23.9003,23.9245,23.8821,23.9124,497700.0
2010-03-12 09:30:00,39.92,40.0,39.75,39.9,341600.0,24.1789,24.2274,24.076,24.1668,341600.0
2010-03-12 09:40:00,39.9,40.19,39.88,40.17,317100.0,24.1668,24.3425,24.1547,24.3303,317100.0
2010-03-12 09:50:00,40.16,40.36,40.07,40.13,573100.0,24.3243,24.4454,24.2698,24.3061,573100.0
2010-03-12 10:00:00,40.12,40.17,39.89,40.12,517500.0,24.3001,24.3303,24.1608,24.3001,517500.0
2010-03-12 10:10:00,40.13,40.14,39.85,39.88,308200.0,24.3061,24.3122,24.1365,24.1547,308200.0
2010-03-12 10:20:00,39.88,40.05,39.81,39.96,194100.0,24.1547,24.2577,24.1123,24.2032,194100.0
2010-03-12 10:30:00,39.97,40.06,39.92,40.05,183800.0,24.2092,24.2637,24.1789,24.2577,183800.0
2010-03-12 10:40:00,40.05,40.07,39.95,39.98,123300.0,24.2577,24.2698,24.1971,24.2153,123300.0
2010-03-12 10:50:00,39.98,40.05,39.94,39.98,97000.0,24.2153,24.2577,24.191,24.2153,97000.0
2010-03-12 11:00:00,39.99,40.09,39.93,40.08,130200.0,24.2213,24.2819,24.185,24.2758,130200.0
2010-03-12 11:10:00,40.08,40.15,40.06,40.15,170400.0,24.2758,24.3182,24.2637,24.3182,170400.0
2010-03-12 11:20:00,40.15,40.22,40.13,40.13,170100.0,24.3182,24.3606,24.3061,24.3061,170100.0
2010-03-12 11:30:00,40.13,40.14,40.07,40.1,127400.0,24.3061,24.3122,24.2698,24.2879,127400.0
2010-03-12 11:40:00,40.09,40.16,40.09,40.09,121200.0,24.2819,24.3243,24.2819,24.2819,121200.0
2010-03-12 11:50:00,40.09,40.1,40.01,40.05,109000.0,24.2819,24.2879,24.2334,24.2577,109000.0
2010-03-12 12:00:00,40.06,40.08,40.03,40.04,80600.0,24.2637,24.2758,24.2456,24.2516,80600.0
2010-03-12 12:10:00,40.04,40.15,40.04,40.11,78600.0,24.2516,24.3182,24.2516,24.294,78600.0
2010-03-12 12:20:00,40.11,40.19,40.1,40.18,132200.0,24.294,24.3425,24.2879,24.3364,132200.0
2010-03-12 12:30:00,40.18,40.19,40.12,40.16,91500.0,24.3364,24.3425,24.3001,24.3243,91500.0
2010-03-12 12:40:00,40.16,40.2,40.14,40.2,62600.0,24.3243,24.3485,24.3122,24.3485,62600.0
2010-03-12 12:50:00,40.2,40.22,40.17,40.21,70500.0,24.3485,24.3606,24.3303,24.3546,70500.0
2010-03-12 13:00:00,40.21,40.25,40.21,40.25,58600.0,24.3546,24.3788,24.3546,24.3788,58600.0
2010-03-12 13:10:00,40.25,40.31,40.23,40.23,124600.0,24.3788,24.4151,24.3667,24.3667,124600.0
2010-03-12 13:20:00,40.23,40.28,40.23,40.26,94600.0,24.3667,24.397,24.3667,24.3849,94600.0
2010-03-12 13:30:00,40.26,40.29,40.25,40.27,93100.0,24.3849,24.403,24.3788,24.3909,93100.0
2010-03-12 13:40:00,40.27,40.3,40.26,40.28,104100.0,24.3909,24.4091,24.3849,24.397,104100.0
2010-03-12 13:50:00,40.28,40.3,40.27,40.29,246500.0,24.397,24.4091,24.3909,24.403,246500.0
2010-03-12 14:00:00,40.29,40.31,40.28,40.29,95400.0,24.403,24.4151,24.397,24.403,95400.0
2010-03-12 14:10:00,40.3,40.3,40.28,40.3,76800.0,24.4091,24.4091,24.397,24.4091,76800.0
2010-03-12 14:20:00,40.3,40.3,40.28,40.29,108700.0,24.4091,24.4091,24.397,24.403,108700.0
2010-03-12 14:30:00,40.29,40.34,40.25,40.26,194300.0,24.403,24.4333,24.3788,24.3849,194300.0
2010-03-12 14:40:00,40.27,40.29,40.2,40.24,142400.0,24.3909,24.403,24.3485,24.3727,142400.0
2010-03-12 14:50:00,40.24,40.38,40.22,40.38,362300.0,24.3727,24.4575,24.3606,24.4575,362300.0
2010-03-12 15:00:00,40.38,40.38,40.23,40.25,137400.0,24.4575,24.4575,24.3667,24.3788,137400.0
2010-03-12 15:10:00,40.25,40.26,40.15,40.16,151300.0,24.3788,24.3849,24.3182,24.3243,151300.0
2010-03-12 15:20:00,40.16,40.16,40.09,40.1,206300.0,24.3243,24.3243,24.2819,24.2879,206300.0
2010-03-12 15:30:00,40.1,40.19,40.07,40.17,201100.0,24.2879,24.3425,24.2698,24.3303,201100.0
2010-03-12 15:40:00,40.16,40.18,40.12,40.18,260700.0,24.3243,24.3364,24.3001,24.3364,260700.0
2010-03-12 15:50:00,40.18,40.18,40.11,40.13,350800.0,24.3364,24.3364,24.294,24.3061,350800.0
2010-03-15 09:30:00,39.78,39.85,39.6,39.75,281500.0,24.0941,24.1365,23.9851,24.076,281500.0
2010-03-15 09:40:00,39.75,40.06,39.72,40.04,222100.0,24.076,24.2637,24.0578,24.2516,222100.0
2010-03-15 09:50:00,40.04,40.16,39.9,39.93,371900.0,24.2516,24.3243,24.1668,24.185,371900.0
2010-03-15 10:00:00,39.92,39.92,39.79,39.83,170400.0,24.1789,24.1789,24.1002,24.1244,170400.0
2010-03-15 10:10:00,39.83,39.85,39.75,39.83,123400.0,24.1244,24.1365,24.076,24.1244,123400.0
2010-03-15 10:20:00,39.83,39.86,39.77,39.81,142200.0,24.1244,24.1426,24.0881,24.1123,142200.0
2010-03-15 10:30:00,39.8,39.8,39.56,39.61,235400.0,24.1062,24.1062,23.9609,23.9912,235400.0
2010-03-15 10:40:00,39.62,39.62,39.43,39.43,336900.0,23.9972,23.9972,23.8821,23.8821,336900.0
2010-03-15 10:50:00,39.43,39.58,39.4,39.49,142600.0,23.8821,23.973,23.864,23.9185,142600.0
2010-03-15 11:00:00,39.5,39.56,39.43,39.5,122800.0,23.9245,23.9609,23.8821,23.9245,122800.0
2010-03-15 11:10:00,39.5,39.54,39.45,39.48,199300.0,23.9245,23.9488,23.8943,23.9124,199300.0
2010-03-15 11:20:00,39.47,39.49,39.43,39.47,60700.0,23.9064,23.9185,23.8821,23.9064,60700.0
2010-03-15 11:30:00,39.46,39.46,39.32,39.4,197700.0,23.9003,23.9003,23.8155,23.864,197700.0
2010-03-15 11:40:00,39.4,39.44,39.36,39.38,92700.0,23.864,23.8882,23.8397,23.8519,92700.0
2010-03-15 11:50:00,39.37,39.42,39.37,39.41,103200.0,23.8458,23.8761,23.8458,23.87,103200.0
2010-03-15 12:00:00,39.41,39.46,39.37,39.46,87900.0,23.87,23.9003,23.8458,23.9003,87900.0
2010-03-15 12:10:00,39.47,39.47,39.4,39.43,88500.0,23.9064,23.9064,23.864,23.8821,88500.0
2010-03-15 12:20:00,39.43,39.47,39.41,39.42,130900.0,23.8821,23.9064,23.87,23.8761,130900.0
2010-03-15 12:30:00,39.41,39.45,39.4,39.44,60000.0,23.87,23.8943,23.864,23.8882,60000.0
2010-03-15 12:40:00,39.43,39.54,39.43,39.49,130500.0,23.8821,23.9488,23.8821,23.9185,130500.0
2010-03-15 12:50:00,39.48,39.56,39.48,39.54,75400.0,23.9124,23.9609,23.9124,23.9488,75400.0
2010-03-15 13:00:00,39.54,39.56,39.48,39.48,102800.0,23.9488,23.9609,23.9124,23.9124,102800.0
2010-03-15 13:10:00,39.48,39.49,39.4,39.43,136100.0,23.9124,23.9185,23.864,23.8821,136100.0
2010-03-15 13:20:00,39.43,39.45,39.33,39.36,115800.0,23.8821,23.8943,23.8216,23.8397,115800.0
2010-03-15 13:30:00,39.35,39.48,39.35,39.46,93200.0,23.8337,23.9124,23.8337,23.9003,93200.0
2010-03-15 13:40:00,39.47,39.47,39.39,39.41,86700.0,23.9064,23.9064,23.8579,23.87,86700.0
2010-03-15 13:50:00,39.41,39.43,39.4,39.42,47900.0,23.87,23.8821,23.864,23.8761,47900.0
2010-03-15 14:00:00,39.42,39.43,39.33,39.35,93100.0,23.8761,23.8821,23.8216,23.8337,93100.0
2010-03-15 14:10:00,39.36,39.36,39.34,39.35,43700.0,23.8397,23.8397,23.8276,23.8337,43700.0
2010-03-15 14:20:00,39.37,39.4,39.34,39.4,96700.0,23.8458,23.864,23.8276,23.864,96700.0
2010-03-15 14:30:00,39.4,39.4,39.34,39.37,106400.0,23.864,23.864,23.8276,23.8458,106400.0
2010-03-15 14:40:00,39.37,39.44,39.35,39.39,119500.0,23.8458,23.8882,23.8337,23.8579,119500.0
2010-03-15 14:50:00,39.39,39.47,39.38,39.44,128800.0,23.8579,23.9064,23.8519,23.8882,128800.0
2010-03-15 15:00:00,39.44,39.49,39.41,39.42,134700.0,23.8882,23.9185,23.87,23.8761,134700.0
2010-03-15 15:10:00,39.42,39.5,39.41,39.49,120600.0,23.8761,23.9245,23.87,23.9185,120600.0
2010-03-15 15:20:00,39.49,39.58,39.44,39.51,205500.0,23.9185,23.973,23.8882,23.9306,205500.0
2010-03-15 15:30:00,39.51,39.6,39.45,39.55,230400.0,23.9306,23.9851,23.8943,23.9548,230400.0
2010-03-15 15:40:00,39.55,39.61,39.52,39.61,222400.0,23.9548,23.9912,23.9367,23.9912,222400.0
2010-03-15 15:50:00,39.61,39.61,39.53,39.58,444100.0,23.9912,23.9912,23.9427,23.973,444100.0
2010-03-16 09:30:00,39.58,39.71,39.4,39.47,153500.0,23.973,24.0517,23.864,23.9064,153500.0
2010-03-16 09:40:00,39.47,39.49,39.24,39.28,219900.0,23.9064,23.9185,23.7671,23.7913,219900.0
2010-03-16 09:50:00,39.27,39.35,39.23,39.34,124300.0,23.7852,23.8337,23.761,23.8276,124300.0
2010-03-16 10:00:00,39.34,39.39,39.3,39.32,89500.0,23.8276,23.8579,23.8034,23.8155,89500.0
2010-03-16 10:10:00,39.32,39.34,39.27,39.28,75900.0,23.8155,23.8276,23.7852,23.7913,75900.0
2010-03-16 10:20:00,39.28,39.33,39.27,39.28,101600.0,23.7913,23.8216,23.7852,23.7913,101600.0
2010-03-16 10:30:00,39.3,39.32,39.2,39.24,145800.0,23.8034,23.8155,23.7428,23.7671,145800.0
2010-03-16 10:40:00,39.24,39.26,39.13,39.16,213200.0,23.7671,23.7792,23.7004,23.7186,213200.0
2010-03-16 10:50:00,39.17,39.29,39.14,39.26,142600.0,23.7247,23.7973,23.7065,23.7792,142600.0
2010-03-16 11:00:00,39.26,39.32,39.18,39.18,99100.0,23.7792,23.8155,23.7307,23.7307,99100.0
2010-03-16 11:10:00,39.19,39.31,39.18,39.3,70400.0,23.7368,23.8095,23.7307,23.8034,70400.0
2010-03-16 11:20:00,39.31,39.32,39.22,39.26,75100.0,23.8095,23.8155,23.7549,23.7792,75100.0
2010-03-16 11:30:00,39.25,39.31,39.23,39.28,75000.0,23.7731,23.8095,23.761,23.7913,75000.0
2010-03-16 11:40:00,39.27,39.39,39.26,39.39,103800.0,23.7852,23.8579,23.7792,23.8579,103800.0
2010-03-16 11:50:00,39.39,39.51,39.38,39.49,212400.0,23.8579,23.9306,23.8519,23.9185,212400.0
2010-03-16 12:00:00,39.49,39.5,39.45,39.45,70600.0,23.9185,23.9245,23.8943,23.8943,70600.0
2010-03-16 12:10:00,39.45,39.46,39.37,39.39,76600.0,23.8943,23.9003,23.8458,23.8579,76600.0
2010-03-16 12:20:00,39.38,39.4,39.32,39.33,66200.0,23.8519,23.864,23.8155,23.8216,66200.0
2010-03-16 12:30:00,39.33,39.39,39.33,39.37,42500.0,23.8216,23.8579,23.8216,23.8458,42500.0
2010-03-16 12:40:00,39.37,39.39,39.31,39.39,66200.0,23.8458,23.8579,23.8095,23.8579,66200.0
2010-03-16 12:50:00,39.38,39.4,39.34,39.39,44400.0,23.8519,23.864,23.8276,23.8579,44400.0
2010-03-16 13:00:00,39.4,39.41,39.38,39.41,45600.0,23.864,23.87,23.8519,23.87,45600.0
2010-03-16 13:10:00,39.4,39.41,39.36,39.39,46900.0,23.864,23.87,23.8397,23.8579,46900.0
2010-03-16 13:20:00,39.4,39.41,39.39,39.39,32800.0,23.864,23.87,23.8579,23.8579,32800.0
2010-03-16 13:30:00,39.4,39.46,39.37,39.4,111800.0,23.864,23.9003,23.8458,23.864,111800.0
2010-03-16 13:40:00,39.4,39.43,39.37,39.38,137700.0,23.864,23.8821,23.8458,23.8519,137700.0
2010-03-16 13:50:00,39.37,39.41,39.34,39.36,70600.0,23.8458,23.87,23.8276,23.8397,70600.0
2010-03-16 14:00:00,39.36,39.38,39.32,39.33,153500.0,23.8397,23.8519,23.8155,23.8216,153500.0
2010-03-16 14:10:00,39.33,39.41,39.32,39.35,118900.0,23.8216,23.87,23.8155,23.8337,118900.0
2010-03-16 14:20:00,39.37,39.44,39.33,39.4,124300.0,23.8458,23.8882,23.8216,23.864,124300.0
2010-03-16 14:30:00,39.41,39.42,39.3,39.31,185700.0,23.87,23.8761,23.8034,23.8095,185700.0
2010-03-16 14:40:00,39.31,39.36,39.27,39.29,129600.0,23.8095,23.8397,23.7852,23.7973,129600.0
2010-03-16 14:50:00,39.29,39.37,39.28,39.34,102900.0,23.7973,23.8458,23.7913,23.8276,102900.0
2010-03-16 15:00:00,39.34,39.45,39.34,39.42,147500.0,23.8276,23.8943,23.8276,23.8761,147500.0
2010-03-16 15:10:00,39.41,39.48,39.4,39.48,116500.0,23.87,23.9124,23.864,23.9124,116500.0
2010-03-16 15:20:00,39.47,39.48,39.41,39.46,150500.0,23.9064,23.9124,23.87,23.9003,150500.0
2010-03-16 15:30:00,39.47,39.55,39.44,39.54,162000.0,23.9064,23.9548,23.8882,23.9488,162000.0
2010-03-16 15:40:00,39.54,39.59,39.54,39.54,217800.0,23.9488,23.979,23.9488,23.9488,217800.0
2010-03-16 15:50:00,39.54,39.6,39.54,39.56,278000.0,23.9488,23.9851,23.9488,23.9609,278000.0
2010-03-17 09:30:00,39.6,40.0,39.6,39.81,325200.0,23.9851,24.2274,23.9851,24.1123,325200.0
2010-03-17 09:40:00,39.81,39.98,39.81,39.9,88200.0,24.1123,24.2153,24.1123,24.1668,88200.0
2010-03-17 09:50:00,39.9,40.0,39.83,39.93,218400.0,24.1668,24.2274,24.1244,24.185,218400.0
2010-03-17 10:00:00,39.93,40.11,39.92,40.1,183400.0,24.185,24.294,24.1789,24.2879,183400.0
2010-03-17 10:10:00,40.09,40.09,39.92,40.0,129800.0,24.2819,24.2819,24.1789,24.2274,129800.0
2010-03-17 10:20:00,39.99,40.02,39.85,39.91,145600.0,24.2213,24.2395,24.1365,24.1729,145600.0
2010-03-17 10:30:00,39.9,39.97,39.88,39.89,130400.0,24.1668,24.2092,24.1547,24.1608,130400.0
2010-03-17 10:40:00,39.89,39.9,39.82,39.87,55000.0,24.1608,24.1668,24.1184,24.1486,55000.0
2010-03-17 10:50:00,39.86,39.89,39.75,39.87,106600.0,24.1426,24.1608,24.076,24.1486,106600.0
2010-03-17 11:00:00,39.87,39.98,39.85,39.97,175300.0,24.1486,24.2153,24.1365,24.2092,175300.0
2010-03-17 11:10:00,39.96,40.02,39.96,39.99,62300.0,24.2032,24.2395,24.2032,24.2213,62300.0
2010-03-17 11:20:00,39.99,40.0,39.98,39.99,54800.0,24.2213,24.2274,24.2153,24.2213,54800.0
2010-03-17 11:30:00,39.99,40.01,39.92,39.99,62700.0,24.2213,24.2334,24.1789,24.2213,62700.0
2010-03-17 11:40:00,39.99,40.05,39.99,40.03,104400.0,24.2213,24.2577,24.2213,24.2456,104400.0
2010-03-17 11:50:00,40.03,40.04,39.96,39.98,77100.0,24.2456,24.2516,24.2032,24.2153,77100.0
2010-03-17 12:00:00,39.98,39.99,39.92,39.97,127500.0,24.2153,24.2213,24.1789,24.2092,127500.0
2010-03-17 12:10:00,39.95,39.98,39.92,39.95,33200.0,24.1971,24.2153,24.1789,24.1971,33200.0
2010-03-17 12:20:00,39.95,39.96,39.81,39.83,57900.0,24.1971,24.2032,24.1123,24.1244,57900.0
2010-03-17 12:30:00,39.82,39.84,39.76,39.79,56000.0,24.1184,24.1305,24.082,24.1002,56000.0
2010-03-17 12:40:00,39.79,39.83,39.77,39.8,44200.0,24.1002,24.1244,24.0881,24.1062,44200.0
2010-03-17 12:50:00,39.81,39.84,39.77,39.78,23300.0,24.1123,24.1305,24.0881,24.0941,23300.0
2010-03-17 13:00:00,39.78,39.78,39.72,39.72,42600.0,24.0941,24.0941,24.0578,24.0578,42600.0
2010-03-17 13:10:00,39.73,39.84,39.72,39.83,55900.0,24.0638,24.1305,24.0578,24.1244,55900.0
2010-03-17 13:20:00,39.84,39.89,39.82,39.86,62900.0,24.1305,24.1608,24.1184,24.1426,62900.0
2010-03-17 13:30:00,39.86,39.98,39.86,39.94,99200.0,24.1426,24.2153,24.1426,24.191,99200.0
2010-03-17 13:40:00,39.93,39.97,39.9,39.93,72600.0,24.185,24.2092,24.1668,24.185,72600.0
2010-03-17 13:50:00,39.92,39.96,39.89,39.95,89900.0,24.1789,24.2032,24.1608,24.1971,89900.0
2010-03-17 14:00:00,39.94,39.96,39.89,39.94,73900.0,24.191,24.2032,24.1608,24.191,73900.0
2010-03-17 14:10:00,39.94,39.97,39.93,39.95,86600.0,24.191,24.2092,24.185,24.1971,86600.0
2010-03-17 14:20:00,39.94,39.96,39.93,39.94,61400.0,24.191,24.2032,24.185,24.191,61400.0
2010-03-17 14:30:00,39.94,39.96,39.88,39.92,140400.0,24.191,24.2032,24.1547,24.1789,140400.0
2010-03-17 14:40:00,39.91,39.94,39.87,39.92,94900.0,24.1729,24.191,24.1486,24.1789,94900.0
2010-03-17 14:50:00,39.92,39.94,39.84,39.86,172300.0,24.1789,24.191,24.1305,24.1426,172300.0
2010-03-17 15:00:00,39.85,39.93,39.8,39.92,238800.0,24.1365,24.185,24.1062,24.1789,238800.0
2010-03-17 15:10:00,39.93,39.94,39.85,39.86,122900.0,24.185,24.191,24.1365,24.1426,122900.0
2010-03-17 15:20:00,39.86,39.94,39.82,39.94,243700.0,24.1426,24.191,24.1184,24.191,243700.0
2010-03-17 15:30:00,39.94,39.97,39.86,39.97,405500.0,24.191,24.2092,24.1426,24.2092,405500.0
2010-03-17 15:40:00,39.97,40.03,39.95,40.02,403100.0,24.2092,24.2456,24.1971,24.2395,403100.0
2010-03-17 15:50:00,40.02,40.15,39.99,40.13,613200.0,24.2395,24.3182,24.2213,24.3061,613200.0
2010-03-18 09:30:00,40.08,40.4,40.01,40.33,238600.0,24.2758,24.4697,24.2334,24.4273,238600.0
2010-03-18 09:40:00,40.33,40.4,40.28,40.38,217100.0,24.4273,24.4697,24.397,24.4575,217100.0
2010-03-18 09:50:00,40.37,40.38,40.26,40.32,172200.0,24.4515,24.4575,24.3849,24.4212,172200.0
2010-03-18 10:00:00,40.32,40.39,40.25,40.3,152100.0,24.4212,24.4636,24.3788,24.4091,152100.0
2010-03-18 10:10:00,40.3,40.34,40.26,40.26,125200.0,24.4091,24.4333,24.3849,24.3849,125200.0
2010-03-18 10:20:00,40.26,40.43,40.24,40.35,362600.0,24.3849,24.4878,24.3727,24.4394,362600.0
2010-03-18 10:30:00,40.35,40.55,40.34,40.5,389400.0,24.4394,24.5605,24.4333,24.5302,389400.0
2010-03-18 10:40:00,40.5,40.56,40.45,40.56,196600.0,24.5302,24.5666,24.4999,24.5666,196600.0
2010-03-18 10:50:00,40.56,40.92,40.55,40.87,516100.0,24.5666,24.7846,24.5605,24.7543,516100.0
2010-03-18 11:00:00,40.86,40.89,40.74,40.82,253600.0,24.7483,24.7664,24.6756,24.724,253600.0
2010-03-18 11:10:00,40.81,40.85,40.64,40.7,294000.0,24.718,24.7422,24.615,24.6514,294000.0
2010-03-18 11:20:00,40.7,40.76,40.68,40.72,114200.0,24.6514,24.6877,24.6392,24.6635,114200.0
2010-03-18 11:30:00,40.73,40.75,40.54,40.54,141500.0,24.6695,24.6816,24.5544,24.5544,141500.0
2010-03-18 11:40:00,40.54,40.56,40.44,40.53,133500.0,24.5544,24.5666,24.4939,24.5484,133500.0
2010-03-18 11:50:00,40.52,40.53,40.41,40.49,73200.0,24.5423,24.5484,24.4757,24.5242,73200.0
2010-03-18 12:00:00,40.49,40.49,40.34,40.45,163800.0,24.5242,24.5242,24.4333,24.4999,163800.0
2010-03-18 12:10:00,40.46,40.52,40.38,40.4,105900.0,24.506,24.5423,24.4575,24.4697,105900.0
2010-03-18 12:20:00,40.39,40.41,40.32,40.37,61500.0,24.4636,24.4757,24.4212,24.4515,61500.0
2010-03-18 12:30:00,40.37,40.38,40.3,40.38,74300.0,24.4515,24.4575,24.4091,24.4575,74300.0
2010-03-18 12:40:00,40.37,40.44,40.36,40.39,86500.0,24.4515,24.4939,24.4454,24.4636,86500.0
2010-03-18 12:50:00,40.4,40.43,40.39,40.41,53300.0,24.4697,24.4878,24.4636,24.4757,53300.0
2010-03-18 13:00:00,40.41,40.52,40.41,40.48,82300.0,24.4757,24.5423,24.4757,24.5181,82300.0
2010-03-18 13:10:00,40.48,40.5,40.43,40.43,94800.0,24.5181,24.5302,24.4878,24.4878,94800.0
2010-03-18 13:20:00,40.43,40.47,40.42,40.47,34800.0,24.4878,24.5121,24.4818,24.5121,34800.0
2010-03-18 13:30:00,40.47,40.48,40.43,40.45,54500.0,24.5121,24.5181,24.4878,24.4999,54500.0
2010-03-18 13:40:00,40.45,40.49,40.4,40.41,71400.0,24.4999,24.5242,24.4697,24.4757,71400.0
2010-03-18 13:50:00,40.41,40.41,40.33,40.35,49200.0,24.4757,24.4757,24.4273,24.4394,49200.0
2010-03-18 14:00:00,40.35,40.41,40.35,40.4,73700.0,24.4394,24.4757,24.4394,24.4697,73700.0
2010-03-18 14:10:00,40.39,40.42,40.38,40.38,70600.0,24.4636,24.4818,24.4575,24.4575,70600.0
2010-03-18 14:20:00,40.38,40.43,40.38,40.43,56000.0,24.4575,24.4878,24.4575,24.4878,56000.0
2010-03-18 14:30:00,40.42,40.68,40.42,40.53,301000.0,24.4818,24.6392,24.4818,24.5484,301000.0
2010-03-18 14:40:00,40.54,40.56,40.49,40.51,105100.0,24.5544,24.5666,24.5242,24.5363,105100.0
2010-03-18 14:50:00,40.51,40.54,40.48,40.51,109800.0,24.5363,24.5544,24.5181,24.5363,109800.0
2010-03-18 15:00:00,40.5,40.51,40.44,40.48,89200.0,24.5302,24.5363,24.4939,24.5181,89200.0
2010-03-18 15:10:00,40.49,40.5,40.41,40.48,68900.0,24.5242,24.5302,24.4757,24.5181,68900.0
2010-03-18 15:20:00,40.49,40.53,40.44,40.51,121700.0,24.5242,24.5484,24.4939,24.5363,121700.0
2010-03-18 15:30:00,40.51,40.6,40.51,40.53,215400.0,24.5363,24.5908,24.5363,24.5484,215400.0
2010-03-18 15:40:00,40.52,40.53,40.42,40.49,308200.0,24.5423,24.5484,24.4818,24.5242,308200.0
2010-03-18 15:50:00,40.49,40.5,40.44,40.47,329300.0,24.5242,24.5302,24.4939,24.5121,329300.0
2010-03-19 09:30:00,41.8,41.8,41.25,41.58,1917700.0,25.3176,25.3176,24.9845,25.1844,1917700.0
2010-03-19 09:40:00,41.57,41.6,41.37,41.43,830200.0,25.1783,25.1965,25.0572,25.0935,830200.0
2010-03-19 09:50:00,41.42,41.46,41.21,41.22,588800.0,25.0875,25.1117,24.9603,24.9663,588800.0
2010-03-19 10:00:00,41.22,41.28,41.02,41.02,708000.0,24.9663,25.0027,24.8452,24.8452,708000.0
2010-03-19 10:10:00,41.02,41.11,40.8,40.93,819400.0,24.8452,24.8997,24.7119,24.7907,819400.0
2010-03-19 10:20:00,40.93,41.09,40.93,40.94,470100.0,24.7907,24.8876,24.7907,24.7967,470100.0
2010-03-19 10:30:00,40.94,41.2,40.8,41.19,561700.0,24.7967,24.9542,24.7119,24.9481,561700.0
2010-03-19 10:40:00,41.19,41.23,41.12,41.16,323700.0,24.9481,24.9724,24.9057,24.93,323700.0
2010-03-19 10:50:00,41.17,41.18,41.13,41.16,152300.0,24.936,24.9421,24.9118,24.93,152300.0
2010-03-19 11:00:00,41.17,41.27,41.16,41.18,369900.0,24.936,24.9966,24.93,24.9421,369900.0
2010-03-19 11:10:00,41.17,41.2,41.08,41.14,456400.0,24.936,24.9542,24.8815,24.9179,456400.0
2010-03-19 11:20:00,41.14,41.3,41.13,41.27,343900.0,24.9179,25.0148,24.9118,24.9966,343900.0
2010-03-19 11:30:00,41.26,41.32,41.23,41.3,317800.0,24.9905,25.0269,24.9724,25.0148,317800.0
2010-03-19 11:40:00,41.3,41.35,41.24,41.26,304700.0,25.0148,25.0451,24.9784,24.9905,304700.0
2010-03-19 11:50:00,41.26,41.31,41.22,41.27,172500.0,24.9905,25.0208,24.9663,24.9966,172500.0
2010-03-19 12:00:00,41.27,41.27,41.2,41.24,177700.0,24.9966,24.9966,24.9542,24.9784,177700.0
2010-03-19 12:10:00,41.24,41.24,41.04,41.07,161100.0,24.9784,24.9784,24.8573,24.8755,161100.0
2010-03-19 12:20:00,41.06,41.15,41.05,41.13,149700.0,24.8694,24.9239,24.8633,24.9118,149700.0
2010-03-19 12:30:00,41.13,41.25,41.12,41.21,224400.0,24.9118,24.9845,24.9057,24.9603,224400.0
2010-03-19 12:40:00,41.2,41.24,41.15,41.16,104900.0,24.9542,24.9784,24.9239,24.93,104900.0
2010-03-19 12:50:00,41.15,41.17,41.12,41.14,96800.0,24.9239,24.936,24.9057,24.9179,96800.0
2010-03-19 13:00:00,41.14,41.16,41.1,41.1,92300.0,24.9179,24.93,24.8936,24.8936,92300.0
2010-03-19 13:10:00,41.11,41.11,41.1,41.1,68100.0,24.8997,24.8997,24.8936,24.8936,68100.0
2010-03-19 13:20:00,41.11,41.17,41.1,41.15,152000.0,24.8997,24.936,24.8936,24.9239,152000.0
2010-03-19 13:30:00,41.15,41.17,41.11,41.16,148600.0,24.9239,24.936,24.8997,24.93,148600.0
2010-03-19 13:40:00,41.16,41.2,41.14,41.18,127700.0,24.93,24.9542,24.9179,24.9421,127700.0
2010-03-19 13:50:00,41.18,41.23,41.18,41.19,111200.0,24.9421,24.9724,24.9421,24.9481,111200.0
2010-03-19 14:00:00,41.19,41.21,41.17,41.18,130100.0,24.9481,24.9603,24.936,24.9421,130100.0
2010-03-19 14:10:00,41.17,41.19,41.12,41.12,109900.0,24.936,24.9481,24.9057,24.9057,109900.0
2010-03-19 14:20:00,41.13,41.13,41.1,41.11,132900.0,24.9118,24.9118,24.8936,24.8997,132900.0
2010-03-19 14:30:00,41.11,41.12,41.08,41.11,162900.0,24.8997,24.9057,24.8815,24.8997,162900.0
2010-03-19 14:40:00,41.12,41.12,41.09,41.1,151700.0,24.9057,24.9057,24.8876,24.8936,151700.0
2010-03-19 14:50:00,41.1,41.11,41.09,41.09,88200.0,24.8936,24.8997,24.8876,24.8876,88200.0
2010-03-19 15:00:00,41.09,41.11,41.06,41.07,159400.0,24.8876,24.8997,24.8694,24.8755,159400.0
2010-03-19 15:10:00,41.06,41.08,41.05,41.08,139100.0,24.8694,24.8815,24.8633,24.8815,139100.0
2010-03-19 15:20:00,41.08,41.1,41.02,41.03,173900.0,24.8815,24.8936,24.8452,24.8512,173900.0
2010-03-19 15:30:00,41.02,41.02,40.94,40.94,412900.0,24.8452,24.8452,24.7967,24.7967,412900.0
2010-03-19 15:40:00,40.94,40.97,40.86,40.95,513900.0,24.7967,24.8149,24.7483,24.8028,513900.0
2010-03-19 15:50:00,40.95,41.0,40.94,40.99,750500.0,24.8028,24.8331,24.7967,24.827,750500.0
2010-03-22 09:30:00,40.59,41.15,40.54,40.99,646400.0,24.5847,24.9239,24.5544,24.827,646400.0
2010-03-22 09:40:00,40.99,41.19,40.89,41.1,341700.0,24.827,24.9481,24.7664,24.8936,341700.0
2010-03-22 09:50:00,41.1,41.11,41.0,41.0,209500.0,24.8936,24.8997,24.8331,24.8331,209500.0
2010-03-22 10:00:00,41.01,41.15,40.96,41.02,271700.0,24.8391,24.9239,24.8088,24.8452,271700.0
2010-03-22 10:10:00,41.02,41.02,40.85,40.95,263500.0,24.8452,24.8452,24.7422,24.8028,263500.0
2010-03-22 10:20:00,40.96,41.1,40.96,41.09,268000.0,24.8088,24.8936,24.8088,24.8876,268000.0
2010-03-22 10:30:00,41.09,41.19,41.07,41.11,140200.0,24.8876,24.9481,24.8755,24.8997,140200.0
2010-03-22 10:40:00,41.11,41.21,41.06,41.17,221100.0,24.8997,24.9603,24.8694,24.936,221100.0
2010-03-22 10:50:00,41.16,41.22,41.08,41.1,161700.0,24.93,24.9663,24.8815,24.8936,161700.0
2010-03-22 11:00:00,41.09,41.13,41.03,41.08,305300.0,24.8876,24.9118,24.8512,24.8815,305300.0
2010-03-22 11:10:00,41.08,41.15,41.07,41.14,92800.0,24.8815,24.9239,24.8755,24.9179,92800.0
2010-03-22 11:20:00,41.15,41.19,41.12,41.18,68100.0,24.9239,24.9481,24.9057,24.9421,68100.0
2010-03-22 11:30:00,41.17,41.2,41.13,41.15,217300.0,24.936,24.9542,24.9118,24.9239,217300.0
2010-03-22 11:40:00,41.15,41.17,41.11,41.12,199200.0,24.9239,24.936,24.8997,24.9057,199200.0
2010-03-22 11:50:00,41.13,41.15,41.07,41.1,151200.0,24.9118,24.9239,24.8755,24.8936,151200.0
2010-03-22 12:00:00,41.1,41.11,41.08,41.09,169500.0,24.8936,24.8997,24.8815,24.8876,169500.0
2010-03-22 12:10:00,41.09,41.14,41.08,41.09,162900.0,24.8876,24.9179,24.8815,24.8876,162900.0
2010-03-22 12:20:00,41.1,41.1,41.07,41.08,167200.0,24.8936,24.8936,24.8755,24.8815,167200.0
2010-03-22 12:30:00,41.08,41.09,41.05,41.06,122200.0,24.8815,24.8876,24.8633,24.8694,122200.0
2010-03-22 12:40:00,41.06,41.07,40.9,40.91,263800.0,24.8694,24.8755,24.7725,24.7786,263800.0
2010-03-22 12:50:00,40.9,41.0,40.89,41.0,93800.0,24.7725,24.8331,24.7664,24.8331,93800.0
2010-03-22 13:00:00,40.99,41.09,40.99,41.06,162500.0,24.827,24.8876,24.827,24.8694,162500.0
2010-03-22 13:10:00,41.06,41.1,41.04,41.1,110000.0,24.8694,24.8936,24.8573,24.8936,110000.0
2010-03-22 13:20:00,41.1,41.15,41.08,41.09,146800.0,24.8936,24.9239,24.8815,24.8876,146800.0
2010-03-22 13:30:00,41.1,41.1,41.06,41.08,81000.0,24.8936,24.8936,24.8694,24.8815,81000.0
2010-03-22 13:40:00,41.08,41.1,41.04,41.1,69400.0,24.8815,24.8936,24.8573,24.8936,69400.0
2010-03-22 13:50:00,41.09,41.1,41.06,41.09,83700.0,24.8876,24.8936,24.8694,24.8876,83700.0
2010-03-22 14:00:00,41.09,41.1,41.06,41.09,86800.0,24.8876,24.8936,24.8694,24.8876,86800.0
2010-03-22 14:10:00,41.1,41.11,41.04,41.09,164700.0,24.8936,24.8997,24.8573,24.8876,164700.0
2010-03-22 14:20:00,41.08,41.14,41.07,41.12,111500.0,24.8815,24.9179,24.8755,24.9057,111500.0
2010-03-22 14:30:00,41.13,41.25,41.12,41.2,206300.0,24.9118,24.9845,24.9057,24.9542,206300.0
2010-03-22 14:40:00,41.2,41.25,41.2,41.24,82300.0,24.9542,24.9845,24.9542,24.9784,82300.0
2010-03-22 14:50:00,41.25,41.26,41.22,41.23,205700.0,24.9845,24.9905,24.9663,24.9724,205700.0
2010-03-22 15:00:00,41.23,41.29,41.22,41.24,163300.0,24.9724,25.0087,24.9663,24.9784,163300.0
2010-03-22 15:10:00,41.24,41.27,41.22,41.26,186000.0,24.9784,24.9966,24.9663,24.9905,186000.0
2010-03-22 15:20:00,41.25,41.27,41.22,41.26,345900.0,24.9845,24.9966,24.9663,24.9905,345900.0
2010-03-22 15:30:00,41.25,41.26,41.13,41.16,235100.0,24.9845,24.9905,24.9118,24.93,235100.0
2010-03-22 15:40:00,41.16,41.29,41.14,41.29,352700.0,24.93,25.0087,24.9179,25.0087,352700.0
2010-03-22 15:50:00,41.28,41.29,41.19,41.25,652200.0,25.0027,25.0087,24.9481,24.9845,652200.0
2010-03-23 09:30:00,41.43,41.5,41.37,41.46,561600.0,25.0935,25.1359,25.0572,25.1117,561600.0
2010-03-23 09:40:00,41.46,41.59,41.41,41.42,717300.0,25.1117,25.1904,25.0814,25.0875,717300.0
2010-03-23 09:50:00,41.41,41.44,41.31,41.39,282000.0,25.0814,25.0996,25.0208,25.0693,282000.0
2010-03-23 10:00:00,41.39,41.42,41.24,41.37,207000.0,25.0693,25.0875,24.9784,25.0572,207000.0
2010-03-23 10:10:00,41.38,41.39,41.25,41.34,191300.0,25.0632,25.0693,24.9845,25.039,191300.0
2010-03-23 10:20:00,41.34,41.37,41.25,41.36,176000.0,25.039,25.0572,24.9845,25.0511,176000.0
2010-03-23 10:30:00,41.37,41.37,41.2,41.22,186300.0,25.0572,25.0572,24.9542,24.9663,186300.0
2010-03-23 10:40:00,41.22,41.28,40.97,40.99,299800.0,24.9663,25.0027,24.8149,24.827,299800.0
2010-03-23 10:50:00,40.99,41.03,40.84,40.87,312200.0,24.827,24.8512,24.7362,24.7543,312200.0
2010-03-23 11:00:00,40.86,40.98,40.81,40.92,223600.0,24.7483,24.821,24.718,24.7846,223600.0
2010-03-23 11:10:00,40.93,41.07,40.92,40.97,142000.0,24.7907,24.8755,24.7846,24.8149,142000.0
2010-03-23 11:20:00,40.97,41.14,40.97,41.05,150900.0,24.8149,24.9179,24.8149,24.8633,150900.0
2010-03-23 11:30:00,41.05,41.12,41.01,41.12,93900.0,24.8633,24.9057,24.8391,24.9057,93900.0
2010-03-23 11:40:00,41.12,41.19,41.05,41.12,211200.0,24.9057,24.9481,24.8633,24.9057,211200.0
2010-03-23 11:50:00,41.12,41.18,41.07,41.18,142100.0,24.9057,24.9421,24.8755,24.9421,142100.0
2010-03-23 12:00:00,41.18,41.23,41.1,41.19,138000.0,24.9421,24.9724,24.8936,24.9481,138000.0
2010-03-23 12:10:00,41.19,41.23,41.15,41.2,105700.0,24.9481,24.9724,24.9239,24.9542,105700.0
2010-03-23 12:20:00,41.19,41.3,41.18,41.29,130900.0,24.9481,25.0148,24.9421,25.0087,130900.0
2010-03-23 12:30:00,41.3,41.32,41.25,41.25,79300.0,25.0148,25.0269,24.9845,24.9845,79300.0
2010-03-23 12:40:00,41.25,41.29,41.18,41.19,81900.0,24.9845,25.0087,24.9421,24.9481,81900.0
2010-03-23 12:50:00,41.19,41.28,41.17,41.26,69600.0,24.9481,25.0027,24.936,24.9905,69600.0
2010-03-23 13:00:00,41.26,41.33,41.26,41.28,104200.0,24.9905,25.0329,24.9905,25.0027,104200.0
2010-03-23 13:10:00,41.29,41.32,41.22,41.28,93900.0,25.0087,25.0269,24.9663,25.0027,93900.0
2010-03-23 13:20:00,41.28,41.34,41.27,41.31,66900.0,25.0027,25.039,24.9966,25.0208,66900.0
2010-03-23 13:30:00,41.3,41.31,41.26,41.29,48300.0,25.0148,25.0208,24.9905,25.0087,48300.0
2010-03-23 13:40:00,41.29,41.33,41.26,41.29,90900.0,25.0087,25.0329,24.9905,25.0087,90900.0
2010-03-23 13:50:00,41.29,41.31,41.25,41.25,48600.0,25.0087,25.0208,24.9845,24.9845,48600.0
2010-03-23 14:00:00,41.25,41.3,41.24,41.3,63500.0,24.9845,25.0148,24.9784,25.0148,63500.0
2010-03-23 14:10:00,41.31,41.42,41.3,41.41,109100.0,25.0208,25.0875,25.0148,25.0814,109100.0
2010-03-23 14:20:00,41.4,41.47,41.4,41.44,111300.0,25.0753,25.1177,25.0753,25.0996,111300.0
2010-03-23 14:30:00,41.44,41.45,41.4,41.42,158000.0,25.0996,25.1056,25.0753,25.0875,158000.0
2010-03-23 14:40:00,41.41,41.48,41.4,41.46,96500.0,25.0814,25.1238,25.0753,25.1117,96500.0
2010-03-23 14:50:00,41.45,41.47,41.43,41.44,190500.0,25.1056,25.1177,25.0935,25.0996,190500.0
2010-03-23 15:00:00,41.44,41.44,41.3,41.39,266400.0,25.0996,25.0996,25.0148,25.0693,266400.0
2010-03-23 15:10:00,41.38,41.47,41.35,41.46,237900.0,25.0632,25.1177,25.0451,25.1117,237900.0
2010-03-23 15:20:00,41.47,41.48,41.42,41.48,173400.0,25.1177,25.1238,25.0875,25.1238,173400.0
2010-03-23 15:30:00,41.48,41.6,41.46,41.58,306500.0,25.1238,25.1965,25.1117,25.1844,306500.0
2010-03-23 15:40:00,41.58,41.6,41.51,41.51,340600.0,25.1844,25.1965,25.142,25.142,340600.0
2010-03-23 15:50:00,41.51,41.52,41.46,41.49,491000.0,25.142,25.148,25.1117,25.1299,491000.0
2010-03-24 09:30:00,41.45,41.55,41.32,41.41,286300.0,25.1056,25.1662,25.0269,25.0814,286300.0
2010-03-24 09:40:00,41.42,41.45,41.31,41.32,150900.0,25.0875,25.1056,25.0208,25.0269,150900.0
2010-03-24 09:50:00,41.32,41.38,41.26,41.28,152400.0,25.0269,25.0632,24.9905,25.0027,152400.0
2010-03-24 10:00:00,41.28,41.29,41.19,41.26,160600.0,25.0027,25.0087,24.9481,24.9905,160600.0
2010-03-24 10:10:00,41.26,41.31,41.14,41.15,192000.0,24.9905,25.0208,24.9179,24.9239,192000.0
2010-03-24 10:20:00,41.15,41.22,41.13,41.21,211000.0,24.9239,24.9663,24.9118,24.9603,211000.0
2010-03-24 10:30:00,41.19,41.32,41.16,41.17,246800.0,24.9481,25.0269,24.93,24.936,246800.0
2010-03-24 10:40:00,41.17,41.24,41.11,41.24,207600.0,24.936,24.9784,24.8997,24.9784,207600.0
2010-03-24 10:50:00,41.24,41.24,41.17,41.22,139900.0,24.9784,24.9784,24.936,24.9663,139900.0
2010-03-24 11:00:00,41.22,41.26,41.2,41.22,185600.0,24.9663,24.9905,24.9542,24.9663,185600.0
2010-03-24 11:10:00,41.21,41.24,41.17,41.23,184000.0,24.9603,24.9784,24.936,24.9724,184000.0
2010-03-24 11:20:00,41.22,41.32,41.18,41.27,185200.0,24.9663,25.0269,24.9421,24.9966,185200.0
2010-03-24 11:30:00,41.27,41.38,41.27,41.35,135500.0,24.9966,25.0632,24.9966,25.0451,135500.0
2010-03-24 11:40:00,41.36,41.49,41.35,41.43,161500.0,25.0511,25.1299,25.0451,25.0935,161500.0
2010-03-24 11:50:00,41.43,41.47,41.4,41.47,114300.0,25.0935,25.1177,25.0753,25.1177,114300.0
2010-03-24 12:00:00,41.46,41.52,41.45,41.48,209600.0,25.1117,25.148,25.1056,25.1238,209600.0
2010-03-24 12:10:00,41.48,41.53,41.45,41.47,176200.0,25.1238,25.1541,25.1056,25.1177,176200.0
2010-03-24 12:20:00,41.47,41.5,41.44,41.47,83300.0,25.1177,25.1359,25.0996,25.1177,83300.0
2010-03-24 12:30:00,41.47,41.55,41.47,41.53,138500.0,25.1177,25.1662,25.1177,25.1541,138500.0
2010-03-24 12:40:00,41.53,41.58,41.49,41.55,115000.0,25.1541,25.1844,25.1299,25.1662,115000.0
2010-03-24 12:50:00,41.55,41.59,41.51,41.54,138900.0,25.1662,25.1904,25.142,25.1601,138900.0
2010-03-24 13:00:00,41.54,41.54,41.35,41.38,172200.0,25.1601,25.1601,25.0451,25.0632,172200.0
2010-03-24 13:10:00,41.37,41.44,41.36,41.36,78600.0,25.0572,25.0996,25.0511,25.0511,78600.0
2010-03-24 13:20:00,41.37,41.45,41.35,41.43,103000.0,25.0572,25.1056,25.0451,25.0935,103000.0
2010-03-24 13:30:00,41.43,41.52,41.43,41.51,124500.0,25.0935,25.148,25.0935,25.142,124500.0
2010-03-24 13:40:00,41.51,41.58,41.39,41.42,150000.0,25.142,25.1844,25.0693,25.0875,150000.0
2010-03-24 13:50:00,41.42,41.44,41.35,41.39,200300.0,25.0875,25.0996,25.0451,25.0693,200300.0
2010-03-24 14:00:00,41.38,41.39,41.31,41.32,184100.0,25.0632,25.0693,25.0208,25.0269,184100.0
2010-03-24 14:10:00,41.32,41.4,41.31,41.38,137300.0,25.0269,25.0753,25.0208,25.0632,137300.0
2010-03-24 14:20:00,41.38,41.43,41.35,41.37,101800.0,25.0632,25.0935,25.0451,25.0572,101800.0
2010-03-24 14:30:00,41.38,41.4,41.32,41.32,139100.0,25.0632,25.0753,25.0269,25.0269,139100.0
2010-03-24 14:40:00,41.32,41.35,41.3,41.31,114800.0,25.0269,25.0451,25.0148,25.0208,114800.0
2010-03-24 14:50:00,41.31,41.31,41.19,41.21,232300.0,25.0208,25.0208,24.9481,24.9603,232300.0
2010-03-24 15:00:00,41.2,41.28,41.2,41.22,205600.0,24.9542,25.0027,24.9542,24.9663,205600.0
2010-03-24 15:10:00,41.22,41.26,41.14,41.25,239600.0,24.9663,24.9905,24.9179,24.9845,239600.0
2010-03-24 15:20:00,41.25,41.27,41.14,41.15,219200.0,24.9845,24.9966,24.9179,24.9239,219200.0
2010-03-24 15:30:00,41.15,41.31,41.15,41.23,360000.0,24.9239,25.0208,24.9239,24.9724,360000.0
2010-03-24 15:40:00,41.23,41.33,41.21,41.28,390200.0,24.9724,25.0329,24.9603,25.0027,390200.0
2010-03-24 15:50:00,41.27,41.28,41.15,41.21,490200.0,24.9966,25.0027,24.9239,24.9603,490200.0
2010-03-25 09:30:00,44.3,44.6,43.91,44.03,2768600.0,26.8318,27.0135,26.5956,26.6683,2768600.0
2010-03-25 09:40:00,44.02,44.28,43.87,44.19,1229200.0,26.6622,26.8197,26.5714,26.7652,1229200.0
2010-03-25 09:50:00,44.19,44.79,44.18,44.59,1953200.0,26.7652,27.1286,26.7591,27.0075,1953200.0
2010-03-25 10:00:00,44.58,44.65,44.23,44.4,1421400.0,27.0014,27.0438,26.7894,26.8924,1421400.0
2010-03-25 10:10:00,44.4,44.4,44.15,44.28,672100.0,26.8924,26.8924,26.741,26.8197,672100.0
2010-03-25 10:20:00,44.28,44.31,44.15,44.22,476500.0,26.8197,26.8379,26.741,26.7834,476500.0
2010-03-25 10:30:00,44.21,44.22,43.93,44.0,1209200.0,26.7773,26.7834,26.6077,26.6501,1209200.0
2010-03-25 10:40:00,44.0,44.05,43.88,43.92,785800.0,26.6501,26.6804,26.5774,26.6017,785800.0
2010-03-25 10:50:00,43.93,43.93,43.65,43.65,865000.0,26.6077,26.6077,26.4381,26.4381,865000.0
2010-03-25 11:00:00,43.65,43.86,43.6,43.86,899900.0,26.4381,26.5653,26.4078,26.5653,899900.0
2010-03-25 11:10:00,43.85,44.04,43.75,43.8,875600.0,26.5593,26.6743,26.4987,26.529,875600.0
2010-03-25 11:20:00,43.8,43.84,43.45,43.52,1149000.0,26.529,26.5532,26.317,26.3594,1149000.0
2010-03-25 11:30:00,43.53,43.64,42.82,42.99,1660100.0,26.3654,26.4321,25.9354,26.0384,1660100.0
2010-03-25 11:40:00,43.0,43.24,42.95,43.17,917700.0,26.0444,26.1898,26.0141,26.1474,917700.0
2010-03-25 11:50:00,43.16,43.29,43.1,43.2,508300.0,26.1413,26.2201,26.105,26.1656,508300.0
2010-03-25 12:00:00,43.21,43.42,43.19,43.26,460400.0,26.1716,26.2988,26.1595,26.2019,460400.0
2010-03-25 12:10:00,43.26,43.34,43.25,43.3,186500.0,26.2019,26.2504,26.1959,26.2261,186500.0
2010-03-25 12:20:00,43.31,43.32,43.26,43.28,239900.0,26.2322,26.2383,26.2019,26.214,239900.0
2010-03-25 12:30:00,43.28,43.38,43.27,43.37,272900.0,26.214,26.2746,26.208,26.2685,272900.0
2010-03-25 12:40:00,43.38,43.45,43.35,43.39,314400.0,26.2746,26.317,26.2564,26.2807,314400.0
2010-03-25 12:50:00,43.4,43.45,43.37,43.41,322800.0,26.2867,26.317,26.2685,26.2928,322800.0
2010-03-25 13:00:00,43.41,43.41,43.28,43.31,285300.0,26.2928,26.2928,26.214,26.2322,285300.0
2010-03-25 13:10:00,43.31,43.35,43.29,43.3,184700.0,26.2322,26.2564,26.2201,26.2261,184700.0
2010-03-25 13:20:00,43.29,43.37,43.29,43.3,250800.0,26.2201,26.2685,26.2201,26.2261,250800.0
2010-03-25 13:30:00,43.31,43.34,43.29,43.33,383500.0,26.2322,26.2504,26.2201,26.2443,383500.0
2010-03-25 13:40:00,43.34,43.35,43.29,43.3,296900.0,26.2504,26.2564,26.2201,26.2261,296900.0
2010-03-25 13:50:00,43.31,43.35,43.3,43.32,355000.0,26.2322,26.2564,26.2261,26.2383,355000.0
2010-03-25 14:00:00,43.32,43.4,43.21,43.24,318400.0,26.2383,26.2867,26.1716,26.1898,318400.0
2010-03-25 14:10:00,43.23,43.24,43.07,43.15,689400.0,26.1837,26.1898,26.0868,26.1353,689400.0
2010-03-25 14:20:00,43.17,43.2,43.05,43.1,353700.0,26.1474,26.1656,26.0747,26.105,353700.0
2010-03-25 14:30:00,43.1,43.24,43.07,43.13,438500.0,26.105,26.1898,26.0868,26.1232,438500.0
2010-03-25 14:40:00,43.14,43.16,42.95,42.97,298100.0,26.1292,26.1413,26.0141,26.0263,298100.0
2010-03-25 14:50:00,42.96,43.09,42.88,42.89,296700.0,26.0202,26.0989,25.9718,25.9778,296700.0
2010-03-25 15:00:00,42.89,43.01,42.85,42.91,355200.0,25.9778,26.0505,25.9536,25.9899,355200.0
2010-03-25 15:10:00,42.91,43.03,42.88,42.95,265600.0,25.9899,26.0626,25.9718,26.0141,265600.0
2010-03-25 15:20:00,42.95,43.06,42.9,42.97,389100.0,26.0141,26.0808,25.9839,26.0263,389100.0
2010-03-25 15:30:00,42.97,42.99,42.89,42.94,495600.0,26.0263,26.0384,25.9778,26.0081,495600.0
2010-03-25 15:40:00,42.94,42.94,42.66,42.67,742300.0,26.0081,26.0081,25.8385,25.8446,742300.0
2010-03-25 15:50:00,42.66,42.82,42.64,42.67,591800.0,25.8385,25.9354,25.8264,25.8446,591800.0
2010-03-26 09:30:00,42.65,43.38,42.56,43.06,1065200.0,25.8324,26.2746,25.7779,26.0808,1065200.0
2010-03-26 09:40:00,43.06,43.22,42.97,43.15,626100.0,26.0808,26.1777,26.0263,26.1353,626100.0
2010-03-26 09:50:00,43.15,43.31,43.12,43.29,434700.0,26.1353,26.2322,26.1171,26.2201,434700.0
2010-03-26 10:00:00,43.28,43.47,43.26,43.4,432700.0,26.214,26.3291,26.2019,26.2867,432700.0
2010-03-26 10:10:00,43.39,43.45,43.36,43.39,256800.0,26.2807,26.317,26.2625,26.2807,256800.0
2010-03-26 10:20:00,43.38,43.41,43.29,43.33,336700.0,26.2746,26.2928,26.2201,26.2443,336700.0
2010-03-26 10:30:00,43.34,43.34,43.12,43.21,392500.0,26.2504,26.2504,26.1171,26.1716,392500.0
2010-03-26 10:40:00,43.2,43.33,43.13,43.27,254200.0,26.1656,26.2443,26.1232,26.208,254200.0
2010-03-26 10:50:00,43.28,43.32,43.2,43.23,166100.0,26.214,26.2383,26.1656,26.1837,166100.0
2010-03-26 11:00:00,43.24,43.41,43.2,43.33,207700.0,26.1898,26.2928,26.1656,26.2443,207700.0
2010-03-26 11:10:00,43.34,43.41,43.32,43.37,152100.0,26.2504,26.2928,26.2383,26.2685,152100.0
2010-03-26 11:20:00,43.38,43.4,43.29,43.31,162000.0,26.2746,26.2867,26.2201,26.2322,162000.0
2010-03-26 11:30:00,43.32,43.36,43.27,43.28,106300.0,26.2383,26.2625,26.208,26.214,106300.0
2010-03-26 11:40:00,43.29,43.31,43.25,43.28,141400.0,26.2201,26.2322,26.1959,26.214,141400.0
2010-03-26 11:50:00,43.28,43.29,43.21,43.23,193900.0,26.214,26.2201,26.1716,26.1837,193900.0
2010-03-26 12:00:00,43.23,43.31,43.23,43.28,209100.0,26.1837,26.2322,26.1837,26.214,209100.0
2010-03-26 12:10:00,43.28,43.31,43.24,43.3,109700.0,26.214,26.2322,26.1898,26.2261,109700.0
2010-03-26 12:20:00,43.29,43.3,43.2,43.23,227900.0,26.2201,26.2261,26.1656,26.1837,227900.0
2010-03-26 12:30:00,43.22,43.24,43.16,43.19,161600.0,26.1777,26.1898,26.1413,26.1595,161600.0
2010-03-26 12:40:00,43.21,43.23,43.1,43.11,145800.0,26.1716,26.1837,26.105,26.1111,145800.0
2010-03-26 12:50:00,43.11,43.19,42.98,43.0,273600.0,26.1111,26.1595,26.0323,26.0444,273600.0
2010-03-26 13:00:00,43.0,43.04,42.99,43.02,289000.0,26.0444,26.0687,26.0384,26.0565,289000.0
2010-03-26 13:10:00,43.02,43.13,43.0,43.03,256400.0,26.0565,26.1232,26.0444,26.0626,256400.0
2010-03-26 13:20:00,43.03,43.03,42.98,43.0,223200.0,26.0626,26.0626,26.0323,26.0444,223200.0
2010-03-26 13:30:00,43.0,43.03,43.0,43.03,256400.0,26.0444,26.0626,26.0444,26.0626,256400.0
2010-03-26 13:40:00,43.03,43.08,43.0,43.01,145500.0,26.0626,26.0929,26.0444,26.0505,145500.0
2010-03-26 13:50:00,43.02,43.06,42.99,43.0,160100.0,26.0565,26.0808,26.0384,26.0444,160100.0
2010-03-26 14:00:00,43.0,43.06,42.91,43.05,278700.0,26.0444,26.0808,25.9899,26.0747,278700.0
2010-03-26 14:10:00,43.04,43.05,42.92,43.01,130300.0,26.0687,26.0747,25.996,26.0505,130300.0
2010-03-26 14:20:00,43.01,43.2,42.96,43.14,117500.0,26.0505,26.1656,26.0202,26.1292,117500.0
2010-03-26 14:30:00,43.14,43.22,43.1,43.19,204900.0,26.1292,26.1777,26.105,26.1595,204900.0
2010-03-26 14:40:00,43.19,43.2,43.1,43.15,121200.0,26.1595,26.1656,26.105,26.1353,121200.0
2010-03-26 14:50:00,43.15,43.18,43.07,43.11,120200.0,26.1353,26.1535,26.0868,26.1111,120200.0
2010-03-26 15:00:00,43.12,43.12,43.04,43.04,106800.0,26.1171,26.1171,26.0687,26.0687,106800.0
2010-03-26 15:10:00,43.04,43.1,43.0,43.0,114100.0,26.0687,26.105,26.0444,26.0444,114100.0
2010-03-26 15:20:00,43.01,43.09,42.99,43.07,231800.0,26.0505,26.0989,26.0384,26.0868,231800.0
2010-03-26 15:30:00,43.07,43.15,43.05,43.08,267200.0,26.0868,26.1353,26.0747,26.0929,267200.0
2010-03-26 15:40:00,43.09,43.12,43.01,43.03,459100.0,26.0989,26.1171,26.0505,26.0626,459100.0
2010-03-26 15:50:00,43.03,43.14,43.03,43.13,422100.0,26.0626,26.1292,26.0626,26.1232,422100.0
2010-03-29 09:30:00,43.42,43.42,43.17,43.17,236600.0,26.2988,26.2988,26.1474,26.1474,236600.0
2010-03-29 09:40:00,43.18,43.27,43.13,43.13,120900.0,26.1535,26.208,26.1232,26.1232,120900.0
2010-03-29 09:50:00,43.14,43.15,42.71,42.71,365500.0,26.1292,26.1353,25.8688,25.8688,365500.0
2010-03-29 10:00:00,42.72,42.81,42.51,42.72,373400.0,25.8748,25.9294,25.7476,25.8748,373400.0
2010-03-29 10:10:00,42.72,42.75,42.45,42.49,337900.0,25.8748,25.893,25.7113,25.7355,337900.0
2010-03-29 10:20:00,42.49,42.55,42.41,42.54,266100.0,25.7355,25.7719,25.6871,25.7658,266100.0
2010-03-29 10:30:00,42.53,42.64,42.45,42.58,369900.0,25.7598,25.8264,25.7113,25.79,369900.0
2010-03-29 10:40:00,42.58,42.62,42.57,42.6,252700.0,25.79,25.8143,25.784,25.8022,252700.0
2010-03-29 10:50:00,42.59,42.67,42.58,42.63,248200.0,25.7961,25.8446,25.79,25.8203,248200.0
2010-03-29 11:00:00,42.62,42.7,42.62,42.69,110200.0,25.8143,25.8627,25.8143,25.8567,110200.0
2010-03-29 11:10:00,42.69,42.72,42.59,42.63,141500.0,25.8567,25.8748,25.7961,25.8203,141500.0
2010-03-29 11:20:00,42.64,42.83,42.61,42.82,222800.0,25.8264,25.9415,25.8082,25.9354,222800.0
2010-03-29 11:30:00,42.82,42.85,42.58,42.67,264100.0,25.9354,25.9536,25.79,25.8446,264100.0
2010-03-29 11:40:00,42.67,42.74,42.64,42.73,103000.0,25.8446,25.887,25.8264,25.8809,103000.0
2010-03-29 11:50:00,42.74,42.78,42.71,42.77,127100.0,25.887,25.9112,25.8688,25.9051,127100.0
2010-03-29 12:00:00,42.77,42.89,42.77,42.86,152500.0,25.9051,25.9778,25.9051,25.9596,152500.0
2010-03-29 12:10:00,42.85,42.88,42.82,42.84,81800.0,25.9536,25.9718,25.9354,25.9475,81800.0
2010-03-29 12:20:00,42.83,42.91,42.82,42.9,93000.0,25.9415,25.9899,25.9354,25.9839,93000.0
2010-03-29 12:30:00,42.9,42.91,42.82,42.83,58100.0,25.9839,25.9899,25.9354,25.9415,58100.0
2010-03-29 12:40:00,42.84,42.88,42.81,42.82,111000.0,25.9475,25.9718,25.9294,25.9354,111000.0
2010-03-29 12:50:00,42.83,42.91,42.78,42.8,222200.0,25.9415,25.9899,25.9112,25.9233,222200.0
2010-03-29 13:00:00,42.79,42.82,42.76,42.76,96400.0,25.9172,25.9354,25.8991,25.8991,96400.0
2010-03-29 13:10:00,42.77,42.81,42.76,42.78,105000.0,25.9051,25.9294,25.8991,25.9112,105000.0
2010-03-29 13:20:00,42.79,42.85,42.78,42.84,114600.0,25.9172,25.9536,25.9112,25.9475,114600.0
2010-03-29 13:30:00,42.84,42.84,42.81,42.82,137300.0,25.9475,25.9475,25.9294,25.9354,137300.0
2010-03-29 13:40:00,42.82,42.9,42.81,42.9,88100.0,25.9354,25.9839,25.9294,25.9839,88100.0
2010-03-29 13:50:00,42.9,43.0,42.88,42.99,129300.0,25.9839,26.0444,25.9718,26.0384,129300.0
2010-03-29 14:00:00,42.99,42.99,42.91,42.98,88500.0,26.0384,26.0384,25.9899,26.0323,88500.0
2010-03-29 14:10:00,42.99,43.05,42.97,43.05,138700.0,26.0384,26.0747,26.0263,26.0747,138700.0
2010-03-29 14:20:00,43.05,43.05,42.95,42.96,142200.0,26.0747,26.0747,26.0141,26.0202,142200.0
2010-03-29 14:30:00,42.95,42.99,42.92,42.94,114600.0,26.0141,26.0384,25.996,26.0081,114600.0
2010-03-29 14:40:00,42.93,42.94,42.88,42.89,78500.0,26.002,26.0081,25.9718,25.9778,78500.0
2010-03-29 14:50:00,42.9,42.97,42.89,42.93,112500.0,25.9839,26.0263,25.9778,26.002,112500.0
2010-03-29 15:00:00,42.95,42.97,42.9,42.91,70000.0,26.0141,26.0263,25.9839,25.9899,70000.0
2010-03-29 15:10:00,42.9,42.93,42.89,42.89,128700.0,25.9839,26.002,25.9778,25.9778,128700.0
2010-03-29 15:20:00,42.89,42.92,42.87,42.9,113300.0,25.9778,25.996,25.9657,25.9839,113300.0
2010-03-29 15:30:00,42.9,42.93,42.88,42.93,149000.0,25.9839,26.002,25.9718,26.002,149000.0
2010-03-29 15:40:00,42.93,43.0,42.93,42.97,226700.0,26.002,26.0444,26.002,26.0263,226700.0
2010-03-29 15:50:00,42.96,43.0,42.94,42.99,434600.0,26.0202,26.0444,26.0081,26.0384,434600.0
2010-03-30 09:30:00,43.09,43.23,43.03,43.09,187000.0,26.0989,26.1837,26.0626,26.0989,187000.0
2010-03-30 09:40:00,43.1,43.17,42.95,43.07,240500.0,26.105,26.1474,26.0141,26.0868,240500.0
2010-03-30 09:50:00,43.06,43.11,42.95,43.0,268100.0,26.0808,26.1111,26.0141,26.0444,268100.0
2010-03-30 10:00:00,43.0,43.15,42.91,42.99,197900.0,26.0444,26.1353,25.9899,26.0384,197900.0
2010-03-30 10:10:00,42.99,43.01,42.97,42.97,159000.0,26.0384,26.0505,26.0263,26.0263,159000.0
2010-03-30 10:20:00,42.98,43.0,42.81,42.88,224700.0,26.0323,26.0444,25.9294,25.9718,224700.0
2010-03-30 10:30:00,42.88,42.9,42.78,42.89,241200.0,25.9718,25.9839,25.9112,25.9778,241200.0
2010-03-30 10:40:00,42.89,42.99,42.88,42.99,200200.0,25.9778,26.0384,25.9718,26.0384,200200.0
2010-03-30 10:50:00,42.98,42.99,42.8,42.81,229600.0,26.0323,26.0384,25.9233,25.9294,229600.0
2010-03-30 11:00:00,42.82,42.82,42.53,42.58,334800.0,25.9354,25.9354,25.7598,25.79,334800.0
2010-03-30 11:10:00,42.58,42.6,42.5,42.56,203800.0,25.79,25.8022,25.7416,25.7779,203800.0
2010-03-30 11:20:00,42.56,42.57,42.42,42.49,232400.0,25.7779,25.784,25.6931,25.7355,232400.0
2010-03-30 11:30:00,42.49,42.58,42.48,42.57,94700.0,25.7355,25.79,25.7295,25.784,94700.0
2010-03-30 11:40:00,42.56,42.6,42.52,42.58,224100.0,25.7779,25.8022,25.7537,25.79,224100.0
2010-03-30 11:50:00,42.59,42.59,42.51,42.52,220600.0,25.7961,25.7961,25.7476,25.7537,220600.0
2010-03-30 12:00:00,42.53,42.6,42.52,42.59,303000.0,25.7598,25.8022,25.7537,25.7961,303000.0
2010-03-30 12:10:00,42.6,42.62,42.54,42.59,184400.0,25.8022,25.8143,25.7658,25.7961,184400.0
2010-03-30 12:20:00,42.59,42.65,42.55,42.64,156400.0,25.7961,25.8324,25.7719,25.8264,156400.0
2010-03-30 12:30:00,42.64,42.69,42.56,42.56,175800.0,25.8264,25.8567,25.7779,25.7779,175800.0
2010-03-30 12:40:00,42.56,42.64,42.56,42.58,71800.0,25.7779,25.8264,25.7779,25.79,71800.0
2010-03-30 12:50:00,42.58,42.61,42.56,42.58,113000.0,25.79,25.8082,25.7779,25.79,113000.0
2010-03-30 13:00:00,42.58,42.59,42.53,42.57,100600.0,25.79,25.7961,25.7598,25.784,100600.0
2010-03-30 13:10:00,42.56,42.58,42.51,42.53,102700.0,25.7779,25.79,25.7476,25.7598,102700.0
2010-03-30 13:20:00,42.53,42.59,42.53,42.59,58400.0,25.7598,25.7961,25.7598,25.7961,58400.0
2010-03-30 13:30:00,42.59,42.59,42.53,42.54,86300.0,25.7961,25.7961,25.7598,25.7658,86300.0
2010-03-30 13:40:00,42.53,42.57,42.52,42.56,88200.0,25.7598,25.784,25.7537,25.7779,88200.0
2010-03-30 13:50:00,42.56,42.62,42.56,42.6,101200.0,25.7779,25.8143,25.7779,25.8022,101200.0
2010-03-30 14:00:00,42.6,42.61,42.58,42.6,79600.0,25.8022,25.8082,25.79,25.8022,79600.0
2010-03-30 14:10:00,42.59,42.6,42.55,42.55,91700.0,25.7961,25.8022,25.7719,25.7719,91700.0
2010-03-30 14:20:00,42.55,42.6,42.55,42.6,107100.0,25.7719,25.8022,25.7719,25.8022,107100.0
2010-03-30 14:30:00,42.6,42.6,42.58,42.59,197400.0,25.8022,25.8022,25.79,25.7961,197400.0
2010-03-30 14:40:00,42.59,42.63,42.58,42.62,98900.0,25.7961,25.8203,25.79,25.8143,98900.0
2010-03-30 14:50:00,42.63,42.63,42.59,42.6,91600.0,25.8203,25.8203,25.7961,25.8022,91600.0
2010-03-30 15:00:00,42.61,42.71,42.6,42.7,126000.0,25.8082,25.8688,25.8022,25.8627,126000.0
2010-03-30 15:10:00,42.7,42.73,42.69,42.69,111400.0,25.8627,25.8809,25.8567,25.8567,111400.0
2010-03-30 15:20:00,42.7,42.71,42.68,42.7,127200.0,25.8627,25.8688,25.8506,25.8627,127200.0
2010-03-30 15:30:00,42.7,42.7,42.66,42.66,140100.0,25.8627,25.8627,25.8385,25.8385,140100.0
2010-03-30 15:40:00,42.67,42.68,42.62,42.63,308900.0,25.8446,25.8506,25.8143,25.8203,308900.0
2010-03-30 15:50:00,42.63,42.64,42.57,42.59,352700.0,25.8203,25.8264,25.784,25.7961,352700.0
2010-03-31 09:30:00,42.36,42.62,42.36,42.61,284000.0,25.6568,25.8143,25.6568,25.8082,284000.0
2010-03-31 09:40:00,42.6,42.61,42.42,42.47,397600.0,25.8022,25.8082,25.6931,25.7234,397600.0
2010-03-31 09:50:00,42.47,42.55,42.43,42.45,213500.0,25.7234,25.7719,25.6992,25.7113,213500.0
2010-03-31 10:00:00,42.46,42.54,42.43,42.5,181000.0,25.7174,25.7658,25.6992,25.7416,181000.0
2010-03-31 10:10:00,42.5,42.51,42.43,42.5,196700.0,25.7416,25.7476,25.6992,25.7416,196700.0
2010-03-31 10:20:00,42.5,42.58,42.47,42.5,274900.0,25.7416,25.79,25.7234,25.7416,274900.0
2010-03-31 10:30:00,42.49,42.52,42.48,42.52,189900.0,25.7355,25.7537,25.7295,25.7537,189900.0
2010-03-31 10:40:00,42.51,42.51,42.44,42.49,83900.0,25.7476,25.7476,25.7053,25.7355,83900.0
2010-03-31 10:50:00,42.5,42.56,42.5,42.54,116100.0,25.7416,25.7779,25.7416,25.7658,116100.0
2010-03-31 11:00:00,42.54,42.54,42.46,42.5,113300.0,25.7658,25.7658,25.7174,25.7416,113300.0
2010-03-31 11:10:00,42.51,42.53,42.45,42.45,98000.0,25.7476,25.7598,25.7113,25.7113,98000.0
2010-03-31 11:20:00,42.46,42.52,42.45,42.45,204900.0,25.7174,25.7537,25.7113,25.7113,204900.0
2010-03-31 11:30:00,42.45,42.52,42.45,42.51,68500.0,25.7113,25.7537,25.7113,25.7476,68500.0
2010-03-31 11:40:00,42.51,42.56,42.46,42.56,141600.0,25.7476,25.7779,25.7174,25.7779,141600.0
2010-03-31 11:50:00,42.56,42.58,42.49,42.53,51000.0,25.7779,25.79,25.7355,25.7598,51000.0
2010-03-31 12:00:00,42.52,42.55,42.5,42.5,54100.0,25.7537,25.7719,25.7416,25.7416,54100.0
2010-03-31 12:10:00,42.51,42.52,42.49,42.52,46600.0,25.7476,25.7537,25.7355,25.7537,46600.0
2010-03-31 12:20:00,42.52,42.55,42.47,42.48,117700.0,25.7537,25.7719,25.7234,25.7295,117700.0
2010-03-31 12:30:00,42.49,42.58,42.48,42.57,114900.0,25.7355,25.79,25.7295,25.784,114900.0
2010-03-31 12:40:00,42.58,42.58,42.48,42.51,122700.0,25.79,25.79,25.7295,25.7476,122700.0
2010-03-31 12:50:00,42.51,42.54,42.49,42.51,47500.0,25.7476,25.7658,25.7355,25.7476,47500.0
2010-03-31 13:00:00,42.5,42.51,42.47,42.49,49400.0,25.7416,25.7476,25.7234,25.7355,49400.0
2010-03-31 13:10:00,42.49,42.51,42.47,42.5,75600.0,25.7355,25.7476,25.7234,25.7416,75600.0
2010-03-31 13:20:00,42.51,42.56,42.48,42.56,80000.0,25.7476,25.7779,25.7295,25.7779,80000.0
2010-03-31 13:30:00,42.56,42.56,42.51,42.52,44800.0,25.7779,25.7779,25.7476,25.7537,44800.0
2010-03-31 13:40:00,42.51,42.56,42.51,42.54,81500.0,25.7476,25.7779,25.7476,25.7658,81500.0
2010-03-31 13:50:00,42.54,42.55,42.49,42.5,139200.0,25.7658,25.7719,25.7355,25.7416,139200.0
2010-03-31 14:00:00,42.5,42.59,42.5,42.5,210000.0,25.7416,25.7961,25.7416,25.7416,210000.0
2010-03-31 14:10:00,42.5,42.54,42.49,42.51,50200.0,25.7416,25.7658,25.7355,25.7476,50200.0
2010-03-31 14:20:00,42.52,42.56,42.51,42.54,36400.0,25.7537,25.7779,25.7476,25.7658,36400.0
2010-03-31 14:30:00,42.55,42.56,42.51,42.51,64800.0,25.7719,25.7779,25.7476,25.7476,64800.0
2010-03-31 14:40:00,42.51,42.53,42.47,42.48,87900.0,25.7476,25.7598,25.7234,25.7295,87900.0
2010-03-31 14:50:00,42.49,42.5,42.42,42.48,67300.0,25.7355,25.7416,25.6931,25.7295,67300.0
2010-03-31 15:00:00,42.48,42.5,42.45,42.5,57100.0,25.7295,25.7416,25.7113,25.7416,57100.0
2010-03-31 15:10:00,42.5,42.5,42.47,42.48,53500.0,25.7416,25.7416,25.7234,25.7295,53500.0
2010-03-31 15:20:00,42.48,42.51,42.45,42.49,139300.0,25.7295,25.7476,25.7113,25.7355,139300.0
2010-03-31 15:30:00,42.5,42.53,42.46,42.53,167800.0,25.7416,25.7598,25.7174,25.7598,167800.0
2010-03-31 15:40:00,42.53,42.58,42.5,42.51,168400.0,25.7598,25.79,25.7416,25.7476,168400.0
2010-03-31 15:50:00,42.51,42.6,42.49,42.55,417800.0,25.7476,25.8022,25.7355,25.7719,417800.0
2010-04-01 09:30:00,42.96,43.3,42.95,43.06,326300.0,26.0202,26.2261,26.0141,26.0808,326300.0
2010-04-01 09:40:00,43.06,43.08,42.97,42.99,177000.0,26.0808,26.0929,26.0263,26.0384,177000.0
2010-04-01 09:50:00,42.99,43.01,42.92,42.97,116000.0,26.0384,26.0505,25.996,26.0263,116000.0
2010-04-01 10:00:00,42.97,43.0,42.86,42.87,185100.0,26.0263,26.0444,25.9596,25.9657,185100.0
2010-04-01 10:10:00,42.88,42.94,42.84,42.87,143300.0,25.9718,26.0081,25.9475,25.9657,143300.0
2010-04-01 10:20:00,42.87,42.87,42.69,42.71,223900.0,25.9657,25.9657,25.8567,25.8688,223900.0
2010-04-01 10:30:00,42.71,42.85,42.7,42.85,178900.0,25.8688,25.9536,25.8627,25.9536,178900.0
2010-04-01 10:40:00,42.85,42.89,42.76,42.79,180900.0,25.9536,25.9778,25.8991,25.9172,180900.0
2010-04-01 10:50:00,42.78,42.82,42.72,42.82,228400.0,25.9112,25.9354,25.8748,25.9354,228400.0
2010-04-01 11:00:00,42.81,42.88,42.81,42.85,108800.0,25.9294,25.9718,25.9294,25.9536,108800.0
2010-04-01 11:10:00,42.85,42.92,42.82,42.92,110600.0,25.9536,25.996,25.9354,25.996,110600.0
2010-04-01 11:20:00,42.92,42.92,42.81,42.86,201300.0,25.996,25.996,25.9294,25.9596,201300.0
2010-04-01 11:30:00,42.85,42.91,42.84,42.85,211200.0,25.9536,25.9899,25.9475,25.9536,211200.0
2010-04-01 11:40:00,42.87,42.87,42.84,42.85,73000.0,25.9657,25.9657,25.9475,25.9536,73000.0
2010-04-01 11:50:00,42.85,42.87,42.82,42.82,91800.0,25.9536,25.9657,25.9354,25.9354,91800.0
2010-04-01 12:00:00,42.83,42.87,42.82,42.83,100500.0,25.9415,25.9657,25.9354,25.9415,100500.0
2010-04-01 12:10:00,42.83,42.84,42.74,42.74,65000.0,25.9415,25.9475,25.887,25.887,65000.0
2010-04-01 12:20:00,42.74,42.77,42.7,42.71,137200.0,25.887,25.9051,25.8627,25.8688,137200.0
2010-04-01 12:30:00,42.7,42.72,42.66,42.71,191200.0,25.8627,25.8748,25.8385,25.8688,191200.0
2010-04-01 12:40:00,42.71,42.71,42.6,42.62,226500.0,25.8688,25.8688,25.8022,25.8143,226500.0
2010-04-01 12:50:00,42.61,42.71,42.6,42.7,140400.0,25.8082,25.8688,25.8022,25.8627,140400.0
2010-04-01 13:00:00,42.71,42.78,42.7,42.78,80200.0,25.8688,25.9112,25.8627,25.9112,80200.0
2010-04-01 13:10:00,42.78,42.78,42.69,42.7,71200.0,25.9112,25.9112,25.8567,25.8627,71200.0
2010-04-01 13:20:00,42.69,42.8,42.69,42.8,72200.0,25.8567,25.9233,25.8567,25.9233,72200.0
2010-04-01 13:30:00,42.79,42.8,42.73,42.74,100200.0,25.9172,25.9233,25.8809,25.887,100200.0
2010-04-01 13:40:00,42.73,42.74,42.63,42.65,79400.0,25.8809,25.887,25.8203,25.8324,79400.0
2010-04-01 13:50:00,42.63,42.65,42.6,42.63,89400.0,25.8203,25.8324,25.8022,25.8203,89400.0
2010-04-01 14:00:00,42.62,42.65,42.61,42.63,127300.0,25.8143,25.8324,25.8082,25.8203,127300.0
2010-04-01 14:10:00,42.63,42.75,42.63,42.74,119500.0,25.8203,25.893,25.8203,25.887,119500.0
2010-04-01 14:20:00,42.74,42.75,42.71,42.71,106100.0,25.887,25.893,25.8688,25.8688,106100.0
2010-04-01 14:30:00,42.71,42.72,42.54,42.55,221600.0,25.8688,25.8748,25.7658,25.7719,221600.0
2010-04-01 14:40:00,42.54,42.55,42.46,42.47,291500.0,25.7658,25.7719,25.7174,25.7234,291500.0
2010-04-01 14:50:00,42.48,42.54,42.42,42.47,254900.0,25.7295,25.7658,25.6931,25.7234,254900.0
2010-04-01 15:00:00,42.46,42.53,42.45,42.49,187600.0,25.7174,25.7598,25.7113,25.7355,187600.0
2010-04-01 15:10:00,42.5,42.56,42.48,42.49,133800.0,25.7416,25.7779,25.7295,25.7355,133800.0
2010-04-01 15:20:00,42.48,42.5,42.37,42.38,306000.0,25.7295,25.7416,25.6629,25.6689,306000.0
2010-04-01 15:30:00,42.38,42.55,42.37,42.51,250600.0,25.6689,25.7719,25.6629,25.7476,250600.0
2010-04-01 15:40:00,42.51,42.6,42.5,42.51,331200.0,25.7476,25.8022,25.7416,25.7476,331200.0
2010-04-01 15:50:00,42.52,42.6,42.52,42.56,721400.0,25.7537,25.8022,25.7537,25.7779,721400.0
2010-04-05 09:30:00,42.94,43.14,42.65,42.74,296900.0,26.0081,26.1292,25.8324,25.887,296900.0
2010-04-05 09:40:00,42.75,42.98,42.66,42.98,165400.0,25.893,26.0323,25.8385,26.0323,165400.0
2010-04-05 09:50:00,42.98,43.04,42.84,42.98,128500.0,26.0323,26.0687,25.9475,26.0323,128500.0
2010-04-05 10:00:00,42.98,43.22,42.96,43.22,161800.0,26.0323,26.1777,26.0202,26.1777,161800.0
2010-04-05 10:10:00,43.22,43.34,43.14,43.26,230000.0,26.1777,26.2504,26.1292,26.2019,230000.0
2010-04-05 10:20:00,43.26,43.39,43.21,43.25,170400.0,26.2019,26.2807,26.1716,26.1959,170400.0
2010-04-05 10:30:00,43.25,43.46,43.22,43.39,141600.0,26.1959,26.323,26.1777,26.2807,141600.0
2010-04-05 10:40:00,43.39,43.44,43.31,43.37,109200.0,26.2807,26.3109,26.2322,26.2685,109200.0
2010-04-05 10:50:00,43.37,43.45,43.32,43.32,106200.0,26.2685,26.317,26.2383,26.2383,106200.0
2010-04-05 11:00:00,43.32,43.35,43.25,43.25,87200.0,26.2383,26.2564,26.1959,26.1959,87200.0
2010-04-05 11:10:00,43.26,43.27,43.2,43.2,84300.0,26.2019,26.208,26.1656,26.1656,84300.0
2010-04-05 11:20:00,43.2,43.24,43.18,43.19,73200.0,26.1656,26.1898,26.1535,26.1595,73200.0
2010-04-05 11:30:00,43.19,43.2,43.07,43.07,69500.0,26.1595,26.1656,26.0868,26.0868,69500.0
2010-04-05 11:40:00,43.07,43.18,43.06,43.15,80800.0,26.0868,26.1535,26.0808,26.1353,80800.0
2010-04-05 11:50:00,43.15,43.18,43.15,43.15,53800.0,26.1353,26.1535,26.1353,26.1353,53800.0
2010-04-05 12:00:00,43.15,43.16,43.06,43.12,87400.0,26.1353,26.1413,26.0808,26.1171,87400.0
2010-04-05 12:10:00,43.13,43.13,43.08,43.08,53500.0,26.1232,26.1232,26.0929,26.0929,53500.0
2010-04-05 12:20:00,43.09,43.17,43.09,43.16,77000.0,26.0989,26.1474,26.0989,26.1413,77000.0
2010-04-05 12:30:00,43.16,43.2,43.08,43.08,64300.0,26.1413,26.1656,26.0929,26.0929,64300.0
2010-04-05 12:40:00,43.08,43.1,43.05,43.08,72200.0,26.0929,26.105,26.0747,26.0929,72200.0
2010-04-05 12:50:00,43.08,43.08,43.0,43.0,85300.0,26.0929,26.0929,26.0444,26.0444,85300.0
2010-04-05 13:00:00,43.0,43.09,42.99,42.99,91800.0,26.0444,26.0989,26.0384,26.0384,91800.0
2010-04-05 13:10:00,43.0,43.01,42.95,42.99,59600.0,26.0444,26.0505,26.0141,26.0384,59600.0
2010-04-05 13:20:00,42.98,43.01,42.97,42.98,57700.0,26.0323,26.0505,26.0263,26.0323,57700.0
2010-04-05 13:30:00,42.99,43.04,42.99,43.02,140800.0,26.0384,26.0687,26.0384,26.0565,140800.0
2010-04-05 13:40:00,43.02,43.03,42.95,42.97,72100.0,26.0565,26.0626,26.0141,26.0263,72100.0
2010-04-05 13:50:00,42.96,43.03,42.96,43.02,44800.0,26.0202,26.0626,26.0202,26.0565,44800.0
2010-04-05 14:00:00,43.02,43.08,43.0,43.06,57300.0,26.0565,26.0929,26.0444,26.0808,57300.0
2010-04-05 14:10:00,43.06,43.1,43.05,43.1,59700.0,26.0808,26.105,26.0747,26.105,59700.0
2010-04-05 14:20:00,43.1,43.12,43.07,43.12,75200.0,26.105,26.1171,26.0868,26.1171,75200.0
2010-04-05 14:30:00,43.11,43.28,43.11,43.26,250900.0,26.1111,26.214,26.1111,26.2019,250900.0
2010-04-05 14:40:00,43.26,43.28,43.22,43.26,109800.0,26.2019,26.214,26.1777,26.2019,109800.0
2010-04-05 14:50:00,43.25,43.27,43.22,43.22,98700.0,26.1959,26.208,26.1777,26.1777,98700.0
2010-04-05 15:00:00,43.21,43.25,43.21,43.21,101000.0,26.1716,26.1959,26.1716,26.1716,101000.0
2010-04-05 15:10:00,43.21,43.26,43.21,43.23,173200.0,26.1716,26.2019,26.1716,26.1837,173200.0
2010-04-05 15:20:00,43.22,43.25,43.21,43.22,220000.0,26.1777,26.1959,26.1716,26.1777,220000.0
2010-04-05 15:30:00,43.22,43.25,43.18,43.25,174300.0,26.1777,26.1959,26.1535,26.1959,174300.0
2010-04-05 15:40:00,43.25,43.35,43.23,43.32,215400.0,26.1959,26.2564,26.1837,26.2383,215400.0
2010-04-05 15:50:00,43.33,43.38,43.32,43.36,501200.0,26.2443,26.2746,26.2383,26.2625,501200.0
2010-04-06 09:30:00,43.54,43.71,43.4,43.7,330500.0,26.3715,26.4745,26.2867,26.4684,330500.0
2010-04-06 09:40:00,43.7,43.84,43.68,43.82,313400.0,26.4684,26.5532,26.4563,26.5411,313400.0
2010-04-06 09:50:00,43.82,43.96,43.81,43.94,320800.0,26.5411,26.6259,26.535,26.6138,320800.0
2010-04-06 10:00:00,43.94,43.94,43.81,43.83,264100.0,26.6138,26.6138,26.535,26.5472,264100.0
2010-04-06 10:10:00,43.83,43.89,43.82,43.88,161900.0,26.5472,26.5835,26.5411,26.5774,161900.0
2010-04-06 10:20:00,43.87,43.94,43.87,43.93,299400.0,26.5714,26.6138,26.5714,26.6077,299400.0
2010-04-06 10:30:00,43.94,43.97,43.89,43.96,223400.0,26.6138,26.6319,26.5835,26.6259,223400.0
2010-04-06 10:40:00,43.97,44.09,43.97,44.08,363200.0,26.6319,26.7046,26.6319,26.6986,363200.0
2010-04-06 10:50:00,44.09,44.13,44.07,44.11,254500.0,26.7046,26.7289,26.6925,26.7167,254500.0
2010-04-06 11:00:00,44.1,44.13,44.07,44.08,317200.0,26.7107,26.7289,26.6925,26.6986,317200.0
2010-04-06 11:10:00,44.07,44.11,44.01,44.03,222700.0,26.6925,26.7167,26.6562,26.6683,222700.0
2010-04-06 11:20:00,44.04,44.21,44.04,44.21,292400.0,26.6743,26.7773,26.6743,26.7773,292400.0
2010-04-06 11:30:00,44.2,44.22,44.18,44.22,167700.0,26.7713,26.7834,26.7591,26.7834,167700.0
2010-04-06 11:40:00,44.22,44.28,44.19,44.2,189300.0,26.7834,26.8197,26.7652,26.7713,189300.0
2010-04-06 11:50:00,44.2,44.3,44.17,44.28,170300.0,26.7713,26.8318,26.7531,26.8197,170300.0
2010-04-06 12:00:00,44.28,44.29,44.2,44.24,150800.0,26.8197,26.8258,26.7713,26.7955,150800.0
2010-04-06 12:10:00,44.24,44.3,44.23,44.26,145300.0,26.7955,26.8318,26.7894,26.8076,145300.0
2010-04-06 12:20:00,44.26,44.26,44.17,44.17,74000.0,26.8076,26.8076,26.7531,26.7531,74000.0
2010-04-06 12:30:00,44.17,44.17,44.15,44.16,100300.0,26.7531,26.7531,26.741,26.747,100300.0
2010-04-06 12:40:00,44.16,44.19,44.13,44.13,150400.0,26.747,26.7652,26.7289,26.7289,150400.0
2010-04-06 12:50:00,44.14,44.14,44.05,44.08,99200.0,26.7349,26.7349,26.6804,26.6986,99200.0
2010-04-06 13:00:00,44.09,44.14,44.08,44.13,64200.0,26.7046,26.7349,26.6986,26.7289,64200.0
2010-04-06 13:10:00,44.14,44.14,44.08,44.12,77600.0,26.7349,26.7349,26.6986,26.7228,77600.0
2010-04-06 13:20:00,44.12,44.12,44.1,44.1,43700.0,26.7228,26.7228,26.7107,26.7107,43700.0
2010-04-06 13:30:00,44.11,44.12,44.08,44.08,90800.0,26.7167,26.7228,26.6986,26.6986,90800.0
2010-04-06 13:40:00,44.08,44.11,44.06,44.07,45600.0,26.6986,26.7167,26.6865,26.6925,45600.0
2010-04-06 13:50:00,44.07,44.09,44.03,44.04,64500.0,26.6925,26.7046,26.6683,26.6743,64500.0
2010-04-06 14:00:00,44.03,44.16,44.03,44.11,167600.0,26.6683,26.747,26.6683,26.7167,167600.0
2010-04-06 14:10:00,44.12,44.16,44.11,44.15,84500.0,26.7228,26.747,26.7167,26.741,84500.0
2010-04-06 14:20:00,44.15,44.18,44.12,44.12,99800.0,26.741,26.7591,26.7228,26.7228,99800.0
2010-04-06 14:30:00,44.13,44.15,44.11,44.14,82600.0,26.7289,26.741,26.7167,26.7349,82600.0
2010-04-06 14:40:00,44.14,44.15,44.1,44.1,78300.0,26.7349,26.741,26.7107,26.7107,78300.0
2010-04-06 14:50:00,44.1,44.12,44.04,44.07,145600.0,26.7107,26.7228,26.6743,26.6925,145600.0
2010-04-06 15:00:00,44.07,44.19,44.06,44.18,160700.0,26.6925,26.7652,26.6865,26.7591,160700.0
2010-04-06 15:10:00,44.17,44.19,44.11,44.11,102300.0,26.7531,26.7652,26.7167,26.7167,102300.0
2010-04-06 15:20:00,44.11,44.16,44.11,44.13,209500.0,26.7167,26.747,26.7167,26.7289,209500.0
2010-04-06 15:30:00,44.13,44.14,44.11,44.11,242900.0,26.7289,26.7349,26.7167,26.7167,242900.0
2010-04-06 15:40:00,44.12,44.15,44.11,44.15,346800.0,26.7228,26.741,26.7167,26.741,346800.0
2010-04-06 15:50:00,44.15,44.16,44.06,44.13,540400.0,26.741,26.747,26.6865,26.7289,540400.0
2010-04-07 09:30:00,44.08,44.35,43.88,44.28,400000.0,26.6986,26.8621,26.5774,26.8197,400000.0
2010-04-07 09:40:00,44.27,44.51,44.2,44.49,448000.0,26.8137,26.959,26.7713,26.9469,448000.0
2010-04-07 09:50:00,44.49,44.7,44.38,44.47,457600.0,26.9469,27.0741,26.8803,26.9348,457600.0
2010-04-07 10:00:00,44.46,44.47,44.36,44.38,253000.0,26.9287,26.9348,26.8682,26.8803,253000.0
2010-04-07 10:10:00,44.38,44.5,44.38,44.5,99000.0,26.8803,26.953,26.8803,26.953,99000.0
2010-04-07 10:20:00,44.5,44.55,44.38,44.39,188100.0,26.953,26.9832,26.8803,26.8863,188100.0
2010-04-07 10:30:00,44.39,44.45,44.32,44.35,147000.0,26.8863,26.9227,26.8439,26.8621,147000.0
2010-04-07 10:40:00,44.35,44.35,44.06,44.12,331200.0,26.8621,26.8621,26.6865,26.7228,331200.0
2010-04-07 10:50:00,44.13,44.4,44.1,44.14,552300.0,26.7289,26.8924,26.7107,26.7349,552300.0
2010-04-07 11:00:00,44.14,44.24,44.1,44.24,242100.0,26.7349,26.7955,26.7107,26.7955,242100.0
2010-04-07 11:10:00,44.24,44.29,44.23,44.26,180200.0,26.7955,26.8258,26.7894,26.8076,180200.0
2010-04-07 11:20:00,44.27,44.37,44.24,44.35,174800.0,26.8137,26.8742,26.7955,26.8621,174800.0
2010-04-07 11:30:00,44.35,44.36,44.26,44.3,104800.0,26.8621,26.8682,26.8076,26.8318,104800.0
2010-04-07 11:40:00,44.29,44.35,44.29,44.32,61600.0,26.8258,26.8621,26.8258,26.8439,61600.0
2010-04-07 11:50:00,44.32,44.4,44.32,44.36,115200.0,26.8439,26.8924,26.8439,26.8682,115200.0
2010-04-07 12:00:00,44.37,44.41,44.36,44.41,104500.0,26.8742,26.8984,26.8682,26.8984,104500.0
2010-04-07 12:10:00,44.4,44.42,44.31,44.31,84400.0,26.8924,26.9045,26.8379,26.8379,84400.0
2010-04-07 12:20:00,44.31,44.35,44.27,44.35,47700.0,26.8379,26.8621,26.8137,26.8621,47700.0
2010-04-07 12:30:00,44.34,44.36,44.27,44.31,83300.0,26.8561,26.8682,26.8137,26.8379,83300.0
2010-04-07 12:40:00,44.31,44.36,44.3,44.33,53400.0,26.8379,26.8682,26.8318,26.85,53400.0
2010-04-07 12:50:00,44.33,44.36,44.32,44.34,61300.0,26.85,26.8682,26.8439,26.8561,61300.0
2010-04-07 13:00:00,44.34,44.37,44.32,44.32,90300.0,26.8561,26.8742,26.8439,26.8439,90300.0
2010-04-07 13:10:00,44.33,44.4,44.33,44.38,72500.0,26.85,26.8924,26.85,26.8803,72500.0
2010-04-07 13:20:00,44.39,44.44,44.35,44.44,150100.0,26.8863,26.9166,26.8621,26.9166,150100.0
2010-04-07 13:30:00,44.43,44.45,44.37,44.37,57400.0,26.9106,26.9227,26.8742,26.8742,57400.0
2010-04-07 13:40:00,44.37,44.39,44.29,44.34,92600.0,26.8742,26.8863,26.8258,26.8561,92600.0
2010-04-07 13:50:00,44.34,44.38,44.32,44.35,107100.0,26.8561,26.8803,26.8439,26.8621,107100.0
2010-04-07 14:00:00,44.35,44.41,44.3,44.4,186900.0,26.8621,26.8984,26.8318,26.8924,186900.0
2010-04-07 14:10:00,44.4,44.47,44.39,44.44,166300.0,26.8924,26.9348,26.8863,26.9166,166300.0
2010-04-07 14:20:00,44.44,44.45,44.11,44.34,165200.0,26.9166,26.9227,26.7167,26.8561,165200.0
2010-04-07 14:30:00,44.33,44.39,44.28,44.32,153800.0,26.85,26.8863,26.8197,26.8439,153800.0
2010-04-07 14:40:00,44.31,44.35,44.25,44.29,149700.0,26.8379,26.8621,26.8015,26.8258,149700.0
2010-04-07 14:50:00,44.29,44.35,44.28,44.33,241400.0,26.8258,26.8621,26.8197,26.85,241400.0
2010-04-07 15:00:00,44.33,44.35,44.18,44.18,688400.0,26.85,26.8621,26.7591,26.7591,688400.0
2010-04-07 15:10:00,44.18,44.25,44.13,44.25,558300.0,26.7591,26.8015,26.7289,26.8015,558300.0
2010-04-07 15:20:00,44.25,44.25,44.16,44.17,236300.0,26.8015,26.8015,26.747,26.7531,236300.0
2010-04-07 15:30:00,44.18,44.24,44.15,44.21,307000.0,26.7591,26.7955,26.741,26.7773,307000.0
2010-04-07 15:40:00,44.22,44.22,44.16,44.18,240100.0,26.7834,26.7834,26.747,26.7591,240100.0
2010-04-07 15:50:00,44.18,44.23,44.15,44.23,567000.0,26.7591,26.7894,26.741,26.7894,567000.0
2010-04-08 09:30:00,43.94,43.95,43.7,43.81,438400.0,26.6138,26.6198,26.4684,26.535,438400.0
2010-04-08 09:40:00,43.82,43.91,43.72,43.84,152700.0,26.5411,26.5956,26.4805,26.5532,152700.0
2010-04-08 09:50:00,43.83,43.97,43.77,43.89,395800.0,26.5472,26.6319,26.5108,26.5835,395800.0
2010-04-08 10:00:00,43.88,44.06,43.87,43.96,259500.0,26.5774,26.6865,26.5714,26.6259,259500.0
2010-04-08 10:10:00,43.97,44.18,43.95,44.17,288700.0,26.6319,26.7591,26.6198,26.7531,288700.0
2010-04-08 10:20:00,44.17,44.24,44.13,44.23,244000.0,26.7531,26.7955,26.7289,26.7894,244000.0
2010-04-08 10:30:00,44.24,44.37,44.23,44.35,323100.0,26.7955,26.8742,26.7894,26.8621,323100.0
2010-04-08 10:40:00,44.35,44.42,44.34,44.41,156200.0,26.8621,26.9045,26.8561,26.8984,156200.0
2010-04-08 10:50:00,44.4,44.49,44.38,44.48,317100.0,26.8924,26.9469,26.8803,26.9408,317100.0
2010-04-08 11:00:00,44.47,44.61,44.47,44.5,391300.0,26.9348,27.0196,26.9348,26.953,391300.0
2010-04-08 11:10:00,44.5,44.59,44.4,44.45,203800.0,26.953,27.0075,26.8924,26.9227,203800.0
2010-04-08 11:20:00,44.44,44.59,44.44,44.52,204700.0,26.9166,27.0075,26.9166,26.9651,204700.0
2010-04-08 11:30:00,44.53,44.62,44.51,44.61,157100.0,26.9711,27.0256,26.959,27.0196,157100.0
2010-04-08 11:40:00,44.61,44.71,44.58,44.71,306700.0,27.0196,27.0802,27.0014,27.0802,306700.0
2010-04-08 11:50:00,44.71,44.88,44.69,44.83,440500.0,27.0802,27.1831,27.068,27.1528,440500.0
2010-04-08 12:00:00,44.82,44.84,44.61,44.64,182000.0,27.1468,27.1589,27.0196,27.0378,182000.0
2010-04-08 12:10:00,44.64,44.69,44.6,44.62,129400.0,27.0378,27.068,27.0135,27.0256,129400.0
2010-04-08 12:20:00,44.62,44.67,44.61,44.66,145700.0,27.0256,27.0559,27.0196,27.0499,145700.0
2010-04-08 12:30:00,44.66,44.68,44.63,44.63,123000.0,27.0499,27.062,27.0317,27.0317,123000.0
2010-04-08 12:40:00,44.63,44.75,44.6,44.72,135100.0,27.0317,27.1044,27.0135,27.0862,135100.0
2010-04-08 12:50:00,44.72,44.74,44.65,44.74,112100.0,27.0862,27.0983,27.0438,27.0983,112100.0
2010-04-08 13:00:00,44.74,44.76,44.71,44.72,171800.0,27.0983,27.1104,27.0802,27.0862,171800.0
2010-04-08 13:10:00,44.73,44.75,44.7,44.74,200500.0,27.0923,27.1044,27.0741,27.0983,200500.0
2010-04-08 13:20:00,44.74,44.79,44.72,44.78,194200.0,27.0983,27.1286,27.0862,27.1226,194200.0
2010-04-08 13:30:00,44.78,44.82,44.74,44.78,327900.0,27.1226,27.1468,27.0983,27.1226,327900.0
2010-04-08 13:40:00,44.78,44.81,44.68,44.71,239600.0,27.1226,27.1407,27.062,27.0802,239600.0
2010-04-08 13:50:00,44.7,44.7,44.54,44.55,195400.0,27.0741,27.0741,26.9772,26.9832,195400.0
2010-04-08 14:00:00,44.56,44.58,44.48,44.56,261600.0,26.9893,27.0014,26.9408,26.9893,261600.0
2010-04-08 14:10:00,44.56,44.73,44.55,44.73,148200.0,26.9893,27.0923,26.9832,27.0923,148200.0
2010-04-08 14:20:00,44.72,44.73,44.63,44.7,200400.0,27.0862,27.0923,27.0317,27.0741,200400.0
2010-04-08 14:30:00,44.7,44.73,44.61,44.72,117500.0,27.0741,27.0923,27.0196,27.0862,117500.0
2010-04-08 14:40:00,44.72,44.88,44.69,44.87,218200.0,27.0862,27.1831,27.068,27.1771,218200.0
2010-04-08 14:50:00,44.88,44.88,44.76,44.81,201000.0,27.1831,27.1831,27.1104,27.1407,201000.0
2010-04-08 15:00:00,44.81,44.82,44.7,44.74,189700.0,27.1407,27.1468,27.0741,27.0983,189700.0
2010-04-08 15:10:00,44.74,44.76,44.64,44.72,158800.0,27.0983,27.1104,27.0378,27.0862,158800.0
2010-04-08 15:20:00,44.72,44.79,44.7,44.7,269700.0,27.0862,27.1286,27.0741,27.0741,269700.0
2010-04-08 15:30:00,44.71,44.71,44.66,44.66,258500.0,27.0802,27.0802,27.0499,27.0499,258500.0
2010-04-08 15:40:00,44.67,44.78,44.64,44.73,473400.0,27.0559,27.1226,27.0378,27.0923,473400.0
2010-04-08 15:50:00,44.73,44.74,44.65,44.67,457100.0,27.0923,27.0983,27.0438,27.0559,457100.0
2010-04-09 09:30:00,44.74,44.74,44.28,44.38,169900.0,27.0983,27.0983,26.8197,26.8803,169900.0
2010-04-09 09:40:00,44.38,44.42,44.23,44.23,239300.0,26.8803,26.9045,26.7894,26.7894,239300.0
2010-04-09 09:50:00,44.23,44.45,44.22,44.4,139800.0,26.7894,26.9227,26.7834,26.8924,139800.0
2010-04-09 10:00:00,44.41,44.52,44.38,44.39,193400.0,26.8984,26.9651,26.8803,26.8863,193400.0
2010-04-09 10:10:00,44.39,44.39,44.33,44.33,357400.0,26.8863,26.8863,26.85,26.85,357400.0
2010-04-09 10:20:00,44.34,44.36,44.23,44.25,303400.0,26.8561,26.8682,26.7894,26.8015,303400.0
2010-04-09 10:30:00,44.25,44.35,44.21,44.23,334100.0,26.8015,26.8621,26.7773,26.7894,334100.0
2010-04-09 10:40:00,44.23,44.32,44.22,44.28,138000.0,26.7894,26.8439,26.7834,26.8197,138000.0
2010-04-09 10:50:00,44.29,44.34,44.27,44.29,145600.0,26.8258,26.8561,26.8137,26.8258,145600.0
2010-04-09 11:00:00,44.29,44.4,44.29,44.4,89700.0,26.8258,26.8924,26.8258,26.8924,89700.0
2010-04-09 11:10:00,44.4,44.52,44.38,44.47,104200.0,26.8924,26.9651,26.8803,26.9348,104200.0
2010-04-09 11:20:00,44.47,44.56,44.43,44.56,118900.0,26.9348,26.9893,26.9106,26.9893,118900.0
2010-04-09 11:30:00,44.55,44.6,44.49,44.59,135100.0,26.9832,27.0135,26.9469,27.0075,135100.0
2010-04-09 11:40:00,44.59,44.67,44.57,44.65,131200.0,27.0075,27.0559,26.9954,27.0438,131200.0
2010-04-09 11:50:00,44.64,44.72,44.63,44.7,107500.0,27.0378,27.0862,27.0317,27.0741,107500.0
2010-04-09 12:00:00,44.69,44.7,44.65,44.66,57200.0,27.068,27.0741,27.0438,27.0499,57200.0
2010-04-09 12:10:00,44.66,44.68,44.62,44.62,58700.0,27.0499,27.062,27.0256,27.0256,58700.0
2010-04-09 12:20:00,44.62,44.65,44.59,44.65,60700.0,27.0256,27.0438,27.0075,27.0438,60700.0
2010-04-09 12:30:00,44.65,44.7,44.64,44.66,95000.0,27.0438,27.0741,27.0378,27.0499,95000.0
2010-04-09 12:40:00,44.65,44.67,44.61,44.63,73100.0,27.0438,27.0559,27.0196,27.0317,73100.0
2010-04-09 12:50:00,44.63,44.66,44.6,44.62,83200.0,27.0317,27.0499,27.0135,27.0256,83200.0
2010-04-09 13:00:00,44.63,44.66,44.56,44.58,94600.0,27.0317,27.0499,26.9893,27.0014,94600.0
2010-04-09 13:10:00,44.59,44.64,44.56,44.61,103700.0,27.0075,27.0378,26.9893,27.0196,103700.0
2010-04-09 13:20:00,44.62,44.63,44.55,44.62,121700.0,27.0256,27.0317,26.9832,27.0256,121700.0
2010-04-09 13:30:00,44.62,44.71,44.62,44.67,89900.0,27.0256,27.0802,27.0256,27.0559,89900.0
2010-04-09 13:40:00,44.67,44.67,44.59,44.65,131600.0,27.0559,27.0559,27.0075,27.0438,131600.0
2010-04-09 13:50:00,44.65,44.7,44.63,44.63,141100.0,27.0438,27.0741,27.0317,27.0317,141100.0
2010-04-09 14:00:00,44.62,44.73,44.57,44.72,184700.0,27.0256,27.0923,26.9954,27.0862,184700.0
2010-04-09 14:10:00,44.72,44.83,44.72,44.8,133500.0,27.0862,27.1528,27.0862,27.1347,133500.0
2010-04-09 14:20:00,44.81,44.88,44.78,44.86,185400.0,27.1407,27.1831,27.1226,27.171,185400.0
2010-04-09 14:30:00,44.85,44.87,44.74,44.76,119000.0,27.165,27.1771,27.0983,27.1104,119000.0
2010-04-09 14:40:00,44.77,44.84,44.77,44.81,107000.0,27.1165,27.1589,27.1165,27.1407,107000.0
2010-04-09 14:50:00,44.82,44.86,44.75,44.76,109800.0,27.1468,27.171,27.1044,27.1104,109800.0
2010-04-09 15:00:00,44.76,44.82,44.71,44.74,150700.0,27.1104,27.1468,27.0802,27.0983,150700.0
2010-04-09 15:10:00,44.74,44.78,44.71,44.73,136300.0,27.0983,27.1226,27.0802,27.0923,136300.0
2010-04-09 15:20:00,44.73,44.86,44.72,44.86,206200.0,27.0923,27.171,27.0862,27.171,206200.0
2010-04-09 15:30:00,44.86,44.86,44.78,44.81,270300.0,27.171,27.171,27.1226,27.1407,270300.0
2010-04-09 15:40:00,44.81,44.84,44.79,44.81,330500.0,27.1407,27.1589,27.1286,27.1407,330500.0
2010-04-09 15:50:00,44.81,44.9,44.81,44.89,526600.0,27.1407,27.1952,27.1407,27.1892,526600.0
2010-04-12 09:30:00,45.0,45.0,44.77,44.92,327900.0,27.2558,27.2558,27.1165,27.2073,327900.0
2010-04-12 09:40:00,44.92,45.0,44.86,44.99,188200.0,27.2073,27.2558,27.171,27.2497,188200.0
2010-04-12 09:50:00,44.98,45.11,44.96,45.0,223100.0,27.2437,27.3224,27.2316,27.2558,223100.0
2010-04-12 10:00:00,45.0,45.16,45.0,45.09,150000.0,27.2558,27.3527,27.2558,27.3103,150000.0
2010-04-12 10:10:00,45.1,45.13,45.01,45.03,140000.0,27.3164,27.3345,27.2619,27.274,140000.0
2010-04-12 10:20:00,45.02,45.09,45.02,45.09,100500.0,27.2679,27.3103,27.2679,27.3103,100500.0
2010-04-12 10:30:00,45.1,45.16,45.08,45.1,140400.0,27.3164,27.3527,27.3043,27.3164,140400.0
2010-04-12 10:40:00,45.1,45.2,45.09,45.12,154100.0,27.3164,27.3769,27.3103,27.3285,154100.0
2010-04-12 10:50:00,45.13,45.19,45.12,45.18,113100.0,27.3345,27.3709,27.3285,27.3648,113100.0
2010-04-12 11:00:00,45.18,45.29,45.17,45.26,159900.0,27.3648,27.4315,27.3588,27.4133,159900.0
2010-04-12 11:10:00,45.26,45.33,45.23,45.27,170600.0,27.4133,27.4557,27.3951,27.4193,170600.0
2010-04-12 11:20:00,45.27,45.31,45.22,45.22,86100.0,27.4193,27.4436,27.3891,27.3891,86100.0
2010-04-12 11:30:00,45.22,45.44,45.21,45.42,249600.0,27.3891,27.5223,27.383,27.5102,249600.0
2010-04-12 11:40:00,45.42,45.49,45.4,45.41,165500.0,27.5102,27.5526,27.4981,27.5041,165500.0
2010-04-12 11:50:00,45.4,45.46,45.38,45.4,142100.0,27.4981,27.5344,27.486,27.4981,142100.0
2010-04-12 12:00:00,45.41,45.46,45.39,45.43,101600.0,27.5041,27.5344,27.492,27.5162,101600.0
2010-04-12 12:10:00,45.42,45.43,45.38,45.42,53900.0,27.5102,27.5162,27.486,27.5102,53900.0
2010-04-12 12:20:00,45.42,45.42,45.36,45.37,59100.0,27.5102,27.5102,27.4738,27.4799,59100.0
2010-04-12 12:30:00,45.38,45.42,45.33,45.34,96300.0,27.486,27.5102,27.4557,27.4617,96300.0
2010-04-12 12:40:00,45.34,45.36,45.31,45.34,49900.0,27.4617,27.4738,27.4436,27.4617,49900.0
2010-04-12 12:50:00,45.35,45.44,45.31,45.4,113000.0,27.4678,27.5223,27.4436,27.4981,113000.0
2010-04-12 13:00:00,45.4,45.45,45.4,45.44,68300.0,27.4981,27.5284,27.4981,27.5223,68300.0
2010-04-12 13:10:00,45.44,45.5,45.44,45.5,134800.0,27.5223,27.5586,27.5223,27.5586,134800.0
2010-04-12 13:20:00,45.5,45.59,45.5,45.57,171400.0,27.5586,27.6132,27.5586,27.601,171400.0
2010-04-12 13:30:00,45.57,45.57,45.51,45.54,58500.0,27.601,27.601,27.5647,27.5829,58500.0
2010-04-12 13:40:00,45.54,45.59,45.53,45.56,97200.0,27.5829,27.6132,27.5768,27.595,97200.0
2010-04-12 13:50:00,45.56,45.6,45.48,45.48,96700.0,27.595,27.6192,27.5465,27.5465,96700.0
2010-04-12 14:00:00,45.49,45.65,45.48,45.58,187200.0,27.5526,27.6495,27.5465,27.6071,187200.0
2010-04-12 14:10:00,45.58,45.61,45.54,45.54,115500.0,27.6071,27.6253,27.5829,27.5829,115500.0
2010-04-12 14:20:00,45.55,45.56,45.49,45.49,103900.0,27.5889,27.595,27.5526,27.5526,103900.0
2010-04-12 14:30:00,45.49,45.51,45.4,45.45,246000.0,27.5526,27.5647,27.4981,27.5284,246000.0
2010-04-12 14:40:00,45.46,45.46,45.35,45.39,129900.0,27.5344,27.5344,27.4678,27.492,129900.0
2010-04-12 14:50:00,45.4,45.44,45.36,45.37,121700.0,27.4981,27.5223,27.4738,27.4799,121700.0
2010-04-12 15:00:00,45.36,45.44,45.35,45.41,137100.0,27.4738,27.5223,27.4678,27.5041,137100.0
2010-04-12 15:10:00,45.4,45.46,45.39,45.41,95400.0,27.4981,27.5344,27.492,27.5041,95400.0
2010-04-12 15:20:00,45.4,45.43,45.28,45.35,241400.0,27.4981,27.5162,27.4254,27.4678,241400.0
2010-04-12 15:30:00,45.35,45.39,45.29,45.39,137100.0,27.4678,27.492,27.4315,27.492,137100.0
2010-04-12 15:40:00,45.38,45.39,45.25,45.25,242200.0,27.486,27.492,27.4072,27.4072,242200.0
2010-04-12 15:50:00,45.26,45.28,45.23,45.24,392300.0,27.4133,27.4254,27.3951,27.4012,392300.0
2010-04-13 09:30:00,44.92,44.99,44.76,44.76,187000.0,27.2926,27.3351,27.1954,27.1954,187000.0
2010-04-13 09:40:00,44.76,44.94,44.71,44.89,116300.0,27.1954,27.3047,27.165,27.2744,116300.0
2010-04-13 09:50:00,44.88,44.89,44.76,44.76,108200.0,27.2683,27.2744,27.1954,27.1954,108200.0
2010-04-13 10:00:00,44.76,44.84,44.72,44.83,102000.0,27.1954,27.244,27.1711,27.2379,102000.0
2010-04-13 10:10:00,44.83,44.88,44.79,44.8,119300.0,27.2379,27.2683,27.2136,27.2197,119300.0
2010-04-13 10:20:00,44.8,44.8,44.59,44.62,211400.0,27.2197,27.2197,27.0921,27.1103,211400.0
2010-04-13 10:30:00,44.63,44.63,44.4,44.44,218500.0,27.1164,27.1164,26.9766,27.0009,218500.0
2010-04-13 10:40:00,44.44,44.53,44.4,44.51,207700.0,27.0009,27.0556,26.9766,27.0435,207700.0
2010-04-13 10:50:00,44.51,44.62,44.49,44.6,117600.0,27.0435,27.1103,27.0313,27.0982,117600.0
2010-04-13 11:00:00,44.6,44.63,44.53,44.6,165800.0,27.0982,27.1164,27.0556,27.0982,165800.0
2010-04-13 11:10:00,44.6,44.64,44.56,44.56,95400.0,27.0982,27.1225,27.0739,27.0739,95400.0
2010-04-13 11:20:00,44.56,44.58,44.4,44.43,171400.0,27.0739,27.086,26.9766,26.9949,171400.0
2010-04-13 11:30:00,44.44,44.51,44.43,44.49,94600.0,27.0009,27.0435,26.9949,27.0313,94600.0
2010-04-13 11:40:00,44.49,44.55,44.49,44.52,57600.0,27.0313,27.0678,27.0313,27.0495,57600.0
2010-04-13 11:50:00,44.53,44.56,44.52,44.53,89100.0,27.0556,27.0739,27.0495,27.0556,89100.0
2010-04-13 12:00:00,44.53,44.54,44.49,44.51,81200.0,27.0556,27.0617,27.0313,27.0435,81200.0
2010-04-13 12:10:00,44.52,44.68,44.51,44.68,78100.0,27.0495,27.1468,27.0435,27.1468,78100.0
2010-04-13 12:20:00,44.68,44.79,44.67,44.75,131000.0,27.1468,27.2136,27.1407,27.1893,131000.0
2010-04-13 12:30:00,44.74,44.76,44.7,44.7,75100.0,27.1832,27.1954,27.1589,27.1589,75100.0
2010-04-13 12:40:00,44.7,44.76,44.7,44.76,89500.0,27.1589,27.1954,27.1589,27.1954,89500.0
2010-04-13 12:50:00,44.76,44.81,44.74,44.74,105600.0,27.1954,27.2257,27.1832,27.1832,105600.0
2010-04-13 13:00:00,44.75,44.75,44.68,44.7,67800.0,27.1893,27.1893,27.1468,27.1589,67800.0
2010-04-13 13:10:00,44.7,44.7,44.64,44.67,85800.0,27.1589,27.1589,27.1225,27.1407,85800.0
2010-04-13 13:20:00,44.66,44.67,44.63,44.64,57800.0,27.1346,27.1407,27.1164,27.1225,57800.0
2010-04-13 13:30:00,44.65,44.71,44.63,44.71,75500.0,27.1285,27.165,27.1164,27.165,75500.0
2010-04-13 13:40:00,44.71,44.75,44.68,44.7,79900.0,27.165,27.1893,27.1468,27.1589,79900.0
2010-04-13 13:50:00,44.7,44.75,44.69,44.74,89700.0,27.1589,27.1893,27.1528,27.1832,89700.0
2010-04-13 14:00:00,44.74,44.75,44.67,44.67,116400.0,27.1832,27.1893,27.1407,27.1407,116400.0
2010-04-13 14:10:00,44.68,44.72,44.67,44.71,65200.0,27.1468,27.1711,27.1407,27.165,65200.0
2010-04-13 14:20:00,44.71,44.74,44.7,44.71,69500.0,27.165,27.1832,27.1589,27.165,69500.0
2010-04-13 14:30:00,44.71,44.73,44.7,44.72,90400.0,27.165,27.1771,27.1589,27.1711,90400.0
2010-04-13 14:40:00,44.73,44.73,44.69,44.7,76200.0,27.1771,27.1771,27.1528,27.1589,76200.0
2010-04-13 14:50:00,44.7,44.76,44.7,44.7,109600.0,27.1589,27.1954,27.1589,27.1589,109600.0
2010-04-13 15:00:00,44.7,44.75,44.67,44.74,88000.0,27.1589,27.1893,27.1407,27.1832,88000.0
2010-04-13 15:10:00,44.74,44.88,44.72,44.87,225400.0,27.1832,27.2683,27.1711,27.2622,225400.0
2010-04-13 15:20:00,44.87,44.88,44.77,44.81,193000.0,27.2622,27.2683,27.2014,27.2257,193000.0
2010-04-13 15:30:00,44.81,44.84,44.8,44.84,98500.0,27.2257,27.244,27.2197,27.244,98500.0
2010-04-13 15:40:00,44.83,44.84,44.76,44.77,202000.0,27.2379,27.244,27.1954,27.2014,202000.0
2010-04-13 15:50:00,44.77,44.78,44.69,44.7,1128600.0,27.2014,27.2075,27.1528,27.1589,1128600.0
2010-04-14 09:30:00,44.9,45.21,44.78,44.99,354100.0,27.2804,27.4688,27.2075,27.3351,354100.0
2010-04-14 09:40:00,45.0,45.22,44.94,45.19,215700.0,27.3412,27.4749,27.3047,27.4566,215700.0
2010-04-14 09:50:00,45.18,45.26,45.18,45.21,159400.0,27.4506,27.4992,27.4506,27.4688,159400.0
2010-04-14 10:00:00,45.21,45.21,45.06,45.15,330900.0,27.4688,27.4688,27.3776,27.4323,330900.0
2010-04-14 10:10:00,45.15,45.16,44.93,44.99,148500.0,27.4323,27.4384,27.2987,27.3351,148500.0
2010-04-14 10:20:00,45.0,45.05,44.99,45.03,111100.0,27.3412,27.3716,27.3351,27.3594,111100.0
2010-04-14 10:30:00,45.04,45.08,44.96,44.97,133700.0,27.3655,27.3898,27.3169,27.323,133700.0
2010-04-14 10:40:00,44.97,45.06,44.97,45.05,117600.0,27.323,27.3776,27.323,27.3716,117600.0
2010-04-14 10:50:00,45.05,45.1,45.02,45.1,131700.0,27.3716,27.4019,27.3533,27.4019,131700.0
2010-04-14 11:00:00,45.09,45.22,45.09,45.12,221900.0,27.3959,27.4749,27.3959,27.4141,221900.0
2010-04-14 11:10:00,45.13,45.14,45.08,45.09,94700.0,27.4202,27.4262,27.3898,27.3959,94700.0
2010-04-14 11:20:00,45.09,45.15,45.07,45.13,71200.0,27.3959,27.4323,27.3837,27.4202,71200.0
2010-04-14 11:30:00,45.14,45.14,45.07,45.08,57600.0,27.4262,27.4262,27.3837,27.3898,57600.0
2010-04-14 11:40:00,45.08,45.09,45.05,45.05,69100.0,27.3898,27.3959,27.3716,27.3716,69100.0
2010-04-14 11:50:00,45.05,45.08,45.04,45.07,113300.0,27.3716,27.3898,27.3655,27.3837,113300.0
2010-04-14 12:00:00,45.08,45.11,45.07,45.08,90900.0,27.3898,27.408,27.3837,27.3898,90900.0
2010-04-14 12:10:00,45.08,45.1,45.07,45.08,66300.0,27.3898,27.4019,27.3837,27.3898,66300.0
2010-04-14 12:20:00,45.07,45.15,45.07,45.14,120400.0,27.3837,27.4323,27.3837,27.4262,120400.0
2010-04-14 12:30:00,45.15,45.26,45.14,45.26,153700.0,27.4323,27.4992,27.4262,27.4992,153700.0
2010-04-14 12:40:00,45.25,45.28,45.22,45.25,220300.0,27.4931,27.5113,27.4749,27.4931,220300.0
2010-04-14 12:50:00,45.25,45.26,45.21,45.24,92300.0,27.4931,27.4992,27.4688,27.487,92300.0
2010-04-14 13:00:00,45.24,45.25,45.2,45.2,116900.0,27.487,27.4931,27.4627,27.4627,116900.0
2010-04-14 13:10:00,45.21,45.27,45.2,45.25,73500.0,27.4688,27.5052,27.4627,27.4931,73500.0
2010-04-14 13:20:00,45.25,45.4,45.25,45.39,93000.0,27.4931,27.5842,27.4931,27.5781,93000.0
2010-04-14 13:30:00,45.4,45.44,45.38,45.4,121600.0,27.5842,27.6085,27.5721,27.5842,121600.0
2010-04-14 13:40:00,45.4,45.4,45.32,45.35,80300.0,27.5842,27.5842,27.5356,27.5538,80300.0
2010-04-14 13:50:00,45.35,45.35,45.3,45.3,81100.0,27.5538,27.5538,27.5235,27.5235,81100.0
2010-04-14 14:00:00,45.31,45.34,45.3,45.33,70900.0,27.5295,27.5478,27.5235,27.5417,70900.0
2010-04-14 14:10:00,45.34,45.38,45.31,45.33,182600.0,27.5478,27.5721,27.5295,27.5417,182600.0
2010-04-14 14:20:00,45.33,45.42,45.33,45.42,82100.0,27.5417,27.5964,27.5417,27.5964,82100.0
2010-04-14 14:30:00,45.41,45.45,45.4,45.41,108700.0,27.5903,27.6146,27.5842,27.5903,108700.0
2010-04-14 14:40:00,45.41,45.48,45.41,45.46,156900.0,27.5903,27.6328,27.5903,27.6207,156900.0
2010-04-14 14:50:00,45.46,45.5,45.44,45.48,141000.0,27.6207,27.645,27.6085,27.6328,141000.0
2010-04-14 15:00:00,45.49,45.53,45.46,45.48,170500.0,27.6389,27.6632,27.6207,27.6328,170500.0
2010-04-14 15:10:00,45.47,45.48,45.44,45.44,131100.0,27.6268,27.6328,27.6085,27.6085,131100.0
2010-04-14 15:20:00,45.44,45.45,45.42,45.42,189600.0,27.6085,27.6146,27.5964,27.5964,189600.0
2010-04-14 15:30:00,45.42,45.6,45.42,45.6,440400.0,27.5964,27.7057,27.5964,27.7057,440400.0
2010-04-14 15:40:00,45.6,45.67,45.55,45.57,593100.0,27.7057,27.7483,27.6754,27.6875,593100.0
2010-04-14 15:50:00,45.56,45.58,45.48,45.54,531100.0,27.6814,27.6936,27.6328,27.6693,531100.0
2010-04-15 09:30:00,45.24,45.47,45.24,45.42,236800.0,27.487,27.6268,27.487,27.5964,236800.0
2010-04-15 09:40:00,45.42,45.57,45.41,45.57,248600.0,27.5964,27.6875,27.5903,27.6875,248600.0
2010-04-15 09:50:00,45.57,45.9,45.56,45.89,262500.0,27.6875,27.888,27.6814,27.8819,262500.0
2010-04-15 10:00:00,45.9,45.94,45.79,45.9,245800.0,27.888,27.9123,27.8212,27.888,245800.0
2010-04-15 10:10:00,45.9,45.94,45.85,45.92,110500.0,27.888,27.9123,27.8576,27.9002,110500.0
2010-04-15 10:20:00,45.92,45.99,45.9,45.95,138700.0,27.9002,27.9427,27.888,27.9184,138700.0
2010-04-15 10:30:00,45.95,45.95,45.85,45.91,278900.0,27.9184,27.9184,27.8576,27.8941,278900.0
2010-04-15 10:40:00,45.92,46.0,45.87,45.99,162700.0,27.9002,27.9488,27.8698,27.9427,162700.0
2010-04-15 10:50:00,46.0,46.3,45.99,46.29,392500.0,27.9488,28.131,27.9427,28.125,392500.0
2010-04-15 11:00:00,46.28,46.3,46.12,46.12,190400.0,28.1189,28.131,28.0217,28.0217,190400.0
2010-04-15 11:10:00,46.13,46.13,45.96,45.99,161300.0,28.0278,28.0278,27.9245,27.9427,161300.0
2010-04-15 11:20:00,45.99,46.01,45.9,45.93,146800.0,27.9427,27.9548,27.888,27.9062,146800.0
2010-04-15 11:30:00,45.93,45.94,45.86,45.9,126100.0,27.9062,27.9123,27.8637,27.888,126100.0
2010-04-15 11:40:00,45.89,45.9,45.76,45.79,131500.0,27.8819,27.888,27.8029,27.8212,131500.0
2010-04-15 11:50:00,45.8,45.93,45.8,45.86,140100.0,27.8273,27.9062,27.8273,27.8637,140100.0
2010-04-15 12:00:00,45.86,45.95,45.81,45.93,133000.0,27.8637,27.9184,27.8333,27.9062,133000.0
2010-04-15 12:10:00,45.93,45.95,45.86,45.92,135800.0,27.9062,27.9184,27.8637,27.9002,135800.0
2010-04-15 12:20:00,45.91,45.92,45.83,45.91,78500.0,27.8941,27.9002,27.8455,27.8941,78500.0
2010-04-15 12:30:00,45.91,45.91,45.81,45.81,55900.0,27.8941,27.8941,27.8333,27.8333,55900.0
2010-04-15 12:40:00,45.81,45.82,45.74,45.77,59800.0,27.8333,27.8394,27.7908,27.809,59800.0
2010-04-15 12:50:00,45.78,45.82,45.77,45.81,43900.0,27.8151,27.8394,27.809,27.8333,43900.0
2010-04-15 13:00:00,45.81,45.85,45.78,45.85,68900.0,27.8333,27.8576,27.8151,27.8576,68900.0
2010-04-15 13:10:00,45.85,45.97,45.85,45.97,77000.0,27.8576,27.9305,27.8576,27.9305,77000.0
2010-04-15 13:20:00,45.96,46.06,45.96,45.99,120300.0,27.9245,27.9852,27.9245,27.9427,120300.0
2010-04-15 13:30:00,46.0,46.01,45.9,45.94,76100.0,27.9488,27.9548,27.888,27.9123,76100.0
2010-04-15 13:40:00,45.95,45.95,45.9,45.91,93300.0,27.9184,27.9184,27.888,27.8941,93300.0
2010-04-15 13:50:00,45.9,45.93,45.86,45.9,47100.0,27.888,27.9062,27.8637,27.888,47100.0
2010-04-15 14:00:00,45.91,46.01,45.91,45.97,62300.0,27.8941,27.9548,27.8941,27.9305,62300.0
2010-04-15 14:10:00,45.96,46.0,45.96,45.99,38300.0,27.9245,27.9488,27.9245,27.9427,38300.0
2010-04-15 14:20:00,45.99,46.01,45.96,45.99,65900.0,27.9427,27.9548,27.9245,27.9427,65900.0
2010-04-15 14:30:00,45.99,46.02,45.98,45.99,105800.0,27.9427,27.9609,27.9366,27.9427,105800.0
2010-04-15 14:40:00,46.0,46.08,45.99,46.05,100800.0,27.9488,27.9974,27.9427,27.9791,100800.0
2010-04-15 14:50:00,46.05,46.12,46.04,46.11,90500.0,27.9791,28.0217,27.9731,28.0156,90500.0
2010-04-15 15:00:00,46.11,46.11,46.04,46.11,113500.0,28.0156,28.0156,27.9731,28.0156,113500.0
2010-04-15 15:10:00,46.1,46.11,46.04,46.08,94500.0,28.0095,28.0156,27.9731,27.9974,94500.0
2010-04-15 15:20:00,46.08,46.1,46.02,46.04,227300.0,27.9974,28.0095,27.9609,27.9731,227300.0
2010-04-15 15:30:00,46.04,46.05,45.9,45.9,177900.0,27.9731,27.9791,27.888,27.888,177900.0
2010-04-15 15:40:00,45.9,45.93,45.85,45.9,194100.0,27.888,27.9062,27.8576,27.888,194100.0
2010-04-15 15:50:00,45.9,45.93,45.88,45.91,235400.0,27.888,27.9062,27.8759,27.8941,235400.0
2010-04-16 09:30:00,45.66,45.99,45.64,45.95,328400.0,27.7422,27.9427,27.73,27.9184,328400.0
2010-04-16 09:40:00,45.94,45.97,45.86,45.88,204100.0,27.9123,27.9305,27.8637,27.8759,204100.0
2010-04-16 09:50:00,45.88,45.88,45.53,45.63,256700.0,27.8759,27.8759,27.6632,27.724,256700.0
2010-04-16 10:00:00,45.62,45.8,45.58,45.77,186900.0,27.7179,27.8273,27.6936,27.809,186900.0
2010-04-16 10:10:00,45.78,45.93,45.78,45.84,177200.0,27.8151,27.9062,27.8151,27.8516,177200.0
2010-04-16 10:20:00,45.84,45.9,45.83,45.85,195700.0,27.8516,27.888,27.8455,27.8576,195700.0
2010-04-16 10:30:00,45.85,45.91,45.7,45.72,269900.0,27.8576,27.8941,27.7665,27.7786,269900.0
2010-04-16 10:40:00,45.73,45.89,45.68,45.8,259300.0,27.7847,27.8819,27.7543,27.8273,259300.0
2010-04-16 10:50:00,45.8,45.81,45.42,45.42,334700.0,27.8273,27.8333,27.5964,27.5964,334700.0
2010-04-16 11:00:00,45.42,45.74,45.4,45.4,187600.0,27.5964,27.7908,27.5842,27.5842,187600.0
2010-04-16 11:10:00,45.4,45.46,45.3,45.33,379600.0,27.5842,27.6207,27.5235,27.5417,379600.0
2010-04-16 11:20:00,45.33,45.45,45.33,45.35,183800.0,27.5417,27.6146,27.5417,27.5538,183800.0
2010-04-16 11:30:00,45.36,45.44,45.27,45.41,150400.0,27.5599,27.6085,27.5052,27.5903,150400.0
2010-04-16 11:40:00,45.42,45.5,45.4,45.46,132400.0,27.5964,27.645,27.5842,27.6207,132400.0
2010-04-16 11:50:00,45.45,45.48,45.33,45.4,212300.0,27.6146,27.6328,27.5417,27.5842,212300.0
2010-04-16 12:00:00,45.41,45.52,45.39,45.52,301600.0,27.5903,27.6571,27.5781,27.6571,301600.0
2010-04-16 12:10:00,45.52,45.52,45.43,45.46,107600.0,27.6571,27.6571,27.6024,27.6207,107600.0
2010-04-16 12:20:00,45.45,45.49,45.43,45.44,83300.0,27.6146,27.6389,27.6024,27.6085,83300.0
2010-04-16 12:30:00,45.44,45.47,45.3,45.38,156100.0,27.6085,27.6268,27.5235,27.5721,156100.0
2010-04-16 12:40:00,45.38,45.48,45.34,45.44,150400.0,27.5721,27.6328,27.5478,27.6085,150400.0
2010-04-16 12:50:00,45.43,45.55,45.42,45.5,158800.0,27.6024,27.6754,27.5964,27.645,158800.0
2010-04-16 13:00:00,45.5,45.56,45.47,45.49,139800.0,27.645,27.6814,27.6268,27.6389,139800.0
2010-04-16 13:10:00,45.49,45.5,45.38,45.41,115300.0,27.6389,27.645,27.5721,27.5903,115300.0
2010-04-16 13:20:00,45.41,45.45,45.39,45.42,55100.0,27.5903,27.6146,27.5781,27.5964,55100.0
2010-04-16 13:30:00,45.41,45.43,45.36,45.4,58500.0,27.5903,27.6024,27.5599,27.5842,58500.0
2010-04-16 13:40:00,45.41,45.46,45.39,45.41,83500.0,27.5903,27.6207,27.5781,27.5903,83500.0
2010-04-16 13:50:00,45.4,45.41,45.38,45.4,97400.0,27.5842,27.5903,27.5721,27.5842,97400.0
2010-04-16 14:00:00,45.39,45.51,45.33,45.5,253400.0,27.5781,27.6511,27.5417,27.645,253400.0
2010-04-16 14:10:00,45.49,45.59,45.46,45.54,110700.0,27.6389,27.6997,27.6207,27.6693,110700.0
2010-04-16 14:20:00,45.54,45.57,45.5,45.54,95700.0,27.6693,27.6875,27.645,27.6693,95700.0
2010-04-16 14:30:00,45.53,45.67,45.5,45.51,178900.0,27.6632,27.7483,27.645,27.6511,178900.0
2010-04-16 14:40:00,45.51,45.6,45.49,45.5,68600.0,27.6511,27.7057,27.6389,27.645,68600.0
2010-04-16 14:50:00,45.51,45.55,45.44,45.46,76500.0,27.6511,27.6754,27.6085,27.6207,76500.0
2010-04-16 15:00:00,45.47,45.49,45.36,45.46,218600.0,27.6268,27.6389,27.5599,27.6207,218600.0
2010-04-16 15:10:00,45.45,45.49,45.42,45.48,96600.0,27.6146,27.6389,27.5964,27.6328,96600.0
2010-04-16 15:20:00,45.48,45.53,45.48,45.48,145300.0,27.6328,27.6632,27.6328,27.6328,145300.0
2010-04-16 15:30:00,45.48,45.51,45.39,45.47,370200.0,27.6328,27.6511,27.5781,27.6268,370200.0
2010-04-16 15:40:00,45.47,45.57,45.44,45.47,220600.0,27.6268,27.6875,27.6085,27.6268,220600.0
2010-04-16 15:50:00,45.46,45.49,45.36,45.37,421200.0,27.6207,27.6389,27.5599,27.566,421200.0
2010-04-19 09:30:00,44.69,45.26,44.69,45.22,462400.0,27.1528,27.4992,27.1528,27.4749,462400.0
2010-04-19 09:40:00,45.22,45.28,45.08,45.23,139800.0,27.4749,27.5113,27.3898,27.4809,139800.0
2010-04-19 09:50:00,45.22,45.36,45.2,45.28,143900.0,27.4749,27.5599,27.4627,27.5113,143900.0
2010-04-19 10:00:00,45.3,45.4,45.3,45.39,120500.0,27.5235,27.5842,27.5235,27.5781,120500.0
2010-04-19 10:10:00,45.38,45.38,45.27,45.3,159700.0,27.5721,27.5721,27.5052,27.5235,159700.0
2010-04-19 10:20:00,45.3,45.31,45.1,45.13,110600.0,27.5235,27.5295,27.4019,27.4202,110600.0
2010-04-19 10:30:00,45.13,45.17,45.04,45.11,106200.0,27.4202,27.4445,27.3655,27.408,106200.0
2010-04-19 10:40:00,45.12,45.2,45.05,45.05,105500.0,27.4141,27.4627,27.3716,27.3716,105500.0
2010-04-19 10:50:00,45.06,45.1,45.01,45.09,71900.0,27.3776,27.4019,27.3473,27.3959,71900.0
2010-04-19 11:00:00,45.09,45.1,44.9,44.9,123000.0,27.3959,27.4019,27.2804,27.2804,123000.0
2010-04-19 11:10:00,44.89,44.89,44.75,44.76,201200.0,27.2744,27.2744,27.1893,27.1954,201200.0
2010-04-19 11:20:00,44.77,44.89,44.72,44.87,89300.0,27.2014,27.2744,27.1711,27.2622,89300.0
2010-04-19 11:30:00,44.87,44.91,44.84,44.84,122200.0,27.2622,27.2865,27.244,27.244,122200.0
2010-04-19 11:40:00,44.84,44.86,44.59,44.6,170800.0,27.244,27.2561,27.0921,27.0982,170800.0
2010-04-19 11:50:00,44.6,44.6,44.33,44.36,284000.0,27.0982,27.0982,26.9341,26.9523,284000.0
2010-04-19 12:00:00,44.35,44.38,44.23,44.24,356000.0,26.9463,26.9645,26.8733,26.8794,356000.0
2010-04-19 12:10:00,44.24,44.29,44.09,44.28,187400.0,26.8794,26.9098,26.7883,26.9037,187400.0
2010-04-19 12:20:00,44.28,44.48,44.28,44.43,233100.0,26.9037,27.0252,26.9037,26.9949,233100.0
2010-04-19 12:30:00,44.43,44.51,44.4,44.5,115700.0,26.9949,27.0435,26.9766,27.0374,115700.0
2010-04-19 12:40:00,44.5,44.7,44.5,44.7,137800.0,27.0374,27.1589,27.0374,27.1589,137800.0
2010-04-19 12:50:00,44.69,44.71,44.66,44.69,92600.0,27.1528,27.165,27.1346,27.1528,92600.0
2010-04-19 13:00:00,44.69,44.7,44.65,44.67,116400.0,27.1528,27.1589,27.1285,27.1407,116400.0
2010-04-19 13:10:00,44.67,44.74,44.65,44.65,91800.0,27.1407,27.1832,27.1285,27.1285,91800.0
2010-04-19 13:20:00,44.65,44.7,44.61,44.62,203800.0,27.1285,27.1589,27.1042,27.1103,203800.0
2010-04-19 13:30:00,44.62,44.64,44.55,44.62,100700.0,27.1103,27.1225,27.0678,27.1103,100700.0
2010-04-19 13:40:00,44.61,44.64,44.52,44.53,81800.0,27.1042,27.1225,27.0495,27.0556,81800.0
2010-04-19 13:50:00,44.53,44.58,44.48,44.57,124000.0,27.0556,27.086,27.0252,27.0799,124000.0
2010-04-19 14:00:00,44.57,44.66,44.56,44.61,68300.0,27.0799,27.1346,27.0739,27.1042,68300.0
2010-04-19 14:10:00,44.61,44.76,44.61,44.75,79000.0,27.1042,27.1954,27.1042,27.1893,79000.0
2010-04-19 14:20:00,44.76,44.85,44.72,44.82,108100.0,27.1954,27.25,27.1711,27.2318,108100.0
2010-04-19 14:30:00,44.82,44.94,44.81,44.88,179300.0,27.2318,27.3047,27.2257,27.2683,179300.0
2010-04-19 14:40:00,44.88,44.9,44.74,44.77,276500.0,27.2683,27.2804,27.1832,27.2014,276500.0
2010-04-19 14:50:00,44.78,44.82,44.77,44.8,307700.0,27.2075,27.2318,27.2014,27.2197,307700.0
2010-04-19 15:00:00,44.8,44.82,44.73,44.79,359700.0,27.2197,27.2318,27.1771,27.2136,359700.0
2010-04-19 15:10:00,44.79,44.82,44.64,44.64,327100.0,27.2136,27.2318,27.1225,27.1225,327100.0
2010-04-19 15:20:00,44.64,44.8,44.63,44.78,169800.0,27.1225,27.2197,27.1164,27.2075,169800.0
2010-04-19 15:30:00,44.77,44.82,44.69,44.74,314000.0,27.2014,27.2318,27.1528,27.1832,314000.0
2010-04-19 15:40:00,44.74,44.83,44.67,44.82,253500.0,27.1832,27.2379,27.1407,27.2318,253500.0
2010-04-19 15:50:00,44.81,44.89,44.79,44.87,288000.0,27.2257,27.2744,27.2136,27.2622,288000.0
2010-04-20 09:30:00,45.1,45.43,44.95,45.0,312900.0,27.4019,27.6024,27.3108,27.3412,312900.0
2010-04-20 09:40:00,44.99,45.15,44.91,45.06,242200.0,27.3351,27.4323,27.2865,27.3776,242200.0
2010-04-20 09:50:00,45.05,45.31,44.99,45.26,131400.0,27.3716,27.5295,27.3351,27.4992,131400.0
2010-04-20 10:00:00,45.26,45.3,45.15,45.24,83300.0,27.4992,27.5235,27.4323,27.487,83300.0
2010-04-20 10:10:00,45.23,45.26,45.08,45.08,84500.0,27.4809,27.4992,27.3898,27.3898,84500.0
2010-04-20 10:20:00,45.08,45.17,45.02,45.05,104500.0,27.3898,27.4445,27.3533,27.3716,104500.0
2010-04-20 10:30:00,45.05,45.11,44.99,45.1,127200.0,27.3716,27.408,27.3351,27.4019,127200.0
2010-04-20 10:40:00,45.1,45.19,45.09,45.19,69700.0,27.4019,27.4566,27.3959,27.4566,69700.0
2010-04-20 10:50:00,45.18,45.21,45.12,45.14,57400.0,27.4506,27.4688,27.4141,27.4262,57400.0
2010-04-20 11:00:00,45.15,45.26,45.14,45.26,74500.0,27.4323,27.4992,27.4262,27.4992,74500.0
2010-04-20 11:10:00,45.26,45.26,45.17,45.18,80600.0,27.4992,27.4992,27.4445,27.4506,80600.0
2010-04-20 11:20:00,45.18,45.28,45.17,45.27,100100.0,27.4506,27.5113,27.4445,27.5052,100100.0
2010-04-20 11:30:00,45.26,45.28,45.24,45.26,118700.0,27.4992,27.5113,27.487,27.4992,118700.0
2010-04-20 11:40:00,45.27,45.35,45.26,45.35,68600.0,27.5052,27.5538,27.4992,27.5538,68600.0
2010-04-20 11:50:00,45.33,45.44,45.32,45.43,116300.0,27.5417,27.6085,27.5356,27.6024,116300.0
2010-04-20 12:00:00,45.43,45.52,45.43,45.51,124300.0,27.6024,27.6571,27.6024,27.6511,124300.0
2010-04-20 12:10:00,45.5,45.53,45.45,45.51,112100.0,27.645,27.6632,27.6146,27.6511,112100.0
2010-04-20 12:20:00,45.52,45.55,45.49,45.52,98400.0,27.6571,27.6754,27.6389,27.6571,98400.0
2010-04-20 12:30:00,45.52,45.6,45.51,45.51,69300.0,27.6571,27.7057,27.6511,27.6511,69300.0
2010-04-20 12:40:00,45.51,45.53,45.5,45.5,62100.0,27.6511,27.6632,27.645,27.645,62100.0
2010-04-20 12:50:00,45.5,45.56,45.5,45.55,39100.0,27.645,27.6814,27.645,27.6754,39100.0
2010-04-20 13:00:00,45.56,45.57,45.49,45.52,64600.0,27.6814,27.6875,27.6389,27.6571,64600.0
2010-04-20 13:10:00,45.52,45.53,45.48,45.5,62700.0,27.6571,27.6632,27.6328,27.645,62700.0
2010-04-20 13:20:00,45.5,45.56,45.49,45.55,66000.0,27.645,27.6814,27.6389,27.6754,66000.0
2010-04-20 13:30:00,45.55,45.56,45.48,45.51,57300.0,27.6754,27.6814,27.6328,27.6511,57300.0
2010-04-20 13:40:00,45.51,45.53,45.5,45.5,42800.0,27.6511,27.6632,27.645,27.645,42800.0
2010-04-20 13:50:00,45.5,45.51,45.44,45.45,47300.0,27.645,27.6511,27.6085,27.6146,47300.0
2010-04-20 14:00:00,45.45,45.49,45.39,45.39,56200.0,27.6146,27.6389,27.5781,27.5781,56200.0
2010-04-20 14:10:00,45.4,45.41,45.37,45.38,80900.0,27.5842,27.5903,27.566,27.5721,80900.0
2010-04-20 14:20:00,45.39,45.41,45.32,45.33,72400.0,27.5781,27.5903,27.5356,27.5417,72400.0
2010-04-20 14:30:00,45.32,45.37,45.29,45.29,159600.0,27.5356,27.566,27.5174,27.5174,159600.0
2010-04-20 14:40:00,45.3,45.38,45.28,45.35,84700.0,27.5235,27.5721,27.5113,27.5538,84700.0
2010-04-20 14:50:00,45.34,45.35,45.31,45.32,72600.0,27.5478,27.5538,27.5295,27.5356,72600.0
2010-04-20 15:00:00,45.31,45.32,45.27,45.28,88900.0,27.5295,27.5356,27.5052,27.5113,88900.0
2010-04-20 15:10:00,45.3,45.3,45.23,45.24,69400.0,27.5235,27.5235,27.4809,27.487,69400.0
2010-04-20 15:20:00,45.23,45.26,45.21,45.26,106200.0,27.4809,27.4992,27.4688,27.4992,106200.0
2010-04-20 15:30:00,45.26,45.35,45.25,45.34,91100.0,27.4992,27.5538,27.4931,27.5478,91100.0
2010-04-20 15:40:00,45.35,45.35,45.22,45.24,230500.0,27.5538,27.5538,27.4749,27.487,230500.0
2010-04-20 15:50:00,45.25,45.31,45.2,45.21,617300.0,27.4931,27.5295,27.4627,27.4688,617300.0
2010-04-21 09:30:00,45.46,45.62,45.3,45.61,241900.0,27.6207,27.7179,27.5235,27.7118,241900.0
2010-04-21 09:40:00,45.62,45.74,45.6,45.65,212200.0,27.7179,27.7908,27.7057,27.7361,212200.0
2010-04-21 09:50:00,45.64,45.79,45.6,45.7,140100.0,27.73,27.8212,27.7057,27.7665,140100.0
2010-04-21 10:00:00,45.7,45.76,45.66,45.7,121200.0,27.7665,27.8029,27.7422,27.7665,121200.0
2010-04-21 10:10:00,45.71,45.9,45.69,45.78,188500.0,27.7726,27.888,27.7604,27.8151,188500.0
2010-04-21 10:20:00,45.77,45.78,45.58,45.67,103500.0,27.809,27.8151,27.6936,27.7483,103500.0
2010-04-21 10:30:00,45.67,45.67,45.5,45.63,144800.0,27.7483,27.7483,27.645,27.724,144800.0
2010-04-21 10:40:00,45.63,45.67,45.57,45.6,152100.0,27.724,27.7483,27.6875,27.7057,152100.0
2010-04-21 10:50:00,45.6,45.8,45.59,45.67,110900.0,27.7057,27.8273,27.6997,27.7483,110900.0
2010-04-21 11:00:00,45.68,45.7,45.64,45.67,100300.0,27.7543,27.7665,27.73,27.7483,100300.0
2010-04-21 11:10:00,45.66,45.72,45.62,45.66,50600.0,27.7422,27.7786,27.7179,27.7422,50600.0
2010-04-21 11:20:00,45.66,45.69,45.51,45.56,111800.0,27.7422,27.7604,27.6511,27.6814,111800.0
2010-04-21 11:30:00,45.55,45.56,45.46,45.53,96200.0,27.6754,27.6814,27.6207,27.6632,96200.0
2010-04-21 11:40:00,45.53,45.59,45.53,45.58,36900.0,27.6632,27.6997,27.6632,27.6936,36900.0
2010-04-21 11:50:00,45.57,45.6,45.55,45.6,49500.0,27.6875,27.7057,27.6754,27.7057,49500.0
2010-04-21 12:00:00,45.6,45.65,45.58,45.59,74200.0,27.7057,27.7361,27.6936,27.6997,74200.0
2010-04-21 12:10:00,45.58,45.65,45.57,45.63,60400.0,27.6936,27.7361,27.6875,27.724,60400.0
2010-04-21 12:20:00,45.64,45.74,45.63,45.73,74200.0,27.73,27.7908,27.724,27.7847,74200.0
2010-04-21 12:30:00,45.73,45.9,45.72,45.85,155300.0,27.7847,27.888,27.7786,27.8576,155300.0
2010-04-21 12:40:00,45.85,45.92,45.8,45.82,62400.0,27.8576,27.9002,27.8273,27.8394,62400.0
2010-04-21 12:50:00,45.82,45.83,45.75,45.8,45600.0,27.8394,27.8455,27.7969,27.8273,45600.0
2010-04-21 13:00:00,45.79,45.86,45.79,45.81,51100.0,27.8212,27.8637,27.8212,27.8333,51100.0
2010-04-21 13:10:00,45.81,45.82,45.74,45.81,37500.0,27.8333,27.8394,27.7908,27.8333,37500.0
2010-04-21 13:20:00,45.83,45.95,45.83,45.94,80700.0,27.8455,27.9184,27.8455,27.9123,80700.0
2010-04-21 13:30:00,45.94,45.97,45.93,45.96,36800.0,27.9123,27.9305,27.9062,27.9245,36800.0
2010-04-21 13:40:00,45.96,46.02,45.92,46.01,136200.0,27.9245,27.9609,27.9002,27.9548,136200.0
2010-04-21 13:50:00,46.02,46.06,45.98,46.04,216800.0,27.9609,27.9852,27.9366,27.9731,216800.0
2010-04-21 14:00:00,46.04,46.06,45.92,45.93,57000.0,27.9731,27.9852,27.9002,27.9062,57000.0
2010-04-21 14:10:00,45.92,45.92,45.74,45.76,61200.0,27.9002,27.9002,27.7908,27.8029,61200.0
2010-04-21 14:20:00,45.76,45.77,45.67,45.71,75600.0,27.8029,27.809,27.7483,27.7726,75600.0
2010-04-21 14:30:00,45.7,45.74,45.63,45.65,102500.0,27.7665,27.7908,27.724,27.7361,102500.0
2010-04-21 14:40:00,45.66,45.82,45.65,45.81,113800.0,27.7422,27.8394,27.7361,27.8333,113800.0
2010-04-21 14:50:00,45.81,45.9,45.78,45.9,99300.0,27.8333,27.888,27.8151,27.888,99300.0
2010-04-21 15:00:00,45.89,46.09,45.89,45.99,341800.0,27.8819,28.0035,27.8819,27.9427,341800.0
2010-04-21 15:10:00,45.99,46.01,45.91,45.97,122000.0,27.9427,27.9548,27.8941,27.9305,122000.0
2010-04-21 15:20:00,45.97,45.97,45.92,45.94,147100.0,27.9305,27.9305,27.9002,27.9123,147100.0
2010-04-21 15:30:00,45.95,46.1,45.94,46.06,196200.0,27.9184,28.0095,27.9123,27.9852,196200.0
2010-04-21 15:40:00,46.06,46.33,46.04,46.19,649800.0,27.9852,28.1493,27.9731,28.0642,649800.0
2010-04-21 15:50:00,46.19,46.27,46.17,46.18,474400.0,28.0642,28.1128,28.0521,28.0581,474400.0
2010-04-22 09:30:00,45.58,46.0,45.54,45.99,236600.0,27.6936,27.9488,27.6693,27.9427,236600.0
2010-04-22 09:40:00,45.99,45.99,45.56,45.68,142900.0,27.9427,27.9427,27.6814,27.7543,142900.0
2010-04-22 09:50:00,45.67,46.0,45.63,46.0,121500.0,27.7483,27.9488,27.724,27.9488,121500.0
2010-04-22 10:00:00,45.99,46.43,45.79,45.81,282800.0,27.9427,28.21,27.8212,27.8333,282800.0
2010-04-22 10:10:00,45.8,45.97,45.79,45.97,117600.0,27.8273,27.9305,27.8212,27.9305,117600.0
2010-04-22 10:20:00,45.96,46.22,45.93,46.21,225500.0,27.9245,28.0824,27.9062,28.0764,225500.0
2010-04-22 10:30:00,46.2,46.44,46.13,46.41,317500.0,28.0703,28.2161,28.0278,28.1979,317500.0
2010-04-22 10:40:00,46.42,46.5,46.35,46.46,196600.0,28.204,28.2526,28.1614,28.2283,196600.0
2010-04-22 10:50:00,46.46,46.47,46.28,46.3,122600.0,28.2283,28.2343,28.1189,28.131,122600.0
2010-04-22 11:00:00,46.3,46.4,46.29,46.37,153400.0,28.131,28.1918,28.125,28.1736,153400.0
2010-04-22 11:10:00,46.37,46.4,46.23,46.25,109000.0,28.1736,28.1918,28.0885,28.1007,109000.0
2010-04-22 11:20:00,46.25,46.26,46.19,46.26,157800.0,28.1007,28.1067,28.0642,28.1067,157800.0
2010-04-22 11:30:00,46.26,46.26,46.19,46.21,89300.0,28.1067,28.1067,28.0642,28.0764,89300.0
2010-04-22 11:40:00,46.21,46.22,46.14,46.15,126800.0,28.0764,28.0824,28.0338,28.0399,126800.0
2010-04-22 11:50:00,46.15,46.22,46.12,46.17,94000.0,28.0399,28.0824,28.0217,28.0521,94000.0
2010-04-22 12:00:00,46.17,46.27,46.15,46.26,112600.0,28.0521,28.1128,28.0399,28.1067,112600.0
2010-04-22 12:10:00,46.25,46.29,46.24,46.25,69100.0,28.1007,28.125,28.0946,28.1007,69100.0
2010-04-22 12:20:00,46.26,46.35,46.23,46.35,102200.0,28.1067,28.1614,28.0885,28.1614,102200.0
2010-04-22 12:30:00,46.35,46.35,46.25,46.25,114000.0,28.1614,28.1614,28.1007,28.1007,114000.0
2010-04-22 12:40:00,46.25,46.31,46.25,46.25,54600.0,28.1007,28.1371,28.1007,28.1007,54600.0
2010-04-22 12:50:00,46.26,46.3,46.22,46.29,77700.0,28.1067,28.131,28.0824,28.125,77700.0
2010-04-22 13:00:00,46.3,46.46,46.24,46.46,208700.0,28.131,28.2283,28.0946,28.2283,208700.0
2010-04-22 13:10:00,46.46,46.5,46.38,46.46,131800.0,28.2283,28.2526,28.1796,28.2283,131800.0
2010-04-22 13:20:00,46.46,46.5,46.45,46.49,59900.0,28.2283,28.2526,28.2222,28.2465,59900.0
2010-04-22 13:30:00,46.48,46.48,46.39,46.42,60600.0,28.2404,28.2404,28.1857,28.204,60600.0
2010-04-22 13:40:00,46.42,46.59,46.41,46.58,144900.0,28.204,28.3072,28.1979,28.3012,144900.0
2010-04-22 13:50:00,46.58,46.69,46.54,46.69,83500.0,28.3012,28.368,28.2769,28.368,83500.0
2010-04-22 14:00:00,46.69,46.74,46.61,46.71,148200.0,28.368,28.3984,28.3194,28.3802,148200.0
2010-04-22 14:10:00,46.72,46.81,46.67,46.8,129300.0,28.3862,28.4409,28.3558,28.4348,129300.0
2010-04-22 14:20:00,46.79,46.95,46.72,46.95,283900.0,28.4288,28.526,28.3862,28.526,283900.0
2010-04-22 14:30:00,46.95,46.97,46.82,46.83,232400.0,28.526,28.5381,28.447,28.4531,232400.0
2010-04-22 14:40:00,46.83,46.88,46.76,46.76,139700.0,28.4531,28.4834,28.4105,28.4105,139700.0
2010-04-22 14:50:00,46.76,46.87,46.67,46.87,128100.0,28.4105,28.4774,28.3558,28.4774,128100.0
2010-04-22 15:00:00,46.86,46.92,46.86,46.91,196100.0,28.4713,28.5077,28.4713,28.5017,196100.0
2010-04-22 15:10:00,46.9,46.98,46.83,46.98,261700.0,28.4956,28.5442,28.4531,28.5442,261700.0
2010-04-22 15:20:00,46.97,47.3,46.97,47.27,583400.0,28.5381,28.7386,28.5381,28.7204,583400.0
2010-04-22 15:30:00,47.27,47.28,47.17,47.19,452600.0,28.7204,28.7265,28.6596,28.6718,452600.0
2010-04-22 15:40:00,47.18,47.32,47.1,47.29,589300.0,28.6657,28.7508,28.6171,28.7325,589300.0
2010-04-22 15:50:00,47.29,47.33,47.17,47.19,530200.0,28.7325,28.7569,28.6596,28.6718,530200.0
2010-04-23 09:30:00,47.48,48.0,47.35,47.89,742100.0,28.848,29.1639,28.769,29.0971,742100.0
2010-04-23 09:40:00,47.89,47.89,47.5,47.59,463100.0,29.0971,29.0971,28.8601,28.9148,463100.0
2010-04-23 09:50:00,47.59,47.82,47.55,47.77,423600.0,28.9148,29.0546,28.8905,29.0242,423600.0
2010-04-23 10:00:00,47.8,48.19,47.78,48.19,606200.0,29.0424,29.2794,29.0303,29.2794,606200.0
2010-04-23 10:10:00,48.2,48.31,48.13,48.3,291900.0,29.2854,29.3523,29.2429,29.3462,291900.0
2010-04-23 10:20:00,48.29,48.31,48.16,48.21,350900.0,29.3401,29.3523,29.2611,29.2915,350900.0
2010-04-23 10:30:00,48.2,48.24,48.0,48.17,337900.0,29.2854,29.3098,29.1639,29.2672,337900.0
2010-04-23 10:40:00,48.16,48.24,48.11,48.13,265500.0,29.2611,29.3098,29.2308,29.2429,265500.0
2010-04-23 10:50:00,48.14,48.14,47.97,48.1,305100.0,29.249,29.249,29.1457,29.2247,305100.0
2010-04-23 11:00:00,48.1,48.11,47.93,48.01,269000.0,29.2247,29.2308,29.1214,29.17,269000.0
2010-04-23 11:10:00,48.01,48.23,47.98,48.23,194800.0,29.17,29.3037,29.1518,29.3037,194800.0
2010-04-23 11:20:00,48.23,48.37,48.17,48.35,363600.0,29.3037,29.3887,29.2672,29.3766,363600.0
2010-04-23 11:30:00,48.35,48.35,48.18,48.21,276400.0,29.3766,29.3766,29.2733,29.2915,276400.0
2010-04-23 11:40:00,48.2,48.21,48.0,48.01,183300.0,29.2854,29.2915,29.1639,29.17,183300.0
2010-04-23 11:50:00,48.01,48.11,47.98,48.07,226100.0,29.17,29.2308,29.1518,29.2065,226100.0
2010-04-23 12:00:00,48.07,48.13,48.02,48.04,115300.0,29.2065,29.2429,29.1761,29.1882,115300.0
2010-04-23 12:10:00,48.05,48.06,47.96,47.99,171600.0,29.1943,29.2004,29.1396,29.1579,171600.0
2010-04-23 12:20:00,48.0,48.02,47.96,48.01,173200.0,29.1639,29.1761,29.1396,29.17,173200.0
2010-04-23 12:30:00,48.01,48.07,47.99,48.04,91800.0,29.17,29.2065,29.1579,29.1882,91800.0
2010-04-23 12:40:00,48.03,48.13,48.03,48.05,114400.0,29.1822,29.2429,29.1822,29.1943,114400.0
2010-04-23 12:50:00,48.05,48.18,48.0,48.17,117500.0,29.1943,29.2733,29.1639,29.2672,117500.0
2010-04-23 13:00:00,48.16,48.2,48.13,48.16,189600.0,29.2611,29.2854,29.2429,29.2611,189600.0
2010-04-23 13:10:00,48.16,48.17,48.12,48.12,102900.0,29.2611,29.2672,29.2368,29.2368,102900.0
2010-04-23 13:20:00,48.13,48.2,48.12,48.17,87000.0,29.2429,29.2854,29.2368,29.2672,87000.0
2010-04-23 13:30:00,48.16,48.24,48.16,48.24,101000.0,29.2611,29.3098,29.2611,29.3098,101000.0
2010-04-23 13:40:00,48.23,48.36,48.23,48.36,135200.0,29.3037,29.3827,29.3037,29.3827,135200.0
2010-04-23 13:50:00,48.35,48.41,48.29,48.41,127400.0,29.3766,29.413,29.3401,29.413,127400.0
2010-04-23 14:00:00,48.4,48.4,48.28,48.29,153200.0,29.407,29.407,29.3341,29.3401,153200.0
2010-04-23 14:10:00,48.28,48.4,48.27,48.3,359800.0,29.3341,29.407,29.328,29.3462,359800.0
2010-04-23 14:20:00,48.31,48.48,48.3,48.47,517300.0,29.3523,29.4556,29.3462,29.4495,517300.0
2010-04-23 14:30:00,48.47,48.51,48.4,48.49,315900.0,29.4495,29.4738,29.407,29.4616,315900.0
2010-04-23 14:40:00,48.48,48.56,48.35,48.36,260400.0,29.4556,29.5042,29.3766,29.3827,260400.0
2010-04-23 14:50:00,48.37,48.49,48.36,48.4,236100.0,29.3887,29.4616,29.3827,29.407,236100.0
2010-04-23 15:00:00,48.4,48.41,48.36,48.39,297700.0,29.407,29.413,29.3827,29.4009,297700.0
2010-04-23 15:10:00,48.4,48.51,48.38,48.5,263500.0,29.407,29.4738,29.3948,29.4677,263500.0
2010-04-23 15:20:00,48.49,48.53,48.42,48.48,295000.0,29.4616,29.486,29.4191,29.4556,295000.0
2010-04-23 15:30:00,48.48,48.53,48.41,48.52,493700.0,29.4556,29.486,29.413,29.4799,493700.0
2010-04-23 15:40:00,48.51,48.68,48.42,48.63,672200.0,29.4738,29.5771,29.4191,29.5467,672200.0
2010-04-23 15:50:00,48.63,48.75,48.54,48.59,1215400.0,29.5467,29.6196,29.492,29.5224,1215400.0
2010-04-26 09:30:00,48.0,48.83,48.0,48.57,262500.0,29.1639,29.6682,29.1639,29.5103,262500.0
2010-04-26 09:40:00,48.58,48.67,48.44,48.47,116500.0,29.5163,29.571,29.4313,29.4495,116500.0
2010-04-26 09:50:00,48.47,48.57,48.42,48.52,139500.0,29.4495,29.5103,29.4191,29.4799,139500.0
2010-04-26 10:00:00,48.51,48.71,48.48,48.61,190700.0,29.4738,29.5953,29.4556,29.5346,190700.0
2010-04-26 10:10:00,48.63,48.76,48.41,48.42,150000.0,29.5467,29.6257,29.413,29.4191,150000.0
2010-04-26 10:20:00,48.41,48.52,48.4,48.4,228300.0,29.413,29.4799,29.407,29.407,228300.0
2010-04-26 10:30:00,48.4,48.48,48.21,48.21,146400.0,29.407,29.4556,29.2915,29.2915,146400.0
2010-04-26 10:40:00,48.22,48.28,48.18,48.19,121300.0,29.2976,29.3341,29.2733,29.2794,121300.0
2010-04-26 10:50:00,48.19,48.21,48.09,48.13,212900.0,29.2794,29.2915,29.2186,29.2429,212900.0
2010-04-26 11:00:00,48.12,48.27,48.08,48.08,190700.0,29.2368,29.328,29.2125,29.2125,190700.0
2010-04-26 11:10:00,48.08,48.1,47.97,48.1,254900.0,29.2125,29.2247,29.1457,29.2247,254900.0
2010-04-26 11:20:00,48.09,48.1,47.97,48.01,162000.0,29.2186,29.2247,29.1457,29.17,162000.0
2010-04-26 11:30:00,48.01,48.1,48.01,48.05,201000.0,29.17,29.2247,29.17,29.1943,201000.0
2010-04-26 11:40:00,48.06,48.15,48.05,48.15,137600.0,29.2004,29.2551,29.1943,29.2551,137600.0
2010-04-26 11:50:00,48.15,48.16,48.06,48.09,181800.0,29.2551,29.2611,29.2004,29.2186,181800.0
2010-04-26 12:00:00,48.09,48.1,48.06,48.08,170300.0,29.2186,29.2247,29.2004,29.2125,170300.0
2010-04-26 12:10:00,48.08,48.21,48.07,48.17,158400.0,29.2125,29.2915,29.2065,29.2672,158400.0
2010-04-26 12:20:00,48.18,48.19,48.17,48.18,71300.0,29.2733,29.2794,29.2672,29.2733,71300.0
2010-04-26 12:30:00,48.18,48.19,48.11,48.11,131500.0,29.2733,29.2794,29.2308,29.2308,131500.0
2010-04-26 12:40:00,48.11,48.12,48.01,48.1,108000.0,29.2308,29.2368,29.17,29.2247,108000.0
2010-04-26 12:50:00,48.1,48.14,48.07,48.14,57200.0,29.2247,29.249,29.2065,29.249,57200.0
2010-04-26 13:00:00,48.14,48.15,48.06,48.07,70700.0,29.249,29.2551,29.2004,29.2065,70700.0
2010-04-26 13:10:00,48.06,48.13,48.05,48.13,66400.0,29.2004,29.2429,29.1943,29.2429,66400.0
2010-04-26 13:20:00,48.12,48.15,48.12,48.12,62100.0,29.2368,29.2551,29.2368,29.2368,62100.0
2010-04-26 13:30:00,48.13,48.14,48.03,48.08,134000.0,29.2429,29.249,29.1822,29.2125,134000.0
2010-04-26 13:40:00,48.08,48.13,48.06,48.13,128200.0,29.2125,29.2429,29.2004,29.2429,128200.0
2010-04-26 13:50:00,48.12,48.16,48.1,48.14,119600.0,29.2368,29.2611,29.2247,29.249,119600.0
2010-04-26 14:00:00,48.14,48.19,48.12,48.17,159200.0,29.249,29.2794,29.2368,29.2672,159200.0
2010-04-26 14:10:00,48.17,48.26,48.14,48.21,159600.0,29.2672,29.3219,29.249,29.2915,159600.0
2010-04-26 14:20:00,48.21,48.28,48.19,48.26,98800.0,29.2915,29.3341,29.2794,29.3219,98800.0
2010-04-26 14:30:00,48.26,48.37,48.24,48.34,135900.0,29.3219,29.3887,29.3098,29.3705,135900.0
2010-04-26 14:40:00,48.35,48.58,48.34,48.42,151100.0,29.3766,29.5163,29.3705,29.4191,151100.0
2010-04-26 14:50:00,48.43,48.47,48.4,48.4,180300.0,29.4252,29.4495,29.407,29.407,180300.0
2010-04-26 15:00:00,48.4,48.4,48.31,48.32,129500.0,29.407,29.407,29.3523,29.3584,129500.0
2010-04-26 15:10:00,48.31,48.34,48.25,48.29,234400.0,29.3523,29.3705,29.3158,29.3401,234400.0
2010-04-26 15:20:00,48.28,48.35,48.21,48.33,187000.0,29.3341,29.3766,29.2915,29.3644,187000.0
2010-04-26 15:30:00,48.33,48.44,48.33,48.39,202200.0,29.3644,29.4313,29.3644,29.4009,202200.0
2010-04-26 15:40:00,48.39,48.4,48.31,48.35,312300.0,29.4009,29.407,29.3523,29.3766,312300.0
2010-04-26 15:50:00,48.35,48.38,48.28,48.32,460800.0,29.3766,29.3948,29.3341,29.3584,460800.0
2010-04-27 09:30:00,48.04,48.13,47.47,47.49,344700.0,29.1882,29.2429,28.8419,28.8541,344700.0
2010-04-27 09:40:00,47.49,47.86,47.49,47.75,233800.0,28.8541,29.0789,28.8541,29.012,233800.0
2010-04-27 09:50:00,47.75,47.84,47.71,47.77,263200.0,29.012,29.0667,28.9877,29.0242,263200.0
2010-04-27 10:00:00,47.77,47.84,47.71,47.79,275900.0,29.0242,29.0667,28.9877,29.0363,275900.0
2010-04-27 10:10:00,47.8,47.8,47.75,47.8,126400.0,29.0424,29.0424,29.012,29.0424,126400.0
2010-04-27 10:20:00,47.81,47.92,47.79,47.87,151300.0,29.0485,29.1153,29.0363,29.0849,151300.0
2010-04-27 10:30:00,47.86,48.07,47.86,48.05,155900.0,29.0789,29.2065,29.0789,29.1943,155900.0
2010-04-27 10:40:00,48.06,48.09,47.99,48.04,165600.0,29.2004,29.2186,29.1579,29.1882,165600.0
2010-04-27 10:50:00,48.03,48.12,47.92,48.07,179600.0,29.1822,29.2368,29.1153,29.2065,179600.0
2010-04-27 11:00:00,48.07,48.07,47.95,47.95,170500.0,29.2065,29.2065,29.1336,29.1336,170500.0
2010-04-27 11:10:00,47.96,47.96,47.8,47.9,230400.0,29.1396,29.1396,29.0424,29.1032,230400.0
2010-04-27 11:20:00,47.9,47.97,47.4,47.4,263400.0,29.1032,29.1457,28.7994,28.7994,263400.0
2010-04-27 11:30:00,47.4,47.42,47.13,47.22,376100.0,28.7994,28.8115,28.6353,28.69,376100.0
2010-04-27 11:40:00,47.22,47.36,47.09,47.09,225700.0,28.69,28.7751,28.611,28.611,225700.0
2010-04-27 11:50:00,47.1,47.18,47.02,47.11,397100.0,28.6171,28.6657,28.5685,28.6232,397100.0
2010-04-27 12:00:00,47.11,47.23,47.06,47.18,105400.0,28.6232,28.6961,28.5928,28.6657,105400.0
2010-04-27 12:10:00,47.19,47.2,46.82,46.94,217100.0,28.6718,28.6779,28.447,28.5199,217100.0
2010-04-27 12:20:00,46.95,47.09,46.9,46.96,122900.0,28.526,28.611,28.4956,28.532,122900.0
2010-04-27 12:30:00,46.97,47.11,46.94,47.11,104500.0,28.5381,28.6232,28.5199,28.6232,104500.0
2010-04-27 12:40:00,47.12,47.24,47.08,47.16,83200.0,28.6293,28.7022,28.605,28.6536,83200.0
2010-04-27 12:50:00,47.17,47.25,47.16,47.21,65400.0,28.6596,28.7082,28.6536,28.6839,65400.0
2010-04-27 13:00:00,47.21,47.33,47.2,47.28,107800.0,28.6839,28.7569,28.6779,28.7265,107800.0
2010-04-27 13:10:00,47.28,47.42,47.25,47.42,116200.0,28.7265,28.8115,28.7082,28.8115,116200.0
2010-04-27 13:20:00,47.42,47.51,47.39,47.48,137500.0,28.8115,28.8662,28.7933,28.848,137500.0
2010-04-27 13:30:00,47.49,47.51,47.33,47.35,151700.0,28.8541,28.8662,28.7569,28.769,151700.0
2010-04-27 13:40:00,47.35,47.39,47.28,47.39,71100.0,28.769,28.7933,28.7265,28.7933,71100.0
2010-04-27 13:50:00,47.39,47.4,47.29,47.31,69100.0,28.7933,28.7994,28.7325,28.7447,69100.0
2010-04-27 14:00:00,47.31,47.33,47.14,47.22,92100.0,28.7447,28.7569,28.6414,28.69,92100.0
2010-04-27 14:10:00,47.21,47.24,47.16,47.19,45200.0,28.6839,28.7022,28.6536,28.6718,45200.0
2010-04-27 14:20:00,47.17,47.26,47.1,47.18,121500.0,28.6596,28.7143,28.6171,28.6657,121500.0
2010-04-27 14:30:00,47.18,47.18,46.92,47.03,195600.0,28.6657,28.6657,28.5077,28.5746,195600.0
2010-04-27 14:40:00,47.04,47.08,46.93,46.96,112000.0,28.5807,28.605,28.5138,28.532,112000.0
2010-04-27 14:50:00,46.96,47.01,46.85,46.92,147200.0,28.532,28.5624,28.4652,28.5077,147200.0
2010-04-27 15:00:00,46.93,47.03,46.85,47.01,193500.0,28.5138,28.5746,28.4652,28.5624,193500.0
2010-04-27 15:10:00,47.0,47.02,46.83,46.96,174300.0,28.5564,28.5685,28.4531,28.532,174300.0
2010-04-27 15:20:00,46.96,47.01,46.88,46.91,125500.0,28.532,28.5624,28.4834,28.5017,125500.0
2010-04-27 15:30:00,46.91,46.91,46.72,46.82,293400.0,28.5017,28.5017,28.3862,28.447,293400.0
2010-04-27 15:40:00,46.82,46.82,46.56,46.57,392500.0,28.447,28.447,28.289,28.2951,392500.0
2010-04-27 15:50:00,46.58,46.66,46.43,46.5,455600.0,28.3012,28.3498,28.21,28.2526,455600.0
2010-04-28 09:30:00,46.76,47.04,46.64,46.79,277300.0,28.4105,28.5807,28.3376,28.4288,277300.0
2010-04-28 09:40:00,46.78,46.95,46.6,46.9,193100.0,28.4227,28.526,28.3133,28.4956,193100.0
2010-04-28 09:50:00,46.9,46.91,46.57,46.63,129800.0,28.4956,28.5017,28.2951,28.3315,129800.0
2010-04-28 10:00:00,46.64,46.67,46.5,46.5,150800.0,28.3376,28.3558,28.2526,28.2526,150800.0
2010-04-28 10:10:00,46.5,46.58,46.4,46.5,137800.0,28.2526,28.3012,28.1918,28.2526,137800.0
2010-04-28 10:20:00,46.51,46.61,46.43,46.58,117100.0,28.2586,28.3194,28.21,28.3012,117100.0
2010-04-28 10:30:00,46.56,46.6,46.4,46.46,169500.0,28.289,28.3133,28.1918,28.2283,169500.0
2010-04-28 10:40:00,46.46,46.53,46.35,46.35,91800.0,28.2283,28.2708,28.1614,28.1614,91800.0
2010-04-28 10:50:00,46.35,46.56,46.35,46.49,117300.0,28.1614,28.289,28.1614,28.2465,117300.0
2010-04-28 11:00:00,46.5,46.53,46.44,46.5,146400.0,28.2526,28.2708,28.2161,28.2526,146400.0
2010-04-28 11:10:00,46.5,46.57,46.44,46.57,109300.0,28.2526,28.2951,28.2161,28.2951,109300.0
2010-04-28 11:20:00,46.57,46.58,46.29,46.41,310000.0,28.2951,28.3012,28.125,28.1979,310000.0
2010-04-28 11:30:00,46.37,46.49,46.0,46.15,245500.0,28.1736,28.2465,27.9488,28.0399,245500.0
2010-04-28 11:40:00,46.14,46.32,46.14,46.32,111200.0,28.0338,28.1432,28.0338,28.1432,111200.0
2010-04-28 11:50:00,46.32,46.38,46.27,46.28,258400.0,28.1432,28.1796,28.1128,28.1189,258400.0
2010-04-28 12:00:00,46.29,46.31,46.16,46.23,154000.0,28.125,28.1371,28.046,28.0885,154000.0
2010-04-28 12:10:00,46.24,46.27,46.21,46.25,76600.0,28.0946,28.1128,28.0764,28.1007,76600.0
2010-04-28 12:20:00,46.24,46.44,46.22,46.41,162600.0,28.0946,28.2161,28.0824,28.1979,162600.0
2010-04-28 12:30:00,46.41,46.44,46.33,46.36,60500.0,28.1979,28.2161,28.1493,28.1675,60500.0
2010-04-28 12:40:00,46.37,46.42,46.33,46.36,51400.0,28.1736,28.204,28.1493,28.1675,51400.0
2010-04-28 12:50:00,46.38,46.58,46.38,46.56,113500.0,28.1796,28.3012,28.1796,28.289,113500.0
2010-04-28 13:00:00,46.57,46.7,46.55,46.69,78200.0,28.2951,28.3741,28.2829,28.368,78200.0
2010-04-28 13:10:00,46.68,46.69,46.6,46.61,76800.0,28.3619,28.368,28.3133,28.3194,76800.0
2010-04-28 13:20:00,46.61,46.71,46.55,46.57,76700.0,28.3194,28.3802,28.2829,28.2951,76700.0
2010-04-28 13:30:00,46.56,46.63,46.56,46.63,103100.0,28.289,28.3315,28.289,28.3315,103100.0
2010-04-28 13:40:00,46.63,46.63,46.51,46.52,47100.0,28.3315,28.3315,28.2586,28.2647,47100.0
2010-04-28 13:50:00,46.51,46.65,46.51,46.6,39300.0,28.2586,28.3437,28.2586,28.3133,39300.0
2010-04-28 14:00:00,46.58,46.6,46.54,46.54,42600.0,28.3012,28.3133,28.2769,28.2769,42600.0
2010-04-28 14:10:00,46.55,46.62,46.45,46.49,91200.0,28.2829,28.3255,28.2222,28.2465,91200.0
2010-04-28 14:20:00,46.49,46.68,46.45,46.58,138600.0,28.2465,28.3619,28.2222,28.3012,138600.0
2010-04-28 14:30:00,46.57,46.75,46.5,46.69,170800.0,28.2951,28.4045,28.2526,28.368,170800.0
2010-04-28 14:40:00,46.68,46.74,46.64,46.65,98100.0,28.3619,28.3984,28.3376,28.3437,98100.0
2010-04-28 14:50:00,46.65,46.83,46.65,46.83,159300.0,28.3437,28.4531,28.3437,28.4531,159300.0
2010-04-28 15:00:00,46.83,46.84,46.64,46.67,141700.0,28.4531,28.4591,28.3376,28.3558,141700.0
2010-04-28 15:10:00,46.67,46.74,46.61,46.74,102000.0,28.3558,28.3984,28.3194,28.3984,102000.0
2010-04-28 15:20:00,46.73,46.73,46.58,46.6,107900.0,28.3923,28.3923,28.3012,28.3133,107900.0
2010-04-28 15:30:00,46.61,46.7,46.53,46.53,154000.0,28.3194,28.3741,28.2708,28.2708,154000.0
2010-04-28 15:40:00,46.52,46.64,46.43,46.44,219400.0,28.2647,28.3376,28.21,28.2161,219400.0
2010-04-28 15:50:00,46.43,46.51,46.37,46.5,410900.0,28.21,28.2586,28.1736,28.2526,410900.0
2010-04-29 09:30:00,46.91,47.57,46.91,47.24,222800.0,28.5017,28.9027,28.5017,28.7022,222800.0
2010-04-29 09:40:00,47.24,47.41,47.03,47.2,163900.0,28.7022,28.8055,28.5746,28.6779,163900.0
2010-04-29 09:50:00,47.2,47.26,46.92,47.01,103700.0,28.6779,28.7143,28.5077,28.5624,103700.0
2010-04-29 10:00:00,47.01,47.03,46.82,46.85,74400.0,28.5624,28.5746,28.447,28.4652,74400.0
2010-04-29 10:10:00,46.86,47.0,46.82,46.99,59100.0,28.4713,28.5564,28.447,28.5503,59100.0
2010-04-29 10:20:00,47.0,47.25,47.0,47.2,91800.0,28.5564,28.7082,28.5564,28.6779,91800.0
2010-04-29 10:30:00,47.2,47.3,47.18,47.26,63600.0,28.6779,28.7386,28.6657,28.7143,63600.0
2010-04-29 10:40:00,47.26,47.36,47.19,47.31,89600.0,28.7143,28.7751,28.6718,28.7447,89600.0
2010-04-29 10:50:00,47.31,47.45,47.31,47.42,92100.0,28.7447,28.8298,28.7447,28.8115,92100.0
2010-04-29 11:00:00,47.42,47.46,47.33,47.4,86000.0,28.8115,28.8358,28.7569,28.7994,86000.0
2010-04-29 11:10:00,47.4,47.44,47.32,47.37,132400.0,28.7994,28.8237,28.7508,28.7812,132400.0
2010-04-29 11:20:00,47.37,47.46,47.36,47.46,85500.0,28.7812,28.8358,28.7751,28.8358,85500.0
2010-04-29 11:30:00,47.45,47.51,47.43,47.44,86300.0,28.8298,28.8662,28.8176,28.8237,86300.0
2010-04-29 11:40:00,47.44,47.51,47.41,47.42,50500.0,28.8237,28.8662,28.8055,28.8115,50500.0
2010-04-29 11:50:00,47.42,47.51,47.42,47.51,58500.0,28.8115,28.8662,28.8115,28.8662,58500.0
2010-04-29 12:00:00,47.51,47.54,47.45,47.47,148900.0,28.8662,28.8844,28.8298,28.8419,148900.0
2010-04-29 12:10:00,47.48,47.49,47.38,47.42,63100.0,28.848,28.8541,28.7872,28.8115,63100.0
2010-04-29 12:20:00,47.42,47.45,47.35,47.36,63800.0,28.8115,28.8298,28.769,28.7751,63800.0
2010-04-29 12:30:00,47.37,47.43,47.33,47.43,143600.0,28.7812,28.8176,28.7569,28.8176,143600.0
2010-04-29 12:40:00,47.43,47.55,47.41,47.47,83800.0,28.8176,28.8905,28.8055,28.8419,83800.0
2010-04-29 12:50:00,47.48,47.52,47.45,47.5,80100.0,28.848,28.8723,28.8298,28.8601,80100.0
2010-04-29 13:00:00,47.51,47.56,47.48,47.52,82600.0,28.8662,28.8966,28.848,28.8723,82600.0
2010-04-29 13:10:00,47.51,47.54,47.44,47.49,139200.0,28.8662,28.8844,28.8237,28.8541,139200.0
2010-04-29 13:20:00,47.49,47.57,47.49,47.53,37600.0,28.8541,28.9027,28.8541,28.8784,37600.0
2010-04-29 13:30:00,47.53,47.56,47.51,47.54,53500.0,28.8784,28.8966,28.8662,28.8844,53500.0
2010-04-29 13:40:00,47.55,47.64,47.55,47.63,49700.0,28.8905,28.9452,28.8905,28.9391,49700.0
2010-04-29 13:50:00,47.63,47.67,47.56,47.66,90100.0,28.9391,28.9634,28.8966,28.9574,90100.0
2010-04-29 14:00:00,47.67,47.72,47.6,47.72,72900.0,28.9634,28.9938,28.9209,28.9938,72900.0
2010-04-29 14:10:00,47.71,47.71,47.65,47.68,83800.0,28.9877,28.9877,28.9513,28.9695,83800.0
2010-04-29 14:20:00,47.68,47.68,47.56,47.59,58300.0,28.9695,28.9695,28.8966,28.9148,58300.0
2010-04-29 14:30:00,47.59,47.68,47.56,47.62,127100.0,28.9148,28.9695,28.8966,28.9331,127100.0
2010-04-29 14:40:00,47.61,47.66,47.58,47.63,83600.0,28.927,28.9574,28.9087,28.9391,83600.0
2010-04-29 14:50:00,47.64,47.65,47.53,47.59,152400.0,28.9452,28.9513,28.8784,28.9148,152400.0
2010-04-29 15:00:00,47.59,47.65,47.51,47.63,86800.0,28.9148,28.9513,28.8662,28.9391,86800.0
2010-04-29 15:10:00,47.63,47.64,47.61,47.61,70800.0,28.9391,28.9452,28.927,28.927,70800.0
2010-04-29 15:20:00,47.62,47.69,47.56,47.65,272700.0,28.9331,28.9756,28.8966,28.9513,272700.0
2010-04-29 15:30:00,47.65,47.66,47.55,47.64,192800.0,28.9513,28.9574,28.8905,28.9452,192800.0
2010-04-29 15:40:00,47.65,47.69,47.6,47.66,328000.0,28.9513,28.9756,28.9209,28.9574,328000.0
2010-04-29 15:50:00,47.65,47.72,47.59,47.66,347700.0,28.9513,28.9938,28.9148,28.9574,347700.0
2010-04-30 09:30:00,47.66,48.0,47.47,47.75,208800.0,28.9574,29.1639,28.8419,29.012,208800.0
2010-04-30 09:40:00,47.74,47.86,47.67,47.72,125400.0,29.006,29.0789,28.9634,28.9938,125400.0
2010-04-30 09:50:00,47.73,47.73,47.52,47.6,199500.0,28.9999,28.9999,28.8723,28.9209,199500.0
2010-04-30 10:00:00,47.59,47.62,47.19,47.23,267800.0,28.9148,28.9331,28.6718,28.6961,267800.0
2010-04-30 10:10:00,47.22,47.31,46.87,46.87,294400.0,28.69,28.7447,28.4774,28.4774,294400.0
2010-04-30 10:20:00,46.87,47.05,46.86,47.03,141600.0,28.4774,28.5867,28.4713,28.5746,141600.0
2010-04-30 10:30:00,47.04,47.26,47.01,47.04,175500.0,28.5807,28.7143,28.5624,28.5807,175500.0
2010-04-30 10:40:00,47.04,47.3,46.96,47.21,230300.0,28.5807,28.7386,28.532,28.6839,230300.0
2010-04-30 10:50:00,47.23,47.24,47.04,47.09,67500.0,28.6961,28.7022,28.5807,28.611,67500.0
2010-04-30 11:00:00,47.11,47.17,46.99,47.02,79400.0,28.6232,28.6596,28.5503,28.5685,79400.0
2010-04-30 11:10:00,47.02,47.08,46.86,46.93,114100.0,28.5685,28.605,28.4713,28.5138,114100.0
2010-04-30 11:20:00,46.93,46.94,46.68,46.72,178500.0,28.5138,28.5199,28.3619,28.3862,178500.0
2010-04-30 11:30:00,46.7,47.1,46.69,47.08,109800.0,28.3741,28.6171,28.368,28.605,109800.0
2010-04-30 11:40:00,47.07,47.11,46.92,46.94,84400.0,28.5989,28.6232,28.5077,28.5199,84400.0
2010-04-30 11:50:00,46.96,47.0,46.92,46.94,50000.0,28.532,28.5564,28.5077,28.5199,50000.0
2010-04-30 12:00:00,46.94,46.97,46.67,46.68,117700.0,28.5199,28.5381,28.3558,28.3619,117700.0
2010-04-30 12:10:00,46.68,46.8,46.39,46.4,252300.0,28.3619,28.4348,28.1857,28.1918,252300.0
2010-04-30 12:20:00,46.4,46.41,46.23,46.27,204900.0,28.1918,28.1979,28.0885,28.1128,204900.0
2010-04-30 12:30:00,46.28,46.36,46.05,46.08,223700.0,28.1189,28.1675,27.9791,27.9974,223700.0
2010-04-30 12:40:00,46.08,46.29,46.06,46.24,178700.0,27.9974,28.125,27.9852,28.0946,178700.0
2010-04-30 12:50:00,46.24,46.29,46.05,46.08,141700.0,28.0946,28.125,27.9791,27.9974,141700.0
2010-04-30 13:00:00,46.08,46.12,45.9,45.91,253700.0,27.9974,28.0217,27.888,27.8941,253700.0
2010-04-30 13:10:00,45.92,45.94,45.78,45.9,204200.0,27.9002,27.9123,27.8151,27.888,204200.0
2010-04-30 13:20:00,45.91,46.11,45.89,46.1,92900.0,27.8941,28.0156,27.8819,28.0095,92900.0
2010-04-30 13:30:00,46.11,46.23,46.1,46.2,63200.0,28.0156,28.0885,28.0095,28.0703,63200.0
2010-04-30 13:40:00,46.21,46.24,46.14,46.14,78500.0,28.0764,28.0946,28.0338,28.0338,78500.0
2010-04-30 13:50:00,46.14,46.19,46.03,46.04,60100.0,28.0338,28.0642,27.967,27.9731,60100.0
2010-04-30 14:00:00,46.04,46.11,46.01,46.1,71200.0,27.9731,28.0156,27.9548,28.0095,71200.0
2010-04-30 14:10:00,46.1,46.31,46.07,46.29,93200.0,28.0095,28.1371,27.9913,28.125,93200.0
2010-04-30 14:20:00,46.29,46.36,46.25,46.32,60900.0,28.125,28.1675,28.1007,28.1432,60900.0
2010-04-30 14:30:00,46.33,46.33,46.1,46.1,92600.0,28.1493,28.1493,28.0095,28.0095,92600.0
2010-04-30 14:40:00,46.11,46.12,45.98,46.03,102200.0,28.0156,28.0217,27.9366,27.967,102200.0
2010-04-30 14:50:00,46.03,46.14,45.99,46.03,108300.0,27.967,28.0338,27.9427,27.967,108300.0
2010-04-30 15:00:00,46.02,46.05,45.92,45.97,122900.0,27.9609,27.9791,27.9002,27.9305,122900.0
2010-04-30 15:10:00,45.98,46.03,45.91,45.97,144100.0,27.9366,27.967,27.8941,27.9305,144100.0
2010-04-30 15:20:00,45.97,46.11,45.95,45.99,270700.0,27.9305,28.0156,27.9184,27.9427,270700.0
2010-04-30 15:30:00,46.0,46.04,45.8,45.8,252900.0,27.9488,27.9731,27.8273,27.8273,252900.0
2010-04-30 15:40:00,45.8,45.8,45.56,45.59,448300.0,27.8273,27.8273,27.6814,27.6997,448300.0
2010-04-30 15:50:00,45.59,45.66,45.5,45.52,828300.0,27.6997,27.7422,27.645,27.6571,828300.0
2010-05-03 09:30:00,45.93,45.93,45.22,45.23,533200.0,27.9062,27.9062,27.4749,27.4809,533200.0
2010-05-03 09:40:00,45.24,45.34,44.66,44.7,536400.0,27.487,27.5478,27.1346,27.1589,536400.0
2010-05-03 09:50:00,44.7,44.93,44.36,44.58,671500.0,27.1589,27.2987,26.9523,27.086,671500.0
2010-05-03 10:00:00,44.59,44.89,44.56,44.89,340100.0,27.0921,27.2744,27.0739,27.2744,340100.0
2010-05-03 10:10:00,44.9,45.15,44.9,45.13,257200.0,27.2804,27.4323,27.2804,27.4202,257200.0
2010-05-03 10:20:00,45.13,45.21,44.92,45.01,234700.0,27.4202,27.4688,27.2926,27.3473,234700.0
2010-05-03 10:30:00,45.01,45.01,44.86,44.92,329800.0,27.3473,27.3473,27.2561,27.2926,329800.0
2010-05-03 10:40:00,44.93,45.01,44.78,44.79,237500.0,27.2987,27.3473,27.2075,27.2136,237500.0
2010-05-03 10:50:00,44.8,44.85,44.67,44.75,255300.0,27.2197,27.25,27.1407,27.1893,255300.0
2010-05-03 11:00:00,44.75,44.83,44.71,44.75,212400.0,27.1893,27.2379,27.165,27.1893,212400.0
2010-05-03 11:10:00,44.75,45.25,44.74,45.25,216700.0,27.1893,27.4931,27.1832,27.4931,216700.0
2010-05-03 11:20:00,45.24,45.53,45.24,45.45,267600.0,27.487,27.6632,27.487,27.6146,267600.0
2010-05-03 11:30:00,45.46,45.64,45.4,45.64,163400.0,27.6207,27.73,27.5842,27.73,163400.0
2010-05-03 11:40:00,45.64,45.9,45.63,45.87,244300.0,27.73,27.888,27.724,27.8698,244300.0
2010-05-03 11:50:00,45.87,45.96,45.85,45.93,158000.0,27.8698,27.9245,27.8576,27.9062,158000.0
2010-05-03 12:00:00,45.92,46.06,45.84,45.91,242400.0,27.9002,27.9852,27.8516,27.8941,242400.0
2010-05-03 12:10:00,45.92,46.16,45.9,46.12,205200.0,27.9002,28.046,27.888,28.0217,205200.0
2010-05-03 12:20:00,46.12,46.38,46.07,46.37,163100.0,28.0217,28.1796,27.9913,28.1736,163100.0
2010-05-03 12:30:00,46.38,46.44,46.29,46.4,172800.0,28.1796,28.2161,28.125,28.1918,172800.0
2010-05-03 12:40:00,46.4,46.54,46.38,46.49,180000.0,28.1918,28.2769,28.1796,28.2465,180000.0
2010-05-03 12:50:00,46.49,46.72,46.46,46.72,152700.0,28.2465,28.3862,28.2283,28.3862,152700.0
2010-05-03 13:00:00,46.71,46.71,46.44,46.45,125600.0,28.3802,28.3802,28.2161,28.2222,125600.0
2010-05-03 13:10:00,46.46,46.46,46.34,46.37,75100.0,28.2283,28.2283,28.1553,28.1736,75100.0
2010-05-03 13:20:00,46.37,46.5,46.36,46.43,70200.0,28.1736,28.2526,28.1675,28.21,70200.0
2010-05-03 13:30:00,46.43,46.56,46.43,46.54,62900.0,28.21,28.289,28.21,28.2769,62900.0
2010-05-03 13:40:00,46.53,46.58,46.49,46.52,49300.0,28.2708,28.3012,28.2465,28.2647,49300.0
2010-05-03 13:50:00,46.52,46.57,46.51,46.53,56700.0,28.2647,28.2951,28.2586,28.2708,56700.0
2010-05-03 14:00:00,46.54,46.54,46.39,46.39,121800.0,28.2769,28.2769,28.1857,28.1857,121800.0
2010-05-03 14:10:00,46.4,46.46,46.37,46.45,102100.0,28.1918,28.2283,28.1736,28.2222,102100.0
2010-05-03 14:20:00,46.44,46.5,46.42,46.47,171000.0,28.2161,28.2526,28.204,28.2343,171000.0
2010-05-03 14:30:00,46.47,46.47,46.3,46.31,117500.0,28.2343,28.2343,28.131,28.1371,117500.0
2010-05-03 14:40:00,46.31,46.32,46.17,46.19,123900.0,28.1371,28.1432,28.0521,28.0642,123900.0
2010-05-03 14:50:00,46.19,46.3,46.19,46.22,158700.0,28.0642,28.131,28.0642,28.0824,158700.0
2010-05-03 15:00:00,46.23,46.31,46.17,46.22,105700.0,28.0885,28.1371,28.0521,28.0824,105700.0
2010-05-03 15:10:00,46.22,46.29,46.14,46.24,144100.0,28.0824,28.125,28.0338,28.0946,144100.0
2010-05-03 15:20:00,46.24,46.25,46.11,46.11,196800.0,28.0946,28.1007,28.0156,28.0156,196800.0
2010-05-03 15:30:00,46.11,46.15,46.05,46.05,392000.0,28.0156,28.0399,27.9791,27.9791,392000.0
2010-05-03 15:40:00,46.05,46.18,46.01,46.06,281100.0,27.9791,28.0581,27.9548,27.9852,281100.0
2010-05-03 15:50:00,46.07,46.13,46.06,46.08,416000.0,27.9913,28.0278,27.9852,27.9974,416000.0
2010-05-04 09:30:00,45.7,45.7,44.52,44.75,482000.0,27.7665,27.7665,27.0495,27.1893,482000.0
2010-05-04 09:40:00,44.76,44.95,44.42,44.89,454700.0,27.1954,27.3108,26.9888,27.2744,454700.0
2010-05-04 09:50:00,44.88,44.97,44.66,44.9,215600.0,27.2683,27.323,27.1346,27.2804,215600.0
2010-05-04 10:00:00,44.91,45.07,44.8,45.01,369900.0,27.2865,27.3837,27.2197,27.3473,369900.0
2010-05-04 10:10:00,44.98,45.08,44.96,45.08,380600.0,27.329,27.3898,27.3169,27.3898,380600.0
2010-05-04 10:20:00,45.08,45.22,45.07,45.15,152000.0,27.3898,27.4749,27.3837,27.4323,152000.0
2010-05-04 10:30:00,45.15,45.15,44.8,44.91,328100.0,27.4323,27.4323,27.2197,27.2865,328100.0
2010-05-04 10:40:00,44.91,45.04,44.86,44.89,344000.0,27.2865,27.3655,27.2561,27.2744,344000.0
2010-05-04 10:50:00,44.89,45.0,44.58,44.58,529500.0,27.2744,27.3412,27.086,27.086,529500.0
2010-05-04 11:00:00,44.57,44.61,44.4,44.55,354700.0,27.0799,27.1042,26.9766,27.0678,354700.0
2010-05-04 11:10:00,44.54,44.58,44.46,44.52,165100.0,27.0617,27.086,27.0131,27.0495,165100.0
2010-05-04 11:20:00,44.51,44.55,44.31,44.33,246200.0,27.0435,27.0678,26.922,26.9341,246200.0
2010-05-04 11:30:00,44.34,44.54,44.33,44.54,223300.0,26.9402,27.0617,26.9341,27.0617,223300.0
2010-05-04 11:40:00,44.53,44.6,44.46,44.51,254800.0,27.0556,27.0982,27.0131,27.0435,254800.0
2010-05-04 11:50:00,44.5,44.58,44.46,44.49,122800.0,27.0374,27.086,27.0131,27.0313,122800.0
2010-05-04 12:00:00,44.49,44.5,44.35,44.35,148000.0,27.0313,27.0374,26.9463,26.9463,148000.0
2010-05-04 12:10:00,44.35,44.36,44.27,44.29,189700.0,26.9463,26.9523,26.8977,26.9098,189700.0
2010-05-04 12:20:00,44.31,44.32,44.02,44.09,253900.0,26.922,26.928,26.7458,26.7883,253900.0
2010-05-04 12:30:00,44.09,44.22,44.05,44.22,195100.0,26.7883,26.8673,26.764,26.8673,195100.0
2010-05-04 12:40:00,44.23,44.29,44.13,44.27,126400.0,26.8733,26.9098,26.8126,26.8977,126400.0
2010-05-04 12:50:00,44.28,44.42,44.28,44.4,96800.0,26.9037,26.9888,26.9037,26.9766,96800.0
2010-05-04 13:00:00,44.4,44.4,44.21,44.21,156200.0,26.9766,26.9766,26.8612,26.8612,156200.0
2010-05-04 13:10:00,44.21,44.27,44.02,44.09,211900.0,26.8612,26.8977,26.7458,26.7883,211900.0
2010-05-04 13:20:00,44.1,44.13,43.92,43.97,261500.0,26.7944,26.8126,26.685,26.7154,261500.0
2010-05-04 13:30:00,43.97,44.24,43.95,44.23,279700.0,26.7154,26.8794,26.7032,26.8733,279700.0
2010-05-04 13:40:00,44.24,44.45,44.24,44.45,97500.0,26.8794,27.007,26.8794,27.007,97500.0
2010-05-04 13:50:00,44.45,44.46,44.29,44.34,97900.0,27.007,27.0131,26.9098,26.9402,97900.0
2010-05-04 14:00:00,44.34,44.37,44.24,44.37,83100.0,26.9402,26.9584,26.8794,26.9584,83100.0
2010-05-04 14:10:00,44.37,44.49,44.34,44.34,77700.0,26.9584,27.0313,26.9402,26.9402,77700.0
2010-05-04 14:20:00,44.34,44.43,44.31,44.36,77700.0,26.9402,26.9949,26.922,26.9523,77700.0
2010-05-04 14:30:00,44.36,44.44,44.25,44.26,90000.0,26.9523,27.0009,26.8855,26.8916,90000.0
2010-05-04 14:40:00,44.27,44.39,44.23,44.27,149300.0,26.8977,26.9706,26.8733,26.8977,149300.0
2010-05-04 14:50:00,44.28,44.39,44.27,44.28,178200.0,26.9037,26.9706,26.8977,26.9037,178200.0
2010-05-04 15:00:00,44.28,44.44,44.25,44.4,159600.0,26.9037,27.0009,26.8855,26.9766,159600.0
2010-05-04 15:10:00,44.4,44.55,44.37,44.54,259700.0,26.9766,27.0678,26.9584,27.0617,259700.0
2010-05-04 15:20:00,44.54,44.55,44.46,44.51,270000.0,27.0617,27.0678,27.0131,27.0435,270000.0
2010-05-04 15:30:00,44.51,44.59,44.42,44.47,314200.0,27.0435,27.0921,26.9888,27.0192,314200.0
2010-05-04 15:40:00,44.46,44.47,44.29,44.4,448600.0,27.0131,27.0192,26.9098,26.9766,448600.0
2010-05-04 15:50:00,44.39,44.58,44.38,44.52,774900.0,26.9706,27.086,26.9645,27.0495,774900.0
2010-05-05 09:30:00,43.62,43.65,42.93,43.06,794200.0,26.5027,26.521,26.0835,26.1625,794200.0
2010-05-05 09:40:00,43.06,43.71,43.01,43.48,406700.0,26.1625,26.5574,26.1321,26.4177,406700.0
2010-05-05 09:50:00,43.47,43.53,43.21,43.52,397300.0,26.4116,26.448,26.2536,26.442,397300.0
2010-05-05 10:00:00,43.51,43.75,43.4,43.67,499200.0,26.4359,26.5817,26.3691,26.5331,499200.0
2010-05-05 10:10:00,43.67,43.81,43.5,43.76,262100.0,26.5331,26.6182,26.4298,26.5878,262100.0
2010-05-05 10:20:00,43.76,43.83,43.27,43.29,398300.0,26.5878,26.6303,26.2901,26.3022,398300.0
2010-05-05 10:30:00,43.29,43.57,43.25,43.51,183600.0,26.3022,26.4723,26.2779,26.4359,183600.0
2010-05-05 10:40:00,43.51,43.8,43.45,43.74,257900.0,26.4359,26.6121,26.3994,26.5756,257900.0
2010-05-05 10:50:00,43.74,43.76,43.61,43.7,185400.0,26.5756,26.5878,26.4966,26.5513,185400.0
2010-05-05 11:00:00,43.69,43.69,43.35,43.48,212600.0,26.5453,26.5453,26.3387,26.4177,212600.0
2010-05-05 11:10:00,43.49,43.63,43.47,43.6,132600.0,26.4237,26.5088,26.4116,26.4906,132600.0
2010-05-05 11:20:00,43.6,43.87,43.6,43.72,146200.0,26.4906,26.6546,26.4906,26.5635,146200.0
2010-05-05 11:30:00,43.71,43.8,43.61,43.73,191200.0,26.5574,26.6121,26.4966,26.5696,191200.0
2010-05-05 11:40:00,43.73,43.8,43.68,43.74,273000.0,26.5696,26.6121,26.5392,26.5756,273000.0
2010-05-05 11:50:00,43.75,44.0,43.73,43.98,162000.0,26.5817,26.7336,26.5696,26.7215,162000.0
2010-05-05 12:00:00,43.98,44.05,43.94,44.0,287800.0,26.7215,26.764,26.6971,26.7336,287800.0
2010-05-05 12:10:00,44.01,44.14,43.99,44.1,292300.0,26.7397,26.8187,26.7275,26.7944,292300.0
2010-05-05 12:20:00,44.1,44.11,43.88,43.89,338700.0,26.7944,26.8004,26.6607,26.6668,338700.0
2010-05-05 12:30:00,43.89,43.92,43.78,43.81,136100.0,26.6668,26.685,26.5999,26.6182,136100.0
2010-05-05 12:40:00,43.81,43.81,43.63,43.75,119400.0,26.6182,26.6182,26.5088,26.5817,119400.0
2010-05-05 12:50:00,43.75,43.88,43.74,43.81,76800.0,26.5817,26.6607,26.5756,26.6182,76800.0
2010-05-05 13:00:00,43.82,43.88,43.71,43.85,89700.0,26.6242,26.6607,26.5574,26.6425,89700.0
2010-05-05 13:10:00,43.86,43.87,43.74,43.75,132500.0,26.6485,26.6546,26.5756,26.5817,132500.0
2010-05-05 13:20:00,43.75,43.8,43.66,43.68,101200.0,26.5817,26.6121,26.527,26.5392,101200.0
2010-05-05 13:30:00,43.68,43.7,43.42,43.49,277500.0,26.5392,26.5513,26.3812,26.4237,277500.0
2010-05-05 13:40:00,43.5,43.5,43.25,43.41,237600.0,26.4298,26.4298,26.2779,26.3751,237600.0
2010-05-05 13:50:00,43.41,43.47,43.31,43.31,182800.0,26.3751,26.4116,26.3144,26.3144,182800.0
2010-05-05 14:00:00,43.31,43.37,43.2,43.31,238700.0,26.3144,26.3508,26.2475,26.3144,238700.0
2010-05-05 14:10:00,43.31,43.35,43.18,43.19,163100.0,26.3144,26.3387,26.2354,26.2415,163100.0
2010-05-05 14:20:00,43.18,43.27,43.05,43.15,452100.0,26.2354,26.2901,26.1564,26.2172,452100.0
2010-05-05 14:30:00,43.15,43.15,43.0,43.05,310300.0,26.2172,26.2172,26.126,26.1564,310300.0
2010-05-05 14:40:00,43.04,43.09,42.86,42.88,359000.0,26.1503,26.1807,26.041,26.0531,359000.0
2010-05-05 14:50:00,42.89,42.95,42.82,42.91,333200.0,26.0592,26.0956,26.0167,26.0713,333200.0
2010-05-05 15:00:00,42.91,43.03,42.89,42.99,350400.0,26.0713,26.1443,26.0592,26.1199,350400.0
2010-05-05 15:10:00,43.0,43.03,42.91,42.94,310000.0,26.126,26.1443,26.0713,26.0896,310000.0
2010-05-05 15:20:00,42.93,43.03,42.93,43.01,487200.0,26.0835,26.1443,26.0835,26.1321,487200.0
2010-05-05 15:30:00,43.0,43.03,42.89,42.94,445800.0,26.126,26.1443,26.0592,26.0896,445800.0
2010-05-05 15:40:00,42.94,42.96,42.8,42.82,560900.0,26.0896,26.1017,26.0045,26.0167,560900.0
2010-05-05 15:50:00,42.82,42.91,42.81,42.9,1047200.0,26.0167,26.0713,26.0106,26.0653,1047200.0
2010-05-06 09:30:00,42.59,42.89,42.45,42.69,291100.0,25.8769,26.0592,25.7919,25.9377,291100.0
2010-05-06 09:40:00,42.69,42.97,42.69,42.92,349800.0,25.9377,26.1078,25.9377,26.0774,349800.0
2010-05-06 09:50:00,42.92,43.17,42.85,43.13,306500.0,26.0774,26.2293,26.0349,26.205,306500.0
2010-05-06 10:00:00,43.13,43.28,43.04,43.09,222600.0,26.205,26.2961,26.1503,26.1807,222600.0
2010-05-06 10:10:00,43.09,43.19,42.97,43.17,223300.0,26.1807,26.2415,26.1078,26.2293,223300.0
2010-05-06 10:20:00,43.15,43.15,42.58,42.59,353800.0,26.2172,26.2172,25.8708,25.8769,353800.0
2010-05-06 10:30:00,42.59,42.77,42.5,42.75,452900.0,25.8769,25.9863,25.8222,25.9741,452900.0
2010-05-06 10:40:00,42.74,42.84,42.63,42.75,187500.0,25.9681,26.0288,25.9012,25.9741,187500.0
2010-05-06 10:50:00,42.75,42.88,42.61,42.82,237000.0,25.9741,26.0531,25.8891,26.0167,237000.0
2010-05-06 11:00:00,42.82,42.82,42.56,42.71,198400.0,26.0167,26.0167,25.8587,25.9498,198400.0
2010-05-06 11:10:00,42.69,42.7,42.37,42.51,471000.0,25.9377,25.9437,25.7432,25.8283,471000.0
2010-05-06 11:20:00,42.51,42.8,42.46,42.74,167300.0,25.8283,26.0045,25.7979,25.9681,167300.0
2010-05-06 11:30:00,42.73,42.84,42.63,42.8,115400.0,25.962,26.0288,25.9012,26.0045,115400.0
2010-05-06 11:40:00,42.79,42.8,42.55,42.63,156500.0,25.9984,26.0045,25.8526,25.9012,156500.0
2010-05-06 11:50:00,42.63,42.65,42.51,42.59,246400.0,25.9012,25.9134,25.8283,25.8769,246400.0
2010-05-06 12:00:00,42.59,42.62,42.49,42.54,209100.0,25.8769,25.8951,25.8162,25.8465,209100.0
2010-05-06 12:10:00,42.54,42.66,42.45,42.53,282900.0,25.8465,25.9194,25.7919,25.8405,282900.0
2010-05-06 12:20:00,42.53,42.57,42.41,42.47,202000.0,25.8405,25.8648,25.7675,25.804,202000.0
2010-05-06 12:30:00,42.46,42.58,42.42,42.45,327600.0,25.7979,25.8708,25.7736,25.7919,327600.0
2010-05-06 12:40:00,42.46,42.53,42.31,42.34,202900.0,25.7979,25.8405,25.7068,25.725,202900.0
2010-05-06 12:50:00,42.35,42.47,42.29,42.47,115100.0,25.7311,25.804,25.6946,25.804,115100.0
2010-05-06 13:00:00,42.46,42.54,42.36,42.38,170300.0,25.7979,25.8465,25.7372,25.7493,170300.0
2010-05-06 13:10:00,42.4,42.4,42.05,42.08,409300.0,25.7615,25.7615,25.5488,25.567,409300.0
2010-05-06 13:20:00,42.08,42.14,41.96,42.14,281800.0,25.567,25.6035,25.4941,25.6035,281800.0
2010-05-06 13:30:00,42.13,42.15,41.91,41.97,208800.0,25.5974,25.6096,25.4638,25.5002,208800.0
2010-05-06 13:40:00,41.96,42.03,41.83,41.86,199800.0,25.4941,25.5367,25.4152,25.4334,199800.0
2010-05-06 13:50:00,41.86,41.93,41.74,41.84,134400.0,25.4334,25.4759,25.3605,25.4212,134400.0
2010-05-06 14:00:00,41.85,41.89,41.54,41.56,404900.0,25.4273,25.4516,25.239,25.2511,404900.0
2010-05-06 14:10:00,41.55,41.8,41.18,41.2,548600.0,25.245,25.3969,25.0202,25.0324,548600.0
2010-05-06 14:20:00,41.2,41.35,40.89,41.3,531000.0,25.0324,25.1235,24.844,25.0931,531000.0
2010-05-06 14:30:00,41.3,41.39,40.7,40.73,474300.0,25.0931,25.1478,24.7286,24.7468,474300.0
2010-05-06 14:40:00,40.74,40.74,39.0,39.9,652800.0,24.7529,24.7529,23.6957,24.2425,652800.0
2010-05-06 14:50:00,40.08,41.27,39.89,41.19,500300.0,24.3519,25.0749,24.2364,25.0263,500300.0
2010-05-06 15:00:00,41.18,41.71,40.74,41.59,368200.0,25.0202,25.3422,24.7529,25.2693,368200.0
2010-05-06 15:10:00,41.62,41.65,41.04,41.05,320700.0,25.2876,25.3058,24.9352,24.9412,320700.0
2010-05-06 15:20:00,41.04,41.55,40.77,41.51,748300.0,24.9352,25.245,24.7711,25.2207,748300.0
2010-05-06 15:30:00,41.52,41.67,41.34,41.39,470600.0,25.2268,25.3179,25.1174,25.1478,470600.0
2010-05-06 15:40:00,41.39,41.97,41.37,41.88,566100.0,25.1478,25.5002,25.1357,25.4455,566100.0
2010-05-06 15:50:00,41.88,41.88,41.37,41.38,936200.0,25.4455,25.4455,25.1357,25.1417,936200.0
2010-05-07 09:30:00,41.35,41.43,40.9,41.14,450000.0,25.1235,25.1721,24.8501,24.9959,450000.0
2010-05-07 09:40:00,41.13,41.91,41.12,41.62,485900.0,24.9898,25.4638,24.9838,25.2876,485900.0
2010-05-07 09:50:00,41.61,41.73,40.85,40.89,323800.0,25.2815,25.3544,24.8197,24.844,323800.0
2010-05-07 10:00:00,40.9,40.97,40.53,40.71,493700.0,24.8501,24.8926,24.6253,24.7347,493700.0
2010-05-07 10:10:00,40.72,40.86,40.4,40.67,450400.0,24.7407,24.8258,24.5463,24.7104,450400.0
2010-05-07 10:20:00,40.67,40.68,39.6,40.06,575300.0,24.7104,24.7164,24.0602,24.3397,575300.0
2010-05-07 10:30:00,40.08,40.67,39.94,40.6,405800.0,24.3519,24.7104,24.2668,24.6678,405800.0
2010-05-07 10:40:00,40.54,40.76,40.16,40.63,255300.0,24.6314,24.765,24.4005,24.6861,255300.0
2010-05-07 10:50:00,40.64,40.92,40.54,40.8,190500.0,24.6921,24.8623,24.6314,24.7893,190500.0
2010-05-07 11:00:00,40.8,41.11,40.59,41.09,247600.0,24.7893,24.9777,24.6618,24.9655,247600.0
2010-05-07 11:10:00,41.09,41.74,41.02,41.35,491400.0,24.9655,25.3605,24.923,25.1235,491400.0
2010-05-07 11:20:00,41.39,41.51,41.01,41.01,169200.0,25.1478,25.2207,24.9169,24.9169,169200.0
2010-05-07 11:30:00,41.01,41.11,40.68,41.0,168500.0,24.9169,24.9777,24.7164,24.9109,168500.0
2010-05-07 11:40:00,41.01,41.71,41.0,41.7,344400.0,24.9169,25.3422,24.9109,25.3362,344400.0
2010-05-07 11:50:00,41.69,42.0,41.55,41.94,494500.0,25.3301,25.5184,25.245,25.482,494500.0
2010-05-07 12:00:00,41.92,42.11,41.63,42.04,289300.0,25.4698,25.5853,25.2936,25.5427,289300.0
2010-05-07 12:10:00,42.04,42.35,41.92,42.13,512100.0,25.5427,25.7311,25.4698,25.5974,512100.0
2010-05-07 12:20:00,42.13,42.14,41.37,41.45,460100.0,25.5974,25.6035,25.1357,25.1843,460100.0
2010-05-07 12:30:00,41.45,41.45,41.05,41.17,487800.0,25.1843,25.1843,24.9412,25.0141,487800.0
2010-05-07 12:40:00,41.18,41.37,41.15,41.36,196700.0,25.0202,25.1357,25.002,25.1296,196700.0
2010-05-07 12:50:00,41.36,41.43,41.14,41.21,158600.0,25.1296,25.1721,24.9959,25.0385,158600.0
2010-05-07 13:00:00,41.21,41.28,40.99,41.0,182000.0,25.0385,25.081,24.9048,24.9109,182000.0
2010-05-07 13:10:00,41.0,41.23,40.92,41.04,173800.0,24.9109,25.0506,24.8623,24.9352,173800.0
2010-05-07 13:20:00,41.05,41.12,40.95,40.99,211000.0,24.9412,24.9838,24.8805,24.9048,211000.0
2010-05-07 13:30:00,40.99,41.3,40.97,41.22,102300.0,24.9048,25.0931,24.8926,25.0445,102300.0
2010-05-07 13:40:00,41.22,41.5,41.21,41.46,176400.0,25.0445,25.2147,25.0385,25.1903,176400.0
2010-05-07 13:50:00,41.46,41.47,41.24,41.32,188800.0,25.1903,25.1964,25.0567,25.1053,188800.0
2010-05-07 14:00:00,41.33,41.42,41.21,41.24,152500.0,25.1114,25.166,25.0385,25.0567,152500.0
2010-05-07 14:10:00,41.22,41.3,41.12,41.26,119500.0,25.0445,25.0931,24.9838,25.0688,119500.0
2010-05-07 14:20:00,41.26,41.29,40.99,41.03,161600.0,25.0688,25.0871,24.9048,24.9291,161600.0
2010-05-07 14:30:00,41.03,41.28,41.0,41.24,128500.0,24.9291,25.081,24.9109,25.0567,128500.0
2010-05-07 14:40:00,41.21,41.46,41.15,41.19,131500.0,25.0385,25.1903,25.002,25.0263,131500.0
2010-05-07 14:50:00,41.18,41.38,41.07,41.33,155500.0,25.0202,25.1417,24.9534,25.1114,155500.0
2010-05-07 15:00:00,41.33,41.35,41.01,41.03,213500.0,25.1114,25.1235,24.9169,24.9291,213500.0
2010-05-07 15:10:00,41.03,41.23,40.96,41.18,274800.0,24.9291,25.0506,24.8866,25.0202,274800.0
2010-05-07 15:20:00,41.19,41.34,41.12,41.23,274500.0,25.0263,25.1174,24.9838,25.0506,274500.0
2010-05-07 15:30:00,41.24,41.25,40.96,41.11,466100.0,25.0567,25.0628,24.8866,24.9777,466100.0
2010-05-07 15:40:00,41.11,41.38,41.09,41.24,524400.0,24.9777,25.1417,24.9655,25.0567,524400.0
2010-05-07 15:50:00,41.24,41.3,41.03,41.05,1164400.0,25.0567,25.0931,24.9291,24.9412,1164400.0
2010-05-10 09:30:00,42.93,43.28,42.46,43.08,387000.0,26.0835,26.2961,25.7979,26.1746,387000.0
2010-05-10 09:40:00,43.08,43.5,43.04,43.18,284000.0,26.1746,26.4298,26.1503,26.2354,284000.0
2010-05-10 09:50:00,43.21,43.25,42.81,42.87,363900.0,26.2536,26.2779,26.0106,26.047,363900.0
2010-05-10 10:00:00,42.87,42.93,42.77,42.89,337400.0,26.047,26.0835,25.9863,26.0592,337400.0
2010-05-10 10:10:00,42.89,43.21,42.83,43.08,253200.0,26.0592,26.2536,26.0227,26.1746,253200.0
2010-05-10 10:20:00,43.09,43.17,42.86,42.88,209700.0,26.1807,26.2293,26.041,26.0531,209700.0
2010-05-10 10:30:00,42.92,43.02,42.72,42.94,129300.0,26.0774,26.1382,25.9559,26.0896,129300.0
2010-05-10 10:40:00,42.94,43.03,42.79,42.99,114500.0,26.0896,26.1443,25.9984,26.1199,114500.0
2010-05-10 10:50:00,42.99,43.13,42.91,43.06,180100.0,26.1199,26.205,26.0713,26.1625,180100.0
2010-05-10 11:00:00,43.04,43.28,43.01,43.22,142400.0,26.1503,26.2961,26.1321,26.2597,142400.0
2010-05-10 11:10:00,43.21,43.35,43.12,43.18,148000.0,26.2536,26.3387,26.1989,26.2354,148000.0
2010-05-10 11:20:00,43.17,43.34,43.08,43.33,130100.0,26.2293,26.3326,26.1746,26.3265,130100.0
2010-05-10 11:30:00,43.34,43.39,43.23,43.34,90300.0,26.3326,26.363,26.2658,26.3326,90300.0
2010-05-10 11:40:00,43.34,43.4,43.28,43.38,67900.0,26.3326,26.3691,26.2961,26.3569,67900.0
2010-05-10 11:50:00,43.37,43.55,43.36,43.55,158100.0,26.3508,26.4602,26.3448,26.4602,158100.0
2010-05-10 12:00:00,43.55,43.55,43.37,43.4,85400.0,26.4602,26.4602,26.3508,26.3691,85400.0
2010-05-10 12:10:00,43.41,43.5,43.36,43.5,115600.0,26.3751,26.4298,26.3448,26.4298,115600.0
2010-05-10 12:20:00,43.5,43.67,43.49,43.6,243300.0,26.4298,26.5331,26.4237,26.4906,243300.0
2010-05-10 12:30:00,43.6,43.65,43.51,43.55,200500.0,26.4906,26.521,26.4359,26.4602,200500.0
2010-05-10 12:40:00,43.53,43.62,43.47,43.49,97300.0,26.448,26.5027,26.4116,26.4237,97300.0
2010-05-10 12:50:00,43.49,43.6,43.48,43.52,91100.0,26.4237,26.4906,26.4177,26.442,91100.0
2010-05-10 13:00:00,43.52,43.57,43.22,43.26,148100.0,26.442,26.4723,26.2597,26.284,148100.0
2010-05-10 13:10:00,43.25,43.3,43.05,43.11,142900.0,26.2779,26.3083,26.1564,26.1929,142900.0
2010-05-10 13:20:00,43.11,43.24,43.07,43.23,115800.0,26.1929,26.2718,26.1686,26.2658,115800.0
2010-05-10 13:30:00,43.23,43.31,43.22,43.25,62600.0,26.2658,26.3144,26.2597,26.2779,62600.0
2010-05-10 13:40:00,43.24,43.24,43.09,43.19,94000.0,26.2718,26.2718,26.1807,26.2415,94000.0
2010-05-10 13:50:00,43.2,43.25,43.07,43.08,77300.0,26.2475,26.2779,26.1686,26.1746,77300.0
2010-05-10 14:00:00,43.08,43.3,42.95,43.3,95200.0,26.1746,26.3083,26.0956,26.3083,95200.0
2010-05-10 14:10:00,43.3,43.33,43.19,43.22,58800.0,26.3083,26.3265,26.2415,26.2597,58800.0
2010-05-10 14:20:00,43.22,43.38,43.22,43.31,54600.0,26.2597,26.3569,26.2597,26.3144,54600.0
2010-05-10 14:30:00,43.29,43.44,43.25,43.25,70700.0,26.3022,26.3934,26.2779,26.2779,70700.0
2010-05-10 14:40:00,43.26,43.48,43.23,43.38,99300.0,26.284,26.4177,26.2658,26.3569,99300.0
2010-05-10 14:50:00,43.38,43.48,43.37,43.41,98600.0,26.3569,26.4177,26.3508,26.3751,98600.0
2010-05-10 15:00:00,43.41,43.42,43.2,43.22,137400.0,26.3751,26.3812,26.2475,26.2597,137400.0
2010-05-10 15:10:00,43.22,43.29,43.14,43.22,110900.0,26.2597,26.3022,26.2111,26.2597,110900.0
2010-05-10 15:20:00,43.22,43.29,43.2,43.27,112900.0,26.2597,26.3022,26.2475,26.2901,112900.0
2010-05-10 15:30:00,43.27,43.28,43.16,43.25,200000.0,26.2901,26.2961,26.2232,26.2779,200000.0
2010-05-10 15:40:00,43.26,43.4,43.23,43.24,362300.0,26.284,26.3691,26.2658,26.2718,362300.0
2010-05-10 15:50:00,43.25,43.64,43.24,43.54,610000.0,26.2779,26.5149,26.2718,26.4541,610000.0
2010-05-11 09:30:00,42.78,43.66,42.78,43.65,256100.0,25.9924,26.527,25.9924,26.521,256100.0
2010-05-11 09:40:00,43.64,43.88,43.4,43.76,292800.0,26.5149,26.6607,26.3691,26.5878,292800.0
2010-05-11 09:50:00,43.76,43.95,43.72,43.84,505200.0,26.5878,26.7032,26.5635,26.6364,505200.0
2010-05-11 10:00:00,43.83,43.92,43.78,43.84,444400.0,26.6303,26.685,26.5999,26.6364,444400.0
2010-05-11 10:10:00,43.85,44.2,43.8,44.03,193300.0,26.6425,26.8551,26.6121,26.7518,193300.0
2010-05-11 10:20:00,44.01,44.09,44.0,44.03,179900.0,26.7397,26.7883,26.7336,26.7518,179900.0
2010-05-11 10:30:00,44.02,44.13,43.95,44.1,179800.0,26.7458,26.8126,26.7032,26.7944,179800.0
2010-05-11 10:40:00,44.11,44.14,43.99,44.1,170700.0,26.8004,26.8187,26.7275,26.7944,170700.0
2010-05-11 10:50:00,44.09,44.09,43.93,44.01,102400.0,26.7883,26.7883,26.6911,26.7397,102400.0
2010-05-11 11:00:00,44.0,44.25,43.99,44.24,87300.0,26.7336,26.8855,26.7275,26.8794,87300.0
2010-05-11 11:10:00,44.25,44.42,44.22,44.42,156900.0,26.8855,26.9888,26.8673,26.9888,156900.0
2010-05-11 11:20:00,44.42,44.49,44.36,44.48,214800.0,26.9888,27.0313,26.9523,27.0252,214800.0
2010-05-11 11:30:00,44.48,44.58,44.38,44.57,241300.0,27.0252,27.086,26.9645,27.0799,241300.0
2010-05-11 11:40:00,44.56,44.68,44.54,44.63,226400.0,27.0739,27.1468,27.0617,27.1164,226400.0
2010-05-11 11:50:00,44.63,44.75,44.57,44.65,311700.0,27.1164,27.1893,27.0799,27.1285,311700.0
2010-05-11 12:00:00,44.65,44.9,44.63,44.9,187900.0,27.1285,27.2804,27.1164,27.2804,187900.0
2010-05-11 12:10:00,44.89,44.92,44.78,44.81,219600.0,27.2744,27.2926,27.2075,27.2257,219600.0
2010-05-11 12:20:00,44.81,44.82,44.69,44.79,94500.0,27.2257,27.2318,27.1528,27.2136,94500.0
2010-05-11 12:30:00,44.78,44.91,44.75,44.86,163500.0,27.2075,27.2865,27.1893,27.2561,163500.0
2010-05-11 12:40:00,44.86,44.99,44.86,44.98,133000.0,27.2561,27.3351,27.2561,27.329,133000.0
2010-05-11 12:50:00,44.98,45.03,44.96,45.03,226000.0,27.329,27.3594,27.3169,27.3594,226000.0
2010-05-11 13:00:00,45.03,45.03,44.96,45.0,99200.0,27.3594,27.3594,27.3169,27.3412,99200.0
2010-05-11 13:10:00,45.0,45.05,44.88,44.95,140200.0,27.3412,27.3716,27.2683,27.3108,140200.0
2010-05-11 13:20:00,44.95,45.01,44.94,45.0,195200.0,27.3108,27.3473,27.3047,27.3412,195200.0
2010-05-11 13:30:00,45.0,45.03,44.94,44.99,326000.0,27.3412,27.3594,27.3047,27.3351,326000.0
2010-05-11 13:40:00,44.99,45.17,44.95,45.0,218200.0,27.3351,27.4445,27.3108,27.3412,218200.0
2010-05-11 13:50:00,45.0,45.04,44.97,45.01,205800.0,27.3412,27.3655,27.323,27.3473,205800.0
2010-05-11 14:00:00,45.01,45.1,44.99,45.02,113200.0,27.3473,27.4019,27.3351,27.3533,113200.0
2010-05-11 14:10:00,45.02,45.03,44.86,44.91,224400.0,27.3533,27.3594,27.2561,27.2865,224400.0
2010-05-11 14:20:00,44.92,45.01,44.83,44.85,190600.0,27.2926,27.3473,27.2379,27.25,190600.0
2010-05-11 14:30:00,44.85,44.85,44.54,44.63,260600.0,27.25,27.25,27.0617,27.1164,260600.0
2010-05-11 14:40:00,44.64,44.7,44.57,44.68,239000.0,27.1225,27.1589,27.0799,27.1468,239000.0
2010-05-11 14:50:00,44.69,44.75,44.56,44.61,135700.0,27.1528,27.1893,27.0739,27.1042,135700.0
2010-05-11 15:00:00,44.61,44.62,44.42,44.42,231100.0,27.1042,27.1103,26.9888,26.9888,231100.0
2010-05-11 15:10:00,44.42,44.52,44.37,44.38,179300.0,26.9888,27.0495,26.9584,26.9645,179300.0
2010-05-11 15:20:00,44.38,44.48,44.34,44.44,248700.0,26.9645,27.0252,26.9402,27.0009,248700.0
2010-05-11 15:30:00,44.45,44.56,44.38,44.51,473900.0,27.007,27.0739,26.9645,27.0435,473900.0
2010-05-11 15:40:00,44.51,44.63,44.47,44.55,357300.0,27.0435,27.1164,27.0192,27.0678,357300.0
2010-05-11 15:50:00,44.55,44.56,44.4,44.41,479700.0,27.0678,27.0739,26.9766,26.9827,479700.0
2010-05-12 09:30:00,44.68,44.95,44.21,44.83,317300.0,27.1468,27.3108,26.8612,27.2379,317300.0
2010-05-12 09:40:00,44.82,44.91,44.74,44.84,123100.0,27.2318,27.2865,27.1832,27.244,123100.0
2010-05-12 09:50:00,44.83,44.96,44.64,44.93,112300.0,27.2379,27.3169,27.1225,27.2987,112300.0
2010-05-12 10:00:00,44.94,44.97,44.82,44.94,108800.0,27.3047,27.323,27.2318,27.3047,108800.0
2010-05-12 10:10:00,44.92,44.93,44.8,44.83,71100.0,27.2926,27.2987,27.2197,27.2379,71100.0
2010-05-12 10:20:00,44.84,44.87,44.74,44.81,65800.0,27.244,27.2622,27.1832,27.2257,65800.0
2010-05-12 10:30:00,44.81,44.85,44.64,44.69,118700.0,27.2257,27.25,27.1225,27.1528,118700.0
2010-05-12 10:40:00,44.69,44.8,44.69,44.71,93300.0,27.1528,27.2197,27.1528,27.165,93300.0
2010-05-12 10:50:00,44.71,44.75,44.66,44.67,99000.0,27.165,27.1893,27.1346,27.1407,99000.0
2010-05-12 11:00:00,44.66,44.85,44.66,44.78,124600.0,27.1346,27.25,27.1346,27.2075,124600.0
2010-05-12 11:10:00,44.78,44.81,44.7,44.78,84600.0,27.2075,27.2257,27.1589,27.2075,84600.0
2010-05-12 11:20:00,44.78,44.8,44.65,44.67,147300.0,27.2075,27.2197,27.1285,27.1407,147300.0
2010-05-12 11:30:00,44.67,44.76,44.67,44.74,63800.0,27.1407,27.1954,27.1407,27.1832,63800.0
2010-05-12 11:40:00,44.74,44.78,44.68,44.71,87700.0,27.1832,27.2075,27.1468,27.165,87700.0
2010-05-12 11:50:00,44.7,44.82,44.65,44.82,83200.0,27.1589,27.2318,27.1285,27.2318,83200.0
2010-05-12 12:00:00,44.81,44.85,44.78,44.84,71800.0,27.2257,27.25,27.2075,27.244,71800.0
2010-05-12 12:10:00,44.83,45.02,44.81,44.97,172100.0,27.2379,27.3533,27.2257,27.323,172100.0
2010-05-12 12:20:00,44.96,44.99,44.92,44.99,85200.0,27.3169,27.3351,27.2926,27.3351,85200.0
2010-05-12 12:30:00,45.0,45.06,44.94,44.97,90000.0,27.3412,27.3776,27.3047,27.323,90000.0
2010-05-12 12:40:00,44.98,44.99,44.88,44.92,39000.0,27.329,27.3351,27.2683,27.2926,39000.0
2010-05-12 12:50:00,44.92,44.94,44.89,44.92,46500.0,27.2926,27.3047,27.2744,27.2926,46500.0
2010-05-12 13:00:00,44.91,44.99,44.88,44.95,63700.0,27.2865,27.3351,27.2683,27.3108,63700.0
2010-05-12 13:10:00,44.96,45.09,44.94,45.03,67600.0,27.3169,27.3959,27.3047,27.3594,67600.0
2010-05-12 13:20:00,45.03,45.04,44.92,45.04,41700.0,27.3594,27.3655,27.2926,27.3655,41700.0
2010-05-12 13:30:00,45.05,45.07,45.01,45.03,62400.0,27.3716,27.3837,27.3473,27.3594,62400.0
2010-05-12 13:40:00,45.03,45.09,44.95,45.09,56400.0,27.3594,27.3959,27.3108,27.3959,56400.0
2010-05-12 13:50:00,45.08,45.1,44.96,44.96,66100.0,27.3898,27.4019,27.3169,27.3169,66100.0
2010-05-12 14:00:00,44.95,45.06,44.94,44.97,57800.0,27.3108,27.3776,27.3047,27.323,57800.0
2010-05-12 14:10:00,44.98,45.1,44.95,45.08,48000.0,27.329,27.4019,27.3108,27.3898,48000.0
2010-05-12 14:20:00,45.07,45.09,45.02,45.08,94800.0,27.3837,27.3959,27.3533,27.3898,94800.0
2010-05-12 14:30:00,45.08,45.12,45.06,45.08,83800.0,27.3898,27.4141,27.3776,27.3898,83800.0
2010-05-12 14:40:00,45.09,45.13,45.07,45.1,81600.0,27.3959,27.4202,27.3837,27.4019,81600.0
2010-05-12 14:50:00,45.1,45.11,45.06,45.08,189100.0,27.4019,27.408,27.3776,27.3898,189100.0
2010-05-12 15:00:00,45.07,45.11,45.03,45.08,135500.0,27.3837,27.408,27.3594,27.3898,135500.0
2010-05-12 15:10:00,45.08,45.17,45.04,45.11,252100.0,27.3898,27.4445,27.3655,27.408,252100.0
2010-05-12 15:20:00,45.11,45.11,44.99,45.01,304700.0,27.408,27.408,27.3351,27.3473,304700.0
2010-05-12 15:30:00,45.0,45.06,44.95,45.0,220600.0,27.3412,27.3776,27.3108,27.3412,220600.0
2010-05-12 15:40:00,45.0,45.15,44.99,45.15,213600.0,27.3412,27.4323,27.3351,27.4323,213600.0
2010-05-12 15:50:00,45.15,45.21,45.08,45.1,264700.0,27.4323,27.4688,27.3898,27.4019,264700.0
2010-05-13 09:30:00,45.0,45.18,44.77,44.91,153100.0,27.3412,27.4506,27.2014,27.2865,153100.0
2010-05-13 09:40:00,44.91,45.21,44.9,45.19,93600.0,27.2865,27.4688,27.2804,27.4566,93600.0
2010-05-13 09:50:00,45.19,45.26,45.05,45.14,126400.0,27.4566,27.4992,27.3716,27.4262,126400.0
2010-05-13 10:00:00,45.14,45.37,45.04,45.18,133700.0,27.4262,27.566,27.3655,27.4506,133700.0
2010-05-13 10:10:00,45.18,45.19,44.98,45.1,73100.0,27.4506,27.4566,27.329,27.4019,73100.0
2010-05-13 10:20:00,45.14,45.18,44.81,44.83,160700.0,27.4262,27.4506,27.2257,27.2379,160700.0
2010-05-13 10:30:00,44.83,45.09,44.77,45.08,144300.0,27.2379,27.3959,27.2014,27.3898,144300.0
2010-05-13 10:40:00,45.08,45.27,45.08,45.16,87400.0,27.3898,27.5052,27.3898,27.4384,87400.0
2010-05-13 10:50:00,45.16,45.17,44.95,44.95,93400.0,27.4384,27.4445,27.3108,27.3108,93400.0
2010-05-13 11:00:00,44.94,44.95,44.71,44.77,126300.0,27.3047,27.3108,27.165,27.2014,126300.0
2010-05-13 11:10:00,44.77,44.86,44.76,44.85,86300.0,27.2014,27.2561,27.1954,27.25,86300.0
2010-05-13 11:20:00,44.85,45.0,44.82,44.83,153300.0,27.25,27.3412,27.2318,27.2379,153300.0
2010-05-13 11:30:00,44.84,44.85,44.67,44.67,72600.0,27.244,27.25,27.1407,27.1407,72600.0
2010-05-13 11:40:00,44.7,44.71,44.6,44.67,49400.0,27.1589,27.165,27.0982,27.1407,49400.0
2010-05-13 11:50:00,44.67,44.68,44.5,44.55,62800.0,27.1407,27.1468,27.0374,27.0678,62800.0
2010-05-13 12:00:00,44.54,44.59,44.48,44.5,95500.0,27.0617,27.0921,27.0252,27.0374,95500.0
2010-05-13 12:10:00,44.49,44.62,44.49,44.57,60100.0,27.0313,27.1103,27.0313,27.0799,60100.0
2010-05-13 12:20:00,44.55,44.6,44.54,44.56,39100.0,27.0678,27.0982,27.0617,27.0739,39100.0
2010-05-13 12:30:00,44.56,44.59,44.52,44.52,41600.0,27.0739,27.0921,27.0495,27.0495,41600.0
2010-05-13 12:40:00,44.51,44.68,44.51,44.64,86000.0,27.0435,27.1468,27.0435,27.1225,86000.0
2010-05-13 12:50:00,44.62,44.67,44.59,44.64,44100.0,27.1103,27.1407,27.0921,27.1225,44100.0
2010-05-13 13:00:00,44.63,44.65,44.56,44.6,57300.0,27.1164,27.1285,27.0739,27.0982,57300.0
2010-05-13 13:10:00,44.6,44.75,44.56,44.69,108900.0,27.0982,27.1893,27.0739,27.1528,108900.0
2010-05-13 13:20:00,44.7,44.74,44.66,44.72,42700.0,27.1589,27.1832,27.1346,27.1711,42700.0
2010-05-13 13:30:00,44.72,44.82,44.72,44.81,89200.0,27.1711,27.2318,27.1711,27.2257,89200.0
2010-05-13 13:40:00,44.81,44.86,44.64,44.64,75600.0,27.2257,27.2561,27.1225,27.1225,75600.0
2010-05-13 13:50:00,44.64,44.66,44.56,44.56,61800.0,27.1225,27.1346,27.0739,27.0739,61800.0
2010-05-13 14:00:00,44.56,44.59,44.5,44.5,96500.0,27.0739,27.0921,27.0374,27.0374,96500.0
2010-05-13 14:10:00,44.51,44.53,44.45,44.5,70800.0,27.0435,27.0556,27.007,27.0374,70800.0
2010-05-13 14:20:00,44.5,44.53,44.39,44.47,61300.0,27.0374,27.0556,26.9706,27.0192,61300.0
2010-05-13 14:30:00,44.46,44.47,44.38,44.44,60000.0,27.0131,27.0192,26.9645,27.0009,60000.0
2010-05-13 14:40:00,44.45,44.49,44.32,44.34,68400.0,27.007,27.0313,26.928,26.9402,68400.0
2010-05-13 14:50:00,44.34,44.35,43.98,44.11,373800.0,26.9402,26.9463,26.7215,26.8004,373800.0
2010-05-13 15:00:00,44.11,44.27,44.09,44.1,117600.0,26.8004,26.8977,26.7883,26.7944,117600.0
2010-05-13 15:10:00,44.11,44.13,43.86,43.86,195200.0,26.8004,26.8126,26.6485,26.6485,195200.0
2010-05-13 15:20:00,43.86,43.96,43.78,43.91,234400.0,26.6485,26.7093,26.5999,26.6789,234400.0
2010-05-13 15:30:00,43.91,43.96,43.73,43.79,250800.0,26.6789,26.7093,26.5696,26.606,250800.0
2010-05-13 15:40:00,43.78,43.99,43.63,43.93,290200.0,26.5999,26.7275,26.5088,26.6911,290200.0
2010-05-13 15:50:00,43.92,44.04,43.72,43.73,358000.0,26.685,26.7579,26.5635,26.5696,358000.0
2010-05-14 09:30:00,43.03,43.27,42.7,42.99,368100.0,26.1443,26.2901,25.9437,26.1199,368100.0
2010-05-14 09:40:00,42.97,43.02,42.52,42.75,329000.0,26.1078,26.1382,25.8344,25.9741,329000.0
2010-05-14 09:50:00,42.75,43.02,42.71,42.97,159000.0,25.9741,26.1382,25.9498,26.1078,159000.0
2010-05-14 10:00:00,42.95,42.95,42.73,42.9,290200.0,26.0956,26.0956,25.962,26.0653,290200.0
2010-05-14 10:10:00,42.89,43.08,42.89,43.01,121900.0,26.0592,26.1746,26.0592,26.1321,121900.0
2010-05-14 10:20:00,43.01,43.14,42.98,43.02,209100.0,26.1321,26.2111,26.1139,26.1382,209100.0
2010-05-14 10:30:00,43.03,43.09,42.93,42.99,177100.0,26.1443,26.1807,26.0835,26.1199,177100.0
2010-05-14 10:40:00,42.98,43.13,42.9,43.12,116900.0,26.1139,26.205,26.0653,26.1989,116900.0
2010-05-14 10:50:00,43.13,43.3,43.09,43.2,121000.0,26.205,26.3083,26.1807,26.2475,121000.0
2010-05-14 11:00:00,43.19,43.21,42.97,43.0,112500.0,26.2415,26.2536,26.1078,26.126,112500.0
2010-05-14 11:10:00,43.01,43.09,42.91,42.93,180300.0,26.1321,26.1807,26.0713,26.0835,180300.0
2010-05-14 11:20:00,42.94,42.98,42.77,42.79,288300.0,26.0896,26.1139,25.9863,25.9984,288300.0
2010-05-14 11:30:00,42.79,43.0,42.78,42.96,85600.0,25.9984,26.126,25.9924,26.1017,85600.0
2010-05-14 11:40:00,42.96,42.97,42.87,42.9,76100.0,26.1017,26.1078,26.047,26.0653,76100.0
2010-05-14 11:50:00,42.9,42.9,42.81,42.89,107000.0,26.0653,26.0653,26.0106,26.0592,107000.0
2010-05-14 12:00:00,42.9,42.92,42.74,42.81,133900.0,26.0653,26.0774,25.9681,26.0106,133900.0
2010-05-14 12:10:00,42.82,42.95,42.82,42.95,80000.0,26.0167,26.0956,26.0167,26.0956,80000.0
2010-05-14 12:20:00,42.96,43.04,42.84,42.86,111500.0,26.1017,26.1503,26.0288,26.041,111500.0
2010-05-14 12:30:00,42.86,42.99,42.85,42.92,88900.0,26.041,26.1199,26.0349,26.0774,88900.0
2010-05-14 12:40:00,42.91,42.99,42.87,42.89,114500.0,26.0713,26.1199,26.047,26.0592,114500.0
2010-05-14 12:50:00,42.88,43.06,42.88,43.04,58100.0,26.0531,26.1625,26.0531,26.1503,58100.0
2010-05-14 13:00:00,43.04,43.1,42.97,43.07,78800.0,26.1503,26.1868,26.1078,26.1686,78800.0
2010-05-14 13:10:00,43.08,43.15,42.95,42.97,87800.0,26.1746,26.2172,26.0956,26.1078,87800.0
2010-05-14 13:20:00,42.96,43.06,42.96,43.03,61600.0,26.1017,26.1625,26.1017,26.1443,61600.0
2010-05-14 13:30:00,42.99,43.06,42.94,43.02,148800.0,26.1199,26.1625,26.0896,26.1382,148800.0
2010-05-14 13:40:00,43.02,43.11,42.97,43.02,82900.0,26.1382,26.1929,26.1078,26.1382,82900.0
2010-05-14 13:50:00,43.04,43.16,42.97,43.05,65700.0,26.1503,26.2232,26.1078,26.1564,65700.0
2010-05-14 14:00:00,43.06,43.08,42.96,42.97,58600.0,26.1625,26.1746,26.1017,26.1078,58600.0
2010-05-14 14:10:00,42.98,42.99,42.81,42.82,108500.0,26.1139,26.1199,26.0106,26.0167,108500.0
2010-05-14 14:20:00,42.82,42.9,42.81,42.87,58200.0,26.0167,26.0653,26.0106,26.047,58200.0
2010-05-14 14:30:00,42.87,43.0,42.87,42.96,133100.0,26.047,26.126,26.047,26.1017,133100.0
2010-05-14 14:40:00,42.97,43.03,42.92,43.02,130400.0,26.1078,26.1443,26.0774,26.1382,130400.0
2010-05-14 14:50:00,43.02,43.09,42.85,42.87,139300.0,26.1382,26.1807,26.0349,26.047,139300.0
2010-05-14 15:00:00,42.86,42.93,42.83,42.91,78600.0,26.041,26.0835,26.0227,26.0713,78600.0
2010-05-14 15:10:00,42.91,42.98,42.81,42.82,67600.0,26.0713,26.1139,26.0106,26.0167,67600.0
2010-05-14 15:20:00,42.83,42.85,42.7,42.82,118900.0,26.0227,26.0349,25.9437,26.0167,118900.0
2010-05-14 15:30:00,42.82,42.89,42.8,42.87,191900.0,26.0167,26.0592,26.0045,26.047,191900.0
2010-05-14 15:40:00,42.87,43.1,42.86,43.04,461100.0,26.047,26.1868,26.041,26.1503,461100.0
2010-05-14 15:50:00,43.04,43.25,43.02,43.08,564300.0,26.1503,26.2779,26.1382,26.1746,564300.0
2010-05-17 09:30:00,43.37,43.59,43.0,43.18,273900.0,26.3508,26.4845,26.126,26.2354,273900.0
2010-05-17 09:40:00,43.19,43.22,42.71,42.75,204300.0,26.2415,26.2597,25.9498,25.9741,204300.0
2010-05-17 09:50:00,42.76,42.83,42.35,42.46,328400.0,25.9802,26.0227,25.7311,25.7979,328400.0
2010-05-17 10:00:00,42.46,42.49,42.27,42.35,232300.0,25.7979,25.8162,25.6825,25.7311,232300.0
2010-05-17 10:10:00,42.34,42.66,42.33,42.6,249400.0,25.725,25.9194,25.7189,25.883,249400.0
2010-05-17 10:20:00,42.59,42.66,42.5,42.66,153500.0,25.8769,25.9194,25.8222,25.9194,153500.0
2010-05-17 10:30:00,42.67,42.87,42.59,42.73,144800.0,25.9255,26.047,25.8769,25.962,144800.0
2010-05-17 10:40:00,42.72,42.74,42.58,42.64,151000.0,25.9559,25.9681,25.8708,25.9073,151000.0
2010-05-17 10:50:00,42.63,42.82,42.57,42.57,235800.0,25.9012,26.0167,25.8648,25.8648,235800.0
2010-05-17 11:00:00,42.57,42.65,42.55,42.6,160700.0,25.8648,25.9134,25.8526,25.883,160700.0
2010-05-17 11:10:00,42.6,42.67,42.49,42.57,235600.0,25.883,25.9255,25.8162,25.8648,235600.0
2010-05-17 11:20:00,42.58,42.69,42.52,42.69,281900.0,25.8708,25.9377,25.8344,25.9377,281900.0
2010-05-17 11:30:00,42.69,42.8,42.6,42.76,109400.0,25.9377,26.0045,25.883,25.9802,109400.0
2010-05-17 11:40:00,42.76,42.81,42.7,42.77,97400.0,25.9802,26.0106,25.9437,25.9863,97400.0
2010-05-17 11:50:00,42.78,42.78,42.56,42.6,90800.0,25.9924,25.9924,25.8587,25.883,90800.0
2010-05-17 12:00:00,42.59,42.59,42.2,42.25,276200.0,25.8769,25.8769,25.64,25.6703,276200.0
2010-05-17 12:10:00,42.24,42.4,42.23,42.39,110700.0,25.6643,25.7615,25.6582,25.7554,110700.0
2010-05-17 12:20:00,42.39,42.43,42.32,42.32,64600.0,25.7554,25.7797,25.7129,25.7129,64600.0
2010-05-17 12:30:00,42.29,42.49,42.29,42.46,53900.0,25.6946,25.8162,25.6946,25.7979,53900.0
2010-05-17 12:40:00,42.49,42.54,42.38,42.41,33700.0,25.8162,25.8465,25.7493,25.7675,33700.0
2010-05-17 12:50:00,42.42,42.47,42.29,42.4,91300.0,25.7736,25.804,25.6946,25.7615,91300.0
2010-05-17 13:00:00,42.4,42.47,42.33,42.38,45900.0,25.7615,25.804,25.7189,25.7493,45900.0
2010-05-17 13:10:00,42.39,42.57,42.33,42.57,105300.0,25.7554,25.8648,25.7189,25.8648,105300.0
2010-05-17 13:20:00,42.56,42.65,42.47,42.59,74600.0,25.8587,25.9134,25.804,25.8769,74600.0
2010-05-17 13:30:00,42.57,42.65,42.52,42.53,135700.0,25.8648,25.9134,25.8344,25.8405,135700.0
2010-05-17 13:40:00,42.53,42.57,42.4,42.5,63900.0,25.8405,25.8648,25.7615,25.8222,63900.0
2010-05-17 13:50:00,42.5,42.61,42.45,42.59,37800.0,25.8222,25.8891,25.7919,25.8769,37800.0
2010-05-17 14:00:00,42.58,42.68,42.5,42.54,64900.0,25.8708,25.9316,25.8222,25.8465,64900.0
2010-05-17 14:10:00,42.53,42.67,42.52,42.63,69200.0,25.8405,25.9255,25.8344,25.9012,69200.0
2010-05-17 14:20:00,42.63,42.67,42.51,42.58,58800.0,25.9012,25.9255,25.8283,25.8708,58800.0
2010-05-17 14:30:00,42.57,42.74,42.57,42.74,147400.0,25.8648,25.9681,25.8648,25.9681,147400.0
2010-05-17 14:40:00,42.73,42.88,42.71,42.82,68500.0,25.962,26.0531,25.9498,26.0167,68500.0
2010-05-17 14:50:00,42.82,42.91,42.79,42.91,164000.0,26.0167,26.0713,25.9984,26.0713,164000.0
2010-05-17 15:00:00,42.91,43.07,42.79,42.82,184400.0,26.0713,26.1686,25.9984,26.0167,184400.0
2010-05-17 15:10:00,42.82,42.9,42.79,42.82,152100.0,26.0167,26.0653,25.9984,26.0167,152100.0
2010-05-17 15:20:00,42.82,42.91,42.72,42.86,112000.0,26.0167,26.0713,25.9559,26.041,112000.0
2010-05-17 15:30:00,42.85,43.19,42.84,43.15,179100.0,26.0349,26.2415,26.0288,26.2172,179100.0
2010-05-17 15:40:00,43.14,43.24,43.11,43.21,298100.0,26.2111,26.2718,26.1929,26.2536,298100.0
2010-05-17 15:50:00,43.2,43.27,43.17,43.22,295800.0,26.2475,26.2901,26.2293,26.2597,295800.0
2010-05-18 09:30:00,43.9,43.97,43.57,43.73,108000.0,26.6728,26.7154,26.4723,26.5696,108000.0
2010-05-18 09:40:00,43.77,44.17,43.74,44.14,124200.0,26.5939,26.8369,26.5756,26.8187,124200.0
2010-05-18 09:50:00,44.11,44.18,43.8,43.85,80500.0,26.8004,26.843,26.6121,26.6425,80500.0
2010-05-18 10:00:00,43.86,43.91,43.73,43.78,66000.0,26.6485,26.6789,26.5696,26.5999,66000.0
2010-05-18 10:10:00,43.77,43.81,43.7,43.8,146100.0,26.5939,26.6182,26.5513,26.6121,146100.0
2010-05-18 10:20:00,43.79,43.86,43.7,43.71,123300.0,26.606,26.6485,26.5513,26.5574,123300.0
2010-05-18 10:30:00,43.72,43.73,43.5,43.55,171100.0,26.5635,26.5696,26.4298,26.4602,171100.0
2010-05-18 10:40:00,43.55,43.59,43.31,43.35,170300.0,26.4602,26.4845,26.3144,26.3387,170300.0
2010-05-18 10:50:00,43.34,43.36,43.19,43.26,259700.0,26.3326,26.3448,26.2415,26.284,259700.0
2010-05-18 11:00:00,43.26,43.45,43.26,43.42,98600.0,26.284,26.3994,26.284,26.3812,98600.0
2010-05-18 11:10:00,43.42,43.54,43.32,43.42,68400.0,26.3812,26.4541,26.3204,26.3812,68400.0
2010-05-18 11:20:00,43.42,43.52,43.38,43.51,29200.0,26.3812,26.442,26.3569,26.4359,29200.0
2010-05-18 11:30:00,43.5,43.51,43.37,43.39,36100.0,26.4298,26.4359,26.3508,26.363,36100.0
2010-05-18 11:40:00,43.39,43.39,42.96,43.0,166200.0,26.363,26.363,26.1017,26.126,166200.0
2010-05-18 11:50:00,42.99,43.04,42.95,43.01,96700.0,26.1199,26.1503,26.0956,26.1321,96700.0
2010-05-18 12:00:00,43.01,43.17,42.99,43.15,128700.0,26.1321,26.2293,26.1199,26.2172,128700.0
2010-05-18 12:10:00,43.14,43.23,43.11,43.14,52400.0,26.2111,26.2658,26.1929,26.2111,52400.0
2010-05-18 12:20:00,43.15,43.19,43.0,43.17,81000.0,26.2172,26.2415,26.126,26.2293,81000.0
2010-05-18 12:30:00,43.16,43.25,43.1,43.16,57500.0,26.2232,26.2779,26.1868,26.2232,57500.0
2010-05-18 12:40:00,43.17,43.28,43.15,43.21,70000.0,26.2293,26.2961,26.2172,26.2536,70000.0
2010-05-18 12:50:00,43.21,43.25,43.02,43.03,57400.0,26.2536,26.2779,26.1382,26.1443,57400.0
2010-05-18 13:00:00,43.03,43.11,42.88,43.02,145300.0,26.1443,26.1929,26.0531,26.1382,145300.0
2010-05-18 13:10:00,43.02,43.05,42.82,42.91,109100.0,26.1382,26.1564,26.0167,26.0713,109100.0
2010-05-18 13:20:00,42.91,43.17,42.9,43.1,76000.0,26.0713,26.2293,26.0653,26.1868,76000.0
2010-05-18 13:30:00,43.11,43.16,42.94,42.99,54000.0,26.1929,26.2232,26.0896,26.1199,54000.0
2010-05-18 13:40:00,42.99,43.08,42.88,42.96,95500.0,26.1199,26.1746,26.0531,26.1017,95500.0
2010-05-18 13:50:00,42.97,42.99,42.77,42.79,99800.0,26.1078,26.1199,25.9863,25.9984,99800.0
2010-05-18 14:00:00,42.78,42.91,42.76,42.9,42600.0,25.9924,26.0713,25.9802,26.0653,42600.0
2010-05-18 14:10:00,42.87,43.01,42.87,42.93,40100.0,26.047,26.1321,26.047,26.0835,40100.0
2010-05-18 14:20:00,42.94,42.94,42.71,42.84,97500.0,26.0896,26.0896,25.9498,26.0288,97500.0
2010-05-18 14:30:00,42.83,42.83,42.56,42.61,67700.0,26.0227,26.0227,25.8587,25.8891,67700.0
2010-05-18 14:40:00,42.62,42.77,42.52,42.66,83700.0,25.8951,25.9863,25.8344,25.9194,83700.0
2010-05-18 14:50:00,42.66,42.73,42.5,42.61,189500.0,25.9194,25.962,25.8222,25.8891,189500.0
2010-05-18 15:00:00,42.61,42.63,42.44,42.58,143100.0,25.8891,25.9012,25.7858,25.8708,143100.0
2010-05-18 15:10:00,42.57,42.86,42.56,42.75,195600.0,25.8648,26.041,25.8587,25.9741,195600.0
2010-05-18 15:20:00,42.76,42.79,42.52,42.55,108000.0,25.9802,25.9984,25.8344,25.8526,108000.0
2010-05-18 15:30:00,42.56,42.61,42.48,42.59,174200.0,25.8587,25.8891,25.8101,25.8769,174200.0
2010-05-18 15:40:00,42.58,42.72,42.52,42.58,243900.0,25.8708,25.9559,25.8344,25.8708,243900.0
2010-05-18 15:50:00,42.58,42.69,42.56,42.6,266100.0,25.8708,25.9377,25.8587,25.883,266100.0
2010-05-19 09:30:00,42.2,42.73,42.2,42.59,119100.0,25.64,25.962,25.64,25.8769,119100.0
2010-05-19 09:40:00,42.58,42.93,42.5,42.83,102600.0,25.8708,26.0835,25.8222,26.0227,102600.0
2010-05-19 09:50:00,42.84,42.88,42.52,42.59,75700.0,26.0288,26.0531,25.8344,25.8769,75700.0
2010-05-19 10:00:00,42.59,42.59,42.21,42.23,178100.0,25.8769,25.8769,25.646,25.6582,178100.0
2010-05-19 10:10:00,42.24,42.3,41.92,42.01,161000.0,25.6643,25.7007,25.4698,25.5245,161000.0
2010-05-19 10:20:00,42.01,42.09,41.84,41.96,151000.0,25.5245,25.5731,25.4212,25.4941,151000.0
2010-05-19 10:30:00,41.95,42.12,41.93,41.99,170600.0,25.4881,25.5914,25.4759,25.5124,170600.0
2010-05-19 10:40:00,42.0,42.13,41.85,41.88,190800.0,25.5184,25.5974,25.4273,25.4455,190800.0
2010-05-19 10:50:00,41.88,42.1,41.84,41.99,73900.0,25.4455,25.5792,25.4212,25.5124,73900.0
2010-05-19 11:00:00,41.98,42.03,41.92,41.95,56300.0,25.5063,25.5367,25.4698,25.4881,56300.0
2010-05-19 11:10:00,41.94,42.0,41.82,41.87,77800.0,25.482,25.5184,25.4091,25.4395,77800.0
2010-05-19 11:20:00,41.89,41.9,41.62,41.77,98200.0,25.4516,25.4577,25.2876,25.3787,98200.0
2010-05-19 11:30:00,41.76,41.87,41.65,41.76,58200.0,25.3726,25.4395,25.3058,25.3726,58200.0
2010-05-19 11:40:00,41.72,41.77,41.57,41.57,89400.0,25.3483,25.3787,25.2572,25.2572,89400.0
2010-05-19 11:50:00,41.58,41.77,41.55,41.7,78700.0,25.2633,25.3787,25.245,25.3362,78700.0
2010-05-19 12:00:00,41.7,41.91,41.69,41.89,84600.0,25.3362,25.4638,25.3301,25.4516,84600.0
2010-05-19 12:10:00,41.9,41.95,41.87,41.93,83200.0,25.4577,25.4881,25.4395,25.4759,83200.0
2010-05-19 12:20:00,41.93,42.2,41.91,42.1,62000.0,25.4759,25.64,25.4638,25.5792,62000.0
2010-05-19 12:30:00,42.1,42.18,41.99,42.13,98900.0,25.5792,25.6278,25.5124,25.5974,98900.0
2010-05-19 12:40:00,42.12,42.15,41.94,41.94,79800.0,25.5914,25.6096,25.482,25.482,79800.0
2010-05-19 12:50:00,41.95,42.26,41.9,42.24,68900.0,25.4881,25.6764,25.4577,25.6643,68900.0
2010-05-19 13:00:00,42.24,42.24,42.05,42.18,115000.0,25.6643,25.6643,25.5488,25.6278,115000.0
2010-05-19 13:10:00,42.18,42.19,42.03,42.14,56700.0,25.6278,25.6339,25.5367,25.6035,56700.0
2010-05-19 13:20:00,42.13,42.32,42.11,42.17,84600.0,25.5974,25.7129,25.5853,25.6217,84600.0
2010-05-19 13:30:00,42.16,42.31,42.13,42.3,78200.0,25.6157,25.7068,25.5974,25.7007,78200.0
2010-05-19 13:40:00,42.3,42.55,42.27,42.55,93200.0,25.7007,25.8526,25.6825,25.8526,93200.0
2010-05-19 13:50:00,42.55,42.6,42.36,42.48,75700.0,25.8526,25.883,25.7372,25.8101,75700.0
2010-05-19 14:00:00,42.48,42.61,42.4,42.52,127000.0,25.8101,25.8891,25.7615,25.8344,127000.0
2010-05-19 14:10:00,42.52,42.55,42.32,42.34,92000.0,25.8344,25.8526,25.7129,25.725,92000.0
2010-05-19 14:20:00,42.34,42.39,42.21,42.32,69700.0,25.725,25.7554,25.646,25.7129,69700.0
2010-05-19 14:30:00,42.33,42.38,42.22,42.28,105100.0,25.7189,25.7493,25.6521,25.6886,105100.0
2010-05-19 14:40:00,42.28,42.52,42.26,42.52,73000.0,25.6886,25.8344,25.6764,25.8344,73000.0
2010-05-19 14:50:00,42.51,42.55,42.31,42.34,113400.0,25.8283,25.8526,25.7068,25.725,113400.0
2010-05-19 15:00:00,42.35,42.36,42.05,42.06,129300.0,25.7311,25.7372,25.5488,25.5549,129300.0
2010-05-19 15:10:00,42.07,42.21,42.04,42.18,68300.0,25.561,25.646,25.5427,25.6278,68300.0
2010-05-19 15:20:00,42.18,42.22,41.98,42.13,163600.0,25.6278,25.6521,25.5063,25.5974,163600.0
2010-05-19 15:30:00,42.14,42.25,42.02,42.23,349200.0,25.6035,25.6703,25.5306,25.6582,349200.0
2010-05-19 15:40:00,42.23,42.27,42.11,42.18,477200.0,25.6582,25.6825,25.5853,25.6278,477200.0
2010-05-19 15:50:00,42.18,42.25,42.02,42.05,572600.0,25.6278,25.6703,25.5306,25.5488,572600.0
2010-05-20 09:30:00,40.96,41.29,40.81,41.29,147500.0,24.8866,25.0871,24.7954,25.0871,147500.0
2010-05-20 09:40:00,41.28,41.39,40.96,41.09,211300.0,25.081,25.1478,24.8866,24.9655,211300.0
2010-05-20 09:50:00,41.09,41.32,41.08,41.2,116700.0,24.9655,25.1053,24.9595,25.0324,116700.0
2010-05-20 10:00:00,41.2,41.35,41.05,41.05,172200.0,25.0324,25.1235,24.9412,24.9412,172200.0
2010-05-20 10:10:00,41.03,41.09,40.8,40.91,180000.0,24.9291,24.9655,24.7893,24.8562,180000.0
2010-05-20 10:20:00,40.91,40.91,40.51,40.77,163100.0,24.8562,24.8562,24.6131,24.7711,163100.0
2010-05-20 10:30:00,40.76,40.97,40.75,40.8,106100.0,24.765,24.8926,24.759,24.7893,106100.0
2010-05-20 10:40:00,40.79,40.84,40.65,40.75,165100.0,24.7833,24.8136,24.6982,24.759,165100.0
2010-05-20 10:50:00,40.73,40.96,40.73,40.76,91200.0,24.7468,24.8866,24.7468,24.765,91200.0
2010-05-20 11:00:00,40.74,40.97,40.73,40.87,88800.0,24.7529,24.8926,24.7468,24.8319,88800.0
2010-05-20 11:10:00,40.88,40.88,40.62,40.63,140200.0,24.8379,24.8379,24.68,24.6861,140200.0
2010-05-20 11:20:00,40.63,40.87,40.6,40.86,93400.0,24.6861,24.8319,24.6678,24.8258,93400.0
2010-05-20 11:30:00,40.87,40.99,40.8,40.94,95600.0,24.8319,24.9048,24.7893,24.8744,95600.0
2010-05-20 11:40:00,40.94,40.94,40.79,40.84,56600.0,24.8744,24.8744,24.7833,24.8136,56600.0
2010-05-20 11:50:00,40.83,40.93,40.75,40.78,76500.0,24.8076,24.8683,24.759,24.7772,76500.0
2010-05-20 12:00:00,40.79,40.98,40.75,40.91,90200.0,24.7833,24.8987,24.759,24.8562,90200.0
2010-05-20 12:10:00,40.9,40.9,40.7,40.73,59100.0,24.8501,24.8501,24.7286,24.7468,59100.0
2010-05-20 12:20:00,40.73,40.83,40.67,40.72,57300.0,24.7468,24.8076,24.7104,24.7407,57300.0
2010-05-20 12:30:00,40.71,40.82,40.66,40.79,70100.0,24.7347,24.8015,24.7043,24.7833,70100.0
2010-05-20 12:40:00,40.77,40.77,40.65,40.66,55500.0,24.7711,24.7711,24.6982,24.7043,55500.0
2010-05-20 12:50:00,40.66,40.66,40.18,40.21,228300.0,24.7043,24.7043,24.4126,24.4309,228300.0
2010-05-20 13:00:00,40.2,40.42,40.12,40.42,122700.0,24.4248,24.5585,24.3762,24.5585,122700.0
2010-05-20 13:10:00,40.43,40.68,40.4,40.68,98600.0,24.5645,24.7164,24.5463,24.7164,98600.0
2010-05-20 13:20:00,40.68,40.95,40.64,40.92,167900.0,24.7164,24.8805,24.6921,24.8623,167900.0
2010-05-20 13:30:00,40.92,41.25,40.91,41.14,444600.0,24.8623,25.0628,24.8562,24.9959,444600.0
2010-05-20 13:40:00,41.14,41.3,41.1,41.18,149300.0,24.9959,25.0931,24.9716,25.0202,149300.0
2010-05-20 13:50:00,41.19,41.2,40.96,41.09,104300.0,25.0263,25.0324,24.8866,24.9655,104300.0
2010-05-20 14:00:00,41.09,41.1,40.82,41.0,289100.0,24.9655,24.9716,24.8015,24.9109,289100.0
2010-05-20 14:10:00,41.0,41.32,40.95,41.31,197800.0,24.9109,25.1053,24.8805,25.0992,197800.0
2010-05-20 14:20:00,41.3,41.48,41.29,41.45,194700.0,25.0931,25.2025,25.0871,25.1843,194700.0
2010-05-20 14:30:00,41.45,41.74,41.39,41.72,287800.0,25.1843,25.3605,25.1478,25.3483,287800.0
2010-05-20 14:40:00,41.72,41.86,41.58,41.79,187800.0,25.3483,25.4334,25.2633,25.3908,187800.0
2010-05-20 14:50:00,41.79,41.9,41.5,41.52,155900.0,25.3908,25.4577,25.2147,25.2268,155900.0
2010-05-20 15:00:00,41.53,41.65,41.37,41.59,199100.0,25.2329,25.3058,25.1357,25.2693,199100.0
2010-05-20 15:10:00,41.6,41.61,41.39,41.47,137900.0,25.2754,25.2815,25.1478,25.1964,137900.0
2010-05-20 15:20:00,41.46,41.62,41.4,41.46,127300.0,25.1903,25.2876,25.1539,25.1903,127300.0
2010-05-20 15:30:00,41.46,41.58,41.35,41.42,156100.0,25.1903,25.2633,25.1235,25.166,156100.0
2010-05-20 15:40:00,41.42,41.45,41.06,41.2,375100.0,25.166,25.1843,24.9473,25.0324,375100.0
2010-05-20 15:50:00,41.19,41.23,40.75,40.75,569100.0,25.0263,25.0506,24.759,24.759,569100.0
2010-05-21 09:30:00,40.02,40.7,39.88,40.67,652000.0,24.3154,24.7286,24.2304,24.7104,652000.0
2010-05-21 09:40:00,40.65,41.23,40.51,41.2,256600.0,24.6982,25.0506,24.6131,25.0324,256600.0
2010-05-21 09:50:00,41.21,41.73,41.07,41.47,251500.0,25.0385,25.3544,24.9534,25.1964,251500.0
2010-05-21 10:00:00,41.46,41.98,41.1,41.71,296700.0,25.1903,25.5063,24.9716,25.3422,296700.0
2010-05-21 10:10:00,41.72,41.79,41.37,41.43,172300.0,25.3483,25.3908,25.1357,25.1721,172300.0
2010-05-21 10:20:00,41.45,41.5,41.29,41.35,172900.0,25.1843,25.2147,25.0871,25.1235,172900.0
2010-05-21 10:30:00,41.35,41.63,41.3,41.57,193900.0,25.1235,25.2936,25.0931,25.2572,193900.0
2010-05-21 10:40:00,41.58,41.62,41.28,41.32,188700.0,25.2633,25.2876,25.081,25.1053,188700.0
2010-05-21 10:50:00,41.33,41.49,41.27,41.36,113000.0,25.1114,25.2086,25.0749,25.1296,113000.0
2010-05-21 11:00:00,41.36,41.62,41.34,41.56,75600.0,25.1296,25.2876,25.1174,25.2511,75600.0
2010-05-21 11:10:00,41.57,41.66,41.44,41.64,68300.0,25.2572,25.3119,25.1782,25.2997,68300.0
2010-05-21 11:20:00,41.64,41.86,41.61,41.73,81600.0,25.2997,25.4334,25.2815,25.3544,81600.0
2010-05-21 11:30:00,41.73,41.94,41.65,41.94,83800.0,25.3544,25.482,25.3058,25.482,83800.0
2010-05-21 11:40:00,41.94,42.15,41.93,42.0,130600.0,25.482,25.6096,25.4759,25.5184,130600.0
2010-05-21 11:50:00,42.01,42.18,41.98,42.14,127000.0,25.5245,25.6278,25.5063,25.6035,127000.0
2010-05-21 12:00:00,42.14,42.15,41.89,41.89,90300.0,25.6035,25.6096,25.4516,25.4516,90300.0
2010-05-21 12:10:00,41.88,42.04,41.81,42.03,74000.0,25.4455,25.5427,25.403,25.5367,74000.0
2010-05-21 12:20:00,42.03,42.15,41.98,42.03,95000.0,25.5367,25.6096,25.5063,25.5367,95000.0
2010-05-21 12:30:00,42.03,42.08,41.84,42.02,64100.0,25.5367,25.567,25.4212,25.5306,64100.0
2010-05-21 12:40:00,42.01,42.05,41.71,41.72,38600.0,25.5245,25.5488,25.3422,25.3483,38600.0
2010-05-21 12:50:00,41.72,41.86,41.72,41.75,56400.0,25.3483,25.4334,25.3483,25.3665,56400.0
2010-05-21 13:00:00,41.75,41.78,41.61,41.74,53200.0,25.3665,25.3848,25.2815,25.3605,53200.0
2010-05-21 13:10:00,41.74,41.86,41.68,41.72,51100.0,25.3605,25.4334,25.324,25.3483,51100.0
2010-05-21 13:20:00,41.71,41.73,41.51,41.59,58300.0,25.3422,25.3544,25.2207,25.2693,58300.0
2010-05-21 13:30:00,41.6,41.74,41.54,41.68,78900.0,25.2754,25.3605,25.239,25.324,78900.0
2010-05-21 13:40:00,41.68,41.75,41.65,41.72,84500.0,25.324,25.3665,25.3058,25.3483,84500.0
2010-05-21 13:50:00,41.72,41.77,41.65,41.75,55400.0,25.3483,25.3787,25.3058,25.3665,55400.0
2010-05-21 14:00:00,41.74,41.8,41.54,41.62,87200.0,25.3605,25.3969,25.239,25.2876,87200.0
2010-05-21 14:10:00,41.62,41.67,41.42,41.49,72400.0,25.2876,25.3179,25.166,25.2086,72400.0
2010-05-21 14:20:00,41.5,41.62,41.4,41.6,105100.0,25.2147,25.2876,25.1539,25.2754,105100.0
2010-05-21 14:30:00,41.6,41.7,41.53,41.56,68400.0,25.2754,25.3362,25.2329,25.2511,68400.0
2010-05-21 14:40:00,41.56,41.64,41.3,41.47,90900.0,25.2511,25.2997,25.0931,25.1964,90900.0
2010-05-21 14:50:00,41.48,41.48,41.28,41.46,119500.0,25.2025,25.2025,25.081,25.1903,119500.0
2010-05-21 15:00:00,41.47,41.51,41.39,41.42,200600.0,25.1964,25.2207,25.1478,25.166,200600.0
2010-05-21 15:10:00,41.41,41.45,41.16,41.23,122100.0,25.16,25.1843,25.0081,25.0506,122100.0
2010-05-21 15:20:00,41.24,41.47,41.24,41.31,216200.0,25.0567,25.1964,25.0567,25.0992,216200.0
2010-05-21 15:30:00,41.31,41.43,41.18,41.33,382700.0,25.0992,25.1721,25.0202,25.1114,382700.0
2010-05-21 15:40:00,41.32,41.73,41.27,41.56,413800.0,25.1053,25.3544,25.0749,25.2511,413800.0
2010-05-21 15:50:00,41.57,41.8,41.56,41.79,540100.0,25.2572,25.3969,25.2511,25.3908,540100.0
2010-05-24 09:30:00,41.5,41.96,41.34,41.67,205900.0,25.2147,25.4941,25.1174,25.3179,205900.0
2010-05-24 09:40:00,41.67,41.78,41.46,41.65,145000.0,25.3179,25.3848,25.1903,25.3058,145000.0
2010-05-24 09:50:00,41.63,41.66,41.39,41.5,130000.0,25.2936,25.3119,25.1478,25.2147,130000.0
2010-05-24 10:00:00,41.51,41.66,41.3,41.5,191700.0,25.2207,25.3119,25.0931,25.2147,191700.0
2010-05-24 10:10:00,41.49,41.64,41.44,41.58,119100.0,25.2086,25.2997,25.1782,25.2633,119100.0
2010-05-24 10:20:00,41.58,41.7,41.49,41.64,142000.0,25.2633,25.3362,25.2086,25.2997,142000.0
2010-05-24 10:30:00,41.64,41.8,41.6,41.79,95100.0,25.2997,25.3969,25.2754,25.3908,95100.0
2010-05-24 10:40:00,41.79,41.8,41.54,41.57,101600.0,25.3908,25.3969,25.239,25.2572,101600.0
2010-05-24 10:50:00,41.58,41.62,41.47,41.56,124100.0,25.2633,25.2876,25.1964,25.2511,124100.0
2010-05-24 11:00:00,41.56,41.58,41.47,41.55,70400.0,25.2511,25.2633,25.1964,25.245,70400.0
2010-05-24 11:10:00,41.56,41.62,41.41,41.5,114000.0,25.2511,25.2876,25.16,25.2147,114000.0
2010-05-24 11:20:00,41.49,41.53,41.42,41.49,59300.0,25.2086,25.2329,25.166,25.2086,59300.0
2010-05-24 11:30:00,41.49,41.62,41.43,41.57,61500.0,25.2086,25.2876,25.1721,25.2572,61500.0
2010-05-24 11:40:00,41.58,41.66,41.57,41.64,113200.0,25.2633,25.3119,25.2572,25.2997,113200.0
2010-05-24 11:50:00,41.64,41.66,41.54,41.61,90700.0,25.2997,25.3119,25.239,25.2815,90700.0
2010-05-24 12:00:00,41.6,41.66,41.56,41.61,227500.0,25.2754,25.3119,25.2511,25.2815,227500.0
2010-05-24 12:10:00,41.62,41.65,41.52,41.56,132000.0,25.2876,25.3058,25.2268,25.2511,132000.0
2010-05-24 12:20:00,41.58,41.65,41.53,41.65,77100.0,25.2633,25.3058,25.2329,25.3058,77100.0
2010-05-24 12:30:00,41.65,41.68,41.58,41.61,150200.0,25.3058,25.324,25.2633,25.2815,150200.0
2010-05-24 12:40:00,41.61,41.69,41.6,41.68,57600.0,25.2815,25.3301,25.2754,25.324,57600.0
2010-05-24 12:50:00,41.69,41.74,41.62,41.66,110300.0,25.3301,25.3605,25.2876,25.3119,110300.0
2010-05-24 13:00:00,41.67,41.71,41.58,41.62,68800.0,25.3179,25.3422,25.2633,25.2876,68800.0
2010-05-24 13:10:00,41.62,41.67,41.6,41.63,58100.0,25.2876,25.3179,25.2754,25.2936,58100.0
2010-05-24 13:20:00,41.62,41.73,41.6,41.6,118400.0,25.2876,25.3544,25.2754,25.2754,118400.0
2010-05-24 13:30:00,41.61,41.71,41.53,41.6,66000.0,25.2815,25.3422,25.2329,25.2754,66000.0
2010-05-24 13:40:00,41.59,41.61,41.46,41.5,85800.0,25.2693,25.2815,25.1903,25.2147,85800.0
2010-05-24 13:50:00,41.5,41.6,41.43,41.6,55200.0,25.2147,25.2754,25.1721,25.2754,55200.0
2010-05-24 14:00:00,41.59,41.59,41.48,41.57,52100.0,25.2693,25.2693,25.2025,25.2572,52100.0
2010-05-24 14:10:00,41.58,41.67,41.57,41.62,67700.0,25.2633,25.3179,25.2572,25.2876,67700.0
2010-05-24 14:20:00,41.63,41.65,41.56,41.61,46600.0,25.2936,25.3058,25.2511,25.2815,46600.0
2010-05-24 14:30:00,41.62,41.65,41.51,41.54,174400.0,25.2876,25.3058,25.2207,25.239,174400.0
2010-05-24 14:40:00,41.55,41.61,41.33,41.36,129300.0,25.245,25.2815,25.1114,25.1296,129300.0
2010-05-24 14:50:00,41.36,41.5,41.33,41.47,181800.0,25.1296,25.2147,25.1114,25.1964,181800.0
2010-05-24 15:00:00,41.46,41.53,41.38,41.39,142700.0,25.1903,25.2329,25.1417,25.1478,142700.0
2010-05-24 15:10:00,41.39,41.47,41.38,41.42,136200.0,25.1478,25.1964,25.1417,25.166,136200.0
2010-05-24 15:20:00,41.42,41.54,41.42,41.5,114700.0,25.166,25.239,25.166,25.2147,114700.0
2010-05-24 15:30:00,41.5,41.62,41.44,41.57,155500.0,25.2147,25.2876,25.1782,25.2572,155500.0
2010-05-24 15:40:00,41.58,41.63,41.39,41.43,225400.0,25.2633,25.2936,25.1478,25.1721,225400.0
2010-05-24 15:50:00,41.43,41.43,41.16,41.19,355600.0,25.1721,25.1721,25.0081,25.0263,355600.0
2010-05-25 09:30:00,40.17,40.28,39.84,39.86,343600.0,24.4066,24.4734,24.2061,24.2182,343600.0
2010-05-25 09:40:00,39.87,40.18,39.72,40.12,253000.0,24.2243,24.4126,24.1332,24.3762,253000.0
2010-05-25 09:50:00,40.11,40.14,40.01,40.01,231000.0,24.3701,24.3883,24.3094,24.3094,231000.0
2010-05-25 10:00:00,40.03,40.47,40.01,40.17,538700.0,24.3215,24.5888,24.3094,24.4066,538700.0
2010-05-25 10:10:00,40.17,40.35,40.04,40.25,456000.0,24.4066,24.5159,24.3276,24.4552,456000.0
2010-05-25 10:20:00,40.25,40.3,40.1,40.14,276000.0,24.4552,24.4856,24.364,24.3883,276000.0
2010-05-25 10:30:00,40.14,40.16,40.0,40.0,257500.0,24.3883,24.4005,24.3033,24.3033,257500.0
2010-05-25 10:40:00,40.01,40.08,39.75,39.78,212400.0,24.3094,24.3519,24.1514,24.1696,212400.0
2010-05-25 10:50:00,39.79,39.83,39.69,39.79,250900.0,24.1757,24.2,24.1149,24.1757,250900.0
2010-05-25 11:00:00,39.79,39.83,39.68,39.77,516000.0,24.1757,24.2,24.1089,24.1635,516000.0
2010-05-25 11:10:00,39.78,39.98,39.74,39.86,199000.0,24.1696,24.2911,24.1453,24.2182,199000.0
2010-05-25 11:20:00,39.87,40.1,39.84,40.04,151900.0,24.2243,24.364,24.2061,24.3276,151900.0
2010-05-25 11:30:00,40.03,40.1,39.95,40.09,133900.0,24.3215,24.364,24.2729,24.358,133900.0
2010-05-25 11:40:00,40.09,40.23,40.06,40.1,169800.0,24.358,24.443,24.3397,24.364,169800.0
2010-05-25 11:50:00,40.11,40.31,40.1,40.27,157100.0,24.3701,24.4916,24.364,24.4673,157100.0
2010-05-25 12:00:00,40.27,40.4,40.24,40.3,123700.0,24.4673,24.5463,24.4491,24.4856,123700.0
2010-05-25 12:10:00,40.31,40.59,40.31,40.49,152400.0,24.4916,24.6618,24.4916,24.601,152400.0
2010-05-25 12:20:00,40.5,40.53,40.39,40.39,125400.0,24.6071,24.6253,24.5402,24.5402,125400.0
2010-05-25 12:30:00,40.39,40.44,40.29,40.37,95800.0,24.5402,24.5706,24.4795,24.5281,95800.0
2010-05-25 12:40:00,40.37,40.37,40.18,40.36,118400.0,24.5281,24.5281,24.4126,24.522,118400.0
2010-05-25 12:50:00,40.37,40.45,40.29,40.36,83200.0,24.5281,24.5767,24.4795,24.522,83200.0
2010-05-25 13:00:00,40.35,40.39,40.23,40.26,160100.0,24.5159,24.5402,24.443,24.4612,160100.0
2010-05-25 13:10:00,40.26,40.29,40.17,40.27,128500.0,24.4612,24.4795,24.4066,24.4673,128500.0
2010-05-25 13:20:00,40.26,40.38,40.23,40.3,61400.0,24.4612,24.5342,24.443,24.4856,61400.0
2010-05-25 13:30:00,40.31,40.33,40.22,40.29,97600.0,24.4916,24.5038,24.4369,24.4795,97600.0
2010-05-25 13:40:00,40.28,40.29,40.13,40.2,143100.0,24.4734,24.4795,24.3823,24.4248,143100.0
2010-05-25 13:50:00,40.2,40.24,40.09,40.13,180300.0,24.4248,24.4491,24.358,24.3823,180300.0
2010-05-25 14:00:00,40.12,40.24,40.06,40.18,203100.0,24.3762,24.4491,24.3397,24.4126,203100.0
2010-05-25 14:10:00,40.18,40.32,40.16,40.31,158100.0,24.4126,24.4977,24.4005,24.4916,158100.0
2010-05-25 14:20:00,40.33,40.44,40.22,40.34,118300.0,24.5038,24.5706,24.4369,24.5099,118300.0
2010-05-25 14:30:00,40.34,40.44,40.28,40.33,120500.0,24.5099,24.5706,24.4734,24.5038,120500.0
2010-05-25 14:40:00,40.33,40.67,40.29,40.66,137500.0,24.5038,24.7104,24.4795,24.7043,137500.0
2010-05-25 14:50:00,40.65,40.71,40.54,40.58,180700.0,24.6982,24.7347,24.6314,24.6557,180700.0
2010-05-25 15:00:00,40.58,40.84,40.56,40.81,208100.0,24.6557,24.8136,24.6435,24.7954,208100.0
2010-05-25 15:10:00,40.8,40.82,40.58,40.67,141100.0,24.7893,24.8015,24.6557,24.7104,141100.0
2010-05-25 15:20:00,40.68,40.96,40.68,40.92,185400.0,24.7164,24.8866,24.7164,24.8623,185400.0
2010-05-25 15:30:00,40.93,41.06,40.87,40.89,289300.0,24.8683,24.9473,24.8319,24.844,289300.0
2010-05-25 15:40:00,40.89,41.02,40.86,40.99,307300.0,24.844,24.923,24.8258,24.9048,307300.0
2010-05-25 15:50:00,41.0,41.04,40.85,41.02,408000.0,24.9109,24.9352,24.8197,24.923,408000.0
2010-05-26 09:30:00,41.59,41.59,41.22,41.46,257300.0,25.2693,25.2693,25.0445,25.1903,257300.0
2010-05-26 09:40:00,41.45,41.61,41.36,41.48,179600.0,25.1843,25.2815,25.1296,25.2025,179600.0
2010-05-26 09:50:00,41.45,41.62,41.37,41.55,120300.0,25.1843,25.2876,25.1357,25.245,120300.0
2010-05-26 10:00:00,41.56,41.71,41.51,41.52,155800.0,25.2511,25.3422,25.2207,25.2268,155800.0
2010-05-26 10:10:00,41.53,41.64,41.46,41.62,142700.0,25.2329,25.2997,25.1903,25.2876,142700.0
2010-05-26 10:20:00,41.61,41.65,41.51,41.62,180800.0,25.2815,25.3058,25.2207,25.2876,180800.0
2010-05-26 10:30:00,41.63,41.85,41.59,41.81,125600.0,25.2936,25.4273,25.2693,25.403,125600.0
2010-05-26 10:40:00,41.8,41.81,41.58,41.6,157100.0,25.3969,25.403,25.2633,25.2754,157100.0
2010-05-26 10:50:00,41.6,41.64,41.28,41.37,198800.0,25.2754,25.2997,25.081,25.1357,198800.0
2010-05-26 11:00:00,41.37,41.37,41.16,41.33,201000.0,25.1357,25.1357,25.0081,25.1114,201000.0
2010-05-26 11:10:00,41.35,41.41,41.27,41.38,141300.0,25.1235,25.16,25.0749,25.1417,141300.0
2010-05-26 11:20:00,41.38,41.4,41.11,41.12,162000.0,25.1417,25.1539,24.9777,24.9838,162000.0
2010-05-26 11:30:00,41.13,41.26,41.03,41.18,177400.0,24.9898,25.0688,24.9291,25.0202,177400.0
2010-05-26 11:40:00,41.17,41.25,41.02,41.13,131600.0,25.0141,25.0628,24.923,24.9898,131600.0
2010-05-26 11:50:00,41.13,41.36,41.07,41.36,109500.0,24.9898,25.1296,24.9534,25.1296,109500.0
2010-05-26 12:00:00,41.36,41.44,41.31,41.43,75700.0,25.1296,25.1782,25.0992,25.1721,75700.0
2010-05-26 12:10:00,41.43,41.45,41.38,41.44,100000.0,25.1721,25.1843,25.1417,25.1782,100000.0
2010-05-26 12:20:00,41.44,41.47,41.26,41.29,104600.0,25.1782,25.1964,25.0688,25.0871,104600.0
2010-05-26 12:30:00,41.3,41.4,41.26,41.36,70400.0,25.0931,25.1539,25.0688,25.1296,70400.0
2010-05-26 12:40:00,41.37,41.45,41.27,41.36,150700.0,25.1357,25.1843,25.0749,25.1296,150700.0
2010-05-26 12:50:00,41.34,41.48,41.34,41.46,266100.0,25.1174,25.2025,25.1174,25.1903,266100.0
2010-05-26 13:00:00,41.45,41.67,41.44,41.67,145100.0,25.1843,25.3179,25.1782,25.3179,145100.0
2010-05-26 13:10:00,41.65,41.7,41.54,41.54,97400.0,25.3058,25.3362,25.239,25.239,97400.0
2010-05-26 13:20:00,41.54,41.67,41.54,41.63,76100.0,25.239,25.3179,25.239,25.2936,76100.0
2010-05-26 13:30:00,41.63,41.8,41.6,41.79,92500.0,25.2936,25.3969,25.2754,25.3908,92500.0
2010-05-26 13:40:00,41.79,41.92,41.75,41.8,175600.0,25.3908,25.4698,25.3665,25.3969,175600.0
2010-05-26 13:50:00,41.8,41.8,41.66,41.71,72300.0,25.3969,25.3969,25.3119,25.3422,72300.0
2010-05-26 14:00:00,41.7,41.72,41.53,41.54,194100.0,25.3362,25.3483,25.2329,25.239,194100.0
2010-05-26 14:10:00,41.53,41.56,41.43,41.51,114300.0,25.2329,25.2511,25.1721,25.2207,114300.0
2010-05-26 14:20:00,41.51,41.52,41.37,41.47,168700.0,25.2207,25.2268,25.1357,25.1964,168700.0
2010-05-26 14:30:00,41.47,41.5,41.2,41.35,162800.0,25.1964,25.2147,25.0324,25.1235,162800.0
2010-05-26 14:40:00,41.35,41.38,41.17,41.24,102400.0,25.1235,25.1417,25.0141,25.0567,102400.0
2010-05-26 14:50:00,41.24,41.29,41.14,41.27,91000.0,25.0567,25.0871,24.9959,25.0749,91000.0
2010-05-26 15:00:00,41.26,41.4,41.23,41.28,206900.0,25.0688,25.1539,25.0506,25.081,206900.0
2010-05-26 15:10:00,41.28,41.39,41.17,41.23,124600.0,25.081,25.1478,25.0141,25.0506,124600.0
2010-05-26 15:20:00,41.23,41.26,40.66,40.82,235200.0,25.0506,25.0688,24.7043,24.8015,235200.0
2010-05-26 15:30:00,40.82,40.88,40.59,40.74,376200.0,24.8015,24.8379,24.6618,24.7529,376200.0
2010-05-26 15:40:00,40.75,40.88,40.57,40.65,653300.0,24.759,24.8379,24.6496,24.6982,653300.0
2010-05-26 15:50:00,40.64,40.72,40.51,40.54,951500.0,24.6921,24.7407,24.6131,24.6314,951500.0
2010-05-27 09:30:00,41.62,41.85,41.35,41.51,204200.0,25.2876,25.4273,25.1235,25.2207,204200.0
2010-05-27 09:40:00,41.51,41.66,41.2,41.23,230600.0,25.2207,25.3119,25.0324,25.0506,230600.0
2010-05-27 09:50:00,41.22,41.31,41.05,41.17,175000.0,25.0445,25.0992,24.9412,25.0141,175000.0
2010-05-27 10:00:00,41.17,41.19,40.93,41.19,194300.0,25.0141,25.0263,24.8683,25.0263,194300.0
2010-05-27 10:10:00,41.2,41.36,41.19,41.29,143600.0,25.0324,25.1296,25.0263,25.0871,143600.0
2010-05-27 10:20:00,41.29,41.35,41.18,41.29,269600.0,25.0871,25.1235,25.0202,25.0871,269600.0
2010-05-27 10:30:00,41.28,41.38,41.23,41.3,224200.0,25.081,25.1417,25.0506,25.0931,224200.0
2010-05-27 10:40:00,41.29,41.36,41.18,41.24,164700.0,25.0871,25.1296,25.0202,25.0567,164700.0
2010-05-27 10:50:00,41.23,41.29,41.17,41.23,313100.0,25.0506,25.0871,25.0141,25.0506,313100.0
2010-05-27 11:00:00,41.23,41.45,41.22,41.39,190600.0,25.0506,25.1843,25.0445,25.1478,190600.0
2010-05-27 11:10:00,41.39,41.44,41.24,41.31,250300.0,25.1478,25.1782,25.0567,25.0992,250300.0
2010-05-27 11:20:00,41.32,41.33,41.17,41.23,322600.0,25.1053,25.1114,25.0141,25.0506,322600.0
2010-05-27 11:30:00,41.22,41.23,41.09,41.12,224500.0,25.0445,25.0506,24.9655,24.9838,224500.0
2010-05-27 11:40:00,41.1,41.22,41.08,41.19,99700.0,24.9716,25.0445,24.9595,25.0263,99700.0
2010-05-27 11:50:00,41.18,41.31,41.17,41.3,132500.0,25.0202,25.0992,25.0141,25.0931,132500.0
2010-05-27 12:00:00,41.3,41.31,41.19,41.22,153100.0,25.0931,25.0992,25.0263,25.0445,153100.0
2010-05-27 12:10:00,41.22,41.25,41.14,41.19,174400.0,25.0445,25.0628,24.9959,25.0263,174400.0
2010-05-27 12:20:00,41.19,41.27,41.05,41.22,200200.0,25.0263,25.0749,24.9412,25.0445,200200.0
2010-05-27 12:30:00,41.22,41.41,41.2,41.39,155900.0,25.0445,25.16,25.0324,25.1478,155900.0
2010-05-27 12:40:00,41.38,41.42,41.3,41.33,77600.0,25.1417,25.166,25.0931,25.1114,77600.0
2010-05-27 12:50:00,41.34,41.48,41.32,41.39,103300.0,25.1174,25.2025,25.1053,25.1478,103300.0
2010-05-27 13:00:00,41.4,41.4,41.25,41.34,122700.0,25.1539,25.1539,25.0628,25.1174,122700.0
2010-05-27 13:10:00,41.34,41.52,41.31,41.49,134100.0,25.1174,25.2268,25.0992,25.2086,134100.0
2010-05-27 13:20:00,41.49,41.54,41.45,41.48,108700.0,25.2086,25.239,25.1843,25.2025,108700.0
2010-05-27 13:30:00,41.49,41.65,41.48,41.62,75800.0,25.2086,25.3058,25.2025,25.2876,75800.0
2010-05-27 13:40:00,41.61,41.63,41.53,41.6,67600.0,25.2815,25.2936,25.2329,25.2754,67600.0
2010-05-27 13:50:00,41.6,41.63,41.54,41.59,58400.0,25.2754,25.2936,25.239,25.2693,58400.0
2010-05-27 14:00:00,41.59,41.7,41.52,41.66,116000.0,25.2693,25.3362,25.2268,25.3119,116000.0
2010-05-27 14:10:00,41.65,41.83,41.65,41.73,211300.0,25.3058,25.4152,25.3058,25.3544,211300.0
2010-05-27 14:20:00,41.72,41.89,41.7,41.85,166200.0,25.3483,25.4516,25.3362,25.4273,166200.0
2010-05-27 14:30:00,41.85,41.87,41.78,41.84,183100.0,25.4273,25.4395,25.3848,25.4212,183100.0
2010-05-27 14:40:00,41.85,41.87,41.7,41.76,136500.0,25.4273,25.4395,25.3362,25.3726,136500.0
2010-05-27 14:50:00,41.76,41.79,41.68,41.75,170400.0,25.3726,25.3908,25.324,25.3665,170400.0
2010-05-27 15:00:00,41.74,41.89,41.72,41.89,221400.0,25.3605,25.4516,25.3483,25.4516,221400.0
2010-05-27 15:10:00,41.89,42.0,41.85,41.98,245300.0,25.4516,25.5184,25.4273,25.5063,245300.0
2010-05-27 15:20:00,41.99,41.99,41.88,41.93,308600.0,25.5124,25.5124,25.4455,25.4759,308600.0
2010-05-27 15:30:00,41.94,42.04,41.86,41.98,378300.0,25.482,25.5427,25.4334,25.5063,378300.0
2010-05-27 15:40:00,41.99,42.09,41.96,42.08,345100.0,25.5124,25.5731,25.4941,25.567,345100.0
2010-05-27 15:50:00,42.09,42.29,42.08,42.28,741300.0,25.5731,25.6946,25.567,25.6886,741300.0
2010-05-28 09:30:00,42.24,42.49,42.13,42.15,184800.0,25.6643,25.8162,25.5974,25.6096,184800.0
2010-05-28 09:40:00,42.15,42.31,41.99,42.16,152300.0,25.6096,25.7068,25.5124,25.6157,152300.0
2010-05-28 09:50:00,42.18,42.26,42.04,42.26,58900.0,25.6278,25.6764,25.5427,25.6764,58900.0
2010-05-28 10:00:00,42.26,42.41,42.2,42.32,96800.0,25.6764,25.7675,25.64,25.7129,96800.0
2010-05-28 10:10:00,42.32,42.43,42.29,42.4,114400.0,25.7129,25.7797,25.6946,25.7615,114400.0
2010-05-28 10:20:00,42.4,42.47,42.18,42.21,197200.0,25.7615,25.804,25.6278,25.646,197200.0
2010-05-28 10:30:00,42.22,42.47,42.21,42.36,119700.0,25.6521,25.804,25.646,25.7372,119700.0
2010-05-28 10:40:00,42.35,42.39,42.09,42.11,101600.0,25.7311,25.7554,25.5731,25.5853,101600.0
2010-05-28 10:50:00,42.11,42.17,42.05,42.16,105500.0,25.5853,25.6217,25.5488,25.6157,105500.0
2010-05-28 11:00:00,42.16,42.26,42.04,42.05,162600.0,25.6157,25.6764,25.5427,25.5488,162600.0
2010-05-28 11:10:00,42.05,42.1,41.96,42.07,218000.0,25.5488,25.5792,25.4941,25.561,218000.0
2010-05-28 11:20:00,42.07,42.15,41.97,42.14,126100.0,25.561,25.6096,25.5002,25.6035,126100.0
2010-05-28 11:30:00,42.13,42.19,42.09,42.15,101700.0,25.5974,25.6339,25.5731,25.6096,101700.0
2010-05-28 11:40:00,42.14,42.29,42.13,42.27,58200.0,25.6035,25.6946,25.5974,25.6825,58200.0
2010-05-28 11:50:00,42.25,42.27,42.17,42.24,49900.0,25.6703,25.6825,25.6217,25.6643,49900.0
2010-05-28 12:00:00,42.24,42.29,42.11,42.18,106600.0,25.6643,25.6946,25.5853,25.6278,106600.0
2010-05-28 12:10:00,42.19,42.28,42.14,42.24,89700.0,25.6339,25.6886,25.6035,25.6643,89700.0
2010-05-28 12:20:00,42.25,42.28,42.16,42.2,99500.0,25.6703,25.6886,25.6157,25.64,99500.0
2010-05-28 12:30:00,42.19,42.21,41.78,41.82,229800.0,25.6339,25.646,25.3848,25.4091,229800.0
2010-05-28 12:40:00,41.81,41.99,41.7,41.87,348700.0,25.403,25.5124,25.3362,25.4395,348700.0
2010-05-28 12:50:00,41.86,42.03,41.85,41.99,113400.0,25.4334,25.5367,25.4273,25.5124,113400.0
2010-05-28 13:00:00,41.99,42.14,41.95,42.01,151400.0,25.5124,25.6035,25.4881,25.5245,151400.0
2010-05-28 13:10:00,42.0,42.14,41.96,42.14,76700.0,25.5184,25.6035,25.4941,25.6035,76700.0
2010-05-28 13:20:00,42.13,42.15,42.06,42.1,52800.0,25.5974,25.6096,25.5549,25.5792,52800.0
2010-05-28 13:30:00,42.1,42.16,42.02,42.09,106600.0,25.5792,25.6157,25.5306,25.5731,106600.0
2010-05-28 13:40:00,42.09,42.1,41.89,41.95,96600.0,25.5731,25.5792,25.4516,25.4881,96600.0
2010-05-28 13:50:00,41.96,42.02,41.88,41.93,84100.0,25.4941,25.5306,25.4455,25.4759,84100.0
2010-05-28 14:00:00,41.92,41.94,41.79,41.9,114800.0,25.4698,25.482,25.3908,25.4577,114800.0
2010-05-28 14:10:00,41.91,42.0,41.85,41.96,206100.0,25.4638,25.5184,25.4273,25.4941,206100.0
2010-05-28 14:20:00,41.96,42.07,41.93,42.06,83600.0,25.4941,25.561,25.4759,25.5549,83600.0
2010-05-28 14:30:00,42.05,42.19,42.0,42.17,75200.0,25.5488,25.6339,25.5184,25.6217,75200.0
2010-05-28 14:40:00,42.15,42.57,42.12,42.5,342200.0,25.6096,25.8648,25.5914,25.8222,342200.0
2010-05-28 14:50:00,42.49,42.54,42.34,42.41,172500.0,25.8162,25.8465,25.725,25.7675,172500.0
2010-05-28 15:00:00,42.4,42.44,42.29,42.35,124100.0,25.7615,25.7858,25.6946,25.7311,124100.0
2010-05-28 15:10:00,42.36,42.54,42.36,42.48,170400.0,25.7372,25.8465,25.7372,25.8101,170400.0
2010-05-28 15:20:00,42.48,42.57,42.43,42.51,167700.0,25.8101,25.8648,25.7797,25.8283,167700.0
2010-05-28 15:30:00,42.51,42.6,42.49,42.51,125500.0,25.8283,25.883,25.8162,25.8283,125500.0
2010-05-28 15:40:00,42.51,42.58,42.26,42.5,372700.0,25.8283,25.8708,25.6764,25.8222,372700.0
2010-05-28 15:50:00,42.5,42.56,42.2,42.23,548300.0,25.8222,25.8587,25.64,25.6582,548300.0
2010-06-01 09:30:00,41.76,42.19,41.46,41.61,174300.0,25.3726,25.6339,25.1903,25.2815,174300.0
2010-06-01 09:40:00,41.61,41.88,41.5,41.6,226400.0,25.2815,25.4455,25.2147,25.2754,226400.0
2010-06-01 09:50:00,41.6,41.77,41.41,41.42,171700.0,25.2754,25.3787,25.16,25.166,171700.0
2010-06-01 10:00:00,41.42,41.78,41.41,41.64,254200.0,25.166,25.3848,25.16,25.2997,254200.0
2010-06-01 10:10:00,41.65,41.76,41.54,41.71,221000.0,25.3058,25.3726,25.239,25.3422,221000.0
2010-06-01 10:20:00,41.72,41.96,41.61,41.84,318700.0,25.3483,25.4941,25.2815,25.4212,318700.0
2010-06-01 10:30:00,41.84,42.16,41.84,42.1,185100.0,25.4212,25.6157,25.4212,25.5792,185100.0
2010-06-01 10:40:00,42.1,42.18,42.05,42.16,137800.0,25.5792,25.6278,25.5488,25.6157,137800.0
2010-06-01 10:50:00,42.17,42.17,42.01,42.01,87800.0,25.6217,25.6217,25.5245,25.5245,87800.0
2010-06-01 11:00:00,42.02,42.03,41.94,41.95,83200.0,25.5306,25.5367,25.482,25.4881,83200.0
2010-06-01 11:10:00,41.94,41.99,41.84,41.86,73000.0,25.482,25.5124,25.4212,25.4334,73000.0
2010-06-01 11:20:00,41.85,42.0,41.85,41.94,69500.0,25.4273,25.5184,25.4273,25.482,69500.0
2010-06-01 11:30:00,41.94,42.0,41.8,41.88,59500.0,25.482,25.5184,25.3969,25.4455,59500.0
2010-06-01 11:40:00,41.88,41.89,41.63,41.69,84300.0,25.4455,25.4516,25.2936,25.3301,84300.0
2010-06-01 11:50:00,41.68,41.68,41.48,41.52,101000.0,25.324,25.324,25.2025,25.2268,101000.0
2010-06-01 12:00:00,41.52,41.62,41.46,41.47,105500.0,25.2268,25.2876,25.1903,25.1964,105500.0
2010-06-01 12:10:00,41.48,41.55,41.43,41.46,144500.0,25.2025,25.245,25.1721,25.1903,144500.0
2010-06-01 12:20:00,41.47,41.51,41.44,41.49,97500.0,25.1964,25.2207,25.1782,25.2086,97500.0
2010-06-01 12:30:00,41.49,41.54,41.44,41.49,96600.0,25.2086,25.239,25.1782,25.2086,96600.0
2010-06-01 12:40:00,41.49,41.53,41.41,41.47,86400.0,25.2086,25.2329,25.16,25.1964,86400.0
2010-06-01 12:50:00,41.48,41.5,41.34,41.38,88600.0,25.2025,25.2147,25.1174,25.1417,88600.0
2010-06-01 13:00:00,41.39,41.5,41.39,41.43,99300.0,25.1478,25.2147,25.1478,25.1721,99300.0
2010-06-01 13:10:00,41.43,41.69,41.43,41.66,74900.0,25.1721,25.3301,25.1721,25.3119,74900.0
2010-06-01 13:20:00,41.66,41.8,41.65,41.78,77500.0,25.3119,25.3969,25.3058,25.3848,77500.0
2010-06-01 13:30:00,41.79,41.85,41.7,41.79,87900.0,25.3908,25.4273,25.3362,25.3908,87900.0
2010-06-01 13:40:00,41.8,41.81,41.72,41.8,54600.0,25.3969,25.403,25.3483,25.3969,54600.0
2010-06-01 13:50:00,41.8,41.8,41.58,41.59,98600.0,25.3969,25.3969,25.2633,25.2693,98600.0
2010-06-01 14:00:00,41.58,41.58,41.26,41.3,240300.0,25.2633,25.2633,25.0688,25.0931,240300.0
2010-06-01 14:10:00,41.3,41.36,41.17,41.25,251300.0,25.0931,25.1296,25.0141,25.0628,251300.0
2010-06-01 14:20:00,41.24,41.41,41.21,41.36,145900.0,25.0567,25.16,25.0385,25.1296,145900.0
2010-06-01 14:30:00,41.36,41.46,41.35,41.37,121900.0,25.1296,25.1903,25.1235,25.1357,121900.0
2010-06-01 14:40:00,41.36,41.49,41.32,41.41,78900.0,25.1296,25.2086,25.1053,25.16,78900.0
2010-06-01 14:50:00,41.4,41.43,41.24,41.35,122400.0,25.1539,25.1721,25.0567,25.1235,122400.0
2010-06-01 15:00:00,41.36,41.4,41.28,41.28,137800.0,25.1296,25.1539,25.081,25.081,137800.0
2010-06-01 15:10:00,41.28,41.38,41.21,41.22,130400.0,25.081,25.1417,25.0385,25.0445,130400.0
2010-06-01 15:20:00,41.22,41.27,40.99,41.08,313300.0,25.0445,25.0749,24.9048,24.9595,313300.0
2010-06-01 15:30:00,41.08,41.22,41.04,41.14,333900.0,24.9595,25.0445,24.9352,24.9959,333900.0
2010-06-01 15:40:00,41.14,41.17,40.85,40.89,426700.0,24.9959,25.0141,24.8197,24.844,426700.0
2010-06-01 15:50:00,40.89,40.89,40.68,40.7,610800.0,24.844,24.844,24.7164,24.7286,610800.0
2010-06-02 09:30:00,40.97,40.97,39.11,39.13,1627800.0,24.8926,24.8926,23.7625,23.7747,1627800.0
2010-06-02 09:40:00,39.12,39.47,38.9,39.37,980300.0,23.7686,23.9813,23.6349,23.9205,980300.0
2010-06-02 09:50:00,39.37,39.4,39.04,39.18,743300.0,23.9205,23.9387,23.72,23.8051,743300.0
2010-06-02 10:00:00,39.17,39.38,39.01,39.09,910400.0,23.799,23.9266,23.7018,23.7504,910400.0
2010-06-02 10:10:00,39.09,39.35,38.96,39.28,881300.0,23.7504,23.9083,23.6714,23.8658,881300.0
2010-06-02 10:20:00,39.28,39.3,38.6,38.66,987900.0,23.8658,23.878,23.4527,23.4891,987900.0
2010-06-02 10:30:00,38.66,39.08,38.65,39.04,496900.0,23.4891,23.7443,23.483,23.72,496900.0
2010-06-02 10:40:00,39.05,39.1,38.79,38.81,432900.0,23.7261,23.7565,23.5681,23.5803,432900.0
2010-06-02 10:50:00,38.8,38.99,38.75,38.93,268900.0,23.5742,23.6896,23.5438,23.6532,268900.0
2010-06-02 11:00:00,38.92,39.26,38.9,39.24,378000.0,23.6471,23.8537,23.6349,23.8415,378000.0
2010-06-02 11:10:00,39.24,39.57,39.23,39.45,642600.0,23.8415,24.042,23.8354,23.9691,642600.0
2010-06-02 11:20:00,39.44,39.5,39.34,39.47,385900.0,23.963,23.9995,23.9023,23.9813,385900.0
2010-06-02 11:30:00,39.47,39.67,39.39,39.63,305500.0,23.9813,24.1028,23.9327,24.0785,305500.0
2010-06-02 11:40:00,39.64,39.74,39.54,39.63,185200.0,24.0845,24.1453,24.0238,24.0785,185200.0
2010-06-02 11:50:00,39.64,39.75,39.62,39.65,148600.0,24.0845,24.1514,24.0724,24.0906,148600.0
2010-06-02 12:00:00,39.64,39.7,39.57,39.69,161200.0,24.0845,24.121,24.042,24.1149,161200.0
2010-06-02 12:10:00,39.69,39.92,39.67,39.79,374500.0,24.1149,24.2547,24.1028,24.1757,374500.0
2010-06-02 12:20:00,39.79,39.79,39.64,39.64,163200.0,24.1757,24.1757,24.0845,24.0845,163200.0
2010-06-02 12:30:00,39.64,39.66,39.55,39.57,87900.0,24.0845,24.0967,24.0299,24.042,87900.0
2010-06-02 12:40:00,39.56,39.76,39.54,39.75,81000.0,24.0359,24.1575,24.0238,24.1514,81000.0
2010-06-02 12:50:00,39.76,39.76,39.65,39.67,61600.0,24.1575,24.1575,24.0906,24.1028,61600.0
2010-06-02 13:00:00,39.68,39.75,39.64,39.69,100000.0,24.1089,24.1514,24.0845,24.1149,100000.0
2010-06-02 13:10:00,39.69,40.12,39.68,39.76,515900.0,24.1149,24.3762,24.1089,24.1575,515900.0
2010-06-02 13:20:00,39.77,39.86,39.76,39.82,120600.0,24.1635,24.2182,24.1575,24.1939,120600.0
2010-06-02 13:30:00,39.82,39.85,39.79,39.81,86600.0,24.1939,24.2121,24.1757,24.1878,86600.0
2010-06-02 13:40:00,39.8,39.87,39.72,39.72,115000.0,24.1818,24.2243,24.1332,24.1332,115000.0
2010-06-02 13:50:00,39.72,39.75,39.56,39.58,304000.0,24.1332,24.1514,24.0359,24.0481,304000.0
2010-06-02 14:00:00,39.59,39.59,39.46,39.58,154900.0,24.0542,24.0542,23.9752,24.0481,154900.0
2010-06-02 14:10:00,39.58,39.62,39.54,39.55,181100.0,24.0481,24.0724,24.0238,24.0299,181100.0
2010-06-02 14:20:00,39.54,39.65,39.5,39.64,179500.0,24.0238,24.0906,23.9995,24.0845,179500.0
2010-06-02 14:30:00,39.63,39.79,39.61,39.79,133000.0,24.0785,24.1757,24.0663,24.1757,133000.0
2010-06-02 14:40:00,39.78,39.93,39.78,39.88,142500.0,24.1696,24.2607,24.1696,24.2304,142500.0
2010-06-02 14:50:00,39.88,39.98,39.82,39.88,204200.0,24.2304,24.2911,24.1939,24.2304,204200.0
2010-06-02 15:00:00,39.88,40.07,39.84,40.03,282400.0,24.2304,24.3458,24.2061,24.3215,282400.0
2010-06-02 15:10:00,40.04,40.12,40.02,40.04,153500.0,24.3276,24.3762,24.3154,24.3276,153500.0
2010-06-02 15:20:00,40.05,40.15,40.04,40.14,186300.0,24.3337,24.3944,24.3276,24.3883,186300.0
2010-06-02 15:30:00,40.14,40.19,39.97,40.05,464700.0,24.3883,24.4187,24.285,24.3337,464700.0
2010-06-02 15:40:00,40.05,40.08,39.97,40.03,380900.0,24.3337,24.3519,24.285,24.3215,380900.0
2010-06-02 15:50:00,40.03,40.2,40.03,40.19,528900.0,24.3215,24.4248,24.3215,24.4187,528900.0
2010-06-03 09:30:00,40.45,40.78,40.19,40.57,455500.0,24.5767,24.7772,24.4187,24.6496,455500.0
2010-06-03 09:40:00,40.56,40.57,39.93,40.22,361600.0,24.6435,24.6496,24.2607,24.4369,361600.0
2010-06-03 09:50:00,40.24,40.43,40.13,40.43,137800.0,24.4491,24.5645,24.3823,24.5645,137800.0
2010-06-03 10:00:00,40.41,40.49,40.28,40.44,217900.0,24.5524,24.601,24.4734,24.5706,217900.0
2010-06-03 10:10:00,40.45,40.5,40.19,40.27,209300.0,24.5767,24.6071,24.4187,24.4673,209300.0
2010-06-03 10:20:00,40.26,40.29,40.03,40.06,266400.0,24.4612,24.4795,24.3215,24.3397,266400.0
2010-06-03 10:30:00,40.06,40.14,39.91,39.95,187000.0,24.3397,24.3883,24.2486,24.2729,187000.0
2010-06-03 10:40:00,39.96,40.12,39.94,40.02,204800.0,24.279,24.3762,24.2668,24.3154,204800.0
2010-06-03 10:50:00,40.03,40.16,40.03,40.09,119600.0,24.3215,24.4005,24.3215,24.358,119600.0
2010-06-03 11:00:00,40.09,40.24,40.08,40.18,82100.0,24.358,24.4491,24.3519,24.4126,82100.0
2010-06-03 11:10:00,40.19,40.22,40.14,40.14,131900.0,24.4187,24.4369,24.3883,24.3883,131900.0
2010-06-03 11:20:00,40.15,40.17,39.97,39.98,137600.0,24.3944,24.4066,24.285,24.2911,137600.0
2010-06-03 11:30:00,40.0,40.0,39.91,39.97,214900.0,24.3033,24.3033,24.2486,24.285,214900.0
2010-06-03 11:40:00,39.97,39.98,39.77,39.88,220900.0,24.285,24.2911,24.1635,24.2304,220900.0
2010-06-03 11:50:00,39.88,39.89,39.8,39.84,101700.0,24.2304,24.2364,24.1818,24.2061,101700.0
2010-06-03 12:00:00,39.85,39.86,39.64,39.67,136400.0,24.2121,24.2182,24.0845,24.1028,136400.0
2010-06-03 12:10:00,39.68,39.75,39.62,39.66,120500.0,24.1089,24.1514,24.0724,24.0967,120500.0
2010-06-03 12:20:00,39.67,39.7,39.56,39.67,116400.0,24.1028,24.121,24.0359,24.1028,116400.0
2010-06-03 12:30:00,39.67,39.71,39.58,39.69,150200.0,24.1028,24.1271,24.0481,24.1149,150200.0
2010-06-03 12:40:00,39.68,39.78,39.65,39.67,58900.0,24.1089,24.1696,24.0906,24.1028,58900.0
2010-06-03 12:50:00,39.67,39.77,39.65,39.76,70300.0,24.1028,24.1635,24.0906,24.1575,70300.0
2010-06-03 13:00:00,39.76,39.89,39.76,39.88,49900.0,24.1575,24.2364,24.1575,24.2304,49900.0
2010-06-03 13:10:00,39.88,39.92,39.83,39.85,45700.0,24.2304,24.2547,24.2,24.2121,45700.0
2010-06-03 13:20:00,39.84,39.85,39.73,39.77,49900.0,24.2061,24.2121,24.1392,24.1635,49900.0
2010-06-03 13:30:00,39.78,39.84,39.74,39.84,60300.0,24.1696,24.2061,24.1453,24.2061,60300.0
2010-06-03 13:40:00,39.84,39.91,39.84,39.86,74200.0,24.2061,24.2486,24.2061,24.2182,74200.0
2010-06-03 13:50:00,39.87,39.93,39.83,39.89,115500.0,24.2243,24.2607,24.2,24.2364,115500.0
2010-06-03 14:00:00,39.9,39.95,39.85,39.94,84300.0,24.2425,24.2729,24.2121,24.2668,84300.0
2010-06-03 14:10:00,39.93,40.01,39.89,39.98,89900.0,24.2607,24.3094,24.2364,24.2911,89900.0
2010-06-03 14:20:00,39.98,40.04,39.94,39.96,94100.0,24.2911,24.3276,24.2668,24.279,94100.0
2010-06-03 14:30:00,39.94,40.02,39.94,40.01,137100.0,24.2668,24.3154,24.2668,24.3094,137100.0
2010-06-03 14:40:00,40.02,40.04,39.99,40.0,128400.0,24.3154,24.3276,24.2972,24.3033,128400.0
2010-06-03 14:50:00,39.99,40.09,39.99,40.05,87300.0,24.2972,24.358,24.2972,24.3337,87300.0
2010-06-03 15:00:00,40.05,40.16,40.05,40.06,150200.0,24.3337,24.4005,24.3337,24.3397,150200.0
2010-06-03 15:10:00,40.05,40.06,39.95,39.99,120300.0,24.3337,24.3397,24.2729,24.2972,120300.0
2010-06-03 15:20:00,39.98,40.23,39.96,40.21,155400.0,24.2911,24.443,24.279,24.4309,155400.0
2010-06-03 15:30:00,40.21,40.25,40.08,40.22,225400.0,24.4309,24.4552,24.3519,24.4369,225400.0
2010-06-03 15:40:00,40.23,40.31,40.15,40.15,319400.0,24.443,24.4916,24.3944,24.3944,319400.0
2010-06-03 15:50:00,40.15,40.29,40.1,40.27,507500.0,24.3944,24.4795,24.364,24.4673,507500.0
2010-06-04 09:30:00,39.36,39.59,39.25,39.37,230700.0,23.9144,24.0542,23.8476,23.9205,230700.0
2010-06-04 09:40:00,39.38,39.59,39.33,39.58,300700.0,23.9266,24.0542,23.8962,24.0481,300700.0
2010-06-04 09:50:00,39.58,39.59,39.27,39.27,256600.0,24.0481,24.0542,23.8597,23.8597,256600.0
2010-06-04 10:00:00,39.27,39.41,39.25,39.4,171000.0,23.8597,23.9448,23.8476,23.9387,171000.0
2010-06-04 10:10:00,39.4,39.57,39.35,39.56,155400.0,23.9387,24.042,23.9083,24.0359,155400.0
2010-06-04 10:20:00,39.56,39.56,39.35,39.38,180000.0,24.0359,24.0359,23.9083,23.9266,180000.0
2010-06-04 10:30:00,39.38,39.57,39.34,39.54,200300.0,23.9266,24.042,23.9023,24.0238,200300.0
2010-06-04 10:40:00,39.53,39.59,39.43,39.43,181800.0,24.0177,24.0542,23.957,23.957,181800.0
2010-06-04 10:50:00,39.44,39.44,39.25,39.27,134900.0,23.963,23.963,23.8476,23.8597,134900.0
2010-06-04 11:00:00,39.27,39.33,39.24,39.27,101300.0,23.8597,23.8962,23.8415,23.8597,101300.0
2010-06-04 11:10:00,39.28,39.3,39.11,39.11,162000.0,23.8658,23.878,23.7625,23.7625,162000.0
2010-06-04 11:20:00,39.11,39.19,39.07,39.12,173000.0,23.7625,23.8111,23.7382,23.7686,173000.0
2010-06-04 11:30:00,39.12,39.27,39.1,39.22,147500.0,23.7686,23.8597,23.7565,23.8294,147500.0
2010-06-04 11:40:00,39.21,39.26,39.09,39.25,166500.0,23.8233,23.8537,23.7504,23.8476,166500.0
2010-06-04 11:50:00,39.26,39.26,39.15,39.16,78400.0,23.8537,23.8537,23.7868,23.7929,78400.0
2010-06-04 12:00:00,39.17,39.17,38.87,38.96,254200.0,23.799,23.799,23.6167,23.6714,254200.0
2010-06-04 12:10:00,38.96,39.06,38.96,39.0,83600.0,23.6714,23.7322,23.6714,23.6957,83600.0
2010-06-04 12:20:00,38.99,39.06,38.98,39.01,68500.0,23.6896,23.7322,23.6835,23.7018,68500.0
2010-06-04 12:30:00,39.01,39.05,38.88,38.89,103800.0,23.7018,23.7261,23.6228,23.6289,103800.0
2010-06-04 12:40:00,38.88,38.94,38.83,38.94,63900.0,23.6228,23.6592,23.5924,23.6592,63900.0
2010-06-04 12:50:00,38.93,39.08,38.93,38.95,98800.0,23.6532,23.7443,23.6532,23.6653,98800.0
2010-06-04 13:00:00,38.96,39.11,38.91,39.1,122500.0,23.6714,23.7625,23.641,23.7565,122500.0
2010-06-04 13:10:00,39.09,39.13,38.91,38.96,98600.0,23.7504,23.7747,23.641,23.6714,98600.0
2010-06-04 13:20:00,38.95,38.98,38.84,38.92,101800.0,23.6653,23.6835,23.5985,23.6471,101800.0
2010-06-04 13:30:00,38.9,38.96,38.87,38.89,96700.0,23.6349,23.6714,23.6167,23.6289,96700.0
2010-06-04 13:40:00,38.87,38.97,38.83,38.94,100000.0,23.6167,23.6775,23.5924,23.6592,100000.0
2010-06-04 13:50:00,38.96,38.98,38.76,38.78,121100.0,23.6714,23.6835,23.5499,23.562,121100.0
2010-06-04 14:00:00,38.78,38.89,38.72,38.72,122700.0,23.562,23.6289,23.5256,23.5256,122700.0
2010-06-04 14:10:00,38.72,38.81,38.71,38.75,106900.0,23.5256,23.5803,23.5195,23.5438,106900.0
2010-06-04 14:20:00,38.76,38.88,38.7,38.74,150800.0,23.5499,23.6228,23.5134,23.5377,150800.0
2010-06-04 14:30:00,38.74,38.85,38.72,38.8,187400.0,23.5377,23.6046,23.5256,23.5742,187400.0
2010-06-04 14:40:00,38.8,38.87,38.71,38.72,328600.0,23.5742,23.6167,23.5195,23.5256,328600.0
2010-06-04 14:50:00,38.72,38.83,38.63,38.79,317900.0,23.5256,23.5924,23.4709,23.5681,317900.0
2010-06-04 15:00:00,38.79,39.0,38.78,38.99,469400.0,23.5681,23.6957,23.562,23.6896,469400.0
2010-06-04 15:10:00,39.0,39.14,38.96,39.1,302600.0,23.6957,23.7808,23.6714,23.7565,302600.0
2010-06-04 15:20:00,39.1,39.15,38.99,39.03,418200.0,23.7565,23.7868,23.6896,23.7139,418200.0
2010-06-04 15:30:00,39.04,39.09,38.96,39.0,290300.0,23.72,23.7504,23.6714,23.6957,290300.0
2010-06-04 15:40:00,39.0,39.0,38.7,38.96,633400.0,23.6957,23.6957,23.5134,23.6714,633400.0
2010-06-04 15:50:00,38.96,38.98,38.74,38.85,753900.0,23.6714,23.6835,23.5377,23.6046,753900.0
2010-06-07 09:30:00,39.04,39.35,39.03,39.06,236400.0,23.72,23.9083,23.7139,23.7322,236400.0
2010-06-07 09:40:00,39.06,39.2,38.79,39.18,214900.0,23.7322,23.8172,23.5681,23.8051,214900.0
2010-06-07 09:50:00,39.18,39.64,39.15,39.49,281900.0,23.8051,24.0845,23.7868,23.9934,281900.0
2010-06-07 10:00:00,39.5,39.79,39.45,39.73,191600.0,23.9995,24.1757,23.9691,24.1392,191600.0
2010-06-07 10:10:00,39.72,39.76,39.56,39.57,141800.0,24.1332,24.1575,24.0359,24.042,141800.0
2010-06-07 10:20:00,39.57,39.59,39.46,39.5,167600.0,24.042,24.0542,23.9752,23.9995,167600.0
2010-06-07 10:30:00,39.5,39.51,39.17,39.2,200100.0,23.9995,24.0056,23.799,23.8172,200100.0
2010-06-07 10:40:00,39.21,39.24,38.96,38.99,227400.0,23.8233,23.8415,23.6714,23.6896,227400.0
2010-06-07 10:50:00,38.98,39.05,38.75,38.75,126600.0,23.6835,23.7261,23.5438,23.5438,126600.0
2010-06-07 11:00:00,38.75,38.86,38.72,38.81,169600.0,23.5438,23.6106,23.5256,23.5803,169600.0
2010-06-07 11:10:00,38.81,38.83,38.52,38.57,181900.0,23.5803,23.5924,23.4041,23.4344,181900.0
2010-06-07 11:20:00,38.59,38.77,38.56,38.72,134100.0,23.4466,23.556,23.4284,23.5256,134100.0
2010-06-07 11:30:00,38.71,38.76,38.66,38.68,145500.0,23.5195,23.5499,23.4891,23.5013,145500.0
2010-06-07 11:40:00,38.68,38.78,38.64,38.68,210100.0,23.5013,23.562,23.477,23.5013,210100.0
2010-06-07 11:50:00,38.68,38.71,38.56,38.66,226800.0,23.5013,23.5195,23.4284,23.4891,226800.0
2010-06-07 12:00:00,38.66,38.74,38.61,38.68,269700.0,23.4891,23.5377,23.4587,23.5013,269700.0
2010-06-07 12:10:00,38.67,38.72,38.61,38.67,158600.0,23.4952,23.5256,23.4587,23.4952,158600.0
2010-06-07 12:20:00,38.67,38.7,38.6,38.61,58700.0,23.4952,23.5134,23.4527,23.4587,58700.0
2010-06-07 12:30:00,38.6,38.69,38.59,38.65,47300.0,23.4527,23.5073,23.4466,23.483,47300.0
2010-06-07 12:40:00,38.64,38.72,38.62,38.65,87000.0,23.477,23.5256,23.4648,23.483,87000.0
2010-06-07 12:50:00,38.65,38.73,38.65,38.66,114600.0,23.483,23.5316,23.483,23.4891,114600.0
2010-06-07 13:00:00,38.66,38.67,38.55,38.62,75600.0,23.4891,23.4952,23.4223,23.4648,75600.0
2010-06-07 13:10:00,38.62,38.68,38.55,38.64,72600.0,23.4648,23.5013,23.4223,23.477,72600.0
2010-06-07 13:20:00,38.65,38.7,38.64,38.69,93300.0,23.483,23.5134,23.477,23.5073,93300.0
2010-06-07 13:30:00,38.69,38.72,38.59,38.61,134600.0,23.5073,23.5256,23.4466,23.4587,134600.0
2010-06-07 13:40:00,38.61,38.65,38.44,38.47,82100.0,23.4587,23.483,23.3554,23.3737,82100.0
2010-06-07 13:50:00,38.48,38.49,38.34,38.41,191300.0,23.3798,23.3858,23.2947,23.3372,191300.0
2010-06-07 14:00:00,38.41,38.52,38.37,38.45,154400.0,23.3372,23.4041,23.3129,23.3615,154400.0
2010-06-07 14:10:00,38.45,38.5,38.35,38.39,126000.0,23.3615,23.3919,23.3008,23.3251,126000.0
2010-06-07 14:20:00,38.4,38.49,38.37,38.48,110200.0,23.3311,23.3858,23.3129,23.3798,110200.0
2010-06-07 14:30:00,38.48,38.52,38.32,38.33,166300.0,23.3798,23.4041,23.2825,23.2886,166300.0
2010-06-07 14:40:00,38.33,38.35,38.21,38.24,230800.0,23.2886,23.3008,23.2157,23.2339,230800.0
2010-06-07 14:50:00,38.24,38.33,38.23,38.29,255000.0,23.2339,23.2886,23.2279,23.2643,255000.0
2010-06-07 15:00:00,38.29,38.44,38.26,38.38,194700.0,23.2643,23.3554,23.2461,23.319,194700.0
2010-06-07 15:10:00,38.39,38.41,38.09,38.12,235700.0,23.3251,23.3372,23.1428,23.161,235700.0
2010-06-07 15:20:00,38.12,38.14,37.98,37.98,356400.0,23.161,23.1732,23.076,23.076,356400.0
2010-06-07 15:30:00,37.98,38.09,37.95,38.05,426800.0,23.076,23.1428,23.0577,23.1185,426800.0
2010-06-07 15:40:00,38.05,38.07,37.85,37.94,483200.0,23.1185,23.1306,22.997,23.0517,483200.0
2010-06-07 15:50:00,37.94,38.03,37.81,37.85,846000.0,23.0517,23.1063,22.9727,22.997,846000.0
2010-06-08 09:30:00,37.9,38.26,37.62,38.1,286500.0,23.0274,23.2461,22.8572,23.1489,286500.0
2010-06-08 09:40:00,38.11,38.25,37.97,38.05,198600.0,23.1549,23.24,23.0699,23.1185,198600.0
2010-06-08 09:50:00,38.04,38.07,37.61,37.69,262300.0,23.1124,23.1306,22.8512,22.8998,262300.0
2010-06-08 10:00:00,37.69,37.88,37.63,37.88,246600.0,22.8998,23.0152,22.8633,23.0152,246600.0
2010-06-08 10:10:00,37.88,37.9,37.65,37.67,247900.0,23.0152,23.0274,22.8755,22.8876,247900.0
2010-06-08 10:20:00,37.67,37.72,37.54,37.65,232400.0,22.8876,22.918,22.8086,22.8755,232400.0
2010-06-08 10:30:00,37.66,37.85,37.63,37.78,231400.0,22.8815,22.997,22.8633,22.9544,231400.0
2010-06-08 10:40:00,37.76,37.77,37.39,37.55,317200.0,22.9423,22.9484,22.7175,22.8147,317200.0
2010-06-08 10:50:00,37.55,37.79,37.48,37.72,225100.0,22.8147,22.9605,22.7722,22.918,225100.0
2010-06-08 11:00:00,37.72,37.79,37.56,37.63,172500.0,22.918,22.9605,22.8208,22.8633,172500.0
2010-06-08 11:10:00,37.64,37.73,37.42,37.73,305800.0,22.8694,22.9241,22.7357,22.9241,305800.0
2010-06-08 11:20:00,37.73,38.05,37.73,37.85,265700.0,22.9241,23.1185,22.9241,22.997,265700.0
2010-06-08 11:30:00,37.85,38.09,37.82,38.04,338200.0,22.997,23.1428,22.9787,23.1124,338200.0
2010-06-08 11:40:00,38.05,38.18,37.97,38.17,125700.0,23.1185,23.1975,23.0699,23.1914,125700.0
2010-06-08 11:50:00,38.16,38.32,38.12,38.2,210400.0,23.1853,23.2825,23.161,23.2096,210400.0
2010-06-08 12:00:00,38.2,38.29,38.11,38.14,166100.0,23.2096,23.2643,23.1549,23.1732,166100.0
2010-06-08 12:10:00,38.14,38.23,38.06,38.22,171300.0,23.1732,23.2279,23.1246,23.2218,171300.0
2010-06-08 12:20:00,38.22,38.32,38.13,38.19,159700.0,23.2218,23.2825,23.1671,23.2036,159700.0
2010-06-08 12:30:00,38.18,38.26,38.14,38.26,85400.0,23.1975,23.2461,23.1732,23.2461,85400.0
2010-06-08 12:40:00,38.26,38.42,38.24,38.27,168300.0,23.2461,23.3433,23.2339,23.2522,168300.0
2010-06-08 12:50:00,38.27,38.58,38.27,38.57,153400.0,23.2522,23.4405,23.2522,23.4344,153400.0
2010-06-08 13:00:00,38.56,38.63,38.45,38.49,188800.0,23.4284,23.4709,23.3615,23.3858,188800.0
2010-06-08 13:10:00,38.49,38.49,38.35,38.38,129900.0,23.3858,23.3858,23.3008,23.319,129900.0
2010-06-08 13:20:00,38.39,38.41,38.32,38.36,77200.0,23.3251,23.3372,23.2825,23.3068,77200.0
2010-06-08 13:30:00,38.36,38.4,38.1,38.17,142600.0,23.3068,23.3311,23.1489,23.1914,142600.0
2010-06-08 13:40:00,38.18,38.18,37.97,37.99,90100.0,23.1975,23.1975,23.0699,23.082,90100.0
2010-06-08 13:50:00,37.99,38.13,37.95,38.13,103400.0,23.082,23.1671,23.0577,23.1671,103400.0
2010-06-08 14:00:00,38.13,38.33,38.13,38.2,152000.0,23.1671,23.2886,23.1671,23.2096,152000.0
2010-06-08 14:10:00,38.19,38.32,38.14,38.32,140400.0,23.2036,23.2825,23.1732,23.2825,140400.0
2010-06-08 14:20:00,38.33,38.53,38.32,38.43,154400.0,23.2886,23.4101,23.2825,23.3494,154400.0
2010-06-08 14:30:00,38.44,38.58,38.4,38.48,130000.0,23.3554,23.4405,23.3311,23.3798,130000.0
2010-06-08 14:40:00,38.46,38.55,38.43,38.5,117300.0,23.3676,23.4223,23.3494,23.3919,117300.0
2010-06-08 14:50:00,38.51,38.51,38.34,38.34,156700.0,23.398,23.398,23.2947,23.2947,156700.0
2010-06-08 15:00:00,38.34,38.45,38.28,38.42,142800.0,23.2947,23.3615,23.2582,23.3433,142800.0
2010-06-08 15:10:00,38.41,38.44,38.24,38.29,142400.0,23.3372,23.3554,23.2339,23.2643,142400.0
2010-06-08 15:20:00,38.3,38.58,38.29,38.58,198600.0,23.2704,23.4405,23.2643,23.4405,198600.0
2010-06-08 15:30:00,38.56,38.72,38.51,38.72,306400.0,23.4284,23.5256,23.398,23.5256,306400.0
2010-06-08 15:40:00,38.73,38.73,38.61,38.63,505000.0,23.5316,23.5316,23.4587,23.4709,505000.0
2010-06-08 15:50:00,38.63,38.8,38.59,38.73,622100.0,23.4709,23.5742,23.4466,23.5316,622100.0
2010-06-09 09:30:00,38.96,39.65,38.96,39.38,434100.0,23.6714,24.0906,23.6714,23.9266,434100.0
2010-06-09 09:40:00,39.37,39.57,39.35,39.5,205800.0,23.9205,24.042,23.9083,23.9995,205800.0
2010-06-09 09:50:00,39.49,39.56,39.35,39.53,299900.0,23.9934,24.0359,23.9083,24.0177,299900.0
2010-06-09 10:00:00,39.53,39.61,39.28,39.31,203200.0,24.0177,24.0663,23.8658,23.884,203200.0
2010-06-09 10:10:00,39.31,39.37,39.16,39.35,351500.0,23.884,23.9205,23.7929,23.9083,351500.0
2010-06-09 10:20:00,39.35,39.47,39.35,39.42,106200.0,23.9083,23.9813,23.9083,23.9509,106200.0
2010-06-09 10:30:00,39.41,39.48,39.2,39.23,149900.0,23.9448,23.9873,23.8172,23.8354,149900.0
2010-06-09 10:40:00,39.21,39.38,39.13,39.37,99400.0,23.8233,23.9266,23.7747,23.9205,99400.0
2010-06-09 10:50:00,39.37,39.43,39.32,39.43,66200.0,23.9205,23.957,23.8901,23.957,66200.0
2010-06-09 11:00:00,39.44,39.7,39.44,39.65,150300.0,23.963,24.121,23.963,24.0906,150300.0
2010-06-09 11:10:00,39.66,39.7,39.57,39.62,99400.0,24.0967,24.121,24.042,24.0724,99400.0
2010-06-09 11:20:00,39.61,39.83,39.6,39.8,166300.0,24.0663,24.2,24.0602,24.1818,166300.0
2010-06-09 11:30:00,39.8,39.8,39.67,39.7,103600.0,24.1818,24.1818,24.1028,24.121,103600.0
2010-06-09 11:40:00,39.71,39.81,39.67,39.7,68700.0,24.1271,24.1878,24.1028,24.121,68700.0
2010-06-09 11:50:00,39.71,39.71,39.63,39.64,74800.0,24.1271,24.1271,24.0785,24.0845,74800.0
2010-06-09 12:00:00,39.64,39.7,39.64,39.68,70900.0,24.0845,24.121,24.0845,24.1089,70900.0
2010-06-09 12:10:00,39.68,39.71,39.66,39.71,44600.0,24.1089,24.1271,24.0967,24.1271,44600.0
2010-06-09 12:20:00,39.7,39.82,39.69,39.77,73900.0,24.121,24.1939,24.1149,24.1635,73900.0
2010-06-09 12:30:00,39.77,39.8,39.69,39.73,92800.0,24.1635,24.1818,24.1149,24.1392,92800.0
2010-06-09 12:40:00,39.73,39.79,39.69,39.79,73700.0,24.1392,24.1757,24.1149,24.1757,73700.0
2010-06-09 12:50:00,39.79,39.79,39.66,39.66,61600.0,24.1757,24.1757,24.0967,24.0967,61600.0
2010-06-09 13:00:00,39.67,39.69,39.61,39.63,85400.0,24.1028,24.1149,24.0663,24.0785,85400.0
2010-06-09 13:10:00,39.64,39.76,39.63,39.75,60000.0,24.0845,24.1575,24.0785,24.1514,60000.0
2010-06-09 13:20:00,39.75,39.76,39.65,39.65,70400.0,24.1514,24.1575,24.0906,24.0906,70400.0
2010-06-09 13:30:00,39.65,39.7,39.58,39.58,78900.0,24.0906,24.121,24.0481,24.0481,78900.0
2010-06-09 13:40:00,39.57,39.62,39.53,39.56,104200.0,24.042,24.0724,24.0177,24.0359,104200.0
2010-06-09 13:50:00,39.56,39.67,39.55,39.67,97900.0,24.0359,24.1028,24.0299,24.1028,97900.0
2010-06-09 14:00:00,39.68,39.69,39.45,39.49,198600.0,24.1089,24.1149,23.9691,23.9934,198600.0
2010-06-09 14:10:00,39.49,39.7,39.47,39.67,179000.0,23.9934,24.121,23.9813,24.1028,179000.0
2010-06-09 14:20:00,39.67,39.71,39.54,39.7,132300.0,24.1028,24.1271,24.0238,24.121,132300.0
2010-06-09 14:30:00,39.7,39.76,39.66,39.7,109600.0,24.121,24.1575,24.0967,24.121,109600.0
2010-06-09 14:40:00,39.7,39.7,39.49,39.53,90500.0,24.121,24.121,23.9934,24.0177,90500.0
2010-06-09 14:50:00,39.53,39.55,39.25,39.25,87200.0,24.0177,24.0299,23.8476,23.8476,87200.0
2010-06-09 15:00:00,39.25,39.4,39.21,39.37,122900.0,23.8476,23.9387,23.8233,23.9205,122900.0
2010-06-09 15:10:00,39.37,39.38,39.0,39.06,155500.0,23.9205,23.9266,23.6957,23.7322,155500.0
2010-06-09 15:20:00,39.05,39.24,38.98,39.17,205700.0,23.7261,23.8415,23.6835,23.799,205700.0
2010-06-09 15:30:00,39.18,39.23,38.93,38.95,320500.0,23.8051,23.8354,23.6532,23.6653,320500.0
2010-06-09 15:40:00,38.95,39.04,38.82,38.88,315200.0,23.6653,23.72,23.5863,23.6228,315200.0
2010-06-09 15:50:00,38.89,39.05,38.82,39.04,551400.0,23.6289,23.7261,23.5863,23.72,551400.0
2010-06-10 09:30:00,39.74,40.0,39.63,39.83,301400.0,24.1453,24.3033,24.0785,24.2,301400.0
2010-06-10 09:40:00,39.82,39.9,39.61,39.86,216300.0,24.1939,24.2425,24.0663,24.2182,216300.0
2010-06-10 09:50:00,39.87,40.28,39.87,40.12,280100.0,24.2243,24.4734,24.2243,24.3762,280100.0
2010-06-10 10:00:00,40.11,40.23,40.01,40.08,140900.0,24.3701,24.443,24.3094,24.3519,140900.0
2010-06-10 10:10:00,40.08,40.14,40.01,40.01,144600.0,24.3519,24.3883,24.3094,24.3094,144600.0
2010-06-10 10:20:00,40.01,40.01,39.78,39.92,176200.0,24.3094,24.3094,24.1696,24.2547,176200.0
2010-06-10 10:30:00,39.92,40.01,39.9,39.98,161600.0,24.2547,24.3094,24.2425,24.2911,161600.0
2010-06-10 10:40:00,39.98,40.1,39.96,40.1,167600.0,24.2911,24.364,24.279,24.364,167600.0
2010-06-10 10:50:00,40.1,40.12,40.0,40.04,164000.0,24.364,24.3762,24.3033,24.3276,164000.0
2010-06-10 11:00:00,40.03,40.21,40.03,40.2,119900.0,24.3215,24.4309,24.3215,24.4248,119900.0
2010-06-10 11:10:00,40.2,40.28,40.19,40.26,76400.0,24.4248,24.4734,24.4187,24.4612,76400.0
2010-06-10 11:20:00,40.23,40.33,40.22,40.24,109600.0,24.443,24.5038,24.4369,24.4491,109600.0
2010-06-10 11:30:00,40.23,40.25,40.1,40.19,83600.0,24.443,24.4552,24.364,24.4187,83600.0
2010-06-10 11:40:00,40.19,40.19,40.0,40.03,86500.0,24.4187,24.4187,24.3033,24.3215,86500.0
2010-06-10 11:50:00,40.03,40.16,40.01,40.15,85700.0,24.3215,24.4005,24.3094,24.3944,85700.0
2010-06-10 12:00:00,40.15,40.16,39.84,39.88,100400.0,24.3944,24.4005,24.2061,24.2304,100400.0
2010-06-10 12:10:00,39.88,39.93,39.8,39.8,38800.0,24.2304,24.2607,24.1818,24.1818,38800.0
2010-06-10 12:20:00,39.79,39.91,39.79,39.87,86900.0,24.1757,24.2486,24.1757,24.2243,86900.0
2010-06-10 12:30:00,39.86,39.93,39.77,39.85,51400.0,24.2182,24.2607,24.1635,24.2121,51400.0
2010-06-10 12:40:00,39.84,39.84,39.62,39.7,74000.0,24.2061,24.2061,24.0724,24.121,74000.0
2010-06-10 12:50:00,39.69,39.79,39.69,39.77,38800.0,24.1149,24.1757,24.1149,24.1635,38800.0
2010-06-10 13:00:00,39.78,39.78,39.62,39.69,63800.0,24.1696,24.1696,24.0724,24.1149,63800.0
2010-06-10 13:10:00,39.69,39.81,39.66,39.7,77500.0,24.1149,24.1878,24.0967,24.121,77500.0
2010-06-10 13:20:00,39.71,39.85,39.69,39.81,76000.0,24.1271,24.2121,24.1149,24.1878,76000.0
2010-06-10 13:30:00,39.82,39.9,39.82,39.9,55100.0,24.1939,24.2425,24.1939,24.2425,55100.0
2010-06-10 13:40:00,39.9,40.0,39.83,40.0,65700.0,24.2425,24.3033,24.2,24.3033,65700.0
2010-06-10 13:50:00,40.0,40.0,39.9,39.95,53900.0,24.3033,24.3033,24.2425,24.2729,53900.0
2010-06-10 14:00:00,39.95,39.95,39.8,39.84,37300.0,24.2729,24.2729,24.1818,24.2061,37300.0
2010-06-10 14:10:00,39.85,39.93,39.81,39.88,64800.0,24.2121,24.2607,24.1878,24.2304,64800.0
2010-06-10 14:20:00,39.89,39.97,39.89,39.92,37100.0,24.2364,24.285,24.2364,24.2547,37100.0
2010-06-10 14:30:00,39.93,40.02,39.92,39.98,142600.0,24.2607,24.3154,24.2547,24.2911,142600.0
2010-06-10 14:40:00,39.99,40.14,39.99,40.09,125500.0,24.2972,24.3883,24.2972,24.358,125500.0
2010-06-10 14:50:00,40.08,40.1,40.0,40.02,108900.0,24.3519,24.364,24.3033,24.3154,108900.0
2010-06-10 15:00:00,40.02,40.12,39.95,40.06,154900.0,24.3154,24.3762,24.2729,24.3397,154900.0
2010-06-10 15:10:00,40.06,40.26,40.04,40.26,194600.0,24.3397,24.4612,24.3276,24.4612,194600.0
2010-06-10 15:20:00,40.25,40.3,40.16,40.18,124300.0,24.4552,24.4856,24.4005,24.4126,124300.0
2010-06-10 15:30:00,40.19,40.25,40.1,40.1,197400.0,24.4187,24.4552,24.364,24.364,197400.0
2010-06-10 15:40:00,40.1,40.16,40.06,40.15,225400.0,24.364,24.4005,24.3397,24.3944,225400.0
2010-06-10 15:50:00,40.15,40.27,40.13,40.22,366600.0,24.3944,24.4673,24.3823,24.4369,366600.0
2010-06-11 09:30:00,39.61,40.49,39.61,40.4,540200.0,24.0663,24.601,24.0663,24.5463,540200.0
2010-06-11 09:40:00,40.4,41.1,40.37,40.78,583800.0,24.5463,24.9716,24.5281,24.7772,583800.0
2010-06-11 09:50:00,40.76,41.14,40.75,41.07,350400.0,24.765,24.9959,24.759,24.9534,350400.0
2010-06-11 10:00:00,41.08,41.13,40.75,40.98,414500.0,24.9595,24.9898,24.759,24.8987,414500.0
2010-06-11 10:10:00,40.97,41.33,40.93,41.14,314300.0,24.8926,25.1114,24.8683,24.9959,314300.0
2010-06-11 10:20:00,41.14,41.15,40.96,41.08,125900.0,24.9959,25.002,24.8866,24.9595,125900.0
2010-06-11 10:30:00,41.08,41.2,40.98,41.0,135200.0,24.9595,25.0324,24.8987,24.9109,135200.0
2010-06-11 10:40:00,41.0,41.01,40.89,40.94,63400.0,24.9109,24.9169,24.844,24.8744,63400.0
2010-06-11 10:50:00,40.94,40.95,40.7,40.75,70000.0,24.8744,24.8805,24.7286,24.759,70000.0
2010-06-11 11:00:00,40.76,40.76,40.53,40.59,104400.0,24.765,24.765,24.6253,24.6618,104400.0
2010-06-11 11:10:00,40.6,40.67,40.47,40.67,135700.0,24.6678,24.7104,24.5888,24.7104,135700.0
2010-06-11 11:20:00,40.67,40.71,40.58,40.58,75400.0,24.7104,24.7347,24.6557,24.6557,75400.0
2010-06-11 11:30:00,40.58,40.63,40.53,40.55,141100.0,24.6557,24.6861,24.6253,24.6374,141100.0
2010-06-11 11:40:00,40.55,40.59,40.51,40.54,48400.0,24.6374,24.6618,24.6131,24.6314,48400.0
2010-06-11 11:50:00,40.54,40.83,40.54,40.75,112100.0,24.6314,24.8076,24.6314,24.759,112100.0
2010-06-11 12:00:00,40.75,40.78,40.72,40.74,45900.0,24.759,24.7772,24.7407,24.7529,45900.0
2010-06-11 12:10:00,40.74,40.77,40.65,40.75,58300.0,24.7529,24.7711,24.6982,24.759,58300.0
2010-06-11 12:20:00,40.75,40.75,40.56,40.71,111800.0,24.759,24.759,24.6435,24.7347,111800.0
2010-06-11 12:30:00,40.72,40.72,40.59,40.65,46400.0,24.7407,24.7407,24.6618,24.6982,46400.0
2010-06-11 12:40:00,40.66,40.76,40.65,40.75,77300.0,24.7043,24.765,24.6982,24.759,77300.0
2010-06-11 12:50:00,40.75,40.76,40.69,40.72,71500.0,24.759,24.765,24.7225,24.7407,71500.0
2010-06-11 13:00:00,40.72,40.86,40.71,40.86,77000.0,24.7407,24.8258,24.7347,24.8258,77000.0
2010-06-11 13:10:00,40.85,40.89,40.79,40.83,85600.0,24.8197,24.844,24.7833,24.8076,85600.0
2010-06-11 13:20:00,40.83,40.89,40.79,40.89,89400.0,24.8076,24.844,24.7833,24.844,89400.0
2010-06-11 13:30:00,40.88,40.92,40.8,40.84,65600.0,24.8379,24.8623,24.7893,24.8136,65600.0
2010-06-11 13:40:00,40.84,40.86,40.7,40.7,36500.0,24.8136,24.8258,24.7286,24.7286,36500.0
2010-06-11 13:50:00,40.7,40.76,40.63,40.66,80100.0,24.7286,24.765,24.6861,24.7043,80100.0
2010-06-11 14:00:00,40.67,40.74,40.62,40.65,105000.0,24.7104,24.7529,24.68,24.6982,105000.0
2010-06-11 14:10:00,40.65,40.65,40.47,40.48,117200.0,24.6982,24.6982,24.5888,24.5949,117200.0
2010-06-11 14:20:00,40.48,40.53,40.44,40.49,80800.0,24.5949,24.6253,24.5706,24.601,80800.0
2010-06-11 14:30:00,40.49,40.58,40.48,40.51,61600.0,24.601,24.6557,24.5949,24.6131,61600.0
2010-06-11 14:40:00,40.51,40.68,40.48,40.62,72200.0,24.6131,24.7164,24.5949,24.68,72200.0
2010-06-11 14:50:00,40.62,40.64,40.53,40.53,78000.0,24.68,24.6921,24.6253,24.6253,78000.0
2010-06-11 15:00:00,40.54,40.69,40.54,40.58,114900.0,24.6314,24.7225,24.6314,24.6557,114900.0
2010-06-11 15:10:00,40.58,40.68,40.54,40.64,85700.0,24.6557,24.7164,24.6314,24.6921,85700.0
2010-06-11 15:20:00,40.65,40.78,40.61,40.72,108200.0,24.6982,24.7772,24.6739,24.7407,108200.0
2010-06-11 15:30:00,40.72,40.86,40.69,40.86,147000.0,24.7407,24.8258,24.7225,24.8258,147000.0
2010-06-11 15:40:00,40.86,41.13,40.85,41.11,450700.0,24.8258,24.9898,24.8197,24.9777,450700.0
2010-06-11 15:50:00,41.12,41.24,41.01,41.2,533300.0,24.9838,25.0567,24.9169,25.0324,533300.0
2010-06-14 09:30:00,41.94,42.65,41.84,42.16,939000.0,25.482,25.9134,25.4212,25.6157,939000.0
2010-06-14 09:40:00,42.15,42.28,41.98,42.02,309700.0,25.6096,25.6886,25.5063,25.5306,309700.0
2010-06-14 09:50:00,42.03,42.07,41.91,41.91,247500.0,25.5367,25.561,25.4638,25.4638,247500.0
2010-06-14 10:00:00,41.93,42.17,41.91,42.06,286300.0,25.4759,25.6217,25.4638,25.5549,286300.0
2010-06-14 10:10:00,42.06,42.22,42.03,42.16,229600.0,25.5549,25.6521,25.5367,25.6157,229600.0
2010-06-14 10:20:00,42.17,42.23,42.0,42.03,231900.0,25.6217,25.6582,25.5184,25.5367,231900.0
2010-06-14 10:30:00,42.04,42.07,41.87,41.92,216500.0,25.5427,25.561,25.4395,25.4698,216500.0
2010-06-14 10:40:00,41.92,42.01,41.82,41.91,178600.0,25.4698,25.5245,25.4091,25.4638,178600.0
2010-06-14 10:50:00,41.91,41.93,41.77,41.89,151400.0,25.4638,25.4759,25.3787,25.4516,151400.0
2010-06-14 11:00:00,41.88,42.05,41.86,42.02,131900.0,25.4455,25.5488,25.4334,25.5306,131900.0
2010-06-14 11:10:00,42.03,42.09,41.96,42.03,91600.0,25.5367,25.5731,25.4941,25.5367,91600.0
2010-06-14 11:20:00,42.02,42.08,41.99,42.02,114400.0,25.5306,25.567,25.5124,25.5306,114400.0
2010-06-14 11:30:00,42.02,42.14,41.99,42.09,176000.0,25.5306,25.6035,25.5124,25.5731,176000.0
2010-06-14 11:40:00,42.08,42.12,41.98,41.99,87900.0,25.567,25.5914,25.5063,25.5124,87900.0
2010-06-14 11:50:00,41.99,42.05,41.9,41.91,79200.0,25.5124,25.5488,25.4577,25.4638,79200.0
2010-06-14 12:00:00,41.92,41.99,41.78,41.83,134200.0,25.4698,25.5124,25.3848,25.4152,134200.0
2010-06-14 12:10:00,41.82,41.87,41.74,41.75,175300.0,25.4091,25.4395,25.3605,25.3665,175300.0
2010-06-14 12:20:00,41.75,41.77,41.56,41.57,178800.0,25.3665,25.3787,25.2511,25.2572,178800.0
2010-06-14 12:30:00,41.56,41.65,41.5,41.59,186800.0,25.2511,25.3058,25.2147,25.2693,186800.0
2010-06-14 12:40:00,41.59,41.66,41.53,41.53,130200.0,25.2693,25.3119,25.2329,25.2329,130200.0
2010-06-14 12:50:00,41.54,41.54,41.21,41.35,334600.0,25.239,25.239,25.0385,25.1235,334600.0
2010-06-14 13:00:00,41.36,41.55,41.35,41.51,161000.0,25.1296,25.245,25.1235,25.2207,161000.0
2010-06-14 13:10:00,41.51,41.53,41.25,41.44,177200.0,25.2207,25.2329,25.0628,25.1782,177200.0
2010-06-14 13:20:00,41.45,41.58,41.42,41.5,99200.0,25.1843,25.2633,25.166,25.2147,99200.0
2010-06-14 13:30:00,41.51,41.67,41.5,41.63,91900.0,25.2207,25.3179,25.2147,25.2936,91900.0
2010-06-14 13:40:00,41.62,41.62,41.42,41.42,190200.0,25.2876,25.2876,25.166,25.166,190200.0
2010-06-14 13:50:00,41.42,41.51,41.34,41.34,118000.0,25.166,25.2207,25.1174,25.1174,118000.0
2010-06-14 14:00:00,41.34,41.45,41.33,41.34,151000.0,25.1174,25.1843,25.1114,25.1174,151000.0
2010-06-14 14:10:00,41.35,41.4,41.24,41.31,155700.0,25.1235,25.1539,25.0567,25.0992,155700.0
2010-06-14 14:20:00,41.31,41.46,41.25,41.41,131500.0,25.0992,25.1903,25.0628,25.16,131500.0
2010-06-14 14:30:00,41.42,41.42,41.29,41.31,127100.0,25.166,25.166,25.0871,25.0992,127100.0
2010-06-14 14:40:00,41.31,41.55,41.29,41.52,83200.0,25.0992,25.245,25.0871,25.2268,83200.0
2010-06-14 14:50:00,41.53,41.59,41.46,41.5,122400.0,25.2329,25.2693,25.1903,25.2147,122400.0
2010-06-14 15:00:00,41.5,41.54,41.35,41.5,123000.0,25.2147,25.239,25.1235,25.2147,123000.0
2010-06-14 15:10:00,41.51,41.58,41.49,41.51,179300.0,25.2207,25.2633,25.2086,25.2207,179300.0
2010-06-14 15:20:00,41.51,41.55,41.33,41.42,167100.0,25.2207,25.245,25.1114,25.166,167100.0
2010-06-14 15:30:00,41.43,41.48,41.17,41.28,281300.0,25.1721,25.2025,25.0141,25.081,281300.0
2010-06-14 15:40:00,41.29,41.29,41.1,41.17,479200.0,25.0871,25.0871,24.9716,25.0141,479200.0
2010-06-14 15:50:00,41.17,41.2,41.0,41.08,633100.0,25.0141,25.0324,24.9109,24.9595,633100.0
2010-06-15 09:30:00,38.92,39.21,38.35,38.43,3003400.0,23.6471,23.8233,23.3008,23.3494,3003400.0
2010-06-15 09:40:00,38.43,38.95,38.34,38.53,1430200.0,23.3494,23.6653,23.2947,23.4101,1430200.0
2010-06-15 09:50:00,38.54,38.76,38.53,38.7,963600.0,23.4162,23.5499,23.4101,23.5134,963600.0
2010-06-15 10:00:00,38.69,38.93,38.06,38.07,2094700.0,23.5073,23.6532,23.1246,23.1306,2094700.0
2010-06-15 10:10:00,38.08,38.39,37.93,38.15,1932900.0,23.1367,23.3251,23.0456,23.1793,1932900.0
2010-06-15 10:20:00,38.16,38.51,38.08,38.16,1205000.0,23.1853,23.398,23.1367,23.1853,1205000.0
2010-06-15 10:30:00,38.18,38.23,38.1,38.17,561100.0,23.1975,23.2279,23.1489,23.1914,561100.0
2010-06-15 10:40:00,38.17,38.45,38.15,38.4,661500.0,23.1914,23.3615,23.1793,23.3311,661500.0
2010-06-15 10:50:00,38.41,38.55,38.22,38.55,693900.0,23.3372,23.4223,23.2218,23.4223,693900.0
2010-06-15 11:00:00,38.55,38.95,38.49,38.86,1302700.0,23.4223,23.6653,23.3858,23.6106,1302700.0
2010-06-15 11:10:00,38.86,38.88,38.65,38.74,762800.0,23.6106,23.6228,23.483,23.5377,762800.0
2010-06-15 11:20:00,38.76,38.78,38.56,38.6,433200.0,23.5499,23.562,23.4284,23.4527,433200.0
2010-06-15 11:30:00,38.6,38.6,38.42,38.51,453600.0,23.4527,23.4527,23.3433,23.398,453600.0
2010-06-15 11:40:00,38.51,38.52,38.32,38.4,535400.0,23.398,23.4041,23.2825,23.3311,535400.0
2010-06-15 11:50:00,38.4,38.55,38.3,38.39,560000.0,23.3311,23.4223,23.2704,23.3251,560000.0
2010-06-15 12:00:00,38.38,38.46,38.35,38.38,364800.0,23.319,23.3676,23.3008,23.319,364800.0
2010-06-15 12:10:00,38.37,38.54,38.32,38.45,312900.0,23.3129,23.4162,23.2825,23.3615,312900.0
2010-06-15 12:20:00,38.45,38.48,38.36,38.37,188500.0,23.3615,23.3798,23.3068,23.3129,188500.0
2010-06-15 12:30:00,38.37,38.43,38.36,38.37,262800.0,23.3129,23.3494,23.3068,23.3129,262800.0
2010-06-15 12:40:00,38.36,38.38,38.25,38.3,412700.0,23.3068,23.319,23.24,23.2704,412700.0
2010-06-15 12:50:00,38.3,38.47,38.29,38.44,344000.0,23.2704,23.3737,23.2643,23.3554,344000.0
2010-06-15 13:00:00,38.45,38.48,38.41,38.42,278500.0,23.3615,23.3798,23.3372,23.3433,278500.0
2010-06-15 13:10:00,38.42,38.73,38.4,38.61,863300.0,23.3433,23.5316,23.3311,23.4587,863300.0
2010-06-15 13:20:00,38.61,38.66,38.52,38.54,327100.0,23.4587,23.4891,23.4041,23.4162,327100.0
2010-06-15 13:30:00,38.53,38.61,38.5,38.55,290100.0,23.4101,23.4587,23.3919,23.4223,290100.0
2010-06-15 13:40:00,38.55,38.6,38.5,38.56,300400.0,23.4223,23.4527,23.3919,23.4284,300400.0
2010-06-15 13:50:00,38.57,38.6,38.52,38.59,148700.0,23.4344,23.4527,23.4041,23.4466,148700.0
2010-06-15 14:00:00,38.6,38.68,38.58,38.65,254500.0,23.4527,23.5013,23.4405,23.483,254500.0
2010-06-15 14:10:00,38.65,38.65,38.55,38.59,339000.0,23.483,23.483,23.4223,23.4466,339000.0
2010-06-15 14:20:00,38.6,38.63,38.4,38.41,422100.0,23.4527,23.4709,23.3311,23.3372,422100.0
2010-06-15 14:30:00,38.42,38.49,38.38,38.39,265100.0,23.3433,23.3858,23.319,23.3251,265100.0
2010-06-15 14:40:00,38.39,38.47,38.26,38.47,466200.0,23.3251,23.3737,23.2461,23.3737,466200.0
2010-06-15 14:50:00,38.48,38.49,38.38,38.4,267900.0,23.3798,23.3858,23.319,23.3311,267900.0
2010-06-15 15:00:00,38.41,38.6,38.4,38.54,420300.0,23.3372,23.4527,23.3311,23.4162,420300.0
2010-06-15 15:10:00,38.54,38.65,38.45,38.61,381400.0,23.4162,23.483,23.3615,23.4587,381400.0
2010-06-15 15:20:00,38.61,38.69,38.56,38.64,574400.0,23.4587,23.5073,23.4284,23.477,574400.0
2010-06-15 15:30:00,38.65,38.65,38.48,38.57,552300.0,23.483,23.483,23.3798,23.4344,552300.0
2010-06-15 15:40:00,38.57,38.59,38.49,38.51,640200.0,23.4344,23.4466,23.3858,23.398,640200.0
2010-06-15 15:50:00,38.51,38.61,38.5,38.56,1414800.0,23.398,23.4587,23.3919,23.4284,1414800.0
2010-06-16 09:30:00,38.28,38.47,38.12,38.35,581300.0,23.2582,23.3737,23.161,23.3008,581300.0
2010-06-16 09:40:00,38.35,38.48,38.31,38.38,283000.0,23.3008,23.3798,23.2765,23.319,283000.0
2010-06-16 09:50:00,38.38,38.39,38.22,38.38,290600.0,23.319,23.3251,23.2218,23.319,290600.0
2010-06-16 10:00:00,38.39,38.4,38.22,38.32,356200.0,23.3251,23.3311,23.2218,23.2825,356200.0
2010-06-16 10:10:00,38.33,38.42,38.25,38.25,306300.0,23.2886,23.3433,23.24,23.24,306300.0
2010-06-16 10:20:00,38.25,38.26,38.08,38.12,284800.0,23.24,23.2461,23.1367,23.161,284800.0
2010-06-16 10:30:00,38.13,38.19,38.05,38.07,313100.0,23.1671,23.2036,23.1185,23.1306,313100.0
2010-06-16 10:40:00,38.06,38.25,38.06,38.2,256600.0,23.1246,23.24,23.1246,23.2096,256600.0
2010-06-16 10:50:00,38.19,38.35,38.17,38.23,243900.0,23.2036,23.3008,23.1914,23.2279,243900.0
2010-06-16 11:00:00,38.24,38.3,38.12,38.29,209900.0,23.2339,23.2704,23.161,23.2643,209900.0
2010-06-16 11:10:00,38.3,38.3,38.21,38.25,188000.0,23.2704,23.2704,23.2157,23.24,188000.0
2010-06-16 11:20:00,38.25,38.34,38.22,38.28,155400.0,23.24,23.2947,23.2218,23.2582,155400.0
2010-06-16 11:30:00,38.29,38.29,38.23,38.28,104100.0,23.2643,23.2643,23.2279,23.2582,104100.0
2010-06-16 11:40:00,38.28,38.34,38.28,38.33,155700.0,23.2582,23.2947,23.2582,23.2886,155700.0
2010-06-16 11:50:00,38.33,38.37,38.33,38.36,122300.0,23.2886,23.3129,23.2886,23.3068,122300.0
2010-06-16 12:00:00,38.36,38.38,38.29,38.36,253800.0,23.3068,23.319,23.2643,23.3068,253800.0
2010-06-16 12:10:00,38.36,38.38,38.3,38.35,82100.0,23.3068,23.319,23.2704,23.3008,82100.0
2010-06-16 12:20:00,38.35,38.38,38.34,38.35,53900.0,23.3008,23.319,23.2947,23.3008,53900.0
2010-06-16 12:30:00,38.35,38.36,38.27,38.28,79400.0,23.3008,23.3068,23.2522,23.2582,79400.0
2010-06-16 12:40:00,38.26,38.31,38.25,38.26,80600.0,23.2461,23.2765,23.24,23.2461,80600.0
2010-06-16 12:50:00,38.26,38.26,38.21,38.24,60000.0,23.2461,23.2461,23.2157,23.2339,60000.0
2010-06-16 13:00:00,38.24,38.25,38.2,38.22,119000.0,23.2339,23.24,23.2096,23.2218,119000.0
2010-06-16 13:10:00,38.21,38.24,38.19,38.21,78300.0,23.2157,23.2339,23.2036,23.2157,78300.0
2010-06-16 13:20:00,38.2,38.31,38.2,38.31,118300.0,23.2096,23.2765,23.2096,23.2765,118300.0
2010-06-16 13:30:00,38.3,38.38,38.28,38.37,94500.0,23.2704,23.319,23.2582,23.3129,94500.0
2010-06-16 13:40:00,38.37,38.38,38.31,38.32,115200.0,23.3129,23.319,23.2765,23.2825,115200.0
2010-06-16 13:50:00,38.32,38.4,38.32,38.4,92300.0,23.2825,23.3311,23.2825,23.3311,92300.0
2010-06-16 14:00:00,38.4,38.5,38.4,38.45,157500.0,23.3311,23.3919,23.3311,23.3615,157500.0
2010-06-16 14:10:00,38.45,38.48,38.39,38.45,117000.0,23.3615,23.3798,23.3251,23.3615,117000.0
2010-06-16 14:20:00,38.45,38.49,38.42,38.42,199300.0,23.3615,23.3858,23.3433,23.3433,199300.0
2010-06-16 14:30:00,38.42,38.44,38.25,38.26,254300.0,23.3433,23.3554,23.24,23.2461,254300.0
2010-06-16 14:40:00,38.25,38.34,38.2,38.32,236600.0,23.24,23.2947,23.2096,23.2825,236600.0
2010-06-16 14:50:00,38.32,38.33,38.15,38.16,263000.0,23.2825,23.2886,23.1793,23.1853,263000.0
2010-06-16 15:00:00,38.16,38.26,38.11,38.23,187400.0,23.1853,23.2461,23.1549,23.2279,187400.0
2010-06-16 15:10:00,38.23,38.24,38.09,38.1,225300.0,23.2279,23.2339,23.1428,23.1489,225300.0
2010-06-16 15:20:00,38.09,38.21,38.02,38.16,591100.0,23.1428,23.2157,23.1003,23.1853,591100.0
2010-06-16 15:30:00,38.17,38.21,38.06,38.14,727300.0,23.1914,23.2157,23.1246,23.1732,727300.0
2010-06-16 15:40:00,38.14,38.23,38.13,38.21,440800.0,23.1732,23.2279,23.1671,23.2157,440800.0
2010-06-16 15:50:00,38.21,38.22,38.14,38.15,736800.0,23.2157,23.2218,23.1732,23.1793,736800.0
2010-06-17 09:30:00,38.21,38.4,38.14,38.15,336300.0,23.2157,23.3311,23.1732,23.1793,336300.0
2010-06-17 09:40:00,38.15,38.15,38.01,38.03,309000.0,23.1793,23.1793,23.0942,23.1063,309000.0
2010-06-17 09:50:00,38.02,38.16,38.01,38.13,179500.0,23.1003,23.1853,23.0942,23.1671,179500.0
2010-06-17 10:00:00,38.12,38.13,37.81,37.9,658800.0,23.161,23.1671,22.9727,23.0274,658800.0
2010-06-17 10:10:00,37.91,37.98,37.79,37.84,279700.0,23.0334,23.076,22.9605,22.9909,279700.0
2010-06-17 10:20:00,37.85,37.87,37.69,37.76,182900.0,22.997,23.0091,22.8998,22.9423,182900.0
2010-06-17 10:30:00,37.76,37.77,37.58,37.68,286900.0,22.9423,22.9484,22.8329,22.8937,286900.0
2010-06-17 10:40:00,37.67,37.85,37.65,37.84,317400.0,22.8876,22.997,22.8755,22.9909,317400.0
2010-06-17 10:50:00,37.85,37.87,37.78,37.83,228500.0,22.997,23.0091,22.9544,22.9848,228500.0
2010-06-17 11:00:00,37.84,37.84,37.7,37.79,322500.0,22.9909,22.9909,22.9058,22.9605,322500.0
2010-06-17 11:10:00,37.78,37.81,37.71,37.78,141800.0,22.9544,22.9727,22.9119,22.9544,141800.0
2010-06-17 11:20:00,37.79,37.82,37.78,37.8,237700.0,22.9605,22.9787,22.9544,22.9666,237700.0
2010-06-17 11:30:00,37.81,37.9,37.8,37.86,170800.0,22.9727,23.0274,22.9666,23.0031,170800.0
2010-06-17 11:40:00,37.85,37.86,37.75,37.8,111700.0,22.997,23.0031,22.9362,22.9666,111700.0
2010-06-17 11:50:00,37.8,37.85,37.8,37.8,48000.0,22.9666,22.997,22.9666,22.9666,48000.0
2010-06-17 12:00:00,37.79,37.82,37.7,37.7,177800.0,22.9605,22.9787,22.9058,22.9058,177800.0
2010-06-17 12:10:00,37.71,37.79,37.7,37.72,87900.0,22.9119,22.9605,22.9058,22.918,87900.0
2010-06-17 12:20:00,37.73,37.79,37.67,37.67,137400.0,22.9241,22.9605,22.8876,22.8876,137400.0
2010-06-17 12:30:00,37.68,37.7,37.64,37.66,76700.0,22.8937,22.9058,22.8694,22.8815,76700.0
2010-06-17 12:40:00,37.65,37.68,37.62,37.68,76200.0,22.8755,22.8937,22.8572,22.8937,76200.0
2010-06-17 12:50:00,37.67,37.71,37.63,37.63,71200.0,22.8876,22.9119,22.8633,22.8633,71200.0
2010-06-17 13:00:00,37.64,37.64,37.57,37.58,187600.0,22.8694,22.8694,22.8269,22.8329,187600.0
2010-06-17 13:10:00,37.59,37.66,37.55,37.66,187700.0,22.839,22.8815,22.8147,22.8815,187700.0
2010-06-17 13:20:00,37.66,37.75,37.66,37.72,155500.0,22.8815,22.9362,22.8815,22.918,155500.0
2010-06-17 13:30:00,37.73,37.77,37.72,37.75,81100.0,22.9241,22.9484,22.918,22.9362,81100.0
2010-06-17 13:40:00,37.75,37.84,37.73,37.83,100300.0,22.9362,22.9909,22.9241,22.9848,100300.0
2010-06-17 13:50:00,37.83,37.86,37.75,37.86,82000.0,22.9848,23.0031,22.9362,23.0031,82000.0
2010-06-17 14:00:00,37.86,37.9,37.85,37.86,166000.0,23.0031,23.0274,22.997,23.0031,166000.0
2010-06-17 14:10:00,37.86,37.88,37.83,37.86,121200.0,23.0031,23.0152,22.9848,23.0031,121200.0
2010-06-17 14:20:00,37.85,37.87,37.71,37.72,138700.0,22.997,23.0091,22.9119,22.918,138700.0
2010-06-17 14:30:00,37.72,37.8,37.69,37.79,126800.0,22.918,22.9666,22.8998,22.9605,126800.0
2010-06-17 14:40:00,37.78,37.79,37.64,37.66,123800.0,22.9544,22.9605,22.8694,22.8815,123800.0
2010-06-17 14:50:00,37.66,37.7,37.6,37.65,144700.0,22.8815,22.9058,22.8451,22.8755,144700.0
2010-06-17 15:00:00,37.66,37.66,37.51,37.52,204500.0,22.8815,22.8815,22.7904,22.7965,204500.0
2010-06-17 15:10:00,37.53,37.6,37.5,37.55,357000.0,22.8025,22.8451,22.7843,22.8147,357000.0
2010-06-17 15:20:00,37.56,37.59,37.45,37.49,274300.0,22.8208,22.839,22.7539,22.7782,274300.0
2010-06-17 15:30:00,37.49,37.67,37.49,37.64,232600.0,22.7782,22.8876,22.7782,22.8694,232600.0
2010-06-17 15:40:00,37.64,37.81,37.63,37.81,439800.0,22.8694,22.9727,22.8633,22.9727,439800.0
2010-06-17 15:50:00,37.79,37.84,37.75,37.81,657900.0,22.9605,22.9909,22.9362,22.9727,657900.0
2010-06-18 09:30:00,37.87,37.9,37.74,37.85,733700.0,23.0091,23.0274,22.9301,22.997,733700.0
2010-06-18 09:40:00,37.85,37.94,37.8,37.93,163500.0,22.997,23.0517,22.9666,23.0456,163500.0
2010-06-18 09:50:00,37.93,37.94,37.75,37.75,197100.0,23.0456,23.0517,22.9362,22.9362,197100.0
2010-06-18 10:00:00,37.75,37.87,37.71,37.85,202500.0,22.9362,23.0091,22.9119,22.997,202500.0
2010-06-18 10:10:00,37.86,38.0,37.85,37.97,294200.0,23.0031,23.0881,22.997,23.0699,294200.0
2010-06-18 10:20:00,37.97,38.0,37.92,37.99,120900.0,23.0699,23.0881,23.0395,23.082,120900.0
2010-06-18 10:30:00,37.99,38.13,37.98,38.08,207000.0,23.082,23.1671,23.076,23.1367,207000.0
2010-06-18 10:40:00,38.08,38.09,37.96,38.04,173100.0,23.1367,23.1428,23.0638,23.1124,173100.0
2010-06-18 10:50:00,38.04,38.13,38.03,38.1,123400.0,23.1124,23.1671,23.1063,23.1489,123400.0
2010-06-18 11:00:00,38.1,38.12,38.02,38.12,113600.0,23.1489,23.161,23.1003,23.161,113600.0
2010-06-18 11:10:00,38.12,38.14,38.03,38.04,90300.0,23.161,23.1732,23.1063,23.1124,90300.0
2010-06-18 11:20:00,38.05,38.17,38.04,38.1,151100.0,23.1185,23.1914,23.1124,23.1489,151100.0
2010-06-18 11:30:00,38.09,38.12,38.0,38.04,127500.0,23.1428,23.161,23.0881,23.1124,127500.0
2010-06-18 11:40:00,38.04,38.04,37.86,37.91,151100.0,23.1124,23.1124,23.0031,23.0334,151100.0
2010-06-18 11:50:00,37.92,37.99,37.88,37.93,113800.0,23.0395,23.082,23.0152,23.0456,113800.0
2010-06-18 12:00:00,37.94,37.98,37.82,37.85,146300.0,23.0517,23.076,22.9787,22.997,146300.0
2010-06-18 12:10:00,37.85,37.88,37.83,37.85,56600.0,22.997,23.0152,22.9848,22.997,56600.0
2010-06-18 12:20:00,37.85,37.85,37.73,37.8,209900.0,22.997,22.997,22.9241,22.9666,209900.0
2010-06-18 12:30:00,37.8,37.81,37.74,37.76,200800.0,22.9666,22.9727,22.9301,22.9423,200800.0
2010-06-18 12:40:00,37.77,37.8,37.73,37.8,140200.0,22.9484,22.9666,22.9241,22.9666,140200.0
2010-06-18 12:50:00,37.8,37.82,37.74,37.75,89300.0,22.9666,22.9787,22.9301,22.9362,89300.0
2010-06-18 13:00:00,37.74,37.86,37.74,37.81,216400.0,22.9301,23.0031,22.9301,22.9727,216400.0
2010-06-18 13:10:00,37.81,37.88,37.75,37.81,165400.0,22.9727,23.0152,22.9362,22.9727,165400.0
2010-06-18 13:20:00,37.81,37.85,37.78,37.78,67000.0,22.9727,22.997,22.9544,22.9544,67000.0
2010-06-18 13:30:00,37.78,37.86,37.77,37.86,54600.0,22.9544,23.0031,22.9484,23.0031,54600.0
2010-06-18 13:40:00,37.86,37.88,37.76,37.78,92400.0,23.0031,23.0152,22.9423,22.9544,92400.0
2010-06-18 13:50:00,37.78,37.87,37.77,37.87,215200.0,22.9544,23.0091,22.9484,23.0091,215200.0
2010-06-18 14:00:00,37.86,37.88,37.82,37.83,63100.0,23.0031,23.0152,22.9787,22.9848,63100.0
2010-06-18 14:10:00,37.83,37.9,37.81,37.9,109100.0,22.9848,23.0274,22.9727,23.0274,109100.0
2010-06-18 14:20:00,37.9,37.94,37.88,37.94,127800.0,23.0274,23.0517,23.0152,23.0517,127800.0
2010-06-18 14:30:00,37.94,37.95,37.82,37.91,227100.0,23.0517,23.0577,22.9787,23.0334,227100.0
2010-06-18 14:40:00,37.9,37.93,37.87,37.93,134900.0,23.0274,23.0456,23.0091,23.0456,134900.0
2010-06-18 14:50:00,37.92,37.97,37.92,37.93,122700.0,23.0395,23.0699,23.0395,23.0456,122700.0
2010-06-18 15:00:00,37.93,37.93,37.81,37.87,169500.0,23.0456,23.0456,22.9727,23.0091,169500.0
2010-06-18 15:10:00,37.87,37.88,37.82,37.84,167000.0,23.0091,23.0152,22.9787,22.9909,167000.0
2010-06-18 15:20:00,37.84,37.85,37.82,37.83,99300.0,22.9909,22.997,22.9787,22.9848,99300.0
2010-06-18 15:30:00,37.82,37.86,37.82,37.85,125600.0,22.9787,23.0031,22.9787,22.997,125600.0
2010-06-18 15:40:00,37.84,37.9,37.8,37.87,246200.0,22.9909,23.0274,22.9666,23.0091,246200.0
2010-06-18 15:50:00,37.87,37.88,37.82,37.83,403200.0,23.0091,23.0152,22.9787,22.9848,403200.0
2010-06-21 09:30:00,38.15,38.22,38.0,38.01,265500.0,23.1793,23.2218,23.0881,23.0942,265500.0
2010-06-21 09:40:00,38.01,38.03,37.86,37.96,261800.0,23.0942,23.1063,23.0031,23.0638,261800.0
2010-06-21 09:50:00,37.96,38.05,37.94,37.97,176500.0,23.0638,23.1185,23.0517,23.0699,176500.0
2010-06-21 10:00:00,37.97,38.02,37.86,37.91,132200.0,23.0699,23.1003,23.0031,23.0334,132200.0
2010-06-21 10:10:00,37.92,37.95,37.86,37.9,111200.0,23.0395,23.0577,23.0031,23.0274,111200.0
2010-06-21 10:20:00,37.89,37.94,37.85,37.87,150300.0,23.0213,23.0517,22.997,23.0091,150300.0
2010-06-21 10:30:00,37.87,37.88,37.76,37.77,209500.0,23.0091,23.0152,22.9423,22.9484,209500.0
2010-06-21 10:40:00,37.77,37.8,37.7,37.71,143400.0,22.9484,22.9666,22.9058,22.9119,143400.0
2010-06-21 10:50:00,37.71,37.71,37.55,37.57,164600.0,22.9119,22.9119,22.8147,22.8269,164600.0
2010-06-21 11:00:00,37.57,37.59,37.5,37.53,223900.0,22.8269,22.839,22.7843,22.8025,223900.0
2010-06-21 11:10:00,37.53,37.61,37.52,37.59,128800.0,22.8025,22.8512,22.7965,22.839,128800.0
2010-06-21 11:20:00,37.6,37.69,37.59,37.67,138600.0,22.8451,22.8998,22.839,22.8876,138600.0
2010-06-21 11:30:00,37.67,37.71,37.66,37.67,92400.0,22.8876,22.9119,22.8815,22.8876,92400.0
2010-06-21 11:40:00,37.67,37.67,37.58,37.58,74000.0,22.8876,22.8876,22.8329,22.8329,74000.0
2010-06-21 11:50:00,37.58,37.64,37.53,37.61,201600.0,22.8329,22.8694,22.8025,22.8512,201600.0
2010-06-21 12:00:00,37.61,37.61,37.52,37.56,91500.0,22.8512,22.8512,22.7965,22.8208,91500.0
2010-06-21 12:10:00,37.56,37.58,37.55,37.56,87900.0,22.8208,22.8329,22.8147,22.8208,87900.0
2010-06-21 12:20:00,37.56,37.57,37.5,37.51,88900.0,22.8208,22.8269,22.7843,22.7904,88900.0
2010-06-21 12:30:00,37.51,37.55,37.47,37.53,132500.0,22.7904,22.8147,22.7661,22.8025,132500.0
2010-06-21 12:40:00,37.54,37.59,37.49,37.49,81600.0,22.8086,22.839,22.7782,22.7782,81600.0
2010-06-21 12:50:00,37.49,37.52,37.48,37.5,133100.0,22.7782,22.7965,22.7722,22.7843,133100.0
2010-06-21 13:00:00,37.5,37.61,37.48,37.6,166000.0,22.7843,22.8512,22.7722,22.8451,166000.0
2010-06-21 13:10:00,37.6,37.69,37.59,37.59,112400.0,22.8451,22.8998,22.839,22.839,112400.0
2010-06-21 13:20:00,37.59,37.6,37.53,37.56,76000.0,22.839,22.8451,22.8025,22.8208,76000.0
2010-06-21 13:30:00,37.56,37.59,37.42,37.43,121900.0,22.8208,22.839,22.7357,22.7418,121900.0
2010-06-21 13:40:00,37.44,37.52,37.41,37.43,128500.0,22.7479,22.7965,22.7296,22.7418,128500.0
2010-06-21 13:50:00,37.43,37.5,37.42,37.42,90200.0,22.7418,22.7843,22.7357,22.7357,90200.0
2010-06-21 14:00:00,37.43,37.52,37.37,37.51,146100.0,22.7418,22.7965,22.7053,22.7904,146100.0
2010-06-21 14:10:00,37.51,37.61,37.49,37.54,114000.0,22.7904,22.8512,22.7782,22.8086,114000.0
2010-06-21 14:20:00,37.54,37.64,37.5,37.51,77400.0,22.8086,22.8694,22.7843,22.7904,77400.0
2010-06-21 14:30:00,37.51,37.56,37.48,37.54,83800.0,22.7904,22.8208,22.7722,22.8086,83800.0
2010-06-21 14:40:00,37.54,37.55,37.45,37.48,165800.0,22.8086,22.8147,22.7539,22.7722,165800.0
2010-06-21 14:50:00,37.49,37.49,37.33,37.34,165100.0,22.7782,22.7782,22.681,22.6871,165100.0
2010-06-21 15:00:00,37.33,37.38,37.25,37.27,273300.0,22.681,22.7114,22.6324,22.6446,273300.0
2010-06-21 15:10:00,37.26,37.26,37.04,37.05,291400.0,22.6385,22.6385,22.5048,22.5109,291400.0
2010-06-21 15:20:00,37.04,37.1,36.99,36.99,449900.0,22.5048,22.5413,22.4745,22.4745,449900.0
2010-06-21 15:30:00,37.0,37.06,36.89,37.05,365700.0,22.4805,22.517,22.4137,22.5109,365700.0
2010-06-21 15:40:00,37.06,37.06,36.92,37.03,559300.0,22.517,22.517,22.4319,22.4988,559300.0
2010-06-21 15:50:00,37.04,37.12,37.01,37.08,826600.0,22.5048,22.5534,22.4866,22.5291,826600.0
2010-06-22 09:30:00,37.14,37.34,37.0,37.33,186500.0,22.5656,22.6871,22.4805,22.681,186500.0
2010-06-22 09:40:00,37.34,37.54,37.33,37.48,183200.0,22.6871,22.8086,22.681,22.7722,183200.0
2010-06-22 09:50:00,37.47,37.47,37.21,37.31,241700.0,22.7661,22.7661,22.6081,22.6689,241700.0
2010-06-22 10:00:00,37.31,37.33,37.04,37.1,287100.0,22.6689,22.681,22.5048,22.5413,287100.0
2010-06-22 10:10:00,37.1,37.2,37.05,37.09,191800.0,22.5413,22.602,22.5109,22.5352,191800.0
2010-06-22 10:20:00,37.08,37.19,37.0,37.13,211500.0,22.5291,22.596,22.4805,22.5595,211500.0
2010-06-22 10:30:00,37.13,37.14,36.93,36.97,207200.0,22.5595,22.5656,22.438,22.4623,207200.0
2010-06-22 10:40:00,36.97,37.06,36.95,37.05,181800.0,22.4623,22.517,22.4502,22.5109,181800.0
2010-06-22 10:50:00,37.06,37.27,37.04,37.18,128500.0,22.517,22.6446,22.5048,22.5899,128500.0
2010-06-22 11:00:00,37.17,37.18,37.0,37.04,69000.0,22.5838,22.5899,22.4805,22.5048,69000.0
2010-06-22 11:10:00,37.04,37.15,37.03,37.13,66800.0,22.5048,22.5717,22.4988,22.5595,66800.0
2010-06-22 11:20:00,37.14,37.2,37.08,37.2,75200.0,22.5656,22.602,22.5291,22.602,75200.0
2010-06-22 11:30:00,37.19,37.46,37.18,37.37,152600.0,22.596,22.76,22.5899,22.7053,152600.0
2010-06-22 11:40:00,37.39,37.39,37.32,37.36,70500.0,22.7175,22.7175,22.675,22.6993,70500.0
2010-06-22 11:50:00,37.36,37.45,37.29,37.34,79200.0,22.6993,22.7539,22.6567,22.6871,79200.0
2010-06-22 12:00:00,37.34,37.37,37.26,37.35,88300.0,22.6871,22.7053,22.6385,22.6932,88300.0
2010-06-22 12:10:00,37.35,37.38,37.32,37.36,79700.0,22.6932,22.7114,22.675,22.6993,79700.0
2010-06-22 12:20:00,37.35,37.38,37.26,37.26,54100.0,22.6932,22.7114,22.6385,22.6385,54100.0
2010-06-22 12:30:00,37.26,37.27,37.19,37.22,73500.0,22.6385,22.6446,22.596,22.6142,73500.0
2010-06-22 12:40:00,37.22,37.26,37.12,37.25,102000.0,22.6142,22.6385,22.5534,22.6324,102000.0
2010-06-22 12:50:00,37.25,37.37,37.23,37.33,76200.0,22.6324,22.7053,22.6203,22.681,76200.0
2010-06-22 13:00:00,37.33,37.39,37.29,37.38,70600.0,22.681,22.7175,22.6567,22.7114,70600.0
2010-06-22 13:10:00,37.37,37.37,37.25,37.26,53600.0,22.7053,22.7053,22.6324,22.6385,53600.0
2010-06-22 13:20:00,37.27,37.29,37.14,37.18,66200.0,22.6446,22.6567,22.5656,22.5899,66200.0
2010-06-22 13:30:00,37.17,37.19,37.07,37.13,78600.0,22.5838,22.596,22.5231,22.5595,78600.0
2010-06-22 13:40:00,37.13,37.25,37.12,37.19,83700.0,22.5595,22.6324,22.5534,22.596,83700.0
2010-06-22 13:50:00,37.19,37.2,37.09,37.12,60600.0,22.596,22.602,22.5352,22.5534,60600.0
2010-06-22 14:00:00,37.12,37.12,36.95,36.96,141800.0,22.5534,22.5534,22.4502,22.4562,141800.0
2010-06-22 14:10:00,36.96,37.08,36.94,37.01,105700.0,22.4562,22.5291,22.4441,22.4866,105700.0
2010-06-22 14:20:00,37.0,37.04,36.92,36.99,175400.0,22.4805,22.5048,22.4319,22.4745,175400.0
2010-06-22 14:30:00,36.96,36.98,36.85,36.88,155100.0,22.4562,22.4684,22.3894,22.4076,155100.0
2010-06-22 14:40:00,36.88,36.88,36.65,36.69,220600.0,22.4076,22.4076,22.2679,22.2922,220600.0
2010-06-22 14:50:00,36.67,36.72,36.57,36.68,259600.0,22.28,22.3104,22.2193,22.2861,259600.0
2010-06-22 15:00:00,36.68,36.75,36.61,36.62,231300.0,22.2861,22.3286,22.2436,22.2497,231300.0
2010-06-22 15:10:00,36.62,36.76,36.59,36.75,144200.0,22.2497,22.3347,22.2314,22.3286,144200.0
2010-06-22 15:20:00,36.74,36.74,36.6,36.63,136700.0,22.3226,22.3226,22.2375,22.2557,136700.0
2010-06-22 15:30:00,36.63,36.66,36.52,36.66,257500.0,22.2557,22.274,22.1889,22.274,257500.0
2010-06-22 15:40:00,36.66,36.67,36.57,36.65,267800.0,22.274,22.28,22.2193,22.2679,267800.0
2010-06-22 15:50:00,36.66,36.66,36.54,36.62,339000.0,22.274,22.274,22.201,22.2497,339000.0
2010-06-23 09:30:00,36.72,36.88,36.5,36.5,242600.0,22.3104,22.4076,22.1767,22.1767,242600.0
2010-06-23 09:40:00,36.5,36.54,36.4,36.42,173900.0,22.1767,22.201,22.116,22.1281,173900.0
2010-06-23 09:50:00,36.43,36.52,36.4,36.52,170100.0,22.1342,22.1889,22.116,22.1889,170100.0
2010-06-23 10:00:00,36.5,36.51,35.92,36.01,419600.0,22.1767,22.1828,21.8243,21.879,419600.0
2010-06-23 10:10:00,36.0,36.15,35.97,36.1,331500.0,21.8729,21.9641,21.8547,21.9337,331500.0
2010-06-23 10:20:00,36.1,36.18,36.04,36.1,150000.0,21.9337,21.9823,21.8973,21.9337,150000.0
2010-06-23 10:30:00,36.09,36.31,36.08,36.18,170100.0,21.9276,22.0613,21.9216,21.9823,170100.0
2010-06-23 10:40:00,36.18,36.3,36.14,36.29,148100.0,21.9823,22.0552,21.958,22.0491,148100.0
2010-06-23 10:50:00,36.28,36.41,36.25,36.26,177500.0,22.0431,22.1221,22.0248,22.0309,177500.0
2010-06-23 11:00:00,36.27,36.36,36.2,36.33,200300.0,22.037,22.0917,21.9945,22.0735,200300.0
2010-06-23 11:10:00,36.33,36.34,36.2,36.34,93400.0,22.0735,22.0795,21.9945,22.0795,93400.0
2010-06-23 11:20:00,36.34,36.39,36.28,36.29,89600.0,22.0795,22.1099,22.0431,22.0491,89600.0
2010-06-23 11:30:00,36.3,36.33,36.21,36.27,54800.0,22.0552,22.0735,22.0005,22.037,54800.0
2010-06-23 11:40:00,36.26,36.32,36.25,36.28,52300.0,22.0309,22.0674,22.0248,22.0431,52300.0
2010-06-23 11:50:00,36.28,36.3,36.17,36.27,76800.0,22.0431,22.0552,21.9762,22.037,76800.0
2010-06-23 12:00:00,36.27,36.37,36.26,36.32,106200.0,22.037,22.0978,22.0309,22.0674,106200.0
2010-06-23 12:10:00,36.32,36.32,36.17,36.25,110100.0,22.0674,22.0674,21.9762,22.0248,110100.0
2010-06-23 12:20:00,36.25,36.3,36.22,36.25,70100.0,22.0248,22.0552,22.0066,22.0248,70100.0
2010-06-23 12:30:00,36.24,36.32,36.21,36.25,84900.0,22.0188,22.0674,22.0005,22.0248,84900.0
2010-06-23 12:40:00,36.26,36.37,36.25,36.34,66700.0,22.0309,22.0978,22.0248,22.0795,66700.0
2010-06-23 12:50:00,36.35,36.39,36.29,36.33,82900.0,22.0856,22.1099,22.0491,22.0735,82900.0
2010-06-23 13:00:00,36.34,36.4,36.3,36.39,47800.0,22.0795,22.116,22.0552,22.1099,47800.0
2010-06-23 13:10:00,36.4,36.44,36.33,36.42,93900.0,22.116,22.1403,22.0735,22.1281,93900.0
2010-06-23 13:20:00,36.43,36.45,36.38,36.44,54100.0,22.1342,22.1464,22.1038,22.1403,54100.0
2010-06-23 13:30:00,36.45,36.54,36.44,36.53,83700.0,22.1464,22.201,22.1403,22.195,83700.0
2010-06-23 13:40:00,36.52,36.6,36.51,36.55,159100.0,22.1889,22.2375,22.1828,22.2071,159100.0
2010-06-23 13:50:00,36.55,36.65,36.54,36.64,85900.0,22.2071,22.2679,22.201,22.2618,85900.0
2010-06-23 14:00:00,36.63,36.71,36.62,36.68,331100.0,22.2557,22.3043,22.2497,22.2861,331100.0
2010-06-23 14:10:00,36.69,36.69,36.52,36.64,186100.0,22.2922,22.2922,22.1889,22.2618,186100.0
2010-06-23 14:20:00,36.65,36.66,36.51,36.63,183900.0,22.2679,22.274,22.1828,22.2557,183900.0
2010-06-23 14:30:00,36.64,36.9,36.64,36.71,221300.0,22.2618,22.4198,22.2618,22.3043,221300.0
2010-06-23 14:40:00,36.72,36.74,36.56,36.59,119700.0,22.3104,22.3226,22.2132,22.2314,119700.0
2010-06-23 14:50:00,36.58,36.67,36.51,36.58,112800.0,22.2253,22.28,22.1828,22.2253,112800.0
2010-06-23 15:00:00,36.58,36.63,36.34,36.36,123000.0,22.2253,22.2557,22.0795,22.0917,123000.0
2010-06-23 15:10:00,36.38,36.54,36.38,36.47,99300.0,22.1038,22.201,22.1038,22.1585,99300.0
2010-06-23 15:20:00,36.47,36.64,36.44,36.61,113700.0,22.1585,22.2618,22.1403,22.2436,113700.0
2010-06-23 15:30:00,36.61,36.66,36.5,36.66,145800.0,22.2436,22.274,22.1767,22.274,145800.0
2010-06-23 15:40:00,36.65,36.77,36.59,36.73,353000.0,22.2679,22.3408,22.2314,22.3165,353000.0
2010-06-23 15:50:00,36.73,36.73,36.57,36.61,365600.0,22.3165,22.3165,22.2193,22.2436,365600.0
2010-06-24 09:30:00,36.68,36.68,36.27,36.31,235100.0,22.2861,22.2861,22.037,22.0613,235100.0
2010-06-24 09:40:00,36.31,36.32,36.13,36.15,221900.0,22.0613,22.0674,21.9519,21.9641,221900.0
2010-06-24 09:50:00,36.15,36.15,35.78,35.79,306700.0,21.9641,21.9641,21.7393,21.7454,306700.0
2010-06-24 10:00:00,35.8,35.95,35.71,35.89,455100.0,21.7514,21.8426,21.6968,21.8061,455100.0
2010-06-24 10:10:00,35.88,36.0,35.82,35.98,201400.0,21.8,21.8729,21.7636,21.8608,201400.0
2010-06-24 10:20:00,35.98,36.02,35.88,35.91,197000.0,21.8608,21.8851,21.8,21.8183,197000.0
2010-06-24 10:30:00,35.91,35.98,35.76,35.97,230100.0,21.8183,21.8608,21.7271,21.8547,230100.0
2010-06-24 10:40:00,35.95,35.95,35.78,35.93,232900.0,21.8426,21.8426,21.7393,21.8304,232900.0
2010-06-24 10:50:00,35.92,35.95,35.81,35.87,333700.0,21.8243,21.8426,21.7575,21.794,333700.0
2010-06-24 11:00:00,35.87,35.87,35.65,35.66,284000.0,21.794,21.794,21.6603,21.6664,284000.0
2010-06-24 11:10:00,35.65,35.72,35.62,35.67,126500.0,21.6603,21.7028,21.6421,21.6724,126500.0
2010-06-24 11:20:00,35.67,35.68,35.6,35.62,151600.0,21.6724,21.6785,21.6299,21.6421,151600.0
2010-06-24 11:30:00,35.62,35.71,35.58,35.71,97700.0,21.6421,21.6968,21.6178,21.6968,97700.0
2010-06-24 11:40:00,35.7,35.81,35.68,35.77,133800.0,21.6907,21.7575,21.6785,21.7332,133800.0
2010-06-24 11:50:00,35.77,35.81,35.72,35.77,72600.0,21.7332,21.7575,21.7028,21.7332,72600.0
2010-06-24 12:00:00,35.78,35.83,35.73,35.78,345400.0,21.7393,21.7697,21.7089,21.7393,345400.0
2010-06-24 12:10:00,35.79,35.89,35.66,35.67,169700.0,21.7454,21.8061,21.6664,21.6724,169700.0
2010-06-24 12:20:00,35.68,35.79,35.66,35.73,46700.0,21.6785,21.7454,21.6664,21.7089,46700.0
2010-06-24 12:30:00,35.72,35.77,35.69,35.71,64500.0,21.7028,21.7332,21.6846,21.6968,64500.0
2010-06-24 12:40:00,35.7,35.72,35.59,35.66,117200.0,21.6907,21.7028,21.6238,21.6664,117200.0
2010-06-24 12:50:00,35.66,35.76,35.65,35.7,93200.0,21.6664,21.7271,21.6603,21.6907,93200.0
2010-06-24 13:00:00,35.7,35.73,35.66,35.71,149800.0,21.6907,21.7089,21.6664,21.6968,149800.0
2010-06-24 13:10:00,35.7,35.79,35.69,35.75,118700.0,21.6907,21.7454,21.6846,21.7211,118700.0
2010-06-24 13:20:00,35.75,35.76,35.65,35.7,84600.0,21.7211,21.7271,21.6603,21.6907,84600.0
2010-06-24 13:30:00,35.7,35.8,35.66,35.74,132500.0,21.6907,21.7514,21.6664,21.715,132500.0
2010-06-24 13:40:00,35.74,35.8,35.73,35.79,141900.0,21.715,21.7514,21.7089,21.7454,141900.0
2010-06-24 13:50:00,35.78,35.94,35.76,35.94,125600.0,21.7393,21.8365,21.7271,21.8365,125600.0
2010-06-24 14:00:00,35.93,36.08,35.93,36.04,265600.0,21.8304,21.9216,21.8304,21.8973,265600.0
2010-06-24 14:10:00,36.04,36.04,35.94,35.94,194200.0,21.8973,21.8973,21.8365,21.8365,194200.0
2010-06-24 14:20:00,35.94,35.95,35.89,35.89,84000.0,21.8365,21.8426,21.8061,21.8061,84000.0
2010-06-24 14:30:00,35.89,35.92,35.8,35.85,155500.0,21.8061,21.8243,21.7514,21.7818,155500.0
2010-06-24 14:40:00,35.83,35.89,35.75,35.76,85000.0,21.7697,21.8061,21.7211,21.7271,85000.0
2010-06-24 14:50:00,35.76,35.8,35.73,35.8,264400.0,21.7271,21.7514,21.7089,21.7514,264400.0
2010-06-24 15:00:00,35.79,35.85,35.75,35.75,161200.0,21.7454,21.7818,21.7211,21.7211,161200.0
2010-06-24 15:10:00,35.75,35.8,35.67,35.71,447500.0,21.7211,21.7514,21.6724,21.6968,447500.0
2010-06-24 15:20:00,35.72,35.84,35.65,35.78,234400.0,21.7028,21.7757,21.6603,21.7393,234400.0
2010-06-24 15:30:00,35.77,35.84,35.73,35.77,326400.0,21.7332,21.7757,21.7089,21.7332,326400.0
2010-06-24 15:40:00,35.76,35.83,35.73,35.77,363600.0,21.7271,21.7697,21.7089,21.7332,363600.0
2010-06-24 15:50:00,35.79,35.81,35.68,35.79,819200.0,21.7454,21.7575,21.6785,21.7454,819200.0
2010-06-25 09:30:00,35.83,35.89,35.61,35.72,353000.0,21.7697,21.8061,21.636,21.7028,353000.0
2010-06-25 09:40:00,35.71,35.78,35.66,35.75,288000.0,21.6968,21.7393,21.6664,21.7211,288000.0
2010-06-25 09:50:00,35.75,35.89,35.68,35.8,453200.0,21.7211,21.8061,21.6785,21.7514,453200.0
2010-06-25 10:00:00,35.79,35.92,35.78,35.79,402800.0,21.7454,21.8243,21.7393,21.7454,402800.0
2010-06-25 10:10:00,35.8,35.88,35.77,35.78,182900.0,21.7514,21.8,21.7332,21.7393,182900.0
2010-06-25 10:20:00,35.78,35.8,35.69,35.7,108800.0,21.7393,21.7514,21.6846,21.6907,108800.0
2010-06-25 10:30:00,35.7,35.75,35.64,35.68,239800.0,21.6907,21.7211,21.6542,21.6785,239800.0
2010-06-25 10:40:00,35.67,35.75,35.63,35.65,220000.0,21.6724,21.7211,21.6481,21.6603,220000.0
2010-06-25 10:50:00,35.65,35.71,35.61,35.62,385400.0,21.6603,21.6968,21.636,21.6421,385400.0
2010-06-25 11:00:00,35.61,35.66,35.58,35.66,155900.0,21.636,21.6664,21.6178,21.6664,155900.0
2010-06-25 11:10:00,35.65,35.68,35.59,35.63,186200.0,21.6603,21.6785,21.6238,21.6481,186200.0
2010-06-25 11:20:00,35.63,35.71,35.57,35.7,229600.0,21.6481,21.6968,21.6117,21.6907,229600.0
2010-06-25 11:30:00,35.7,35.72,35.56,35.58,188800.0,21.6907,21.7028,21.6056,21.6178,188800.0
2010-06-25 11:40:00,35.58,35.69,35.58,35.69,134600.0,21.6178,21.6846,21.6178,21.6846,134600.0
2010-06-25 11:50:00,35.69,35.83,35.66,35.76,304200.0,21.6846,21.7697,21.6664,21.7271,304200.0
2010-06-25 12:00:00,35.76,35.77,35.63,35.71,185400.0,21.7271,21.7332,21.6481,21.6968,185400.0
2010-06-25 12:10:00,35.69,35.69,35.56,35.6,150700.0,21.6846,21.6846,21.6056,21.6299,150700.0
2010-06-25 12:20:00,35.6,35.61,35.57,35.59,153900.0,21.6299,21.636,21.6117,21.6238,153900.0
2010-06-25 12:30:00,35.59,35.62,35.55,35.55,189900.0,21.6238,21.6421,21.5995,21.5995,189900.0
2010-06-25 12:40:00,35.55,35.59,35.54,35.55,83800.0,21.5995,21.6238,21.5935,21.5995,83800.0
2010-06-25 12:50:00,35.55,35.56,35.43,35.43,170300.0,21.5995,21.6056,21.5266,21.5266,170300.0
2010-06-25 13:00:00,35.44,35.54,35.43,35.53,172400.0,21.5327,21.5935,21.5266,21.5874,172400.0
2010-06-25 13:10:00,35.53,35.59,35.46,35.49,460900.0,21.5874,21.6238,21.5449,21.5631,460900.0
2010-06-25 13:20:00,35.49,35.52,35.47,35.51,181100.0,21.5631,21.5813,21.5509,21.5752,181100.0
2010-06-25 13:30:00,35.51,35.66,35.49,35.63,462100.0,21.5752,21.6664,21.5631,21.6481,462100.0
2010-06-25 13:40:00,35.63,35.64,35.54,35.61,290900.0,21.6481,21.6542,21.5935,21.636,290900.0
2010-06-25 13:50:00,35.6,35.6,35.53,35.54,280200.0,21.6299,21.6299,21.5874,21.5935,280200.0
2010-06-25 14:00:00,35.53,35.55,35.46,35.54,288900.0,21.5874,21.5995,21.5449,21.5935,288900.0
2010-06-25 14:10:00,35.54,35.58,35.51,35.56,203400.0,21.5935,21.6178,21.5752,21.6056,203400.0
2010-06-25 14:20:00,35.57,35.61,35.55,35.57,217200.0,21.6117,21.636,21.5995,21.6117,217200.0
2010-06-25 14:30:00,35.58,35.6,35.44,35.46,332300.0,21.6178,21.6299,21.5327,21.5449,332300.0
2010-06-25 14:40:00,35.47,35.55,35.45,35.5,261700.0,21.5509,21.5995,21.5388,21.5692,261700.0
2010-06-25 14:50:00,35.5,35.51,35.39,35.41,276700.0,21.5692,21.5752,21.5023,21.5145,276700.0
2010-06-25 15:00:00,35.41,35.43,35.33,35.39,268100.0,21.5145,21.5266,21.4659,21.5023,268100.0
2010-06-25 15:10:00,35.4,35.4,35.28,35.29,315300.0,21.5084,21.5084,21.4355,21.4416,315300.0
2010-06-25 15:20:00,35.29,35.31,35.27,35.29,295400.0,21.4416,21.4537,21.4294,21.4416,295400.0
2010-06-25 15:30:00,35.3,35.42,35.26,35.41,453900.0,21.4476,21.5206,21.4233,21.5145,453900.0
2010-06-25 15:40:00,35.41,35.41,35.11,35.18,951200.0,21.5145,21.5145,21.3322,21.3747,951200.0
2010-06-25 15:50:00,35.18,35.21,35.0,35.16,1392300.0,21.3747,21.393,21.2654,21.3626,1392300.0
2010-06-28 09:30:00,35.28,35.6,35.24,35.43,209700.0,21.4355,21.6299,21.4112,21.5266,209700.0
2010-06-28 09:40:00,35.43,35.46,35.2,35.27,129900.0,21.5266,21.5449,21.3869,21.4294,129900.0
2010-06-28 09:50:00,35.27,35.33,35.1,35.12,155100.0,21.4294,21.4659,21.3261,21.3383,155100.0
2010-06-28 10:00:00,35.12,35.28,35.08,35.1,166500.0,21.3383,21.4355,21.314,21.3261,166500.0
2010-06-28 10:10:00,35.1,35.2,35.04,35.1,104800.0,21.3261,21.3869,21.2897,21.3261,104800.0
2010-06-28 10:20:00,35.11,35.27,35.1,35.22,106200.0,21.3322,21.4294,21.3261,21.399,106200.0
2010-06-28 10:30:00,35.22,35.25,35.1,35.18,139500.0,21.399,21.4173,21.3261,21.3747,139500.0
2010-06-28 10:40:00,35.16,35.29,35.12,35.27,142900.0,21.3626,21.4416,21.3383,21.4294,142900.0
2010-06-28 10:50:00,35.27,35.34,35.24,35.3,157500.0,21.4294,21.4719,21.4112,21.4476,157500.0
2010-06-28 11:00:00,35.3,35.43,35.26,35.42,116800.0,21.4476,21.5266,21.4233,21.5206,116800.0
2010-06-28 11:10:00,35.43,35.44,35.38,35.41,157100.0,21.5266,21.5327,21.4962,21.5145,157100.0
2010-06-28 11:20:00,35.41,35.52,35.4,35.51,113800.0,21.5145,21.5813,21.5084,21.5752,113800.0
2010-06-28 11:30:00,35.51,35.64,35.51,35.53,203800.0,21.5752,21.6542,21.5752,21.5874,203800.0
2010-06-28 11:40:00,35.53,35.62,35.44,35.44,117800.0,21.5874,21.6421,21.5327,21.5327,117800.0
2010-06-28 11:50:00,35.44,35.45,35.3,35.3,149700.0,21.5327,21.5388,21.4476,21.4476,149700.0
2010-06-28 12:00:00,35.31,35.35,35.22,35.32,278600.0,21.4537,21.478,21.399,21.4598,278600.0
2010-06-28 12:10:00,35.32,35.33,35.22,35.24,102600.0,21.4598,21.4659,21.399,21.4112,102600.0
2010-06-28 12:20:00,35.25,35.36,35.25,35.35,67200.0,21.4173,21.4841,21.4173,21.478,67200.0
2010-06-28 12:30:00,35.34,35.37,35.27,35.28,121800.0,21.4719,21.4902,21.4294,21.4355,121800.0
2010-06-28 12:40:00,35.28,35.41,35.24,35.41,181200.0,21.4355,21.5145,21.4112,21.5145,181200.0
2010-06-28 12:50:00,35.4,35.46,35.37,35.45,108100.0,21.5084,21.5449,21.4902,21.5388,108100.0
2010-06-28 13:00:00,35.46,35.46,35.35,35.36,117300.0,21.5449,21.5449,21.478,21.4841,117300.0
2010-06-28 13:10:00,35.35,35.38,35.3,35.31,99000.0,21.478,21.4962,21.4476,21.4537,99000.0
2010-06-28 13:20:00,35.31,35.37,35.31,35.37,89400.0,21.4537,21.4902,21.4537,21.4902,89400.0
2010-06-28 13:30:00,35.36,35.37,35.28,35.34,112500.0,21.4841,21.4902,21.4355,21.4719,112500.0
2010-06-28 13:40:00,35.34,35.41,35.3,35.41,138600.0,21.4719,21.5145,21.4476,21.5145,138600.0
2010-06-28 13:50:00,35.41,35.46,35.36,35.42,153700.0,21.5145,21.5449,21.4841,21.5206,153700.0
2010-06-28 14:00:00,35.42,35.43,35.38,35.42,109300.0,21.5206,21.5266,21.4962,21.5206,109300.0
2010-06-28 14:10:00,35.42,35.52,35.4,35.51,154600.0,21.5206,21.5813,21.5084,21.5752,154600.0
2010-06-28 14:20:00,35.52,35.54,35.49,35.51,231000.0,21.5813,21.5935,21.5631,21.5752,231000.0
2010-06-28 14:30:00,35.51,35.64,35.49,35.6,339400.0,21.5752,21.6542,21.5631,21.6299,339400.0
2010-06-28 14:40:00,35.61,35.72,35.57,35.68,323600.0,21.636,21.7028,21.6117,21.6785,323600.0
2010-06-28 14:50:00,35.69,35.73,35.64,35.69,242900.0,21.6846,21.7089,21.6542,21.6846,242900.0
2010-06-28 15:00:00,35.69,35.7,35.62,35.65,230100.0,21.6846,21.6907,21.6421,21.6603,230100.0
2010-06-28 15:10:00,35.66,35.67,35.53,35.6,231500.0,21.6664,21.6724,21.5874,21.6299,231500.0
2010-06-28 15:20:00,35.6,35.6,35.49,35.52,270800.0,21.6299,21.6299,21.5631,21.5813,270800.0
2010-06-28 15:30:00,35.51,35.54,35.48,35.5,225300.0,21.5752,21.5935,21.557,21.5692,225300.0
2010-06-28 15:40:00,35.5,35.58,35.49,35.54,287100.0,21.5692,21.6178,21.5631,21.5935,287100.0
2010-06-28 15:50:00,35.54,35.54,35.35,35.36,530800.0,21.5935,21.5935,21.478,21.4841,530800.0
2010-06-29 09:30:00,34.73,34.97,34.62,34.78,264000.0,21.1013,21.2471,21.0345,21.1317,264000.0
2010-06-29 09:40:00,34.78,34.78,34.44,34.49,252600.0,21.1317,21.1317,20.9251,20.9555,252600.0
2010-06-29 09:50:00,34.48,34.58,34.4,34.51,257100.0,20.9494,21.0102,20.9008,20.9677,257100.0
2010-06-29 10:00:00,34.51,34.52,34.1,34.26,335300.0,20.9677,20.9737,20.7185,20.8158,335300.0
2010-06-29 10:10:00,34.28,34.37,34.16,34.25,155600.0,20.8279,20.8826,20.755,20.8097,155600.0
2010-06-29 10:20:00,34.24,34.32,34.13,34.15,217000.0,20.8036,20.8522,20.7368,20.7489,217000.0
2010-06-29 10:30:00,34.14,34.33,34.12,34.32,169300.0,20.7428,20.8583,20.7307,20.8522,169300.0
2010-06-29 10:40:00,34.33,34.38,34.23,34.33,132700.0,20.8583,20.8887,20.7975,20.8583,132700.0
2010-06-29 10:50:00,34.35,34.48,34.29,34.47,139300.0,20.8704,20.9494,20.834,20.9433,139300.0
2010-06-29 11:00:00,34.46,34.51,34.38,34.5,140100.0,20.9373,20.9677,20.8887,20.9616,140100.0
2010-06-29 11:10:00,34.5,34.61,34.47,34.5,144200.0,20.9616,21.0284,20.9433,20.9616,144200.0
2010-06-29 11:20:00,34.5,34.62,34.47,34.52,83700.0,20.9616,21.0345,20.9433,20.9737,83700.0
2010-06-29 11:30:00,34.52,34.6,34.47,34.54,106500.0,20.9737,21.0223,20.9433,20.9859,106500.0
2010-06-29 11:40:00,34.53,34.59,34.47,34.58,88200.0,20.9798,21.0163,20.9433,21.0102,88200.0
2010-06-29 11:50:00,34.58,34.64,34.49,34.5,69300.0,21.0102,21.0466,20.9555,20.9616,69300.0
2010-06-29 12:00:00,34.5,34.52,34.39,34.51,124000.0,20.9616,20.9737,20.8947,20.9677,124000.0
2010-06-29 12:10:00,34.52,34.53,34.4,34.45,88300.0,20.9737,20.9798,20.9008,20.9312,88300.0
2010-06-29 12:20:00,34.45,34.62,34.43,34.54,118500.0,20.9312,21.0345,20.919,20.9859,118500.0
2010-06-29 12:30:00,34.54,34.54,34.4,34.4,68700.0,20.9859,20.9859,20.9008,20.9008,68700.0
2010-06-29 12:40:00,34.41,34.5,34.39,34.48,122400.0,20.9069,20.9616,20.8947,20.9494,122400.0
2010-06-29 12:50:00,34.48,34.5,34.42,34.47,88000.0,20.9494,20.9616,20.913,20.9433,88000.0
2010-06-29 13:00:00,34.47,34.5,34.41,34.49,109800.0,20.9433,20.9616,20.9069,20.9555,109800.0
2010-06-29 13:10:00,34.49,34.49,34.4,34.42,120100.0,20.9555,20.9555,20.9008,20.913,120100.0
2010-06-29 13:20:00,34.42,34.45,34.38,34.38,123700.0,20.913,20.9312,20.8887,20.8887,123700.0
2010-06-29 13:30:00,34.38,34.39,34.28,34.31,159700.0,20.8887,20.8947,20.8279,20.8461,159700.0
2010-06-29 13:40:00,34.32,34.46,34.28,34.42,118400.0,20.8522,20.9373,20.8279,20.913,118400.0
2010-06-29 13:50:00,34.41,34.42,34.27,34.39,103400.0,20.9069,20.913,20.8218,20.8947,103400.0
2010-06-29 14:00:00,34.39,34.54,34.37,34.52,110000.0,20.8947,20.9859,20.8826,20.9737,110000.0
2010-06-29 14:10:00,34.54,34.58,34.44,34.49,83900.0,20.9859,21.0102,20.9251,20.9555,83900.0
2010-06-29 14:20:00,34.49,34.6,34.42,34.5,111300.0,20.9555,21.0223,20.913,20.9616,111300.0
2010-06-29 14:30:00,34.5,34.51,34.37,34.38,147700.0,20.9616,20.9677,20.8826,20.8887,147700.0
2010-06-29 14:40:00,34.39,34.41,34.33,34.35,88100.0,20.8947,20.9069,20.8583,20.8704,88100.0
2010-06-29 14:50:00,34.35,34.48,34.25,34.27,162500.0,20.8704,20.9494,20.8097,20.8218,162500.0
2010-06-29 15:00:00,34.26,34.42,34.25,34.35,192900.0,20.8158,20.913,20.8097,20.8704,192900.0
2010-06-29 15:10:00,34.33,34.34,34.14,34.15,168800.0,20.8583,20.8644,20.7428,20.7489,168800.0
2010-06-29 15:20:00,34.14,34.19,34.04,34.09,296800.0,20.7428,20.7732,20.6821,20.7125,296800.0
2010-06-29 15:30:00,34.08,34.24,34.0,34.16,399900.0,20.7064,20.8036,20.6578,20.755,399900.0
2010-06-29 15:40:00,34.16,34.22,33.98,34.0,389300.0,20.755,20.7915,20.6456,20.6578,389300.0
2010-06-29 15:50:00,34.0,34.24,33.96,34.16,479400.0,20.6578,20.8036,20.6335,20.755,479400.0
2010-06-30 09:30:00,34.17,34.25,34.0,34.22,214800.0,20.7611,20.8097,20.6578,20.7915,214800.0
2010-06-30 09:40:00,34.25,34.48,34.22,34.42,128400.0,20.8097,20.9494,20.7915,20.913,128400.0
2010-06-30 09:50:00,34.44,34.55,34.3,34.3,107400.0,20.9251,20.992,20.8401,20.8401,107400.0
2010-06-30 10:00:00,34.3,34.34,34.24,34.26,167500.0,20.8401,20.8644,20.8036,20.8158,167500.0
2010-06-30 10:10:00,34.25,34.39,34.25,34.33,97300.0,20.8097,20.8947,20.8097,20.8583,97300.0
2010-06-30 10:20:00,34.32,34.33,34.24,34.28,119300.0,20.8522,20.8583,20.8036,20.8279,119300.0
2010-06-30 10:30:00,34.25,34.45,34.25,34.41,89100.0,20.8097,20.9312,20.8097,20.9069,89100.0
2010-06-30 10:40:00,34.41,34.44,34.18,34.18,146700.0,20.9069,20.9251,20.7672,20.7672,146700.0
2010-06-30 10:50:00,34.19,34.22,34.11,34.12,185400.0,20.7732,20.7915,20.7246,20.7307,185400.0
2010-06-30 11:00:00,34.11,34.25,34.09,34.17,82400.0,20.7246,20.8097,20.7125,20.7611,82400.0
2010-06-30 11:10:00,34.17,34.25,34.16,34.21,196900.0,20.7611,20.8097,20.755,20.7854,196900.0
2010-06-30 11:20:00,34.22,34.32,34.18,34.23,113500.0,20.7915,20.8522,20.7672,20.7975,113500.0
2010-06-30 11:30:00,34.22,34.32,34.22,34.31,62100.0,20.7915,20.8522,20.7915,20.8461,62100.0
2010-06-30 11:40:00,34.32,34.38,34.28,34.36,54600.0,20.8522,20.8887,20.8279,20.8765,54600.0
2010-06-30 11:50:00,34.35,34.4,34.3,34.32,75100.0,20.8704,20.9008,20.8401,20.8522,75100.0
2010-06-30 12:00:00,34.31,34.4,34.31,34.36,86400.0,20.8461,20.9008,20.8461,20.8765,86400.0
2010-06-30 12:10:00,34.37,34.38,34.31,34.36,31600.0,20.8826,20.8887,20.8461,20.8765,31600.0
2010-06-30 12:20:00,34.36,34.4,34.36,34.37,70900.0,20.8765,20.9008,20.8765,20.8826,70900.0
2010-06-30 12:30:00,34.37,34.37,34.25,34.27,42000.0,20.8826,20.8826,20.8097,20.8218,42000.0
2010-06-30 12:40:00,34.27,34.3,34.15,34.15,81700.0,20.8218,20.8401,20.7489,20.7489,81700.0
2010-06-30 12:50:00,34.16,34.25,34.15,34.23,53100.0,20.755,20.8097,20.7489,20.7975,53100.0
2010-06-30 13:00:00,34.23,34.27,34.19,34.24,80800.0,20.7975,20.8218,20.7732,20.8036,80800.0
2010-06-30 13:10:00,34.25,34.28,34.21,34.24,53600.0,20.8097,20.8279,20.7854,20.8036,53600.0
2010-06-30 13:20:00,34.23,34.36,34.22,34.31,61100.0,20.7975,20.8765,20.7915,20.8461,61100.0
2010-06-30 13:30:00,34.32,34.34,34.22,34.27,72700.0,20.8522,20.8644,20.7915,20.8218,72700.0
2010-06-30 13:40:00,34.27,34.38,34.25,34.3,42000.0,20.8218,20.8887,20.8097,20.8401,42000.0
2010-06-30 13:50:00,34.3,34.38,34.27,34.31,59300.0,20.8401,20.8887,20.8218,20.8461,59300.0
2010-06-30 14:00:00,34.31,34.38,34.24,34.27,96900.0,20.8461,20.8887,20.8036,20.8218,96900.0
2010-06-30 14:10:00,34.28,34.32,34.18,34.26,79100.0,20.8279,20.8522,20.7672,20.8158,79100.0
2010-06-30 14:20:00,34.25,34.26,34.11,34.17,118600.0,20.8097,20.8158,20.7246,20.7611,118600.0
2010-06-30 14:30:00,34.17,34.26,34.15,34.2,59800.0,20.7611,20.8158,20.7489,20.7793,59800.0
2010-06-30 14:40:00,34.2,34.22,34.11,34.21,106300.0,20.7793,20.7915,20.7246,20.7854,106300.0
2010-06-30 14:50:00,34.21,34.26,34.18,34.21,81200.0,20.7854,20.8158,20.7672,20.7854,81200.0
2010-06-30 15:00:00,34.2,34.31,34.18,34.3,158800.0,20.7793,20.8461,20.7672,20.8401,158800.0
2010-06-30 15:10:00,34.3,34.31,34.14,34.2,116000.0,20.8401,20.8461,20.7428,20.7793,116000.0
2010-06-30 15:20:00,34.19,34.26,34.05,34.06,158500.0,20.7732,20.8158,20.6882,20.6942,158500.0
2010-06-30 15:30:00,34.05,34.12,33.98,33.99,310000.0,20.6882,20.7307,20.6456,20.6517,310000.0
2010-06-30 15:40:00,33.99,34.02,33.77,33.92,508500.0,20.6517,20.6699,20.518,20.6092,508500.0
2010-06-30 15:50:00,33.91,33.95,33.8,33.83,633100.0,20.6031,20.6274,20.5363,20.5545,633100.0
2010-07-01 09:30:00,33.68,33.93,33.41,33.87,239700.0,20.5473,20.6998,20.3826,20.6632,239700.0
2010-07-01 09:40:00,33.9,34.05,33.8,33.95,138400.0,20.6815,20.7731,20.6205,20.712,138400.0
2010-07-01 09:50:00,33.96,34.02,33.82,33.88,214400.0,20.7181,20.7547,20.6327,20.6693,214400.0
2010-07-01 10:00:00,33.86,33.91,33.61,33.88,256900.0,20.6571,20.6876,20.5046,20.6693,256900.0
2010-07-01 10:10:00,33.88,33.97,33.67,33.73,280700.0,20.6693,20.7242,20.5412,20.5778,280700.0
2010-07-01 10:20:00,33.72,33.78,33.68,33.76,186200.0,20.5717,20.6083,20.5473,20.5961,186200.0
2010-07-01 10:30:00,33.76,33.76,33.51,33.51,147800.0,20.5961,20.5961,20.4436,20.4436,147800.0
2010-07-01 10:40:00,33.52,33.8,33.4,33.78,258900.0,20.4497,20.6205,20.3765,20.6083,258900.0
2010-07-01 10:50:00,33.78,33.78,33.59,33.61,160100.0,20.6083,20.6083,20.4924,20.5046,160100.0
2010-07-01 11:00:00,33.59,33.64,33.5,33.55,164000.0,20.4924,20.5229,20.4375,20.468,164000.0
2010-07-01 11:10:00,33.55,33.83,33.55,33.8,218700.0,20.468,20.6388,20.468,20.6205,218700.0
2010-07-01 11:20:00,33.79,34.12,33.73,34.12,293600.0,20.6144,20.8158,20.5778,20.8158,293600.0
2010-07-01 11:30:00,34.11,34.23,33.6,34.23,296300.0,20.8097,20.8829,20.4985,20.8829,296300.0
2010-07-01 11:40:00,34.24,34.34,34.17,34.33,205000.0,20.889,20.95,20.8463,20.9439,205000.0
2010-07-01 11:50:00,34.34,34.39,34.21,34.29,157400.0,20.95,20.9805,20.8707,20.9195,157400.0
2010-07-01 12:00:00,34.3,34.3,34.15,34.16,194800.0,20.9256,20.9256,20.8341,20.8402,194800.0
2010-07-01 12:10:00,34.15,34.19,34.07,34.16,153200.0,20.8341,20.8585,20.7853,20.8402,153200.0
2010-07-01 12:20:00,34.16,34.16,34.05,34.15,129300.0,20.8402,20.8402,20.7731,20.8341,129300.0
2010-07-01 12:30:00,34.15,34.3,34.11,34.29,107100.0,20.8341,20.9256,20.8097,20.9195,107100.0
2010-07-01 12:40:00,34.28,34.49,34.25,34.31,230400.0,20.9134,21.0415,20.8951,20.9317,230400.0
2010-07-01 12:50:00,34.31,34.4,34.22,34.24,248200.0,20.9317,20.9866,20.8768,20.889,248200.0
2010-07-01 13:00:00,34.24,34.3,34.17,34.2,182900.0,20.889,20.9256,20.8463,20.8646,182900.0
2010-07-01 13:10:00,34.21,34.25,34.07,34.25,84900.0,20.8707,20.8951,20.7853,20.8951,84900.0
2010-07-01 13:20:00,34.25,34.25,34.12,34.15,119700.0,20.8951,20.8951,20.8158,20.8341,119700.0
2010-07-01 13:30:00,34.15,34.17,34.1,34.12,270300.0,20.8341,20.8463,20.8036,20.8158,270300.0
2010-07-01 13:40:00,34.13,34.14,33.98,34.02,234500.0,20.8219,20.828,20.7303,20.7547,234500.0
2010-07-01 13:50:00,34.02,34.16,34.02,34.08,140100.0,20.7547,20.8402,20.7547,20.7914,140100.0
2010-07-01 14:00:00,34.08,34.16,34.06,34.07,191300.0,20.7914,20.8402,20.7792,20.7853,191300.0
2010-07-01 14:10:00,34.07,34.3,34.07,34.21,152500.0,20.7853,20.9256,20.7853,20.8707,152500.0
2010-07-01 14:20:00,34.21,34.22,34.08,34.12,137600.0,20.8707,20.8768,20.7914,20.8158,137600.0
2010-07-01 14:30:00,34.12,34.13,33.99,34.04,214300.0,20.8158,20.8219,20.7364,20.767,214300.0
2010-07-01 14:40:00,34.04,34.04,33.9,33.94,191000.0,20.767,20.767,20.6815,20.7059,191000.0
2010-07-01 14:50:00,33.95,34.01,33.9,34.01,186400.0,20.712,20.7486,20.6815,20.7486,186400.0
2010-07-01 15:00:00,34.01,34.13,34.0,34.08,205100.0,20.7486,20.8219,20.7425,20.7914,205100.0
2010-07-01 15:10:00,34.09,34.1,34.01,34.04,198900.0,20.7975,20.8036,20.7486,20.767,198900.0
2010-07-01 15:20:00,34.05,34.1,33.95,34.07,194700.0,20.7731,20.8036,20.712,20.7853,194700.0
2010-07-01 15:30:00,34.07,34.21,34.04,34.17,323600.0,20.7853,20.8707,20.767,20.8463,323600.0
2010-07-01 15:40:00,34.17,34.21,34.04,34.05,317500.0,20.8463,20.8707,20.767,20.7731,317500.0
2010-07-01 15:50:00,34.05,34.21,34.01,34.16,482000.0,20.7731,20.8707,20.7486,20.8402,482000.0
2010-07-02 09:30:00,34.18,34.34,34.08,34.23,267800.0,20.8524,20.95,20.7914,20.8829,267800.0
2010-07-02 09:40:00,34.24,34.3,34.14,34.21,159700.0,20.889,20.9256,20.828,20.8707,159700.0
2010-07-02 09:50:00,34.2,34.26,34.09,34.22,137100.0,20.8646,20.9012,20.7975,20.8768,137100.0
2010-07-02 10:00:00,34.22,34.25,34.07,34.17,135700.0,20.8768,20.8951,20.7853,20.8463,135700.0
2010-07-02 10:10:00,34.17,34.24,34.12,34.2,100300.0,20.8463,20.889,20.8158,20.8646,100300.0
2010-07-02 10:20:00,34.21,34.23,34.12,34.15,102100.0,20.8707,20.8829,20.8158,20.8341,102100.0
2010-07-02 10:30:00,34.14,34.17,34.07,34.13,148500.0,20.828,20.8463,20.7853,20.8219,148500.0
2010-07-02 10:40:00,34.13,34.17,34.07,34.16,102700.0,20.8219,20.8463,20.7853,20.8402,102700.0
2010-07-02 10:50:00,34.16,34.18,34.04,34.12,177200.0,20.8402,20.8524,20.767,20.8158,177200.0
2010-07-02 11:00:00,34.12,34.17,34.06,34.16,129700.0,20.8158,20.8463,20.7792,20.8402,129700.0
2010-07-02 11:10:00,34.16,34.2,34.09,34.09,102900.0,20.8402,20.8646,20.7975,20.7975,102900.0
2010-07-02 11:20:00,34.09,34.14,33.99,34.03,184800.0,20.7975,20.828,20.7364,20.7609,184800.0
2010-07-02 11:30:00,34.02,34.11,33.89,33.89,243800.0,20.7547,20.8097,20.6754,20.6754,243800.0
2010-07-02 11:40:00,33.9,33.97,33.82,33.95,185500.0,20.6815,20.7242,20.6327,20.712,185500.0
2010-07-02 11:50:00,33.94,34.04,33.92,34.0,103100.0,20.7059,20.767,20.6937,20.7425,103100.0
2010-07-02 12:00:00,33.99,34.16,33.97,34.15,117200.0,20.7364,20.8402,20.7242,20.8341,117200.0
2010-07-02 12:10:00,34.16,34.23,34.02,34.06,136500.0,20.8402,20.8829,20.7547,20.7792,136500.0
2010-07-02 12:20:00,34.06,34.12,34.04,34.06,115000.0,20.7792,20.8158,20.767,20.7792,115000.0
2010-07-02 12:30:00,34.06,34.06,33.97,34.02,92800.0,20.7792,20.7792,20.7242,20.7547,92800.0
2010-07-02 12:40:00,34.03,34.06,33.96,33.98,107500.0,20.7609,20.7792,20.7181,20.7303,107500.0
2010-07-02 12:50:00,33.97,34.0,33.88,33.91,122400.0,20.7242,20.7425,20.6693,20.6876,122400.0
2010-07-02 13:00:00,33.92,34.0,33.84,34.0,147800.0,20.6937,20.7425,20.6449,20.7425,147800.0
2010-07-02 13:10:00,34.01,34.01,33.96,33.97,43300.0,20.7486,20.7486,20.7181,20.7242,43300.0
2010-07-02 13:20:00,33.98,34.0,33.94,33.95,60200.0,20.7303,20.7425,20.7059,20.712,60200.0
2010-07-02 13:30:00,33.95,34.04,33.95,34.0,55600.0,20.712,20.767,20.712,20.7425,55600.0
2010-07-02 13:40:00,34.0,34.03,33.91,34.02,41200.0,20.7425,20.7609,20.6876,20.7547,41200.0
2010-07-02 13:50:00,34.03,34.03,33.95,33.97,89200.0,20.7609,20.7609,20.712,20.7242,89200.0
2010-07-02 14:00:00,33.98,34.0,33.95,33.98,134100.0,20.7303,20.7425,20.712,20.7303,134100.0
2010-07-02 14:10:00,33.98,33.98,33.91,33.94,73300.0,20.7303,20.7303,20.6876,20.7059,73300.0
2010-07-02 14:20:00,33.94,33.95,33.87,33.9,142100.0,20.7059,20.712,20.6632,20.6815,142100.0
2010-07-02 14:30:00,33.9,33.94,33.83,33.91,88200.0,20.6815,20.7059,20.6388,20.6876,88200.0
2010-07-02 14:40:00,33.91,33.92,33.86,33.86,94500.0,20.6876,20.6937,20.6571,20.6571,94500.0
2010-07-02 14:50:00,33.86,33.94,33.8,33.91,117900.0,20.6571,20.7059,20.6205,20.6876,117900.0
2010-07-02 15:00:00,33.91,34.0,33.86,33.99,176200.0,20.6876,20.7425,20.6571,20.7364,176200.0
2010-07-02 15:10:00,34.0,34.02,33.91,33.96,158200.0,20.7425,20.7547,20.6876,20.7181,158200.0
2010-07-02 15:20:00,33.97,34.04,33.94,33.97,182800.0,20.7242,20.767,20.7059,20.7242,182800.0
2010-07-02 15:30:00,33.97,34.11,33.95,34.11,343900.0,20.7242,20.8097,20.712,20.8097,343900.0
2010-07-02 15:40:00,34.11,34.13,33.99,34.05,343900.0,20.8097,20.8219,20.7364,20.7731,343900.0
2010-07-02 15:50:00,34.05,34.11,33.86,33.87,485000.0,20.7731,20.8097,20.6571,20.6632,485000.0
2010-07-06 09:30:00,34.23,34.49,34.1,34.22,443900.0,20.8829,21.0415,20.8036,20.8768,443900.0
2010-07-06 09:40:00,34.21,34.27,34.14,34.23,286600.0,20.8707,20.9073,20.828,20.8829,286600.0
2010-07-06 09:50:00,34.24,34.25,34.07,34.14,404100.0,20.889,20.8951,20.7853,20.828,404100.0
2010-07-06 10:00:00,34.14,34.15,33.99,34.11,576200.0,20.828,20.8341,20.7364,20.8097,576200.0
2010-07-06 10:10:00,34.11,34.2,33.99,34.01,394000.0,20.8097,20.8646,20.7364,20.7486,394000.0
2010-07-06 10:20:00,34.01,34.01,33.96,33.98,222500.0,20.7486,20.7486,20.7181,20.7303,222500.0
2010-07-06 10:30:00,33.97,33.97,33.82,33.86,155500.0,20.7242,20.7242,20.6327,20.6571,155500.0
2010-07-06 10:40:00,33.87,33.89,33.57,33.61,315900.0,20.6632,20.6754,20.4802,20.5046,315900.0
2010-07-06 10:50:00,33.61,33.61,33.44,33.47,196300.0,20.5046,20.5046,20.4009,20.4192,196300.0
2010-07-06 11:00:00,33.48,33.63,33.48,33.54,182700.0,20.4253,20.5168,20.4253,20.4619,182700.0
2010-07-06 11:10:00,33.55,33.63,33.44,33.49,169600.0,20.468,20.5168,20.4009,20.4314,169600.0
2010-07-06 11:20:00,33.5,33.52,33.44,33.49,154600.0,20.4375,20.4497,20.4009,20.4314,154600.0
2010-07-06 11:30:00,33.48,33.62,33.48,33.56,179800.0,20.4253,20.5107,20.4253,20.4741,179800.0
2010-07-06 11:40:00,33.56,33.65,33.52,33.53,132900.0,20.4741,20.529,20.4497,20.4558,132900.0
2010-07-06 11:50:00,33.53,33.55,33.46,33.49,107200.0,20.4558,20.468,20.4131,20.4314,107200.0
2010-07-06 12:00:00,33.5,33.53,33.49,33.5,133900.0,20.4375,20.4558,20.4314,20.4375,133900.0
2010-07-06 12:10:00,33.51,33.52,33.29,33.42,220100.0,20.4436,20.4497,20.3094,20.3887,220100.0
2010-07-06 12:20:00,33.43,33.45,33.18,33.21,142000.0,20.3948,20.407,20.2423,20.2606,142000.0
2010-07-06 12:30:00,33.22,33.23,33.09,33.21,211200.0,20.2667,20.2728,20.1874,20.2606,211200.0
2010-07-06 12:40:00,33.2,33.21,33.06,33.14,127800.0,20.2545,20.2606,20.1691,20.2179,127800.0
2010-07-06 12:50:00,33.14,33.14,32.96,32.98,239800.0,20.2179,20.2179,20.1081,20.1203,239800.0
2010-07-06 13:00:00,32.97,33.16,32.97,33.1,138400.0,20.1142,20.2301,20.1142,20.1935,138400.0
2010-07-06 13:10:00,33.1,33.1,32.96,32.97,178400.0,20.1935,20.1935,20.1081,20.1142,178400.0
2010-07-06 13:20:00,32.97,33.22,32.97,33.2,206600.0,20.1142,20.2667,20.1142,20.2545,206600.0
2010-07-06 13:30:00,33.2,33.21,33.06,33.08,193600.0,20.2545,20.2606,20.1691,20.1813,193600.0
2010-07-06 13:40:00,33.06,33.09,32.97,33.01,190300.0,20.1691,20.1874,20.1142,20.1386,190300.0
2010-07-06 13:50:00,33.01,33.05,32.93,32.96,174600.0,20.1386,20.163,20.0898,20.1081,174600.0
2010-07-06 14:00:00,32.95,33.05,32.94,32.96,198400.0,20.102,20.163,20.0959,20.1081,198400.0
2010-07-06 14:10:00,32.95,32.98,32.84,32.92,268600.0,20.102,20.1203,20.0349,20.0837,268600.0
2010-07-06 14:20:00,32.92,33.06,32.86,33.04,142700.0,20.0837,20.1691,20.0471,20.1569,142700.0
2010-07-06 14:30:00,33.03,33.18,33.03,33.16,101200.0,20.1508,20.2423,20.1508,20.2301,101200.0
2010-07-06 14:40:00,33.16,33.16,33.02,33.06,102800.0,20.2301,20.2301,20.1447,20.1691,102800.0
2010-07-06 14:50:00,33.05,33.15,33.01,33.03,158500.0,20.163,20.224,20.1386,20.1508,158500.0
2010-07-06 15:00:00,33.03,33.07,32.92,33.0,194700.0,20.1508,20.1752,20.0837,20.1325,194700.0
2010-07-06 15:10:00,32.99,33.06,32.89,32.94,227900.0,20.1264,20.1691,20.0654,20.0959,227900.0
2010-07-06 15:20:00,32.94,32.96,32.81,32.92,312800.0,20.0959,20.1081,20.0166,20.0837,312800.0
2010-07-06 15:30:00,32.91,32.99,32.87,32.94,323800.0,20.0776,20.1264,20.0532,20.0959,323800.0
2010-07-06 15:40:00,32.94,33.15,32.94,33.03,442600.0,20.0959,20.224,20.0959,20.1508,442600.0
2010-07-06 15:50:00,33.03,33.13,32.96,33.13,462100.0,20.1508,20.2118,20.1081,20.2118,462100.0
2010-07-07 09:30:00,33.1,33.58,33.04,33.47,401400.0,20.1935,20.4863,20.1569,20.4192,401400.0
2010-07-07 09:40:00,33.48,33.53,33.3,33.31,345900.0,20.4253,20.4558,20.3155,20.3216,345900.0
2010-07-07 09:50:00,33.3,33.46,33.3,33.45,285600.0,20.3155,20.4131,20.3155,20.407,285600.0
2010-07-07 10:00:00,33.45,33.83,33.44,33.61,531600.0,20.407,20.6388,20.4009,20.5046,531600.0
2010-07-07 10:10:00,33.61,33.78,33.6,33.61,191800.0,20.5046,20.6083,20.4985,20.5046,191800.0
2010-07-07 10:20:00,33.62,33.65,33.47,33.48,161100.0,20.5107,20.529,20.4192,20.4253,161100.0
2010-07-07 10:30:00,33.48,33.73,33.48,33.67,107800.0,20.4253,20.5778,20.4253,20.5412,107800.0
2010-07-07 10:40:00,33.67,34.03,33.67,34.02,249400.0,20.5412,20.7609,20.5412,20.7547,249400.0
2010-07-07 10:50:00,34.02,34.07,33.85,33.89,211800.0,20.7547,20.7853,20.651,20.6754,211800.0
2010-07-07 11:00:00,33.9,33.95,33.77,33.79,159400.0,20.6815,20.712,20.6022,20.6144,159400.0
2010-07-07 11:10:00,33.8,33.83,33.55,33.55,136800.0,20.6205,20.6388,20.468,20.468,136800.0
2010-07-07 11:20:00,33.56,33.65,33.52,33.64,100800.0,20.4741,20.529,20.4497,20.5229,100800.0
2010-07-07 11:30:00,33.63,33.77,33.6,33.73,126700.0,20.5168,20.6022,20.4985,20.5778,126700.0
2010-07-07 11:40:00,33.73,33.74,33.57,33.57,177400.0,20.5778,20.5839,20.4802,20.4802,177400.0
2010-07-07 11:50:00,33.57,33.65,33.56,33.62,181700.0,20.4802,20.529,20.4741,20.5107,181700.0
2010-07-07 12:00:00,33.62,33.66,33.58,33.61,75500.0,20.5107,20.5351,20.4863,20.5046,75500.0
2010-07-07 12:10:00,33.61,33.67,33.56,33.57,75900.0,20.5046,20.5412,20.4741,20.4802,75900.0
2010-07-07 12:20:00,33.56,33.63,33.56,33.62,83900.0,20.4741,20.5168,20.4741,20.5107,83900.0
2010-07-07 12:30:00,33.63,33.68,33.46,33.52,129600.0,20.5168,20.5473,20.4131,20.4497,129600.0
2010-07-07 12:40:00,33.52,33.59,33.49,33.56,101300.0,20.4497,20.4924,20.4314,20.4741,101300.0
2010-07-07 12:50:00,33.57,33.59,33.5,33.55,87500.0,20.4802,20.4924,20.4375,20.468,87500.0
2010-07-07 13:00:00,33.56,33.63,33.52,33.62,115900.0,20.4741,20.5168,20.4497,20.5107,115900.0
2010-07-07 13:10:00,33.62,33.8,33.6,33.75,105500.0,20.5107,20.6205,20.4985,20.59,105500.0
2010-07-07 13:20:00,33.75,33.89,33.71,33.89,173300.0,20.59,20.6754,20.5656,20.6754,173300.0
2010-07-07 13:30:00,33.88,33.9,33.79,33.89,113200.0,20.6693,20.6815,20.6144,20.6754,113200.0
2010-07-07 13:40:00,33.89,33.97,33.85,33.97,168700.0,20.6754,20.7242,20.651,20.7242,168700.0
2010-07-07 13:50:00,33.96,34.04,33.91,34.03,206300.0,20.7181,20.767,20.6876,20.7609,206300.0
2010-07-07 14:00:00,34.02,34.14,34.02,34.14,201400.0,20.7547,20.828,20.7547,20.828,201400.0
2010-07-07 14:10:00,34.13,34.16,34.09,34.13,163400.0,20.8219,20.8402,20.7975,20.8219,163400.0
2010-07-07 14:20:00,34.12,34.13,34.05,34.07,130900.0,20.8158,20.8219,20.7731,20.7853,130900.0
2010-07-07 14:30:00,34.07,34.11,34.01,34.04,108000.0,20.7853,20.8097,20.7486,20.767,108000.0
2010-07-07 14:40:00,34.03,34.12,33.99,34.09,152900.0,20.7609,20.8158,20.7364,20.7975,152900.0
2010-07-07 14:50:00,34.1,34.15,34.04,34.15,176100.0,20.8036,20.8341,20.767,20.8341,176100.0
2010-07-07 15:00:00,34.15,34.15,34.09,34.1,181800.0,20.8341,20.8341,20.7975,20.8036,181800.0
2010-07-07 15:10:00,34.11,34.27,34.11,34.22,229400.0,20.8097,20.9073,20.8097,20.8768,229400.0
2010-07-07 15:20:00,34.22,34.32,34.18,34.22,239000.0,20.8768,20.9378,20.8524,20.8768,239000.0
2010-07-07 15:30:00,34.22,34.28,34.21,34.24,414600.0,20.8768,20.9134,20.8707,20.889,414600.0
2010-07-07 15:40:00,34.23,34.3,34.19,34.26,591800.0,20.8829,20.9256,20.8585,20.9012,591800.0
2010-07-07 15:50:00,34.26,34.45,34.26,34.39,1100300.0,20.9012,21.0171,20.9012,20.9805,1100300.0
2010-07-08 09:30:00,34.9,34.91,34.51,34.87,326800.0,21.2916,21.2977,21.0537,21.2733,326800.0
2010-07-08 09:40:00,34.86,34.87,34.27,34.28,424200.0,21.2672,21.2733,20.9073,20.9134,424200.0
2010-07-08 09:50:00,34.29,34.37,34.1,34.21,200900.0,20.9195,20.9683,20.8036,20.8707,200900.0
2010-07-08 10:00:00,34.21,34.33,34.18,34.2,159500.0,20.8707,20.9439,20.8524,20.8646,159500.0
2010-07-08 10:10:00,34.2,34.28,34.19,34.24,113300.0,20.8646,20.9134,20.8585,20.889,113300.0
2010-07-08 10:20:00,34.23,34.4,34.21,34.3,97700.0,20.8829,20.9866,20.8707,20.9256,97700.0
2010-07-08 10:30:00,34.29,34.33,34.15,34.17,110600.0,20.9195,20.9439,20.8341,20.8463,110600.0
2010-07-08 10:40:00,34.17,34.25,34.08,34.25,95300.0,20.8463,20.8951,20.7914,20.8951,95300.0
2010-07-08 10:50:00,34.24,34.24,34.03,34.04,137900.0,20.889,20.889,20.7609,20.767,137900.0
2010-07-08 11:00:00,34.05,34.05,33.94,34.0,148400.0,20.7731,20.7731,20.7059,20.7425,148400.0
2010-07-08 11:10:00,33.99,34.03,33.95,34.03,148200.0,20.7364,20.7609,20.712,20.7609,148200.0
2010-07-08 11:20:00,34.03,34.14,34.02,34.04,161300.0,20.7609,20.828,20.7547,20.767,161300.0
2010-07-08 11:30:00,34.05,34.1,33.99,34.03,145800.0,20.7731,20.8036,20.7364,20.7609,145800.0
2010-07-08 11:40:00,34.03,34.03,33.88,33.93,157000.0,20.7609,20.7609,20.6693,20.6998,157000.0
2010-07-08 11:50:00,33.93,33.95,33.84,33.87,109800.0,20.6998,20.712,20.6449,20.6632,109800.0
2010-07-08 12:00:00,33.87,34.05,33.83,34.03,176900.0,20.6632,20.7731,20.6388,20.7609,176900.0
2010-07-08 12:10:00,34.03,34.04,33.87,34.02,63500.0,20.7609,20.767,20.6632,20.7547,63500.0
2010-07-08 12:20:00,34.03,34.08,33.99,34.04,56400.0,20.7609,20.7914,20.7364,20.767,56400.0
2010-07-08 12:30:00,34.04,34.06,33.98,34.0,229600.0,20.767,20.7792,20.7303,20.7425,229600.0
2010-07-08 12:40:00,34.0,34.01,33.96,33.99,132800.0,20.7425,20.7486,20.7181,20.7364,132800.0
2010-07-08 12:50:00,34.0,34.02,33.93,33.95,116100.0,20.7425,20.7547,20.6998,20.712,116100.0
2010-07-08 13:00:00,33.94,34.05,33.92,34.05,116900.0,20.7059,20.7731,20.6937,20.7731,116900.0
2010-07-08 13:10:00,34.05,34.1,34.03,34.09,101800.0,20.7731,20.8036,20.7609,20.7975,101800.0
2010-07-08 13:20:00,34.09,34.19,34.07,34.17,177500.0,20.7975,20.8585,20.7853,20.8463,177500.0
2010-07-08 13:30:00,34.18,34.25,34.17,34.2,137700.0,20.8524,20.8951,20.8463,20.8646,137700.0
2010-07-08 13:40:00,34.2,34.25,34.19,34.22,84000.0,20.8646,20.8951,20.8585,20.8768,84000.0
2010-07-08 13:50:00,34.22,34.23,34.15,34.22,142400.0,20.8768,20.8829,20.8341,20.8768,142400.0
2010-07-08 14:00:00,34.22,34.23,34.13,34.17,123200.0,20.8768,20.8829,20.8219,20.8463,123200.0
2010-07-08 14:10:00,34.16,34.17,34.04,34.04,214700.0,20.8402,20.8463,20.767,20.767,214700.0
2010-07-08 14:20:00,34.04,34.11,33.96,34.08,114200.0,20.767,20.8097,20.7181,20.7914,114200.0
2010-07-08 14:30:00,34.08,34.1,33.99,34.01,59800.0,20.7914,20.8036,20.7364,20.7486,59800.0
2010-07-08 14:40:00,34.0,34.1,33.99,34.1,85100.0,20.7425,20.8036,20.7364,20.8036,85100.0
2010-07-08 14:50:00,34.09,34.15,34.05,34.14,96700.0,20.7975,20.8341,20.7731,20.828,96700.0
2010-07-08 15:00:00,34.12,34.13,34.01,34.03,135300.0,20.8158,20.8219,20.7486,20.7609,135300.0
2010-07-08 15:10:00,34.04,34.15,34.0,34.11,147300.0,20.767,20.8341,20.7425,20.8097,147300.0
2010-07-08 15:20:00,34.11,34.26,34.1,34.26,234600.0,20.8097,20.9012,20.8036,20.9012,234600.0
2010-07-08 15:30:00,34.26,34.4,34.24,34.37,355700.0,20.9012,20.9866,20.889,20.9683,355700.0
2010-07-08 15:40:00,34.36,34.45,34.3,34.35,283700.0,20.9622,21.0171,20.9256,20.9561,283700.0
2010-07-08 15:50:00,34.34,34.43,34.29,34.39,425200.0,20.95,21.0049,20.9195,20.9805,425200.0
2010-07-09 09:30:00,33.66,33.8,33.61,33.74,503300.0,20.5351,20.6205,20.5046,20.5839,503300.0
2010-07-09 09:40:00,33.73,33.94,33.73,33.93,401700.0,20.5778,20.7059,20.5778,20.6998,401700.0
2010-07-09 09:50:00,33.92,33.92,33.68,33.71,236900.0,20.6937,20.6937,20.5473,20.5656,236900.0
2010-07-09 10:00:00,33.72,33.86,33.68,33.77,178200.0,20.5717,20.6571,20.5473,20.6022,178200.0
2010-07-09 10:10:00,33.77,33.9,33.75,33.9,150300.0,20.6022,20.6815,20.59,20.6815,150300.0
2010-07-09 10:20:00,33.9,34.1,33.84,33.97,166800.0,20.6815,20.8036,20.6449,20.7242,166800.0
2010-07-09 10:30:00,33.97,34.15,33.91,34.09,187300.0,20.7242,20.8341,20.6876,20.7975,187300.0
2010-07-09 10:40:00,34.09,34.17,34.0,34.0,150700.0,20.7975,20.8463,20.7425,20.7425,150700.0
2010-07-09 10:50:00,34.0,34.09,33.95,33.96,170700.0,20.7425,20.7975,20.712,20.7181,170700.0
2010-07-09 11:00:00,33.96,34.01,33.9,33.94,110500.0,20.7181,20.7486,20.6815,20.7059,110500.0
2010-07-09 11:10:00,33.94,33.94,33.78,33.86,113300.0,20.7059,20.7059,20.6083,20.6571,113300.0
2010-07-09 11:20:00,33.86,33.93,33.84,33.93,85600.0,20.6571,20.6998,20.6449,20.6998,85600.0
2010-07-09 11:30:00,33.92,33.93,33.85,33.91,89000.0,20.6937,20.6998,20.651,20.6876,89000.0
2010-07-09 11:40:00,33.91,33.95,33.87,33.89,75800.0,20.6876,20.712,20.6632,20.6754,75800.0
2010-07-09 11:50:00,33.89,33.95,33.87,33.9,112400.0,20.6754,20.712,20.6632,20.6815,112400.0
2010-07-09 12:00:00,33.9,34.06,33.9,34.03,106400.0,20.6815,20.7792,20.6815,20.7609,106400.0
2010-07-09 12:10:00,34.04,34.05,33.99,34.05,114300.0,20.767,20.7731,20.7364,20.7731,114300.0
2010-07-09 12:20:00,34.05,34.07,34.0,34.03,66400.0,20.7731,20.7853,20.7425,20.7609,66400.0
2010-07-09 12:30:00,34.03,34.06,33.99,34.03,118200.0,20.7609,20.7792,20.7364,20.7609,118200.0
2010-07-09 12:40:00,34.03,34.06,34.0,34.05,42200.0,20.7609,20.7792,20.7425,20.7731,42200.0
2010-07-09 12:50:00,34.04,34.15,34.03,34.09,110600.0,20.767,20.8341,20.7609,20.7975,110600.0
2010-07-09 13:00:00,34.09,34.25,34.07,34.24,81500.0,20.7975,20.8951,20.7853,20.889,81500.0
2010-07-09 13:10:00,34.24,34.28,34.23,34.23,146200.0,20.889,20.9134,20.8829,20.8829,146200.0
2010-07-09 13:20:00,34.23,34.24,34.14,34.15,112200.0,20.8829,20.889,20.828,20.8341,112200.0
2010-07-09 13:30:00,34.15,34.25,34.12,34.21,96800.0,20.8341,20.8951,20.8158,20.8707,96800.0
2010-07-09 13:40:00,34.2,34.22,34.14,34.22,66000.0,20.8646,20.8768,20.828,20.8768,66000.0
2010-07-09 13:50:00,34.22,34.24,34.17,34.23,68700.0,20.8768,20.889,20.8463,20.8829,68700.0
2010-07-09 14:00:00,34.23,34.23,34.14,34.14,118900.0,20.8829,20.8829,20.828,20.828,118900.0
2010-07-09 14:10:00,34.14,34.14,34.08,34.12,98800.0,20.828,20.828,20.7914,20.8158,98800.0
2010-07-09 14:20:00,34.12,34.19,34.1,34.14,104700.0,20.8158,20.8585,20.8036,20.828,104700.0
2010-07-09 14:30:00,34.14,34.15,34.1,34.11,65900.0,20.828,20.8341,20.8036,20.8097,65900.0
2010-07-09 14:40:00,34.1,34.2,34.08,34.19,178600.0,20.8036,20.8646,20.7914,20.8585,178600.0
2010-07-09 14:50:00,34.19,34.3,34.19,34.27,118600.0,20.8585,20.9256,20.8585,20.9073,118600.0
2010-07-09 15:00:00,34.28,34.36,34.27,34.34,230800.0,20.9134,20.9622,20.9073,20.95,230800.0
2010-07-09 15:10:00,34.33,34.38,34.3,34.33,141300.0,20.9439,20.9744,20.9256,20.9439,141300.0
2010-07-09 15:20:00,34.33,34.36,34.18,34.21,187200.0,20.9439,20.9622,20.8524,20.8707,187200.0
2010-07-09 15:30:00,34.22,34.32,34.19,34.31,176700.0,20.8768,20.9378,20.8585,20.9317,176700.0
2010-07-09 15:40:00,34.32,34.36,34.3,34.34,228400.0,20.9378,20.9622,20.9256,20.95,228400.0
2010-07-09 15:50:00,34.34,34.37,34.29,34.34,372800.0,20.95,20.9683,20.9195,20.95,372800.0
2010-07-12 09:30:00,34.2,34.51,34.2,34.32,145100.0,20.8646,21.0537,20.8646,20.9378,145100.0
2010-07-12 09:40:00,34.31,34.49,34.31,34.4,188000.0,20.9317,21.0415,20.9317,20.9866,188000.0
2010-07-12 09:50:00,34.41,34.42,34.28,34.35,126900.0,20.9927,20.9988,20.9134,20.9561,126900.0
2010-07-12 10:00:00,34.36,34.39,34.25,34.26,211000.0,20.9622,20.9805,20.8951,20.9012,211000.0
2010-07-12 10:10:00,34.25,34.26,34.09,34.11,214700.0,20.8951,20.9012,20.7975,20.8097,214700.0
2010-07-12 10:20:00,34.11,34.12,33.95,33.96,133600.0,20.8097,20.8158,20.712,20.7181,133600.0
2010-07-12 10:30:00,33.95,34.05,33.91,33.99,130600.0,20.712,20.7731,20.6876,20.7364,130600.0
2010-07-12 10:40:00,33.99,34.07,33.96,34.04,168800.0,20.7364,20.7853,20.7181,20.767,168800.0
2010-07-12 10:50:00,34.03,34.05,33.95,33.99,103900.0,20.7609,20.7731,20.712,20.7364,103900.0
2010-07-12 11:00:00,33.99,33.99,33.85,33.86,213000.0,20.7364,20.7364,20.651,20.6571,213000.0
2010-07-12 11:10:00,33.85,33.87,33.79,33.84,202400.0,20.651,20.6632,20.6144,20.6449,202400.0
2010-07-12 11:20:00,33.84,33.88,33.81,33.84,145000.0,20.6449,20.6693,20.6266,20.6449,145000.0
2010-07-12 11:30:00,33.84,33.89,33.77,33.79,109000.0,20.6449,20.6754,20.6022,20.6144,109000.0
2010-07-12 11:40:00,33.78,33.8,33.76,33.77,63400.0,20.6083,20.6205,20.5961,20.6022,63400.0
2010-07-12 11:50:00,33.77,33.82,33.75,33.81,69000.0,20.6022,20.6327,20.59,20.6266,69000.0
2010-07-12 12:00:00,33.81,33.91,33.8,33.9,72900.0,20.6266,20.6876,20.6205,20.6815,72900.0
2010-07-12 12:10:00,33.9,33.97,33.89,33.92,74500.0,20.6815,20.7242,20.6754,20.6937,74500.0
2010-07-12 12:20:00,33.93,33.97,33.91,33.92,89800.0,20.6998,20.7242,20.6876,20.6937,89800.0
2010-07-12 12:30:00,33.91,33.97,33.89,33.97,61600.0,20.6876,20.7242,20.6754,20.7242,61600.0
2010-07-12 12:40:00,33.98,33.99,33.88,33.91,51200.0,20.7303,20.7364,20.6693,20.6876,51200.0
2010-07-12 12:50:00,33.9,33.96,33.84,33.84,60700.0,20.6815,20.7181,20.6449,20.6449,60700.0
2010-07-12 13:00:00,33.84,33.91,33.82,33.91,58400.0,20.6449,20.6876,20.6327,20.6876,58400.0
2010-07-12 13:10:00,33.9,33.99,33.89,33.99,48900.0,20.6815,20.7364,20.6754,20.7364,48900.0
2010-07-12 13:20:00,33.98,34.07,33.96,34.06,74100.0,20.7303,20.7853,20.7181,20.7792,74100.0
2010-07-12 13:30:00,34.06,34.13,34.04,34.1,70500.0,20.7792,20.8219,20.767,20.8036,70500.0
2010-07-12 13:40:00,34.1,34.11,33.99,34.03,92800.0,20.8036,20.8097,20.7364,20.7609,92800.0
2010-07-12 13:50:00,34.03,34.18,34.02,34.15,98800.0,20.7609,20.8524,20.7547,20.8341,98800.0
2010-07-12 14:00:00,34.16,34.2,34.12,34.13,79400.0,20.8402,20.8646,20.8158,20.8219,79400.0
2010-07-12 14:10:00,34.13,34.21,34.11,34.11,107500.0,20.8219,20.8707,20.8097,20.8097,107500.0
2010-07-12 14:20:00,34.12,34.15,34.09,34.12,75100.0,20.8158,20.8341,20.7975,20.8158,75100.0
2010-07-12 14:30:00,34.12,34.13,34.05,34.13,84300.0,20.8158,20.8219,20.7731,20.8219,84300.0
2010-07-12 14:40:00,34.13,34.18,34.11,34.17,50600.0,20.8219,20.8524,20.8097,20.8463,50600.0
2010-07-12 14:50:00,34.17,34.21,34.07,34.13,194200.0,20.8463,20.8707,20.7853,20.8219,194200.0
2010-07-12 15:00:00,34.13,34.17,34.05,34.11,169300.0,20.8219,20.8463,20.7731,20.8097,169300.0
2010-07-12 15:10:00,34.11,34.18,34.09,34.13,144700.0,20.8097,20.8524,20.7975,20.8219,144700.0
2010-07-12 15:20:00,34.12,34.17,34.09,34.14,122800.0,20.8158,20.8463,20.7975,20.828,122800.0
2010-07-12 15:30:00,34.13,34.19,34.12,34.18,184500.0,20.8219,20.8585,20.8158,20.8524,184500.0
2010-07-12 15:40:00,34.18,34.24,34.13,34.13,141100.0,20.8524,20.889,20.8219,20.8219,141100.0
2010-07-12 15:50:00,34.13,34.15,34.01,34.1,634400.0,20.8219,20.8341,20.7486,20.8036,634400.0
2010-07-13 09:30:00,34.58,34.73,34.53,34.66,283500.0,21.0964,21.1879,21.0659,21.1452,283500.0
2010-07-13 09:40:00,34.67,34.78,34.6,34.62,212800.0,21.1513,21.2184,21.1086,21.1208,212800.0
2010-07-13 09:50:00,34.61,34.84,34.59,34.81,202200.0,21.1147,21.255,21.1025,21.2367,202200.0
2010-07-13 10:00:00,34.81,35.23,34.81,35.12,627200.0,21.2367,21.4929,21.2367,21.4258,627200.0
2010-07-13 10:10:00,35.12,35.21,35.03,35.03,297000.0,21.4258,21.4807,21.3709,21.3709,297000.0
2010-07-13 10:20:00,35.04,35.07,34.91,34.98,147900.0,21.377,21.3953,21.2977,21.3404,147900.0
2010-07-13 10:30:00,34.97,35.0,34.87,34.87,139400.0,21.3343,21.3526,21.2733,21.2733,139400.0
2010-07-13 10:40:00,34.87,35.06,34.85,35.0,135300.0,21.2733,21.3892,21.2611,21.3526,135300.0
2010-07-13 10:50:00,34.99,35.06,34.99,35.03,110200.0,21.3465,21.3892,21.3465,21.3709,110200.0
2010-07-13 11:00:00,35.02,35.14,34.98,35.11,77500.0,21.3648,21.438,21.3404,21.4197,77500.0
2010-07-13 11:10:00,35.11,35.14,35.07,35.11,78700.0,21.4197,21.438,21.3953,21.4197,78700.0
2010-07-13 11:20:00,35.1,35.2,35.1,35.19,125400.0,21.4136,21.4746,21.4136,21.4685,125400.0
2010-07-13 11:30:00,35.18,35.3,35.18,35.29,215800.0,21.4624,21.5356,21.4624,21.5295,215800.0
2010-07-13 11:40:00,35.31,35.38,35.27,35.32,119800.0,21.5417,21.5845,21.5173,21.5478,119800.0
2010-07-13 11:50:00,35.33,35.39,35.25,35.31,115100.0,21.5539,21.5906,21.5051,21.5417,115100.0
2010-07-13 12:00:00,35.31,35.33,35.27,35.33,119600.0,21.5417,21.5539,21.5173,21.5539,119600.0
2010-07-13 12:10:00,35.32,35.37,35.31,35.35,196200.0,21.5478,21.5784,21.5417,21.5661,196200.0
2010-07-13 12:20:00,35.34,35.44,35.29,35.42,155600.0,21.56,21.6211,21.5295,21.6089,155600.0
2010-07-13 12:30:00,35.42,35.45,35.37,35.39,123300.0,21.6089,21.6272,21.5784,21.5906,123300.0
2010-07-13 12:40:00,35.39,35.41,35.36,35.41,135600.0,21.5906,21.6028,21.5722,21.6028,135600.0
2010-07-13 12:50:00,35.41,35.5,35.41,35.41,198700.0,21.6028,21.6577,21.6028,21.6028,198700.0
2010-07-13 13:00:00,35.41,35.43,35.37,35.39,215000.0,21.6028,21.615,21.5784,21.5906,215000.0
2010-07-13 13:10:00,35.39,35.4,35.21,35.26,147100.0,21.5906,21.5967,21.4807,21.5112,147100.0
2010-07-13 13:20:00,35.25,35.26,35.15,35.23,139300.0,21.5051,21.5112,21.4441,21.4929,139300.0
2010-07-13 13:30:00,35.22,35.3,35.21,35.3,108800.0,21.4868,21.5356,21.4807,21.5356,108800.0
2010-07-13 13:40:00,35.3,35.31,35.25,35.28,126900.0,21.5356,21.5417,21.5051,21.5234,126900.0
2010-07-13 13:50:00,35.27,35.29,35.21,35.26,159700.0,21.5173,21.5295,21.4807,21.5112,159700.0
2010-07-13 14:00:00,35.26,35.36,35.25,35.35,124800.0,21.5112,21.5722,21.5051,21.5661,124800.0
2010-07-13 14:10:00,35.34,35.44,35.32,35.44,112000.0,21.56,21.6211,21.5478,21.6211,112000.0
2010-07-13 14:20:00,35.43,35.44,35.32,35.33,147300.0,21.615,21.6211,21.5478,21.5539,147300.0
2010-07-13 14:30:00,35.33,35.37,35.33,35.36,69500.0,21.5539,21.5784,21.5539,21.5722,69500.0
2010-07-13 14:40:00,35.36,35.41,35.34,35.38,66600.0,21.5722,21.6028,21.56,21.5845,66600.0
2010-07-13 14:50:00,35.37,35.4,35.36,35.4,92800.0,21.5784,21.5967,21.5722,21.5967,92800.0
2010-07-13 15:00:00,35.4,35.47,35.4,35.45,154700.0,21.5967,21.6394,21.5967,21.6272,154700.0
2010-07-13 15:10:00,35.45,35.53,35.45,35.48,245700.0,21.6272,21.676,21.6272,21.6455,245700.0
2010-07-13 15:20:00,35.49,35.57,35.44,35.55,243400.0,21.6516,21.7004,21.6211,21.6882,243400.0
2010-07-13 15:30:00,35.54,35.55,35.49,35.55,146900.0,21.6821,21.6882,21.6516,21.6882,146900.0
2010-07-13 15:40:00,35.54,35.58,35.51,35.52,298300.0,21.6821,21.7065,21.6638,21.6699,298300.0
2010-07-13 15:50:00,35.52,35.54,35.38,35.41,508800.0,21.6699,21.6821,21.5845,21.6028,508800.0
2010-07-14 09:30:00,35.24,35.28,34.85,34.85,334900.0,21.499,21.5234,21.2611,21.2611,334900.0
2010-07-14 09:40:00,34.85,34.99,34.8,34.96,121900.0,21.2611,21.3465,21.2306,21.3282,121900.0
2010-07-14 09:50:00,34.96,34.96,34.74,34.77,165700.0,21.3282,21.3282,21.194,21.2123,165700.0
2010-07-14 10:00:00,34.77,34.94,34.66,34.92,141600.0,21.2123,21.316,21.1452,21.3038,141600.0
2010-07-14 10:10:00,34.92,34.95,34.83,34.95,100400.0,21.3038,21.3221,21.2489,21.3221,100400.0
2010-07-14 10:20:00,34.95,35.09,34.94,34.97,96600.0,21.3221,21.4075,21.316,21.3343,96600.0
2010-07-14 10:30:00,34.98,35.01,34.94,34.97,120500.0,21.3404,21.3587,21.316,21.3343,120500.0
2010-07-14 10:40:00,34.96,35.13,34.93,35.03,98800.0,21.3282,21.4319,21.3099,21.3709,98800.0
2010-07-14 10:50:00,35.03,35.06,34.93,34.99,103400.0,21.3709,21.3892,21.3099,21.3465,103400.0
2010-07-14 11:00:00,35.0,35.01,34.9,34.93,202400.0,21.3526,21.3587,21.2916,21.3099,202400.0
2010-07-14 11:10:00,34.92,34.93,34.88,34.92,198800.0,21.3038,21.3099,21.2794,21.3038,198800.0
2010-07-14 11:20:00,34.91,34.92,34.85,34.88,117000.0,21.2977,21.3038,21.2611,21.2794,117000.0
2010-07-14 11:30:00,34.88,34.93,34.86,34.9,121000.0,21.2794,21.3099,21.2672,21.2916,121000.0
2010-07-14 11:40:00,34.91,34.97,34.87,34.95,164700.0,21.2977,21.3343,21.2733,21.3221,164700.0
2010-07-14 11:50:00,34.95,34.96,34.88,34.88,135200.0,21.3221,21.3282,21.2794,21.2794,135200.0
2010-07-14 12:00:00,34.88,34.89,34.83,34.84,158500.0,21.2794,21.2855,21.2489,21.255,158500.0
2010-07-14 12:10:00,34.85,34.87,34.77,34.87,96700.0,21.2611,21.2733,21.2123,21.2733,96700.0
2010-07-14 12:20:00,34.87,34.95,34.85,34.95,146800.0,21.2733,21.3221,21.2611,21.3221,146800.0
2010-07-14 12:30:00,34.96,35.06,34.92,35.02,122000.0,21.3282,21.3892,21.3038,21.3648,122000.0
2010-07-14 12:40:00,35.01,35.06,34.99,35.02,67200.0,21.3587,21.3892,21.3465,21.3648,67200.0
2010-07-14 12:50:00,35.02,35.03,34.9,34.93,134700.0,21.3648,21.3709,21.2916,21.3099,134700.0
2010-07-14 13:00:00,34.92,34.93,34.89,34.9,160400.0,21.3038,21.3099,21.2855,21.2916,160400.0
2010-07-14 13:10:00,34.91,35.0,34.89,35.0,169600.0,21.2977,21.3526,21.2855,21.3526,169600.0
2010-07-14 13:20:00,35.01,35.05,34.98,35.03,116500.0,21.3587,21.3831,21.3404,21.3709,116500.0
2010-07-14 13:30:00,35.04,35.06,35.0,35.04,75300.0,21.377,21.3892,21.3526,21.377,75300.0
2010-07-14 13:40:00,35.05,35.08,34.99,35.0,128800.0,21.3831,21.4014,21.3465,21.3526,128800.0
2010-07-14 13:50:00,35.0,35.01,34.89,34.94,157900.0,21.3526,21.3587,21.2855,21.316,157900.0
2010-07-14 14:00:00,34.94,34.99,34.85,34.92,247800.0,21.316,21.3465,21.2611,21.3038,247800.0
2010-07-14 14:10:00,34.92,34.96,34.85,34.89,109600.0,21.3038,21.3282,21.2611,21.2855,109600.0
2010-07-14 14:20:00,34.88,34.93,34.79,34.81,91800.0,21.2794,21.3099,21.2245,21.2367,91800.0
2010-07-14 14:30:00,34.82,34.88,34.77,34.83,100100.0,21.2428,21.2794,21.2123,21.2489,100100.0
2010-07-14 14:40:00,34.83,34.92,34.81,34.88,96000.0,21.2489,21.3038,21.2367,21.2794,96000.0
2010-07-14 14:50:00,34.88,34.93,34.86,34.91,136600.0,21.2794,21.3099,21.2672,21.2977,136600.0
2010-07-14 15:00:00,34.91,34.95,34.87,34.9,117800.0,21.2977,21.3221,21.2733,21.2916,117800.0
2010-07-14 15:10:00,34.9,35.0,34.88,34.98,167300.0,21.2916,21.3526,21.2794,21.3404,167300.0
2010-07-14 15:20:00,34.98,35.05,34.93,34.98,238800.0,21.3404,21.3831,21.3099,21.3404,238800.0
2010-07-14 15:30:00,34.98,34.99,34.91,34.93,219800.0,21.3404,21.3465,21.2977,21.3099,219800.0
2010-07-14 15:40:00,34.93,34.95,34.84,34.94,396400.0,21.3099,21.3221,21.255,21.316,396400.0
2010-07-14 15:50:00,34.94,34.99,34.89,34.97,579500.0,21.316,21.3465,21.2855,21.3343,579500.0
2010-07-15 09:30:00,34.85,35.14,34.8,34.95,148200.0,21.2611,21.438,21.2306,21.3221,148200.0
2010-07-15 09:40:00,34.95,34.96,34.73,34.78,133600.0,21.3221,21.3282,21.1879,21.2184,133600.0
2010-07-15 09:50:00,34.79,34.95,34.67,34.93,116700.0,21.2245,21.3221,21.1513,21.3099,116700.0
2010-07-15 10:00:00,34.89,34.9,34.64,34.71,165000.0,21.2855,21.2916,21.133,21.1757,165000.0
2010-07-15 10:10:00,34.7,34.76,34.54,34.64,144700.0,21.1696,21.2062,21.072,21.133,144700.0
2010-07-15 10:20:00,34.63,34.71,34.58,34.68,67600.0,21.1269,21.1757,21.0964,21.1574,67600.0
2010-07-15 10:30:00,34.67,34.76,34.67,34.76,80900.0,21.1513,21.2062,21.1513,21.2062,80900.0
2010-07-15 10:40:00,34.76,34.79,34.7,34.75,79700.0,21.2062,21.2245,21.1696,21.2001,79700.0
2010-07-15 10:50:00,34.76,34.79,34.75,34.77,59800.0,21.2062,21.2245,21.2001,21.2123,59800.0
2010-07-15 11:00:00,34.76,34.84,34.71,34.75,70700.0,21.2062,21.255,21.1757,21.2001,70700.0
2010-07-15 11:10:00,34.75,34.82,34.72,34.79,58900.0,21.2001,21.2428,21.1818,21.2245,58900.0
2010-07-15 11:20:00,34.79,34.91,34.79,34.89,125900.0,21.2245,21.2977,21.2245,21.2855,125900.0
2010-07-15 11:30:00,34.88,34.93,34.84,34.93,77500.0,21.2794,21.3099,21.255,21.3099,77500.0
2010-07-15 11:40:00,34.93,34.96,34.85,34.85,75100.0,21.3099,21.3282,21.2611,21.2611,75100.0
2010-07-15 11:50:00,34.85,34.86,34.78,34.83,52700.0,21.2611,21.2672,21.2184,21.2489,52700.0
2010-07-15 12:00:00,34.83,34.87,34.75,34.78,69900.0,21.2489,21.2733,21.2001,21.2184,69900.0
2010-07-15 12:10:00,34.78,34.85,34.78,34.8,40700.0,21.2184,21.2611,21.2184,21.2306,40700.0
2010-07-15 12:20:00,34.8,34.8,34.75,34.78,81000.0,21.2306,21.2306,21.2001,21.2184,81000.0
2010-07-15 12:30:00,34.78,34.84,34.75,34.84,67400.0,21.2184,21.255,21.2001,21.255,67400.0
2010-07-15 12:40:00,34.84,34.86,34.81,34.84,44500.0,21.255,21.2672,21.2367,21.255,44500.0
2010-07-15 12:50:00,34.83,34.93,34.82,34.93,53800.0,21.2489,21.3099,21.2428,21.3099,53800.0
2010-07-15 13:00:00,34.92,35.06,34.92,35.05,119700.0,21.3038,21.3892,21.3038,21.3831,119700.0
2010-07-15 13:10:00,35.05,35.1,34.98,35.1,67700.0,21.3831,21.4136,21.3404,21.4136,67700.0
2010-07-15 13:20:00,35.11,35.24,35.08,35.18,115100.0,21.4197,21.499,21.4014,21.4624,115100.0
2010-07-15 13:30:00,35.17,35.24,35.14,35.19,77000.0,21.4563,21.499,21.438,21.4685,77000.0
2010-07-15 13:40:00,35.19,35.25,35.14,35.24,84700.0,21.4685,21.5051,21.438,21.499,84700.0
2010-07-15 13:50:00,35.23,35.28,35.17,35.26,101500.0,21.4929,21.5234,21.4563,21.5112,101500.0
2010-07-15 14:00:00,35.26,35.33,35.25,35.26,245800.0,21.5112,21.5539,21.5051,21.5112,245800.0
2010-07-15 14:10:00,35.26,35.31,35.17,35.31,124800.0,21.5112,21.5417,21.4563,21.5417,124800.0
2010-07-15 14:20:00,35.3,35.37,35.25,35.37,99400.0,21.5356,21.5784,21.5051,21.5784,99400.0
2010-07-15 14:30:00,35.36,35.4,35.31,35.38,134500.0,21.5722,21.5967,21.5417,21.5845,134500.0
2010-07-15 14:40:00,35.38,35.43,35.36,35.42,155300.0,21.5845,21.615,21.5722,21.6089,155300.0
2010-07-15 14:50:00,35.42,35.42,35.31,35.32,119600.0,21.6089,21.6089,21.5417,21.5478,119600.0
2010-07-15 15:00:00,35.32,35.37,35.2,35.21,166000.0,21.5478,21.5784,21.4746,21.4807,166000.0
2010-07-15 15:10:00,35.21,35.21,35.13,35.17,182900.0,21.4807,21.4807,21.4319,21.4563,182900.0
2010-07-15 15:20:00,35.16,35.24,35.09,35.24,228200.0,21.4502,21.499,21.4075,21.499,228200.0
2010-07-15 15:30:00,35.24,35.38,35.22,35.34,310200.0,21.499,21.5845,21.4868,21.56,310200.0
2010-07-15 15:40:00,35.34,35.51,35.31,35.43,415000.0,21.56,21.6638,21.5417,21.615,415000.0
2010-07-15 15:50:00,35.44,35.52,35.42,35.42,396200.0,21.6211,21.6699,21.6089,21.6089,396200.0
2010-07-16 09:30:00,35.26,35.39,35.22,35.26,347200.0,21.5112,21.5906,21.4868,21.5112,347200.0
2010-07-16 09:40:00,35.26,35.29,35.1,35.11,107700.0,21.5112,21.5295,21.4136,21.4197,107700.0
2010-07-16 09:50:00,35.11,35.15,34.78,34.9,370000.0,21.4197,21.4441,21.2184,21.2916,370000.0
2010-07-16 10:00:00,34.9,34.95,34.73,34.79,200100.0,21.2916,21.3221,21.1879,21.2245,200100.0
2010-07-16 10:10:00,34.8,34.83,34.7,34.71,141900.0,21.2306,21.2489,21.1696,21.1757,141900.0
2010-07-16 10:20:00,34.72,34.8,34.66,34.72,113300.0,21.1818,21.2306,21.1452,21.1818,113300.0
2010-07-16 10:30:00,34.73,34.78,34.64,34.69,105800.0,21.1879,21.2184,21.133,21.1635,105800.0
2010-07-16 10:40:00,34.69,34.75,34.65,34.66,111100.0,21.1635,21.2001,21.1391,21.1452,111100.0
2010-07-16 10:50:00,34.66,34.73,34.63,34.71,52100.0,21.1452,21.1879,21.1269,21.1757,52100.0
2010-07-16 11:00:00,34.7,34.73,34.57,34.57,92400.0,21.1696,21.1879,21.0903,21.0903,92400.0
2010-07-16 11:10:00,34.57,34.58,34.48,34.49,80600.0,21.0903,21.0964,21.0354,21.0415,80600.0
2010-07-16 11:20:00,34.48,34.49,34.32,34.36,207800.0,21.0354,21.0415,20.9378,20.9622,207800.0
2010-07-16 11:30:00,34.37,34.39,34.25,34.28,143300.0,20.9683,20.9805,20.8951,20.9134,143300.0
2010-07-16 11:40:00,34.28,34.36,34.26,34.32,144500.0,20.9134,20.9622,20.9012,20.9378,144500.0
2010-07-16 11:50:00,34.33,34.36,34.13,34.14,238600.0,20.9439,20.9622,20.8219,20.828,238600.0
2010-07-16 12:00:00,34.14,34.22,34.14,34.22,83900.0,20.828,20.8768,20.828,20.8768,83900.0
2010-07-16 12:10:00,34.21,34.26,34.13,34.17,134500.0,20.8707,20.9012,20.8219,20.8463,134500.0
2010-07-16 12:20:00,34.16,34.18,34.09,34.14,143800.0,20.8402,20.8524,20.7975,20.828,143800.0
2010-07-16 12:30:00,34.15,34.16,34.07,34.08,75000.0,20.8341,20.8402,20.7853,20.7914,75000.0
2010-07-16 12:40:00,34.09,34.15,34.06,34.12,68300.0,20.7975,20.8341,20.7792,20.8158,68300.0
2010-07-16 12:50:00,34.12,34.13,34.02,34.06,123100.0,20.8158,20.8219,20.7547,20.7792,123100.0
2010-07-16 13:00:00,34.05,34.11,34.04,34.11,93800.0,20.7731,20.8097,20.767,20.8097,93800.0
2010-07-16 13:10:00,34.1,34.25,34.09,34.22,104600.0,20.8036,20.8951,20.7975,20.8768,104600.0
2010-07-16 13:20:00,34.22,34.28,34.22,34.26,150700.0,20.8768,20.9134,20.8768,20.9012,150700.0
2010-07-16 13:30:00,34.26,34.37,34.24,34.32,106900.0,20.9012,20.9683,20.889,20.9378,106900.0
2010-07-16 13:40:00,34.31,34.31,34.2,34.28,140100.0,20.9317,20.9317,20.8646,20.9134,140100.0
2010-07-16 13:50:00,34.27,34.27,34.15,34.17,95200.0,20.9073,20.9073,20.8341,20.8463,95200.0
2010-07-16 14:00:00,34.16,34.21,34.15,34.2,68600.0,20.8402,20.8707,20.8341,20.8646,68600.0
2010-07-16 14:10:00,34.2,34.22,34.05,34.06,95500.0,20.8646,20.8768,20.7731,20.7792,95500.0
2010-07-16 14:20:00,34.05,34.15,33.97,34.0,434600.0,20.7731,20.8341,20.7242,20.7425,434600.0
2010-07-16 14:30:00,34.0,34.07,33.96,34.0,201600.0,20.7425,20.7853,20.7181,20.7425,201600.0
2010-07-16 14:40:00,34.0,34.01,33.94,33.99,99100.0,20.7425,20.7486,20.7059,20.7364,99100.0
2010-07-16 14:50:00,33.98,34.0,33.94,33.94,147300.0,20.7303,20.7425,20.7059,20.7059,147300.0
2010-07-16 15:00:00,33.94,34.05,33.92,34.05,390800.0,20.7059,20.7731,20.6937,20.7731,390800.0
2010-07-16 15:10:00,34.04,34.09,34.02,34.05,294500.0,20.767,20.7975,20.7547,20.7731,294500.0
2010-07-16 15:20:00,34.06,34.07,33.97,34.02,256700.0,20.7792,20.7853,20.7242,20.7547,256700.0
2010-07-16 15:30:00,34.01,34.15,34.01,34.1,373400.0,20.7486,20.8341,20.7486,20.8036,373400.0
2010-07-16 15:40:00,34.1,34.18,34.1,34.18,730300.0,20.8036,20.8524,20.8036,20.8524,730300.0
2010-07-16 15:50:00,34.18,34.39,34.16,34.32,1367600.0,20.8524,20.9805,20.8402,20.9378,1367600.0
2010-07-19 09:30:00,34.35,34.49,34.23,34.26,168500.0,20.9561,21.0415,20.8829,20.9012,168500.0
2010-07-19 09:40:00,34.26,34.48,34.24,34.35,83800.0,20.9012,21.0354,20.889,20.9561,83800.0
2010-07-19 09:50:00,34.36,34.45,34.32,34.32,138700.0,20.9622,21.0171,20.9378,20.9378,138700.0
2010-07-19 10:00:00,34.32,34.43,34.24,34.27,125000.0,20.9378,21.0049,20.889,20.9073,125000.0
2010-07-19 10:10:00,34.26,34.29,34.17,34.23,90600.0,20.9012,20.9195,20.8463,20.8829,90600.0
2010-07-19 10:20:00,34.24,34.25,34.03,34.07,101400.0,20.889,20.8951,20.7609,20.7853,101400.0
2010-07-19 10:30:00,34.06,34.26,34.05,34.19,138100.0,20.7792,20.9012,20.7731,20.8585,138100.0
2010-07-19 10:40:00,34.19,34.24,34.13,34.15,117000.0,20.8585,20.889,20.8219,20.8341,117000.0
2010-07-19 10:50:00,34.14,34.33,34.08,34.3,79500.0,20.828,20.9439,20.7914,20.9256,79500.0
2010-07-19 11:00:00,34.3,34.43,34.27,34.39,91100.0,20.9256,21.0049,20.9073,20.9805,91100.0
2010-07-19 11:10:00,34.4,34.56,34.39,34.53,143400.0,20.9866,21.0842,20.9805,21.0659,143400.0
2010-07-19 11:20:00,34.53,34.59,34.46,34.55,155400.0,21.0659,21.1025,21.0232,21.0781,155400.0
2010-07-19 11:30:00,34.55,34.61,34.49,34.53,193000.0,21.0781,21.1147,21.0415,21.0659,193000.0
2010-07-19 11:40:00,34.53,34.61,34.5,34.57,225900.0,21.0659,21.1147,21.0476,21.0903,225900.0
2010-07-19 11:50:00,34.56,34.63,34.54,34.55,138400.0,21.0842,21.1269,21.072,21.0781,138400.0
2010-07-19 12:00:00,34.56,34.57,34.32,34.32,166400.0,21.0842,21.0903,20.9378,20.9378,166400.0
2010-07-19 12:10:00,34.32,34.35,34.22,34.35,63200.0,20.9378,20.9561,20.8768,20.9561,63200.0
2010-07-19 12:20:00,34.35,34.38,34.3,34.37,58400.0,20.9561,20.9744,20.9256,20.9683,58400.0
2010-07-19 12:30:00,34.37,34.45,34.34,34.43,64300.0,20.9683,21.0171,20.95,21.0049,64300.0
2010-07-19 12:40:00,34.44,34.5,34.41,34.44,72000.0,21.011,21.0476,20.9927,21.011,72000.0
2010-07-19 12:50:00,34.44,34.48,34.38,34.4,103200.0,21.011,21.0354,20.9744,20.9866,103200.0
2010-07-19 13:00:00,34.4,34.42,34.36,34.37,65100.0,20.9866,20.9988,20.9622,20.9683,65100.0
2010-07-19 13:10:00,34.38,34.38,34.25,34.25,65300.0,20.9744,20.9744,20.8951,20.8951,65300.0
2010-07-19 13:20:00,34.25,34.32,34.23,34.28,48600.0,20.8951,20.9378,20.8829,20.9134,48600.0
2010-07-19 13:30:00,34.27,34.33,34.17,34.17,124600.0,20.9073,20.9439,20.8463,20.8463,124600.0
2010-07-19 13:40:00,34.18,34.19,34.11,34.17,86700.0,20.8524,20.8585,20.8097,20.8463,86700.0
2010-07-19 13:50:00,34.17,34.19,34.12,34.16,62500.0,20.8463,20.8585,20.8158,20.8402,62500.0
2010-07-19 14:00:00,34.16,34.28,34.16,34.27,61500.0,20.8402,20.9134,20.8402,20.9073,61500.0
2010-07-19 14:10:00,34.27,34.36,34.26,34.36,48300.0,20.9073,20.9622,20.9012,20.9622,48300.0
2010-07-19 14:20:00,34.37,34.37,34.24,34.29,74800.0,20.9683,20.9683,20.889,20.9195,74800.0
2010-07-19 14:30:00,34.3,34.37,34.27,34.36,105000.0,20.9256,20.9683,20.9073,20.9622,105000.0
2010-07-19 14:40:00,34.36,34.48,34.34,34.42,151200.0,20.9622,21.0354,20.95,20.9988,151200.0
2010-07-19 14:50:00,34.43,34.46,34.37,34.38,87200.0,21.0049,21.0232,20.9683,20.9744,87200.0
2010-07-19 15:00:00,34.38,34.51,34.37,34.49,72700.0,20.9744,21.0537,20.9683,21.0415,72700.0
2010-07-19 15:10:00,34.5,34.54,34.45,34.48,94700.0,21.0476,21.072,21.0171,21.0354,94700.0
2010-07-19 15:20:00,34.49,34.49,34.3,34.32,113600.0,21.0415,21.0415,20.9256,20.9378,113600.0
2010-07-19 15:30:00,34.33,34.39,34.25,34.28,143800.0,20.9439,20.9805,20.8951,20.9134,143800.0
2010-07-19 15:40:00,34.28,34.4,34.26,34.35,188800.0,20.9134,20.9866,20.9012,20.9561,188800.0
2010-07-19 15:50:00,34.36,34.44,34.31,34.38,345200.0,20.9622,21.011,20.9317,20.9744,345200.0
2010-07-20 09:30:00,33.89,34.03,33.8,33.94,111100.0,20.6754,20.7609,20.6205,20.7059,111100.0
2010-07-20 09:40:00,33.93,34.11,33.84,33.99,209300.0,20.6998,20.8097,20.6449,20.7364,209300.0
2010-07-20 09:50:00,33.99,34.23,33.98,34.16,83600.0,20.7364,20.8829,20.7303,20.8402,83600.0
2010-07-20 10:00:00,34.16,34.18,33.89,33.92,100600.0,20.8402,20.8524,20.6754,20.6937,100600.0
2010-07-20 10:10:00,33.93,34.01,33.8,33.93,113100.0,20.6998,20.7486,20.6205,20.6998,113100.0
2010-07-20 10:20:00,33.93,34.02,33.9,33.98,152900.0,20.6998,20.7547,20.6815,20.7303,152900.0
2010-07-20 10:30:00,33.98,34.08,33.9,33.99,55500.0,20.7303,20.7914,20.6815,20.7364,55500.0
2010-07-20 10:40:00,33.99,34.1,33.96,34.05,81000.0,20.7364,20.8036,20.7181,20.7731,81000.0
2010-07-20 10:50:00,34.05,34.09,33.91,34.0,133900.0,20.7731,20.7975,20.6876,20.7425,133900.0
2010-07-20 11:00:00,34.01,34.09,33.98,34.09,56200.0,20.7486,20.7975,20.7303,20.7975,56200.0
2010-07-20 11:10:00,34.09,34.24,34.07,34.21,112000.0,20.7975,20.889,20.7853,20.8707,112000.0
2010-07-20 11:20:00,34.22,34.22,34.15,34.2,99500.0,20.8768,20.8768,20.8341,20.8646,99500.0
2010-07-20 11:30:00,34.2,34.23,34.09,34.11,187600.0,20.8646,20.8829,20.7975,20.8097,187600.0
2010-07-20 11:40:00,34.1,34.1,34.04,34.08,73400.0,20.8036,20.8036,20.767,20.7914,73400.0
2010-07-20 11:50:00,34.08,34.1,34.0,34.0,71100.0,20.7914,20.8036,20.7425,20.7425,71100.0
2010-07-20 12:00:00,34.01,34.05,33.99,34.05,94400.0,20.7486,20.7731,20.7364,20.7731,94400.0
2010-07-20 12:10:00,34.05,34.07,34.0,34.01,124100.0,20.7731,20.7853,20.7425,20.7486,124100.0
2010-07-20 12:20:00,34.0,34.01,33.95,33.98,70700.0,20.7425,20.7486,20.712,20.7303,70700.0
2010-07-20 12:30:00,33.99,34.04,33.96,33.97,77000.0,20.7364,20.767,20.7181,20.7242,77000.0
2010-07-20 12:40:00,33.97,34.05,33.95,34.01,58200.0,20.7242,20.7731,20.712,20.7486,58200.0
2010-07-20 12:50:00,34.02,34.07,33.99,34.06,76300.0,20.7547,20.7853,20.7364,20.7792,76300.0
2010-07-20 13:00:00,34.07,34.13,34.07,34.08,51500.0,20.7853,20.8219,20.7853,20.7914,51500.0
2010-07-20 13:10:00,34.08,34.14,34.02,34.13,54400.0,20.7914,20.828,20.7547,20.8219,54400.0
2010-07-20 13:20:00,34.13,34.2,34.13,34.19,69700.0,20.8219,20.8646,20.8219,20.8585,69700.0
2010-07-20 13:30:00,34.18,34.39,34.17,34.37,124400.0,20.8524,20.9805,20.8463,20.9683,124400.0
2010-07-20 13:40:00,34.36,34.42,34.32,34.38,123600.0,20.9622,20.9988,20.9378,20.9744,123600.0
2010-07-20 13:50:00,34.38,34.55,34.35,34.54,136700.0,20.9744,21.0781,20.9561,21.072,136700.0
2010-07-20 14:00:00,34.55,34.57,34.39,34.42,215400.0,21.0781,21.0903,20.9805,20.9988,215400.0
2010-07-20 14:10:00,34.43,34.48,34.4,34.41,136500.0,21.0049,21.0354,20.9866,20.9927,136500.0
2010-07-20 14:20:00,34.41,34.41,34.27,34.31,209400.0,20.9927,20.9927,20.9073,20.9317,209400.0
2010-07-20 14:30:00,34.31,34.37,34.29,34.32,269700.0,20.9317,20.9683,20.9195,20.9378,269700.0
2010-07-20 14:40:00,34.33,34.39,34.29,34.39,138400.0,20.9439,20.9805,20.9195,20.9805,138400.0
2010-07-20 14:50:00,34.39,34.46,34.35,34.43,149400.0,20.9805,21.0232,20.9561,21.0049,149400.0
2010-07-20 15:00:00,34.43,34.46,34.35,34.45,145500.0,21.0049,21.0232,20.9561,21.0171,145500.0
2010-07-20 15:10:00,34.45,34.58,34.44,34.49,108100.0,21.0171,21.0964,21.011,21.0415,108100.0
2010-07-20 15:20:00,34.49,34.64,34.46,34.63,211500.0,21.0415,21.133,21.0232,21.1269,211500.0
2010-07-20 15:30:00,34.63,34.74,34.58,34.58,393600.0,21.1269,21.194,21.0964,21.0964,393600.0
2010-07-20 15:40:00,34.58,34.7,34.54,34.7,287700.0,21.0964,21.1696,21.072,21.1696,287700.0
2010-07-20 15:50:00,34.69,34.72,34.54,34.55,870800.0,21.1635,21.1818,21.072,21.0781,870800.0
2010-07-21 09:30:00,34.74,34.74,34.31,34.39,219500.0,21.194,21.194,20.9317,20.9805,219500.0
2010-07-21 09:40:00,34.39,34.4,34.26,34.35,173200.0,20.9805,20.9866,20.9012,20.9561,173200.0
2010-07-21 09:50:00,34.36,34.41,34.26,34.34,445300.0,20.9622,20.9927,20.9012,20.95,445300.0
2010-07-21 10:00:00,34.34,34.35,34.07,34.14,285500.0,20.95,20.9561,20.7853,20.828,285500.0
2010-07-21 10:10:00,34.13,34.28,34.13,34.24,252100.0,20.8219,20.9134,20.8219,20.889,252100.0
2010-07-21 10:20:00,34.25,34.32,34.19,34.28,160900.0,20.8951,20.9378,20.8585,20.9134,160900.0
2010-07-21 10:30:00,34.28,34.39,34.26,34.28,115800.0,20.9134,20.9805,20.9012,20.9134,115800.0
2010-07-21 10:40:00,34.28,34.33,34.25,34.31,204000.0,20.9134,20.9439,20.8951,20.9317,204000.0
2010-07-21 10:50:00,34.32,34.39,34.27,34.29,186100.0,20.9378,20.9805,20.9073,20.9195,186100.0
2010-07-21 11:00:00,34.29,34.33,34.21,34.22,94500.0,20.9195,20.9439,20.8707,20.8768,94500.0
2010-07-21 11:10:00,34.22,34.24,34.19,34.24,80200.0,20.8768,20.889,20.8585,20.889,80200.0
2010-07-21 11:20:00,34.24,34.29,34.23,34.28,81100.0,20.889,20.9195,20.8829,20.9134,81100.0
2010-07-21 11:30:00,34.28,34.31,34.2,34.28,104200.0,20.9134,20.9317,20.8646,20.9134,104200.0
2010-07-21 11:40:00,34.28,34.28,34.18,34.19,199700.0,20.9134,20.9134,20.8524,20.8585,199700.0
2010-07-21 11:50:00,34.19,34.23,34.17,34.22,208900.0,20.8585,20.8829,20.8463,20.8768,208900.0
2010-07-21 12:00:00,34.23,34.28,34.18,34.19,183300.0,20.8829,20.9134,20.8524,20.8585,183300.0
2010-07-21 12:10:00,34.2,34.4,34.19,34.36,207200.0,20.8646,20.9866,20.8585,20.9622,207200.0
2010-07-21 12:20:00,34.37,34.48,34.35,34.48,98000.0,20.9683,21.0354,20.9561,21.0354,98000.0
2010-07-21 12:30:00,34.48,34.58,34.47,34.56,86600.0,21.0354,21.0964,21.0293,21.0842,86600.0
2010-07-21 12:40:00,34.56,34.58,34.44,34.48,89900.0,21.0842,21.0964,21.011,21.0354,89900.0
2010-07-21 12:50:00,34.48,34.49,34.31,34.34,91500.0,21.0354,21.0415,20.9317,20.95,91500.0
2010-07-21 13:00:00,34.34,34.51,34.33,34.51,113300.0,20.95,21.0537,20.9439,21.0537,113300.0
2010-07-21 13:10:00,34.52,34.56,34.48,34.51,59100.0,21.0598,21.0842,21.0354,21.0537,59100.0
2010-07-21 13:20:00,34.51,34.56,34.44,34.55,58300.0,21.0537,21.0842,21.011,21.0781,58300.0
2010-07-21 13:30:00,34.56,34.62,34.5,34.51,94500.0,21.0842,21.1208,21.0476,21.0537,94500.0
2010-07-21 13:40:00,34.51,34.51,34.42,34.48,77100.0,21.0537,21.0537,20.9988,21.0354,77100.0
2010-07-21 13:50:00,34.49,34.57,34.48,34.48,52500.0,21.0415,21.0903,21.0354,21.0354,52500.0
2010-07-21 14:00:00,34.49,34.51,34.3,34.3,147700.0,21.0415,21.0537,20.9256,20.9256,147700.0
2010-07-21 14:10:00,34.3,34.3,34.06,34.13,159100.0,20.9256,20.9256,20.7792,20.8219,159100.0
2010-07-21 14:20:00,34.14,34.2,34.06,34.13,144700.0,20.828,20.8646,20.7792,20.8219,144700.0
2010-07-21 14:30:00,34.13,34.13,33.99,34.06,245800.0,20.8219,20.8219,20.7364,20.7792,245800.0
2010-07-21 14:40:00,34.06,34.14,34.04,34.11,150500.0,20.7792,20.828,20.767,20.8097,150500.0
2010-07-21 14:50:00,34.1,34.14,33.88,33.92,159100.0,20.8036,20.828,20.6693,20.6937,159100.0
2010-07-21 15:00:00,33.92,34.03,33.88,33.99,162400.0,20.6937,20.7609,20.6693,20.7364,162400.0
2010-07-21 15:10:00,33.99,34.13,33.93,33.94,156000.0,20.7364,20.8219,20.6998,20.7059,156000.0
2010-07-21 15:20:00,33.93,34.03,33.89,33.9,117600.0,20.6998,20.7609,20.6754,20.6815,117600.0
2010-07-21 15:30:00,33.9,34.01,33.88,33.95,158200.0,20.6815,20.7486,20.6693,20.712,158200.0
2010-07-21 15:40:00,33.95,33.96,33.85,33.9,380200.0,20.712,20.7181,20.651,20.6815,380200.0
2010-07-21 15:50:00,33.91,33.97,33.81,33.86,731200.0,20.6876,20.7242,20.6266,20.6571,731200.0
2010-07-22 09:30:00,34.26,34.69,34.22,34.56,134200.0,20.9012,21.1635,20.8768,21.0842,134200.0
2010-07-22 09:40:00,34.54,34.69,34.54,34.65,175900.0,21.072,21.1635,21.072,21.1391,175900.0
2010-07-22 09:50:00,34.65,34.74,34.61,34.72,169300.0,21.1391,21.194,21.1147,21.1818,169300.0
2010-07-22 10:00:00,34.72,34.97,34.72,34.87,424000.0,21.1818,21.3343,21.1818,21.2733,424000.0
2010-07-22 10:10:00,34.86,34.9,34.82,34.82,245600.0,21.2672,21.2916,21.2428,21.2428,245600.0
2010-07-22 10:20:00,34.83,34.84,34.73,34.8,194200.0,21.2489,21.255,21.1879,21.2306,194200.0
2010-07-22 10:30:00,34.8,34.9,34.77,34.88,195900.0,21.2306,21.2916,21.2123,21.2794,195900.0
2010-07-22 10:40:00,34.88,34.95,34.84,34.84,188600.0,21.2794,21.3221,21.255,21.255,188600.0
2010-07-22 10:50:00,34.84,34.91,34.74,34.74,246100.0,21.255,21.2977,21.194,21.194,246100.0
2010-07-22 11:00:00,34.74,34.82,34.64,34.64,230100.0,21.194,21.2428,21.133,21.133,230100.0
2010-07-22 11:10:00,34.64,34.65,34.56,34.63,254600.0,21.133,21.1391,21.0842,21.1269,254600.0
2010-07-22 11:20:00,34.63,34.76,34.6,34.74,154600.0,21.1269,21.2062,21.1086,21.194,154600.0
2010-07-22 11:30:00,34.73,34.75,34.61,34.64,151400.0,21.1879,21.2001,21.1147,21.133,151400.0
2010-07-22 11:40:00,34.63,34.69,34.62,34.67,82600.0,21.1269,21.1635,21.1208,21.1513,82600.0
2010-07-22 11:50:00,34.67,34.68,34.6,34.61,97700.0,21.1513,21.1574,21.1086,21.1147,97700.0
2010-07-22 12:00:00,34.61,34.79,34.6,34.77,137900.0,21.1147,21.2245,21.1086,21.2123,137900.0
2010-07-22 12:10:00,34.76,34.81,34.73,34.81,60100.0,21.2062,21.2367,21.1879,21.2367,60100.0
2010-07-22 12:20:00,34.8,34.85,34.77,34.85,71100.0,21.2306,21.2611,21.2123,21.2611,71100.0
2010-07-22 12:30:00,34.85,34.89,34.82,34.87,76300.0,21.2611,21.2855,21.2428,21.2733,76300.0
2010-07-22 12:40:00,34.87,34.91,34.85,34.9,46600.0,21.2733,21.2977,21.2611,21.2916,46600.0
2010-07-22 12:50:00,34.9,34.92,34.88,34.88,44100.0,21.2916,21.3038,21.2794,21.2794,44100.0
2010-07-22 13:00:00,34.89,34.9,34.84,34.88,61200.0,21.2855,21.2916,21.255,21.2794,61200.0
2010-07-22 13:10:00,34.87,34.96,34.87,34.96,96000.0,21.2733,21.3282,21.2733,21.3282,96000.0
2010-07-22 13:20:00,34.95,34.96,34.86,34.86,49700.0,21.3221,21.3282,21.2672,21.2672,49700.0
2010-07-22 13:30:00,34.87,34.92,34.86,34.91,77300.0,21.2733,21.3038,21.2672,21.2977,77300.0
2010-07-22 13:40:00,34.91,34.94,34.89,34.92,45800.0,21.2977,21.316,21.2855,21.3038,45800.0
2010-07-22 13:50:00,34.92,34.95,34.84,34.91,72300.0,21.3038,21.3221,21.255,21.2977,72300.0
2010-07-22 14:00:00,34.91,35.05,34.9,35.04,94000.0,21.2977,21.3831,21.2916,21.377,94000.0
2010-07-22 14:10:00,35.03,35.09,35.0,35.04,64500.0,21.3709,21.4075,21.3526,21.377,64500.0
2010-07-22 14:20:00,35.04,35.11,34.99,35.11,73000.0,21.377,21.4197,21.3465,21.4197,73000.0
2010-07-22 14:30:00,35.11,35.13,35.02,35.07,107300.0,21.4197,21.4319,21.3648,21.3953,107300.0
2010-07-22 14:40:00,35.07,35.08,34.98,35.03,131600.0,21.3953,21.4014,21.3404,21.3709,131600.0
2010-07-22 14:50:00,35.03,35.06,34.98,35.06,91000.0,21.3709,21.3892,21.3404,21.3892,91000.0
2010-07-22 15:00:00,35.05,35.06,34.98,35.03,65400.0,21.3831,21.3892,21.3404,21.3709,65400.0
2010-07-22 15:10:00,35.03,35.11,35.01,35.09,132500.0,21.3709,21.4197,21.3587,21.4075,132500.0
2010-07-22 15:20:00,35.09,35.13,35.05,35.08,222600.0,21.4075,21.4319,21.3831,21.4014,222600.0
2010-07-22 15:30:00,35.07,35.09,34.81,34.9,247300.0,21.3953,21.4075,21.2367,21.2916,247300.0
2010-07-22 15:40:00,34.9,35.02,34.85,34.98,260200.0,21.2916,21.3648,21.2611,21.3404,260200.0
2010-07-22 15:50:00,34.99,35.01,34.91,34.93,703200.0,21.3465,21.3587,21.2977,21.3099,703200.0
2010-07-23 09:30:00,35.04,35.08,34.61,34.91,180600.0,21.377,21.4014,21.1147,21.2977,180600.0
2010-07-23 09:40:00,34.91,35.15,34.91,35.0,169600.0,21.2977,21.4441,21.2977,21.3526,169600.0
2010-07-23 09:50:00,35.0,35.02,34.85,34.86,113100.0,21.3526,21.3648,21.2611,21.2672,113100.0
2010-07-23 10:00:00,34.86,34.96,34.82,34.95,114800.0,21.2672,21.3282,21.2428,21.3221,114800.0
2010-07-23 10:10:00,34.95,35.09,34.9,35.06,81400.0,21.3221,21.4075,21.2916,21.3892,81400.0
2010-07-23 10:20:00,35.07,35.24,35.07,35.21,152800.0,21.3953,21.499,21.3953,21.4807,152800.0
2010-07-23 10:30:00,35.21,35.3,35.2,35.29,128700.0,21.4807,21.5356,21.4746,21.5295,128700.0
2010-07-23 10:40:00,35.29,35.3,35.22,35.23,128200.0,21.5295,21.5356,21.4868,21.4929,128200.0
2010-07-23 10:50:00,35.24,35.24,35.11,35.11,87900.0,21.499,21.499,21.4197,21.4197,87900.0
2010-07-23 11:00:00,35.11,35.26,35.11,35.21,85900.0,21.4197,21.5112,21.4197,21.4807,85900.0
2010-07-23 11:10:00,35.2,35.28,35.18,35.19,66900.0,21.4746,21.5234,21.4624,21.4685,66900.0
2010-07-23 11:20:00,35.19,35.24,35.14,35.22,56400.0,21.4685,21.499,21.438,21.4868,56400.0
2010-07-23 11:30:00,35.22,35.31,35.22,35.31,71200.0,21.4868,21.5417,21.4868,21.5417,71200.0
2010-07-23 11:40:00,35.31,35.33,35.17,35.27,72500.0,21.5417,21.5539,21.4563,21.5173,72500.0
2010-07-23 11:50:00,35.3,35.33,35.23,35.29,67700.0,21.5356,21.5539,21.4929,21.5295,67700.0
2010-07-23 12:00:00,35.29,35.39,35.15,35.18,171500.0,21.5295,21.5906,21.4441,21.4624,171500.0
2010-07-23 12:10:00,35.18,35.25,35.01,35.25,165500.0,21.4624,21.5051,21.3587,21.5051,165500.0
2010-07-23 12:20:00,35.26,35.26,35.17,35.21,116000.0,21.5112,21.5112,21.4563,21.4807,116000.0
2010-07-23 12:30:00,35.22,35.24,35.14,35.17,87600.0,21.4868,21.499,21.438,21.4563,87600.0
2010-07-23 12:40:00,35.16,35.17,35.03,35.09,89900.0,21.4502,21.4563,21.3709,21.4075,89900.0
2010-07-23 12:50:00,35.09,35.3,35.07,35.3,87500.0,21.4075,21.5356,21.3953,21.5356,87500.0
2010-07-23 13:00:00,35.29,35.3,35.17,35.23,90700.0,21.5295,21.5356,21.4563,21.4929,90700.0
2010-07-23 13:10:00,35.23,35.43,35.19,35.39,92100.0,21.4929,21.615,21.4685,21.5906,92100.0
2010-07-23 13:20:00,35.38,35.55,35.37,35.53,139400.0,21.5845,21.6882,21.5784,21.676,139400.0
2010-07-23 13:30:00,35.55,35.62,35.51,35.55,138000.0,21.6882,21.7309,21.6638,21.6882,138000.0
2010-07-23 13:40:00,35.55,35.59,35.5,35.52,73700.0,21.6882,21.7126,21.6577,21.6699,73700.0
2010-07-23 13:50:00,35.52,35.61,35.51,35.57,91800.0,21.6699,21.7248,21.6638,21.7004,91800.0
2010-07-23 14:00:00,35.58,35.65,35.53,35.61,147900.0,21.7065,21.7492,21.676,21.7248,147900.0
2010-07-23 14:10:00,35.61,35.63,35.57,35.59,90700.0,21.7248,21.737,21.7004,21.7126,90700.0
2010-07-23 14:20:00,35.6,35.6,35.52,35.6,115700.0,21.7187,21.7187,21.6699,21.7187,115700.0
2010-07-23 14:30:00,35.59,35.65,35.56,35.57,179600.0,21.7126,21.7492,21.6943,21.7004,179600.0
2010-07-23 14:40:00,35.57,35.63,35.53,35.63,190200.0,21.7004,21.737,21.676,21.737,190200.0
2010-07-23 14:50:00,35.62,35.7,35.62,35.68,187700.0,21.7309,21.7797,21.7309,21.7675,187700.0
2010-07-23 15:00:00,35.67,35.73,35.61,35.72,231900.0,21.7614,21.798,21.7248,21.7919,231900.0
2010-07-23 15:10:00,35.72,35.73,35.65,35.7,215500.0,21.7919,21.798,21.7492,21.7797,215500.0
2010-07-23 15:20:00,35.7,35.79,35.7,35.73,209200.0,21.7797,21.8346,21.7797,21.798,209200.0
2010-07-23 15:30:00,35.72,35.8,35.65,35.69,354600.0,21.7919,21.8407,21.7492,21.7736,354600.0
2010-07-23 15:40:00,35.7,35.75,35.61,35.72,360100.0,21.7797,21.8102,21.7248,21.7919,360100.0
2010-07-23 15:50:00,35.72,35.82,35.72,35.76,423300.0,21.7919,21.8529,21.7919,21.8163,423300.0
2010-07-26 09:30:00,35.86,35.94,35.63,35.72,140700.0,21.8773,21.9261,21.737,21.7919,140700.0
2010-07-26 09:40:00,35.72,35.89,35.61,35.87,154800.0,21.7919,21.8956,21.7248,21.8834,154800.0
2010-07-26 09:50:00,35.87,35.94,35.78,35.9,107000.0,21.8834,21.9261,21.8285,21.9017,107000.0
2010-07-26 10:00:00,35.94,36.34,35.92,36.33,260400.0,21.9261,22.1701,21.9139,22.164,260400.0
2010-07-26 10:10:00,36.34,36.42,36.21,36.22,250700.0,22.1701,22.2189,22.0908,22.0969,250700.0
2010-07-26 10:20:00,36.22,36.28,36.14,36.17,182300.0,22.0969,22.1335,22.0481,22.0664,182300.0
2010-07-26 10:30:00,36.18,36.26,36.08,36.25,124400.0,22.0725,22.1213,22.0115,22.1152,124400.0
2010-07-26 10:40:00,36.24,36.26,36.11,36.16,93100.0,22.1091,22.1213,22.0298,22.0603,93100.0
2010-07-26 10:50:00,36.16,36.26,36.1,36.25,171400.0,22.0603,22.1213,22.0237,22.1152,171400.0
2010-07-26 11:00:00,36.24,36.26,36.17,36.22,59100.0,22.1091,22.1213,22.0664,22.0969,59100.0
2010-07-26 11:10:00,36.21,36.38,36.18,36.38,92000.0,22.0908,22.1945,22.0725,22.1945,92000.0
2010-07-26 11:20:00,36.38,36.53,36.37,36.52,158400.0,22.1945,22.286,22.1884,22.2799,158400.0
2010-07-26 11:30:00,36.52,36.56,36.46,36.54,100800.0,22.2799,22.3043,22.2433,22.2921,100800.0
2010-07-26 11:40:00,36.53,36.58,36.48,36.52,74600.0,22.286,22.3165,22.2555,22.2799,74600.0
2010-07-26 11:50:00,36.52,36.52,36.46,36.46,68400.0,22.2799,22.2799,22.2433,22.2433,68400.0
2010-07-26 12:00:00,36.47,36.54,36.46,36.51,128200.0,22.2494,22.2921,22.2433,22.2738,128200.0
2010-07-26 12:10:00,36.51,36.55,36.5,36.52,148900.0,22.2738,22.2982,22.2677,22.2799,148900.0
2010-07-26 12:20:00,36.53,36.55,36.49,36.51,68500.0,22.286,22.2982,22.2616,22.2738,68500.0
2010-07-26 12:30:00,36.51,36.66,36.51,36.63,130300.0,22.2738,22.3653,22.2738,22.347,130300.0
2010-07-26 12:40:00,36.62,36.64,36.57,36.62,73500.0,22.3409,22.3531,22.3104,22.3409,73500.0
2010-07-26 12:50:00,36.62,36.65,36.58,36.62,71500.0,22.3409,22.3592,22.3165,22.3409,71500.0
2010-07-26 13:00:00,36.63,36.65,36.61,36.62,118600.0,22.347,22.3592,22.3348,22.3409,118600.0
2010-07-26 13:10:00,36.62,36.63,36.55,36.57,147200.0,22.3409,22.347,22.2982,22.3104,147200.0
2010-07-26 13:20:00,36.57,36.59,36.56,36.59,104200.0,22.3104,22.3226,22.3043,22.3226,104200.0
2010-07-26 13:30:00,36.59,36.61,36.52,36.54,78700.0,22.3226,22.3348,22.2799,22.2921,78700.0
2010-07-26 13:40:00,36.55,36.6,36.54,36.6,115700.0,22.2982,22.3287,22.2921,22.3287,115700.0
2010-07-26 13:50:00,36.59,36.6,36.54,36.57,116800.0,22.3226,22.3287,22.2921,22.3104,116800.0
2010-07-26 14:00:00,36.57,36.59,36.53,36.53,53800.0,22.3104,22.3226,22.286,22.286,53800.0
2010-07-26 14:10:00,36.53,36.54,36.5,36.53,52300.0,22.286,22.2921,22.2677,22.286,52300.0
2010-07-26 14:20:00,36.53,36.54,36.47,36.53,92100.0,22.286,22.2921,22.2494,22.286,92100.0
2010-07-26 14:30:00,36.53,36.56,36.5,36.53,218800.0,22.286,22.3043,22.2677,22.286,218800.0
2010-07-26 14:40:00,36.52,36.55,36.5,36.53,85000.0,22.2799,22.2982,22.2677,22.286,85000.0
2010-07-26 14:50:00,36.53,36.57,36.51,36.57,135100.0,22.286,22.3104,22.2738,22.3104,135100.0
2010-07-26 15:00:00,36.57,36.76,36.57,36.71,295300.0,22.3104,22.4264,22.3104,22.3959,295300.0
2010-07-26 15:10:00,36.71,36.75,36.65,36.66,153900.0,22.3959,22.4203,22.3592,22.3653,153900.0
2010-07-26 15:20:00,36.67,36.84,36.67,36.83,204900.0,22.3714,22.4752,22.3714,22.4691,204900.0
2010-07-26 15:30:00,36.84,36.85,36.73,36.78,206100.0,22.4752,22.4813,22.4081,22.4386,206100.0
2010-07-26 15:40:00,36.77,36.86,36.76,36.85,239100.0,22.4325,22.4874,22.4264,22.4813,239100.0
2010-07-26 15:50:00,36.86,36.91,36.84,36.89,455300.0,22.4874,22.5179,22.4752,22.5057,455300.0
2010-07-27 09:30:00,37.04,37.04,36.56,36.65,230000.0,22.5972,22.5972,22.3043,22.3592,230000.0
2010-07-27 09:40:00,36.65,36.66,36.44,36.46,188100.0,22.3592,22.3653,22.2311,22.2433,188100.0
2010-07-27 09:50:00,36.46,36.47,36.25,36.25,249200.0,22.2433,22.2494,22.1152,22.1152,249200.0
2010-07-27 10:00:00,36.25,36.5,36.03,36.04,298000.0,22.1152,22.2677,21.981,21.9871,298000.0
2010-07-27 10:10:00,36.05,36.12,36.0,36.04,270200.0,21.9932,22.0359,21.9627,21.9871,270200.0
2010-07-27 10:20:00,36.04,36.13,36.01,36.12,209500.0,21.9871,22.042,21.9688,22.0359,209500.0
2010-07-27 10:30:00,36.13,36.17,36.01,36.01,137300.0,22.042,22.0664,21.9688,21.9688,137300.0
2010-07-27 10:40:00,36.01,36.09,35.95,35.96,145500.0,21.9688,22.0176,21.9322,21.9383,145500.0
2010-07-27 10:50:00,35.95,36.04,35.82,35.83,220300.0,21.9322,21.9871,21.8529,21.859,220300.0
2010-07-27 11:00:00,35.82,35.83,35.65,35.78,275300.0,21.8529,21.859,21.7492,21.8285,275300.0
2010-07-27 11:10:00,35.78,35.78,35.62,35.63,119000.0,21.8285,21.8285,21.7309,21.737,119000.0
2010-07-27 11:20:00,35.63,35.8,35.59,35.77,179200.0,21.737,21.8407,21.7126,21.8224,179200.0
2010-07-27 11:30:00,35.77,35.85,35.72,35.85,142400.0,21.8224,21.8712,21.7919,21.8712,142400.0
2010-07-27 11:40:00,35.85,35.89,35.73,35.75,147200.0,21.8712,21.8956,21.798,21.8102,147200.0
2010-07-27 11:50:00,35.74,35.76,35.69,35.75,157900.0,21.8041,21.8163,21.7736,21.8102,157900.0
2010-07-27 12:00:00,35.75,35.77,35.68,35.73,105200.0,21.8102,21.8224,21.7675,21.798,105200.0
2010-07-27 12:10:00,35.74,35.82,35.74,35.79,120100.0,21.8041,21.8529,21.8041,21.8346,120100.0
2010-07-27 12:20:00,35.8,35.81,35.77,35.8,131700.0,21.8407,21.8468,21.8224,21.8407,131700.0
2010-07-27 12:30:00,35.79,35.82,35.75,35.81,100400.0,21.8346,21.8529,21.8102,21.8468,100400.0
2010-07-27 12:40:00,35.82,35.84,35.74,35.74,149100.0,21.8529,21.8651,21.8041,21.8041,149100.0
2010-07-27 12:50:00,35.73,35.77,35.62,35.62,155600.0,21.798,21.8224,21.7309,21.7309,155600.0
2010-07-27 13:00:00,35.62,35.64,35.55,35.56,115800.0,21.7309,21.7431,21.6882,21.6943,115800.0
2010-07-27 13:10:00,35.55,35.56,35.5,35.54,113300.0,21.6882,21.6943,21.6577,21.6821,113300.0
2010-07-27 13:20:00,35.55,35.58,35.5,35.51,109200.0,21.6882,21.7065,21.6577,21.6638,109200.0
2010-07-27 13:30:00,35.5,35.58,35.48,35.58,109000.0,21.6577,21.7065,21.6455,21.7065,109000.0
2010-07-27 13:40:00,35.57,35.62,35.52,35.6,114000.0,21.7004,21.7309,21.6699,21.7187,114000.0
2010-07-27 13:50:00,35.59,35.63,35.54,35.54,91900.0,21.7126,21.737,21.6821,21.6821,91900.0
2010-07-27 14:00:00,35.55,35.61,35.51,35.6,95600.0,21.6882,21.7248,21.6638,21.7187,95600.0
2010-07-27 14:10:00,35.61,35.67,35.57,35.67,174000.0,21.7248,21.7614,21.7004,21.7614,174000.0
2010-07-27 14:20:00,35.67,35.69,35.54,35.55,179500.0,21.7614,21.7736,21.6821,21.6882,179500.0
2010-07-27 14:30:00,35.56,35.56,35.44,35.45,188200.0,21.6943,21.6943,21.6211,21.6272,188200.0
2010-07-27 14:40:00,35.45,35.46,35.37,35.41,214100.0,21.6272,21.6333,21.5784,21.6028,214100.0
2010-07-27 14:50:00,35.41,35.45,35.35,35.42,206200.0,21.6028,21.6272,21.5661,21.6089,206200.0
2010-07-27 15:00:00,35.43,35.48,35.42,35.47,221500.0,21.615,21.6455,21.6089,21.6394,221500.0
2010-07-27 15:10:00,35.47,35.49,35.43,35.47,180700.0,21.6394,21.6516,21.615,21.6394,180700.0
2010-07-27 15:20:00,35.47,35.53,35.46,35.52,202200.0,21.6394,21.676,21.6333,21.6699,202200.0
2010-07-27 15:30:00,35.52,35.54,35.43,35.44,301100.0,21.6699,21.6821,21.615,21.6211,301100.0
2010-07-27 15:40:00,35.44,35.47,35.42,35.43,436800.0,21.6211,21.6394,21.6089,21.615,436800.0
2010-07-27 15:50:00,35.43,35.49,35.42,35.46,648500.0,21.615,21.6516,21.6089,21.6333,648500.0
2010-07-28 09:30:00,35.45,35.79,35.25,35.6,151900.0,21.6272,21.8346,21.5051,21.7187,151900.0
2010-07-28 09:40:00,35.62,35.62,35.34,35.44,97900.0,21.7309,21.7309,21.56,21.6211,97900.0
2010-07-28 09:50:00,35.44,35.66,35.43,35.65,89600.0,21.6211,21.7553,21.615,21.7492,89600.0
2010-07-28 10:00:00,35.66,35.76,35.49,35.51,212500.0,21.7553,21.8163,21.6516,21.6638,212500.0
2010-07-28 10:10:00,35.5,35.57,35.44,35.5,96700.0,21.6577,21.7004,21.6211,21.6577,96700.0
2010-07-28 10:20:00,35.5,35.5,35.33,35.48,85400.0,21.6577,21.6577,21.5539,21.6455,85400.0
2010-07-28 10:30:00,35.48,35.49,35.39,35.42,99400.0,21.6455,21.6516,21.5906,21.6089,99400.0
2010-07-28 10:40:00,35.42,35.56,35.42,35.47,86700.0,21.6089,21.6943,21.6089,21.6394,86700.0
2010-07-28 10:50:00,35.47,35.5,35.41,35.46,128400.0,21.6394,21.6577,21.6028,21.6333,128400.0
2010-07-28 11:00:00,35.46,35.47,35.42,35.42,98300.0,21.6333,21.6394,21.6089,21.6089,98300.0
2010-07-28 11:10:00,35.42,35.55,35.4,35.48,164800.0,21.6089,21.6882,21.5967,21.6455,164800.0
2010-07-28 11:20:00,35.48,35.53,35.42,35.46,129500.0,21.6455,21.676,21.6089,21.6333,129500.0
2010-07-28 11:30:00,35.46,35.49,35.43,35.46,70700.0,21.6333,21.6516,21.615,21.6333,70700.0
2010-07-28 11:40:00,35.46,35.46,35.35,35.37,60000.0,21.6333,21.6333,21.5661,21.5784,60000.0
2010-07-28 11:50:00,35.36,35.42,35.33,35.39,63700.0,21.5722,21.6089,21.5539,21.5906,63700.0
2010-07-28 12:00:00,35.39,35.4,35.33,35.37,78700.0,21.5906,21.5967,21.5539,21.5784,78700.0
2010-07-28 12:10:00,35.36,35.38,35.34,35.37,108500.0,21.5722,21.5845,21.56,21.5784,108500.0
2010-07-28 12:20:00,35.37,35.38,35.29,35.3,136300.0,21.5784,21.5845,21.5295,21.5356,136300.0
2010-07-28 12:30:00,35.29,35.3,35.27,35.29,134200.0,21.5295,21.5356,21.5173,21.5295,134200.0
2010-07-28 12:40:00,35.3,35.35,35.26,35.26,77700.0,21.5356,21.5661,21.5112,21.5112,77700.0
2010-07-28 12:50:00,35.27,35.42,35.26,35.42,99100.0,21.5173,21.6089,21.5112,21.6089,99100.0
2010-07-28 13:00:00,35.41,35.44,35.25,35.3,194900.0,21.6028,21.6211,21.5051,21.5356,194900.0
2010-07-28 13:10:00,35.3,35.34,35.25,35.25,106600.0,21.5356,21.56,21.5051,21.5051,106600.0
2010-07-28 13:20:00,35.26,35.26,35.16,35.17,287100.0,21.5112,21.5112,21.4502,21.4563,287100.0
2010-07-28 13:30:00,35.17,35.2,35.09,35.2,185900.0,21.4563,21.4746,21.4075,21.4746,185900.0
2010-07-28 13:40:00,35.19,35.2,35.16,35.2,123500.0,21.4685,21.4746,21.4502,21.4746,123500.0
2010-07-28 13:50:00,35.2,35.28,35.18,35.28,111900.0,21.4746,21.5234,21.4624,21.5234,111900.0
2010-07-28 14:00:00,35.28,35.35,35.23,35.3,146500.0,21.5234,21.5661,21.4929,21.5356,146500.0
2010-07-28 14:10:00,35.3,35.31,35.15,35.15,191800.0,21.5356,21.5417,21.4441,21.4441,191800.0
2010-07-28 14:20:00,35.16,35.2,35.11,35.19,176200.0,21.4502,21.4746,21.4197,21.4685,176200.0
2010-07-28 14:30:00,35.18,35.23,35.15,35.17,157500.0,21.4624,21.4929,21.4441,21.4563,157500.0
2010-07-28 14:40:00,35.17,35.21,35.06,35.07,112400.0,21.4563,21.4807,21.3892,21.3953,112400.0
2010-07-28 14:50:00,35.06,35.17,35.06,35.07,113200.0,21.3892,21.4563,21.3892,21.3953,113200.0
2010-07-28 15:00:00,35.07,35.13,34.99,34.99,238500.0,21.3953,21.4319,21.3465,21.3465,238500.0
2010-07-28 15:10:00,34.99,35.03,34.95,34.99,312100.0,21.3465,21.3709,21.3221,21.3465,312100.0
2010-07-28 15:20:00,34.98,35.07,34.95,35.01,170900.0,21.3404,21.3953,21.3221,21.3587,170900.0
2010-07-28 15:30:00,35.01,35.12,35.0,35.1,261900.0,21.3587,21.4258,21.3526,21.4136,261900.0
2010-07-28 15:40:00,35.1,35.19,35.07,35.16,257900.0,21.4136,21.4685,21.3953,21.4502,257900.0
2010-07-28 15:50:00,35.16,35.17,35.05,35.14,331500.0,21.4502,21.4563,21.3831,21.438,331500.0
2010-07-29 09:30:00,35.31,35.56,35.28,35.34,144800.0,21.5417,21.6943,21.5234,21.56,144800.0
2010-07-29 09:40:00,35.34,35.42,35.34,35.35,106600.0,21.56,21.6089,21.56,21.5661,106600.0
2010-07-29 09:50:00,35.34,35.38,35.26,35.3,92100.0,21.56,21.5845,21.5112,21.5356,92100.0
2010-07-29 10:00:00,35.3,35.32,35.2,35.27,129100.0,21.5356,21.5478,21.4746,21.5173,129100.0
2010-07-29 10:10:00,35.27,35.3,35.2,35.3,102300.0,21.5173,21.5356,21.4746,21.5356,102300.0
2010-07-29 10:20:00,35.29,35.3,35.05,35.07,164200.0,21.5295,21.5356,21.3831,21.3953,164200.0
2010-07-29 10:30:00,35.08,35.15,35.05,35.05,86900.0,21.4014,21.4441,21.3831,21.3831,86900.0
2010-07-29 10:40:00,35.05,35.06,34.89,35.02,194600.0,21.3831,21.3892,21.2855,21.3648,194600.0
2010-07-29 10:50:00,35.02,35.1,35.0,35.0,79900.0,21.3648,21.4136,21.3526,21.3526,79900.0
2010-07-29 11:00:00,34.99,35.01,34.85,34.89,116500.0,21.3465,21.3587,21.2611,21.2855,116500.0
2010-07-29 11:10:00,34.89,34.9,34.66,34.67,172000.0,21.2855,21.2916,21.1452,21.1513,172000.0
2010-07-29 11:20:00,34.67,34.78,34.6,34.6,127900.0,21.1513,21.2184,21.1086,21.1086,127900.0
2010-07-29 11:30:00,34.6,34.61,34.45,34.59,177700.0,21.1086,21.1147,21.0171,21.1025,177700.0
2010-07-29 11:40:00,34.59,34.61,34.49,34.51,82400.0,21.1025,21.1147,21.0415,21.0537,82400.0
2010-07-29 11:50:00,34.51,34.55,34.39,34.44,170200.0,21.0537,21.0781,20.9805,21.011,170200.0
2010-07-29 12:00:00,34.44,34.47,34.33,34.41,139400.0,21.011,21.0293,20.9439,20.9927,139400.0
2010-07-29 12:10:00,34.41,34.49,34.38,34.46,101300.0,20.9927,21.0415,20.9744,21.0232,101300.0
2010-07-29 12:20:00,34.46,34.47,34.37,34.43,77700.0,21.0232,21.0293,20.9683,21.0049,77700.0
2010-07-29 12:30:00,34.42,34.44,34.37,34.37,127300.0,20.9988,21.011,20.9683,20.9683,127300.0
2010-07-29 12:40:00,34.36,34.45,34.31,34.34,131700.0,20.9622,21.0171,20.9317,20.95,131700.0
2010-07-29 12:50:00,34.34,34.5,34.3,34.49,108300.0,20.95,21.0476,20.9256,21.0415,108300.0
2010-07-29 13:00:00,34.49,34.51,34.43,34.51,230300.0,21.0415,21.0537,21.0049,21.0537,230300.0
2010-07-29 13:10:00,34.51,34.52,34.45,34.52,141900.0,21.0537,21.0598,21.0171,21.0598,141900.0
2010-07-29 13:20:00,34.52,34.53,34.48,34.5,116000.0,21.0598,21.0659,21.0354,21.0476,116000.0
2010-07-29 13:30:00,34.51,34.56,34.47,34.51,304800.0,21.0537,21.0842,21.0293,21.0537,304800.0
2010-07-29 13:40:00,34.51,34.52,34.46,34.51,194200.0,21.0537,21.0598,21.0232,21.0537,194200.0
2010-07-29 13:50:00,34.51,34.53,34.42,34.43,166600.0,21.0537,21.0659,20.9988,21.0049,166600.0
2010-07-29 14:00:00,34.44,34.49,34.39,34.39,73900.0,21.011,21.0415,20.9805,20.9805,73900.0
2010-07-29 14:10:00,34.39,34.49,34.36,34.47,72000.0,20.9805,21.0415,20.9622,21.0293,72000.0
2010-07-29 14:20:00,34.48,34.56,34.46,34.56,112300.0,21.0354,21.0842,21.0232,21.0842,112300.0
2010-07-29 14:30:00,34.56,34.59,34.5,34.58,203400.0,21.0842,21.1025,21.0476,21.0964,203400.0
2010-07-29 14:40:00,34.58,34.69,34.58,34.67,213500.0,21.0964,21.1635,21.0964,21.1513,213500.0
2010-07-29 14:50:00,34.67,34.7,34.59,34.64,152100.0,21.1513,21.1696,21.1025,21.133,152100.0
2010-07-29 15:00:00,34.63,34.65,34.55,34.57,213500.0,21.1269,21.1391,21.0781,21.0903,213500.0
2010-07-29 15:10:00,34.57,34.73,34.57,34.67,175000.0,21.0903,21.1879,21.0903,21.1513,175000.0
2010-07-29 15:20:00,34.67,34.77,34.66,34.69,239800.0,21.1513,21.2123,21.1452,21.1635,239800.0
2010-07-29 15:30:00,34.69,34.73,34.62,34.67,258200.0,21.1635,21.1879,21.1208,21.1513,258200.0
2010-07-29 15:40:00,34.67,34.67,34.52,34.55,315600.0,21.1513,21.1513,21.0598,21.0781,315600.0
2010-07-29 15:50:00,34.55,34.63,34.54,34.56,362400.0,21.0781,21.1269,21.072,21.0842,362400.0
2010-07-30 09:30:00,34.25,34.41,34.02,34.02,164800.0,20.8951,20.9927,20.7547,20.7547,164800.0
2010-07-30 09:40:00,34.02,34.34,34.0,34.3,164900.0,20.7547,20.95,20.7425,20.9256,164900.0
2010-07-30 09:50:00,34.3,34.53,34.22,34.43,145300.0,20.9256,21.0659,20.8768,21.0049,145300.0
2010-07-30 10:00:00,34.43,34.64,34.42,34.52,185900.0,21.0049,21.133,20.9988,21.0598,185900.0
2010-07-30 10:10:00,34.52,34.52,34.36,34.41,105300.0,21.0598,21.0598,20.9622,20.9927,105300.0
2010-07-30 10:20:00,34.4,34.54,34.4,34.49,94500.0,20.9866,21.072,20.9866,21.0415,94500.0
2010-07-30 10:30:00,34.5,34.63,34.48,34.54,76900.0,21.0476,21.1269,21.0354,21.072,76900.0
2010-07-30 10:40:00,34.54,34.71,34.53,34.63,77300.0,21.072,21.1757,21.0659,21.1269,77300.0
2010-07-30 10:50:00,34.62,34.65,34.5,34.62,67400.0,21.1208,21.1391,21.0476,21.1208,67400.0
2010-07-30 11:00:00,34.61,34.65,34.56,34.59,121300.0,21.1147,21.1391,21.0842,21.1025,121300.0
2010-07-30 11:10:00,34.6,34.61,34.48,34.53,96200.0,21.1086,21.1147,21.0354,21.0659,96200.0
2010-07-30 11:20:00,34.54,34.62,34.42,34.43,125800.0,21.072,21.1208,20.9988,21.0049,125800.0
2010-07-30 11:30:00,34.43,34.49,34.4,34.45,138100.0,21.0049,21.0415,20.9866,21.0171,138100.0
2010-07-30 11:40:00,34.46,34.55,34.45,34.48,82000.0,21.0232,21.0781,21.0171,21.0354,82000.0
2010-07-30 11:50:00,34.49,34.57,34.47,34.55,93500.0,21.0415,21.0903,21.0293,21.0781,93500.0
2010-07-30 12:00:00,34.56,34.59,34.5,34.52,74300.0,21.0842,21.1025,21.0476,21.0598,74300.0
2010-07-30 12:10:00,34.53,34.53,34.43,34.46,106000.0,21.0659,21.0659,21.0049,21.0232,106000.0
2010-07-30 12:20:00,34.46,34.5,34.44,34.48,80500.0,21.0232,21.0476,21.011,21.0354,80500.0
2010-07-30 12:30:00,34.49,34.51,34.43,34.49,123700.0,21.0415,21.0537,21.0049,21.0415,123700.0
2010-07-30 12:40:00,34.5,34.55,34.48,34.52,124300.0,21.0476,21.0781,21.0354,21.0598,124300.0
2010-07-30 12:50:00,34.51,34.52,34.47,34.48,74200.0,21.0537,21.0598,21.0293,21.0354,74200.0
2010-07-30 13:00:00,34.48,34.54,34.47,34.47,96200.0,21.0354,21.072,21.0293,21.0293,96200.0
2010-07-30 13:10:00,34.47,34.47,34.33,34.35,118100.0,21.0293,21.0293,20.9439,20.9561,118100.0
2010-07-30 13:20:00,34.34,34.39,34.29,34.37,113400.0,20.95,20.9805,20.9195,20.9683,113400.0
2010-07-30 13:30:00,34.37,34.37,34.28,34.32,155400.0,20.9683,20.9683,20.9134,20.9378,155400.0
2010-07-30 13:40:00,34.33,34.39,34.32,34.35,110400.0,20.9439,20.9805,20.9378,20.9561,110400.0
2010-07-30 13:50:00,34.36,34.37,34.2,34.21,168600.0,20.9622,20.9683,20.8646,20.8707,168600.0
2010-07-30 14:00:00,34.22,34.3,34.21,34.28,134200.0,20.8768,20.9256,20.8707,20.9134,134200.0
2010-07-30 14:10:00,34.28,34.44,34.28,34.42,160600.0,20.9134,21.011,20.9134,20.9988,160600.0
2010-07-30 14:20:00,34.43,34.5,34.42,34.47,178500.0,21.0049,21.0476,20.9988,21.0293,178500.0
2010-07-30 14:30:00,34.47,34.51,34.47,34.48,210600.0,21.0293,21.0537,21.0293,21.0354,210600.0
2010-07-30 14:40:00,34.48,34.53,34.44,34.45,233100.0,21.0354,21.0659,21.011,21.0171,233100.0
2010-07-30 14:50:00,34.45,34.49,34.41,34.42,151100.0,21.0171,21.0415,20.9927,20.9988,151100.0
2010-07-30 15:00:00,34.43,34.51,34.41,34.51,217300.0,21.0049,21.0537,20.9927,21.0537,217300.0
2010-07-30 15:10:00,34.51,34.55,34.49,34.52,314000.0,21.0537,21.0781,21.0415,21.0598,314000.0
2010-07-30 15:20:00,34.52,34.7,34.52,34.59,442700.0,21.0598,21.1696,21.0598,21.1025,442700.0
2010-07-30 15:30:00,34.6,34.67,34.57,34.65,315700.0,21.1086,21.1513,21.0903,21.1391,315700.0
2010-07-30 15:40:00,34.64,34.82,34.64,34.74,448200.0,21.133,21.2428,21.133,21.194,448200.0
2010-07-30 15:50:00,34.73,34.76,34.64,34.64,861300.0,21.1879,21.2062,21.133,21.133,861300.0
2010-08-02 09:30:00,35.11,35.26,34.86,34.97,250700.0,21.4197,21.5112,21.2672,21.3343,250700.0
2010-08-02 09:40:00,34.96,34.97,34.71,34.92,148900.0,21.3282,21.3343,21.1757,21.3038,148900.0
2010-08-02 09:50:00,34.93,34.97,34.85,34.9,70700.0,21.3099,21.3343,21.2611,21.2916,70700.0
2010-08-02 10:00:00,34.89,35.3,34.89,35.1,243800.0,21.2855,21.5356,21.2855,21.4136,243800.0
2010-08-02 10:10:00,35.1,35.38,35.06,35.33,132900.0,21.4136,21.5845,21.3892,21.5539,132900.0
2010-08-02 10:20:00,35.33,35.33,35.28,35.29,120600.0,21.5539,21.5539,21.5234,21.5295,120600.0
2010-08-02 10:30:00,35.3,35.4,35.28,35.35,166600.0,21.5356,21.5967,21.5234,21.5661,166600.0
2010-08-02 10:40:00,35.35,35.39,35.32,35.39,124900.0,21.5661,21.5906,21.5478,21.5906,124900.0
2010-08-02 10:50:00,35.39,35.44,35.37,35.38,70400.0,21.5906,21.6211,21.5784,21.5845,70400.0
2010-08-02 11:00:00,35.38,35.51,35.36,35.5,164700.0,21.5845,21.6638,21.5722,21.6577,164700.0
2010-08-02 11:10:00,35.5,35.67,35.5,35.65,330600.0,21.6577,21.7614,21.6577,21.7492,330600.0
2010-08-02 11:20:00,35.66,35.89,35.65,35.82,387000.0,21.7553,21.8956,21.7492,21.8529,387000.0
2010-08-02 11:30:00,35.82,35.89,35.79,35.83,130100.0,21.8529,21.8956,21.8346,21.859,130100.0
2010-08-02 11:40:00,35.82,35.83,35.77,35.82,96200.0,21.8529,21.859,21.8224,21.8529,96200.0
2010-08-02 11:50:00,35.82,35.96,35.81,35.95,167000.0,21.8529,21.9383,21.8468,21.9322,167000.0
2010-08-02 12:00:00,35.95,35.97,35.87,35.89,71700.0,21.9322,21.9444,21.8834,21.8956,71700.0
2010-08-02 12:10:00,35.89,35.89,35.75,35.77,131800.0,21.8956,21.8956,21.8102,21.8224,131800.0
2010-08-02 12:20:00,35.78,35.81,35.66,35.67,117100.0,21.8285,21.8468,21.7553,21.7614,117100.0
2010-08-02 12:30:00,35.68,35.68,35.59,35.63,111600.0,21.7675,21.7675,21.7126,21.737,111600.0
2010-08-02 12:40:00,35.63,35.64,35.6,35.61,126000.0,21.737,21.7431,21.7187,21.7248,126000.0
2010-08-02 12:50:00,35.61,35.68,35.6,35.62,113200.0,21.7248,21.7675,21.7187,21.7309,113200.0
2010-08-02 13:00:00,35.62,35.69,35.62,35.65,147600.0,21.7309,21.7736,21.7309,21.7492,147600.0
2010-08-02 13:10:00,35.65,35.73,35.64,35.73,82600.0,21.7492,21.798,21.7431,21.798,82600.0
2010-08-02 13:20:00,35.73,35.84,35.71,35.78,164100.0,21.798,21.8651,21.7858,21.8285,164100.0
2010-08-02 13:30:00,35.78,35.9,35.77,35.89,158500.0,21.8285,21.9017,21.8224,21.8956,158500.0
2010-08-02 13:40:00,35.89,35.93,35.87,35.89,57200.0,21.8956,21.92,21.8834,21.8956,57200.0
2010-08-02 13:50:00,35.89,35.97,35.88,35.92,94900.0,21.8956,21.9444,21.8895,21.9139,94900.0
2010-08-02 14:00:00,35.91,36.0,35.9,36.0,121800.0,21.9078,21.9627,21.9017,21.9627,121800.0
2010-08-02 14:10:00,36.0,36.0,35.94,35.97,150300.0,21.9627,21.9627,21.9261,21.9444,150300.0
2010-08-02 14:20:00,35.97,36.0,35.94,35.98,80900.0,21.9444,21.9627,21.9261,21.9505,80900.0
2010-08-02 14:30:00,35.99,36.18,35.98,36.17,144700.0,21.9566,22.0725,21.9505,22.0664,144700.0
2010-08-02 14:40:00,36.16,36.21,36.05,36.05,172500.0,22.0603,22.0908,21.9932,21.9932,172500.0
2010-08-02 14:50:00,36.04,36.15,36.03,36.13,98100.0,21.9871,22.0542,21.981,22.042,98100.0
2010-08-02 15:00:00,36.13,36.13,36.05,36.11,113700.0,22.042,22.042,21.9932,22.0298,113700.0
2010-08-02 15:10:00,36.12,36.14,36.07,36.1,179500.0,22.0359,22.0481,22.0054,22.0237,179500.0
2010-08-02 15:20:00,36.1,36.11,36.03,36.03,220700.0,22.0237,22.0298,21.981,21.981,220700.0
2010-08-02 15:30:00,36.03,36.06,35.97,35.97,321300.0,21.981,21.9993,21.9444,21.9444,321300.0
2010-08-02 15:40:00,35.98,36.0,35.9,35.94,529900.0,21.9505,21.9627,21.9017,21.9261,529900.0
2010-08-02 15:50:00,35.95,35.95,35.84,35.84,780600.0,21.9322,21.9322,21.8651,21.8651,780600.0
2010-08-03 09:30:00,35.8,35.84,35.42,35.51,141000.0,21.8407,21.8651,21.6089,21.6638,141000.0
2010-08-03 09:40:00,35.52,35.54,35.33,35.38,88300.0,21.6699,21.6821,21.5539,21.5845,88300.0
2010-08-03 09:50:00,35.39,35.39,35.25,35.3,100500.0,21.5906,21.5906,21.5051,21.5356,100500.0
2010-08-03 10:00:00,35.31,35.32,35.16,35.19,192700.0,21.5417,21.5478,21.4502,21.4685,192700.0
2010-08-03 10:10:00,35.2,35.2,35.04,35.11,180200.0,21.4746,21.4746,21.377,21.4197,180200.0
2010-08-03 10:20:00,35.1,35.16,34.96,34.97,142400.0,21.4136,21.4502,21.3282,21.3343,142400.0
2010-08-03 10:30:00,34.97,35.16,34.94,35.14,224200.0,21.3343,21.4502,21.316,21.438,224200.0
2010-08-03 10:40:00,35.14,35.19,35.02,35.15,131700.0,21.438,21.4685,21.3648,21.4441,131700.0
2010-08-03 10:50:00,35.15,35.2,35.11,35.15,89300.0,21.4441,21.4746,21.4197,21.4441,89300.0
2010-08-03 11:00:00,35.15,35.17,35.01,35.02,133200.0,21.4441,21.4563,21.3587,21.3648,133200.0
2010-08-03 11:10:00,35.02,35.13,35.0,35.13,91300.0,21.3648,21.4319,21.3526,21.4319,91300.0
2010-08-03 11:20:00,35.14,35.24,35.03,35.06,128500.0,21.438,21.499,21.3709,21.3892,128500.0
2010-08-03 11:30:00,35.06,35.23,35.06,35.21,188900.0,21.3892,21.4929,21.3892,21.4807,188900.0
2010-08-03 11:40:00,35.21,35.25,35.15,35.17,104000.0,21.4807,21.5051,21.4441,21.4563,104000.0
2010-08-03 11:50:00,35.18,35.23,35.12,35.14,85000.0,21.4624,21.4929,21.4258,21.438,85000.0
2010-08-03 12:00:00,35.15,35.16,35.03,35.05,113500.0,21.4441,21.4502,21.3709,21.3831,113500.0
2010-08-03 12:10:00,35.05,35.05,34.98,34.99,102700.0,21.3831,21.3831,21.3404,21.3465,102700.0
2010-08-03 12:20:00,35.0,35.0,34.83,34.9,206600.0,21.3526,21.3526,21.2489,21.2916,206600.0
2010-08-03 12:30:00,34.91,34.93,34.87,34.92,123200.0,21.2977,21.3099,21.2733,21.3038,123200.0
2010-08-03 12:40:00,34.92,34.97,34.9,34.91,57400.0,21.3038,21.3343,21.2916,21.2977,57400.0
2010-08-03 12:50:00,34.91,34.99,34.91,34.95,73100.0,21.2977,21.3465,21.2977,21.3221,73100.0
2010-08-03 13:00:00,34.94,34.97,34.88,34.89,143500.0,21.316,21.3343,21.2794,21.2855,143500.0
2010-08-03 13:10:00,34.88,34.88,34.81,34.86,108500.0,21.2794,21.2794,21.2367,21.2672,108500.0
2010-08-03 13:20:00,34.85,34.92,34.85,34.86,59300.0,21.2611,21.3038,21.2611,21.2672,59300.0
2010-08-03 13:30:00,34.87,34.91,34.85,34.88,94800.0,21.2733,21.2977,21.2611,21.2794,94800.0
2010-08-03 13:40:00,34.88,34.91,34.83,34.86,91200.0,21.2794,21.2977,21.2489,21.2672,91200.0
2010-08-03 13:50:00,34.86,34.89,34.8,34.81,70800.0,21.2672,21.2855,21.2306,21.2367,70800.0
2010-08-03 14:00:00,34.81,34.92,34.79,34.92,121700.0,21.2367,21.3038,21.2245,21.3038,121700.0
2010-08-03 14:10:00,34.92,35.0,34.9,34.97,119500.0,21.3038,21.3526,21.2916,21.3343,119500.0
2010-08-03 14:20:00,34.98,35.02,34.94,35.02,53000.0,21.3404,21.3648,21.316,21.3648,53000.0
2010-08-03 14:30:00,35.03,35.03,34.98,34.99,102900.0,21.3709,21.3709,21.3404,21.3465,102900.0
2010-08-03 14:40:00,35.0,35.02,34.96,34.99,68800.0,21.3526,21.3648,21.3282,21.3465,68800.0
2010-08-03 14:50:00,34.99,35.03,34.97,35.01,110900.0,21.3465,21.3709,21.3343,21.3587,110900.0
2010-08-03 15:00:00,35.0,35.02,34.98,34.98,144200.0,21.3526,21.3648,21.3404,21.3404,144200.0
2010-08-03 15:10:00,34.98,35.03,34.95,34.95,90600.0,21.3404,21.3709,21.3221,21.3221,90600.0
2010-08-03 15:20:00,34.96,34.96,34.86,34.93,165000.0,21.3282,21.3282,21.2672,21.3099,165000.0
2010-08-03 15:30:00,34.93,34.98,34.86,34.87,243600.0,21.3099,21.3404,21.2672,21.2733,243600.0
2010-08-03 15:40:00,34.86,34.94,34.83,34.89,384300.0,21.2672,21.316,21.2489,21.2855,384300.0
2010-08-03 15:50:00,34.89,34.92,34.82,34.89,526000.0,21.2855,21.3038,21.2428,21.2855,526000.0
2010-08-04 09:30:00,35.1,35.44,34.91,35.02,277200.0,21.4136,21.6211,21.2977,21.3648,277200.0
2010-08-04 09:40:00,35.02,35.15,34.85,34.9,376000.0,21.3648,21.4441,21.2611,21.2916,376000.0
2010-08-04 09:50:00,34.89,34.94,34.8,34.9,290000.0,21.2855,21.316,21.2306,21.2916,290000.0
2010-08-04 10:00:00,34.9,35.16,34.9,34.98,320000.0,21.2916,21.4502,21.2916,21.3404,320000.0
2010-08-04 10:10:00,34.99,35.01,34.86,34.89,161500.0,21.3465,21.3587,21.2672,21.2855,161500.0
2010-08-04 10:20:00,34.87,34.93,34.83,34.9,142500.0,21.2733,21.3099,21.2489,21.2916,142500.0
2010-08-04 10:30:00,34.9,34.99,34.89,34.95,159100.0,21.2916,21.3465,21.2855,21.3221,159100.0
2010-08-04 10:40:00,34.96,35.07,34.95,35.02,150500.0,21.3282,21.3953,21.3221,21.3648,150500.0
2010-08-04 10:50:00,35.01,35.08,34.95,35.05,37300.0,21.3587,21.4014,21.3221,21.3831,37300.0
2010-08-04 11:00:00,35.06,35.08,34.99,35.04,118700.0,21.3892,21.4014,21.3465,21.377,118700.0
2010-08-04 11:10:00,35.04,35.05,35.0,35.02,51900.0,21.377,21.3831,21.3526,21.3648,51900.0
2010-08-04 11:20:00,35.03,35.09,35.01,35.05,70800.0,21.3709,21.4075,21.3587,21.3831,70800.0
2010-08-04 11:30:00,35.05,35.08,35.01,35.03,52000.0,21.3831,21.4014,21.3587,21.3709,52000.0
2010-08-04 11:40:00,35.04,35.05,35.0,35.05,75700.0,21.377,21.3831,21.3526,21.3831,75700.0
2010-08-04 11:50:00,35.05,35.05,35.0,35.03,80900.0,21.3831,21.3831,21.3526,21.3709,80900.0
2010-08-04 12:00:00,35.02,35.11,34.99,35.07,173200.0,21.3648,21.4197,21.3465,21.3953,173200.0
2010-08-04 12:10:00,35.07,35.1,35.01,35.05,75400.0,21.3953,21.4136,21.3587,21.3831,75400.0
2010-08-04 12:20:00,35.05,35.13,35.05,35.06,86800.0,21.3831,21.4319,21.3831,21.3892,86800.0
2010-08-04 12:30:00,35.07,35.12,35.01,35.02,125200.0,21.3953,21.4258,21.3587,21.3648,125200.0
2010-08-04 12:40:00,35.03,35.08,34.98,35.04,90700.0,21.3709,21.4014,21.3404,21.377,90700.0
2010-08-04 12:50:00,35.04,35.04,35.01,35.04,50700.0,21.377,21.377,21.3587,21.377,50700.0
2010-08-04 13:00:00,35.05,35.05,34.98,35.02,75400.0,21.3831,21.3831,21.3404,21.3648,75400.0
2010-08-04 13:10:00,35.03,35.04,34.97,35.0,97700.0,21.3709,21.377,21.3343,21.3526,97700.0
2010-08-04 13:20:00,35.0,35.05,34.97,35.0,115100.0,21.3526,21.3831,21.3343,21.3526,115100.0
2010-08-04 13:30:00,35.01,35.08,35.01,35.06,81500.0,21.3587,21.4014,21.3587,21.3892,81500.0
2010-08-04 13:40:00,35.06,35.06,35.01,35.06,34000.0,21.3892,21.3892,21.3587,21.3892,34000.0
2010-08-04 13:50:00,35.06,35.08,35.02,35.05,88700.0,21.3892,21.4014,21.3648,21.3831,88700.0
2010-08-04 14:00:00,35.05,35.13,35.04,35.09,149100.0,21.3831,21.4319,21.377,21.4075,149100.0
2010-08-04 14:10:00,35.1,35.12,35.08,35.09,88000.0,21.4136,21.4258,21.4014,21.4075,88000.0
2010-08-04 14:20:00,35.08,35.11,35.04,35.1,94300.0,21.4014,21.4197,21.377,21.4136,94300.0
2010-08-04 14:30:00,35.1,35.1,35.05,35.06,69300.0,21.4136,21.4136,21.3831,21.3892,69300.0
2010-08-04 14:40:00,35.06,35.17,35.06,35.17,100300.0,21.3892,21.4563,21.3892,21.4563,100300.0
2010-08-04 14:50:00,35.17,35.18,35.09,35.1,148600.0,21.4563,21.4624,21.4075,21.4136,148600.0
2010-08-04 15:00:00,35.09,35.1,35.02,35.1,275100.0,21.4075,21.4136,21.3648,21.4136,275100.0
2010-08-04 15:10:00,35.1,35.2,35.08,35.19,195900.0,21.4136,21.4746,21.4014,21.4685,195900.0
2010-08-04 15:20:00,35.19,35.2,35.12,35.14,227400.0,21.4685,21.4746,21.4258,21.438,227400.0
2010-08-04 15:30:00,35.15,35.21,35.14,35.21,216500.0,21.4441,21.4807,21.438,21.4807,216500.0
2010-08-04 15:40:00,35.2,35.27,35.2,35.22,280800.0,21.4746,21.5173,21.4746,21.4868,280800.0
2010-08-04 15:50:00,35.22,35.23,35.14,35.17,320400.0,21.4868,21.4929,21.438,21.4563,320400.0
2010-08-05 09:30:00,35.07,35.1,34.46,34.86,287200.0,21.3953,21.4136,21.0232,21.2672,287200.0
2010-08-05 09:40:00,34.86,35.08,34.82,34.98,204800.0,21.2672,21.4014,21.2428,21.3404,204800.0
2010-08-05 09:50:00,34.98,35.07,34.91,35.04,146500.0,21.3404,21.3953,21.2977,21.377,146500.0
2010-08-05 10:00:00,35.03,35.24,35.0,35.09,258200.0,21.3709,21.499,21.3526,21.4075,258200.0
2010-08-05 10:10:00,35.09,35.27,35.08,35.25,155300.0,21.4075,21.5173,21.4014,21.5051,155300.0
2010-08-05 10:20:00,35.25,35.51,35.23,35.5,250600.0,21.5051,21.6638,21.4929,21.6577,250600.0
2010-08-05 10:30:00,35.49,35.55,35.36,35.41,154100.0,21.6516,21.6882,21.5722,21.6028,154100.0
2010-08-05 10:40:00,35.41,35.51,35.4,35.51,158500.0,21.6028,21.6638,21.5967,21.6638,158500.0
2010-08-05 10:50:00,35.52,35.52,35.28,35.28,163400.0,21.6699,21.6699,21.5234,21.5234,163400.0
2010-08-05 11:00:00,35.27,35.3,35.17,35.25,124400.0,21.5173,21.5356,21.4563,21.5051,124400.0
2010-08-05 11:10:00,35.24,35.31,35.16,35.24,95200.0,21.499,21.5417,21.4502,21.499,95200.0
2010-08-05 11:20:00,35.25,35.29,35.22,35.27,54500.0,21.5051,21.5295,21.4868,21.5173,54500.0
2010-08-05 11:30:00,35.12,35.27,35.03,35.06,154900.0,21.4258,21.5173,21.3709,21.3892,154900.0
2010-08-05 11:40:00,35.05,35.16,35.05,35.12,75400.0,21.3831,21.4502,21.3831,21.4258,75400.0
2010-08-05 11:50:00,35.13,35.15,35.11,35.13,62500.0,21.4319,21.4441,21.4197,21.4319,62500.0
2010-08-05 12:00:00,35.13,35.19,35.11,35.13,65200.0,21.4319,21.4685,21.4197,21.4319,65200.0
2010-08-05 12:10:00,35.13,35.29,35.13,35.26,92600.0,21.4319,21.5295,21.4319,21.5112,92600.0
2010-08-05 12:20:00,35.25,35.31,35.24,35.3,61900.0,21.5051,21.5417,21.499,21.5356,61900.0
2010-08-05 12:30:00,35.31,35.38,35.28,35.34,114000.0,21.5417,21.5845,21.5234,21.56,114000.0
2010-08-05 12:40:00,35.34,35.41,35.27,35.4,127300.0,21.56,21.6028,21.5173,21.5967,127300.0
2010-08-05 12:50:00,35.4,35.43,35.35,35.38,159900.0,21.5967,21.615,21.5661,21.5845,159900.0
2010-08-05 13:00:00,35.38,35.41,35.33,35.36,102700.0,21.5845,21.6028,21.5539,21.5722,102700.0
2010-08-05 13:10:00,35.35,35.39,35.35,35.39,99500.0,21.5661,21.5906,21.5661,21.5906,99500.0
2010-08-05 13:20:00,35.39,35.47,35.36,35.46,70900.0,21.5906,21.6394,21.5722,21.6333,70900.0
2010-08-05 13:30:00,35.46,35.54,35.42,35.48,129500.0,21.6333,21.6821,21.6089,21.6455,129500.0
2010-08-05 13:40:00,35.48,35.51,35.46,35.48,83600.0,21.6455,21.6638,21.6333,21.6455,83600.0
2010-08-05 13:50:00,35.47,35.53,35.44,35.48,89300.0,21.6394,21.676,21.6211,21.6455,89300.0
2010-08-05 14:00:00,35.49,35.49,35.43,35.43,104700.0,21.6516,21.6516,21.615,21.615,104700.0
2010-08-05 14:10:00,35.42,35.43,35.39,35.4,87500.0,21.6089,21.615,21.5906,21.5967,87500.0
2010-08-05 14:20:00,35.39,35.41,35.38,35.4,128300.0,21.5906,21.6028,21.5845,21.5967,128300.0
2010-08-05 14:30:00,35.4,35.4,35.32,35.34,162700.0,21.5967,21.5967,21.5478,21.56,162700.0
2010-08-05 14:40:00,35.33,35.36,35.33,35.33,91600.0,21.5539,21.5722,21.5539,21.5539,91600.0
2010-08-05 14:50:00,35.34,35.35,35.21,35.21,222200.0,21.56,21.5661,21.4807,21.4807,222200.0
2010-08-05 15:00:00,35.21,35.23,35.16,35.18,285300.0,21.4807,21.4929,21.4502,21.4624,285300.0
2010-08-05 15:10:00,35.17,35.2,35.15,35.18,173800.0,21.4563,21.4746,21.4441,21.4624,173800.0
2010-08-05 15:20:00,35.17,35.23,35.17,35.17,164100.0,21.4563,21.4929,21.4563,21.4563,164100.0
2010-08-05 15:30:00,35.17,35.2,35.11,35.15,248600.0,21.4563,21.4746,21.4197,21.4441,248600.0
2010-08-05 15:40:00,35.15,35.19,35.11,35.11,295600.0,21.4441,21.4685,21.4197,21.4197,295600.0
2010-08-05 15:50:00,35.11,35.12,35.04,35.11,472900.0,21.4197,21.4258,21.377,21.4197,472900.0
2010-08-06 09:30:00,34.91,34.93,34.68,34.83,220800.0,21.2977,21.3099,21.1574,21.2489,220800.0
2010-08-06 09:40:00,34.82,35.08,34.82,34.93,104200.0,21.2428,21.4014,21.2428,21.3099,104200.0
2010-08-06 09:50:00,34.94,35.1,34.94,35.1,118400.0,21.316,21.4136,21.316,21.4136,118400.0
2010-08-06 10:00:00,35.1,35.11,34.93,34.98,116600.0,21.4136,21.4197,21.3099,21.3404,116600.0
2010-08-06 10:10:00,34.98,35.05,34.95,35.01,115400.0,21.3404,21.3831,21.3221,21.3587,115400.0
2010-08-06 10:20:00,35.01,35.02,34.91,34.93,96400.0,21.3587,21.3648,21.2977,21.3099,96400.0
2010-08-06 10:30:00,34.93,35.01,34.88,34.88,118800.0,21.3099,21.3587,21.2794,21.2794,118800.0
2010-08-06 10:40:00,34.88,34.88,34.62,34.63,202200.0,21.2794,21.2794,21.1208,21.1269,202200.0
2010-08-06 10:50:00,34.64,34.71,34.5,34.55,145800.0,21.133,21.1757,21.0476,21.0781,145800.0
2010-08-06 11:00:00,34.55,34.63,34.5,34.53,135100.0,21.0781,21.1269,21.0476,21.0659,135100.0
2010-08-06 11:10:00,34.52,34.67,34.51,34.58,114200.0,21.0598,21.1513,21.0537,21.0964,114200.0
2010-08-06 11:20:00,34.58,34.66,34.57,34.65,76300.0,21.0964,21.1452,21.0903,21.1391,76300.0
2010-08-06 11:30:00,34.66,34.71,34.63,34.7,79200.0,21.1452,21.1757,21.1269,21.1696,79200.0
2010-08-06 11:40:00,34.7,34.7,34.63,34.68,105100.0,21.1696,21.1696,21.1269,21.1574,105100.0
2010-08-06 11:50:00,34.69,34.72,34.6,34.61,112100.0,21.1635,21.1818,21.1086,21.1147,112100.0
2010-08-06 12:00:00,34.61,34.64,34.56,34.63,106100.0,21.1147,21.133,21.0842,21.1269,106100.0
2010-08-06 12:10:00,34.63,34.69,34.6,34.67,132400.0,21.1269,21.1635,21.1086,21.1513,132400.0
2010-08-06 12:20:00,34.67,34.7,34.65,34.65,85800.0,21.1513,21.1696,21.1391,21.1391,85800.0
2010-08-06 12:30:00,34.64,34.69,34.62,34.69,43600.0,21.133,21.1635,21.1208,21.1635,43600.0
2010-08-06 12:40:00,34.69,34.73,34.64,34.73,61400.0,21.1635,21.1879,21.133,21.1879,61400.0
2010-08-06 12:50:00,34.73,34.76,34.68,34.71,98000.0,21.1879,21.2062,21.1574,21.1757,98000.0
2010-08-06 13:00:00,34.71,34.73,34.65,34.65,84700.0,21.1757,21.1879,21.1391,21.1391,84700.0
2010-08-06 13:10:00,34.65,34.67,34.6,34.64,61800.0,21.1391,21.1513,21.1086,21.133,61800.0
2010-08-06 13:20:00,34.64,34.71,34.61,34.63,112800.0,21.133,21.1757,21.1147,21.1269,112800.0
2010-08-06 13:30:00,34.64,34.66,34.62,34.62,87200.0,21.133,21.1452,21.1208,21.1208,87200.0
2010-08-06 13:40:00,34.62,34.69,34.62,34.67,73600.0,21.1208,21.1635,21.1208,21.1513,73600.0
2010-08-06 13:50:00,34.66,34.68,34.63,34.68,70800.0,21.1452,21.1574,21.1269,21.1574,70800.0
2010-08-06 14:00:00,34.69,34.69,34.62,34.68,108600.0,21.1635,21.1635,21.1208,21.1574,108600.0
2010-08-06 14:10:00,34.68,34.75,34.67,34.73,92200.0,21.1574,21.2001,21.1513,21.1879,92200.0
2010-08-06 14:20:00,34.72,34.77,34.71,34.76,67300.0,21.1818,21.2123,21.1757,21.2062,67300.0
2010-08-06 14:30:00,34.76,34.78,34.7,34.75,101300.0,21.2062,21.2184,21.1696,21.2001,101300.0
2010-08-06 14:40:00,34.75,34.94,34.75,34.88,104200.0,21.2001,21.316,21.2001,21.2794,104200.0
2010-08-06 14:50:00,34.88,35.01,34.88,34.94,196700.0,21.2794,21.3587,21.2794,21.316,196700.0
2010-08-06 15:00:00,34.94,34.98,34.88,34.93,184700.0,21.316,21.3404,21.2794,21.3099,184700.0
2010-08-06 15:10:00,34.92,34.97,34.83,34.95,136000.0,21.3038,21.3343,21.2489,21.3221,136000.0
2010-08-06 15:20:00,34.95,34.97,34.88,34.95,260000.0,21.3221,21.3343,21.2794,21.3221,260000.0
2010-08-06 15:30:00,34.95,34.97,34.89,34.96,211800.0,21.3221,21.3343,21.2855,21.3282,211800.0
2010-08-06 15:40:00,34.96,34.98,34.89,34.98,358700.0,21.3282,21.3404,21.2855,21.3404,358700.0
2010-08-06 15:50:00,34.98,34.99,34.87,34.91,456100.0,21.3404,21.3465,21.2733,21.2977,456100.0
2010-08-09 09:30:00,35.09,35.45,35.07,35.43,80900.0,21.4075,21.6272,21.3953,21.615,80900.0
2010-08-09 09:40:00,35.44,35.44,35.14,35.17,177400.0,21.6211,21.6211,21.438,21.4563,177400.0
2010-08-09 09:50:00,35.17,35.2,35.08,35.13,175000.0,21.4563,21.4746,21.4014,21.4319,175000.0
2010-08-09 10:00:00,35.13,35.21,35.11,35.15,155200.0,21.4319,21.4807,21.4197,21.4441,155200.0
2010-08-09 10:10:00,35.15,35.22,35.13,35.17,143900.0,21.4441,21.4868,21.4319,21.4563,143900.0
2010-08-09 10:20:00,35.16,35.23,35.1,35.19,128900.0,21.4502,21.4929,21.4136,21.4685,128900.0
2010-08-09 10:30:00,35.18,35.31,35.18,35.29,68700.0,21.4624,21.5417,21.4624,21.5295,68700.0
2010-08-09 10:40:00,35.29,35.37,35.29,35.32,90300.0,21.5295,21.5784,21.5295,21.5478,90300.0
2010-08-09 10:50:00,35.32,35.47,35.31,35.46,97400.0,21.5478,21.6394,21.5417,21.6333,97400.0
2010-08-09 11:00:00,35.45,35.49,35.41,35.46,72700.0,21.6272,21.6516,21.6028,21.6333,72700.0
2010-08-09 11:10:00,35.47,35.63,35.47,35.61,141700.0,21.6394,21.737,21.6394,21.7248,141700.0
2010-08-09 11:20:00,35.61,35.63,35.57,35.6,62500.0,21.7248,21.737,21.7004,21.7187,62500.0
2010-08-09 11:30:00,35.6,35.65,35.57,35.62,98200.0,21.7187,21.7492,21.7004,21.7309,98200.0
2010-08-09 11:40:00,35.62,35.62,35.53,35.56,60300.0,21.7309,21.7309,21.676,21.6943,60300.0
2010-08-09 11:50:00,35.56,35.59,35.5,35.52,67200.0,21.6943,21.7126,21.6577,21.6699,67200.0
2010-08-09 12:00:00,35.52,35.57,35.5,35.5,63800.0,21.6699,21.7004,21.6577,21.6577,63800.0
2010-08-09 12:10:00,35.5,35.54,35.49,35.5,54400.0,21.6577,21.6821,21.6516,21.6577,54400.0
2010-08-09 12:20:00,35.5,35.5,35.41,35.42,51300.0,21.6577,21.6577,21.6028,21.6089,51300.0
2010-08-09 12:30:00,35.42,35.49,35.38,35.46,63300.0,21.6089,21.6516,21.5845,21.6333,63300.0
2010-08-09 12:40:00,35.46,35.53,35.45,35.49,57400.0,21.6333,21.676,21.6272,21.6516,57400.0
2010-08-09 12:50:00,35.49,35.49,35.46,35.49,47700.0,21.6516,21.6516,21.6333,21.6516,47700.0
2010-08-09 13:00:00,35.48,35.49,35.42,35.44,76300.0,21.6455,21.6516,21.6089,21.6211,76300.0
2010-08-09 13:10:00,35.43,35.47,35.39,35.45,70700.0,21.615,21.6394,21.5906,21.6272,70700.0
2010-08-09 13:20:00,35.46,35.47,35.42,35.46,70200.0,21.6333,21.6394,21.6089,21.6333,70200.0
2010-08-09 13:30:00,35.46,35.48,35.43,35.47,64200.0,21.6333,21.6455,21.615,21.6394,64200.0
2010-08-09 13:40:00,35.47,35.54,35.45,35.46,87600.0,21.6394,21.6821,21.6272,21.6333,87600.0
2010-08-09 13:50:00,35.46,35.54,35.46,35.49,54300.0,21.6333,21.6821,21.6333,21.6516,54300.0
2010-08-09 14:00:00,35.49,35.52,35.48,35.5,117800.0,21.6516,21.6699,21.6455,21.6577,117800.0
2010-08-09 14:10:00,35.51,35.51,35.48,35.49,48400.0,21.6638,21.6638,21.6455,21.6516,48400.0
2010-08-09 14:20:00,35.5,35.52,35.48,35.5,62800.0,21.6577,21.6699,21.6455,21.6577,62800.0
2010-08-09 14:30:00,35.5,35.55,35.5,35.54,87800.0,21.6577,21.6882,21.6577,21.6821,87800.0
2010-08-09 14:40:00,35.54,35.63,35.53,35.62,89600.0,21.6821,21.737,21.676,21.7309,89600.0
2010-08-09 14:50:00,35.62,35.65,35.6,35.63,52800.0,21.7309,21.7492,21.7187,21.737,52800.0
2010-08-09 15:00:00,35.63,35.64,35.58,35.59,91200.0,21.737,21.7431,21.7065,21.7126,91200.0
2010-08-09 15:10:00,35.59,35.6,35.55,35.56,131800.0,21.7126,21.7187,21.6882,21.6943,131800.0
2010-08-09 15:20:00,35.56,35.6,35.55,35.59,91800.0,21.6943,21.7187,21.6882,21.7126,91800.0
2010-08-09 15:30:00,35.6,35.62,35.53,35.59,131800.0,21.7187,21.7309,21.676,21.7126,131800.0
2010-08-09 15:40:00,35.58,35.62,35.56,35.59,205800.0,21.7065,21.7309,21.6943,21.7126,205800.0
2010-08-09 15:50:00,35.59,35.6,35.53,35.57,224600.0,21.7126,21.7187,21.676,21.7004,224600.0
2010-08-10 09:30:00,34.79,34.87,34.43,34.49,438300.0,21.2245,21.2733,21.0049,21.0415,438300.0
2010-08-10 09:40:00,34.49,34.52,34.36,34.39,288400.0,21.0415,21.0598,20.9622,20.9805,288400.0
2010-08-10 09:50:00,34.4,34.41,34.21,34.39,385800.0,20.9866,20.9927,20.8707,20.9805,385800.0
2010-08-10 10:00:00,34.39,34.44,34.22,34.32,299100.0,20.9805,21.011,20.8768,20.9378,299100.0
2010-08-10 10:10:00,34.32,34.39,34.26,34.38,186300.0,20.9378,20.9805,20.9012,20.9744,186300.0
2010-08-10 10:20:00,34.37,34.43,34.33,34.39,111800.0,20.9683,21.0049,20.9439,20.9805,111800.0
2010-08-10 10:30:00,34.38,34.4,34.29,34.32,105400.0,20.9744,20.9866,20.9195,20.9378,105400.0
2010-08-10 10:40:00,34.33,34.4,34.32,34.32,107800.0,20.9439,20.9866,20.9378,20.9378,107800.0
2010-08-10 10:50:00,34.31,34.48,34.31,34.46,121700.0,20.9317,21.0354,20.9317,21.0232,121700.0
2010-08-10 11:00:00,34.47,34.57,34.46,34.56,118200.0,21.0293,21.0903,21.0232,21.0842,118200.0
2010-08-10 11:10:00,34.56,34.63,34.49,34.5,133000.0,21.0842,21.1269,21.0415,21.0476,133000.0
2010-08-10 11:20:00,34.51,34.56,34.47,34.56,71000.0,21.0537,21.0842,21.0293,21.0842,71000.0
2010-08-10 11:30:00,34.57,34.61,34.54,34.58,95400.0,21.0903,21.1147,21.072,21.0964,95400.0
2010-08-10 11:40:00,34.58,34.59,34.51,34.54,85900.0,21.0964,21.1025,21.0537,21.072,85900.0
2010-08-10 11:50:00,34.54,34.57,34.52,34.52,39500.0,21.072,21.0903,21.0598,21.0598,39500.0
2010-08-10 12:00:00,34.52,34.54,34.46,34.53,75700.0,21.0598,21.072,21.0232,21.0659,75700.0
2010-08-10 12:10:00,34.53,34.56,34.49,34.53,50300.0,21.0659,21.0842,21.0415,21.0659,50300.0
2010-08-10 12:20:00,34.54,34.59,34.53,34.57,49000.0,21.072,21.1025,21.0659,21.0903,49000.0
2010-08-10 12:30:00,34.57,34.58,34.5,34.5,94900.0,21.0903,21.0964,21.0476,21.0476,94900.0
2010-08-10 12:40:00,34.5,34.52,34.47,34.51,63500.0,21.0476,21.0598,21.0293,21.0537,63500.0
2010-08-10 12:50:00,34.52,34.56,34.44,34.55,117700.0,21.0598,21.0842,21.011,21.0781,117700.0
2010-08-10 13:00:00,34.55,34.6,34.5,34.5,99300.0,21.0781,21.1086,21.0476,21.0476,99300.0
2010-08-10 13:10:00,34.5,34.54,34.47,34.47,33800.0,21.0476,21.072,21.0293,21.0293,33800.0
2010-08-10 13:20:00,34.47,34.47,34.39,34.42,98600.0,21.0293,21.0293,20.9805,20.9988,98600.0
2010-08-10 13:30:00,34.42,34.45,34.4,34.43,56500.0,20.9988,21.0171,20.9866,21.0049,56500.0
2010-08-10 13:40:00,34.43,34.5,34.43,34.47,54200.0,21.0049,21.0476,21.0049,21.0293,54200.0
2010-08-10 13:50:00,34.46,34.5,34.45,34.48,44200.0,21.0232,21.0476,21.0171,21.0354,44200.0
2010-08-10 14:00:00,34.48,34.57,34.47,34.54,78100.0,21.0354,21.0903,21.0293,21.072,78100.0
2010-08-10 14:10:00,34.54,34.87,34.5,34.65,214900.0,21.072,21.2733,21.0476,21.1391,214900.0
2010-08-10 14:20:00,34.65,34.78,34.49,34.66,206800.0,21.1391,21.2184,21.0415,21.1452,206800.0
2010-08-10 14:30:00,34.66,34.79,34.65,34.69,148400.0,21.1452,21.2245,21.1391,21.1635,148400.0
2010-08-10 14:40:00,34.7,34.82,34.69,34.82,136900.0,21.1696,21.2428,21.1635,21.2428,136900.0
2010-08-10 14:50:00,34.81,34.81,34.68,34.71,209900.0,21.2367,21.2367,21.1574,21.1757,209900.0
2010-08-10 15:00:00,34.71,34.77,34.69,34.75,120500.0,21.1757,21.2123,21.1635,21.2001,120500.0
2010-08-10 15:10:00,34.75,34.76,34.53,34.57,273400.0,21.2001,21.2062,21.0659,21.0903,273400.0
2010-08-10 15:20:00,34.57,34.66,34.51,34.65,212200.0,21.0903,21.1452,21.0537,21.1391,212200.0
2010-08-10 15:30:00,34.66,34.67,34.56,34.59,330700.0,21.1452,21.1513,21.0842,21.1025,330700.0
2010-08-10 15:40:00,34.6,34.7,34.59,34.59,287800.0,21.1086,21.1696,21.1025,21.1025,287800.0
2010-08-10 15:50:00,34.59,34.64,34.51,34.56,438800.0,21.1025,21.133,21.0537,21.0842,438800.0
2010-08-11 09:30:00,34.1,34.1,33.8,33.95,253100.0,20.8036,20.8036,20.6205,20.712,253100.0
2010-08-11 09:40:00,33.95,33.95,33.78,33.85,179200.0,20.712,20.712,20.6083,20.651,179200.0
2010-08-11 09:50:00,33.85,33.85,33.6,33.64,249800.0,20.651,20.651,20.4985,20.5229,249800.0
2010-08-11 10:00:00,33.65,33.65,33.59,33.63,246000.0,20.529,20.529,20.4924,20.5168,246000.0
2010-08-11 10:10:00,33.63,33.64,33.44,33.47,302500.0,20.5168,20.5229,20.4009,20.4192,302500.0
2010-08-11 10:20:00,33.47,33.59,33.45,33.52,218100.0,20.4192,20.4924,20.407,20.4497,218100.0
2010-08-11 10:30:00,33.51,33.53,33.47,33.52,159000.0,20.4436,20.4558,20.4192,20.4497,159000.0
2010-08-11 10:40:00,33.53,33.59,33.5,33.53,120800.0,20.4558,20.4924,20.4375,20.4558,120800.0
2010-08-11 10:50:00,33.53,33.6,33.52,33.54,133300.0,20.4558,20.4985,20.4497,20.4619,133300.0
2010-08-11 11:00:00,33.53,33.58,33.52,33.55,173200.0,20.4558,20.4863,20.4497,20.468,173200.0
2010-08-11 11:10:00,33.55,33.56,33.46,33.46,110500.0,20.468,20.4741,20.4131,20.4131,110500.0
2010-08-11 11:20:00,33.47,33.51,33.4,33.48,176300.0,20.4192,20.4436,20.3765,20.4253,176300.0
2010-08-11 11:30:00,33.48,33.56,33.48,33.53,104100.0,20.4253,20.4741,20.4253,20.4558,104100.0
2010-08-11 11:40:00,33.54,33.63,33.54,33.55,160000.0,20.4619,20.5168,20.4619,20.468,160000.0
2010-08-11 11:50:00,33.55,33.62,33.54,33.59,55200.0,20.468,20.5107,20.4619,20.4924,55200.0
2010-08-11 12:00:00,33.59,33.63,33.56,33.63,63900.0,20.4924,20.5168,20.4741,20.5168,63900.0
2010-08-11 12:10:00,33.63,33.64,33.6,33.6,93300.0,20.5168,20.5229,20.4985,20.4985,93300.0
2010-08-11 12:20:00,33.6,33.66,33.6,33.61,76700.0,20.4985,20.5351,20.4985,20.5046,76700.0
2010-08-11 12:30:00,33.61,33.67,33.6,33.65,112100.0,20.5046,20.5412,20.4985,20.529,112100.0
2010-08-11 12:40:00,33.65,33.66,33.54,33.58,66300.0,20.529,20.5351,20.4619,20.4863,66300.0
2010-08-11 12:50:00,33.57,33.59,33.54,33.55,123100.0,20.4802,20.4924,20.4619,20.468,123100.0
2010-08-11 13:00:00,33.55,33.62,33.55,33.61,67300.0,20.468,20.5107,20.468,20.5046,67300.0
2010-08-11 13:10:00,33.62,33.66,33.57,33.65,75000.0,20.5107,20.5351,20.4802,20.529,75000.0
2010-08-11 13:20:00,33.65,33.67,33.57,33.58,71800.0,20.529,20.5412,20.4802,20.4863,71800.0
2010-08-11 13:30:00,33.58,33.58,33.53,33.53,72600.0,20.4863,20.4863,20.4558,20.4558,72600.0
2010-08-11 13:40:00,33.53,33.56,33.5,33.51,64000.0,20.4558,20.4741,20.4375,20.4436,64000.0
2010-08-11 13:50:00,33.52,33.53,33.48,33.49,90200.0,20.4497,20.4558,20.4253,20.4314,90200.0
2010-08-11 14:00:00,33.5,33.58,33.49,33.58,72300.0,20.4375,20.4863,20.4314,20.4863,72300.0
2010-08-11 14:10:00,33.58,33.59,33.56,33.58,49700.0,20.4863,20.4924,20.4741,20.4863,49700.0
2010-08-11 14:20:00,33.58,33.59,33.54,33.55,124100.0,20.4863,20.4924,20.4619,20.468,124100.0
2010-08-11 14:30:00,33.56,33.58,33.5,33.5,124000.0,20.4741,20.4863,20.4375,20.4375,124000.0
2010-08-11 14:40:00,33.51,33.52,33.44,33.48,82400.0,20.4436,20.4497,20.4009,20.4253,82400.0
2010-08-11 14:50:00,33.48,33.49,33.38,33.39,134900.0,20.4253,20.4314,20.3643,20.3704,134900.0
2010-08-11 15:00:00,33.39,33.43,33.35,33.36,232900.0,20.3704,20.3948,20.346,20.3521,232900.0
2010-08-11 15:10:00,33.36,33.41,33.36,33.39,334100.0,20.3521,20.3826,20.3521,20.3704,334100.0
2010-08-11 15:20:00,33.39,33.42,33.36,33.37,281100.0,20.3704,20.3887,20.3521,20.3582,281100.0
2010-08-11 15:30:00,33.37,33.46,33.37,33.42,323200.0,20.3582,20.4131,20.3582,20.3887,323200.0
2010-08-11 15:40:00,33.42,33.42,33.35,33.36,432600.0,20.3887,20.3887,20.346,20.3521,432600.0
2010-08-11 15:50:00,33.36,33.37,33.24,33.3,756200.0,20.3521,20.3582,20.2789,20.3155,756200.0
2010-08-12 09:30:00,32.97,33.09,32.81,33.03,360600.0,20.1142,20.1874,20.0166,20.1508,360600.0
2010-08-12 09:40:00,33.03,33.32,33.01,33.22,211100.0,20.1508,20.3277,20.1386,20.2667,211100.0
2010-08-12 09:50:00,33.22,33.44,33.2,33.38,295800.0,20.2667,20.4009,20.2545,20.3643,295800.0
2010-08-12 10:00:00,33.37,33.42,33.3,33.4,220500.0,20.3582,20.3887,20.3155,20.3765,220500.0
2010-08-12 10:10:00,33.4,33.53,33.38,33.42,201400.0,20.3765,20.4558,20.3643,20.3887,201400.0
2010-08-12 10:20:00,33.43,33.44,33.22,33.24,190500.0,20.3948,20.4009,20.2667,20.2789,190500.0
2010-08-12 10:30:00,33.23,33.36,33.2,33.32,196300.0,20.2728,20.3521,20.2545,20.3277,196300.0
2010-08-12 10:40:00,33.33,33.63,33.31,33.55,167100.0,20.3338,20.5168,20.3216,20.468,167100.0
2010-08-12 10:50:00,33.56,33.68,33.51,33.56,71000.0,20.4741,20.5473,20.4436,20.4741,71000.0
2010-08-12 11:00:00,33.57,33.58,33.44,33.48,82600.0,20.4802,20.4863,20.4009,20.4253,82600.0
2010-08-12 11:10:00,33.48,33.59,33.44,33.59,83100.0,20.4253,20.4924,20.4009,20.4924,83100.0
2010-08-12 11:20:00,33.59,33.7,33.57,33.7,79400.0,20.4924,20.5595,20.4802,20.5595,79400.0
2010-08-12 11:30:00,33.7,33.7,33.59,33.61,67600.0,20.5595,20.5595,20.4924,20.5046,67600.0
2010-08-12 11:40:00,33.61,33.62,33.53,33.57,61800.0,20.5046,20.5107,20.4558,20.4802,61800.0
2010-08-12 11:50:00,33.58,33.61,33.55,33.57,67500.0,20.4863,20.5046,20.468,20.4802,67500.0
2010-08-12 12:00:00,33.56,33.57,33.46,33.55,51900.0,20.4741,20.4802,20.4131,20.468,51900.0
2010-08-12 12:10:00,33.56,33.62,33.54,33.6,51500.0,20.4741,20.5107,20.4619,20.4985,51500.0
2010-08-12 12:20:00,33.6,33.65,33.56,33.64,49400.0,20.4985,20.529,20.4741,20.5229,49400.0
2010-08-12 12:30:00,33.64,33.71,33.62,33.7,75000.0,20.5229,20.5656,20.5107,20.5595,75000.0
2010-08-12 12:40:00,33.7,33.71,33.63,33.66,97300.0,20.5595,20.5656,20.5168,20.5351,97300.0
2010-08-12 12:50:00,33.66,33.67,33.61,33.62,100100.0,20.5351,20.5412,20.5046,20.5107,100100.0
2010-08-12 13:00:00,33.63,33.69,33.53,33.53,94000.0,20.5168,20.5534,20.4558,20.4558,94000.0
2010-08-12 13:10:00,33.54,33.58,33.51,33.53,87200.0,20.4619,20.4863,20.4436,20.4558,87200.0
2010-08-12 13:20:00,33.53,33.54,33.46,33.49,67800.0,20.4558,20.4619,20.4131,20.4314,67800.0
2010-08-12 13:30:00,33.5,33.53,33.44,33.53,176200.0,20.4375,20.4558,20.4009,20.4558,176200.0
2010-08-12 13:40:00,33.53,33.54,33.42,33.43,121500.0,20.4558,20.4619,20.3887,20.3948,121500.0
2010-08-12 13:50:00,33.42,33.48,33.42,33.43,93100.0,20.3887,20.4253,20.3887,20.3948,93100.0
2010-08-12 14:00:00,33.43,33.46,33.41,33.44,129100.0,20.3948,20.4131,20.3826,20.4009,129100.0
2010-08-12 14:10:00,33.45,33.45,33.42,33.45,91700.0,20.407,20.407,20.3887,20.407,91700.0
2010-08-12 14:20:00,33.45,33.48,33.39,33.44,106900.0,20.407,20.4253,20.3704,20.4009,106900.0
2010-08-12 14:30:00,33.44,33.48,33.38,33.42,105800.0,20.4009,20.4253,20.3643,20.3887,105800.0
2010-08-12 14:40:00,33.43,33.47,33.41,33.44,91300.0,20.3948,20.4192,20.3826,20.4009,91300.0
2010-08-12 14:50:00,33.45,33.55,33.43,33.51,107900.0,20.407,20.468,20.3948,20.4436,107900.0
2010-08-12 15:00:00,33.5,33.64,33.5,33.59,248400.0,20.4375,20.5229,20.4375,20.4924,248400.0
2010-08-12 15:10:00,33.59,33.62,33.49,33.5,192900.0,20.4924,20.5107,20.4314,20.4375,192900.0
2010-08-12 15:20:00,33.5,33.58,33.5,33.55,207800.0,20.4375,20.4863,20.4375,20.468,207800.0
2010-08-12 15:30:00,33.55,33.63,33.54,33.56,166500.0,20.468,20.5168,20.4619,20.4741,166500.0
2010-08-12 15:40:00,33.55,33.55,33.41,33.49,235700.0,20.468,20.468,20.3826,20.4314,235700.0
2010-08-12 15:50:00,33.5,33.52,33.43,33.43,343300.0,20.4375,20.4497,20.3948,20.3948,343300.0
2010-08-13 09:30:00,33.27,33.39,33.13,33.24,251800.0,20.2972,20.3704,20.2118,20.2789,251800.0
2010-08-13 09:40:00,33.26,33.4,33.11,33.17,136300.0,20.2911,20.3765,20.1996,20.2362,136300.0
2010-08-13 09:50:00,33.16,33.23,33.08,33.16,326000.0,20.2301,20.2728,20.1813,20.2301,326000.0
2010-08-13 10:00:00,33.16,33.3,33.12,33.28,171700.0,20.2301,20.3155,20.2057,20.3033,171700.0
2010-08-13 10:10:00,33.28,33.4,33.22,33.33,106400.0,20.3033,20.3765,20.2667,20.3338,106400.0
2010-08-13 10:20:00,33.32,33.35,33.23,33.26,87700.0,20.3277,20.346,20.2728,20.2911,87700.0
2010-08-13 10:30:00,33.26,33.33,33.18,33.33,100500.0,20.2911,20.3338,20.2423,20.3338,100500.0
2010-08-13 10:40:00,33.34,33.34,33.22,33.26,106400.0,20.3399,20.3399,20.2667,20.2911,106400.0
2010-08-13 10:50:00,33.25,33.31,33.24,33.3,90800.0,20.285,20.3216,20.2789,20.3155,90800.0
2010-08-13 11:00:00,33.28,33.4,33.27,33.38,74100.0,20.3033,20.3765,20.2972,20.3643,74100.0
2010-08-13 11:10:00,33.38,33.42,33.33,33.36,64000.0,20.3643,20.3887,20.3338,20.3521,64000.0
2010-08-13 11:20:00,33.36,33.36,33.29,33.35,79800.0,20.3521,20.3521,20.3094,20.346,79800.0
2010-08-13 11:30:00,33.35,33.37,33.17,33.19,103100.0,20.346,20.3582,20.2362,20.2484,103100.0
2010-08-13 11:40:00,33.2,33.3,33.2,33.27,80300.0,20.2545,20.3155,20.2545,20.2972,80300.0
2010-08-13 11:50:00,33.27,33.35,33.24,33.28,36900.0,20.2972,20.346,20.2789,20.3033,36900.0
2010-08-13 12:00:00,33.28,33.38,33.27,33.38,30700.0,20.3033,20.3643,20.2972,20.3643,30700.0
2010-08-13 12:10:00,33.38,33.4,33.3,33.35,33400.0,20.3643,20.3765,20.3155,20.346,33400.0
2010-08-13 12:20:00,33.34,33.38,33.3,33.38,29800.0,20.3399,20.3643,20.3155,20.3643,29800.0
2010-08-13 12:30:00,33.39,33.39,33.34,33.34,54900.0,20.3704,20.3704,20.3399,20.3399,54900.0
2010-08-13 12:40:00,33.34,33.42,33.34,33.42,42300.0,20.3399,20.3887,20.3399,20.3887,42300.0
2010-08-13 12:50:00,33.41,33.42,33.35,33.4,64700.0,20.3826,20.3887,20.346,20.3765,64700.0
2010-08-13 13:00:00,33.41,33.48,33.4,33.4,54100.0,20.3826,20.4253,20.3765,20.3765,54100.0
2010-08-13 13:10:00,33.39,33.46,33.38,33.44,37800.0,20.3704,20.4131,20.3643,20.4009,37800.0
2010-08-13 13:20:00,33.44,33.5,33.39,33.47,69300.0,20.4009,20.4375,20.3704,20.4192,69300.0
2010-08-13 13:30:00,33.48,33.52,33.44,33.51,58800.0,20.4253,20.4497,20.4009,20.4436,58800.0
2010-08-13 13:40:00,33.51,33.55,33.45,33.46,29100.0,20.4436,20.468,20.407,20.4131,29100.0
2010-08-13 13:50:00,33.47,33.52,33.44,33.44,33700.0,20.4192,20.4497,20.4009,20.4009,33700.0
2010-08-13 14:00:00,33.43,33.44,33.39,33.42,49000.0,20.3948,20.4009,20.3704,20.3887,49000.0
2010-08-13 14:10:00,33.43,33.44,33.38,33.4,30700.0,20.3948,20.4009,20.3643,20.3765,30700.0
2010-08-13 14:20:00,33.39,33.39,33.35,33.39,56200.0,20.3704,20.3704,20.346,20.3704,56200.0
2010-08-13 14:30:00,33.39,33.42,33.33,33.35,81400.0,20.3704,20.3887,20.3338,20.346,81400.0
2010-08-13 14:40:00,33.35,33.39,33.31,33.31,58700.0,20.346,20.3704,20.3216,20.3216,58700.0
2010-08-13 14:50:00,33.31,33.32,33.25,33.29,60200.0,20.3216,20.3277,20.285,20.3094,60200.0
2010-08-13 15:00:00,33.29,33.32,33.25,33.32,60000.0,20.3094,20.3277,20.285,20.3277,60000.0
2010-08-13 15:10:00,33.32,33.33,33.28,33.3,75900.0,20.3277,20.3338,20.3033,20.3155,75900.0
2010-08-13 15:20:00,33.3,33.34,33.28,33.28,80400.0,20.3155,20.3399,20.3033,20.3033,80400.0
2010-08-13 15:30:00,33.27,33.32,33.25,33.3,105900.0,20.2972,20.3277,20.285,20.3155,105900.0
2010-08-13 15:40:00,33.3,33.3,33.15,33.17,257900.0,20.3155,20.3155,20.224,20.2362,257900.0
2010-08-13 15:50:00,33.16,33.2,33.13,33.14,263200.0,20.2301,20.2545,20.2118,20.2179,263200.0
2010-08-16 09:30:00,32.98,32.99,32.61,32.91,204200.0,20.1203,20.1264,19.8945,20.0776,204200.0
2010-08-16 09:40:00,32.9,33.13,32.9,33.08,141100.0,20.0715,20.2118,20.0715,20.1813,141100.0
2010-08-16 09:50:00,33.07,33.09,32.92,33.07,116300.0,20.1752,20.1874,20.0837,20.1752,116300.0
2010-08-16 10:00:00,33.07,33.28,33.0,33.15,126400.0,20.1752,20.3033,20.1325,20.224,126400.0
2010-08-16 10:10:00,33.15,33.24,33.12,33.2,112900.0,20.224,20.2789,20.2057,20.2545,112900.0
2010-08-16 10:20:00,33.2,33.26,33.05,33.06,143800.0,20.2545,20.2911,20.163,20.1691,143800.0
2010-08-16 10:30:00,33.07,33.19,33.07,33.13,46500.0,20.1752,20.2484,20.1752,20.2118,46500.0
2010-08-16 10:40:00,33.14,33.17,33.1,33.15,35500.0,20.2179,20.2362,20.1935,20.224,35500.0
2010-08-16 10:50:00,33.16,33.17,33.06,33.07,33900.0,20.2301,20.2362,20.1691,20.1752,33900.0
2010-08-16 11:00:00,33.08,33.09,32.95,32.95,134900.0,20.1813,20.1874,20.102,20.102,134900.0
2010-08-16 11:10:00,32.96,33.03,32.95,32.97,72200.0,20.1081,20.1508,20.102,20.1142,72200.0
2010-08-16 11:20:00,32.98,33.07,32.98,33.01,53900.0,20.1203,20.1752,20.1203,20.1386,53900.0
2010-08-16 11:30:00,33.01,33.13,33.01,33.09,56200.0,20.1386,20.2118,20.1386,20.1874,56200.0
2010-08-16 11:40:00,33.09,33.09,33.02,33.02,54600.0,20.1874,20.1874,20.1447,20.1447,54600.0
2010-08-16 11:50:00,33.02,33.03,32.96,32.98,69000.0,20.1447,20.1508,20.1081,20.1203,69000.0
2010-08-16 12:00:00,32.98,33.02,32.97,33.0,75100.0,20.1203,20.1447,20.1142,20.1325,75100.0
2010-08-16 12:10:00,33.0,33.02,32.99,33.01,46400.0,20.1325,20.1447,20.1264,20.1386,46400.0
2010-08-16 12:20:00,33.01,33.04,32.96,33.04,81300.0,20.1386,20.1569,20.1081,20.1569,81300.0
2010-08-16 12:30:00,33.03,33.04,32.98,32.99,94800.0,20.1508,20.1569,20.1203,20.1264,94800.0
2010-08-16 12:40:00,33.0,33.0,32.93,32.94,135900.0,20.1325,20.1325,20.0898,20.0959,135900.0
2010-08-16 12:50:00,32.94,32.95,32.86,32.92,137500.0,20.0959,20.102,20.0471,20.0837,137500.0
2010-08-16 13:00:00,32.93,32.98,32.88,32.92,111100.0,20.0898,20.1203,20.0593,20.0837,111100.0
2010-08-16 13:10:00,32.92,33.05,32.92,33.03,54300.0,20.0837,20.163,20.0837,20.1508,54300.0
2010-08-16 13:20:00,33.03,33.03,32.97,32.99,38700.0,20.1508,20.1508,20.1142,20.1264,38700.0
2010-08-16 13:30:00,32.99,33.04,32.99,33.03,43500.0,20.1264,20.1569,20.1264,20.1508,43500.0
2010-08-16 13:40:00,33.02,33.04,33.0,33.03,69700.0,20.1447,20.1569,20.1325,20.1508,69700.0
2010-08-16 13:50:00,33.03,33.03,32.95,32.97,56300.0,20.1508,20.1508,20.102,20.1142,56300.0
2010-08-16 14:00:00,32.97,33.04,32.97,33.03,91800.0,20.1142,20.1569,20.1142,20.1508,91800.0
2010-08-16 14:10:00,33.02,33.09,32.98,33.08,92800.0,20.1447,20.1874,20.1203,20.1813,92800.0
2010-08-16 14:20:00,33.08,33.13,33.08,33.12,74000.0,20.1813,20.2118,20.1813,20.2057,74000.0
2010-08-16 14:30:00,33.12,33.14,33.1,33.13,97600.0,20.2057,20.2179,20.1935,20.2118,97600.0
2010-08-16 14:40:00,33.14,33.15,33.03,33.11,110500.0,20.2179,20.224,20.1508,20.1996,110500.0
2010-08-16 14:50:00,33.12,33.12,32.98,33.0,110100.0,20.2057,20.2057,20.1203,20.1325,110100.0
2010-08-16 15:00:00,33.0,33.07,32.99,33.03,124200.0,20.1325,20.1752,20.1264,20.1508,124200.0
2010-08-16 15:10:00,33.03,33.03,32.92,32.95,124000.0,20.1508,20.1508,20.0837,20.102,124000.0
2010-08-16 15:20:00,32.95,33.02,32.91,33.0,115200.0,20.102,20.1447,20.0776,20.1325,115200.0
2010-08-16 15:30:00,33.0,33.07,32.98,33.05,145400.0,20.1325,20.1752,20.1203,20.163,145400.0
2010-08-16 15:40:00,33.05,33.15,33.04,33.08,262600.0,20.163,20.224,20.1569,20.1813,262600.0
2010-08-16 15:50:00,33.08,33.11,33.05,33.06,243600.0,20.1813,20.1996,20.163,20.1691,243600.0
2010-08-17 09:30:00,33.36,33.4,32.95,33.05,243000.0,20.3521,20.3765,20.102,20.163,243000.0
2010-08-17 09:40:00,33.05,33.05,32.79,32.81,333500.0,20.163,20.163,20.0044,20.0166,333500.0
2010-08-17 09:50:00,32.81,32.96,32.81,32.87,334700.0,20.0166,20.1081,20.0166,20.0532,334700.0
2010-08-17 10:00:00,32.88,32.97,32.82,32.87,237100.0,20.0593,20.1142,20.0227,20.0532,237100.0
2010-08-17 10:10:00,32.87,32.92,32.77,32.87,259600.0,20.0532,20.0837,19.9922,20.0532,259600.0
2010-08-17 10:20:00,32.87,32.96,32.86,32.87,199200.0,20.0532,20.1081,20.0471,20.0532,199200.0
2010-08-17 10:30:00,32.88,32.94,32.86,32.94,171800.0,20.0593,20.0959,20.0471,20.0959,171800.0
2010-08-17 10:40:00,32.94,32.98,32.93,32.96,117500.0,20.0959,20.1203,20.0898,20.1081,117500.0
2010-08-17 10:50:00,32.96,33.03,32.92,33.0,293800.0,20.1081,20.1508,20.0837,20.1325,293800.0
2010-08-17 11:00:00,33.0,33.19,33.0,33.19,175400.0,20.1325,20.2484,20.1325,20.2484,175400.0
2010-08-17 11:10:00,33.19,33.2,33.17,33.18,102500.0,20.2484,20.2545,20.2362,20.2423,102500.0
2010-08-17 11:20:00,33.18,33.24,33.17,33.24,115500.0,20.2423,20.2789,20.2362,20.2789,115500.0
2010-08-17 11:30:00,33.24,33.33,33.23,33.29,153100.0,20.2789,20.3338,20.2728,20.3094,153100.0
2010-08-17 11:40:00,33.29,33.3,33.21,33.24,111400.0,20.3094,20.3155,20.2606,20.2789,111400.0
2010-08-17 11:50:00,33.25,33.27,33.15,33.19,98100.0,20.285,20.2972,20.224,20.2484,98100.0
2010-08-17 12:00:00,33.19,33.22,33.14,33.14,87500.0,20.2484,20.2667,20.2179,20.2179,87500.0
2010-08-17 12:10:00,33.15,33.15,33.0,33.0,111500.0,20.224,20.224,20.1325,20.1325,111500.0
2010-08-17 12:20:00,33.0,33.03,33.0,33.01,72200.0,20.1325,20.1508,20.1325,20.1386,72200.0
2010-08-17 12:30:00,33.02,33.03,33.01,33.03,40900.0,20.1447,20.1508,20.1386,20.1508,40900.0
2010-08-17 12:40:00,33.04,33.05,33.01,33.05,85700.0,20.1569,20.163,20.1386,20.163,85700.0
2010-08-17 12:50:00,33.05,33.07,33.04,33.06,58600.0,20.163,20.1752,20.1569,20.1691,58600.0
2010-08-17 13:00:00,33.06,33.2,33.05,33.2,63900.0,20.1691,20.2545,20.163,20.2545,63900.0
2010-08-17 13:10:00,33.2,33.34,33.19,33.34,77800.0,20.2545,20.3399,20.2484,20.3399,77800.0
2010-08-17 13:20:00,33.36,33.38,33.31,33.34,167300.0,20.3521,20.3643,20.3216,20.3399,167300.0
2010-08-17 13:30:00,33.35,33.37,33.33,33.34,111300.0,20.346,20.3582,20.3338,20.3399,111300.0
2010-08-17 13:40:00,33.34,33.4,33.29,33.39,129100.0,20.3399,20.3765,20.3094,20.3704,129100.0
2010-08-17 13:50:00,33.4,33.4,33.27,33.3,65000.0,20.3765,20.3765,20.2972,20.3155,65000.0
2010-08-17 14:00:00,33.29,33.36,33.29,33.34,81300.0,20.3094,20.3521,20.3094,20.3399,81300.0
2010-08-17 14:10:00,33.34,33.37,33.25,33.27,160100.0,20.3399,20.3582,20.285,20.2972,160100.0
2010-08-17 14:20:00,33.26,33.28,33.2,33.24,130100.0,20.2911,20.3033,20.2545,20.2789,130100.0
2010-08-17 14:30:00,33.24,33.25,33.19,33.19,75800.0,20.2789,20.285,20.2484,20.2484,75800.0
2010-08-17 14:40:00,33.19,33.26,33.17,33.25,94500.0,20.2484,20.2911,20.2362,20.285,94500.0
2010-08-17 14:50:00,33.25,33.27,33.22,33.23,96900.0,20.285,20.2972,20.2667,20.2728,96900.0
2010-08-17 15:00:00,33.23,33.26,33.21,33.25,118200.0,20.2728,20.2911,20.2606,20.285,118200.0
2010-08-17 15:10:00,33.25,33.26,33.14,33.15,155200.0,20.285,20.2911,20.2179,20.224,155200.0
2010-08-17 15:20:00,33.15,33.24,33.14,33.18,185700.0,20.224,20.2789,20.2179,20.2423,185700.0
2010-08-17 15:30:00,33.19,33.2,33.07,33.09,207800.0,20.2484,20.2545,20.1752,20.1874,207800.0
2010-08-17 15:40:00,33.09,33.1,33.0,33.01,302800.0,20.1874,20.1935,20.1325,20.1386,302800.0
2010-08-17 15:50:00,33.0,33.03,32.88,32.91,395800.0,20.1325,20.1508,20.0593,20.0776,395800.0
2010-08-18 09:30:00,32.91,32.95,32.77,32.85,113500.0,20.0776,20.102,19.9922,20.041,113500.0
2010-08-18 09:40:00,32.85,33.03,32.8,32.81,140100.0,20.041,20.1508,20.0105,20.0166,140100.0
2010-08-18 09:50:00,32.82,33.06,32.8,33.05,99800.0,20.0227,20.1691,20.0105,20.163,99800.0
2010-08-18 10:00:00,33.06,33.31,33.01,33.22,236300.0,20.1691,20.3216,20.1386,20.2667,236300.0
2010-08-18 10:10:00,33.2,33.24,33.13,33.17,179400.0,20.2545,20.2789,20.2118,20.2362,179400.0
2010-08-18 10:20:00,33.17,33.18,32.92,32.92,163800.0,20.2362,20.2423,20.0837,20.0837,163800.0
2010-08-18 10:30:00,32.93,33.06,32.9,32.98,119900.0,20.0898,20.1691,20.0715,20.1203,119900.0
2010-08-18 10:40:00,32.99,33.01,32.91,32.95,83700.0,20.1264,20.1386,20.0776,20.102,83700.0
2010-08-18 10:50:00,32.96,32.98,32.91,32.94,110100.0,20.1081,20.1203,20.0776,20.0959,110100.0
2010-08-18 11:00:00,32.95,33.03,32.93,32.96,307900.0,20.102,20.1508,20.0898,20.1081,307900.0
2010-08-18 11:10:00,32.95,32.98,32.89,32.92,179500.0,20.102,20.1203,20.0654,20.0837,179500.0
2010-08-18 11:20:00,32.92,33.01,32.88,32.91,242900.0,20.0837,20.1386,20.0593,20.0776,242900.0
2010-08-18 11:30:00,32.92,32.94,32.91,32.94,132100.0,20.0837,20.0959,20.0776,20.0959,132100.0
2010-08-18 11:40:00,32.94,33.22,32.93,33.21,369500.0,20.0959,20.2667,20.0898,20.2606,369500.0
2010-08-18 11:50:00,33.22,33.25,33.17,33.17,143500.0,20.2667,20.285,20.2362,20.2362,143500.0
2010-08-18 12:00:00,33.18,33.19,33.09,33.12,95700.0,20.2423,20.2484,20.1874,20.2057,95700.0
2010-08-18 12:10:00,33.13,33.19,33.12,33.19,67400.0,20.2118,20.2484,20.2057,20.2484,67400.0
2010-08-18 12:20:00,33.19,33.22,33.16,33.22,59900.0,20.2484,20.2667,20.2301,20.2667,59900.0
2010-08-18 12:30:00,33.22,33.24,33.19,33.22,60900.0,20.2667,20.2789,20.2484,20.2667,60900.0
2010-08-18 12:40:00,33.22,33.26,33.19,33.26,40200.0,20.2667,20.2911,20.2484,20.2911,40200.0
2010-08-18 12:50:00,33.26,33.32,33.26,33.28,91100.0,20.2911,20.3277,20.2911,20.3033,91100.0
2010-08-18 13:00:00,33.29,33.32,33.23,33.24,206500.0,20.3094,20.3277,20.2728,20.2789,206500.0
2010-08-18 13:10:00,33.24,33.28,33.21,33.28,114400.0,20.2789,20.3033,20.2606,20.3033,114400.0
2010-08-18 13:20:00,33.29,33.29,33.18,33.19,87500.0,20.3094,20.3094,20.2423,20.2484,87500.0
2010-08-18 13:30:00,33.19,33.25,33.19,33.21,113300.0,20.2484,20.285,20.2484,20.2606,113300.0
2010-08-18 13:40:00,33.21,33.25,33.2,33.21,147600.0,20.2606,20.285,20.2545,20.2606,147600.0
2010-08-18 13:50:00,33.21,33.22,33.18,33.19,90800.0,20.2606,20.2667,20.2423,20.2484,90800.0
2010-08-18 14:00:00,33.19,33.22,33.14,33.16,158700.0,20.2484,20.2667,20.2179,20.2301,158700.0
2010-08-18 14:10:00,33.15,33.2,33.15,33.2,199900.0,20.224,20.2545,20.224,20.2545,199900.0
2010-08-18 14:20:00,33.19,33.26,33.17,33.21,107500.0,20.2484,20.2911,20.2362,20.2606,107500.0
2010-08-18 14:30:00,33.21,33.27,33.21,33.27,93800.0,20.2606,20.2972,20.2606,20.2972,93800.0
2010-08-18 14:40:00,33.27,33.34,33.26,33.31,143100.0,20.2972,20.3399,20.2911,20.3216,143100.0
2010-08-18 14:50:00,33.32,33.34,33.27,33.27,135300.0,20.3277,20.3399,20.2972,20.2972,135300.0
2010-08-18 15:00:00,33.27,33.34,33.26,33.3,145000.0,20.2972,20.3399,20.2911,20.3155,145000.0
2010-08-18 15:10:00,33.3,33.32,33.24,33.28,209300.0,20.3155,20.3277,20.2789,20.3033,209300.0
2010-08-18 15:20:00,33.27,33.28,33.19,33.2,122700.0,20.2972,20.3033,20.2484,20.2545,122700.0
2010-08-18 15:30:00,33.2,33.24,33.18,33.23,170200.0,20.2545,20.2789,20.2423,20.2728,170200.0
2010-08-18 15:40:00,33.23,33.26,33.2,33.22,296600.0,20.2728,20.2911,20.2545,20.2667,296600.0
2010-08-18 15:50:00,33.21,33.23,33.16,33.17,381500.0,20.2606,20.2728,20.2301,20.2362,381500.0
2010-08-19 09:30:00,33.09,33.27,32.93,33.25,155500.0,20.1874,20.2972,20.0898,20.285,155500.0
2010-08-19 09:40:00,33.24,33.38,33.08,33.08,115300.0,20.2789,20.3643,20.1813,20.1813,115300.0
2010-08-19 09:50:00,33.08,33.08,32.91,33.0,159600.0,20.1813,20.1813,20.0776,20.1325,159600.0
2010-08-19 10:00:00,33.0,33.01,32.62,32.69,204500.0,20.1325,20.1386,19.9006,19.9433,204500.0
2010-08-19 10:10:00,32.69,33.0,32.68,32.99,111100.0,19.9433,20.1325,19.9372,20.1264,111100.0
2010-08-19 10:20:00,32.99,32.99,32.75,32.84,67900.0,20.1264,20.1264,19.98,20.0349,67900.0
2010-08-19 10:30:00,32.83,32.88,32.73,32.73,108200.0,20.0288,20.0593,19.9678,19.9678,108200.0
2010-08-19 10:40:00,32.74,32.79,32.67,32.68,89900.0,19.9739,20.0044,19.9311,19.9372,89900.0
2010-08-19 10:50:00,32.68,32.72,32.66,32.69,84500.0,19.9372,19.9617,19.925,19.9433,84500.0
2010-08-19 11:00:00,32.69,32.72,32.6,32.62,80200.0,19.9433,19.9617,19.8884,19.9006,80200.0
2010-08-19 11:10:00,32.63,32.73,32.61,32.67,59800.0,19.9067,19.9678,19.8945,19.9311,59800.0
2010-08-19 11:20:00,32.67,32.74,32.65,32.69,51100.0,19.9311,19.9739,19.9189,19.9433,51100.0
2010-08-19 11:30:00,32.7,32.7,32.58,32.62,84500.0,19.9495,19.9495,19.8762,19.9006,84500.0
2010-08-19 11:40:00,32.63,32.63,32.51,32.52,87700.0,19.9067,19.9067,19.8335,19.8396,87700.0
2010-08-19 11:50:00,32.52,32.53,32.49,32.53,102800.0,19.8396,19.8457,19.8213,19.8457,102800.0
2010-08-19 12:00:00,32.54,32.61,32.54,32.59,66700.0,19.8518,19.8945,19.8518,19.8823,66700.0
2010-08-19 12:10:00,32.6,32.65,32.54,32.65,69000.0,19.8884,19.9189,19.8518,19.9189,69000.0
2010-08-19 12:20:00,32.65,32.7,32.65,32.67,43300.0,19.9189,19.9495,19.9189,19.9311,43300.0
2010-08-19 12:30:00,32.67,32.78,32.67,32.75,44000.0,19.9311,19.9983,19.9311,19.98,44000.0
2010-08-19 12:40:00,32.76,32.79,32.75,32.77,54200.0,19.9861,20.0044,19.98,19.9922,54200.0
2010-08-19 12:50:00,32.78,32.79,32.7,32.78,46500.0,19.9983,20.0044,19.9495,19.9983,46500.0
2010-08-19 13:00:00,32.79,32.83,32.76,32.78,49100.0,20.0044,20.0288,19.9861,19.9983,49100.0
2010-08-19 13:10:00,32.77,32.79,32.71,32.79,60600.0,19.9922,20.0044,19.9556,20.0044,60600.0
2010-08-19 13:20:00,32.78,32.79,32.7,32.71,27800.0,19.9983,20.0044,19.9495,19.9556,27800.0
2010-08-19 13:30:00,32.7,32.77,32.68,32.77,49000.0,19.9495,19.9922,19.9372,19.9922,49000.0
2010-08-19 13:40:00,32.77,32.77,32.71,32.73,55400.0,19.9922,19.9922,19.9556,19.9678,55400.0
2010-08-19 13:50:00,32.74,32.74,32.68,32.69,39800.0,19.9739,19.9739,19.9372,19.9433,39800.0
2010-08-19 14:00:00,32.69,32.69,32.63,32.68,64600.0,19.9433,19.9433,19.9067,19.9372,64600.0
2010-08-19 14:10:00,32.67,32.74,32.67,32.74,57300.0,19.9311,19.9739,19.9311,19.9739,57300.0
2010-08-19 14:20:00,32.74,32.82,32.73,32.78,60500.0,19.9739,20.0227,19.9678,19.9983,60500.0
2010-08-19 14:30:00,32.78,32.83,32.76,32.78,127600.0,19.9983,20.0288,19.9861,19.9983,127600.0
2010-08-19 14:40:00,32.77,32.78,32.72,32.75,121000.0,19.9922,19.9983,19.9617,19.98,121000.0
2010-08-19 14:50:00,32.76,32.8,32.73,32.75,145300.0,19.9861,20.0105,19.9678,19.98,145300.0
2010-08-19 15:00:00,32.75,32.77,32.7,32.75,144700.0,19.98,19.9922,19.9495,19.98,144700.0
2010-08-19 15:10:00,32.75,32.91,32.75,32.86,99000.0,19.98,20.0776,19.98,20.0471,99000.0
2010-08-19 15:20:00,32.85,32.92,32.83,32.83,133300.0,20.041,20.0837,20.0288,20.0288,133300.0
2010-08-19 15:30:00,32.82,32.87,32.76,32.76,214700.0,20.0227,20.0532,19.9861,19.9861,214700.0
2010-08-19 15:40:00,32.76,32.78,32.73,32.74,223500.0,19.9861,19.9983,19.9678,19.9739,223500.0
2010-08-19 15:50:00,32.74,32.75,32.66,32.66,271900.0,19.9739,19.98,19.925,19.925,271900.0
2010-08-20 09:30:00,32.41,32.57,32.31,32.33,586400.0,19.7725,19.8701,19.7115,19.7237,586400.0
2010-08-20 09:40:00,32.32,32.33,32.1,32.18,312400.0,19.7176,19.7237,19.5834,19.6322,312400.0
2010-08-20 09:50:00,32.18,32.37,32.15,32.33,142000.0,19.6322,19.7481,19.6139,19.7237,142000.0
2010-08-20 10:00:00,32.34,32.44,32.29,32.36,147800.0,19.7298,19.7908,19.6993,19.742,147800.0
2010-08-20 10:10:00,32.35,32.35,32.22,32.31,94900.0,19.7359,19.7359,19.6566,19.7115,94900.0
2010-08-20 10:20:00,32.32,32.39,32.29,32.31,47800.0,19.7176,19.7603,19.6993,19.7115,47800.0
2010-08-20 10:30:00,32.32,32.42,32.27,32.38,94100.0,19.7176,19.7786,19.6871,19.7542,94100.0
2010-08-20 10:40:00,32.38,32.5,32.34,32.34,89300.0,19.7542,19.8274,19.7298,19.7298,89300.0
2010-08-20 10:50:00,32.35,32.38,32.23,32.27,170200.0,19.7359,19.7542,19.6627,19.6871,170200.0
2010-08-20 11:00:00,32.27,32.32,32.17,32.3,131500.0,19.6871,19.7176,19.6261,19.7054,131500.0
2010-08-20 11:10:00,32.3,32.35,32.12,32.17,159100.0,19.7054,19.7359,19.5956,19.6261,159100.0
2010-08-20 11:20:00,32.18,32.21,32.07,32.11,92100.0,19.6322,19.6505,19.5651,19.5895,92100.0
2010-08-20 11:30:00,32.12,32.16,32.05,32.11,93800.0,19.5956,19.62,19.5529,19.5895,93800.0
2010-08-20 11:40:00,32.11,32.19,32.11,32.13,75100.0,19.5895,19.6383,19.5895,19.6017,75100.0
2010-08-20 11:50:00,32.14,32.15,32.08,32.09,64000.0,19.6078,19.6139,19.5712,19.5773,64000.0
2010-08-20 12:00:00,32.09,32.14,32.08,32.14,169900.0,19.5773,19.6078,19.5712,19.6078,169900.0
2010-08-20 12:10:00,32.14,32.19,32.14,32.15,60400.0,19.6078,19.6383,19.6078,19.6139,60400.0
2010-08-20 12:20:00,32.16,32.22,32.15,32.19,144000.0,19.62,19.6566,19.6139,19.6383,144000.0
2010-08-20 12:30:00,32.2,32.2,32.13,32.17,68100.0,19.6444,19.6444,19.6017,19.6261,68100.0
2010-08-20 12:40:00,32.17,32.17,32.13,32.15,48700.0,19.6261,19.6261,19.6017,19.6139,48700.0
2010-08-20 12:50:00,32.16,32.22,32.15,32.17,71100.0,19.62,19.6566,19.6139,19.6261,71100.0
2010-08-20 13:00:00,32.17,32.21,32.16,32.21,118600.0,19.6261,19.6505,19.62,19.6505,118600.0
2010-08-20 13:10:00,32.21,32.21,32.15,32.18,65800.0,19.6505,19.6505,19.6139,19.6322,65800.0
2010-08-20 13:20:00,32.19,32.27,32.18,32.23,111100.0,19.6383,19.6871,19.6322,19.6627,111100.0
2010-08-20 13:30:00,32.22,32.22,32.12,32.18,89700.0,19.6566,19.6566,19.5956,19.6322,89700.0
2010-08-20 13:40:00,32.18,32.23,32.17,32.21,49100.0,19.6322,19.6627,19.6261,19.6505,49100.0
2010-08-20 13:50:00,32.21,32.29,32.2,32.22,74600.0,19.6505,19.6993,19.6444,19.6566,74600.0
2010-08-20 14:00:00,32.23,32.27,32.22,32.26,59600.0,19.6627,19.6871,19.6566,19.681,59600.0
2010-08-20 14:10:00,32.27,32.38,32.26,32.36,80300.0,19.6871,19.7542,19.681,19.742,80300.0
2010-08-20 14:20:00,32.35,32.39,32.34,32.34,96700.0,19.7359,19.7603,19.7298,19.7298,96700.0
2010-08-20 14:30:00,32.34,32.46,32.34,32.43,71300.0,19.7298,19.803,19.7298,19.7847,71300.0
2010-08-20 14:40:00,32.43,32.5,32.4,32.44,113000.0,19.7847,19.8274,19.7664,19.7908,113000.0
2010-08-20 14:50:00,32.44,32.54,32.44,32.46,121000.0,19.7908,19.8518,19.7908,19.803,121000.0
2010-08-20 15:00:00,32.45,32.5,32.42,32.47,122300.0,19.7969,19.8274,19.7786,19.8091,122300.0
2010-08-20 15:10:00,32.48,32.55,32.47,32.49,98300.0,19.8152,19.8579,19.8091,19.8213,98300.0
2010-08-20 15:20:00,32.49,32.49,32.42,32.44,114400.0,19.8213,19.8213,19.7786,19.7908,114400.0
2010-08-20 15:30:00,32.45,32.54,32.44,32.48,202300.0,19.7969,19.8518,19.7908,19.8152,202300.0
2010-08-20 15:40:00,32.48,32.54,32.48,32.5,147200.0,19.8152,19.8518,19.8152,19.8274,147200.0
2010-08-20 15:50:00,32.49,32.53,32.48,32.48,214900.0,19.8213,19.8457,19.8152,19.8152,214900.0
2010-08-23 09:30:00,32.7,32.92,32.58,32.91,107500.0,19.9495,20.0837,19.8762,20.0776,107500.0
2010-08-23 09:40:00,32.93,32.96,32.73,32.94,127100.0,20.0898,20.1081,19.9678,20.0959,127100.0
2010-08-23 09:50:00,32.93,32.96,32.67,32.72,118100.0,20.0898,20.1081,19.9311,19.9617,118100.0
2010-08-23 10:00:00,32.74,32.74,32.45,32.5,122000.0,19.9739,19.9739,19.7969,19.8274,122000.0
2010-08-23 10:10:00,32.5,32.5,32.3,32.39,207000.0,19.8274,19.8274,19.7054,19.7603,207000.0
2010-08-23 10:20:00,32.39,32.43,32.36,32.37,112900.0,19.7603,19.7847,19.742,19.7481,112900.0
2010-08-23 10:30:00,32.37,32.51,32.36,32.49,84100.0,19.7481,19.8335,19.742,19.8213,84100.0
2010-08-23 10:40:00,32.48,32.48,32.22,32.29,124200.0,19.8152,19.8152,19.6566,19.6993,124200.0
2010-08-23 10:50:00,32.29,32.35,32.25,32.3,79400.0,19.6993,19.7359,19.6749,19.7054,79400.0
2010-08-23 11:00:00,32.3,32.3,32.13,32.22,103100.0,19.7054,19.7054,19.6017,19.6566,103100.0
2010-08-23 11:10:00,32.22,32.31,32.2,32.3,42000.0,19.6566,19.7115,19.6444,19.7054,42000.0
2010-08-23 11:20:00,32.31,32.33,32.21,32.32,96700.0,19.7115,19.7237,19.6505,19.7176,96700.0
2010-08-23 11:30:00,32.32,32.37,32.29,32.36,84100.0,19.7176,19.7481,19.6993,19.742,84100.0
2010-08-23 11:40:00,32.36,32.43,32.34,32.42,70800.0,19.742,19.7847,19.7298,19.7786,70800.0
2010-08-23 11:50:00,32.42,32.42,32.27,32.32,58400.0,19.7786,19.7786,19.6871,19.7176,58400.0
2010-08-23 12:00:00,32.32,32.42,32.32,32.41,70800.0,19.7176,19.7786,19.7176,19.7725,70800.0
2010-08-23 12:10:00,32.41,32.47,32.38,32.39,63100.0,19.7725,19.8091,19.7542,19.7603,63100.0
2010-08-23 12:20:00,32.4,32.46,32.4,32.45,88600.0,19.7664,19.803,19.7664,19.7969,88600.0
2010-08-23 12:30:00,32.45,32.52,32.45,32.46,40400.0,19.7969,19.8396,19.7969,19.803,40400.0
2010-08-23 12:40:00,32.47,32.47,32.38,32.45,49300.0,19.8091,19.8091,19.7542,19.7969,49300.0
2010-08-23 12:50:00,32.45,32.46,32.42,32.46,50500.0,19.7969,19.803,19.7786,19.803,50500.0
2010-08-23 13:00:00,32.46,32.47,32.38,32.43,67600.0,19.803,19.8091,19.7542,19.7847,67600.0
2010-08-23 13:10:00,32.43,32.53,32.43,32.53,54400.0,19.7847,19.8457,19.7847,19.8457,54400.0
2010-08-23 13:20:00,32.53,32.55,32.53,32.54,40900.0,19.8457,19.8579,19.8457,19.8518,40900.0
2010-08-23 13:30:00,32.55,32.56,32.48,32.49,54000.0,19.8579,19.864,19.8152,19.8213,54000.0
2010-08-23 13:40:00,32.49,32.54,32.46,32.51,60100.0,19.8213,19.8518,19.803,19.8335,60100.0
2010-08-23 13:50:00,32.52,32.54,32.5,32.51,52900.0,19.8396,19.8518,19.8274,19.8335,52900.0
2010-08-23 14:00:00,32.51,32.62,32.51,32.6,75000.0,19.8335,19.9006,19.8335,19.8884,75000.0
2010-08-23 14:10:00,32.6,32.63,32.57,32.57,80000.0,19.8884,19.9067,19.8701,19.8701,80000.0
2010-08-23 14:20:00,32.57,32.57,32.47,32.51,56700.0,19.8701,19.8701,19.8091,19.8335,56700.0
2010-08-23 14:30:00,32.51,32.56,32.5,32.51,86300.0,19.8335,19.864,19.8274,19.8335,86300.0
2010-08-23 14:40:00,32.51,32.51,32.45,32.48,49500.0,19.8335,19.8335,19.7969,19.8152,49500.0
2010-08-23 14:50:00,32.48,32.51,32.43,32.45,71600.0,19.8152,19.8335,19.7847,19.7969,71600.0
2010-08-23 15:00:00,32.45,32.49,32.44,32.46,78700.0,19.7969,19.8213,19.7908,19.803,78700.0
2010-08-23 15:10:00,32.45,32.51,32.45,32.49,83700.0,19.7969,19.8335,19.7969,19.8213,83700.0
2010-08-23 15:20:00,32.49,32.5,32.35,32.37,146500.0,19.8213,19.8274,19.7359,19.7481,146500.0
2010-08-23 15:30:00,32.36,32.38,32.27,32.3,195700.0,19.742,19.7542,19.6871,19.7054,195700.0
2010-08-23 15:40:00,32.3,32.33,32.26,32.28,190000.0,19.7054,19.7237,19.681,19.6932,190000.0
2010-08-23 15:50:00,32.27,32.28,32.21,32.23,345300.0,19.6871,19.6932,19.6505,19.6627,345300.0
2010-08-24 09:30:00,32.0,32.0,31.76,31.86,211400.0,19.5224,19.5224,19.376,19.437,211400.0
2010-08-24 09:40:00,31.85,32.06,31.66,31.71,159700.0,19.4309,19.559,19.315,19.3455,159700.0
2010-08-24 09:50:00,31.71,31.72,31.58,31.64,197100.0,19.3455,19.3516,19.2662,19.3028,197100.0
2010-08-24 10:00:00,31.63,31.7,31.38,31.65,192300.0,19.2967,19.3394,19.1442,19.3089,192300.0
2010-08-24 10:10:00,31.65,31.98,31.63,31.9,141300.0,19.3089,19.5102,19.2967,19.4614,141300.0
2010-08-24 10:20:00,31.9,32.01,31.8,31.82,137600.0,19.4614,19.5285,19.4004,19.4126,137600.0
2010-08-24 10:30:00,31.82,31.84,31.68,31.8,98100.0,19.4126,19.4248,19.3272,19.4004,98100.0
2010-08-24 10:40:00,31.8,31.87,31.76,31.86,102300.0,19.4004,19.4431,19.376,19.437,102300.0
2010-08-24 10:50:00,31.86,31.92,31.81,31.91,82200.0,19.437,19.4736,19.4065,19.4675,82200.0
2010-08-24 11:00:00,31.91,32.06,31.91,31.99,171600.0,19.4675,19.559,19.4675,19.5163,171600.0
2010-08-24 11:10:00,31.98,32.02,31.91,32.01,105800.0,19.5102,19.5346,19.4675,19.5285,105800.0
2010-08-24 11:20:00,32.01,32.03,31.93,32.01,98800.0,19.5285,19.5407,19.4797,19.5285,98800.0
2010-08-24 11:30:00,32.03,32.17,31.98,32.15,129500.0,19.5407,19.6261,19.5102,19.6139,129500.0
2010-08-24 11:40:00,32.15,32.28,32.15,32.19,132800.0,19.6139,19.6932,19.6139,19.6383,132800.0
2010-08-24 11:50:00,32.19,32.25,32.12,32.2,61500.0,19.6383,19.6749,19.5956,19.6444,61500.0
2010-08-24 12:00:00,32.2,32.22,32.11,32.21,53700.0,19.6444,19.6566,19.5895,19.6505,53700.0
2010-08-24 12:10:00,32.21,32.23,32.09,32.13,52300.0,19.6505,19.6627,19.5773,19.6017,52300.0
2010-08-24 12:20:00,32.13,32.14,32.01,32.02,53000.0,19.6017,19.6078,19.5285,19.5346,53000.0
2010-08-24 12:30:00,32.03,32.09,32.02,32.05,57200.0,19.5407,19.5773,19.5346,19.5529,57200.0
2010-08-24 12:40:00,32.05,32.07,32.0,32.0,38600.0,19.5529,19.5651,19.5224,19.5224,38600.0
2010-08-24 12:50:00,32.0,32.03,31.97,32.01,57400.0,19.5224,19.5407,19.5041,19.5285,57400.0
2010-08-24 13:00:00,32.01,32.02,31.94,31.98,58400.0,19.5285,19.5346,19.4858,19.5102,58400.0
2010-08-24 13:10:00,31.98,32.04,31.97,32.03,49900.0,19.5102,19.5468,19.5041,19.5407,49900.0
2010-08-24 13:20:00,32.03,32.13,32.0,32.13,49000.0,19.5407,19.6017,19.5224,19.6017,49000.0
2010-08-24 13:30:00,32.13,32.14,32.01,32.03,94000.0,19.6017,19.6078,19.5285,19.5407,94000.0
2010-08-24 13:40:00,32.03,32.06,31.84,31.86,109400.0,19.5407,19.559,19.4248,19.437,109400.0
2010-08-24 13:50:00,31.86,31.88,31.79,31.83,73400.0,19.437,19.4492,19.3943,19.4187,73400.0
2010-08-24 14:00:00,31.83,31.9,31.81,31.82,136000.0,19.4187,19.4614,19.4065,19.4126,136000.0
2010-08-24 14:10:00,31.81,31.87,31.79,31.85,93600.0,19.4065,19.4431,19.3943,19.4309,93600.0
2010-08-24 14:20:00,31.85,31.86,31.79,31.8,86300.0,19.4309,19.437,19.3943,19.4004,86300.0
2010-08-24 14:30:00,31.8,31.86,31.76,31.86,84000.0,19.4004,19.437,19.376,19.437,84000.0
2010-08-24 14:40:00,31.86,31.87,31.8,31.83,122300.0,19.437,19.4431,19.4004,19.4187,122300.0
2010-08-24 14:50:00,31.84,31.86,31.76,31.82,121800.0,19.4248,19.437,19.376,19.4126,121800.0
2010-08-24 15:00:00,31.82,31.87,31.79,31.83,159000.0,19.4126,19.4431,19.3943,19.4187,159000.0
2010-08-24 15:10:00,31.83,31.89,31.78,31.78,175000.0,19.4187,19.4553,19.3882,19.3882,175000.0
2010-08-24 15:20:00,31.79,31.92,31.76,31.87,191200.0,19.3943,19.4736,19.376,19.4431,191200.0
2010-08-24 15:30:00,31.87,31.92,31.8,31.84,181300.0,19.4431,19.4736,19.4004,19.4248,181300.0
2010-08-24 15:40:00,31.83,31.85,31.76,31.8,314100.0,19.4187,19.4309,19.376,19.4004,314100.0
2010-08-24 15:50:00,31.8,31.81,31.65,31.7,283500.0,19.4004,19.4065,19.3089,19.3394,283500.0
2010-08-25 09:30:00,31.34,31.47,31.31,31.39,268000.0,19.1197,19.1991,19.1014,19.1503,268000.0
2010-08-25 09:40:00,31.4,31.48,31.31,31.34,163300.0,19.1564,19.2052,19.1014,19.1197,163300.0
2010-08-25 09:50:00,31.34,31.43,31.3,31.42,157400.0,19.1197,19.1747,19.0953,19.1686,157400.0
2010-08-25 10:00:00,31.42,31.56,31.25,31.53,231600.0,19.1686,19.254,19.0648,19.2357,231600.0
2010-08-25 10:10:00,31.53,31.62,31.49,31.54,106600.0,19.2357,19.2906,19.2113,19.2418,106600.0
2010-08-25 10:20:00,31.54,31.6,31.49,31.52,98100.0,19.2418,19.2784,19.2113,19.2296,98100.0
2010-08-25 10:30:00,31.52,31.57,31.5,31.54,88400.0,19.2296,19.2601,19.2174,19.2418,88400.0
2010-08-25 10:40:00,31.54,31.62,31.53,31.6,107800.0,19.2418,19.2906,19.2357,19.2784,107800.0
2010-08-25 10:50:00,31.59,31.7,31.54,31.69,62700.0,19.2723,19.3394,19.2418,19.3333,62700.0
2010-08-25 11:00:00,31.69,31.77,31.68,31.75,134700.0,19.3333,19.3821,19.3272,19.3699,134700.0
2010-08-25 11:10:00,31.75,31.85,31.67,31.83,149100.0,19.3699,19.4309,19.3211,19.4187,149100.0
2010-08-25 11:20:00,31.83,32.02,31.81,32.0,377300.0,19.4187,19.5346,19.4065,19.5224,377300.0
2010-08-25 11:30:00,32.0,32.01,31.95,31.97,121500.0,19.5224,19.5285,19.4919,19.5041,121500.0
2010-08-25 11:40:00,31.97,31.98,31.92,31.92,86400.0,19.5041,19.5102,19.4736,19.4736,86400.0
2010-08-25 11:50:00,31.92,32.12,31.91,32.07,137200.0,19.4736,19.5956,19.4675,19.5651,137200.0
2010-08-25 12:00:00,32.07,32.07,31.99,32.01,89200.0,19.5651,19.5651,19.5163,19.5285,89200.0
2010-08-25 12:10:00,32.01,32.04,31.95,32.01,81600.0,19.5285,19.5468,19.4919,19.5285,81600.0
2010-08-25 12:20:00,32.02,32.05,31.96,32.01,72700.0,19.5346,19.5529,19.498,19.5285,72700.0
2010-08-25 12:30:00,32.0,32.03,31.92,31.93,69800.0,19.5224,19.5407,19.4736,19.4797,69800.0
2010-08-25 12:40:00,31.92,31.97,31.88,31.97,74000.0,19.4736,19.5041,19.4492,19.5041,74000.0
2010-08-25 12:50:00,31.97,32.01,31.94,31.98,62600.0,19.5041,19.5285,19.4858,19.5102,62600.0
2010-08-25 13:00:00,31.97,32.0,31.95,32.0,61800.0,19.5041,19.5224,19.4919,19.5224,61800.0
2010-08-25 13:10:00,32.0,32.02,31.96,32.02,68800.0,19.5224,19.5346,19.498,19.5346,68800.0
2010-08-25 13:20:00,32.01,32.06,31.97,31.97,62900.0,19.5285,19.559,19.5041,19.5041,62900.0
2010-08-25 13:30:00,31.97,32.02,31.96,32.01,66200.0,19.5041,19.5346,19.498,19.5285,66200.0
2010-08-25 13:40:00,32.01,32.08,31.99,32.08,63300.0,19.5285,19.5712,19.5163,19.5712,63300.0
2010-08-25 13:50:00,32.08,32.14,32.07,32.11,72500.0,19.5712,19.6078,19.5651,19.5895,72500.0
2010-08-25 14:00:00,32.12,32.19,32.11,32.18,100100.0,19.5956,19.6383,19.5895,19.6322,100100.0
2010-08-25 14:10:00,32.17,32.27,32.16,32.19,96700.0,19.6261,19.6871,19.62,19.6383,96700.0
2010-08-25 14:20:00,32.19,32.28,32.19,32.28,75900.0,19.6383,19.6932,19.6383,19.6932,75900.0
2010-08-25 14:30:00,32.28,32.43,32.24,32.38,192300.0,19.6932,19.7847,19.6688,19.7542,192300.0
2010-08-25 14:40:00,32.39,32.44,32.38,32.42,137100.0,19.7603,19.7908,19.7542,19.7786,137100.0
2010-08-25 14:50:00,32.42,32.47,32.4,32.47,90400.0,19.7786,19.8091,19.7664,19.8091,90400.0
2010-08-25 15:00:00,32.47,32.48,32.41,32.41,139300.0,19.8091,19.8152,19.7725,19.7725,139300.0
2010-08-25 15:10:00,32.41,32.51,32.39,32.4,163700.0,19.7725,19.8335,19.7603,19.7664,163700.0
2010-08-25 15:20:00,32.39,32.42,32.33,32.38,171700.0,19.7603,19.7786,19.7237,19.7542,171700.0
2010-08-25 15:30:00,32.38,32.57,32.37,32.53,228600.0,19.7542,19.8701,19.7481,19.8457,228600.0
2010-08-25 15:40:00,32.52,32.68,32.52,32.62,368600.0,19.8396,19.9372,19.8396,19.9006,368600.0
2010-08-25 15:50:00,32.61,32.62,32.48,32.49,365000.0,19.8945,19.9006,19.8152,19.8213,365000.0
2010-08-26 09:30:00,32.45,32.74,32.38,32.49,207100.0,19.7969,19.9739,19.7542,19.8213,207100.0
2010-08-26 09:40:00,32.48,32.54,32.34,32.36,150600.0,19.8152,19.8518,19.7298,19.742,150600.0
2010-08-26 09:50:00,32.36,32.45,32.15,32.45,151500.0,19.742,19.7969,19.6139,19.7969,151500.0
2010-08-26 10:00:00,32.45,32.6,32.42,32.6,144700.0,19.7969,19.8884,19.7786,19.8884,144700.0
2010-08-26 10:10:00,32.59,32.61,32.53,32.56,73500.0,19.8823,19.8945,19.8457,19.864,73500.0
2010-08-26 10:20:00,32.57,32.6,32.52,32.53,75300.0,19.8701,19.8884,19.8396,19.8457,75300.0
2010-08-26 10:30:00,32.54,32.58,32.45,32.57,79500.0,19.8518,19.8762,19.7969,19.8701,79500.0
2010-08-26 10:40:00,32.57,32.6,32.46,32.47,84300.0,19.8701,19.8884,19.803,19.8091,84300.0
2010-08-26 10:50:00,32.47,32.5,32.42,32.49,65100.0,19.8091,19.8274,19.7786,19.8213,65100.0
2010-08-26 11:00:00,32.5,32.52,32.29,32.3,150500.0,19.8274,19.8396,19.6993,19.7054,150500.0
2010-08-26 11:10:00,32.3,32.45,32.27,32.41,133100.0,19.7054,19.7969,19.6871,19.7725,133100.0
2010-08-26 11:20:00,32.42,32.45,32.37,32.39,70200.0,19.7786,19.7969,19.7481,19.7603,70200.0
2010-08-26 11:30:00,32.4,32.43,32.37,32.42,55400.0,19.7664,19.7847,19.7481,19.7786,55400.0
2010-08-26 11:40:00,32.41,32.46,32.38,32.45,82600.0,19.7725,19.803,19.7542,19.7969,82600.0
2010-08-26 11:50:00,32.45,32.48,32.35,32.48,83800.0,19.7969,19.8152,19.7359,19.8152,83800.0
2010-08-26 12:00:00,32.48,32.48,32.41,32.45,52900.0,19.8152,19.8152,19.7725,19.7969,52900.0
2010-08-26 12:10:00,32.45,32.45,32.37,32.38,42300.0,19.7969,19.7969,19.7481,19.7542,42300.0
2010-08-26 12:20:00,32.38,32.48,32.38,32.47,40100.0,19.7542,19.8152,19.7542,19.8091,40100.0
2010-08-26 12:30:00,32.47,32.47,32.43,32.43,39200.0,19.8091,19.8091,19.7847,19.7847,39200.0
2010-08-26 12:40:00,32.43,32.43,32.37,32.4,81500.0,19.7847,19.7847,19.7481,19.7664,81500.0
2010-08-26 12:50:00,32.4,32.42,32.29,32.37,78500.0,19.7664,19.7786,19.6993,19.7481,78500.0
2010-08-26 13:00:00,32.37,32.37,32.29,32.3,47900.0,19.7481,19.7481,19.6993,19.7054,47900.0
2010-08-26 13:10:00,32.3,32.32,32.27,32.3,56600.0,19.7054,19.7176,19.6871,19.7054,56600.0
2010-08-26 13:20:00,32.3,32.39,32.3,32.38,54900.0,19.7054,19.7603,19.7054,19.7542,54900.0
2010-08-26 13:30:00,32.38,32.42,32.33,32.33,58600.0,19.7542,19.7786,19.7237,19.7237,58600.0
2010-08-26 13:40:00,32.34,32.37,32.33,32.33,44900.0,19.7298,19.7481,19.7237,19.7237,44900.0
2010-08-26 13:50:00,32.33,32.34,32.27,32.29,74400.0,19.7237,19.7298,19.6871,19.6993,74400.0
2010-08-26 14:00:00,32.28,32.32,32.23,32.26,71900.0,19.6932,19.7176,19.6627,19.681,71900.0
2010-08-26 14:10:00,32.26,32.26,32.16,32.19,120600.0,19.681,19.681,19.62,19.6383,120600.0
2010-08-26 14:20:00,32.2,32.21,32.17,32.18,62900.0,19.6444,19.6505,19.6261,19.6322,62900.0
2010-08-26 14:30:00,32.18,32.18,32.11,32.14,117700.0,19.6322,19.6322,19.5895,19.6078,117700.0
2010-08-26 14:40:00,32.14,32.16,32.08,32.08,110000.0,19.6078,19.62,19.5712,19.5712,110000.0
2010-08-26 14:50:00,32.08,32.1,31.92,31.97,266500.0,19.5712,19.5834,19.4736,19.5041,266500.0
2010-08-26 15:00:00,31.97,32.0,31.93,31.99,150000.0,19.5041,19.5224,19.4797,19.5163,150000.0
2010-08-26 15:10:00,31.99,32.01,31.92,32.01,210100.0,19.5163,19.5285,19.4736,19.5285,210100.0
2010-08-26 15:20:00,32.01,32.05,31.93,31.96,262000.0,19.5285,19.5529,19.4797,19.498,262000.0
2010-08-26 15:30:00,31.96,32.02,31.92,32.02,154600.0,19.498,19.5346,19.4736,19.5346,154600.0
2010-08-26 15:40:00,32.02,32.14,32.01,32.07,273700.0,19.5346,19.6078,19.5285,19.5651,273700.0
2010-08-26 15:50:00,32.07,32.07,31.9,31.92,340200.0,19.5651,19.5651,19.4614,19.4736,340200.0
2010-08-27 09:30:00,32.24,32.27,32.04,32.04,138100.0,19.6688,19.6871,19.5468,19.5468,138100.0
2010-08-27 09:40:00,32.02,32.02,31.7,31.7,263600.0,19.5346,19.5346,19.3394,19.3394,263600.0
2010-08-27 09:50:00,31.7,31.72,31.28,31.29,518800.0,19.3394,19.3516,19.0831,19.0892,518800.0
2010-08-27 10:00:00,31.29,31.39,30.9,31.16,846500.0,19.0892,19.1503,18.8513,19.0099,846500.0
2010-08-27 10:10:00,31.16,31.46,31.09,31.37,265200.0,19.0099,19.193,18.9672,19.1381,265200.0
2010-08-27 10:20:00,31.37,31.71,31.35,31.63,196700.0,19.1381,19.3455,19.1258,19.2967,196700.0
2010-08-27 10:30:00,31.63,31.85,31.62,31.81,155300.0,19.2967,19.4309,19.2906,19.4065,155300.0
2010-08-27 10:40:00,31.82,31.89,31.71,31.72,89600.0,19.4126,19.4553,19.3455,19.3516,89600.0
2010-08-27 10:50:00,31.72,31.73,31.57,31.58,130400.0,19.3516,19.3577,19.2601,19.2662,130400.0
2010-08-27 11:00:00,31.58,31.92,31.57,31.9,111500.0,19.2662,19.4736,19.2601,19.4614,111500.0
2010-08-27 11:10:00,31.9,32.04,31.84,32.0,110000.0,19.4614,19.5468,19.4248,19.5224,110000.0
2010-08-27 11:20:00,32.0,32.08,31.99,32.03,100200.0,19.5224,19.5712,19.5163,19.5407,100200.0
2010-08-27 11:30:00,32.04,32.07,31.94,31.95,94700.0,19.5468,19.5651,19.4858,19.4919,94700.0
2010-08-27 11:40:00,31.95,32.09,31.94,32.02,163300.0,19.4919,19.5773,19.4858,19.5346,163300.0
2010-08-27 11:50:00,32.03,32.04,31.86,31.9,96900.0,19.5407,19.5468,19.437,19.4614,96900.0
2010-08-27 12:00:00,31.91,31.98,31.87,31.94,42500.0,19.4675,19.5102,19.4431,19.4858,42500.0
2010-08-27 12:10:00,31.94,31.98,31.9,31.97,29300.0,19.4858,19.5102,19.4614,19.5041,29300.0
2010-08-27 12:20:00,31.96,32.0,31.89,31.96,98900.0,19.498,19.5224,19.4553,19.498,98900.0
2010-08-27 12:30:00,31.98,32.01,31.85,31.86,99100.0,19.5102,19.5285,19.4309,19.437,99100.0
2010-08-27 12:40:00,31.87,31.88,31.68,31.69,185500.0,19.4431,19.4492,19.3272,19.3333,185500.0
2010-08-27 12:50:00,31.69,31.71,31.65,31.68,107000.0,19.3333,19.3455,19.3089,19.3272,107000.0
2010-08-27 13:00:00,31.68,31.69,31.63,31.65,183100.0,19.3272,19.3333,19.2967,19.3089,183100.0
2010-08-27 13:10:00,31.65,31.65,31.52,31.53,163000.0,19.3089,19.3089,19.2296,19.2357,163000.0
2010-08-27 13:20:00,31.53,31.64,31.51,31.63,142400.0,19.2357,19.3028,19.2235,19.2967,142400.0
2010-08-27 13:30:00,31.64,31.77,31.62,31.73,126200.0,19.3028,19.3821,19.2906,19.3577,126200.0
2010-08-27 13:40:00,31.72,31.74,31.7,31.7,97500.0,19.3516,19.3638,19.3394,19.3394,97500.0
2010-08-27 13:50:00,31.71,31.87,31.7,31.87,101300.0,19.3455,19.4431,19.3394,19.4431,101300.0
2010-08-27 14:00:00,31.88,31.95,31.84,31.9,116500.0,19.4492,19.4919,19.4248,19.4614,116500.0
2010-08-27 14:10:00,31.9,31.96,31.9,31.92,147400.0,19.4614,19.498,19.4614,19.4736,147400.0
2010-08-27 14:20:00,31.92,31.95,31.88,31.94,136000.0,19.4736,19.4919,19.4492,19.4858,136000.0
2010-08-27 14:30:00,31.94,31.96,31.9,31.96,123700.0,19.4858,19.498,19.4614,19.498,123700.0
2010-08-27 14:40:00,31.96,31.99,31.91,31.91,143300.0,19.498,19.5163,19.4675,19.4675,143300.0
2010-08-27 14:50:00,31.92,31.96,31.9,31.94,112600.0,19.4736,19.498,19.4614,19.4858,112600.0
2010-08-27 15:00:00,31.94,31.94,31.84,31.85,137800.0,19.4858,19.4858,19.4248,19.4309,137800.0
2010-08-27 15:10:00,31.86,31.88,31.75,31.8,385400.0,19.437,19.4492,19.3699,19.4004,385400.0
2010-08-27 15:20:00,31.81,31.91,31.81,31.9,249400.0,19.4065,19.4675,19.4065,19.4614,249400.0
2010-08-27 15:30:00,31.89,31.92,31.85,31.89,230400.0,19.4553,19.4736,19.4309,19.4553,230400.0
2010-08-27 15:40:00,31.89,31.97,31.86,31.91,342300.0,19.4553,19.5041,19.437,19.4675,342300.0
2010-08-27 15:50:00,31.9,31.93,31.78,31.84,576000.0,19.4614,19.4797,19.3882,19.4248,576000.0
2010-08-30 09:30:00,31.89,31.89,31.69,31.87,118600.0,19.4553,19.4553,19.3333,19.4431,118600.0
2010-08-30 09:40:00,31.88,31.93,31.78,31.85,124100.0,19.4492,19.4797,19.3882,19.4309,124100.0
2010-08-30 09:50:00,31.84,31.92,31.71,31.92,155500.0,19.4248,19.4736,19.3455,19.4736,155500.0
2010-08-30 10:00:00,31.92,31.94,31.81,31.83,140700.0,19.4736,19.4858,19.4065,19.4187,140700.0
2010-08-30 10:10:00,31.84,31.87,31.53,31.65,125400.0,19.4248,19.4431,19.2357,19.3089,125400.0
2010-08-30 10:20:00,31.65,31.69,31.56,31.59,124100.0,19.3089,19.3333,19.254,19.2723,124100.0
2010-08-30 10:30:00,31.59,31.76,31.54,31.76,110100.0,19.2723,19.376,19.2418,19.376,110100.0
2010-08-30 10:40:00,31.76,31.77,31.66,31.77,75300.0,19.376,19.3821,19.315,19.3821,75300.0
2010-08-30 10:50:00,31.79,31.89,31.79,31.8,67400.0,19.3943,19.4553,19.3943,19.4004,67400.0
2010-08-30 11:00:00,31.81,31.81,31.72,31.76,57900.0,19.4065,19.4065,19.3516,19.376,57900.0
2010-08-30 11:10:00,31.77,31.79,31.76,31.78,58600.0,19.3821,19.3943,19.376,19.3882,58600.0
2010-08-30 11:20:00,31.78,31.81,31.74,31.79,61600.0,19.3882,19.4065,19.3638,19.3943,61600.0
2010-08-30 11:30:00,31.79,31.81,31.71,31.74,53100.0,19.3943,19.4065,19.3455,19.3638,53100.0
2010-08-30 11:40:00,31.74,31.74,31.66,31.72,71600.0,19.3638,19.3638,19.315,19.3516,71600.0
2010-08-30 11:50:00,31.72,31.74,31.69,31.73,41400.0,19.3516,19.3638,19.3333,19.3577,41400.0
2010-08-30 12:00:00,31.72,31.75,31.71,31.75,33000.0,19.3516,19.3699,19.3455,19.3699,33000.0
2010-08-30 12:10:00,31.75,31.79,31.75,31.76,47500.0,19.3699,19.3943,19.3699,19.376,47500.0
2010-08-30 12:20:00,31.76,31.78,31.76,31.78,27000.0,19.376,19.3882,19.376,19.3882,27000.0
2010-08-30 12:30:00,31.77,31.84,31.76,31.84,66300.0,19.3821,19.4248,19.376,19.4248,66300.0
2010-08-30 12:40:00,31.83,31.91,31.82,31.9,41600.0,19.4187,19.4675,19.4126,19.4614,41600.0
2010-08-30 12:50:00,31.9,31.92,31.82,31.83,108400.0,19.4614,19.4736,19.4126,19.4187,108400.0
2010-08-30 13:00:00,31.83,31.83,31.79,31.79,72500.0,19.4187,19.4187,19.3943,19.3943,72500.0
2010-08-30 13:10:00,31.8,31.83,31.77,31.8,51800.0,19.4004,19.4187,19.3821,19.4004,51800.0
2010-08-30 13:20:00,31.79,31.8,31.68,31.7,70500.0,19.3943,19.4004,19.3272,19.3394,70500.0
2010-08-30 13:30:00,31.7,31.73,31.7,31.71,33900.0,19.3394,19.3577,19.3394,19.3455,33900.0
2010-08-30 13:40:00,31.71,31.75,31.69,31.74,84000.0,19.3455,19.3699,19.3333,19.3638,84000.0
2010-08-30 13:50:00,31.74,31.76,31.73,31.74,76300.0,19.3638,19.376,19.3577,19.3638,76300.0
2010-08-30 14:00:00,31.74,31.8,31.73,31.76,150900.0,19.3638,19.4004,19.3577,19.376,150900.0
2010-08-30 14:10:00,31.76,31.77,31.68,31.72,88700.0,19.376,19.3821,19.3272,19.3516,88700.0
2010-08-30 14:20:00,31.71,31.8,31.68,31.78,82500.0,19.3455,19.4004,19.3272,19.3882,82500.0
2010-08-30 14:30:00,31.78,31.86,31.75,31.76,136200.0,19.3882,19.437,19.3699,19.376,136200.0
2010-08-30 14:40:00,31.76,31.8,31.72,31.73,64700.0,19.376,19.4004,19.3516,19.3577,64700.0
2010-08-30 14:50:00,31.72,31.77,31.71,31.71,101000.0,19.3516,19.3821,19.3455,19.3455,101000.0
2010-08-30 15:00:00,31.71,31.74,31.66,31.68,128700.0,19.3455,19.3638,19.315,19.3272,128700.0
2010-08-30 15:10:00,31.67,31.69,31.57,31.58,135100.0,19.3211,19.3333,19.2601,19.2662,135100.0
2010-08-30 15:20:00,31.58,31.61,31.53,31.58,196800.0,19.2662,19.2845,19.2357,19.2662,196800.0
2010-08-30 15:30:00,31.57,31.63,31.54,31.63,156500.0,19.2601,19.2967,19.2418,19.2967,156500.0
2010-08-30 15:40:00,31.63,31.64,31.52,31.53,341900.0,19.2967,19.3028,19.2296,19.2357,341900.0
2010-08-30 15:50:00,31.52,31.58,31.46,31.47,360300.0,19.2296,19.2662,19.193,19.1991,360300.0
2010-08-31 09:30:00,31.35,31.54,31.35,31.52,122700.0,19.1258,19.2418,19.1258,19.2296,122700.0
2010-08-31 09:40:00,31.52,31.9,31.4,31.86,206400.0,19.2296,19.4614,19.1564,19.437,206400.0
2010-08-31 09:50:00,31.87,31.97,31.69,31.82,307700.0,19.4431,19.5041,19.3333,19.4126,307700.0
2010-08-31 10:00:00,31.82,32.11,31.82,31.96,387800.0,19.4126,19.5895,19.4126,19.498,387800.0
2010-08-31 10:10:00,31.97,32.13,31.97,32.06,140700.0,19.5041,19.6017,19.5041,19.559,140700.0
2010-08-31 10:20:00,32.03,32.09,31.96,32.08,114300.0,19.5407,19.5773,19.498,19.5712,114300.0
2010-08-31 10:30:00,32.09,32.2,31.93,31.97,193600.0,19.5773,19.6444,19.4797,19.5041,193600.0
2010-08-31 10:40:00,31.96,32.0,31.88,31.96,98900.0,19.498,19.5224,19.4492,19.498,98900.0
2010-08-31 10:50:00,31.97,32.04,31.96,32.0,79400.0,19.5041,19.5468,19.498,19.5224,79400.0
2010-08-31 11:00:00,32.0,32.03,31.89,31.9,64800.0,19.5224,19.5407,19.4553,19.4614,64800.0
2010-08-31 11:10:00,31.9,31.91,31.79,31.8,230500.0,19.4614,19.4675,19.3943,19.4004,230500.0
2010-08-31 11:20:00,31.8,31.93,31.78,31.86,95900.0,19.4004,19.4797,19.3882,19.437,95900.0
2010-08-31 11:30:00,31.85,31.94,31.83,31.87,184800.0,19.4309,19.4858,19.4187,19.4431,184800.0
2010-08-31 11:40:00,31.88,31.93,31.86,31.89,86100.0,19.4492,19.4797,19.437,19.4553,86100.0
2010-08-31 11:50:00,31.89,31.91,31.81,31.81,138700.0,19.4553,19.4675,19.4065,19.4065,138700.0
2010-08-31 12:00:00,31.82,31.87,31.82,31.83,82100.0,19.4126,19.4431,19.4126,19.4187,82100.0
2010-08-31 12:10:00,31.81,31.82,31.71,31.74,234000.0,19.4065,19.4126,19.3455,19.3638,234000.0
2010-08-31 12:20:00,31.73,31.75,31.69,31.71,158300.0,19.3577,19.3699,19.3333,19.3455,158300.0
2010-08-31 12:30:00,31.71,31.72,31.64,31.68,133100.0,19.3455,19.3516,19.3028,19.3272,133100.0
2010-08-31 12:40:00,31.67,31.74,31.63,31.69,49600.0,19.3211,19.3638,19.2967,19.3333,49600.0
2010-08-31 12:50:00,31.69,31.71,31.55,31.58,131700.0,19.3333,19.3455,19.2479,19.2662,131700.0
2010-08-31 13:00:00,31.58,31.68,31.58,31.63,100100.0,19.2662,19.3272,19.2662,19.2967,100100.0
2010-08-31 13:10:00,31.64,31.74,31.62,31.68,45800.0,19.3028,19.3638,19.2906,19.3272,45800.0
2010-08-31 13:20:00,31.68,31.7,31.67,31.69,75200.0,19.3272,19.3394,19.3211,19.3333,75200.0
2010-08-31 13:30:00,31.69,31.71,31.64,31.67,71500.0,19.3333,19.3455,19.3028,19.3211,71500.0
2010-08-31 13:40:00,31.68,31.71,31.61,31.63,79600.0,19.3272,19.3455,19.2845,19.2967,79600.0
2010-08-31 13:50:00,31.64,31.68,31.63,31.67,34100.0,19.3028,19.3272,19.2967,19.3211,34100.0
2010-08-31 14:00:00,31.67,31.67,31.49,31.65,184900.0,19.3211,19.3211,19.2113,19.3089,184900.0
2010-08-31 14:10:00,31.65,31.69,31.53,31.53,139700.0,19.3089,19.3333,19.2357,19.2357,139700.0
2010-08-31 14:20:00,31.51,31.56,31.43,31.52,118800.0,19.2235,19.254,19.1747,19.2296,118800.0
2010-08-31 14:30:00,31.52,31.56,31.41,31.42,145900.0,19.2296,19.254,19.1625,19.1686,145900.0
2010-08-31 14:40:00,31.42,31.44,31.32,31.33,162700.0,19.1686,19.1808,19.1075,19.1136,162700.0
2010-08-31 14:50:00,31.33,31.41,31.33,31.37,138300.0,19.1136,19.1625,19.1136,19.1381,138300.0
2010-08-31 15:00:00,31.37,31.49,31.37,31.43,144200.0,19.1381,19.2113,19.1381,19.1747,144200.0
2010-08-31 15:10:00,31.44,31.44,31.38,31.41,170100.0,19.1808,19.1808,19.1442,19.1625,170100.0
2010-08-31 15:20:00,31.41,31.41,31.32,31.36,201000.0,19.1625,19.1625,19.1075,19.132,201000.0
2010-08-31 15:30:00,31.37,31.46,31.34,31.36,254100.0,19.1381,19.193,19.1197,19.132,254100.0
2010-08-31 15:40:00,31.36,31.53,31.36,31.49,357700.0,19.132,19.2357,19.132,19.2113,357700.0
2010-08-31 15:50:00,31.49,31.5,31.34,31.41,533600.0,19.2113,19.2174,19.1197,19.1625,533600.0
2010-09-01 09:30:00,31.78,32.0,31.77,31.8,147100.0,19.3882,19.5224,19.3821,19.4004,147100.0
2010-09-01 09:40:00,31.8,31.94,31.78,31.9,122800.0,19.4004,19.4858,19.3882,19.4614,122800.0
2010-09-01 09:50:00,31.91,32.16,31.91,32.16,195900.0,19.4675,19.62,19.4675,19.62,195900.0
2010-09-01 10:00:00,32.15,32.69,32.14,32.34,292700.0,19.6139,19.9433,19.6078,19.7298,292700.0
2010-09-01 10:10:00,32.35,32.44,32.29,32.41,112800.0,19.7359,19.7908,19.6993,19.7725,112800.0
2010-09-01 10:20:00,32.41,32.52,32.4,32.48,130200.0,19.7725,19.8396,19.7664,19.8152,130200.0
2010-09-01 10:30:00,32.49,32.66,32.46,32.66,293300.0,19.8213,19.925,19.803,19.925,293300.0
2010-09-01 10:40:00,32.65,32.67,32.51,32.54,139600.0,19.9189,19.9311,19.8335,19.8518,139600.0
2010-09-01 10:50:00,32.54,32.68,32.54,32.62,142000.0,19.8518,19.9372,19.8518,19.9006,142000.0
2010-09-01 11:00:00,32.62,32.65,32.48,32.48,157400.0,19.9006,19.9189,19.8152,19.8152,157400.0
2010-09-01 11:10:00,32.49,32.58,32.47,32.52,110400.0,19.8213,19.8762,19.8091,19.8396,110400.0
2010-09-01 11:20:00,32.52,32.59,32.51,32.57,64800.0,19.8396,19.8823,19.8335,19.8701,64800.0
2010-09-01 11:30:00,32.56,32.61,32.51,32.52,76400.0,19.864,19.8945,19.8335,19.8396,76400.0
2010-09-01 11:40:00,32.52,32.54,32.48,32.5,75100.0,19.8396,19.8518,19.8152,19.8274,75100.0
2010-09-01 11:50:00,32.5,32.6,32.49,32.5,86300.0,19.8274,19.8884,19.8213,19.8274,86300.0
2010-09-01 12:00:00,32.5,32.53,32.48,32.51,62500.0,19.8274,19.8457,19.8152,19.8335,62500.0
2010-09-01 12:10:00,32.51,32.53,32.49,32.51,40500.0,19.8335,19.8457,19.8213,19.8335,40500.0
2010-09-01 12:20:00,32.51,32.52,32.43,32.43,58100.0,19.8335,19.8396,19.7847,19.7847,58100.0
2010-09-01 12:30:00,32.43,32.43,32.35,32.36,130900.0,19.7847,19.7847,19.7359,19.742,130900.0
2010-09-01 12:40:00,32.35,32.36,32.31,32.31,106800.0,19.7359,19.742,19.7115,19.7115,106800.0
2010-09-01 12:50:00,32.31,32.32,32.26,32.32,63500.0,19.7115,19.7176,19.681,19.7176,63500.0
2010-09-01 13:00:00,32.32,32.36,32.27,32.36,76900.0,19.7176,19.742,19.6871,19.742,76900.0
2010-09-01 13:10:00,32.36,32.4,32.35,32.38,51600.0,19.742,19.7664,19.7359,19.7542,51600.0
2010-09-01 13:20:00,32.39,32.4,32.37,32.4,103100.0,19.7603,19.7664,19.7481,19.7664,103100.0
2010-09-01 13:30:00,32.4,32.42,32.4,32.42,42400.0,19.7664,19.7786,19.7664,19.7786,42400.0
2010-09-01 13:40:00,32.41,32.51,32.41,32.51,101000.0,19.7725,19.8335,19.7725,19.8335,101000.0
2010-09-01 13:50:00,32.52,32.52,32.43,32.44,158500.0,19.8396,19.8396,19.7847,19.7908,158500.0
2010-09-01 14:00:00,32.44,32.47,32.39,32.43,130600.0,19.7908,19.8091,19.7603,19.7847,130600.0
2010-09-01 14:10:00,32.43,32.45,32.39,32.39,106900.0,19.7847,19.7969,19.7603,19.7603,106900.0
2010-09-01 14:20:00,32.39,32.42,32.33,32.4,125300.0,19.7603,19.7786,19.7237,19.7664,125300.0
2010-09-01 14:30:00,32.41,32.43,32.31,32.33,137800.0,19.7725,19.7847,19.7115,19.7237,137800.0
2010-09-01 14:40:00,32.33,32.41,32.32,32.39,91400.0,19.7237,19.7725,19.7176,19.7603,91400.0
2010-09-01 14:50:00,32.39,32.42,32.38,32.41,72000.0,19.7603,19.7786,19.7542,19.7725,72000.0
2010-09-01 15:00:00,32.4,32.48,32.39,32.48,150400.0,19.7664,19.8152,19.7603,19.8152,150400.0
2010-09-01 15:10:00,32.48,32.56,32.47,32.56,107000.0,19.8152,19.864,19.8091,19.864,107000.0
2010-09-01 15:20:00,32.56,32.59,32.54,32.55,232100.0,19.864,19.8823,19.8518,19.8579,232100.0
2010-09-01 15:30:00,32.55,32.64,32.52,32.62,320500.0,19.8579,19.9128,19.8396,19.9006,320500.0
2010-09-01 15:40:00,32.62,32.7,32.61,32.67,232200.0,19.9006,19.9495,19.8945,19.9311,232200.0
2010-09-01 15:50:00,32.68,32.69,32.6,32.65,389500.0,19.9372,19.9433,19.8884,19.9189,389500.0
2010-09-02 09:30:00,32.71,32.94,32.67,32.74,207300.0,19.9556,20.0959,19.9311,19.9739,207300.0
2010-09-02 09:40:00,32.74,32.83,32.5,32.76,188800.0,19.9739,20.0288,19.8274,19.9861,188800.0
2010-09-02 09:50:00,32.76,32.94,32.74,32.93,185500.0,19.9861,20.0959,19.9739,20.0898,185500.0
2010-09-02 10:00:00,32.93,32.99,32.77,32.82,323200.0,20.0898,20.1264,19.9922,20.0227,323200.0
2010-09-02 10:10:00,32.83,32.86,32.76,32.8,122100.0,20.0288,20.0471,19.9861,20.0105,122100.0
2010-09-02 10:20:00,32.79,32.8,32.7,32.75,149600.0,20.0044,20.0105,19.9495,19.98,149600.0
2010-09-02 10:30:00,32.75,32.79,32.69,32.72,189100.0,19.98,20.0044,19.9433,19.9617,189100.0
2010-09-02 10:40:00,32.72,32.94,32.72,32.94,117400.0,19.9617,20.0959,19.9617,20.0959,117400.0
2010-09-02 10:50:00,32.94,33.0,32.92,32.98,146500.0,20.0959,20.1325,20.0837,20.1203,146500.0
2010-09-02 11:00:00,32.98,33.03,32.96,32.98,123400.0,20.1203,20.1508,20.1081,20.1203,123400.0
2010-09-02 11:10:00,32.97,33.04,32.97,33.03,70100.0,20.1142,20.1569,20.1142,20.1508,70100.0
2010-09-02 11:20:00,33.02,33.03,32.97,33.0,83500.0,20.1447,20.1508,20.1142,20.1325,83500.0
2010-09-02 11:30:00,32.99,33.05,32.99,33.04,83700.0,20.1264,20.163,20.1264,20.1569,83700.0
2010-09-02 11:40:00,33.04,33.09,33.04,33.08,60900.0,20.1569,20.1874,20.1569,20.1813,60900.0
2010-09-02 11:50:00,33.08,33.1,33.03,33.04,60800.0,20.1813,20.1935,20.1508,20.1569,60800.0
2010-09-02 12:00:00,33.04,33.05,32.99,33.0,137300.0,20.1569,20.163,20.1264,20.1325,137300.0
2010-09-02 12:10:00,33.0,33.1,32.99,33.08,65300.0,20.1325,20.1935,20.1264,20.1813,65300.0
2010-09-02 12:20:00,33.08,33.12,33.07,33.1,69600.0,20.1813,20.2057,20.1752,20.1935,69600.0
2010-09-02 12:30:00,33.09,33.19,33.09,33.19,95300.0,20.1874,20.2484,20.1874,20.2484,95300.0
2010-09-02 12:40:00,33.19,33.24,33.14,33.14,103200.0,20.2484,20.2789,20.2179,20.2179,103200.0
2010-09-02 12:50:00,33.14,33.14,33.02,33.09,84600.0,20.2179,20.2179,20.1447,20.1874,84600.0
2010-09-02 13:00:00,33.09,33.13,33.08,33.12,69900.0,20.1874,20.2118,20.1813,20.2057,69900.0
2010-09-02 13:10:00,33.12,33.13,33.07,33.12,82500.0,20.2057,20.2118,20.1752,20.2057,82500.0
2010-09-02 13:20:00,33.12,33.18,33.09,33.12,87900.0,20.2057,20.2423,20.1874,20.2057,87900.0
2010-09-02 13:30:00,33.11,33.18,33.1,33.16,129200.0,20.1996,20.2423,20.1935,20.2301,129200.0
2010-09-02 13:40:00,33.16,33.18,33.15,33.18,78200.0,20.2301,20.2423,20.224,20.2423,78200.0
2010-09-02 13:50:00,33.18,33.24,33.17,33.24,72600.0,20.2423,20.2789,20.2362,20.2789,72600.0
2010-09-02 14:00:00,33.24,33.28,33.19,33.28,106100.0,20.2789,20.3033,20.2484,20.3033,106100.0
2010-09-02 14:10:00,33.28,33.36,33.28,33.36,125200.0,20.3033,20.3521,20.3033,20.3521,125200.0
2010-09-02 14:20:00,33.36,33.38,33.29,33.31,98200.0,20.3521,20.3643,20.3094,20.3216,98200.0
2010-09-02 14:30:00,33.31,33.36,33.29,33.36,157000.0,20.3216,20.3521,20.3094,20.3521,157000.0
2010-09-02 14:40:00,33.36,33.37,33.34,33.36,91300.0,20.3521,20.3582,20.3399,20.3521,91300.0
2010-09-02 14:50:00,33.36,33.4,33.35,33.39,87000.0,20.3521,20.3765,20.346,20.3704,87000.0
2010-09-02 15:00:00,33.39,33.5,33.37,33.49,257100.0,20.3704,20.4375,20.3582,20.4314,257100.0
2010-09-02 15:10:00,33.5,33.52,33.42,33.48,174600.0,20.4375,20.4497,20.3887,20.4253,174600.0
2010-09-02 15:20:00,33.48,33.53,33.48,33.5,223000.0,20.4253,20.4558,20.4253,20.4375,223000.0
2010-09-02 15:30:00,33.49,33.52,33.46,33.51,249200.0,20.4314,20.4497,20.4131,20.4436,249200.0
2010-09-02 15:40:00,33.51,33.55,33.5,33.52,307000.0,20.4436,20.468,20.4375,20.4497,307000.0
2010-09-02 15:50:00,33.52,33.52,33.44,33.45,343600.0,20.4497,20.4497,20.4009,20.407,343600.0
2010-09-03 09:30:00,33.89,34.46,33.81,34.43,520200.0,20.6754,21.0232,20.6266,21.0049,520200.0
2010-09-03 09:40:00,34.44,34.67,34.42,34.51,301800.0,21.011,21.1513,20.9988,21.0537,301800.0
2010-09-03 09:50:00,34.51,34.62,34.37,34.61,234600.0,21.0537,21.1208,20.9683,21.1147,234600.0
2010-09-03 10:00:00,34.62,34.62,34.08,34.09,380100.0,21.1208,21.1208,20.7914,20.7975,380100.0
2010-09-03 10:10:00,34.08,34.15,33.94,34.03,259400.0,20.7914,20.8341,20.7059,20.7609,259400.0
2010-09-03 10:20:00,34.04,34.11,33.95,33.99,119200.0,20.767,20.8097,20.712,20.7364,119200.0
2010-09-03 10:30:00,33.99,34.06,33.91,34.03,191500.0,20.7364,20.7792,20.6876,20.7609,191500.0
2010-09-03 10:40:00,34.03,34.1,33.96,33.97,100000.0,20.7609,20.8036,20.7181,20.7242,100000.0
2010-09-03 10:50:00,33.97,33.97,33.75,33.8,176500.0,20.7242,20.7242,20.59,20.6205,176500.0
2010-09-03 11:00:00,33.8,34.0,33.78,33.99,128900.0,20.6205,20.7425,20.6083,20.7364,128900.0
2010-09-03 11:10:00,33.99,34.07,33.97,33.99,170900.0,20.7364,20.7853,20.7242,20.7364,170900.0
2010-09-03 11:20:00,33.99,33.99,33.9,33.91,81100.0,20.7364,20.7364,20.6815,20.6876,81100.0
2010-09-03 11:30:00,33.9,33.96,33.88,33.96,76800.0,20.6815,20.7181,20.6693,20.7181,76800.0
2010-09-03 11:40:00,33.96,34.01,33.95,33.98,70600.0,20.7181,20.7486,20.712,20.7303,70600.0
2010-09-03 11:50:00,33.97,34.01,33.92,33.99,75200.0,20.7242,20.7486,20.6937,20.7364,75200.0
2010-09-03 12:00:00,33.98,34.06,33.97,34.05,80500.0,20.7303,20.7792,20.7242,20.7731,80500.0
2010-09-03 12:10:00,34.05,34.06,34.0,34.01,47400.0,20.7731,20.7792,20.7425,20.7486,47400.0
2010-09-03 12:20:00,34.01,34.04,34.01,34.03,47700.0,20.7486,20.767,20.7486,20.7609,47700.0
2010-09-03 12:30:00,34.04,34.08,34.02,34.04,85400.0,20.767,20.7914,20.7547,20.767,85400.0
2010-09-03 12:40:00,34.05,34.05,34.02,34.02,62500.0,20.7731,20.7731,20.7547,20.7547,62500.0
2010-09-03 12:50:00,34.03,34.17,34.03,34.16,80300.0,20.7609,20.8463,20.7609,20.8402,80300.0
2010-09-03 13:00:00,34.16,34.17,34.11,34.12,93300.0,20.8402,20.8463,20.8097,20.8158,93300.0
2010-09-03 13:10:00,34.12,34.3,34.11,34.3,189900.0,20.8158,20.9256,20.8097,20.9256,189900.0
2010-09-03 13:20:00,34.29,34.3,34.22,34.23,81100.0,20.9195,20.9256,20.8768,20.8829,81100.0
2010-09-03 13:30:00,34.22,34.32,34.21,34.32,80200.0,20.8768,20.9378,20.8707,20.9378,80200.0
2010-09-03 13:40:00,34.32,34.38,34.32,34.34,126900.0,20.9378,20.9744,20.9378,20.95,126900.0
2010-09-03 13:50:00,34.34,34.38,34.34,34.34,70700.0,20.95,20.9744,20.95,20.95,70700.0
2010-09-03 14:00:00,34.35,34.35,34.26,34.27,131100.0,20.9561,20.9561,20.9012,20.9073,131100.0
2010-09-03 14:10:00,34.27,34.28,34.24,34.28,135600.0,20.9073,20.9134,20.889,20.9134,135600.0
2010-09-03 14:20:00,34.28,34.34,34.27,34.3,88500.0,20.9134,20.95,20.9073,20.9256,88500.0
2010-09-03 14:30:00,34.3,34.41,34.3,34.38,234800.0,20.9256,20.9927,20.9256,20.9744,234800.0
2010-09-03 14:40:00,34.38,34.41,34.31,34.32,131400.0,20.9744,20.9927,20.9317,20.9378,131400.0
2010-09-03 14:50:00,34.31,34.33,34.3,34.32,108300.0,20.9317,20.9439,20.9256,20.9378,108300.0
2010-09-03 15:00:00,34.31,34.31,34.23,34.26,185100.0,20.9317,20.9317,20.8829,20.9012,185100.0
2010-09-03 15:10:00,34.26,34.33,34.25,34.32,132100.0,20.9012,20.9439,20.8951,20.9378,132100.0
2010-09-03 15:20:00,34.31,34.37,34.31,34.37,146100.0,20.9317,20.9683,20.9317,20.9683,146100.0
2010-09-03 15:30:00,34.37,34.39,34.27,34.28,236400.0,20.9683,20.9805,20.9073,20.9134,236400.0
2010-09-03 15:40:00,34.28,34.39,34.28,34.38,285400.0,20.9134,20.9805,20.9134,20.9744,285400.0
2010-09-03 15:50:00,34.37,34.4,34.32,34.38,418000.0,20.9683,20.9866,20.9378,20.9744,418000.0
2010-09-07 09:30:00,34.2,34.65,34.2,34.25,209100.0,20.8646,21.1391,20.8646,20.8951,209100.0
2010-09-07 09:40:00,34.25,34.34,34.1,34.1,127100.0,20.8951,20.95,20.8036,20.8036,127100.0
2010-09-07 09:50:00,34.1,34.1,33.82,33.83,236900.0,20.8036,20.8036,20.6327,20.6388,236900.0
2010-09-07 10:00:00,33.84,34.03,33.82,34.01,187200.0,20.6449,20.7609,20.6327,20.7486,187200.0
2010-09-07 10:10:00,34.01,34.03,33.85,33.89,150800.0,20.7486,20.7609,20.651,20.6754,150800.0
2010-09-07 10:20:00,33.88,34.02,33.85,33.99,104200.0,20.6693,20.7547,20.651,20.7364,104200.0
2010-09-07 10:30:00,33.99,34.01,33.9,33.99,88400.0,20.7364,20.7486,20.6815,20.7364,88400.0
2010-09-07 10:40:00,33.99,34.13,33.99,34.11,97600.0,20.7364,20.8219,20.7364,20.8097,97600.0
2010-09-07 10:50:00,34.12,34.12,33.97,33.98,91200.0,20.8158,20.8158,20.7242,20.7303,91200.0
2010-09-07 11:00:00,33.98,34.02,33.95,33.99,86600.0,20.7303,20.7547,20.712,20.7364,86600.0
2010-09-07 11:10:00,34.0,34.01,33.92,33.99,77400.0,20.7425,20.7486,20.6937,20.7364,77400.0
2010-09-07 11:20:00,34.0,34.07,34.0,34.05,81300.0,20.7425,20.7853,20.7425,20.7731,81300.0
2010-09-07 11:30:00,34.05,34.06,33.98,34.02,67600.0,20.7731,20.7792,20.7303,20.7547,67600.0
2010-09-07 11:40:00,34.02,34.03,33.95,33.97,47100.0,20.7547,20.7609,20.712,20.7242,47100.0
2010-09-07 11:50:00,33.97,33.97,33.8,33.9,126900.0,20.7242,20.7242,20.6205,20.6815,126900.0
2010-09-07 12:00:00,33.9,33.9,33.83,33.87,62700.0,20.6815,20.6815,20.6388,20.6632,62700.0
2010-09-07 12:10:00,33.88,33.95,33.87,33.93,36200.0,20.6693,20.712,20.6632,20.6998,36200.0
2010-09-07 12:20:00,33.93,33.96,33.86,33.88,35300.0,20.6998,20.7181,20.6571,20.6693,35300.0
2010-09-07 12:30:00,33.88,33.9,33.83,33.83,42700.0,20.6693,20.6815,20.6388,20.6388,42700.0
2010-09-07 12:40:00,33.84,33.9,33.83,33.87,38500.0,20.6449,20.6815,20.6388,20.6632,38500.0
2010-09-07 12:50:00,33.87,33.9,33.83,33.9,45400.0,20.6632,20.6815,20.6388,20.6815,45400.0
2010-09-07 13:00:00,33.9,33.91,33.83,33.86,55000.0,20.6815,20.6876,20.6388,20.6571,55000.0
2010-09-07 13:10:00,33.86,33.94,33.86,33.9,68600.0,20.6571,20.7059,20.6571,20.6815,68600.0
2010-09-07 13:20:00,33.9,33.92,33.84,33.92,101000.0,20.6815,20.6937,20.6449,20.6937,101000.0
2010-09-07 13:30:00,33.9,33.92,33.89,33.9,71600.0,20.6815,20.6937,20.6754,20.6815,71600.0
2010-09-07 13:40:00,33.9,33.94,33.86,33.9,48800.0,20.6815,20.7059,20.6571,20.6815,48800.0
2010-09-07 13:50:00,33.9,33.92,33.86,33.88,90500.0,20.6815,20.6937,20.6571,20.6693,90500.0
2010-09-07 14:00:00,33.89,33.95,33.89,33.91,55900.0,20.6754,20.712,20.6754,20.6876,55900.0
2010-09-07 14:10:00,33.92,33.99,33.91,33.93,76600.0,20.6937,20.7364,20.6876,20.6998,76600.0
2010-09-07 14:20:00,33.93,33.99,33.92,33.93,60000.0,20.6998,20.7364,20.6937,20.6998,60000.0
2010-09-07 14:30:00,33.92,33.96,33.88,33.88,88300.0,20.6937,20.7181,20.6693,20.6693,88300.0
2010-09-07 14:40:00,33.88,33.91,33.85,33.86,69400.0,20.6693,20.6876,20.651,20.6571,69400.0
2010-09-07 14:50:00,33.86,33.87,33.75,33.79,98500.0,20.6571,20.6632,20.59,20.6144,98500.0
2010-09-07 15:00:00,33.79,33.81,33.75,33.77,140400.0,20.6144,20.6266,20.59,20.6022,140400.0
2010-09-07 15:10:00,33.77,33.8,33.75,33.78,101900.0,20.6022,20.6205,20.59,20.6083,101900.0
2010-09-07 15:20:00,33.78,33.81,33.71,33.8,153900.0,20.6083,20.6266,20.5656,20.6205,153900.0
2010-09-07 15:30:00,33.8,33.84,33.77,33.83,201900.0,20.6205,20.6449,20.6022,20.6388,201900.0
2010-09-07 15:40:00,33.83,33.87,33.82,33.83,224800.0,20.6388,20.6632,20.6327,20.6388,224800.0
2010-09-07 15:50:00,33.83,33.83,33.68,33.69,536200.0,20.6388,20.6388,20.5473,20.5534,536200.0
2010-09-08 09:30:00,33.4,33.41,33.15,33.38,554400.0,20.3765,20.3826,20.224,20.3643,554400.0
2010-09-08 09:40:00,33.38,33.82,33.38,33.67,330400.0,20.3643,20.6327,20.3643,20.5412,330400.0
2010-09-08 09:50:00,33.67,33.74,33.57,33.72,225700.0,20.5412,20.5839,20.4802,20.5717,225700.0
2010-09-08 10:00:00,33.73,33.83,33.58,33.6,285600.0,20.5778,20.6388,20.4863,20.4985,285600.0
2010-09-08 10:10:00,33.59,33.75,33.59,33.65,154700.0,20.4924,20.59,20.4924,20.529,154700.0
2010-09-08 10:20:00,33.65,33.77,33.65,33.67,187500.0,20.529,20.6022,20.529,20.5412,187500.0
2010-09-08 10:30:00,33.67,33.82,33.67,33.78,126500.0,20.5412,20.6327,20.5412,20.6083,126500.0
2010-09-08 10:40:00,33.79,33.81,33.69,33.71,112800.0,20.6144,20.6266,20.5534,20.5656,112800.0
2010-09-08 10:50:00,33.7,33.71,33.58,33.58,148300.0,20.5595,20.5656,20.4863,20.4863,148300.0
2010-09-08 11:00:00,33.59,33.78,33.59,33.72,121700.0,20.4924,20.6083,20.4924,20.5717,121700.0
2010-09-08 11:10:00,33.73,33.76,33.64,33.64,58000.0,20.5778,20.5961,20.5229,20.5229,58000.0
2010-09-08 11:20:00,33.64,33.7,33.64,33.65,71900.0,20.5229,20.5595,20.5229,20.529,71900.0
2010-09-08 11:30:00,33.66,33.71,33.62,33.62,62000.0,20.5351,20.5656,20.5107,20.5107,62000.0
2010-09-08 11:40:00,33.61,33.64,33.6,33.62,79800.0,20.5046,20.5229,20.4985,20.5107,79800.0
2010-09-08 11:50:00,33.61,33.61,33.53,33.54,74300.0,20.5046,20.5046,20.4558,20.4619,74300.0
2010-09-08 12:00:00,33.55,33.58,33.51,33.58,103800.0,20.468,20.4863,20.4436,20.4863,103800.0
2010-09-08 12:10:00,33.58,33.59,33.51,33.57,54900.0,20.4863,20.4924,20.4436,20.4802,54900.0
2010-09-08 12:20:00,33.57,33.61,33.45,33.58,258400.0,20.4802,20.5046,20.407,20.4863,258400.0
2010-09-08 12:30:00,33.58,33.61,33.56,33.6,195400.0,20.4863,20.5046,20.4741,20.4985,195400.0
2010-09-08 12:40:00,33.6,33.68,33.59,33.59,155900.0,20.4985,20.5473,20.4924,20.4924,155900.0
2010-09-08 12:50:00,33.59,33.6,33.59,33.6,85200.0,20.4924,20.4985,20.4924,20.4985,85200.0
2010-09-08 13:00:00,33.6,33.6,33.56,33.56,139800.0,20.4985,20.4985,20.4741,20.4741,139800.0
2010-09-08 13:10:00,33.56,33.57,33.51,33.52,190300.0,20.4741,20.4802,20.4436,20.4497,190300.0
2010-09-08 13:20:00,33.51,33.57,33.51,33.56,223700.0,20.4436,20.4802,20.4436,20.4741,223700.0
2010-09-08 13:30:00,33.56,33.63,33.55,33.57,169300.0,20.4741,20.5168,20.468,20.4802,169300.0
2010-09-08 13:40:00,33.58,33.6,33.44,33.48,333000.0,20.4863,20.4985,20.4009,20.4253,333000.0
2010-09-08 13:50:00,33.48,33.57,33.39,33.57,323100.0,20.4253,20.4802,20.3704,20.4802,323100.0
2010-09-08 14:00:00,33.56,33.57,33.42,33.47,370900.0,20.4741,20.4802,20.3887,20.4192,370900.0
2010-09-08 14:10:00,33.46,33.57,33.44,33.56,240000.0,20.4131,20.4802,20.4009,20.4741,240000.0
2010-09-08 14:20:00,33.56,33.62,33.55,33.56,125000.0,20.4741,20.5107,20.468,20.4741,125000.0
2010-09-08 14:30:00,33.56,33.6,33.56,33.59,127400.0,20.4741,20.4985,20.4741,20.4924,127400.0
2010-09-08 14:40:00,33.59,33.7,33.59,33.63,311700.0,20.4924,20.5595,20.4924,20.5168,311700.0
2010-09-08 14:50:00,33.63,33.64,33.56,33.6,378400.0,20.5168,20.5229,20.4741,20.4985,378400.0
2010-09-08 15:00:00,33.6,33.66,33.6,33.66,225100.0,20.4985,20.5351,20.4985,20.5351,225100.0
2010-09-08 15:10:00,33.66,33.66,33.62,33.64,211900.0,20.5351,20.5351,20.5107,20.5229,211900.0
2010-09-08 15:20:00,33.64,33.65,33.59,33.61,397200.0,20.5229,20.529,20.4924,20.5046,397200.0
2010-09-08 15:30:00,33.6,33.66,33.6,33.63,326500.0,20.4985,20.5351,20.4985,20.5168,326500.0
2010-09-08 15:40:00,33.63,33.64,33.5,33.53,334200.0,20.5168,20.5229,20.4375,20.4558,334200.0
2010-09-08 15:50:00,33.52,33.53,33.47,33.52,627700.0,20.4497,20.4558,20.4192,20.4497,627700.0
2010-09-09 09:30:00,33.93,34.2,33.91,34.17,273600.0,20.6998,20.8646,20.6876,20.8463,273600.0
2010-09-09 09:40:00,34.17,34.17,33.8,33.89,232500.0,20.8463,20.8463,20.6205,20.6754,232500.0
2010-09-09 09:50:00,33.88,34.09,33.87,34.08,264500.0,20.6693,20.7975,20.6632,20.7914,264500.0
2010-09-09 10:00:00,34.06,34.08,33.95,33.96,108300.0,20.7792,20.7914,20.712,20.7181,108300.0
2010-09-09 10:10:00,33.98,34.01,33.85,33.91,114600.0,20.7303,20.7486,20.651,20.6876,114600.0
2010-09-09 10:20:00,33.92,34.07,33.91,34.06,156100.0,20.6937,20.7853,20.6876,20.7792,156100.0
2010-09-09 10:30:00,34.06,34.07,33.91,33.93,105400.0,20.7792,20.7853,20.6876,20.6998,105400.0
2010-09-09 10:40:00,33.93,33.96,33.87,33.9,298200.0,20.6998,20.7181,20.6632,20.6815,298200.0
2010-09-09 10:50:00,33.9,33.93,33.7,33.74,222100.0,20.6815,20.6998,20.5595,20.5839,222100.0
2010-09-09 11:00:00,33.74,33.77,33.59,33.63,368100.0,20.5839,20.6022,20.4924,20.5168,368100.0
2010-09-09 11:10:00,33.64,33.69,33.63,33.68,158300.0,20.5229,20.5534,20.5168,20.5473,158300.0
2010-09-09 11:20:00,33.69,33.75,33.68,33.73,105200.0,20.5534,20.59,20.5473,20.5778,105200.0
2010-09-09 11:30:00,33.73,33.8,33.72,33.73,104700.0,20.5778,20.6205,20.5717,20.5778,104700.0
2010-09-09 11:40:00,33.74,33.76,33.67,33.68,51500.0,20.5839,20.5961,20.5412,20.5473,51500.0
2010-09-09 11:50:00,33.68,33.71,33.55,33.59,133500.0,20.5473,20.5656,20.468,20.4924,133500.0
2010-09-09 12:00:00,33.59,33.69,33.57,33.66,96000.0,20.4924,20.5534,20.4802,20.5351,96000.0
2010-09-09 12:10:00,33.66,33.69,33.61,33.66,48300.0,20.5351,20.5534,20.5046,20.5351,48300.0
2010-09-09 12:20:00,33.65,33.66,33.58,33.6,76000.0,20.529,20.5351,20.4863,20.4985,76000.0
2010-09-09 12:30:00,33.6,33.69,33.59,33.69,75000.0,20.4985,20.5534,20.4924,20.5534,75000.0
2010-09-09 12:40:00,33.69,33.71,33.55,33.56,120100.0,20.5534,20.5656,20.468,20.4741,120100.0
2010-09-09 12:50:00,33.55,33.58,33.37,33.38,158500.0,20.468,20.4863,20.3582,20.3643,158500.0
2010-09-09 13:00:00,33.38,33.47,33.35,33.43,83100.0,20.3643,20.4192,20.346,20.3948,83100.0
2010-09-09 13:10:00,33.43,33.43,33.28,33.38,120700.0,20.3948,20.3948,20.3033,20.3643,120700.0
2010-09-09 13:20:00,33.37,33.39,33.29,33.29,93900.0,20.3582,20.3704,20.3094,20.3094,93900.0
2010-09-09 13:30:00,33.3,33.43,33.27,33.43,242500.0,20.3155,20.3948,20.2972,20.3948,242500.0
2010-09-09 13:40:00,33.43,33.48,33.39,33.45,53300.0,20.3948,20.4253,20.3704,20.407,53300.0
2010-09-09 13:50:00,33.45,33.46,33.3,33.35,52600.0,20.407,20.4131,20.3155,20.346,52600.0
2010-09-09 14:00:00,33.35,33.39,33.3,33.32,154300.0,20.346,20.3704,20.3155,20.3277,154300.0
2010-09-09 14:10:00,33.32,33.32,33.22,33.25,125700.0,20.3277,20.3277,20.2667,20.285,125700.0
2010-09-09 14:20:00,33.25,33.32,33.22,33.28,85800.0,20.285,20.3277,20.2667,20.3033,85800.0
2010-09-09 14:30:00,33.28,33.39,33.28,33.34,91500.0,20.3033,20.3704,20.3033,20.3399,91500.0
2010-09-09 14:40:00,33.34,33.43,33.32,33.42,61100.0,20.3399,20.3948,20.3277,20.3887,61100.0
2010-09-09 14:50:00,33.42,33.47,33.37,33.47,114200.0,20.3887,20.4192,20.3582,20.4192,114200.0
2010-09-09 15:00:00,33.47,33.5,33.45,33.49,91600.0,20.4192,20.4375,20.407,20.4314,91600.0
2010-09-09 15:10:00,33.49,33.52,33.44,33.51,126700.0,20.4314,20.4497,20.4009,20.4436,126700.0
2010-09-09 15:20:00,33.51,33.56,33.46,33.53,381500.0,20.4436,20.4741,20.4131,20.4558,381500.0
2010-09-09 15:30:00,33.55,33.6,33.52,33.6,134900.0,20.468,20.4985,20.4497,20.4985,134900.0
2010-09-09 15:40:00,33.6,33.61,33.53,33.56,437400.0,20.4985,20.5046,20.4558,20.4741,437400.0
2010-09-09 15:50:00,33.56,33.56,33.51,33.53,396200.0,20.4741,20.4741,20.4436,20.4558,396200.0
2010-09-10 09:30:00,33.53,33.8,33.51,33.57,244200.0,20.4558,20.6205,20.4436,20.4802,244200.0
2010-09-10 09:40:00,33.57,33.69,33.5,33.64,264000.0,20.4802,20.5534,20.4375,20.5229,264000.0
2010-09-10 09:50:00,33.66,34.02,33.62,33.88,265600.0,20.5351,20.7547,20.5107,20.6693,265600.0
2010-09-10 10:00:00,33.88,33.9,33.74,33.8,265600.0,20.6693,20.6815,20.5839,20.6205,265600.0
2010-09-10 10:10:00,33.79,33.87,33.76,33.85,129500.0,20.6144,20.6632,20.5961,20.651,129500.0
2010-09-10 10:20:00,33.87,33.89,33.83,33.86,75700.0,20.6632,20.6754,20.6388,20.6571,75700.0
2010-09-10 10:30:00,33.86,33.88,33.72,33.72,96400.0,20.6571,20.6693,20.5717,20.5717,96400.0
2010-09-10 10:40:00,33.72,33.73,33.62,33.66,136000.0,20.5717,20.5778,20.5107,20.5351,136000.0
2010-09-10 10:50:00,33.66,33.67,33.55,33.58,169200.0,20.5351,20.5412,20.468,20.4863,169200.0
2010-09-10 11:00:00,33.58,33.6,33.51,33.6,128700.0,20.4863,20.4985,20.4436,20.4985,128700.0
2010-09-10 11:10:00,33.6,33.65,33.6,33.61,82400.0,20.4985,20.529,20.4985,20.5046,82400.0
2010-09-10 11:20:00,33.61,33.66,33.59,33.66,76800.0,20.5046,20.5351,20.4924,20.5351,76800.0
2010-09-10 11:30:00,33.66,33.7,33.59,33.59,100800.0,20.5351,20.5595,20.4924,20.4924,100800.0
2010-09-10 11:40:00,33.58,33.65,33.53,33.64,175500.0,20.4863,20.529,20.4558,20.5229,175500.0
2010-09-10 11:50:00,33.64,33.65,33.56,33.63,112900.0,20.5229,20.529,20.4741,20.5168,112900.0
2010-09-10 12:00:00,33.64,33.67,33.63,33.64,102800.0,20.5229,20.5412,20.5168,20.5229,102800.0
2010-09-10 12:10:00,33.64,33.79,33.63,33.73,150500.0,20.5229,20.6144,20.5168,20.5778,150500.0
2010-09-10 12:20:00,33.73,33.88,33.73,33.87,191100.0,20.5778,20.6693,20.5778,20.6632,191100.0
2010-09-10 12:30:00,33.87,33.87,33.79,33.82,134500.0,20.6632,20.6632,20.6144,20.6327,134500.0
2010-09-10 12:40:00,33.83,33.87,33.79,33.87,60600.0,20.6388,20.6632,20.6144,20.6632,60600.0
2010-09-10 12:50:00,33.87,33.87,33.79,33.79,45800.0,20.6632,20.6632,20.6144,20.6144,45800.0
2010-09-10 13:00:00,33.79,33.81,33.74,33.79,65800.0,20.6144,20.6266,20.5839,20.6144,65800.0
2010-09-10 13:10:00,33.8,33.83,33.78,33.8,54500.0,20.6205,20.6388,20.6083,20.6205,54500.0
2010-09-10 13:20:00,33.8,33.81,33.76,33.79,97800.0,20.6205,20.6266,20.5961,20.6144,97800.0
2010-09-10 13:30:00,33.8,33.88,33.78,33.87,114700.0,20.6205,20.6693,20.6083,20.6632,114700.0
2010-09-10 13:40:00,33.87,33.88,33.84,33.87,97100.0,20.6632,20.6693,20.6449,20.6632,97100.0
2010-09-10 13:50:00,33.87,33.93,33.86,33.91,79400.0,20.6632,20.6998,20.6571,20.6876,79400.0
2010-09-10 14:00:00,33.9,34.0,33.9,33.97,155300.0,20.6815,20.7425,20.6815,20.7242,155300.0
2010-09-10 14:10:00,33.97,33.97,33.9,33.92,60500.0,20.7242,20.7242,20.6815,20.6937,60500.0
2010-09-10 14:20:00,33.92,33.95,33.88,33.92,82900.0,20.6937,20.712,20.6693,20.6937,82900.0
2010-09-10 14:30:00,33.92,33.94,33.89,33.91,179000.0,20.6937,20.7059,20.6754,20.6876,179000.0
2010-09-10 14:40:00,33.91,33.94,33.87,33.88,223800.0,20.6876,20.7059,20.6632,20.6693,223800.0
2010-09-10 14:50:00,33.88,33.9,33.84,33.86,152500.0,20.6693,20.6815,20.6449,20.6571,152500.0
2010-09-10 15:00:00,33.86,33.89,33.84,33.85,166000.0,20.6571,20.6754,20.6449,20.651,166000.0
2010-09-10 15:10:00,33.86,33.92,33.86,33.89,187800.0,20.6571,20.6937,20.6571,20.6754,187800.0
2010-09-10 15:20:00,33.88,33.89,33.84,33.87,243000.0,20.6693,20.6754,20.6449,20.6632,243000.0
2010-09-10 15:30:00,33.87,33.89,33.83,33.85,248400.0,20.6632,20.6754,20.6388,20.651,248400.0
2010-09-10 15:40:00,33.85,33.87,33.81,33.83,239200.0,20.651,20.6632,20.6266,20.6388,239200.0
2010-09-10 15:50:00,33.83,33.89,33.83,33.89,415300.0,20.6388,20.6754,20.6388,20.6754,415300.0
2010-09-13 09:30:00,34.21,34.66,34.21,34.6,436100.0,20.8707,21.1452,20.8707,21.1086,436100.0
2010-09-13 09:40:00,34.61,34.86,34.58,34.77,390400.0,21.1147,21.2672,21.0964,21.2123,390400.0
2010-09-13 09:50:00,34.77,34.79,34.45,34.47,489500.0,21.2123,21.2245,21.0171,21.0293,489500.0
2010-09-13 10:00:00,34.47,34.55,34.46,34.53,312700.0,21.0293,21.0781,21.0232,21.0659,312700.0
2010-09-13 10:10:00,34.53,34.55,34.41,34.41,170500.0,21.0659,21.0781,20.9927,20.9927,170500.0
2010-09-13 10:20:00,34.41,34.52,34.4,34.43,156300.0,20.9927,21.0598,20.9866,21.0049,156300.0
2010-09-13 10:30:00,34.42,34.57,34.42,34.55,103400.0,20.9988,21.0903,20.9988,21.0781,103400.0
2010-09-13 10:40:00,34.54,34.62,34.54,34.58,204200.0,21.072,21.1208,21.072,21.0964,204200.0
2010-09-13 10:50:00,34.58,34.59,34.48,34.49,99300.0,21.0964,21.1025,21.0354,21.0415,99300.0
2010-09-13 11:00:00,34.49,34.5,34.32,34.32,217500.0,21.0415,21.0476,20.9378,20.9378,217500.0
2010-09-13 11:10:00,34.33,34.33,34.3,34.32,169000.0,20.9439,20.9439,20.9256,20.9378,169000.0
2010-09-13 11:20:00,34.33,34.37,34.3,34.37,142000.0,20.9439,20.9683,20.9256,20.9683,142000.0
2010-09-13 11:30:00,34.37,34.39,34.21,34.35,251900.0,20.9683,20.9805,20.8707,20.9561,251900.0
2010-09-13 11:40:00,34.35,34.37,34.25,34.29,129900.0,20.9561,20.9683,20.8951,20.9195,129900.0
2010-09-13 11:50:00,34.3,34.35,34.25,34.35,108000.0,20.9256,20.9561,20.8951,20.9561,108000.0
2010-09-13 12:00:00,34.35,34.44,34.34,34.37,115000.0,20.9561,21.011,20.95,20.9683,115000.0
2010-09-13 12:10:00,34.37,34.38,34.25,34.34,105700.0,20.9683,20.9744,20.8951,20.95,105700.0
2010-09-13 12:20:00,34.34,34.4,34.26,34.36,82200.0,20.95,20.9866,20.9012,20.9622,82200.0
2010-09-13 12:30:00,34.36,34.44,34.31,34.37,68500.0,20.9622,21.011,20.9317,20.9683,68500.0
2010-09-13 12:40:00,34.37,34.5,34.37,34.46,104300.0,20.9683,21.0476,20.9683,21.0232,104300.0
2010-09-13 12:50:00,34.45,34.48,34.37,34.41,60100.0,21.0171,21.0354,20.9683,20.9927,60100.0
2010-09-13 13:00:00,34.41,34.45,34.39,34.42,55700.0,20.9927,21.0171,20.9805,20.9988,55700.0
2010-09-13 13:10:00,34.42,34.42,34.31,34.33,112400.0,20.9988,20.9988,20.9317,20.9439,112400.0
2010-09-13 13:20:00,34.33,34.37,34.32,34.34,82600.0,20.9439,20.9683,20.9378,20.95,82600.0
2010-09-13 13:30:00,34.34,34.42,34.34,34.42,150300.0,20.95,20.9988,20.95,20.9988,150300.0
2010-09-13 13:40:00,34.42,34.45,34.39,34.4,82100.0,20.9988,21.0171,20.9805,20.9866,82100.0
2010-09-13 13:50:00,34.4,34.41,34.37,34.38,114200.0,20.9866,20.9927,20.9683,20.9744,114200.0
2010-09-13 14:00:00,34.37,34.4,34.35,34.39,152300.0,20.9683,20.9866,20.9561,20.9805,152300.0
2010-09-13 14:10:00,34.39,34.43,34.35,34.38,151700.0,20.9805,21.0049,20.9561,20.9744,151700.0
2010-09-13 14:20:00,34.39,34.46,34.31,34.45,181300.0,20.9805,21.0232,20.9317,21.0171,181300.0
2010-09-13 14:30:00,34.46,34.47,34.44,34.46,150800.0,21.0232,21.0293,21.011,21.0232,150800.0
2010-09-13 14:40:00,34.47,34.51,34.44,34.47,126600.0,21.0293,21.0537,21.011,21.0293,126600.0
2010-09-13 14:50:00,34.47,34.55,34.46,34.54,103400.0,21.0293,21.0781,21.0232,21.072,103400.0
2010-09-13 15:00:00,34.54,34.56,34.5,34.53,198700.0,21.072,21.0842,21.0476,21.0659,198700.0
2010-09-13 15:10:00,34.53,34.63,34.49,34.62,258800.0,21.0659,21.1269,21.0415,21.1208,258800.0
2010-09-13 15:20:00,34.61,34.73,34.59,34.73,335800.0,21.1147,21.1879,21.1025,21.1879,335800.0
2010-09-13 15:30:00,34.72,34.76,34.69,34.72,494400.0,21.1818,21.2062,21.1635,21.1818,494400.0
2010-09-13 15:40:00,34.72,34.72,34.59,34.6,403100.0,21.1818,21.1818,21.1025,21.1086,403100.0
2010-09-13 15:50:00,34.61,34.76,34.6,34.66,724700.0,21.1147,21.2062,21.1086,21.1452,724700.0
2010-09-14 09:30:00,37.25,37.49,36.75,36.84,2327300.0,22.7253,22.8717,22.4203,22.4752,2327300.0
2010-09-14 09:40:00,36.84,36.96,36.57,36.66,1318800.0,22.4752,22.5484,22.3104,22.3653,1318800.0
2010-09-14 09:50:00,36.67,37.0,36.66,36.76,1051600.0,22.3714,22.5728,22.3653,22.4264,1051600.0
2010-09-14 10:00:00,36.78,36.94,36.66,36.67,869700.0,22.4386,22.5362,22.3653,22.3714,869700.0
2010-09-14 10:10:00,36.66,36.77,36.5,36.7,862300.0,22.3653,22.4325,22.2677,22.3898,862300.0
2010-09-14 10:20:00,36.7,36.75,36.55,36.63,593900.0,22.3898,22.4203,22.2982,22.347,593900.0
2010-09-14 10:30:00,36.63,36.89,36.59,36.82,850600.0,22.347,22.5057,22.3226,22.463,850600.0
2010-09-14 10:40:00,36.81,36.83,36.66,36.7,363500.0,22.4569,22.4691,22.3653,22.3898,363500.0
2010-09-14 10:50:00,36.69,36.82,36.68,36.74,299300.0,22.3836,22.463,22.3775,22.4142,299300.0
2010-09-14 11:00:00,36.73,36.88,36.7,36.87,338300.0,22.4081,22.4996,22.3898,22.4935,338300.0
2010-09-14 11:10:00,36.87,36.95,36.82,36.91,509400.0,22.4935,22.5423,22.463,22.5179,509400.0
2010-09-14 11:20:00,36.91,37.08,36.87,37.05,477600.0,22.5179,22.6216,22.4935,22.6033,477600.0
2010-09-14 11:30:00,37.05,37.24,37.05,37.12,382000.0,22.6033,22.7192,22.6033,22.646,382000.0
2010-09-14 11:40:00,37.11,37.21,37.07,37.12,341600.0,22.6399,22.7009,22.6155,22.646,341600.0
2010-09-14 11:50:00,37.12,37.21,37.06,37.15,295600.0,22.646,22.7009,22.6094,22.6643,295600.0
2010-09-14 12:00:00,37.15,37.21,37.14,37.18,281400.0,22.6643,22.7009,22.6582,22.6826,281400.0
2010-09-14 12:10:00,37.18,37.23,37.07,37.13,276200.0,22.6826,22.7131,22.6155,22.6521,276200.0
2010-09-14 12:20:00,37.13,37.25,37.12,37.22,225000.0,22.6521,22.7253,22.646,22.707,225000.0
2010-09-14 12:30:00,37.21,37.22,37.13,37.14,232900.0,22.7009,22.707,22.6521,22.6582,232900.0
2010-09-14 12:40:00,37.14,37.19,36.94,37.02,327900.0,22.6582,22.6887,22.5362,22.585,327900.0
2010-09-14 12:50:00,37.02,37.02,36.89,36.94,300700.0,22.585,22.585,22.5057,22.5362,300700.0
2010-09-14 13:00:00,36.94,36.94,36.82,36.84,287700.0,22.5362,22.5362,22.463,22.4752,287700.0
2010-09-14 13:10:00,36.84,36.87,36.76,36.78,193800.0,22.4752,22.4935,22.4264,22.4386,193800.0
2010-09-14 13:20:00,36.78,36.82,36.63,36.79,313300.0,22.4386,22.463,22.347,22.4447,313300.0
2010-09-14 13:30:00,36.78,36.97,36.77,36.87,261200.0,22.4386,22.5545,22.4325,22.4935,261200.0
2010-09-14 13:40:00,36.86,36.9,36.77,36.8,226500.0,22.4874,22.5118,22.4325,22.4508,226500.0
2010-09-14 13:50:00,36.8,36.84,36.72,36.81,198100.0,22.4508,22.4752,22.402,22.4569,198100.0
2010-09-14 14:00:00,36.8,36.8,36.72,36.79,193500.0,22.4508,22.4508,22.402,22.4447,193500.0
2010-09-14 14:10:00,36.79,36.81,36.75,36.77,136900.0,22.4447,22.4569,22.4203,22.4325,136900.0
2010-09-14 14:20:00,36.77,36.85,36.76,36.78,146800.0,22.4325,22.4813,22.4264,22.4386,146800.0
2010-09-14 14:30:00,36.78,36.85,36.74,36.83,196700.0,22.4386,22.4813,22.4142,22.4691,196700.0
2010-09-14 14:40:00,36.83,36.85,36.67,36.77,226700.0,22.4691,22.4813,22.3714,22.4325,226700.0
2010-09-14 14:50:00,36.77,36.89,36.76,36.77,189900.0,22.4325,22.5057,22.4264,22.4325,189900.0
2010-09-14 15:00:00,36.77,36.8,36.7,36.8,309000.0,22.4325,22.4508,22.3898,22.4508,309000.0
2010-09-14 15:10:00,36.79,36.8,36.75,36.76,140300.0,22.4447,22.4508,22.4203,22.4264,140300.0
2010-09-14 15:20:00,36.77,36.8,36.76,36.78,261100.0,22.4325,22.4508,22.4264,22.4386,261100.0
2010-09-14 15:30:00,36.78,36.88,36.77,36.85,490400.0,22.4386,22.4996,22.4325,22.4813,490400.0
2010-09-14 15:40:00,36.85,36.85,36.76,36.81,806700.0,22.4813,22.4813,22.4264,22.4569,806700.0
2010-09-14 15:50:00,36.82,36.83,36.69,36.71,1220100.0,22.463,22.4691,22.3836,22.3959,1220100.0
2010-09-15 09:30:00,36.66,36.74,36.5,36.54,349300.0,22.3653,22.4142,22.2677,22.2921,349300.0
2010-09-15 09:40:00,36.55,36.55,36.21,36.44,390800.0,22.2982,22.2982,22.0908,22.2311,390800.0
2010-09-15 09:50:00,36.43,36.72,36.38,36.72,237200.0,22.225,22.402,22.1945,22.402,237200.0
2010-09-15 10:00:00,36.72,36.75,36.61,36.7,212200.0,22.402,22.4203,22.3348,22.3898,212200.0
2010-09-15 10:10:00,36.7,36.83,36.66,36.82,157400.0,22.3898,22.4691,22.3653,22.463,157400.0
2010-09-15 10:20:00,36.82,36.87,36.66,36.68,223500.0,22.463,22.4935,22.3653,22.3775,223500.0
2010-09-15 10:30:00,36.69,36.7,36.5,36.6,139100.0,22.3836,22.3898,22.2677,22.3287,139100.0
2010-09-15 10:40:00,36.6,36.74,36.58,36.68,116200.0,22.3287,22.4142,22.3165,22.3775,116200.0
2010-09-15 10:50:00,36.68,36.69,36.58,36.66,79700.0,22.3775,22.3836,22.3165,22.3653,79700.0
2010-09-15 11:00:00,36.67,36.7,36.52,36.54,100700.0,22.3714,22.3898,22.2799,22.2921,100700.0
2010-09-15 11:10:00,36.54,36.65,36.5,36.62,117300.0,22.2921,22.3592,22.2677,22.3409,117300.0
2010-09-15 11:20:00,36.61,36.71,36.59,36.62,83700.0,22.3348,22.3959,22.3226,22.3409,83700.0
2010-09-15 11:30:00,36.62,36.67,36.54,36.56,127100.0,22.3409,22.3714,22.2921,22.3043,127100.0
2010-09-15 11:40:00,36.57,36.7,36.56,36.66,113100.0,22.3104,22.3898,22.3043,22.3653,113100.0
2010-09-15 11:50:00,36.66,36.91,36.65,36.86,162600.0,22.3653,22.5179,22.3592,22.4874,162600.0
2010-09-15 12:00:00,36.85,36.88,36.83,36.88,55900.0,22.4813,22.4996,22.4691,22.4996,55900.0
2010-09-15 12:10:00,36.87,36.9,36.8,36.81,100600.0,22.4935,22.5118,22.4508,22.4569,100600.0
2010-09-15 12:20:00,36.82,36.9,36.79,36.87,86200.0,22.463,22.5118,22.4447,22.4935,86200.0
2010-09-15 12:30:00,36.87,36.87,36.73,36.73,88700.0,22.4935,22.4935,22.4081,22.4081,88700.0
2010-09-15 12:40:00,36.74,36.74,36.69,36.74,93700.0,22.4142,22.4142,22.3836,22.4142,93700.0
2010-09-15 12:50:00,36.74,36.75,36.71,36.73,58900.0,22.4142,22.4203,22.3959,22.4081,58900.0
2010-09-15 13:00:00,36.73,36.77,36.68,36.75,88900.0,22.4081,22.4325,22.3775,22.4203,88900.0
2010-09-15 13:10:00,36.74,36.83,36.68,36.82,70600.0,22.4142,22.4691,22.3775,22.463,70600.0
2010-09-15 13:20:00,36.82,36.83,36.73,36.73,62700.0,22.463,22.4691,22.4081,22.4081,62700.0
2010-09-15 13:30:00,36.72,36.72,36.66,36.66,93700.0,22.402,22.402,22.3653,22.3653,93700.0
2010-09-15 13:40:00,36.66,36.71,36.59,36.6,104900.0,22.3653,22.3959,22.3226,22.3287,104900.0
2010-09-15 13:50:00,36.6,36.69,36.59,36.68,63700.0,22.3287,22.3836,22.3226,22.3775,63700.0
2010-09-15 14:00:00,36.68,36.7,36.66,36.66,65100.0,22.3775,22.3898,22.3653,22.3653,65100.0
2010-09-15 14:10:00,36.67,36.68,36.6,36.6,47900.0,22.3714,22.3775,22.3287,22.3287,47900.0
2010-09-15 14:20:00,36.6,36.67,36.58,36.6,101600.0,22.3287,22.3714,22.3165,22.3287,101600.0
2010-09-15 14:30:00,36.61,36.61,36.51,36.56,83500.0,22.3348,22.3348,22.2738,22.3043,83500.0
2010-09-15 14:40:00,36.56,36.56,36.47,36.48,116200.0,22.3043,22.3043,22.2494,22.2555,116200.0
2010-09-15 14:50:00,36.48,36.68,36.47,36.64,136300.0,22.2555,22.3775,22.2494,22.3531,136300.0
2010-09-15 15:00:00,36.64,36.7,36.63,36.69,175500.0,22.3531,22.3898,22.347,22.3836,175500.0
2010-09-15 15:10:00,36.7,36.79,36.69,36.78,166000.0,22.3898,22.4447,22.3836,22.4386,166000.0
2010-09-15 15:20:00,36.79,36.85,36.7,36.84,184900.0,22.4447,22.4813,22.3898,22.4752,184900.0
2010-09-15 15:30:00,36.84,36.84,36.77,36.83,189300.0,22.4752,22.4752,22.4325,22.4691,189300.0
2010-09-15 15:40:00,36.83,36.83,36.69,36.79,246700.0,22.4691,22.4691,22.3836,22.4447,246700.0
2010-09-15 15:50:00,36.78,36.82,36.73,36.78,396100.0,22.4386,22.463,22.4081,22.4386,396100.0
2010-09-16 09:30:00,36.79,36.94,36.7,36.76,116300.0,22.4447,22.5362,22.3898,22.4264,116300.0
2010-09-16 09:40:00,36.77,36.77,36.42,36.45,189500.0,22.4325,22.4325,22.2189,22.2372,189500.0
2010-09-16 09:50:00,36.44,36.51,36.39,36.44,218900.0,22.2311,22.2738,22.2006,22.2311,218900.0
2010-09-16 10:00:00,36.43,36.43,36.24,36.4,459500.0,22.225,22.225,22.1091,22.2067,459500.0
2010-09-16 10:10:00,36.4,36.5,36.39,36.45,242300.0,22.2067,22.2677,22.2006,22.2372,242300.0
2010-09-16 10:20:00,36.46,36.52,36.43,36.49,200700.0,22.2433,22.2799,22.225,22.2616,200700.0
2010-09-16 10:30:00,36.48,36.62,36.44,36.57,255800.0,22.2555,22.3409,22.2311,22.3104,255800.0
2010-09-16 10:40:00,36.57,36.78,36.54,36.76,190700.0,22.3104,22.4386,22.2921,22.4264,190700.0
2010-09-16 10:50:00,36.76,36.82,36.68,36.68,157300.0,22.4264,22.463,22.3775,22.3775,157300.0
2010-09-16 11:00:00,36.69,36.8,36.68,36.71,70900.0,22.3836,22.4508,22.3775,22.3959,70900.0
2010-09-16 11:10:00,36.71,36.78,36.65,36.74,67200.0,22.3959,22.4386,22.3592,22.4142,67200.0
2010-09-16 11:20:00,36.74,36.74,36.58,36.64,67900.0,22.4142,22.4142,22.3165,22.3531,67900.0
2010-09-16 11:30:00,36.64,36.65,36.53,36.6,53100.0,22.3531,22.3592,22.286,22.3287,53100.0
2010-09-16 11:40:00,36.6,36.62,36.52,36.52,66300.0,22.3287,22.3409,22.2799,22.2799,66300.0
2010-09-16 11:50:00,36.53,36.6,36.52,36.59,87800.0,22.286,22.3287,22.2799,22.3226,87800.0
2010-09-16 12:00:00,36.58,36.67,36.58,36.64,95900.0,22.3165,22.3714,22.3165,22.3531,95900.0
2010-09-16 12:10:00,36.63,36.65,36.61,36.63,72500.0,22.347,22.3592,22.3348,22.347,72500.0
2010-09-16 12:20:00,36.64,36.69,36.61,36.67,93200.0,22.3531,22.3836,22.3348,22.3714,93200.0
2010-09-16 12:30:00,36.68,36.79,36.68,36.75,72900.0,22.3775,22.4447,22.3775,22.4203,72900.0
2010-09-16 12:40:00,36.75,36.81,36.71,36.75,67100.0,22.4203,22.4569,22.3959,22.4203,67100.0
2010-09-16 12:50:00,36.76,36.87,36.76,36.85,58900.0,22.4264,22.4935,22.4264,22.4813,58900.0
2010-09-16 13:00:00,36.85,36.85,36.77,36.79,68000.0,22.4813,22.4813,22.4325,22.4447,68000.0
2010-09-16 13:10:00,36.79,36.81,36.74,36.79,92300.0,22.4447,22.4569,22.4142,22.4447,92300.0
2010-09-16 13:20:00,36.79,36.81,36.76,36.78,50100.0,22.4447,22.4569,22.4264,22.4386,50100.0
2010-09-16 13:30:00,36.78,36.78,36.67,36.67,62200.0,22.4386,22.4386,22.3714,22.3714,62200.0
2010-09-16 13:40:00,36.67,36.81,36.67,36.8,133100.0,22.3714,22.4569,22.3714,22.4508,133100.0
2010-09-16 13:50:00,36.8,36.89,36.79,36.88,57700.0,22.4508,22.5057,22.4447,22.4996,57700.0
2010-09-16 14:00:00,36.88,36.98,36.88,36.93,139700.0,22.4996,22.5606,22.4996,22.5301,139700.0
2010-09-16 14:10:00,36.94,37.05,36.94,36.99,167600.0,22.5362,22.6033,22.5362,22.5667,167600.0
2010-09-16 14:20:00,36.99,37.07,36.97,37.06,104800.0,22.5667,22.6155,22.5545,22.6094,104800.0
2010-09-16 14:30:00,37.06,37.07,37.01,37.07,90800.0,22.6094,22.6155,22.5789,22.6155,90800.0
2010-09-16 14:40:00,37.07,37.07,36.99,36.99,85800.0,22.6155,22.6155,22.5667,22.5667,85800.0
2010-09-16 14:50:00,36.99,37.0,36.91,36.93,83200.0,22.5667,22.5728,22.5179,22.5301,83200.0
2010-09-16 15:00:00,36.92,37.0,36.88,36.99,108300.0,22.524,22.5728,22.4996,22.5667,108300.0
2010-09-16 15:10:00,36.99,37.03,36.93,37.0,123600.0,22.5667,22.5911,22.5301,22.5728,123600.0
2010-09-16 15:20:00,37.0,37.05,36.98,37.03,144800.0,22.5728,22.6033,22.5606,22.5911,144800.0
2010-09-16 15:30:00,37.02,37.09,36.98,37.01,164100.0,22.585,22.6277,22.5606,22.5789,164100.0
2010-09-16 15:40:00,37.0,37.02,36.87,36.91,366400.0,22.5728,22.585,22.4935,22.5179,366400.0
2010-09-16 15:50:00,36.91,36.95,36.9,36.93,377500.0,22.5179,22.5423,22.5118,22.5301,377500.0
2010-09-17 09:30:00,37.09,37.13,36.74,36.86,534000.0,22.6277,22.6521,22.4142,22.4874,534000.0
2010-09-17 09:40:00,36.83,36.97,36.8,36.91,111900.0,22.4691,22.5545,22.4508,22.5179,111900.0
2010-09-17 09:50:00,36.91,36.99,36.6,36.65,219500.0,22.5179,22.5667,22.3287,22.3592,219500.0
2010-09-17 10:00:00,36.65,36.79,36.59,36.76,102000.0,22.3592,22.4447,22.3226,22.4264,102000.0
2010-09-17 10:10:00,36.75,36.78,36.62,36.78,140100.0,22.4203,22.4386,22.3409,22.4386,140100.0
2010-09-17 10:20:00,36.78,36.92,36.75,36.78,119800.0,22.4386,22.524,22.4203,22.4386,119800.0
2010-09-17 10:30:00,36.78,36.82,36.7,36.81,74900.0,22.4386,22.463,22.3898,22.4569,74900.0
2010-09-17 10:40:00,36.81,36.86,36.71,36.86,60200.0,22.4569,22.4874,22.3959,22.4874,60200.0
2010-09-17 10:50:00,36.86,36.86,36.73,36.75,73700.0,22.4874,22.4874,22.4081,22.4203,73700.0
2010-09-17 11:00:00,36.76,36.93,36.73,36.93,71100.0,22.4264,22.5301,22.4081,22.5301,71100.0
2010-09-17 11:10:00,36.93,36.93,36.85,36.89,64000.0,22.5301,22.5301,22.4813,22.5057,64000.0
2010-09-17 11:20:00,36.89,36.9,36.76,36.78,65800.0,22.5057,22.5118,22.4264,22.4386,65800.0
2010-09-17 11:30:00,36.77,36.82,36.7,36.74,62400.0,22.4325,22.463,22.3898,22.4142,62400.0
2010-09-17 11:40:00,36.74,36.83,36.74,36.8,76000.0,22.4142,22.4691,22.4142,22.4508,76000.0
2010-09-17 11:50:00,36.79,36.87,36.78,36.81,56100.0,22.4447,22.4935,22.4386,22.4569,56100.0
2010-09-17 12:00:00,36.79,36.88,36.79,36.87,54600.0,22.4447,22.4996,22.4447,22.4935,54600.0
2010-09-17 12:10:00,36.87,36.91,36.83,36.89,43900.0,22.4935,22.5179,22.4691,22.5057,43900.0
2010-09-17 12:20:00,36.89,36.9,36.85,36.9,38500.0,22.5057,22.5118,22.4813,22.5118,38500.0
2010-09-17 12:30:00,36.9,36.92,36.84,36.84,69900.0,22.5118,22.524,22.4752,22.4752,69900.0
2010-09-17 12:40:00,36.83,36.85,36.78,36.83,161800.0,22.4691,22.4813,22.4386,22.4691,161800.0
2010-09-17 12:50:00,36.83,36.9,36.8,36.8,147000.0,22.4691,22.5118,22.4508,22.4508,147000.0
2010-09-17 13:00:00,36.8,36.84,36.76,36.78,150200.0,22.4508,22.4752,22.4264,22.4386,150200.0
2010-09-17 13:10:00,36.78,36.83,36.76,36.76,117600.0,22.4386,22.4691,22.4264,22.4264,117600.0
2010-09-17 13:20:00,36.77,36.91,36.77,36.88,57600.0,22.4325,22.5179,22.4325,22.4996,57600.0
2010-09-17 13:30:00,36.9,36.97,36.89,36.89,64200.0,22.5118,22.5545,22.5057,22.5057,64200.0
2010-09-17 13:40:00,36.89,36.96,36.87,36.95,53100.0,22.5057,22.5484,22.4935,22.5423,53100.0
2010-09-17 13:50:00,36.95,36.96,36.88,36.89,34800.0,22.5423,22.5484,22.4996,22.5057,34800.0
2010-09-17 14:00:00,36.9,36.92,36.88,36.88,45200.0,22.5118,22.524,22.4996,22.4996,45200.0
2010-09-17 14:10:00,36.88,36.97,36.88,36.93,75400.0,22.4996,22.5545,22.4996,22.5301,75400.0
2010-09-17 14:20:00,36.93,37.0,36.9,36.96,94000.0,22.5301,22.5728,22.5118,22.5484,94000.0
2010-09-17 14:30:00,36.97,37.07,36.94,37.06,90400.0,22.5545,22.6155,22.5362,22.6094,90400.0
2010-09-17 14:40:00,37.06,37.09,37.04,37.09,85900.0,22.6094,22.6277,22.5972,22.6277,85900.0
2010-09-17 14:50:00,37.08,37.09,37.04,37.07,105300.0,22.6216,22.6277,22.5972,22.6155,105300.0
2010-09-17 15:00:00,37.06,37.08,37.03,37.05,161000.0,22.6094,22.6216,22.5911,22.6033,161000.0
2010-09-17 15:10:00,37.05,37.18,37.04,37.18,402200.0,22.6033,22.6826,22.5972,22.6826,402200.0
2010-09-17 15:20:00,37.17,37.2,37.07,37.07,171100.0,22.6765,22.6948,22.6155,22.6155,171100.0
2010-09-17 15:30:00,37.07,37.14,37.04,37.06,162700.0,22.6155,22.6582,22.5972,22.6094,162700.0
2010-09-17 15:40:00,37.06,37.17,37.05,37.17,245500.0,22.6094,22.6765,22.6033,22.6765,245500.0
2010-09-17 15:50:00,37.17,37.18,37.12,37.15,388900.0,22.6765,22.6826,22.646,22.6643,388900.0
2010-09-20 09:30:00,37.76,37.93,37.67,37.73,558600.0,23.0364,23.1401,22.9815,23.0181,558600.0
2010-09-20 09:40:00,37.72,37.72,37.37,37.55,277900.0,23.012,23.012,22.7985,22.9083,277900.0
2010-09-20 09:50:00,37.54,37.73,37.54,37.7,235400.0,22.9022,23.0181,22.9022,22.9998,235400.0
2010-09-20 10:00:00,37.69,38.0,37.65,38.0,322300.0,22.9937,23.1828,22.9693,23.1828,322300.0
2010-09-20 10:10:00,37.99,38.0,37.92,37.99,293300.0,23.1767,23.1828,23.134,23.1767,293300.0
2010-09-20 10:20:00,37.99,38.22,37.99,38.2,298100.0,23.1767,23.3171,23.1767,23.3049,298100.0
2010-09-20 10:30:00,38.2,38.21,38.07,38.12,221000.0,23.3049,23.311,23.2256,23.2561,221000.0
2010-09-20 10:40:00,38.12,38.12,38.03,38.1,144200.0,23.2561,23.2561,23.2011,23.2439,144200.0
2010-09-20 10:50:00,38.09,38.28,38.07,38.27,248900.0,23.2378,23.3537,23.2256,23.3476,248900.0
2010-09-20 11:00:00,38.27,38.36,38.27,38.34,213500.0,23.3476,23.4025,23.3476,23.3903,213500.0
2010-09-20 11:10:00,38.34,38.38,38.32,38.38,208700.0,23.3903,23.4147,23.3781,23.4147,208700.0
2010-09-20 11:20:00,38.38,38.42,38.35,38.39,175200.0,23.4147,23.4391,23.3964,23.4208,175200.0
2010-09-20 11:30:00,38.39,38.45,38.39,38.4,165400.0,23.4208,23.4574,23.4208,23.4269,165400.0
2010-09-20 11:40:00,38.4,38.44,38.36,38.4,124600.0,23.4269,23.4513,23.4025,23.4269,124600.0
2010-09-20 11:50:00,38.38,38.39,38.24,38.25,148100.0,23.4147,23.4208,23.3293,23.3354,148100.0
2010-09-20 12:00:00,38.26,38.29,38.15,38.29,229500.0,23.3415,23.3598,23.2744,23.3598,229500.0
2010-09-20 12:10:00,38.29,38.4,38.28,38.39,172700.0,23.3598,23.4269,23.3537,23.4208,172700.0
2010-09-20 12:20:00,38.38,38.39,38.21,38.22,103400.0,23.4147,23.4208,23.311,23.3171,103400.0
2010-09-20 12:30:00,38.22,38.24,38.16,38.22,119800.0,23.3171,23.3293,23.2805,23.3171,119800.0
2010-09-20 12:40:00,38.23,38.27,38.21,38.24,73100.0,23.3232,23.3476,23.311,23.3293,73100.0
2010-09-20 12:50:00,38.24,38.3,38.23,38.26,102000.0,23.3293,23.3659,23.3232,23.3415,102000.0
2010-09-20 13:00:00,38.27,38.3,38.25,38.26,92200.0,23.3476,23.3659,23.3354,23.3415,92200.0
2010-09-20 13:10:00,38.26,38.26,38.11,38.12,119700.0,23.3415,23.3415,23.25,23.2561,119700.0
2010-09-20 13:20:00,38.13,38.17,38.11,38.15,84600.0,23.2622,23.2866,23.25,23.2744,84600.0
2010-09-20 13:30:00,38.15,38.25,38.12,38.25,101300.0,23.2744,23.3354,23.2561,23.3354,101300.0
2010-09-20 13:40:00,38.25,38.28,38.12,38.15,98700.0,23.3354,23.3537,23.2561,23.2744,98700.0
2010-09-20 13:50:00,38.15,38.15,38.12,38.13,61100.0,23.2744,23.2744,23.2561,23.2622,61100.0
2010-09-20 14:00:00,38.13,38.13,38.05,38.07,79400.0,23.2622,23.2622,23.2134,23.2256,79400.0
2010-09-20 14:10:00,38.08,38.13,38.05,38.13,80300.0,23.2317,23.2622,23.2134,23.2622,80300.0
2010-09-20 14:20:00,38.12,38.15,38.08,38.14,89400.0,23.2561,23.2744,23.2317,23.2683,89400.0
2010-09-20 14:30:00,38.14,38.21,38.13,38.2,151900.0,23.2683,23.311,23.2622,23.3049,151900.0
2010-09-20 14:40:00,38.2,38.21,38.09,38.12,199800.0,23.3049,23.311,23.2378,23.2561,199800.0
2010-09-20 14:50:00,38.11,38.2,38.11,38.18,163200.0,23.25,23.3049,23.25,23.2927,163200.0
2010-09-20 15:00:00,38.17,38.2,38.13,38.17,115700.0,23.2866,23.3049,23.2622,23.2866,115700.0
2010-09-20 15:10:00,38.17,38.22,38.16,38.21,216700.0,23.2866,23.3171,23.2805,23.311,216700.0
2010-09-20 15:20:00,38.21,38.26,38.19,38.2,175100.0,23.311,23.3415,23.2988,23.3049,175100.0
2010-09-20 15:30:00,38.2,38.31,38.17,38.3,250900.0,23.3049,23.372,23.2866,23.3659,250900.0
2010-09-20 15:40:00,38.3,38.34,38.24,38.34,370300.0,23.3659,23.3903,23.3293,23.3903,370300.0
2010-09-20 15:50:00,38.33,38.48,38.29,38.32,794100.0,23.3842,23.4757,23.3598,23.3781,794100.0
2010-09-21 09:30:00,38.44,38.44,37.94,37.94,182700.0,23.4513,23.4513,23.1462,23.1462,182700.0
2010-09-21 09:40:00,37.94,38.28,37.93,38.22,192300.0,23.1462,23.3537,23.1401,23.3171,192300.0
2010-09-21 09:50:00,38.22,38.22,37.95,38.02,210300.0,23.3171,23.3171,23.1523,23.195,210300.0
2010-09-21 10:00:00,38.03,38.13,38.02,38.07,114800.0,23.2011,23.2622,23.195,23.2256,114800.0
2010-09-21 10:10:00,38.07,38.1,37.99,38.07,123700.0,23.2256,23.2439,23.1767,23.2256,123700.0
2010-09-21 10:20:00,38.09,38.21,38.06,38.07,74100.0,23.2378,23.311,23.2195,23.2256,74100.0
2010-09-21 10:30:00,38.07,38.15,38.06,38.12,81300.0,23.2256,23.2744,23.2195,23.2561,81300.0
2010-09-21 10:40:00,38.11,38.12,37.99,38.08,115400.0,23.25,23.2561,23.1767,23.2317,115400.0
2010-09-21 10:50:00,38.08,38.1,38.0,38.06,79500.0,23.2317,23.2439,23.1828,23.2195,79500.0
2010-09-21 11:00:00,38.06,38.08,38.03,38.05,128000.0,23.2195,23.2317,23.2011,23.2134,128000.0
2010-09-21 11:10:00,38.06,38.14,38.05,38.07,59400.0,23.2195,23.2683,23.2134,23.2256,59400.0
2010-09-21 11:20:00,38.07,38.08,37.99,38.0,74400.0,23.2256,23.2317,23.1767,23.1828,74400.0
2010-09-21 11:30:00,37.99,38.01,37.89,37.89,67900.0,23.1767,23.1889,23.1157,23.1157,67900.0
2010-09-21 11:40:00,37.9,37.94,37.85,37.86,80400.0,23.1218,23.1462,23.0913,23.0974,80400.0
2010-09-21 11:50:00,37.86,38.05,37.85,38.04,51500.0,23.0974,23.2134,23.0913,23.2073,51500.0
2010-09-21 12:00:00,38.04,38.14,38.0,38.0,99200.0,23.2073,23.2683,23.1828,23.1828,99200.0
2010-09-21 12:10:00,38.0,38.1,38.0,38.09,39000.0,23.1828,23.2439,23.1828,23.2378,39000.0
2010-09-21 12:20:00,38.09,38.12,37.96,37.96,54100.0,23.2378,23.2561,23.1584,23.1584,54100.0
2010-09-21 12:30:00,37.97,38.06,37.96,38.04,89800.0,23.1645,23.2195,23.1584,23.2073,89800.0
2010-09-21 12:40:00,38.05,38.06,38.03,38.03,59300.0,23.2134,23.2195,23.2011,23.2011,59300.0
2010-09-21 12:50:00,38.03,38.04,38.01,38.01,31000.0,23.2011,23.2073,23.1889,23.1889,31000.0
2010-09-21 13:00:00,38.01,38.01,37.88,37.96,71600.0,23.1889,23.1889,23.1096,23.1584,71600.0
2010-09-21 13:10:00,37.96,37.99,37.95,37.99,39200.0,23.1584,23.1767,23.1523,23.1767,39200.0
2010-09-21 13:20:00,37.98,37.99,37.9,37.91,72900.0,23.1706,23.1767,23.1218,23.1279,72900.0
2010-09-21 13:30:00,37.91,37.91,37.84,37.86,82200.0,23.1279,23.1279,23.0852,23.0974,82200.0
2010-09-21 13:40:00,37.85,37.87,37.8,37.86,71200.0,23.0913,23.1035,23.0608,23.0974,71200.0
2010-09-21 13:50:00,37.85,37.97,37.81,37.96,56400.0,23.0913,23.1645,23.0669,23.1584,56400.0
2010-09-21 14:00:00,37.97,38.03,37.94,37.96,48700.0,23.1645,23.2011,23.1462,23.1584,48700.0
2010-09-21 14:10:00,37.96,38.33,37.87,38.29,279000.0,23.1584,23.3842,23.1035,23.3598,279000.0
2010-09-21 14:20:00,38.27,38.34,38.12,38.3,315400.0,23.3476,23.3903,23.2561,23.3659,315400.0
2010-09-21 14:30:00,38.29,38.5,38.23,38.5,180500.0,23.3598,23.4879,23.3232,23.4879,180500.0
2010-09-21 14:40:00,38.49,38.54,38.32,38.37,195000.0,23.4818,23.5123,23.3781,23.4086,195000.0
2010-09-21 14:50:00,38.37,38.38,38.2,38.27,110100.0,23.4086,23.4147,23.3049,23.3476,110100.0
2010-09-21 15:00:00,38.28,38.28,38.13,38.26,142100.0,23.3537,23.3537,23.2622,23.3415,142100.0
2010-09-21 15:10:00,38.26,38.26,38.16,38.24,141500.0,23.3415,23.3415,23.2805,23.3293,141500.0
2010-09-21 15:20:00,38.24,38.25,38.05,38.13,199800.0,23.3293,23.3354,23.2134,23.2622,199800.0
2010-09-21 15:30:00,38.14,38.15,37.91,38.07,251400.0,23.2683,23.2744,23.1279,23.2256,251400.0
2010-09-21 15:40:00,38.05,38.1,37.94,38.0,175700.0,23.2134,23.2439,23.1462,23.1828,175700.0
2010-09-21 15:50:00,38.01,38.11,38.0,38.02,352400.0,23.1889,23.25,23.1828,23.195,352400.0
2010-09-22 09:30:00,37.93,38.23,37.91,38.19,345700.0,23.1401,23.3232,23.1279,23.2988,345700.0
2010-09-22 09:40:00,38.2,38.58,38.19,38.48,257600.0,23.3049,23.5367,23.2988,23.4757,257600.0
2010-09-22 09:50:00,38.48,38.5,38.26,38.28,213000.0,23.4757,23.4879,23.3415,23.3537,213000.0
2010-09-22 10:00:00,38.29,38.29,37.97,38.07,343500.0,23.3598,23.3598,23.1645,23.2256,343500.0
2010-09-22 10:10:00,38.07,38.26,38.06,38.23,90700.0,23.2256,23.3415,23.2195,23.3232,90700.0
2010-09-22 10:20:00,38.23,38.24,38.09,38.1,62500.0,23.3232,23.3293,23.2378,23.2439,62500.0
2010-09-22 10:30:00,38.09,38.16,38.0,38.01,209200.0,23.2378,23.2805,23.1828,23.1889,209200.0
2010-09-22 10:40:00,38.02,38.09,37.98,38.06,119700.0,23.195,23.2378,23.1706,23.2195,119700.0
2010-09-22 10:50:00,38.06,38.17,38.05,38.14,108800.0,23.2195,23.2866,23.2134,23.2683,108800.0
2010-09-22 11:00:00,38.14,38.17,38.07,38.12,95300.0,23.2683,23.2866,23.2256,23.2561,95300.0
2010-09-22 11:10:00,38.12,38.2,38.1,38.19,110600.0,23.2561,23.3049,23.2439,23.2988,110600.0
2010-09-22 11:20:00,38.19,38.19,38.08,38.14,262700.0,23.2988,23.2988,23.2317,23.2683,262700.0
2010-09-22 11:30:00,38.15,38.15,38.08,38.12,139000.0,23.2744,23.2744,23.2317,23.2561,139000.0
2010-09-22 11:40:00,38.12,38.13,38.06,38.09,99300.0,23.2561,23.2622,23.2195,23.2378,99300.0
2010-09-22 11:50:00,38.09,38.18,38.06,38.18,106700.0,23.2378,23.2927,23.2195,23.2927,106700.0
2010-09-22 12:00:00,38.18,38.25,38.17,38.25,117700.0,23.2927,23.3354,23.2866,23.3354,117700.0
2010-09-22 12:10:00,38.24,38.32,38.19,38.32,142500.0,23.3293,23.3781,23.2988,23.3781,142500.0
2010-09-22 12:20:00,38.33,38.41,38.31,38.37,141600.0,23.3842,23.433,23.372,23.4086,141600.0
2010-09-22 12:30:00,38.36,38.42,38.27,38.35,104000.0,23.4025,23.4391,23.3476,23.3964,104000.0
2010-09-22 12:40:00,38.34,38.4,38.3,38.3,59500.0,23.3903,23.4269,23.3659,23.3659,59500.0
2010-09-22 12:50:00,38.3,38.32,38.21,38.21,47300.0,23.3659,23.3781,23.311,23.311,47300.0
2010-09-22 13:00:00,38.2,38.23,38.12,38.15,63900.0,23.3049,23.3232,23.2561,23.2744,63900.0
2010-09-22 13:10:00,38.14,38.17,38.09,38.15,69500.0,23.2683,23.2866,23.2378,23.2744,69500.0
2010-09-22 13:20:00,38.14,38.28,38.14,38.25,59800.0,23.2683,23.3537,23.2683,23.3354,59800.0
2010-09-22 13:30:00,38.24,38.3,38.23,38.3,59400.0,23.3293,23.3659,23.3232,23.3659,59400.0
2010-09-22 13:40:00,38.31,38.33,38.27,38.33,53800.0,23.372,23.3842,23.3476,23.3842,53800.0
2010-09-22 13:50:00,38.33,38.37,38.3,38.31,43300.0,23.3842,23.4086,23.3659,23.372,43300.0
2010-09-22 14:00:00,38.31,38.31,38.24,38.3,49700.0,23.372,23.372,23.3293,23.3659,49700.0
2010-09-22 14:10:00,38.3,38.3,38.22,38.25,45300.0,23.3659,23.3659,23.3171,23.3354,45300.0
2010-09-22 14:20:00,38.24,38.31,38.23,38.31,64000.0,23.3293,23.372,23.3232,23.372,64000.0
2010-09-22 14:30:00,38.3,38.49,38.3,38.41,126800.0,23.3659,23.4818,23.3659,23.433,126800.0
2010-09-22 14:40:00,38.41,38.48,38.35,38.35,125300.0,23.433,23.4757,23.3964,23.3964,125300.0
2010-09-22 14:50:00,38.35,38.47,38.35,38.46,79700.0,23.3964,23.4696,23.3964,23.4635,79700.0
2010-09-22 15:00:00,38.47,38.48,38.31,38.36,96500.0,23.4696,23.4757,23.372,23.4025,96500.0
2010-09-22 15:10:00,38.35,38.39,38.29,38.29,122600.0,23.3964,23.4208,23.3598,23.3598,122600.0
2010-09-22 15:20:00,38.28,38.35,38.28,38.29,109500.0,23.3537,23.3964,23.3537,23.3598,109500.0
2010-09-22 15:30:00,38.28,38.35,38.23,38.35,149500.0,23.3537,23.3964,23.3232,23.3964,149500.0
2010-09-22 15:40:00,38.34,38.35,38.24,38.26,186700.0,23.3903,23.3964,23.3293,23.3415,186700.0
2010-09-22 15:50:00,38.26,38.33,38.23,38.3,409400.0,23.3415,23.3842,23.3232,23.3659,409400.0
2010-09-23 09:30:00,37.79,38.36,37.75,38.33,180300.0,23.0547,23.4025,23.0303,23.3842,180300.0
2010-09-23 09:40:00,38.31,38.44,38.2,38.3,248200.0,23.372,23.4513,23.3049,23.3659,248200.0
2010-09-23 09:50:00,38.29,38.3,38.07,38.17,161000.0,23.3598,23.3659,23.2256,23.2866,161000.0
2010-09-23 10:00:00,38.19,38.56,38.18,38.53,253500.0,23.2988,23.5245,23.2927,23.5062,253500.0
2010-09-23 10:10:00,38.54,38.55,38.37,38.41,170400.0,23.5123,23.5184,23.4086,23.433,170400.0
2010-09-23 10:20:00,38.4,38.6,38.3,38.6,127000.0,23.4269,23.5489,23.3659,23.5489,127000.0
2010-09-23 10:30:00,38.6,38.76,38.55,38.68,181700.0,23.5489,23.6465,23.5184,23.5977,181700.0
2010-09-23 10:40:00,38.67,38.75,38.65,38.65,55000.0,23.5916,23.6404,23.5794,23.5794,55000.0
2010-09-23 10:50:00,38.66,38.74,38.51,38.52,156400.0,23.5855,23.6343,23.494,23.5001,156400.0
2010-09-23 11:00:00,38.51,38.59,38.5,38.53,96200.0,23.494,23.5428,23.4879,23.5062,96200.0
2010-09-23 11:10:00,38.52,38.6,38.5,38.59,53300.0,23.5001,23.5489,23.4879,23.5428,53300.0
2010-09-23 11:20:00,38.6,38.65,38.56,38.64,103200.0,23.5489,23.5794,23.5245,23.5733,103200.0
2010-09-23 11:30:00,38.65,38.82,38.65,38.79,185300.0,23.5794,23.6831,23.5794,23.6648,185300.0
2010-09-23 11:40:00,38.8,38.88,38.78,38.84,153100.0,23.6709,23.7197,23.6587,23.6953,153100.0
2010-09-23 11:50:00,38.84,39.0,38.81,38.97,173800.0,23.6953,23.7929,23.677,23.7746,173800.0
2010-09-23 12:00:00,38.96,38.98,38.89,38.94,106900.0,23.7685,23.7807,23.7258,23.7563,106900.0
2010-09-23 12:10:00,38.94,38.98,38.88,38.91,134600.0,23.7563,23.7807,23.7197,23.738,134600.0
2010-09-23 12:20:00,38.91,38.92,38.82,38.84,99400.0,23.738,23.7441,23.6831,23.6953,99400.0
2010-09-23 12:30:00,38.85,38.9,38.82,38.83,71900.0,23.7014,23.7319,23.6831,23.6892,71900.0
2010-09-23 12:40:00,38.83,38.9,38.83,38.89,81000.0,23.6892,23.7319,23.6892,23.7258,81000.0
2010-09-23 12:50:00,38.9,39.0,38.9,38.99,129200.0,23.7319,23.7929,23.7319,23.7868,129200.0
2010-09-23 13:00:00,38.99,39.17,38.99,39.15,304400.0,23.7868,23.8966,23.7868,23.8844,304400.0
2010-09-23 13:10:00,39.15,39.19,39.12,39.12,143100.0,23.8844,23.9088,23.8661,23.8661,143100.0
2010-09-23 13:20:00,39.12,39.18,39.12,39.16,92300.0,23.8661,23.9027,23.8661,23.8905,92300.0
2010-09-23 13:30:00,39.16,39.25,39.14,39.19,225500.0,23.8905,23.9454,23.8783,23.9088,225500.0
2010-09-23 13:40:00,39.19,39.25,39.04,39.08,198100.0,23.9088,23.9454,23.8173,23.8417,198100.0
2010-09-23 13:50:00,39.09,39.11,39.04,39.04,134200.0,23.8478,23.86,23.8173,23.8173,134200.0
2010-09-23 14:00:00,39.04,39.13,39.02,39.08,109000.0,23.8173,23.8722,23.8051,23.8417,109000.0
2010-09-23 14:10:00,39.09,39.09,39.05,39.07,99900.0,23.8478,23.8478,23.8234,23.8356,99900.0
2010-09-23 14:20:00,39.07,39.11,39.04,39.05,87000.0,23.8356,23.86,23.8173,23.8234,87000.0
2010-09-23 14:30:00,39.05,39.1,39.01,39.03,140700.0,23.8234,23.8539,23.799,23.8112,140700.0
2010-09-23 14:40:00,39.03,39.04,38.97,39.0,168700.0,23.8112,23.8173,23.7746,23.7929,168700.0
2010-09-23 14:50:00,39.0,39.0,38.85,38.87,158800.0,23.7929,23.7929,23.7014,23.7136,158800.0
2010-09-23 15:00:00,38.87,38.87,38.79,38.82,171700.0,23.7136,23.7136,23.6648,23.6831,171700.0
2010-09-23 15:10:00,38.81,38.82,38.68,38.72,201300.0,23.677,23.6831,23.5977,23.6221,201300.0
2010-09-23 15:20:00,38.72,38.77,38.61,38.63,264600.0,23.6221,23.6526,23.555,23.5672,264600.0
2010-09-23 15:30:00,38.63,38.65,38.5,38.54,343700.0,23.5672,23.5794,23.4879,23.5123,343700.0
2010-09-23 15:40:00,38.55,38.68,38.52,38.64,323800.0,23.5184,23.5977,23.5001,23.5733,323800.0
2010-09-23 15:50:00,38.65,38.7,38.63,38.65,367400.0,23.5794,23.6099,23.5672,23.5794,367400.0
2010-09-24 09:30:00,39.19,39.4,39.19,39.31,156600.0,23.9088,24.037,23.9088,23.982,156600.0
2010-09-24 09:40:00,39.32,39.49,39.31,39.45,173100.0,23.9881,24.0919,23.982,24.0675,173100.0
2010-09-24 09:50:00,39.45,39.49,39.36,39.43,207900.0,24.0675,24.0919,24.0125,24.0553,207900.0
2010-09-24 10:00:00,39.42,39.6,39.34,39.56,290500.0,24.0492,24.159,24.0003,24.1346,290500.0
2010-09-24 10:10:00,39.56,39.58,39.4,39.42,195200.0,24.1346,24.1468,24.037,24.0492,195200.0
2010-09-24 10:20:00,39.44,39.5,39.3,39.49,216800.0,24.0614,24.098,23.9759,24.0919,216800.0
2010-09-24 10:30:00,39.48,39.51,39.4,39.49,112700.0,24.0858,24.1041,24.037,24.0919,112700.0
2010-09-24 10:40:00,39.5,39.7,39.5,39.67,209400.0,24.098,24.22,24.098,24.2017,209400.0
2010-09-24 10:50:00,39.67,39.74,39.6,39.73,104800.0,24.2017,24.2444,24.159,24.2383,104800.0
2010-09-24 11:00:00,39.73,39.84,39.68,39.83,120700.0,24.2383,24.3054,24.2078,24.2993,120700.0
2010-09-24 11:10:00,39.84,39.88,39.75,39.86,163300.0,24.3054,24.3298,24.2505,24.3176,163300.0
2010-09-24 11:20:00,39.86,39.88,39.75,39.77,89700.0,24.3176,24.3298,24.2505,24.2627,89700.0
2010-09-24 11:30:00,39.77,39.8,39.69,39.74,78300.0,24.2627,24.281,24.2139,24.2444,78300.0
2010-09-24 11:40:00,39.72,39.72,39.63,39.67,68300.0,24.2322,24.2322,24.1773,24.2017,68300.0
2010-09-24 11:50:00,39.66,39.73,39.64,39.7,121700.0,24.1956,24.2383,24.1834,24.22,121700.0
2010-09-24 12:00:00,39.69,39.73,39.6,39.6,75000.0,24.2139,24.2383,24.159,24.159,75000.0
2010-09-24 12:10:00,39.61,39.65,39.58,39.59,49700.0,24.1651,24.1895,24.1468,24.1529,49700.0
2010-09-24 12:20:00,39.59,39.64,39.56,39.64,43100.0,24.1529,24.1834,24.1346,24.1834,43100.0
2010-09-24 12:30:00,39.64,39.66,39.56,39.62,90700.0,24.1834,24.1956,24.1346,24.1712,90700.0
2010-09-24 12:40:00,39.62,39.7,39.58,39.69,119300.0,24.1712,24.22,24.1468,24.2139,119300.0
2010-09-24 12:50:00,39.7,39.76,39.69,39.73,138700.0,24.22,24.2566,24.2139,24.2383,138700.0
2010-09-24 13:00:00,39.72,39.75,39.65,39.65,57400.0,24.2322,24.2505,24.1895,24.1895,57400.0
2010-09-24 13:10:00,39.65,39.71,39.65,39.67,48100.0,24.1895,24.2261,24.1895,24.2017,48100.0
2010-09-24 13:20:00,39.67,39.74,39.63,39.73,54200.0,24.2017,24.2444,24.1773,24.2383,54200.0
2010-09-24 13:30:00,39.73,39.78,39.68,39.77,96900.0,24.2383,24.2688,24.2078,24.2627,96900.0
2010-09-24 13:40:00,39.76,39.76,39.65,39.7,58000.0,24.2566,24.2566,24.1895,24.22,58000.0
2010-09-24 13:50:00,39.7,39.73,39.67,39.67,36900.0,24.22,24.2383,24.2017,24.2017,36900.0
2010-09-24 14:00:00,39.68,39.73,39.67,39.68,50900.0,24.2078,24.2383,24.2017,24.2078,50900.0
2010-09-24 14:10:00,39.67,39.7,39.62,39.63,74700.0,24.2017,24.22,24.1712,24.1773,74700.0
2010-09-24 14:20:00,39.63,39.64,39.58,39.6,64500.0,24.1773,24.1834,24.1468,24.159,64500.0
2010-09-24 14:30:00,39.6,39.65,39.59,39.64,92400.0,24.159,24.1895,24.1529,24.1834,92400.0
2010-09-24 14:40:00,39.64,39.65,39.56,39.56,102700.0,24.1834,24.1895,24.1346,24.1346,102700.0
2010-09-24 14:50:00,39.56,39.57,39.49,39.5,156300.0,24.1346,24.1407,24.0919,24.098,156300.0
2010-09-24 15:00:00,39.51,39.52,39.46,39.48,89100.0,24.1041,24.1102,24.0736,24.0858,89100.0
2010-09-24 15:10:00,39.49,39.55,39.48,39.54,124400.0,24.0919,24.1285,24.0858,24.1224,124400.0
2010-09-24 15:20:00,39.54,39.57,39.47,39.49,109500.0,24.1224,24.1407,24.0797,24.0919,109500.0
2010-09-24 15:30:00,39.49,39.64,39.47,39.64,142100.0,24.0919,24.1834,24.0797,24.1834,142100.0
2010-09-24 15:40:00,39.64,39.66,39.58,39.61,157300.0,24.1834,24.1956,24.1468,24.1651,157300.0
2010-09-24 15:50:00,39.62,39.67,39.55,39.59,367800.0,24.1712,24.2017,24.1285,24.1529,367800.0
2010-09-27 09:30:00,40.41,40.47,39.75,39.78,901400.0,24.6531,24.6897,24.2505,24.2688,901400.0
2010-09-27 09:40:00,39.78,39.99,39.69,39.92,326300.0,24.2688,24.3969,24.2139,24.3542,326300.0
2010-09-27 09:50:00,39.91,39.98,39.82,39.89,242700.0,24.3481,24.3908,24.2932,24.3359,242700.0
2010-09-27 10:00:00,39.9,39.91,39.71,39.84,202500.0,24.342,24.3481,24.2261,24.3054,202500.0
2010-09-27 10:10:00,39.84,39.84,39.61,39.61,228800.0,24.3054,24.3054,24.1651,24.1651,228800.0
2010-09-27 10:20:00,39.61,39.73,39.6,39.7,169300.0,24.1651,24.2383,24.159,24.22,169300.0
2010-09-27 10:30:00,39.69,39.77,39.64,39.75,118600.0,24.2139,24.2627,24.1834,24.2505,118600.0
2010-09-27 10:40:00,39.76,39.85,39.74,39.78,141700.0,24.2566,24.3115,24.2444,24.2688,141700.0
2010-09-27 10:50:00,39.79,39.85,39.75,39.84,85700.0,24.2749,24.3115,24.2505,24.3054,85700.0
2010-09-27 11:00:00,39.83,39.83,39.68,39.71,153900.0,24.2993,24.2993,24.2078,24.2261,153900.0
2010-09-27 11:10:00,39.72,39.79,39.61,39.69,110200.0,24.2322,24.2749,24.1651,24.2139,110200.0
2010-09-27 11:20:00,39.69,39.78,39.65,39.72,115400.0,24.2139,24.2688,24.1895,24.2322,115400.0
2010-09-27 11:30:00,39.72,39.8,39.7,39.74,58400.0,24.2322,24.281,24.22,24.2444,58400.0
2010-09-27 11:40:00,39.74,39.78,39.72,39.77,68300.0,24.2444,24.2688,24.2322,24.2627,68300.0
2010-09-27 11:50:00,39.77,39.8,39.74,39.75,55700.0,24.2627,24.281,24.2444,24.2505,55700.0
2010-09-27 12:00:00,39.75,39.8,39.73,39.75,73900.0,24.2505,24.281,24.2383,24.2505,73900.0
2010-09-27 12:10:00,39.75,39.77,39.66,39.71,70500.0,24.2505,24.2627,24.1956,24.2261,70500.0
2010-09-27 12:20:00,39.72,39.72,39.59,39.64,128900.0,24.2322,24.2322,24.1529,24.1834,128900.0
2010-09-27 12:30:00,39.63,39.68,39.6,39.67,84800.0,24.1773,24.2078,24.159,24.2017,84800.0
2010-09-27 12:40:00,39.66,39.68,39.6,39.62,58000.0,24.1956,24.2078,24.159,24.1712,58000.0
2010-09-27 12:50:00,39.61,39.62,39.53,39.53,48700.0,24.1651,24.1712,24.1163,24.1163,48700.0
2010-09-27 13:00:00,39.53,39.62,39.47,39.59,68500.0,24.1163,24.1712,24.0797,24.1529,68500.0
2010-09-27 13:10:00,39.57,39.59,39.5,39.51,67600.0,24.1407,24.1529,24.098,24.1041,67600.0
2010-09-27 13:20:00,39.51,39.57,39.5,39.53,61400.0,24.1041,24.1407,24.098,24.1163,61400.0
2010-09-27 13:30:00,39.54,39.6,39.51,39.57,47300.0,24.1224,24.159,24.1041,24.1407,47300.0
2010-09-27 13:40:00,39.57,39.71,39.57,39.67,90600.0,24.1407,24.2261,24.1407,24.2017,90600.0
2010-09-27 13:50:00,39.68,39.79,39.67,39.78,79000.0,24.2078,24.2749,24.2017,24.2688,79000.0
2010-09-27 14:00:00,39.78,39.81,39.76,39.79,36600.0,24.2688,24.2871,24.2566,24.2749,36600.0
2010-09-27 14:10:00,39.79,39.82,39.76,39.8,65200.0,24.2749,24.2932,24.2566,24.281,65200.0
2010-09-27 14:20:00,39.8,39.82,39.77,39.81,53700.0,24.281,24.2932,24.2627,24.2871,53700.0
2010-09-27 14:30:00,39.82,39.85,39.75,39.82,123200.0,24.2932,24.3115,24.2505,24.2932,123200.0
2010-09-27 14:40:00,39.83,39.86,39.79,39.85,90600.0,24.2993,24.3176,24.2749,24.3115,90600.0
2010-09-27 14:50:00,39.84,39.88,39.78,39.78,96500.0,24.3054,24.3298,24.2688,24.2688,96500.0
2010-09-27 15:00:00,39.78,39.78,39.73,39.73,83900.0,24.2688,24.2688,24.2383,24.2383,83900.0
2010-09-27 15:10:00,39.73,39.74,39.67,39.7,82400.0,24.2383,24.2444,24.2017,24.22,82400.0
2010-09-27 15:20:00,39.69,39.73,39.66,39.67,83000.0,24.2139,24.2383,24.1956,24.2017,83000.0
2010-09-27 15:30:00,39.68,39.68,39.59,39.59,147800.0,24.2078,24.2078,24.1529,24.1529,147800.0
2010-09-27 15:40:00,39.59,39.6,39.51,39.55,213200.0,24.1529,24.159,24.1041,24.1285,213200.0
2010-09-27 15:50:00,39.55,39.57,39.4,39.47,519600.0,24.1285,24.1407,24.037,24.0797,519600.0
2010-09-28 09:30:00,39.72,39.72,39.12,39.12,202200.0,24.2322,24.2322,23.8661,23.8661,202200.0
2010-09-28 09:40:00,39.11,39.21,39.0,39.17,152100.0,23.86,23.921,23.7929,23.8966,152100.0
2010-09-28 09:50:00,39.16,39.32,39.16,39.2,100000.0,23.8905,23.9881,23.8905,23.9149,100000.0
2010-09-28 10:00:00,39.19,39.34,38.84,39.05,344300.0,23.9088,24.0003,23.6953,23.8234,344300.0
2010-09-28 10:10:00,39.05,39.59,38.9,39.3,257700.0,23.8234,24.1529,23.7319,23.9759,257700.0
2010-09-28 10:20:00,39.31,39.63,39.29,39.48,188300.0,23.982,24.1773,23.9698,24.0858,188300.0
2010-09-28 10:30:00,39.47,39.57,39.41,39.48,185700.0,24.0797,24.1407,24.0431,24.0858,185700.0
2010-09-28 10:40:00,39.49,39.65,39.44,39.5,108700.0,24.0919,24.1895,24.0614,24.098,108700.0
2010-09-28 10:50:00,39.5,39.55,39.4,39.5,120100.0,24.098,24.1285,24.037,24.098,120100.0
2010-09-28 11:00:00,39.51,39.67,39.5,39.61,132100.0,24.1041,24.2017,24.098,24.1651,132100.0
2010-09-28 11:10:00,39.6,39.7,39.59,39.69,44800.0,24.159,24.22,24.1529,24.2139,44800.0
2010-09-28 11:20:00,39.7,39.84,39.64,39.77,116200.0,24.22,24.3054,24.1834,24.2627,116200.0
2010-09-28 11:30:00,39.76,39.85,39.76,39.81,72500.0,24.2566,24.3115,24.2566,24.2871,72500.0
2010-09-28 11:40:00,39.81,39.85,39.77,39.83,66200.0,24.2871,24.3115,24.2627,24.2993,66200.0
2010-09-28 11:50:00,39.83,39.84,39.7,39.78,74900.0,24.2993,24.3054,24.22,24.2688,74900.0
2010-09-28 12:00:00,39.78,39.78,39.66,39.76,52600.0,24.2688,24.2688,24.1956,24.2566,52600.0
2010-09-28 12:10:00,39.76,39.86,39.73,39.81,43500.0,24.2566,24.3176,24.2383,24.2871,43500.0
2010-09-28 12:20:00,39.81,39.9,39.79,39.81,61800.0,24.2871,24.342,24.2749,24.2871,61800.0
2010-09-28 12:30:00,39.83,39.86,39.77,39.84,65300.0,24.2993,24.3176,24.2627,24.3054,65300.0
2010-09-28 12:40:00,39.85,39.88,39.81,39.81,31600.0,24.3115,24.3298,24.2871,24.2871,31600.0
2010-09-28 12:50:00,39.82,39.92,39.82,39.91,62600.0,24.2932,24.3542,24.2932,24.3481,62600.0
2010-09-28 13:00:00,39.91,40.02,39.86,39.92,211200.0,24.3481,24.4152,24.3176,24.3542,211200.0
2010-09-28 13:10:00,39.91,40.05,39.88,40.04,137600.0,24.3481,24.4335,24.3298,24.4274,137600.0
2010-09-28 13:20:00,40.04,40.1,40.02,40.08,102100.0,24.4274,24.464,24.4152,24.4518,102100.0
2010-09-28 13:30:00,40.08,40.22,40.07,40.18,275900.0,24.4518,24.5372,24.4457,24.5128,275900.0
2010-09-28 13:40:00,40.18,40.19,40.04,40.13,162200.0,24.5128,24.5189,24.4274,24.4823,162200.0
2010-09-28 13:50:00,40.14,40.26,40.14,40.25,101500.0,24.4884,24.5616,24.4884,24.5555,101500.0
2010-09-28 14:00:00,40.25,40.26,40.12,40.13,62500.0,24.5555,24.5616,24.4762,24.4823,62500.0
2010-09-28 14:10:00,40.14,40.22,40.1,40.13,82000.0,24.4884,24.5372,24.464,24.4823,82000.0
2010-09-28 14:20:00,40.13,40.15,39.99,39.99,64000.0,24.4823,24.4945,24.3969,24.3969,64000.0
2010-09-28 14:30:00,39.99,40.07,39.95,40.02,117600.0,24.3969,24.4457,24.3725,24.4152,117600.0
2010-09-28 14:40:00,40.01,40.04,39.8,39.83,97600.0,24.4091,24.4274,24.281,24.2993,97600.0
2010-09-28 14:50:00,39.83,39.93,39.78,39.88,160500.0,24.2993,24.3603,24.2688,24.3298,160500.0
2010-09-28 15:00:00,39.87,39.93,39.79,39.93,85400.0,24.3237,24.3603,24.2749,24.3603,85400.0
2010-09-28 15:10:00,39.93,40.03,39.89,40.0,126700.0,24.3603,24.4213,24.3359,24.403,126700.0
2010-09-28 15:20:00,39.99,40.0,39.91,39.91,78800.0,24.3969,24.403,24.3481,24.3481,78800.0
2010-09-28 15:30:00,39.92,40.11,39.9,40.09,219900.0,24.3542,24.4701,24.342,24.4579,219900.0
2010-09-28 15:40:00,40.1,40.14,40.05,40.12,260600.0,24.464,24.4884,24.4335,24.4762,260600.0
2010-09-28 15:50:00,40.13,40.25,40.12,40.15,522700.0,24.4823,24.5555,24.4762,24.4945,522700.0
2010-09-29 09:30:00,40.12,40.25,39.8,40.15,115200.0,24.4762,24.5555,24.281,24.4945,115200.0
2010-09-29 09:40:00,40.14,40.41,40.1,40.28,146600.0,24.4884,24.6531,24.464,24.5738,146600.0
2010-09-29 09:50:00,40.28,40.39,40.26,40.38,160300.0,24.5738,24.6409,24.5616,24.6348,160300.0
2010-09-29 10:00:00,40.37,40.47,40.31,40.47,231800.0,24.6287,24.6897,24.5921,24.6897,231800.0
2010-09-29 10:10:00,40.47,40.5,40.28,40.3,194500.0,24.6897,24.708,24.5738,24.586,194500.0
2010-09-29 10:20:00,40.31,40.31,40.14,40.3,177600.0,24.5921,24.5921,24.4884,24.586,177600.0
2010-09-29 10:30:00,40.3,40.54,40.29,40.52,168200.0,24.586,24.7324,24.5799,24.7202,168200.0
2010-09-29 10:40:00,40.53,40.65,40.46,40.6,234700.0,24.7263,24.7995,24.6836,24.769,234700.0
2010-09-29 10:50:00,40.59,40.6,40.41,40.5,196000.0,24.7629,24.769,24.6531,24.708,196000.0
2010-09-29 11:00:00,40.51,40.64,40.5,40.54,126300.0,24.7141,24.7934,24.708,24.7324,126300.0
2010-09-29 11:10:00,40.53,40.65,40.46,40.5,182700.0,24.7263,24.7995,24.6836,24.708,182700.0
2010-09-29 11:20:00,40.49,40.54,40.46,40.52,132700.0,24.7019,24.7324,24.6836,24.7202,132700.0
2010-09-29 11:30:00,40.53,40.54,40.45,40.45,149100.0,24.7263,24.7324,24.6775,24.6775,149100.0
2010-09-29 11:40:00,40.45,40.49,40.36,40.45,104400.0,24.6775,24.7019,24.6226,24.6775,104400.0
2010-09-29 11:50:00,40.46,40.5,40.45,40.45,90100.0,24.6836,24.708,24.6775,24.6775,90100.0
2010-09-29 12:00:00,40.46,40.5,40.43,40.48,121100.0,24.6836,24.708,24.6653,24.6958,121100.0
2010-09-29 12:10:00,40.47,40.56,40.46,40.55,137300.0,24.6897,24.7446,24.6836,24.7385,137300.0
2010-09-29 12:20:00,40.56,40.62,40.45,40.47,250000.0,24.7446,24.7812,24.6775,24.6897,250000.0
2010-09-29 12:30:00,40.47,40.55,40.4,40.55,154200.0,24.6897,24.7385,24.647,24.7385,154200.0
2010-09-29 12:40:00,40.54,40.59,40.51,40.56,65700.0,24.7324,24.7629,24.7141,24.7446,65700.0
2010-09-29 12:50:00,40.56,40.59,40.44,40.45,44800.0,24.7446,24.7629,24.6714,24.6775,44800.0
2010-09-29 13:00:00,40.44,40.46,40.31,40.31,67600.0,24.6714,24.6836,24.5921,24.5921,67600.0
2010-09-29 13:10:00,40.31,40.33,40.25,40.3,83100.0,24.5921,24.6043,24.5555,24.586,83100.0
2010-09-29 13:20:00,40.3,40.31,40.26,40.26,56600.0,24.586,24.5921,24.5616,24.5616,56600.0
2010-09-29 13:30:00,40.26,40.27,40.15,40.18,105100.0,24.5616,24.5677,24.4945,24.5128,105100.0
2010-09-29 13:40:00,40.17,40.23,40.11,40.22,91300.0,24.5067,24.5433,24.4701,24.5372,91300.0
2010-09-29 13:50:00,40.22,40.37,40.22,40.31,64600.0,24.5372,24.6287,24.5372,24.5921,64600.0
2010-09-29 14:00:00,40.31,40.4,40.31,40.35,60600.0,24.5921,24.647,24.5921,24.6165,60600.0
2010-09-29 14:10:00,40.36,40.51,40.36,40.49,80400.0,24.6226,24.7141,24.6226,24.7019,80400.0
2010-09-29 14:20:00,40.49,40.5,40.44,40.45,70400.0,24.7019,24.708,24.6714,24.6775,70400.0
2010-09-29 14:30:00,40.46,40.47,40.42,40.47,58800.0,24.6836,24.6897,24.6592,24.6897,58800.0
2010-09-29 14:40:00,40.47,40.57,40.47,40.5,104400.0,24.6897,24.7507,24.6897,24.708,104400.0
2010-09-29 14:50:00,40.49,40.54,40.47,40.52,86600.0,24.7019,24.7324,24.6897,24.7202,86600.0
2010-09-29 15:00:00,40.52,40.53,40.29,40.34,200500.0,24.7202,24.7263,24.5799,24.6104,200500.0
2010-09-29 15:10:00,40.33,40.34,40.13,40.23,166500.0,24.6043,24.6104,24.4823,24.5433,166500.0
2010-09-29 15:20:00,40.22,40.38,40.22,40.33,102800.0,24.5372,24.6348,24.5372,24.6043,102800.0
2010-09-29 15:30:00,40.32,40.36,40.21,40.32,154900.0,24.5982,24.6226,24.5311,24.5982,154900.0
2010-09-29 15:40:00,40.32,40.37,40.22,40.36,234400.0,24.5982,24.6287,24.5372,24.6226,234400.0
2010-09-29 15:50:00,40.36,40.37,40.31,40.35,306500.0,24.6226,24.6287,24.5921,24.6165,306500.0
2010-09-30 09:30:00,40.87,41.1,40.75,40.82,400500.0,24.9338,25.0741,24.8606,24.9033,400500.0
2010-09-30 09:40:00,40.81,41.14,40.56,41.0,453800.0,24.8972,25.0985,24.7446,25.0131,453800.0
2010-09-30 09:50:00,41.0,41.09,40.9,41.02,418900.0,25.0131,25.068,24.9521,25.0253,418900.0
2010-09-30 10:00:00,41.02,41.08,40.9,40.99,300000.0,25.0253,25.0619,24.9521,25.007,300000.0
2010-09-30 10:10:00,40.98,41.05,40.87,40.95,213600.0,25.0009,25.0436,24.9338,24.9826,213600.0
2010-09-30 10:20:00,40.94,41.0,40.85,40.93,241300.0,24.9765,25.0131,24.9216,24.9704,241300.0
2010-09-30 10:30:00,40.92,41.21,40.92,41.06,176300.0,24.9643,25.1412,24.9643,25.0497,176300.0
2010-09-30 10:40:00,41.05,41.13,40.92,40.98,152200.0,25.0436,25.0924,24.9643,25.0009,152200.0
2010-09-30 10:50:00,40.98,41.09,40.78,40.85,234300.0,25.0009,25.068,24.8789,24.9216,234300.0
2010-09-30 11:00:00,40.85,41.09,40.83,40.89,254600.0,24.9216,25.068,24.9094,24.946,254600.0
2010-09-30 11:10:00,40.9,40.98,40.84,40.93,241100.0,24.9521,25.0009,24.9155,24.9704,241100.0
2010-09-30 11:20:00,40.94,40.94,40.61,40.74,333000.0,24.9765,24.9765,24.7751,24.8545,333000.0
2010-09-30 11:30:00,40.74,40.78,40.61,40.69,163100.0,24.8545,24.8789,24.7751,24.8239,163100.0
2010-09-30 11:40:00,40.68,40.79,40.64,40.79,120600.0,24.8178,24.885,24.7934,24.885,120600.0
2010-09-30 11:50:00,40.78,40.82,40.72,40.76,146900.0,24.8789,24.9033,24.8423,24.8667,146900.0
2010-09-30 12:00:00,40.76,40.76,40.53,40.65,102800.0,24.8667,24.8667,24.7263,24.7995,102800.0
2010-09-30 12:10:00,40.66,40.66,40.52,40.64,98300.0,24.8056,24.8056,24.7202,24.7934,98300.0
2010-09-30 12:20:00,40.65,40.74,40.6,40.63,195500.0,24.7995,24.8545,24.769,24.7873,195500.0
2010-09-30 12:30:00,40.62,40.85,40.6,40.66,338100.0,24.7812,24.9216,24.769,24.8056,338100.0
2010-09-30 12:40:00,40.67,40.83,40.67,40.81,145000.0,24.8117,24.9094,24.8117,24.8972,145000.0
2010-09-30 12:50:00,40.81,40.96,40.81,40.93,277700.0,24.8972,24.9887,24.8972,24.9704,277700.0
2010-09-30 13:00:00,40.93,41.02,40.9,41.01,120700.0,24.9704,25.0253,24.9521,25.0192,120700.0
2010-09-30 13:10:00,41.01,41.13,41.0,41.11,100400.0,25.0192,25.0924,25.0131,25.0802,100400.0
2010-09-30 13:20:00,41.11,41.14,41.01,41.13,69600.0,25.0802,25.0985,25.0192,25.0924,69600.0
2010-09-30 13:30:00,41.11,41.11,40.99,41.0,89500.0,25.0802,25.0802,25.007,25.0131,89500.0
2010-09-30 13:40:00,41.0,41.07,40.99,41.0,65200.0,25.0131,25.0558,25.007,25.0131,65200.0
2010-09-30 13:50:00,41.0,41.05,40.94,41.0,79000.0,25.0131,25.0436,24.9765,25.0131,79000.0
2010-09-30 14:00:00,41.01,41.06,40.99,40.99,88900.0,25.0192,25.0497,25.007,25.007,88900.0
2010-09-30 14:10:00,41.0,41.0,40.91,40.98,216000.0,25.0131,25.0131,24.9582,25.0009,216000.0
2010-09-30 14:20:00,40.97,41.05,40.97,41.03,140000.0,24.9948,25.0436,24.9948,25.0314,140000.0
2010-09-30 14:30:00,41.04,41.13,41.01,41.02,113600.0,25.0375,25.0924,25.0192,25.0253,113600.0
2010-09-30 14:40:00,41.01,41.1,41.0,41.1,113200.0,25.0192,25.0741,25.0131,25.0741,113200.0
2010-09-30 14:50:00,41.1,41.12,41.01,41.01,102900.0,25.0741,25.0863,25.0192,25.0192,102900.0
2010-09-30 15:00:00,41.01,41.04,40.98,41.02,135900.0,25.0192,25.0375,25.0009,25.0253,135900.0
2010-09-30 15:10:00,41.02,41.04,40.95,41.0,252700.0,25.0253,25.0375,24.9826,25.0131,252700.0
2010-09-30 15:20:00,41.0,41.08,40.98,41.06,188800.0,25.0131,25.0619,25.0009,25.0497,188800.0
2010-09-30 15:30:00,41.07,41.09,40.9,40.91,176100.0,25.0558,25.068,24.9521,24.9582,176100.0
2010-09-30 15:40:00,40.9,40.95,40.85,40.89,282600.0,24.9521,24.9826,24.9216,24.946,282600.0
2010-09-30 15:50:00,40.88,40.95,40.82,40.85,350600.0,24.9399,24.9826,24.9033,24.9216,350600.0
2010-10-01 09:30:00,41.07,41.24,40.84,40.85,198300.0,25.148,25.2521,25.0072,25.0133,198300.0
2010-10-01 09:40:00,40.85,40.87,40.41,40.43,305700.0,25.0133,25.0255,24.7439,24.7561,305700.0
2010-10-01 09:50:00,40.43,40.46,40.15,40.32,449800.0,24.7561,24.7745,24.5847,24.6887,449800.0
2010-10-01 10:00:00,40.32,40.49,40.28,40.29,313400.0,24.6887,24.7928,24.6643,24.6704,313400.0
2010-10-01 10:10:00,40.29,40.44,40.29,40.31,167900.0,24.6704,24.7622,24.6704,24.6826,167900.0
2010-10-01 10:20:00,40.3,40.33,39.9,40.05,390400.0,24.6765,24.6949,24.4316,24.5234,390400.0
2010-10-01 10:30:00,40.05,40.08,39.85,39.88,203000.0,24.5234,24.5418,24.401,24.4193,203000.0
2010-10-01 10:40:00,39.89,40.0,39.77,39.9,238900.0,24.4254,24.4928,24.352,24.4316,238900.0
2010-10-01 10:50:00,39.9,40.08,39.89,39.99,280800.0,24.4316,24.5418,24.4254,24.4867,280800.0
2010-10-01 11:00:00,40.0,40.19,39.96,40.15,178800.0,24.4928,24.6091,24.4683,24.5847,178800.0
2010-10-01 11:10:00,40.15,40.29,40.0,40.27,267300.0,24.5847,24.6704,24.4928,24.6581,267300.0
2010-10-01 11:20:00,40.27,40.35,40.23,40.25,301500.0,24.6581,24.7071,24.6336,24.6459,301500.0
2010-10-01 11:30:00,40.25,40.53,40.24,40.48,284100.0,24.6459,24.8173,24.6398,24.7867,284100.0
2010-10-01 11:40:00,40.48,40.56,40.45,40.52,115800.0,24.7867,24.8357,24.7683,24.8112,115800.0
2010-10-01 11:50:00,40.53,40.54,40.46,40.49,61700.0,24.8173,24.8235,24.7745,24.7928,61700.0
2010-10-01 12:00:00,40.5,40.5,40.44,40.47,56700.0,24.799,24.799,24.7622,24.7806,56700.0
2010-10-01 12:10:00,40.46,40.51,40.41,40.46,92900.0,24.7745,24.8051,24.7439,24.7745,92900.0
2010-10-01 12:20:00,40.46,40.49,40.41,40.49,98600.0,24.7745,24.7928,24.7439,24.7928,98600.0
2010-10-01 12:30:00,40.48,40.5,40.44,40.46,95800.0,24.7867,24.799,24.7622,24.7745,95800.0
2010-10-01 12:40:00,40.45,40.54,40.44,40.47,171300.0,24.7683,24.8235,24.7622,24.7806,171300.0
2010-10-01 12:50:00,40.46,40.62,40.46,40.61,154200.0,24.7745,24.8724,24.7745,24.8663,154200.0
2010-10-01 13:00:00,40.62,40.62,40.54,40.6,159700.0,24.8724,24.8724,24.8235,24.8602,159700.0
2010-10-01 13:10:00,40.6,40.7,40.59,40.65,103800.0,24.8602,24.9214,24.8541,24.8908,103800.0
2010-10-01 13:20:00,40.64,40.68,40.59,40.59,73800.0,24.8847,24.9092,24.8541,24.8541,73800.0
2010-10-01 13:30:00,40.6,40.6,40.46,40.46,156700.0,24.8602,24.8602,24.7745,24.7745,156700.0
2010-10-01 13:40:00,40.45,40.52,40.41,40.47,562700.0,24.7683,24.8112,24.7439,24.7806,562700.0
2010-10-01 13:50:00,40.48,40.6,40.47,40.58,125400.0,24.7867,24.8602,24.7806,24.8479,125400.0
2010-10-01 14:00:00,40.58,40.65,40.54,40.63,240300.0,24.8479,24.8908,24.8235,24.8786,240300.0
2010-10-01 14:10:00,40.63,40.68,40.59,40.61,67800.0,24.8786,24.9092,24.8541,24.8663,67800.0
2010-10-01 14:20:00,40.62,40.65,40.54,40.55,182500.0,24.8724,24.8908,24.8235,24.8296,182500.0
2010-10-01 14:30:00,40.56,40.64,40.53,40.54,98300.0,24.8357,24.8847,24.8173,24.8235,98300.0
2010-10-01 14:40:00,40.54,40.54,40.42,40.43,139000.0,24.8235,24.8235,24.75,24.7561,139000.0
2010-10-01 14:50:00,40.43,40.5,40.4,40.5,176800.0,24.7561,24.799,24.7377,24.799,176800.0
2010-10-01 15:00:00,40.5,40.56,40.47,40.52,96800.0,24.799,24.8357,24.7806,24.8112,96800.0
2010-10-01 15:10:00,40.53,40.54,40.47,40.49,151100.0,24.8173,24.8235,24.7806,24.7928,151100.0
2010-10-01 15:20:00,40.49,40.58,40.48,40.56,351000.0,24.7928,24.8479,24.7867,24.8357,351000.0
2010-10-01 15:30:00,40.55,40.64,40.52,40.63,255500.0,24.8296,24.8847,24.8112,24.8786,255500.0
2010-10-01 15:40:00,40.63,40.66,40.57,40.61,452000.0,24.8786,24.8969,24.8418,24.8663,452000.0
2010-10-01 15:50:00,40.61,40.76,40.6,40.74,657500.0,24.8663,24.9582,24.8602,24.9459,657500.0
2010-10-04 09:30:00,40.59,40.63,40.15,40.33,327100.0,24.8541,24.8786,24.5847,24.6949,327100.0
2010-10-04 09:40:00,40.33,40.58,40.22,40.25,200700.0,24.6949,24.8479,24.6275,24.6459,200700.0
2010-10-04 09:50:00,40.25,40.26,39.82,39.85,238300.0,24.6459,24.652,24.3826,24.401,238300.0
2010-10-04 10:00:00,39.85,40.25,39.8,40.2,303700.0,24.401,24.6459,24.3703,24.6153,303700.0
2010-10-04 10:10:00,40.21,40.25,40.05,40.17,170800.0,24.6214,24.6459,24.5234,24.5969,170800.0
2010-10-04 10:20:00,40.17,40.25,40.1,40.25,217600.0,24.5969,24.6459,24.554,24.6459,217600.0
2010-10-04 10:30:00,40.24,40.25,40.14,40.22,311000.0,24.6398,24.6459,24.5785,24.6275,311000.0
2010-10-04 10:40:00,40.22,40.23,40.05,40.06,255300.0,24.6275,24.6336,24.5234,24.5295,255300.0
2010-10-04 10:50:00,40.07,40.15,39.92,40.14,494400.0,24.5357,24.5847,24.4438,24.5785,494400.0
2010-10-04 11:00:00,40.15,40.15,39.93,39.99,111300.0,24.5847,24.5847,24.4499,24.4867,111300.0
2010-10-04 11:10:00,40.0,40.03,39.87,39.9,204200.0,24.4928,24.5112,24.4132,24.4316,204200.0
2010-10-04 11:20:00,39.91,39.91,39.7,39.79,245100.0,24.4377,24.4377,24.3091,24.3642,245100.0
2010-10-04 11:30:00,39.78,39.94,39.72,39.9,288500.0,24.3581,24.4561,24.3214,24.4316,288500.0
2010-10-04 11:40:00,39.91,40.03,39.9,40.0,77200.0,24.4377,24.5112,24.4316,24.4928,77200.0
2010-10-04 11:50:00,40.0,40.01,39.78,39.79,105100.0,24.4928,24.4989,24.3581,24.3642,105100.0
2010-10-04 12:00:00,39.79,39.91,39.74,39.77,166500.0,24.3642,24.4377,24.3336,24.352,166500.0
2010-10-04 12:10:00,39.77,39.94,39.75,39.93,127300.0,24.352,24.4561,24.3397,24.4499,127300.0
2010-10-04 12:20:00,39.93,39.95,39.9,39.91,102000.0,24.4499,24.4622,24.4316,24.4377,102000.0
2010-10-04 12:30:00,39.9,39.94,39.87,39.9,111400.0,24.4316,24.4561,24.4132,24.4316,111400.0
2010-10-04 12:40:00,39.91,40.02,39.89,40.02,121600.0,24.4377,24.505,24.4254,24.505,121600.0
2010-10-04 12:50:00,40.01,40.12,40.01,40.11,73200.0,24.4989,24.5663,24.4989,24.5602,73200.0
2010-10-04 13:00:00,40.12,40.17,40.08,40.09,96900.0,24.5663,24.5969,24.5418,24.5479,96900.0
2010-10-04 13:10:00,40.09,40.2,40.09,40.16,102000.0,24.5479,24.6153,24.5479,24.5908,102000.0
2010-10-04 13:20:00,40.16,40.16,40.07,40.11,109800.0,24.5908,24.5908,24.5357,24.5602,109800.0
2010-10-04 13:30:00,40.11,40.12,40.01,40.04,66400.0,24.5602,24.5663,24.4989,24.5173,66400.0
2010-10-04 13:40:00,40.03,40.14,40.03,40.12,87200.0,24.5112,24.5785,24.5112,24.5663,87200.0
2010-10-04 13:50:00,40.13,40.26,40.1,40.25,98700.0,24.5724,24.652,24.554,24.6459,98700.0
2010-10-04 14:00:00,40.25,40.27,40.21,40.24,71200.0,24.6459,24.6581,24.6214,24.6398,71200.0
2010-10-04 14:10:00,40.23,40.29,40.17,40.22,88200.0,24.6336,24.6704,24.5969,24.6275,88200.0
2010-10-04 14:20:00,40.21,40.23,40.06,40.12,116500.0,24.6214,24.6336,24.5295,24.5663,116500.0
2010-10-04 14:30:00,40.12,40.22,40.08,40.19,96300.0,24.5663,24.6275,24.5418,24.6091,96300.0
2010-10-04 14:40:00,40.19,40.21,40.16,40.17,80900.0,24.6091,24.6214,24.5908,24.5969,80900.0
2010-10-04 14:50:00,40.17,40.19,40.05,40.06,129700.0,24.5969,24.6091,24.5234,24.5295,129700.0
2010-10-04 15:00:00,40.06,40.16,40.03,40.05,225400.0,24.5295,24.5908,24.5112,24.5234,225400.0
2010-10-04 15:10:00,40.05,40.09,39.94,40.08,263300.0,24.5234,24.5479,24.4561,24.5418,263300.0
2010-10-04 15:20:00,40.07,40.18,40.04,40.18,215000.0,24.5357,24.603,24.5173,24.603,215000.0
2010-10-04 15:30:00,40.18,40.21,40.12,40.16,320200.0,24.603,24.6214,24.5663,24.5908,320200.0
2010-10-04 15:40:00,40.16,40.24,40.12,40.15,271000.0,24.5908,24.6398,24.5663,24.5847,271000.0
2010-10-04 15:50:00,40.15,40.25,40.1,40.23,552100.0,24.5847,24.6459,24.554,24.6336,552100.0
2010-10-05 09:30:00,40.6,40.9,40.53,40.6,200000.0,24.8602,25.0439,24.8173,24.8602,200000.0
2010-10-05 09:40:00,40.6,40.67,40.36,40.65,301300.0,24.8602,24.9031,24.7132,24.8908,301300.0
2010-10-05 09:50:00,40.66,40.75,40.59,40.74,138700.0,24.8969,24.952,24.8541,24.9459,138700.0
2010-10-05 10:00:00,40.75,41.0,40.66,40.83,456300.0,24.952,25.1051,24.8969,25.001,456300.0
2010-10-05 10:10:00,40.82,40.85,40.7,40.74,170500.0,24.9949,25.0133,24.9214,24.9459,170500.0
2010-10-05 10:20:00,40.75,40.88,40.71,40.86,120000.0,24.952,25.0316,24.9275,25.0194,120000.0
2010-10-05 10:30:00,40.87,41.0,40.87,40.93,172100.0,25.0255,25.1051,25.0255,25.0623,172100.0
2010-10-05 10:40:00,40.94,41.1,40.94,41.07,207500.0,25.0684,25.1664,25.0684,25.148,207500.0
2010-10-05 10:50:00,41.07,41.24,41.06,41.16,261100.0,25.148,25.2521,25.1419,25.2031,261100.0
2010-10-05 11:00:00,41.14,41.22,41.07,41.19,99300.0,25.1908,25.2398,25.148,25.2215,99300.0
2010-10-05 11:10:00,41.18,41.22,41.11,41.12,205200.0,25.2153,25.2398,25.1725,25.1786,205200.0
2010-10-05 11:20:00,41.11,41.15,40.97,40.98,134500.0,25.1725,25.197,25.0868,25.0929,134500.0
2010-10-05 11:30:00,40.98,41.11,40.94,41.11,138100.0,25.0929,25.1725,25.0684,25.1725,138100.0
2010-10-05 11:40:00,41.14,41.21,41.12,41.18,157100.0,25.1908,25.2337,25.1786,25.2153,157100.0
2010-10-05 11:50:00,41.18,41.21,41.14,41.15,165300.0,25.2153,25.2337,25.1908,25.197,165300.0
2010-10-05 12:00:00,41.14,41.15,41.1,41.11,88700.0,25.1908,25.197,25.1664,25.1725,88700.0
2010-10-05 12:10:00,41.11,41.17,41.11,41.17,69700.0,25.1725,25.2092,25.1725,25.2092,69700.0
2010-10-05 12:20:00,41.17,41.17,41.09,41.1,75800.0,25.2092,25.2092,25.1602,25.1664,75800.0
2010-10-05 12:30:00,41.09,41.12,41.06,41.11,75800.0,25.1602,25.1786,25.1419,25.1725,75800.0
2010-10-05 12:40:00,41.11,41.13,41.07,41.09,110600.0,25.1725,25.1847,25.148,25.1602,110600.0
2010-10-05 12:50:00,41.09,41.1,41.06,41.06,41300.0,25.1602,25.1664,25.1419,25.1419,41300.0
2010-10-05 13:00:00,41.07,41.11,41.02,41.11,80900.0,25.148,25.1725,25.1174,25.1725,80900.0
2010-10-05 13:10:00,41.11,41.18,41.08,41.1,120300.0,25.1725,25.2153,25.1541,25.1664,120300.0
2010-10-05 13:20:00,41.09,41.17,41.08,41.15,76900.0,25.1602,25.2092,25.1541,25.197,76900.0
2010-10-05 13:30:00,41.15,41.15,41.11,41.13,46600.0,25.197,25.197,25.1725,25.1847,46600.0
2010-10-05 13:40:00,41.13,41.14,41.08,41.08,107000.0,25.1847,25.1908,25.1541,25.1541,107000.0
2010-10-05 13:50:00,41.08,41.08,41.04,41.05,74100.0,25.1541,25.1541,25.1296,25.1357,74100.0
2010-10-05 14:00:00,41.05,41.1,41.05,41.08,101700.0,25.1357,25.1664,25.1357,25.1541,101700.0
2010-10-05 14:10:00,41.08,41.1,41.06,41.07,39500.0,25.1541,25.1664,25.1419,25.148,39500.0
2010-10-05 14:20:00,41.06,41.07,41.0,41.0,89500.0,25.1419,25.148,25.1051,25.1051,89500.0
2010-10-05 14:30:00,41.01,41.06,41.0,41.02,220900.0,25.1112,25.1419,25.1051,25.1174,220900.0
2010-10-05 14:40:00,41.03,41.06,41.02,41.03,89100.0,25.1235,25.1419,25.1174,25.1235,89100.0
2010-10-05 14:50:00,41.04,41.04,41.01,41.02,142100.0,25.1296,25.1296,25.1112,25.1174,142100.0
2010-10-05 15:00:00,41.03,41.04,40.93,40.94,115700.0,25.1235,25.1296,25.0623,25.0684,115700.0
2010-10-05 15:10:00,40.94,41.06,40.92,41.05,220900.0,25.0684,25.1419,25.0561,25.1357,220900.0
2010-10-05 15:20:00,41.05,41.11,41.03,41.07,214300.0,25.1357,25.1725,25.1235,25.148,214300.0
2010-10-05 15:30:00,41.07,41.08,40.94,40.96,164200.0,25.148,25.1541,25.0684,25.0806,164200.0
2010-10-05 15:40:00,40.95,40.96,40.89,40.9,275900.0,25.0745,25.0806,25.0378,25.0439,275900.0
2010-10-05 15:50:00,40.9,40.94,40.85,40.85,536900.0,25.0439,25.0684,25.0133,25.0133,536900.0
2010-10-06 09:30:00,40.92,41.17,40.8,41.16,198800.0,25.0561,25.2092,24.9827,25.2031,198800.0
2010-10-06 09:40:00,41.15,41.16,40.63,40.71,251700.0,25.197,25.2031,24.8786,24.9275,251700.0
2010-10-06 09:50:00,40.71,40.93,40.71,40.91,185300.0,24.9275,25.0623,24.9275,25.05,185300.0
2010-10-06 10:00:00,40.89,41.09,40.89,40.92,104600.0,25.0378,25.1602,25.0378,25.0561,104600.0
2010-10-06 10:10:00,40.92,40.93,40.71,40.74,93300.0,25.0561,25.0623,24.9275,24.9459,93300.0
2010-10-06 10:20:00,40.75,40.78,40.58,40.63,131700.0,24.952,24.9704,24.8479,24.8786,131700.0
2010-10-06 10:30:00,40.63,40.63,40.3,40.38,221300.0,24.8786,24.8786,24.6765,24.7255,221300.0
2010-10-06 10:40:00,40.38,40.42,40.32,40.36,176100.0,24.7255,24.75,24.6887,24.7132,176100.0
2010-10-06 10:50:00,40.36,40.43,40.24,40.42,164300.0,24.7132,24.7561,24.6398,24.75,164300.0
2010-10-06 11:00:00,40.43,40.51,40.35,40.42,103400.0,24.7561,24.8051,24.7071,24.75,103400.0
2010-10-06 11:10:00,40.42,40.45,40.35,40.37,110300.0,24.75,24.7683,24.7071,24.7194,110300.0
2010-10-06 11:20:00,40.38,40.5,40.35,40.5,132100.0,24.7255,24.799,24.7071,24.799,132100.0
2010-10-06 11:30:00,40.49,40.71,40.48,40.7,127900.0,24.7928,24.9275,24.7867,24.9214,127900.0
2010-10-06 11:40:00,40.7,40.71,40.57,40.61,58300.0,24.9214,24.9275,24.8418,24.8663,58300.0
2010-10-06 11:50:00,40.62,40.67,40.61,40.61,43800.0,24.8724,24.9031,24.8663,24.8663,43800.0
2010-10-06 12:00:00,40.62,40.69,40.62,40.66,44500.0,24.8724,24.9153,24.8724,24.8969,44500.0
2010-10-06 12:10:00,40.67,40.69,40.64,40.68,62600.0,24.9031,24.9153,24.8847,24.9092,62600.0
2010-10-06 12:20:00,40.67,40.71,40.6,40.61,83100.0,24.9031,24.9275,24.8602,24.8663,83100.0
2010-10-06 12:30:00,40.62,40.68,40.59,40.65,136200.0,24.8724,24.9092,24.8541,24.8908,136200.0
2010-10-06 12:40:00,40.65,40.76,40.65,40.75,97800.0,24.8908,24.9582,24.8908,24.952,97800.0
2010-10-06 12:50:00,40.75,40.76,40.67,40.7,138600.0,24.952,24.9582,24.9031,24.9214,138600.0
2010-10-06 13:00:00,40.69,40.69,40.6,40.6,48400.0,24.9153,24.9153,24.8602,24.8602,48400.0
2010-10-06 13:10:00,40.59,40.7,40.59,40.65,80000.0,24.8541,24.9214,24.8541,24.8908,80000.0
2010-10-06 13:20:00,40.64,40.75,40.64,40.75,97000.0,24.8847,24.952,24.8847,24.952,97000.0
2010-10-06 13:30:00,40.75,40.81,40.73,40.75,112200.0,24.952,24.9888,24.9398,24.952,112200.0
2010-10-06 13:40:00,40.75,40.8,40.73,40.79,73900.0,24.952,24.9827,24.9398,24.9765,73900.0
2010-10-06 13:50:00,40.8,40.83,40.71,40.81,97800.0,24.9827,25.001,24.9275,24.9888,97800.0
2010-10-06 14:00:00,40.82,40.89,40.82,40.85,121600.0,24.9949,25.0378,24.9949,25.0133,121600.0
2010-10-06 14:10:00,40.85,40.85,40.76,40.83,54400.0,25.0133,25.0133,24.9582,25.001,54400.0
2010-10-06 14:20:00,40.83,40.91,40.81,40.88,59400.0,25.001,25.05,24.9888,25.0316,59400.0
2010-10-06 14:30:00,40.88,40.96,40.86,40.93,106700.0,25.0316,25.0806,25.0194,25.0623,106700.0
2010-10-06 14:40:00,40.93,40.98,40.91,40.98,67500.0,25.0623,25.0929,25.05,25.0929,67500.0
2010-10-06 14:50:00,40.98,41.02,40.94,41.0,124000.0,25.0929,25.1174,25.0684,25.1051,124000.0
2010-10-06 15:00:00,40.99,41.0,40.84,40.84,119200.0,25.099,25.1051,25.0072,25.0072,119200.0
2010-10-06 15:10:00,40.84,40.88,40.74,40.74,151000.0,25.0072,25.0316,24.9459,24.9459,151000.0
2010-10-06 15:20:00,40.75,40.83,40.74,40.79,163600.0,24.952,25.001,24.9459,24.9765,163600.0
2010-10-06 15:30:00,40.78,40.8,40.7,40.77,116800.0,24.9704,24.9827,24.9214,24.9643,116800.0
2010-10-06 15:40:00,40.76,40.89,40.75,40.88,166700.0,24.9582,25.0378,24.952,25.0316,166700.0
2010-10-06 15:50:00,40.88,40.89,40.79,40.85,325800.0,25.0316,25.0378,24.9765,25.0133,325800.0
2010-10-07 09:30:00,40.98,41.19,40.78,40.78,169900.0,25.0929,25.2215,24.9704,24.9704,169900.0
2010-10-07 09:40:00,40.77,41.06,40.7,40.92,209300.0,24.9643,25.1419,24.9214,25.0561,209300.0
2010-10-07 09:50:00,40.93,41.13,40.91,40.98,121700.0,25.0623,25.1847,25.05,25.0929,121700.0
2010-10-07 10:00:00,40.95,41.12,40.91,41.11,150900.0,25.0745,25.1786,25.05,25.1725,150900.0
2010-10-07 10:10:00,41.11,41.25,41.1,41.24,121700.0,25.1725,25.2582,25.1664,25.2521,121700.0
2010-10-07 10:20:00,41.25,41.33,41.14,41.23,125000.0,25.2582,25.3072,25.1908,25.246,125000.0
2010-10-07 10:30:00,41.23,41.25,41.06,41.14,69300.0,25.246,25.2582,25.1419,25.1908,69300.0
2010-10-07 10:40:00,41.15,41.15,41.09,41.12,87200.0,25.197,25.197,25.1602,25.1786,87200.0
2010-10-07 10:50:00,41.14,41.2,41.06,41.08,74900.0,25.1908,25.2276,25.1419,25.1541,74900.0
2010-10-07 11:00:00,41.07,41.12,40.99,41.11,84500.0,25.148,25.1786,25.099,25.1725,84500.0
2010-10-07 11:10:00,41.11,41.16,41.06,41.07,83200.0,25.1725,25.2031,25.1419,25.148,83200.0
2010-10-07 11:20:00,41.05,41.16,41.05,41.12,46400.0,25.1357,25.2031,25.1357,25.1786,46400.0
2010-10-07 11:30:00,41.11,41.19,41.08,41.08,61800.0,25.1725,25.2215,25.1541,25.1541,61800.0
2010-10-07 11:40:00,41.07,41.13,41.06,41.07,50600.0,25.148,25.1847,25.1419,25.148,50600.0
2010-10-07 11:50:00,41.08,41.12,41.02,41.11,42300.0,25.1541,25.1786,25.1174,25.1725,42300.0
2010-10-07 12:00:00,41.12,41.14,41.02,41.07,58400.0,25.1786,25.1908,25.1174,25.148,58400.0
2010-10-07 12:10:00,41.07,41.12,41.01,41.02,33000.0,25.148,25.1786,25.1112,25.1174,33000.0
2010-10-07 12:20:00,41.01,41.04,40.84,40.87,116300.0,25.1112,25.1296,25.0072,25.0255,116300.0
2010-10-07 12:30:00,40.86,40.89,40.75,40.88,112400.0,25.0194,25.0378,24.952,25.0316,112400.0
2010-10-07 12:40:00,40.87,40.96,40.84,40.94,87900.0,25.0255,25.0806,25.0072,25.0684,87900.0
2010-10-07 12:50:00,40.93,40.98,40.93,40.98,50900.0,25.0623,25.0929,25.0623,25.0929,50900.0
2010-10-07 13:00:00,40.97,41.02,40.89,41.02,71700.0,25.0868,25.1174,25.0378,25.1174,71700.0
2010-10-07 13:10:00,41.02,41.07,40.99,41.04,68100.0,25.1174,25.148,25.099,25.1296,68100.0
2010-10-07 13:20:00,41.03,41.07,40.97,40.98,28500.0,25.1235,25.148,25.0868,25.0929,28500.0
2010-10-07 13:30:00,40.98,41.01,40.9,40.94,30700.0,25.0929,25.1112,25.0439,25.0684,30700.0
2010-10-07 13:40:00,40.96,41.02,40.95,40.98,36000.0,25.0806,25.1174,25.0745,25.0929,36000.0
2010-10-07 13:50:00,40.98,41.12,40.96,41.07,61900.0,25.0929,25.1786,25.0806,25.148,61900.0
2010-10-07 14:00:00,41.08,41.12,41.0,41.07,91600.0,25.1541,25.1786,25.1051,25.148,91600.0
2010-10-07 14:10:00,41.07,41.18,41.07,41.14,57400.0,25.148,25.2153,25.148,25.1908,57400.0
2010-10-07 14:20:00,41.13,41.19,41.1,41.12,40600.0,25.1847,25.2215,25.1664,25.1786,40600.0
2010-10-07 14:30:00,41.12,41.15,41.08,41.11,32400.0,25.1786,25.197,25.1541,25.1725,32400.0
2010-10-07 14:40:00,41.11,41.12,41.02,41.06,50500.0,25.1725,25.1786,25.1174,25.1419,50500.0
2010-10-07 14:50:00,41.07,41.1,41.03,41.08,62200.0,25.148,25.1664,25.1235,25.1541,62200.0
2010-10-07 15:00:00,41.08,41.16,41.06,41.13,71100.0,25.1541,25.2031,25.1419,25.1847,71100.0
2010-10-07 15:10:00,41.13,41.18,41.11,41.12,43700.0,25.1847,25.2153,25.1725,25.1786,43700.0
2010-10-07 15:20:00,41.12,41.16,41.07,41.07,60500.0,25.1786,25.2031,25.148,25.148,60500.0
2010-10-07 15:30:00,41.08,41.13,41.03,41.12,66800.0,25.1541,25.1847,25.1235,25.1786,66800.0
2010-10-07 15:40:00,41.12,41.16,41.07,41.07,89700.0,25.1786,25.2031,25.148,25.148,89700.0
2010-10-07 15:50:00,41.08,41.19,41.07,41.19,354200.0,25.1541,25.2215,25.148,25.2215,354200.0
2010-10-08 09:30:00,41.07,41.07,40.5,40.64,462200.0,25.148,25.148,24.799,24.8847,462200.0
2010-10-08 09:40:00,40.64,40.8,40.54,40.67,220400.0,24.8847,24.9827,24.8235,24.9031,220400.0
2010-10-08 09:50:00,40.67,40.94,40.67,40.94,144300.0,24.9031,25.0684,24.9031,25.0684,144300.0
2010-10-08 10:00:00,40.94,40.95,40.66,40.75,141200.0,25.0684,25.0745,24.8969,24.952,141200.0
2010-10-08 10:10:00,40.74,40.83,40.59,40.6,117300.0,24.9459,25.001,24.8541,24.8602,117300.0
2010-10-08 10:20:00,40.59,40.6,40.12,40.15,558800.0,24.8541,24.8602,24.5663,24.5847,558800.0
2010-10-08 10:30:00,40.16,40.53,40.13,40.51,209400.0,24.5908,24.8173,24.5724,24.8051,209400.0
2010-10-08 10:40:00,40.52,40.53,40.4,40.45,112300.0,24.8112,24.8173,24.7377,24.7683,112300.0
2010-10-08 10:50:00,40.45,40.68,40.44,40.64,110800.0,24.7683,24.9092,24.7622,24.8847,110800.0
2010-10-08 11:00:00,40.64,40.76,40.64,40.76,240200.0,24.8847,24.9582,24.8847,24.9582,240200.0
2010-10-08 11:10:00,40.76,40.9,40.76,40.88,184300.0,24.9582,25.0439,24.9582,25.0316,184300.0
2010-10-08 11:20:00,40.88,40.99,40.84,40.95,152000.0,25.0316,25.099,25.0072,25.0745,152000.0
2010-10-08 11:30:00,40.96,41.01,40.9,40.99,159700.0,25.0806,25.1112,25.0439,25.099,159700.0
2010-10-08 11:40:00,41.0,41.01,40.93,40.98,115700.0,25.1051,25.1112,25.0623,25.0929,115700.0
2010-10-08 11:50:00,40.99,41.08,40.92,40.99,184400.0,25.099,25.1541,25.0561,25.099,184400.0
2010-10-08 12:00:00,40.98,41.0,40.85,40.87,74800.0,25.0929,25.1051,25.0133,25.0255,74800.0
2010-10-08 12:10:00,40.87,40.95,40.86,40.89,63700.0,25.0255,25.0745,25.0194,25.0378,63700.0
2010-10-08 12:20:00,40.89,40.93,40.86,40.88,49700.0,25.0378,25.0623,25.0194,25.0316,49700.0
2010-10-08 12:30:00,40.88,40.93,40.86,40.88,77700.0,25.0316,25.0623,25.0194,25.0316,77700.0
2010-10-08 12:40:00,40.89,41.01,40.87,40.9,75600.0,25.0378,25.1112,25.0255,25.0439,75600.0
2010-10-08 12:50:00,40.89,40.91,40.87,40.9,64800.0,25.0378,25.05,25.0255,25.0439,64800.0
2010-10-08 13:00:00,40.9,40.94,40.87,40.9,43000.0,25.0439,25.0684,25.0255,25.0439,43000.0
2010-10-08 13:10:00,40.9,40.98,40.85,40.97,83600.0,25.0439,25.0929,25.0133,25.0868,83600.0
2010-10-08 13:20:00,40.97,41.01,40.89,40.99,76700.0,25.0868,25.1112,25.0378,25.099,76700.0
2010-10-08 13:30:00,40.99,41.0,40.92,40.92,44900.0,25.099,25.1051,25.0561,25.0561,44900.0
2010-10-08 13:40:00,40.92,40.94,40.82,40.85,72400.0,25.0561,25.0684,24.9949,25.0133,72400.0
2010-10-08 13:50:00,40.85,40.91,40.82,40.86,57800.0,25.0133,25.05,24.9949,25.0194,57800.0
2010-10-08 14:00:00,40.86,40.87,40.74,40.81,92200.0,25.0194,25.0255,24.9459,24.9888,92200.0
2010-10-08 14:10:00,40.82,40.89,40.8,40.88,64200.0,24.9949,25.0378,24.9827,25.0316,64200.0
2010-10-08 14:20:00,40.88,40.9,40.81,40.86,107900.0,25.0316,25.0439,24.9888,25.0194,107900.0
2010-10-08 14:30:00,40.87,40.93,40.86,40.87,103600.0,25.0255,25.0623,25.0194,25.0255,103600.0
2010-10-08 14:40:00,40.86,40.93,40.86,40.9,88200.0,25.0194,25.0623,25.0194,25.0439,88200.0
2010-10-08 14:50:00,40.91,40.91,40.85,40.86,64800.0,25.05,25.05,25.0133,25.0194,64800.0
2010-10-08 15:00:00,40.86,41.07,40.84,41.05,237400.0,25.0194,25.148,25.0072,25.1357,237400.0
2010-10-08 15:10:00,41.05,41.19,41.0,41.13,333500.0,25.1357,25.2215,25.1051,25.1847,333500.0
2010-10-08 15:20:00,41.13,41.22,41.1,41.12,290800.0,25.1847,25.2398,25.1664,25.1786,290800.0
2010-10-08 15:30:00,41.11,41.26,41.11,41.23,263400.0,25.1725,25.2643,25.1725,25.246,263400.0
2010-10-08 15:40:00,41.24,41.29,41.16,41.18,230100.0,25.2521,25.2827,25.2031,25.2153,230100.0
2010-10-08 15:50:00,41.18,41.24,41.07,41.08,582700.0,25.2153,25.2521,25.148,25.1541,582700.0
2010-10-11 09:30:00,41.23,41.4,41.06,41.14,210400.0,25.246,25.3501,25.1419,25.1908,210400.0
2010-10-11 09:40:00,41.14,41.21,40.92,40.93,156100.0,25.1908,25.2337,25.0561,25.0623,156100.0
2010-10-11 09:50:00,40.93,40.97,40.79,40.92,130700.0,25.0623,25.0868,24.9765,25.0561,130700.0
2010-10-11 10:00:00,40.91,41.14,40.89,41.12,80900.0,25.05,25.1908,25.0378,25.1786,80900.0
2010-10-11 10:10:00,41.12,41.12,40.94,40.98,101100.0,25.1786,25.1786,25.0684,25.0929,101100.0
2010-10-11 10:20:00,40.98,41.09,40.96,41.08,183200.0,25.0929,25.1602,25.0806,25.1541,183200.0
2010-10-11 10:30:00,41.08,41.13,40.99,41.0,129500.0,25.1541,25.1847,25.099,25.1051,129500.0
2010-10-11 10:40:00,40.99,41.04,40.76,40.81,103700.0,25.099,25.1296,24.9582,24.9888,103700.0
2010-10-11 10:50:00,40.8,40.91,40.71,40.89,44600.0,24.9827,25.05,24.9275,25.0378,44600.0
2010-10-11 11:00:00,40.9,40.94,40.84,40.87,35500.0,25.0439,25.0684,25.0072,25.0255,35500.0
2010-10-11 11:10:00,40.87,40.9,40.8,40.82,39000.0,25.0255,25.0439,24.9827,24.9949,39000.0
2010-10-11 11:20:00,40.82,40.91,40.82,40.88,64100.0,24.9949,25.05,24.9949,25.0316,64100.0
2010-10-11 11:30:00,40.88,40.94,40.86,40.94,80000.0,25.0316,25.0684,25.0194,25.0684,80000.0
2010-10-11 11:40:00,40.95,41.01,40.9,41.01,49400.0,25.0745,25.1112,25.0439,25.1112,49400.0
2010-10-11 11:50:00,41.0,41.06,40.98,41.0,42500.0,25.1051,25.1419,25.0929,25.1051,42500.0
2010-10-11 12:00:00,41.0,41.02,40.92,41.01,43000.0,25.1051,25.1174,25.0561,25.1112,43000.0
2010-10-11 12:10:00,41.0,41.04,40.96,41.02,66500.0,25.1051,25.1296,25.0806,25.1174,66500.0
2010-10-11 12:20:00,41.03,41.05,40.98,40.99,71200.0,25.1235,25.1357,25.0929,25.099,71200.0
2010-10-11 12:30:00,40.99,41.03,40.95,40.97,77300.0,25.099,25.1235,25.0745,25.0868,77300.0
2010-10-11 12:40:00,40.98,41.04,40.96,40.97,40400.0,25.0929,25.1296,25.0806,25.0868,40400.0
2010-10-11 12:50:00,40.98,41.02,40.96,41.02,33600.0,25.0929,25.1174,25.0806,25.1174,33600.0
2010-10-11 13:00:00,41.02,41.03,40.98,40.99,40900.0,25.1174,25.1235,25.0929,25.099,40900.0
2010-10-11 13:10:00,41.0,41.02,40.97,41.0,60100.0,25.1051,25.1174,25.0868,25.1051,60100.0
2010-10-11 13:20:00,41.0,41.03,40.98,41.0,39200.0,25.1051,25.1235,25.0929,25.1051,39200.0
2010-10-11 13:30:00,41.01,41.06,41.0,41.03,63200.0,25.1112,25.1419,25.1051,25.1235,63200.0
2010-10-11 13:40:00,41.04,41.05,40.96,41.0,75800.0,25.1296,25.1357,25.0806,25.1051,75800.0
2010-10-11 13:50:00,41.0,41.03,40.96,41.03,62300.0,25.1051,25.1235,25.0806,25.1235,62300.0
2010-10-11 14:00:00,41.03,41.05,40.97,41.01,50400.0,25.1235,25.1357,25.0868,25.1112,50400.0
2010-10-11 14:10:00,41.02,41.02,40.95,40.99,45200.0,25.1174,25.1174,25.0745,25.099,45200.0
2010-10-11 14:20:00,41.0,41.04,40.98,41.03,53700.0,25.1051,25.1296,25.0929,25.1235,53700.0
2010-10-11 14:30:00,41.04,41.04,40.98,40.98,70000.0,25.1296,25.1296,25.0929,25.0929,70000.0
2010-10-11 14:40:00,40.99,41.03,40.98,41.03,82600.0,25.099,25.1235,25.0929,25.1235,82600.0
2010-10-11 14:50:00,41.03,41.03,40.97,40.99,59400.0,25.1235,25.1235,25.0868,25.099,59400.0
2010-10-11 15:00:00,40.99,41.01,40.97,41.01,59300.0,25.099,25.1112,25.0868,25.1112,59300.0
2010-10-11 15:10:00,41.0,41.01,40.94,40.95,67400.0,25.1051,25.1112,25.0684,25.0745,67400.0
2010-10-11 15:20:00,40.95,40.97,40.89,40.9,66000.0,25.0745,25.0868,25.0378,25.0439,66000.0
2010-10-11 15:30:00,40.9,40.91,40.7,40.75,270700.0,25.0439,25.05,24.9214,24.952,270700.0
2010-10-11 15:40:00,40.75,40.87,40.74,40.86,225500.0,24.952,25.0255,24.9459,25.0194,225500.0
2010-10-11 15:50:00,40.86,40.93,40.82,40.86,186100.0,25.0194,25.0623,24.9949,25.0194,186100.0
2010-10-12 09:30:00,40.7,40.74,40.53,40.62,139900.0,24.9214,24.9459,24.8173,24.8724,139900.0
2010-10-12 09:40:00,40.62,40.63,40.54,40.56,105100.0,24.8724,24.8786,24.8235,24.8357,105100.0
2010-10-12 09:50:00,40.56,40.57,40.36,40.36,224700.0,24.8357,24.8418,24.7132,24.7132,224700.0
2010-10-12 10:00:00,40.37,40.47,40.35,40.36,192700.0,24.7194,24.7806,24.7071,24.7132,192700.0
2010-10-12 10:10:00,40.35,40.37,40.25,40.28,352000.0,24.7071,24.7194,24.6459,24.6643,352000.0
2010-10-12 10:20:00,40.27,40.35,40.23,40.3,207900.0,24.6581,24.7071,24.6336,24.6765,207900.0
2010-10-12 10:30:00,40.31,40.4,40.26,40.39,121200.0,24.6826,24.7377,24.652,24.7316,121200.0
2010-10-12 10:40:00,40.39,40.59,40.37,40.47,103400.0,24.7316,24.8541,24.7194,24.7806,103400.0
2010-10-12 10:50:00,40.47,40.55,40.46,40.55,64900.0,24.7806,24.8296,24.7745,24.8296,64900.0
2010-10-12 11:00:00,40.54,40.55,40.39,40.43,129600.0,24.8235,24.8296,24.7316,24.7561,129600.0
2010-10-12 11:10:00,40.43,40.46,40.37,40.41,82300.0,24.7561,24.7745,24.7194,24.7439,82300.0
2010-10-12 11:20:00,40.4,40.47,40.38,40.46,57900.0,24.7377,24.7806,24.7255,24.7745,57900.0
2010-10-12 11:30:00,40.46,40.47,40.38,40.39,60600.0,24.7745,24.7806,24.7255,24.7316,60600.0
2010-10-12 11:40:00,40.39,40.42,40.31,40.32,68500.0,24.7316,24.75,24.6826,24.6887,68500.0
2010-10-12 11:50:00,40.32,40.49,40.29,40.49,100400.0,24.6887,24.7928,24.6704,24.7928,100400.0
2010-10-12 12:00:00,40.49,40.53,40.38,40.39,131200.0,24.7928,24.8173,24.7255,24.7316,131200.0
2010-10-12 12:10:00,40.39,40.54,40.38,40.53,63800.0,24.7316,24.8235,24.7255,24.8173,63800.0
2010-10-12 12:20:00,40.53,40.57,40.42,40.47,142300.0,24.8173,24.8418,24.75,24.7806,142300.0
2010-10-12 12:30:00,40.47,40.48,40.41,40.41,30400.0,24.7806,24.7867,24.7439,24.7439,30400.0
2010-10-12 12:40:00,40.41,40.43,40.36,40.37,43900.0,24.7439,24.7561,24.7132,24.7194,43900.0
2010-10-12 12:50:00,40.38,40.44,40.37,40.38,103600.0,24.7255,24.7622,24.7194,24.7255,103600.0
2010-10-12 13:00:00,40.38,40.44,40.36,40.44,66300.0,24.7255,24.7622,24.7132,24.7622,66300.0
2010-10-12 13:10:00,40.45,40.55,40.45,40.53,88700.0,24.7683,24.8296,24.7683,24.8173,88700.0
2010-10-12 13:20:00,40.53,40.6,40.52,40.59,78200.0,24.8173,24.8602,24.8112,24.8541,78200.0
2010-10-12 13:30:00,40.58,40.61,40.58,40.61,60200.0,24.8479,24.8663,24.8479,24.8663,60200.0
2010-10-12 13:40:00,40.61,40.66,40.59,40.65,77800.0,24.8663,24.8969,24.8541,24.8908,77800.0
2010-10-12 13:50:00,40.65,40.69,40.61,40.68,89800.0,24.8908,24.9153,24.8663,24.9092,89800.0
2010-10-12 14:00:00,40.68,40.84,40.6,40.79,229100.0,24.9092,25.0072,24.8602,24.9765,229100.0
2010-10-12 14:10:00,40.79,40.98,40.78,40.91,193100.0,24.9765,25.0929,24.9704,25.05,193100.0
2010-10-12 14:20:00,40.91,40.91,40.75,40.82,100800.0,25.05,25.05,24.952,24.9949,100800.0
2010-10-12 14:30:00,40.82,40.83,40.59,40.64,104500.0,24.9949,25.001,24.8541,24.8847,104500.0
2010-10-12 14:40:00,40.63,40.79,40.63,40.72,68300.0,24.8786,24.9765,24.8786,24.9337,68300.0
2010-10-12 14:50:00,40.71,40.77,40.69,40.76,57000.0,24.9275,24.9643,24.9153,24.9582,57000.0
2010-10-12 15:00:00,40.75,40.77,40.65,40.77,104300.0,24.952,24.9643,24.8908,24.9643,104300.0
2010-10-12 15:10:00,40.77,40.88,40.76,40.84,73000.0,24.9643,25.0316,24.9582,25.0072,73000.0
2010-10-12 15:20:00,40.83,40.94,40.82,40.91,155900.0,25.001,25.0684,24.9949,25.05,155900.0
2010-10-12 15:30:00,40.92,40.92,40.78,40.82,173900.0,25.0561,25.0561,24.9704,24.9949,173900.0
2010-10-12 15:40:00,40.82,40.87,40.78,40.81,207300.0,24.9949,25.0255,24.9704,24.9888,207300.0
2010-10-12 15:50:00,40.83,40.84,40.72,40.74,245700.0,25.001,25.0072,24.9337,24.9459,245700.0
2010-10-13 09:30:00,40.93,41.39,40.93,41.37,364600.0,25.0623,25.3439,25.0623,25.3317,364600.0
2010-10-13 09:40:00,41.36,41.36,41.06,41.23,278500.0,25.3256,25.3256,25.1419,25.246,278500.0
2010-10-13 09:50:00,41.22,41.46,41.19,41.43,243100.0,25.2398,25.3868,25.2215,25.3684,243100.0
2010-10-13 10:00:00,41.43,41.49,41.37,41.38,156300.0,25.3684,25.4052,25.3317,25.3378,156300.0
2010-10-13 10:10:00,41.38,41.4,41.27,41.35,173100.0,25.3378,25.3501,25.2704,25.3194,173100.0
2010-10-13 10:20:00,41.34,41.37,41.25,41.3,173700.0,25.3133,25.3317,25.2582,25.2888,173700.0
2010-10-13 10:30:00,41.31,41.39,41.26,41.37,188700.0,25.2949,25.3439,25.2643,25.3317,188700.0
2010-10-13 10:40:00,41.38,41.44,41.29,41.43,131800.0,25.3378,25.3745,25.2827,25.3684,131800.0
2010-10-13 10:50:00,41.42,41.67,41.42,41.66,179700.0,25.3623,25.5154,25.3623,25.5093,179700.0
2010-10-13 11:00:00,41.67,41.8,41.55,41.74,169200.0,25.5154,25.595,25.4419,25.5582,169200.0
2010-10-13 11:10:00,41.73,41.81,41.68,41.68,145500.0,25.5521,25.6011,25.5215,25.5215,145500.0
2010-10-13 11:20:00,41.68,41.74,41.65,41.69,197500.0,25.5215,25.5582,25.5031,25.5276,197500.0
2010-10-13 11:30:00,41.69,41.99,41.69,41.97,368500.0,25.5276,25.7113,25.5276,25.6991,368500.0
2010-10-13 11:40:00,41.96,41.97,41.8,41.86,135200.0,25.6929,25.6991,25.595,25.6317,135200.0
2010-10-13 11:50:00,41.86,41.91,41.78,41.83,66000.0,25.6317,25.6623,25.5827,25.6133,66000.0
2010-10-13 12:00:00,41.82,41.88,41.79,41.81,46200.0,25.6072,25.644,25.5889,25.6011,46200.0
2010-10-13 12:10:00,41.81,41.83,41.73,41.8,52100.0,25.6011,25.6133,25.5521,25.595,52100.0
2010-10-13 12:20:00,41.79,41.94,41.79,41.89,57500.0,25.5889,25.6807,25.5889,25.6501,57500.0
2010-10-13 12:30:00,41.89,41.9,41.79,41.85,58600.0,25.6501,25.6562,25.5889,25.6256,58600.0
2010-10-13 12:40:00,41.86,41.91,41.8,41.83,71500.0,25.6317,25.6623,25.595,25.6133,71500.0
2010-10-13 12:50:00,41.83,41.85,41.71,41.72,66500.0,25.6133,25.6256,25.5399,25.546,66500.0
2010-10-13 13:00:00,41.72,41.78,41.64,41.71,97000.0,25.546,25.5827,25.497,25.5399,97000.0
2010-10-13 13:10:00,41.72,41.8,41.71,41.76,35500.0,25.546,25.595,25.5399,25.5705,35500.0
2010-10-13 13:20:00,41.77,41.82,41.67,41.7,43200.0,25.5766,25.6072,25.5154,25.5337,43200.0
2010-10-13 13:30:00,41.71,41.8,41.71,41.75,61500.0,25.5399,25.595,25.5399,25.5644,61500.0
2010-10-13 13:40:00,41.75,41.75,41.68,41.7,65000.0,25.5644,25.5644,25.5215,25.5337,65000.0
2010-10-13 13:50:00,41.71,41.73,41.47,41.5,316600.0,25.5399,25.5521,25.3929,25.4113,316600.0
2010-10-13 14:00:00,41.51,41.62,41.46,41.51,330400.0,25.4174,25.4848,25.3868,25.4174,330400.0
2010-10-13 14:10:00,41.5,41.51,41.42,41.47,203300.0,25.4113,25.4174,25.3623,25.3929,203300.0
2010-10-13 14:20:00,41.47,41.49,41.39,41.47,233300.0,25.3929,25.4052,25.3439,25.3929,233300.0
2010-10-13 14:30:00,41.47,41.49,41.34,41.35,189600.0,25.3929,25.4052,25.3133,25.3194,189600.0
2010-10-13 14:40:00,41.36,41.38,41.27,41.28,143000.0,25.3256,25.3378,25.2704,25.2766,143000.0
2010-10-13 14:50:00,41.29,41.36,41.28,41.35,109800.0,25.2827,25.3256,25.2766,25.3194,109800.0
2010-10-13 15:00:00,41.35,41.4,41.21,41.24,176700.0,25.3194,25.3501,25.2337,25.2521,176700.0
2010-10-13 15:10:00,41.24,41.26,41.14,41.25,188000.0,25.2521,25.2643,25.1908,25.2582,188000.0
2010-10-13 15:20:00,41.25,41.33,41.15,41.16,163700.0,25.2582,25.3072,25.197,25.2031,163700.0
2010-10-13 15:30:00,41.16,41.2,41.13,41.16,192000.0,25.2031,25.2276,25.1847,25.2031,192000.0
2010-10-13 15:40:00,41.16,41.22,41.07,41.08,297900.0,25.2031,25.2398,25.148,25.1541,297900.0
2010-10-13 15:50:00,41.07,41.11,40.94,41.02,563200.0,25.148,25.1725,25.0684,25.1174,563200.0
2010-10-14 09:30:00,41.02,41.02,40.64,40.73,315700.0,25.1174,25.1174,24.8847,24.9398,315700.0
2010-10-14 09:40:00,40.73,40.86,40.6,40.76,210900.0,24.9398,25.0194,24.8602,24.9582,210900.0
2010-10-14 09:50:00,40.78,40.78,40.65,40.7,110300.0,24.9704,24.9704,24.8908,24.9214,110300.0
2010-10-14 10:00:00,40.72,40.87,40.69,40.72,218200.0,24.9337,25.0255,24.9153,24.9337,218200.0
2010-10-14 10:10:00,40.73,40.79,40.65,40.76,81300.0,24.9398,24.9765,24.8908,24.9582,81300.0
2010-10-14 10:20:00,40.77,40.82,40.68,40.68,88600.0,24.9643,24.9949,24.9092,24.9092,88600.0
2010-10-14 10:30:00,40.68,40.69,40.6,40.65,184900.0,24.9092,24.9153,24.8602,24.8908,184900.0
2010-10-14 10:40:00,40.65,40.84,40.64,40.82,110000.0,24.8908,25.0072,24.8847,24.9949,110000.0
2010-10-14 10:50:00,40.83,40.89,40.77,40.78,117300.0,25.001,25.0378,24.9643,24.9704,117300.0
2010-10-14 11:00:00,40.77,40.78,40.66,40.68,78000.0,24.9643,24.9704,24.8969,24.9092,78000.0
2010-10-14 11:10:00,40.68,40.73,40.63,40.71,129600.0,24.9092,24.9398,24.8786,24.9275,129600.0
2010-10-14 11:20:00,40.72,40.76,40.67,40.75,141900.0,24.9337,24.9582,24.9031,24.952,141900.0
2010-10-14 11:30:00,40.74,40.76,40.69,40.75,208300.0,24.9459,24.9582,24.9153,24.952,208300.0
2010-10-14 11:40:00,40.75,40.76,40.69,40.72,270000.0,24.952,24.9582,24.9153,24.9337,270000.0
2010-10-14 11:50:00,40.72,40.77,40.71,40.76,158200.0,24.9337,24.9643,24.9275,24.9582,158200.0
2010-10-14 12:00:00,40.75,40.79,40.71,40.74,92100.0,24.952,24.9765,24.9275,24.9459,92100.0
2010-10-14 12:10:00,40.74,40.79,40.68,40.69,108500.0,24.9459,24.9765,24.9092,24.9153,108500.0
2010-10-14 12:20:00,40.69,40.74,40.65,40.7,129600.0,24.9153,24.9459,24.8908,24.9214,129600.0
2010-10-14 12:30:00,40.7,40.72,40.64,40.7,35500.0,24.9214,24.9337,24.8847,24.9214,35500.0
2010-10-14 12:40:00,40.7,40.75,40.68,40.75,79000.0,24.9214,24.952,24.9092,24.952,79000.0
2010-10-14 12:50:00,40.75,40.89,40.75,40.87,111500.0,24.952,25.0378,24.952,25.0255,111500.0
2010-10-14 13:00:00,40.87,40.92,40.79,40.85,232000.0,25.0255,25.0561,24.9765,25.0133,232000.0
2010-10-14 13:10:00,40.85,40.95,40.85,40.89,125800.0,25.0133,25.0745,25.0133,25.0378,125800.0
2010-10-14 13:20:00,40.89,40.92,40.81,40.83,73600.0,25.0378,25.0561,24.9888,25.001,73600.0
2010-10-14 13:30:00,40.81,40.91,40.76,40.91,82800.0,24.9888,25.05,24.9582,25.05,82800.0
2010-10-14 13:40:00,40.91,40.98,40.89,40.93,91900.0,25.05,25.0929,25.0378,25.0623,91900.0
2010-10-14 13:50:00,40.92,41.04,40.91,41.02,69800.0,25.0561,25.1296,25.05,25.1174,69800.0
2010-10-14 14:00:00,41.02,41.02,40.91,41.0,80600.0,25.1174,25.1174,25.05,25.1051,80600.0
2010-10-14 14:10:00,40.99,41.01,40.88,40.95,51500.0,25.099,25.1112,25.0316,25.0745,51500.0
2010-10-14 14:20:00,40.95,40.96,40.86,40.89,53800.0,25.0745,25.0806,25.0194,25.0378,53800.0
2010-10-14 14:30:00,40.87,40.94,40.84,40.87,74500.0,25.0255,25.0684,25.0072,25.0255,74500.0
2010-10-14 14:40:00,40.87,40.9,40.81,40.85,95300.0,25.0255,25.0439,24.9888,25.0133,95300.0
2010-10-14 14:50:00,40.85,40.91,40.78,40.79,68600.0,25.0133,25.05,24.9704,24.9765,68600.0
2010-10-14 15:00:00,40.79,40.86,40.74,40.84,132800.0,24.9765,25.0194,24.9459,25.0072,132800.0
2010-10-14 15:10:00,40.84,40.85,40.78,40.8,161900.0,25.0072,25.0133,24.9704,24.9827,161900.0
2010-10-14 15:20:00,40.8,40.88,40.8,40.83,197200.0,24.9827,25.0316,24.9827,25.001,197200.0
2010-10-14 15:30:00,40.83,40.93,40.81,40.88,164800.0,25.001,25.0623,24.9888,25.0316,164800.0
2010-10-14 15:40:00,40.89,40.91,40.83,40.88,174000.0,25.0378,25.05,25.001,25.0316,174000.0
2010-10-14 15:50:00,40.88,40.98,40.86,40.95,281500.0,25.0316,25.0929,25.0194,25.0745,281500.0
2010-10-15 09:30:00,41.35,41.55,41.26,41.44,427500.0,25.3194,25.4419,25.2643,25.3745,427500.0
2010-10-15 09:40:00,41.44,41.63,41.41,41.44,251400.0,25.3745,25.4909,25.3562,25.3745,251400.0
2010-10-15 09:50:00,41.42,41.52,41.17,41.31,193700.0,25.3623,25.4235,25.2092,25.2949,193700.0
2010-10-15 10:00:00,41.31,41.44,41.22,41.33,93100.0,25.2949,25.3745,25.2398,25.3072,93100.0
2010-10-15 10:10:00,41.33,41.39,41.14,41.15,145800.0,25.3072,25.3439,25.1908,25.197,145800.0
2010-10-15 10:20:00,41.14,41.2,41.04,41.12,161800.0,25.1908,25.2276,25.1296,25.1786,161800.0
2010-10-15 10:30:00,41.12,41.21,41.01,41.16,81600.0,25.1786,25.2337,25.1112,25.2031,81600.0
2010-10-15 10:40:00,41.16,41.18,41.0,41.03,146100.0,25.2031,25.2153,25.1051,25.1235,146100.0
2010-10-15 10:50:00,41.03,41.32,41.03,41.18,166600.0,25.1235,25.3011,25.1235,25.2153,166600.0
2010-10-15 11:00:00,41.19,41.44,41.19,41.41,80400.0,25.2215,25.3745,25.2215,25.3562,80400.0
2010-10-15 11:10:00,41.42,41.49,41.38,41.39,72200.0,25.3623,25.4052,25.3378,25.3439,72200.0
2010-10-15 11:20:00,41.4,41.4,41.22,41.28,83500.0,25.3501,25.3501,25.2398,25.2766,83500.0
2010-10-15 11:30:00,41.28,41.42,41.28,41.35,86500.0,25.2766,25.3623,25.2766,25.3194,86500.0
2010-10-15 11:40:00,41.36,41.42,41.19,41.2,72900.0,25.3256,25.3623,25.2215,25.2276,72900.0
2010-10-15 11:50:00,41.19,41.25,41.07,41.16,70600.0,25.2215,25.2582,25.148,25.2031,70600.0
2010-10-15 12:00:00,41.14,41.22,41.08,41.18,85200.0,25.1908,25.2398,25.1541,25.2153,85200.0
2010-10-15 12:10:00,41.16,41.31,41.15,41.27,70600.0,25.2031,25.2949,25.197,25.2704,70600.0
2010-10-15 12:20:00,41.28,41.42,41.28,41.39,67000.0,25.2766,25.3623,25.2766,25.3439,67000.0
2010-10-15 12:30:00,41.38,41.53,41.36,41.51,98300.0,25.3378,25.4297,25.3256,25.4174,98300.0
2010-10-15 12:40:00,41.53,41.53,41.37,41.4,115400.0,25.4297,25.4297,25.3317,25.3501,115400.0
2010-10-15 12:50:00,41.39,41.42,41.32,41.37,287800.0,25.3439,25.3623,25.3011,25.3317,287800.0
2010-10-15 13:00:00,41.36,41.43,41.35,41.41,55300.0,25.3256,25.3684,25.3194,25.3562,55300.0
2010-10-15 13:10:00,41.41,41.52,41.4,41.51,97200.0,25.3562,25.4235,25.3501,25.4174,97200.0
2010-10-15 13:20:00,41.51,41.67,41.51,41.67,276700.0,25.4174,25.5154,25.4174,25.5154,276700.0
2010-10-15 13:30:00,41.66,41.82,41.66,41.78,249200.0,25.5093,25.6072,25.5093,25.5827,249200.0
2010-10-15 13:40:00,41.78,41.78,41.64,41.69,164600.0,25.5827,25.5827,25.497,25.5276,164600.0
2010-10-15 13:50:00,41.69,41.83,41.69,41.8,210600.0,25.5276,25.6133,25.5276,25.595,210600.0
2010-10-15 14:00:00,41.8,41.81,41.67,41.78,160800.0,25.595,25.6011,25.5154,25.5827,160800.0
2010-10-15 14:10:00,41.78,41.86,41.72,41.81,117600.0,25.5827,25.6317,25.546,25.6011,117600.0
2010-10-15 14:20:00,41.81,41.9,41.73,41.89,136700.0,25.6011,25.6562,25.5521,25.6501,136700.0
2010-10-15 14:30:00,41.89,41.99,41.88,41.96,218600.0,25.6501,25.7113,25.644,25.6929,218600.0
2010-10-15 14:40:00,41.95,41.95,41.85,41.91,163900.0,25.6868,25.6868,25.6256,25.6623,163900.0
2010-10-15 14:50:00,41.91,42.29,41.88,42.29,785400.0,25.6623,25.895,25.644,25.895,785400.0
2010-10-15 15:00:00,42.28,42.35,41.97,42.08,689800.0,25.8889,25.9318,25.6991,25.7664,689800.0
2010-10-15 15:10:00,42.07,42.18,42.03,42.1,380800.0,25.7603,25.8277,25.7358,25.7787,380800.0
2010-10-15 15:20:00,42.1,42.14,42.03,42.1,242700.0,25.7787,25.8032,25.7358,25.7787,242700.0
2010-10-15 15:30:00,42.09,42.15,42.04,42.11,424200.0,25.7726,25.8093,25.7419,25.7848,424200.0
2010-10-15 15:40:00,42.11,42.13,42.04,42.1,270100.0,25.7848,25.797,25.7419,25.7787,270100.0
2010-10-15 15:50:00,42.09,42.16,42.05,42.13,642200.0,25.7726,25.8154,25.7481,25.797,642200.0
2010-10-18 09:30:00,42.08,42.08,41.72,41.81,220400.0,25.7664,25.7664,25.546,25.6011,220400.0
2010-10-18 09:40:00,41.82,42.12,41.7,42.1,246000.0,25.6072,25.7909,25.5337,25.7787,246000.0
2010-10-18 09:50:00,42.1,42.15,41.84,42.01,121400.0,25.7787,25.8093,25.6195,25.7236,121400.0
2010-10-18 10:00:00,42.01,42.13,41.94,42.06,108700.0,25.7236,25.797,25.6807,25.7542,108700.0
2010-10-18 10:10:00,42.05,42.16,42.01,42.04,112600.0,25.7481,25.8154,25.7236,25.7419,112600.0
2010-10-18 10:20:00,42.04,42.09,41.97,42.07,109600.0,25.7419,25.7726,25.6991,25.7603,109600.0
2010-10-18 10:30:00,42.07,42.11,42.03,42.1,110900.0,25.7603,25.7848,25.7358,25.7787,110900.0
2010-10-18 10:40:00,42.09,42.1,41.94,41.94,115100.0,25.7726,25.7787,25.6807,25.6807,115100.0
2010-10-18 10:50:00,41.95,42.09,41.94,42.0,76100.0,25.6868,25.7726,25.6807,25.7174,76100.0
2010-10-18 11:00:00,42.01,42.04,41.81,41.82,123600.0,25.7236,25.7419,25.6011,25.6072,123600.0
2010-10-18 11:10:00,41.82,41.9,41.75,41.84,102000.0,25.6072,25.6562,25.5644,25.6195,102000.0
2010-10-18 11:20:00,41.85,41.91,41.81,41.89,66500.0,25.6256,25.6623,25.6011,25.6501,66500.0
2010-10-18 11:30:00,41.89,41.95,41.76,41.83,77600.0,25.6501,25.6868,25.5705,25.6133,77600.0
2010-10-18 11:40:00,41.82,41.84,41.78,41.83,40300.0,25.6072,25.6195,25.5827,25.6133,40300.0
2010-10-18 11:50:00,41.84,42.0,41.83,42.0,141300.0,25.6195,25.7174,25.6133,25.7174,141300.0
2010-10-18 12:00:00,42.01,42.12,41.96,42.1,120200.0,25.7236,25.7909,25.6929,25.7787,120200.0
2010-10-18 12:10:00,42.1,42.18,42.09,42.13,120900.0,25.7787,25.8277,25.7726,25.797,120900.0
2010-10-18 12:20:00,42.13,42.16,42.08,42.11,54200.0,25.797,25.8154,25.7664,25.7848,54200.0
2010-10-18 12:30:00,42.1,42.11,42.04,42.09,55900.0,25.7787,25.7848,25.7419,25.7726,55900.0
2010-10-18 12:40:00,42.09,42.11,42.05,42.05,33600.0,25.7726,25.7848,25.7481,25.7481,33600.0
2010-10-18 12:50:00,42.05,42.07,41.95,42.0,47600.0,25.7481,25.7603,25.6868,25.7174,47600.0
2010-10-18 13:00:00,42.0,42.06,41.98,42.03,46700.0,25.7174,25.7542,25.7052,25.7358,46700.0
2010-10-18 13:10:00,42.03,42.07,41.98,42.01,38500.0,25.7358,25.7603,25.7052,25.7236,38500.0
2010-10-18 13:20:00,42.02,42.1,42.0,42.08,78900.0,25.7297,25.7787,25.7174,25.7664,78900.0
2010-10-18 13:30:00,42.09,42.14,42.07,42.08,50900.0,25.7726,25.8032,25.7603,25.7664,50900.0
2010-10-18 13:40:00,42.08,42.17,42.06,42.16,53200.0,25.7664,25.8215,25.7542,25.8154,53200.0
2010-10-18 13:50:00,42.16,42.28,42.13,42.26,190500.0,25.8154,25.8889,25.797,25.8766,190500.0
2010-10-18 14:00:00,42.24,42.29,42.16,42.22,97800.0,25.8644,25.895,25.8154,25.8522,97800.0
2010-10-18 14:10:00,42.23,42.37,42.2,42.34,171600.0,25.8583,25.944,25.8399,25.9256,171600.0
2010-10-18 14:20:00,42.34,42.39,42.33,42.38,87700.0,25.9256,25.9562,25.9195,25.9501,87700.0
2010-10-18 14:30:00,42.37,42.41,42.32,42.32,101600.0,25.944,25.9685,25.9134,25.9134,101600.0
2010-10-18 14:40:00,42.33,42.42,42.32,42.42,70600.0,25.9195,25.9746,25.9134,25.9746,70600.0
2010-10-18 14:50:00,42.42,42.46,42.38,42.45,104900.0,25.9746,25.9991,25.9501,25.993,104900.0
2010-10-18 15:00:00,42.44,42.48,42.4,42.46,134200.0,25.9869,26.0114,25.9624,25.9991,134200.0
2010-10-18 15:10:00,42.46,42.46,42.39,42.4,108700.0,25.9991,25.9991,25.9562,25.9624,108700.0
2010-10-18 15:20:00,42.4,42.42,42.36,42.42,103400.0,25.9624,25.9746,25.9379,25.9746,103400.0
2010-10-18 15:30:00,42.41,42.5,42.41,42.44,284200.0,25.9685,26.0236,25.9685,25.9869,284200.0
2010-10-18 15:40:00,42.44,42.54,42.43,42.45,332400.0,25.9869,26.0481,25.9807,25.993,332400.0
2010-10-18 15:50:00,42.45,42.54,42.4,42.53,544300.0,25.993,26.0481,25.9624,26.042,544300.0
2010-10-19 09:30:00,41.92,42.38,41.8,42.35,284000.0,25.6685,25.9501,25.595,25.9318,284000.0
2010-10-19 09:40:00,42.36,42.41,42.24,42.26,287400.0,25.9379,25.9685,25.8644,25.8766,287400.0
2010-10-19 09:50:00,42.26,42.27,42.0,42.07,153700.0,25.8766,25.8828,25.7174,25.7603,153700.0
2010-10-19 10:00:00,42.07,42.1,41.93,42.1,130000.0,25.7603,25.7787,25.6746,25.7787,130000.0
2010-10-19 10:10:00,42.11,42.49,42.11,42.48,214800.0,25.7848,26.0175,25.7848,26.0114,214800.0
2010-10-19 10:20:00,42.48,42.53,42.4,42.47,215000.0,26.0114,26.042,25.9624,26.0052,215000.0
2010-10-19 10:30:00,42.47,42.61,42.47,42.59,230800.0,26.0052,26.091,26.0052,26.0787,230800.0
2010-10-19 10:40:00,42.59,42.68,42.53,42.56,201100.0,26.0787,26.1338,26.042,26.0603,201100.0
2010-10-19 10:50:00,42.56,42.72,42.56,42.6,152000.0,26.0603,26.1583,26.0603,26.0848,152000.0
2010-10-19 11:00:00,42.6,42.61,42.39,42.41,224700.0,26.0848,26.091,25.9562,25.9685,224700.0
2010-10-19 11:10:00,42.4,42.46,42.36,42.4,191100.0,25.9624,25.9991,25.9379,25.9624,191100.0
2010-10-19 11:20:00,42.4,42.53,42.38,42.44,230900.0,25.9624,26.042,25.9501,25.9869,230900.0
2010-10-19 11:30:00,42.45,42.55,42.45,42.45,79900.0,25.993,26.0542,25.993,25.993,79900.0
2010-10-19 11:40:00,42.45,42.7,42.45,42.67,151200.0,25.993,26.1461,25.993,26.1277,151200.0
2010-10-19 11:50:00,42.67,42.79,42.66,42.76,150000.0,26.1277,26.2012,26.1216,26.1828,150000.0
2010-10-19 12:00:00,42.76,42.8,42.73,42.76,104300.0,26.1828,26.2073,26.1644,26.1828,104300.0
2010-10-19 12:10:00,42.75,42.76,42.68,42.73,118200.0,26.1767,26.1828,26.1338,26.1644,118200.0
2010-10-19 12:20:00,42.72,42.73,42.63,42.65,72600.0,26.1583,26.1644,26.1032,26.1155,72600.0
2010-10-19 12:30:00,42.65,42.67,42.54,42.54,85400.0,26.1155,26.1277,26.0481,26.0481,85400.0
2010-10-19 12:40:00,42.54,42.56,42.47,42.49,54000.0,26.0481,26.0603,26.0052,26.0175,54000.0
2010-10-19 12:50:00,42.48,42.56,42.47,42.55,85400.0,26.0114,26.0603,26.0052,26.0542,85400.0
2010-10-19 13:00:00,42.55,42.58,42.49,42.53,185600.0,26.0542,26.0726,26.0175,26.042,185600.0
2010-10-19 13:10:00,42.53,42.57,42.46,42.51,156400.0,26.042,26.0665,25.9991,26.0297,156400.0
2010-10-19 13:20:00,42.51,42.54,42.36,42.44,160100.0,26.0297,26.0481,25.9379,25.9869,160100.0
2010-10-19 13:30:00,42.44,42.51,42.4,42.49,193500.0,25.9869,26.0297,25.9624,26.0175,193500.0
2010-10-19 13:40:00,42.48,42.48,42.25,42.33,232000.0,26.0114,26.0114,25.8705,25.9195,232000.0
2010-10-19 13:50:00,42.34,42.34,42.09,42.13,164700.0,25.9256,25.9256,25.7726,25.797,164700.0
2010-10-19 14:00:00,42.13,42.15,41.91,42.1,429000.0,25.797,25.8093,25.6623,25.7787,429000.0
2010-10-19 14:10:00,42.1,42.25,42.06,42.18,251300.0,25.7787,25.8705,25.7542,25.8277,251300.0
2010-10-19 14:20:00,42.19,42.22,41.99,42.04,211400.0,25.8338,25.8522,25.7113,25.7419,211400.0
2010-10-19 14:30:00,42.04,42.15,41.99,42.05,292900.0,25.7419,25.8093,25.7113,25.7481,292900.0
2010-10-19 14:40:00,42.05,42.16,41.99,42.15,210100.0,25.7481,25.8154,25.7113,25.8093,210100.0
2010-10-19 14:50:00,42.15,42.26,42.13,42.17,284800.0,25.8093,25.8766,25.797,25.8215,284800.0
2010-10-19 15:00:00,42.17,42.22,42.04,42.04,287800.0,25.8215,25.8522,25.7419,25.7419,287800.0
2010-10-19 15:10:00,42.04,42.11,41.94,41.94,233300.0,25.7419,25.7848,25.6807,25.6807,233300.0
2010-10-19 15:20:00,41.94,41.97,41.81,41.82,217400.0,25.6807,25.6991,25.6011,25.6072,217400.0
2010-10-19 15:30:00,41.82,41.91,41.78,41.88,294500.0,25.6072,25.6623,25.5827,25.644,294500.0
2010-10-19 15:40:00,41.89,41.97,41.84,41.92,237800.0,25.6501,25.6991,25.6195,25.6685,237800.0
2010-10-19 15:50:00,41.92,42.04,41.88,42.02,358300.0,25.6685,25.7419,25.644,25.7297,358300.0
2010-10-20 09:30:00,42.03,42.35,42.03,42.08,134200.0,25.7358,25.9318,25.7358,25.7664,134200.0
2010-10-20 09:40:00,42.05,42.33,42.03,42.29,130300.0,25.7481,25.9195,25.7358,25.895,130300.0
2010-10-20 09:50:00,42.29,42.41,42.21,42.21,121000.0,25.895,25.9685,25.846,25.846,121000.0
2010-10-20 10:00:00,42.21,42.24,42.14,42.18,175400.0,25.846,25.8644,25.8032,25.8277,175400.0
2010-10-20 10:10:00,42.19,42.2,42.03,42.07,156000.0,25.8338,25.8399,25.7358,25.7603,156000.0
2010-10-20 10:20:00,42.06,42.22,42.04,42.19,77200.0,25.7542,25.8522,25.7419,25.8338,77200.0
2010-10-20 10:30:00,42.19,42.4,42.19,42.29,73000.0,25.8338,25.9624,25.8338,25.895,73000.0
2010-10-20 10:40:00,42.28,42.53,42.28,42.49,94800.0,25.8889,26.042,25.8889,26.0175,94800.0
2010-10-20 10:50:00,42.5,42.6,42.46,42.55,137300.0,26.0236,26.0848,25.9991,26.0542,137300.0
2010-10-20 11:00:00,42.55,42.6,42.48,42.58,141700.0,26.0542,26.0848,26.0114,26.0726,141700.0
2010-10-20 11:10:00,42.59,42.6,42.39,42.49,192600.0,26.0787,26.0848,25.9562,26.0175,192600.0
2010-10-20 11:20:00,42.49,42.64,42.48,42.62,129000.0,26.0175,26.1093,26.0114,26.0971,129000.0
2010-10-20 11:30:00,42.63,42.67,42.58,42.67,109500.0,26.1032,26.1277,26.0726,26.1277,109500.0
2010-10-20 11:40:00,42.67,42.74,42.64,42.71,103800.0,26.1277,26.1706,26.1093,26.1522,103800.0
2010-10-20 11:50:00,42.71,42.74,42.69,42.7,125500.0,26.1522,26.1706,26.1399,26.1461,125500.0
2010-10-20 12:00:00,42.69,42.84,42.67,42.75,150800.0,26.1399,26.2318,26.1277,26.1767,150800.0
2010-10-20 12:10:00,42.75,42.88,42.71,42.85,86800.0,26.1767,26.2563,26.1522,26.2379,86800.0
2010-10-20 12:20:00,42.85,42.89,42.8,42.84,66600.0,26.2379,26.2624,26.2073,26.2318,66600.0
2010-10-20 12:30:00,42.85,42.87,42.69,42.72,91800.0,26.2379,26.2502,26.1399,26.1583,91800.0
2010-10-20 12:40:00,42.72,42.76,42.69,42.7,43300.0,26.1583,26.1828,26.1399,26.1461,43300.0
2010-10-20 12:50:00,42.7,42.76,42.65,42.69,190200.0,26.1461,26.1828,26.1155,26.1399,190200.0
2010-10-20 13:00:00,42.69,42.7,42.63,42.63,187400.0,26.1399,26.1461,26.1032,26.1032,187400.0
2010-10-20 13:10:00,42.63,42.63,42.49,42.53,163100.0,26.1032,26.1032,26.0175,26.042,163100.0
2010-10-20 13:20:00,42.52,42.62,42.5,42.52,92800.0,26.0358,26.0971,26.0236,26.0358,92800.0
2010-10-20 13:30:00,42.52,42.56,42.47,42.5,46600.0,26.0358,26.0603,26.0052,26.0236,46600.0
2010-10-20 13:40:00,42.5,42.52,42.37,42.37,93900.0,26.0236,26.0358,25.944,25.944,93900.0
2010-10-20 13:50:00,42.38,42.44,42.37,42.44,98400.0,25.9501,25.9869,25.944,25.9869,98400.0
2010-10-20 14:00:00,42.44,42.57,42.37,42.38,145500.0,25.9869,26.0665,25.944,25.9501,145500.0
2010-10-20 14:10:00,42.39,42.5,42.33,42.5,188300.0,25.9562,26.0236,25.9195,26.0236,188300.0
2010-10-20 14:20:00,42.5,42.5,42.4,42.43,63800.0,26.0236,26.0236,25.9624,25.9807,63800.0
2010-10-20 14:30:00,42.43,42.56,42.43,42.52,74200.0,25.9807,26.0603,25.9807,26.0358,74200.0
2010-10-20 14:40:00,42.52,42.54,42.4,42.42,60900.0,26.0358,26.0481,25.9624,25.9746,60900.0
2010-10-20 14:50:00,42.43,42.55,42.4,42.53,108300.0,25.9807,26.0542,25.9624,26.042,108300.0
2010-10-20 15:00:00,42.53,42.59,42.48,42.5,137000.0,26.042,26.0787,26.0114,26.0236,137000.0
2010-10-20 15:10:00,42.5,42.57,42.46,42.54,57100.0,26.0236,26.0665,25.9991,26.0481,57100.0
2010-10-20 15:20:00,42.55,42.61,42.53,42.6,85600.0,26.0542,26.091,26.042,26.0848,85600.0
2010-10-20 15:30:00,42.6,42.6,42.3,42.35,195100.0,26.0848,26.0848,25.9011,25.9318,195100.0
2010-10-20 15:40:00,42.35,42.36,42.27,42.34,225300.0,25.9318,25.9379,25.8828,25.9256,225300.0
2010-10-20 15:50:00,42.35,42.39,42.17,42.3,481000.0,25.9318,25.9562,25.8215,25.9011,481000.0
2010-10-21 09:30:00,42.45,42.59,42.38,42.54,149300.0,25.993,26.0787,25.9501,26.0481,149300.0
2010-10-21 09:40:00,42.55,42.61,42.47,42.59,55800.0,26.0542,26.091,26.0052,26.0787,55800.0
2010-10-21 09:50:00,42.58,42.61,42.45,42.52,66000.0,26.0726,26.091,25.993,26.0358,66000.0
2010-10-21 10:00:00,42.51,42.79,42.34,42.78,121300.0,26.0297,26.2012,25.9256,26.1951,121300.0
2010-10-21 10:10:00,42.78,42.85,42.67,42.74,127800.0,26.1951,26.2379,26.1277,26.1706,127800.0
2010-10-21 10:20:00,42.74,42.84,42.66,42.69,77200.0,26.1706,26.2318,26.1216,26.1399,77200.0
2010-10-21 10:30:00,42.7,42.75,42.68,42.72,68400.0,26.1461,26.1767,26.1338,26.1583,68400.0
2010-10-21 10:40:00,42.73,42.83,42.71,42.82,92700.0,26.1644,26.2257,26.1522,26.2195,92700.0
2010-10-21 10:50:00,42.82,42.87,42.75,42.81,123400.0,26.2195,26.2502,26.1767,26.2134,123400.0
2010-10-21 11:00:00,42.82,42.89,42.8,42.88,89500.0,26.2195,26.2624,26.2073,26.2563,89500.0
2010-10-21 11:10:00,42.88,42.88,42.6,42.65,92500.0,26.2563,26.2563,26.0848,26.1155,92500.0
2010-10-21 11:20:00,42.65,42.74,42.49,42.57,95000.0,26.1155,26.1706,26.0175,26.0665,95000.0
2010-10-21 11:30:00,42.56,42.65,42.44,42.49,87800.0,26.0603,26.1155,25.9869,26.0175,87800.0
2010-10-21 11:40:00,42.48,42.58,42.38,42.57,139000.0,26.0114,26.0726,25.9501,26.0665,139000.0
2010-10-21 11:50:00,42.58,42.72,42.48,42.69,90100.0,26.0726,26.1583,26.0114,26.1399,90100.0
2010-10-21 12:00:00,42.69,42.69,42.47,42.53,97000.0,26.1399,26.1399,26.0052,26.042,97000.0
2010-10-21 12:10:00,42.53,42.61,42.46,42.54,97100.0,26.042,26.091,25.9991,26.0481,97100.0
2010-10-21 12:20:00,42.54,42.59,42.5,42.59,59700.0,26.0481,26.0787,26.0236,26.0787,59700.0
2010-10-21 12:30:00,42.59,42.59,42.33,42.37,50200.0,26.0787,26.0787,25.9195,25.944,50200.0
2010-10-21 12:40:00,42.37,42.39,42.25,42.34,59900.0,25.944,25.9562,25.8705,25.9256,59900.0
2010-10-21 12:50:00,42.34,42.44,42.33,42.41,54700.0,25.9256,25.9869,25.9195,25.9685,54700.0
2010-10-21 13:00:00,42.41,42.49,42.39,42.42,47400.0,25.9685,26.0175,25.9562,25.9746,47400.0
2010-10-21 13:10:00,42.42,42.44,42.37,42.42,52200.0,25.9746,25.9869,25.944,25.9746,52200.0
2010-10-21 13:20:00,42.42,42.42,42.38,42.4,47100.0,25.9746,25.9746,25.9501,25.9624,47100.0
2010-10-21 13:30:00,42.38,42.39,42.33,42.36,78100.0,25.9501,25.9562,25.9195,25.9379,78100.0
2010-10-21 13:40:00,42.37,42.42,42.18,42.2,130500.0,25.944,25.9746,25.8277,25.8399,130500.0
2010-10-21 13:50:00,42.21,42.24,41.96,42.0,192200.0,25.846,25.8644,25.6929,25.7174,192200.0
2010-10-21 14:00:00,42.02,42.11,41.95,42.11,117100.0,25.7297,25.7848,25.6868,25.7848,117100.0
2010-10-21 14:10:00,42.11,42.18,42.07,42.17,77900.0,25.7848,25.8277,25.7603,25.8215,77900.0
2010-10-21 14:20:00,42.17,42.32,42.12,42.29,159000.0,25.8215,25.9134,25.7909,25.895,159000.0
2010-10-21 14:30:00,42.3,42.34,42.25,42.29,136400.0,25.9011,25.9256,25.8705,25.895,136400.0
2010-10-21 14:40:00,42.28,42.42,42.27,42.36,134000.0,25.8889,25.9746,25.8828,25.9379,134000.0
2010-10-21 14:50:00,42.36,42.53,42.35,42.46,193200.0,25.9379,26.042,25.9318,25.9991,193200.0
2010-10-21 15:00:00,42.47,42.55,42.46,42.5,136300.0,26.0052,26.0542,25.9991,26.0236,136300.0
2010-10-21 15:10:00,42.49,42.65,42.45,42.6,162600.0,26.0175,26.1155,25.993,26.0848,162600.0
2010-10-21 15:20:00,42.6,42.67,42.54,42.56,153600.0,26.0848,26.1277,26.0481,26.0603,153600.0
2010-10-21 15:30:00,42.56,42.57,42.42,42.43,139900.0,26.0603,26.0665,25.9746,25.9807,139900.0
2010-10-21 15:40:00,42.42,42.43,42.29,42.39,209400.0,25.9746,25.9807,25.895,25.9562,209400.0
2010-10-21 15:50:00,42.38,42.4,42.34,42.38,355900.0,25.9501,25.9624,25.9256,25.9501,355900.0
2010-10-22 09:30:00,42.38,42.47,42.16,42.47,105200.0,25.9501,26.0052,25.8154,26.0052,105200.0
2010-10-22 09:40:00,42.47,42.52,42.29,42.4,147500.0,26.0052,26.0358,25.895,25.9624,147500.0
2010-10-22 09:50:00,42.4,42.5,42.34,42.38,89300.0,25.9624,26.0236,25.9256,25.9501,89300.0
2010-10-22 10:00:00,42.39,42.45,42.34,42.39,63700.0,25.9562,25.993,25.9256,25.9562,63700.0
2010-10-22 10:10:00,42.38,42.43,42.21,42.39,91200.0,25.9501,25.9807,25.846,25.9562,91200.0
2010-10-22 10:20:00,42.4,42.55,42.36,42.55,79100.0,25.9624,26.0542,25.9379,26.0542,79100.0
2010-10-22 10:30:00,42.54,42.65,42.53,42.56,69200.0,26.0481,26.1155,26.042,26.0603,69200.0
2010-10-22 10:40:00,42.56,42.75,42.5,42.71,95300.0,26.0603,26.1767,26.0236,26.1522,95300.0
2010-10-22 10:50:00,42.73,42.79,42.69,42.74,105500.0,26.1644,26.2012,26.1399,26.1706,105500.0
2010-10-22 11:00:00,42.75,42.75,42.64,42.7,94200.0,26.1767,26.1767,26.1093,26.1461,94200.0
2010-10-22 11:10:00,42.69,42.73,42.62,42.66,60200.0,26.1399,26.1644,26.0971,26.1216,60200.0
2010-10-22 11:20:00,42.66,42.67,42.6,42.64,49200.0,26.1216,26.1277,26.0848,26.1093,49200.0
2010-10-22 11:30:00,42.66,42.8,42.66,42.78,52400.0,26.1216,26.2073,26.1216,26.1951,52400.0
2010-10-22 11:40:00,42.77,42.8,42.64,42.66,51700.0,26.1889,26.2073,26.1093,26.1216,51700.0
2010-10-22 11:50:00,42.64,42.7,42.62,42.62,73100.0,26.1093,26.1461,26.0971,26.0971,73100.0
2010-10-22 12:00:00,42.63,42.7,42.6,42.65,32800.0,26.1032,26.1461,26.0848,26.1155,32800.0
2010-10-22 12:10:00,42.65,42.65,42.55,42.61,52600.0,26.1155,26.1155,26.0542,26.091,52600.0
2010-10-22 12:20:00,42.61,42.7,42.58,42.7,24600.0,26.091,26.1461,26.0726,26.1461,24600.0
2010-10-22 12:30:00,42.7,42.75,42.61,42.63,50500.0,26.1461,26.1767,26.091,26.1032,50500.0
2010-10-22 12:40:00,42.62,42.67,42.61,42.67,64100.0,26.0971,26.1277,26.091,26.1277,64100.0
2010-10-22 12:50:00,42.67,42.67,42.57,42.59,39200.0,26.1277,26.1277,26.0665,26.0787,39200.0
2010-10-22 13:00:00,42.59,42.6,42.54,42.56,49600.0,26.0787,26.0848,26.0481,26.0603,49600.0
2010-10-22 13:10:00,42.57,42.63,42.56,42.58,62900.0,26.0665,26.1032,26.0603,26.0726,62900.0
2010-10-22 13:20:00,42.58,42.67,42.55,42.56,68200.0,26.0726,26.1277,26.0542,26.0603,68200.0
2010-10-22 13:30:00,42.55,42.59,42.53,42.59,67100.0,26.0542,26.0787,26.042,26.0787,67100.0
2010-10-22 13:40:00,42.6,42.65,42.59,42.6,119000.0,26.0848,26.1155,26.0787,26.0848,119000.0
2010-10-22 13:50:00,42.6,42.64,42.6,42.6,62100.0,26.0848,26.1093,26.0848,26.0848,62100.0
2010-10-22 14:00:00,42.6,42.65,42.59,42.65,58000.0,26.0848,26.1155,26.0787,26.1155,58000.0
2010-10-22 14:10:00,42.65,42.66,42.62,42.65,45800.0,26.1155,26.1216,26.0971,26.1155,45800.0
2010-10-22 14:20:00,42.65,42.66,42.61,42.64,65500.0,26.1155,26.1216,26.091,26.1093,65500.0
2010-10-22 14:30:00,42.65,42.65,42.5,42.52,92400.0,26.1155,26.1155,26.0236,26.0358,92400.0
2010-10-22 14:40:00,42.51,42.62,42.5,42.59,118000.0,26.0297,26.0971,26.0236,26.0787,118000.0
2010-10-22 14:50:00,42.59,42.62,42.54,42.57,39500.0,26.0787,26.0971,26.0481,26.0665,39500.0
2010-10-22 15:00:00,42.57,42.64,42.55,42.57,57200.0,26.0665,26.1093,26.0542,26.0665,57200.0
2010-10-22 15:10:00,42.58,42.62,42.54,42.61,41700.0,26.0726,26.0971,26.0481,26.091,41700.0
2010-10-22 15:20:00,42.61,42.69,42.61,42.63,152400.0,26.091,26.1399,26.091,26.1032,152400.0
2010-10-22 15:30:00,42.64,42.69,42.61,42.66,160700.0,26.1093,26.1399,26.091,26.1216,160700.0
2010-10-22 15:40:00,42.66,42.72,42.64,42.7,165100.0,26.1216,26.1583,26.1093,26.1461,165100.0
2010-10-22 15:50:00,42.7,42.74,42.66,42.74,236400.0,26.1461,26.1706,26.1216,26.1706,236400.0
2010-10-25 09:30:00,43.07,43.32,42.98,43.25,305400.0,26.3726,26.5257,26.3175,26.4828,305400.0
2010-10-25 09:40:00,43.24,43.57,43.24,43.3,213400.0,26.4767,26.6788,26.4767,26.5135,213400.0
2010-10-25 09:50:00,43.33,43.61,43.33,43.61,176400.0,26.5318,26.7033,26.5318,26.7033,176400.0
2010-10-25 10:00:00,43.62,43.85,43.55,43.56,289100.0,26.7094,26.8502,26.6665,26.6727,289100.0
2010-10-25 10:10:00,43.58,43.65,43.55,43.6,106100.0,26.6849,26.7278,26.6665,26.6972,106100.0
2010-10-25 10:20:00,43.6,43.6,43.48,43.5,107800.0,26.6972,26.6972,26.6237,26.6359,107800.0
2010-10-25 10:30:00,43.5,43.53,43.19,43.27,127500.0,26.6359,26.6543,26.4461,26.4951,127500.0
2010-10-25 10:40:00,43.31,43.4,43.13,43.39,104900.0,26.5196,26.5747,26.4094,26.5686,104900.0
2010-10-25 10:50:00,43.39,43.47,43.32,43.45,108200.0,26.5686,26.6176,26.5257,26.6053,108200.0
2010-10-25 11:00:00,43.45,43.51,43.33,43.39,246700.0,26.6053,26.642,26.5318,26.5686,246700.0
2010-10-25 11:10:00,43.39,43.47,43.35,43.46,114000.0,26.5686,26.6176,26.5441,26.6114,114000.0
2010-10-25 11:20:00,43.46,43.48,43.44,43.46,40000.0,26.6114,26.6237,26.5992,26.6114,40000.0
2010-10-25 11:30:00,43.46,43.52,43.43,43.46,143800.0,26.6114,26.6482,26.5931,26.6114,143800.0
2010-10-25 11:40:00,43.45,43.49,43.41,43.46,42500.0,26.6053,26.6298,26.5808,26.6114,42500.0
2010-10-25 11:50:00,43.46,43.48,43.4,43.4,27600.0,26.6114,26.6237,26.5747,26.5747,27600.0
2010-10-25 12:00:00,43.4,43.45,43.35,43.4,47200.0,26.5747,26.6053,26.5441,26.5747,47200.0
2010-10-25 12:10:00,43.39,43.42,43.35,43.35,44500.0,26.5686,26.5869,26.5441,26.5441,44500.0
2010-10-25 12:20:00,43.34,43.37,43.25,43.32,62300.0,26.538,26.5563,26.4828,26.5257,62300.0
2010-10-25 12:30:00,43.32,43.37,43.26,43.34,60300.0,26.5257,26.5563,26.489,26.538,60300.0
2010-10-25 12:40:00,43.34,43.4,43.32,43.34,76200.0,26.538,26.5747,26.5257,26.538,76200.0
2010-10-25 12:50:00,43.35,43.41,43.33,43.33,51800.0,26.5441,26.5808,26.5318,26.5318,51800.0
2010-10-25 13:00:00,43.34,43.39,43.31,43.36,49000.0,26.538,26.5686,26.5196,26.5502,49000.0
2010-10-25 13:10:00,43.36,43.38,43.29,43.37,58300.0,26.5502,26.5624,26.5073,26.5563,58300.0
2010-10-25 13:20:00,43.36,43.38,43.32,43.33,66500.0,26.5502,26.5624,26.5257,26.5318,66500.0
2010-10-25 13:30:00,43.34,43.36,43.3,43.34,37000.0,26.538,26.5502,26.5135,26.538,37000.0
2010-10-25 13:40:00,43.34,43.38,43.33,43.35,43400.0,26.538,26.5624,26.5318,26.5441,43400.0
2010-10-25 13:50:00,43.36,43.38,43.31,43.37,78100.0,26.5502,26.5624,26.5196,26.5563,78100.0
2010-10-25 14:00:00,43.37,43.38,43.3,43.38,42500.0,26.5563,26.5624,26.5135,26.5624,42500.0
2010-10-25 14:10:00,43.37,43.39,43.33,43.33,74300.0,26.5563,26.5686,26.5318,26.5318,74300.0
2010-10-25 14:20:00,43.33,43.41,43.33,43.37,46900.0,26.5318,26.5808,26.5318,26.5563,46900.0
2010-10-25 14:30:00,43.37,43.43,43.25,43.31,74300.0,26.5563,26.5931,26.4828,26.5196,74300.0
2010-10-25 14:40:00,43.32,43.32,43.19,43.23,85600.0,26.5257,26.5257,26.4461,26.4706,85600.0
2010-10-25 14:50:00,43.23,43.27,43.22,43.26,71000.0,26.4706,26.4951,26.4645,26.489,71000.0
2010-10-25 15:00:00,43.26,43.27,43.22,43.24,100700.0,26.489,26.4951,26.4645,26.4767,100700.0
2010-10-25 15:10:00,43.25,43.28,43.22,43.26,82100.0,26.4828,26.5012,26.4645,26.489,82100.0
2010-10-25 15:20:00,43.26,43.45,43.26,43.42,125900.0,26.489,26.6053,26.489,26.5869,125900.0
2010-10-25 15:30:00,43.41,43.43,43.26,43.27,111400.0,26.5808,26.5931,26.489,26.4951,111400.0
2010-10-25 15:40:00,43.26,43.33,43.1,43.14,286900.0,26.489,26.5318,26.391,26.4155,286900.0
2010-10-25 15:50:00,43.15,43.19,43.0,43.07,572900.0,26.4216,26.4461,26.3298,26.3726,572900.0
2010-10-26 09:30:00,42.99,43.02,42.51,42.69,136700.0,26.3236,26.342,26.0297,26.1399,136700.0
2010-10-26 09:40:00,42.68,42.89,42.6,42.8,157200.0,26.1338,26.2624,26.0848,26.2073,157200.0
2010-10-26 09:50:00,42.79,42.89,42.73,42.79,87100.0,26.2012,26.2624,26.1644,26.2012,87100.0
2010-10-26 10:00:00,42.79,43.18,42.79,42.99,244400.0,26.2012,26.44,26.2012,26.3236,244400.0
2010-10-26 10:10:00,42.99,43.09,42.86,42.98,137700.0,26.3236,26.3849,26.244,26.3175,137700.0
2010-10-26 10:20:00,43.0,43.16,43.0,43.12,79800.0,26.3298,26.4277,26.3298,26.4032,79800.0
2010-10-26 10:30:00,43.13,43.15,42.91,42.93,90700.0,26.4094,26.4216,26.2747,26.2869,90700.0
2010-10-26 10:40:00,42.93,42.97,42.86,42.95,80600.0,26.2869,26.3114,26.244,26.2991,80600.0
2010-10-26 10:50:00,42.95,43.13,42.95,43.11,85000.0,26.2991,26.4094,26.2991,26.3971,85000.0
2010-10-26 11:00:00,43.11,43.2,43.0,43.03,146200.0,26.3971,26.4522,26.3298,26.3481,146200.0
2010-10-26 11:10:00,43.02,43.03,42.94,43.01,92600.0,26.342,26.3481,26.293,26.3359,92600.0
2010-10-26 11:20:00,43.01,43.19,43.01,43.12,56800.0,26.3359,26.4461,26.3359,26.4032,56800.0
2010-10-26 11:30:00,43.1,43.13,43.05,43.13,45500.0,26.391,26.4094,26.3604,26.4094,45500.0
2010-10-26 11:40:00,43.13,43.14,43.04,43.13,41000.0,26.4094,26.4155,26.3543,26.4094,41000.0
2010-10-26 11:50:00,43.13,43.2,43.11,43.2,36300.0,26.4094,26.4522,26.3971,26.4522,36300.0
2010-10-26 12:00:00,43.21,43.22,43.09,43.1,79900.0,26.4583,26.4645,26.3849,26.391,79900.0
2010-10-26 12:10:00,43.1,43.2,43.1,43.16,141100.0,26.391,26.4522,26.391,26.4277,141100.0
2010-10-26 12:20:00,43.17,43.2,43.12,43.13,51900.0,26.4339,26.4522,26.4032,26.4094,51900.0
2010-10-26 12:30:00,43.13,43.14,43.07,43.11,47300.0,26.4094,26.4155,26.3726,26.3971,47300.0
2010-10-26 12:40:00,43.1,43.12,43.03,43.05,43800.0,26.391,26.4032,26.3481,26.3604,43800.0
2010-10-26 12:50:00,43.05,43.08,43.01,43.07,62600.0,26.3604,26.3787,26.3359,26.3726,62600.0
2010-10-26 13:00:00,43.07,43.11,43.06,43.1,107000.0,26.3726,26.3971,26.3665,26.391,107000.0
2010-10-26 13:10:00,43.1,43.15,43.09,43.12,72700.0,26.391,26.4216,26.3849,26.4032,72700.0
2010-10-26 13:20:00,43.12,43.13,43.01,43.03,74000.0,26.4032,26.4094,26.3359,26.3481,74000.0
2010-10-26 13:30:00,43.03,43.03,42.97,42.97,58000.0,26.3481,26.3481,26.3114,26.3114,58000.0
2010-10-26 13:40:00,42.97,43.01,42.91,42.92,69000.0,26.3114,26.3359,26.2747,26.2808,69000.0
2010-10-26 13:50:00,42.93,42.94,42.78,42.79,122900.0,26.2869,26.293,26.1951,26.2012,122900.0
2010-10-26 14:00:00,42.8,42.86,42.73,42.75,85200.0,26.2073,26.244,26.1644,26.1767,85200.0
2010-10-26 14:10:00,42.75,42.9,42.72,42.88,55200.0,26.1767,26.2685,26.1583,26.2563,55200.0
2010-10-26 14:20:00,42.89,42.92,42.81,42.86,61900.0,26.2624,26.2808,26.2134,26.244,61900.0
2010-10-26 14:30:00,42.87,42.96,42.81,42.95,61500.0,26.2502,26.3053,26.2134,26.2991,61500.0
2010-10-26 14:40:00,42.95,42.96,42.89,42.95,42400.0,26.2991,26.3053,26.2624,26.2991,42400.0
2010-10-26 14:50:00,42.94,43.02,42.92,43.01,122800.0,26.293,26.342,26.2808,26.3359,122800.0
2010-10-26 15:00:00,43.0,43.12,42.99,43.09,294400.0,26.3298,26.4032,26.3236,26.3849,294400.0
2010-10-26 15:10:00,43.09,43.23,43.09,43.22,221600.0,26.3849,26.4706,26.3849,26.4645,221600.0
2010-10-26 15:20:00,43.22,43.28,43.19,43.19,256900.0,26.4645,26.5012,26.4461,26.4461,256900.0
2010-10-26 15:30:00,43.19,43.19,43.05,43.1,128600.0,26.4461,26.4461,26.3604,26.391,128600.0
2010-10-26 15:40:00,43.1,43.12,42.97,42.97,198500.0,26.391,26.4032,26.3114,26.3114,198500.0
2010-10-26 15:50:00,42.97,43.0,42.9,42.94,302600.0,26.3114,26.3298,26.2685,26.293,302600.0
2010-10-27 09:30:00,42.56,42.58,42.01,42.46,278900.0,26.0603,26.0726,25.7236,25.9991,278900.0
2010-10-27 09:40:00,42.46,42.54,42.24,42.35,108500.0,25.9991,26.0481,25.8644,25.9318,108500.0
2010-10-27 09:50:00,42.35,42.58,42.31,42.53,160900.0,25.9318,26.0726,25.9073,26.042,160900.0
2010-10-27 10:00:00,42.54,42.64,42.5,42.5,165800.0,26.0481,26.1093,26.0236,26.0236,165800.0
2010-10-27 10:10:00,42.5,42.62,42.47,42.54,127300.0,26.0236,26.0971,26.0052,26.0481,127300.0
2010-10-27 10:20:00,42.56,42.6,42.26,42.27,171500.0,26.0603,26.0848,25.8766,25.8828,171500.0
2010-10-27 10:30:00,42.29,42.4,42.25,42.37,97800.0,25.895,25.9624,25.8705,25.944,97800.0
2010-10-27 10:40:00,42.38,42.47,42.31,42.32,90700.0,25.9501,26.0052,25.9073,25.9134,90700.0
2010-10-27 10:50:00,42.33,42.44,42.26,42.26,61700.0,25.9195,25.9869,25.8766,25.8766,61700.0
2010-10-27 11:00:00,42.27,42.29,42.1,42.18,126900.0,25.8828,25.895,25.7787,25.8277,126900.0
2010-10-27 11:10:00,42.18,42.2,42.12,42.14,95600.0,25.8277,25.8399,25.7909,25.8032,95600.0
2010-10-27 11:20:00,42.14,42.2,42.11,42.11,65700.0,25.8032,25.8399,25.7848,25.7848,65700.0
2010-10-27 11:30:00,42.12,42.19,42.04,42.17,98400.0,25.7909,25.8338,25.7419,25.8215,98400.0
2010-10-27 11:40:00,42.17,42.22,42.15,42.17,54200.0,25.8215,25.8522,25.8093,25.8215,54200.0
2010-10-27 11:50:00,42.19,42.2,42.08,42.08,68800.0,25.8338,25.8399,25.7664,25.7664,68800.0
2010-10-27 12:00:00,42.08,42.1,41.98,41.98,100500.0,25.7664,25.7787,25.7052,25.7052,100500.0
2010-10-27 12:10:00,41.98,42.07,41.97,41.97,54300.0,25.7052,25.7603,25.6991,25.6991,54300.0
2010-10-27 12:20:00,41.99,42.02,41.98,42.01,53400.0,25.7113,25.7297,25.7052,25.7236,53400.0
2010-10-27 12:30:00,42.01,42.08,41.96,41.98,91500.0,25.7236,25.7664,25.6929,25.7052,91500.0
2010-10-27 12:40:00,41.99,42.05,41.96,42.01,53800.0,25.7113,25.7481,25.6929,25.7236,53800.0
2010-10-27 12:50:00,42.01,42.07,42.0,42.05,37900.0,25.7236,25.7603,25.7174,25.7481,37900.0
2010-10-27 13:00:00,42.04,42.13,42.03,42.1,49300.0,25.7419,25.797,25.7358,25.7787,49300.0
2010-10-27 13:10:00,42.09,42.09,41.96,42.01,60600.0,25.7726,25.7726,25.6929,25.7236,60600.0
2010-10-27 13:20:00,42.02,42.12,41.97,42.12,53000.0,25.7297,25.7909,25.6991,25.7909,53000.0
2010-10-27 13:30:00,42.12,42.12,42.04,42.07,54100.0,25.7909,25.7909,25.7419,25.7603,54100.0
2010-10-27 13:40:00,42.07,42.17,42.06,42.17,38700.0,25.7603,25.8215,25.7542,25.8215,38700.0
2010-10-27 13:50:00,42.16,42.24,42.13,42.23,53000.0,25.8154,25.8644,25.797,25.8583,53000.0
2010-10-27 14:00:00,42.24,42.37,42.23,42.37,104600.0,25.8644,25.944,25.8583,25.944,104600.0
2010-10-27 14:10:00,42.37,42.43,42.35,42.36,80100.0,25.944,25.9807,25.9318,25.9379,80100.0
2010-10-27 14:20:00,42.35,42.37,42.29,42.32,82200.0,25.9318,25.944,25.895,25.9134,82200.0
2010-10-27 14:30:00,42.32,42.48,42.27,42.44,117100.0,25.9134,26.0114,25.8828,25.9869,117100.0
2010-10-27 14:40:00,42.44,42.57,42.43,42.51,108200.0,25.9869,26.0665,25.9807,26.0297,108200.0
2010-10-27 14:50:00,42.51,42.6,42.46,42.5,119500.0,26.0297,26.0848,25.9991,26.0236,119500.0
2010-10-27 15:00:00,42.5,42.6,42.5,42.57,446000.0,26.0236,26.0848,26.0236,26.0665,446000.0
2010-10-27 15:10:00,42.57,42.62,42.54,42.61,152800.0,26.0665,26.0971,26.0481,26.091,152800.0
2010-10-27 15:20:00,42.61,42.73,42.58,42.66,311700.0,26.091,26.1644,26.0726,26.1216,311700.0
2010-10-27 15:30:00,42.66,42.78,42.65,42.78,215800.0,26.1216,26.1951,26.1155,26.1951,215800.0
2010-10-27 15:40:00,42.78,42.84,42.77,42.8,391100.0,26.1951,26.2318,26.1889,26.2073,391100.0
2010-10-27 15:50:00,42.8,42.93,42.79,42.87,406100.0,26.2073,26.2869,26.2012,26.2502,406100.0
2010-10-28 09:30:00,43.11,43.24,42.85,42.99,169700.0,26.3971,26.4767,26.2379,26.3236,169700.0
2010-10-28 09:40:00,42.98,42.99,42.84,42.92,140500.0,26.3175,26.3236,26.2318,26.2808,140500.0
2010-10-28 09:50:00,42.9,42.95,42.85,42.9,83400.0,26.2685,26.2991,26.2379,26.2685,83400.0
2010-10-28 10:00:00,42.89,43.05,42.89,43.03,152200.0,26.2624,26.3604,26.2624,26.3481,152200.0
2010-10-28 10:10:00,43.02,43.06,42.85,42.9,155400.0,26.342,26.3665,26.2379,26.2685,155400.0
2010-10-28 10:20:00,42.89,42.93,42.79,42.8,102500.0,26.2624,26.2869,26.2012,26.2073,102500.0
2010-10-28 10:30:00,42.8,42.91,42.74,42.81,135000.0,26.2073,26.2747,26.1706,26.2134,135000.0
2010-10-28 10:40:00,42.82,43.0,42.8,42.99,115100.0,26.2195,26.3298,26.2073,26.3236,115100.0
2010-10-28 10:50:00,42.98,43.01,42.94,42.95,115900.0,26.3175,26.3359,26.293,26.2991,115900.0
2010-10-28 11:00:00,42.96,43.0,42.91,43.0,73500.0,26.3053,26.3298,26.2747,26.3298,73500.0
2010-10-28 11:10:00,43.0,43.08,42.97,43.06,122600.0,26.3298,26.3787,26.3114,26.3665,122600.0
2010-10-28 11:20:00,43.05,43.14,43.01,43.13,110700.0,26.3604,26.4155,26.3359,26.4094,110700.0
2010-10-28 11:30:00,43.13,43.17,43.1,43.1,134100.0,26.4094,26.4339,26.391,26.391,134100.0
2010-10-28 11:40:00,43.1,43.1,43.01,43.01,107000.0,26.391,26.391,26.3359,26.3359,107000.0
2010-10-28 11:50:00,43.02,43.03,42.93,42.94,92700.0,26.342,26.3481,26.2869,26.293,92700.0
2010-10-28 12:00:00,42.94,42.94,42.74,42.88,144600.0,26.293,26.293,26.1706,26.2563,144600.0
2010-10-28 12:10:00,42.87,42.91,42.82,42.86,127500.0,26.2502,26.2747,26.2195,26.244,127500.0
2010-10-28 12:20:00,42.87,42.87,42.74,42.76,66500.0,26.2502,26.2502,26.1706,26.1828,66500.0
2010-10-28 12:30:00,42.75,42.82,42.72,42.8,94200.0,26.1767,26.2195,26.1583,26.2073,94200.0
2010-10-28 12:40:00,42.8,42.81,42.76,42.8,44600.0,26.2073,26.2134,26.1828,26.2073,44600.0
2010-10-28 12:50:00,42.8,42.84,42.76,42.77,74400.0,26.2073,26.2318,26.1828,26.1889,74400.0
2010-10-28 13:00:00,42.77,42.85,42.71,42.82,71600.0,26.1889,26.2379,26.1522,26.2195,71600.0
2010-10-28 13:10:00,42.83,42.99,42.82,42.88,81600.0,26.2257,26.3236,26.2195,26.2563,81600.0
2010-10-28 13:20:00,42.89,42.91,42.85,42.89,42400.0,26.2624,26.2747,26.2379,26.2624,42400.0
2010-10-28 13:30:00,42.89,42.93,42.84,42.91,73600.0,26.2624,26.2869,26.2318,26.2747,73600.0
2010-10-28 13:40:00,42.9,42.91,42.81,42.86,63700.0,26.2685,26.2747,26.2134,26.244,63700.0
2010-10-28 13:50:00,42.87,42.92,42.85,42.89,48900.0,26.2502,26.2808,26.2379,26.2624,48900.0
2010-10-28 14:00:00,42.88,42.98,42.85,42.95,102200.0,26.2563,26.3175,26.2379,26.2991,102200.0
2010-10-28 14:10:00,42.96,43.0,42.93,42.93,94600.0,26.3053,26.3298,26.2869,26.2869,94600.0
2010-10-28 14:20:00,42.94,42.95,42.84,42.89,84900.0,26.293,26.2991,26.2318,26.2624,84900.0
2010-10-28 14:30:00,42.88,42.91,42.84,42.86,103300.0,26.2563,26.2747,26.2318,26.244,103300.0
2010-10-28 14:40:00,42.86,42.93,42.82,42.9,90400.0,26.244,26.2869,26.2195,26.2685,90400.0
2010-10-28 14:50:00,42.9,42.93,42.88,42.9,71900.0,26.2685,26.2869,26.2563,26.2685,71900.0
2010-10-28 15:00:00,42.88,42.95,42.84,42.92,100100.0,26.2563,26.2991,26.2318,26.2808,100100.0
2010-10-28 15:10:00,42.92,42.95,42.81,42.86,98700.0,26.2808,26.2991,26.2134,26.244,98700.0
2010-10-28 15:20:00,42.85,42.85,42.78,42.8,97800.0,26.2379,26.2379,26.1951,26.2073,97800.0
2010-10-28 15:30:00,42.8,42.93,42.78,42.91,164100.0,26.2073,26.2869,26.1951,26.2747,164100.0
2010-10-28 15:40:00,42.91,42.98,42.88,42.94,375900.0,26.2747,26.3175,26.2563,26.293,375900.0
2010-10-28 15:50:00,42.95,42.95,42.85,42.89,360200.0,26.2991,26.2991,26.2379,26.2624,360200.0
2010-10-29 09:30:00,42.84,42.97,42.73,42.87,103200.0,26.2318,26.3114,26.1644,26.2502,103200.0
2010-10-29 09:40:00,42.87,42.97,42.75,42.93,85800.0,26.2502,26.3114,26.1767,26.2869,85800.0
2010-10-29 09:50:00,42.93,42.93,42.73,42.75,65800.0,26.2869,26.2869,26.1644,26.1767,65800.0
2010-10-29 10:00:00,42.75,42.97,42.72,42.85,146600.0,26.1767,26.3114,26.1583,26.2379,146600.0
2010-10-29 10:10:00,42.86,42.97,42.84,42.92,73300.0,26.244,26.3114,26.2318,26.2808,73300.0
2010-10-29 10:20:00,42.92,43.0,42.89,42.95,49400.0,26.2808,26.3298,26.2624,26.2991,49400.0
2010-10-29 10:30:00,42.95,42.96,42.83,42.86,49000.0,26.2991,26.3053,26.2257,26.244,49000.0
2010-10-29 10:40:00,42.85,42.92,42.73,42.73,55500.0,26.2379,26.2808,26.1644,26.1644,55500.0
2010-10-29 10:50:00,42.74,42.8,42.7,42.8,63900.0,26.1706,26.2073,26.1461,26.2073,63900.0
2010-10-29 11:00:00,42.81,42.91,42.8,42.91,38600.0,26.2134,26.2747,26.2073,26.2747,38600.0
2010-10-29 11:10:00,42.91,42.91,42.79,42.86,53100.0,26.2747,26.2747,26.2012,26.244,53100.0
2010-10-29 11:20:00,42.86,42.88,42.81,42.83,51100.0,26.244,26.2563,26.2134,26.2257,51100.0
2010-10-29 11:30:00,42.83,42.86,42.66,42.82,95700.0,26.2257,26.244,26.1216,26.2195,95700.0
2010-10-29 11:40:00,42.82,42.92,42.77,42.88,61400.0,26.2195,26.2808,26.1889,26.2563,61400.0
2010-10-29 11:50:00,42.89,42.96,42.84,42.94,38600.0,26.2624,26.3053,26.2318,26.293,38600.0
2010-10-29 12:00:00,42.94,42.99,42.92,42.92,36700.0,26.293,26.3236,26.2808,26.2808,36700.0
2010-10-29 12:10:00,42.92,42.97,42.9,42.94,40900.0,26.2808,26.3114,26.2685,26.293,40900.0
2010-10-29 12:20:00,42.94,42.96,42.87,42.89,34000.0,26.293,26.3053,26.2502,26.2624,34000.0
2010-10-29 12:30:00,42.89,42.95,42.89,42.92,39700.0,26.2624,26.2991,26.2624,26.2808,39700.0
2010-10-29 12:40:00,42.92,42.93,42.83,42.84,39400.0,26.2808,26.2869,26.2257,26.2318,39400.0
2010-10-29 12:50:00,42.85,42.95,42.85,42.95,33500.0,26.2379,26.2991,26.2379,26.2991,33500.0
2010-10-29 13:00:00,42.95,42.95,42.86,42.89,29200.0,26.2991,26.2991,26.244,26.2624,29200.0
2010-10-29 13:10:00,42.91,42.92,42.82,42.86,35500.0,26.2747,26.2808,26.2195,26.244,35500.0
2010-10-29 13:20:00,42.87,42.91,42.85,42.88,25700.0,26.2502,26.2747,26.2379,26.2563,25700.0
2010-10-29 13:30:00,42.89,42.9,42.84,42.88,28800.0,26.2624,26.2685,26.2318,26.2563,28800.0
2010-10-29 13:40:00,42.88,42.9,42.82,42.89,78400.0,26.2563,26.2685,26.2195,26.2624,78400.0
2010-10-29 13:50:00,42.89,42.97,42.88,42.97,75700.0,26.2624,26.3114,26.2563,26.3114,75700.0
2010-10-29 14:00:00,42.97,43.0,42.97,42.97,56000.0,26.3114,26.3298,26.3114,26.3114,56000.0
2010-10-29 14:10:00,42.98,43.0,42.97,42.99,63100.0,26.3175,26.3298,26.3114,26.3236,63100.0
2010-10-29 14:20:00,42.99,43.06,42.99,43.01,95700.0,26.3236,26.3665,26.3236,26.3359,95700.0
2010-10-29 14:30:00,43.01,43.01,42.91,42.92,43900.0,26.3359,26.3359,26.2747,26.2808,43900.0
2010-10-29 14:40:00,42.92,42.97,42.89,42.97,53800.0,26.2808,26.3114,26.2624,26.3114,53800.0
2010-10-29 14:50:00,42.97,42.98,42.86,42.86,41400.0,26.3114,26.3175,26.244,26.244,41400.0
2010-10-29 15:00:00,42.86,42.92,42.85,42.9,79700.0,26.244,26.2808,26.2379,26.2685,79700.0
2010-10-29 15:10:00,42.89,42.92,42.88,42.89,41900.0,26.2624,26.2808,26.2563,26.2624,41900.0
2010-10-29 15:20:00,42.9,42.96,42.86,42.93,57000.0,26.2685,26.3053,26.244,26.2869,57000.0
2010-10-29 15:30:00,42.93,42.96,42.88,42.95,98200.0,26.2869,26.3053,26.2563,26.2991,98200.0
2010-10-29 15:40:00,42.96,43.03,42.92,42.97,241600.0,26.3053,26.3481,26.2808,26.3114,241600.0
2010-10-29 15:50:00,42.96,43.06,42.92,42.96,427300.0,26.3053,26.3665,26.2808,26.3053,427300.0
2010-11-01 09:30:00,42.98,42.98,42.72,42.79,177700.0,26.3175,26.3175,26.1583,26.2012,177700.0
2010-11-01 09:40:00,42.8,43.0,42.79,42.88,151300.0,26.2073,26.3298,26.2012,26.2563,151300.0
2010-11-01 09:50:00,42.86,42.96,42.83,42.93,104600.0,26.244,26.3053,26.2257,26.2869,104600.0
2010-11-01 10:00:00,42.95,43.13,42.93,42.98,189100.0,26.2991,26.4094,26.2869,26.3175,189100.0
2010-11-01 10:10:00,42.99,42.99,42.75,42.75,224100.0,26.3236,26.3236,26.1767,26.1767,224100.0
2010-11-01 10:20:00,42.74,42.87,42.68,42.85,216700.0,26.1706,26.2502,26.1338,26.2379,216700.0
2010-11-01 10:30:00,42.85,42.91,42.73,42.74,217900.0,26.2379,26.2747,26.1644,26.1706,217900.0
2010-11-01 10:40:00,42.75,42.79,42.74,42.78,117600.0,26.1767,26.2012,26.1706,26.1951,117600.0
2010-11-01 10:50:00,42.79,42.83,42.72,42.74,151000.0,26.2012,26.2257,26.1583,26.1706,151000.0
2010-11-01 11:00:00,42.74,42.75,42.56,42.62,143100.0,26.1706,26.1767,26.0603,26.0971,143100.0
2010-11-01 11:10:00,42.62,42.72,42.57,42.64,76600.0,26.0971,26.1583,26.0665,26.1093,76600.0
2010-11-01 11:20:00,42.64,42.69,42.45,42.45,108500.0,26.1093,26.1399,25.993,25.993,108500.0
2010-11-01 11:30:00,42.46,42.5,42.4,42.45,96500.0,25.9991,26.0236,25.9624,25.993,96500.0
2010-11-01 11:40:00,42.45,42.51,42.39,42.49,105600.0,25.993,26.0297,25.9562,26.0175,105600.0
2010-11-01 11:50:00,42.48,42.62,42.45,42.62,136800.0,26.0114,26.0971,25.993,26.0971,136800.0
2010-11-01 12:00:00,42.62,42.7,42.54,42.55,78100.0,26.0971,26.1461,26.0481,26.0542,78100.0
2010-11-01 12:10:00,42.55,42.55,42.49,42.5,96800.0,26.0542,26.0542,26.0175,26.0236,96800.0
2010-11-01 12:20:00,42.5,42.61,42.5,42.58,40300.0,26.0236,26.091,26.0236,26.0726,40300.0
2010-11-01 12:30:00,42.58,42.61,42.55,42.57,35700.0,26.0726,26.091,26.0542,26.0665,35700.0
2010-11-01 12:40:00,42.57,42.6,42.51,42.51,27100.0,26.0665,26.0848,26.0297,26.0297,27100.0
2010-11-01 12:50:00,42.5,42.51,42.44,42.49,40400.0,26.0236,26.0297,25.9869,26.0175,40400.0
2010-11-01 13:00:00,42.5,42.52,42.33,42.4,89600.0,26.0236,26.0358,25.9195,25.9624,89600.0
2010-11-01 13:10:00,42.4,42.43,42.34,42.4,67900.0,25.9624,25.9807,25.9256,25.9624,67900.0
2010-11-01 13:20:00,42.4,42.42,42.28,42.37,59300.0,25.9624,25.9746,25.8889,25.944,59300.0
2010-11-01 13:30:00,42.38,42.49,42.38,42.47,49000.0,25.9501,26.0175,25.9501,26.0052,49000.0
2010-11-01 13:40:00,42.47,42.52,42.47,42.52,40300.0,26.0052,26.0358,26.0052,26.0358,40300.0
2010-11-01 13:50:00,42.52,42.55,42.45,42.45,37400.0,26.0358,26.0542,25.993,25.993,37400.0
2010-11-01 14:00:00,42.45,42.46,42.37,42.4,86500.0,25.993,25.9991,25.944,25.9624,86500.0
2010-11-01 14:10:00,42.41,42.43,42.38,42.42,71300.0,25.9685,25.9807,25.9501,25.9746,71300.0
2010-11-01 14:20:00,42.42,42.49,42.37,42.37,59100.0,25.9746,26.0175,25.944,25.944,59100.0
2010-11-01 14:30:00,42.35,42.39,42.21,42.21,185900.0,25.9318,25.9562,25.846,25.846,185900.0
2010-11-01 14:40:00,42.22,42.29,42.16,42.23,98300.0,25.8522,25.895,25.8154,25.8583,98300.0
2010-11-01 14:50:00,42.23,42.28,42.2,42.24,87600.0,25.8583,25.8889,25.8399,25.8644,87600.0
2010-11-01 15:00:00,42.24,42.26,42.02,42.05,213600.0,25.8644,25.8766,25.7297,25.7481,213600.0
2010-11-01 15:10:00,42.05,42.13,42.0,42.07,236000.0,25.7481,25.797,25.7174,25.7603,236000.0
2010-11-01 15:20:00,42.08,42.18,42.03,42.11,201200.0,25.7664,25.8277,25.7358,25.7848,201200.0
2010-11-01 15:30:00,42.12,42.16,42.09,42.11,112500.0,25.7909,25.8154,25.7726,25.7848,112500.0
2010-11-01 15:40:00,42.11,42.16,42.1,42.14,271800.0,25.7848,25.8154,25.7787,25.8032,271800.0
2010-11-01 15:50:00,42.14,42.2,42.1,42.12,545300.0,25.8032,25.8399,25.7787,25.7909,545300.0
2010-11-02 09:30:00,42.38,42.63,42.18,42.36,214900.0,25.9501,26.1032,25.8277,25.9379,214900.0
2010-11-02 09:40:00,42.36,42.4,42.19,42.31,226200.0,25.9379,25.9624,25.8338,25.9073,226200.0
2010-11-02 09:50:00,42.31,42.43,42.27,42.35,218600.0,25.9073,25.9807,25.8828,25.9318,218600.0
2010-11-02 10:00:00,42.36,42.55,42.35,42.5,137100.0,25.9379,26.0542,25.9318,26.0236,137100.0
2010-11-02 10:10:00,42.5,42.52,42.35,42.43,85500.0,26.0236,26.0358,25.9318,25.9807,85500.0
2010-11-02 10:20:00,42.42,42.5,42.41,42.42,80300.0,25.9746,26.0236,25.9685,25.9746,80300.0
2010-11-02 10:30:00,42.42,42.42,42.32,42.35,149800.0,25.9746,25.9746,25.9134,25.9318,149800.0
2010-11-02 10:40:00,42.35,42.57,42.35,42.54,83000.0,25.9318,26.0665,25.9318,26.0481,83000.0
2010-11-02 10:50:00,42.56,42.66,42.53,42.65,104500.0,26.0603,26.1216,26.042,26.1155,104500.0
2010-11-02 11:00:00,42.65,42.74,42.63,42.73,81300.0,26.1155,26.1706,26.1032,26.1644,81300.0
2010-11-02 11:10:00,42.73,42.79,42.71,42.77,149000.0,26.1644,26.2012,26.1522,26.1889,149000.0
2010-11-02 11:20:00,42.77,42.79,42.71,42.74,63600.0,26.1889,26.2012,26.1522,26.1706,63600.0
2010-11-02 11:30:00,42.74,42.76,42.71,42.72,44500.0,26.1706,26.1828,26.1522,26.1583,44500.0
2010-11-02 11:40:00,42.73,42.74,42.66,42.68,42900.0,26.1644,26.1706,26.1216,26.1338,42900.0
2010-11-02 11:50:00,42.68,42.74,42.63,42.74,57600.0,26.1338,26.1706,26.1032,26.1706,57600.0
2010-11-02 12:00:00,42.74,42.82,42.73,42.81,35500.0,26.1706,26.2195,26.1644,26.2134,35500.0
2010-11-02 12:10:00,42.81,42.85,42.76,42.85,42700.0,26.2134,26.2379,26.1828,26.2379,42700.0
2010-11-02 12:20:00,42.84,42.9,42.76,42.79,82100.0,26.2318,26.2685,26.1828,26.2012,82100.0
2010-11-02 12:30:00,42.79,42.82,42.78,42.81,39300.0,26.2012,26.2195,26.1951,26.2134,39300.0
2010-11-02 12:40:00,42.81,42.88,42.78,42.86,76600.0,26.2134,26.2563,26.1951,26.244,76600.0
2010-11-02 12:50:00,42.86,42.87,42.8,42.81,39300.0,26.244,26.2502,26.2073,26.2134,39300.0
2010-11-02 13:00:00,42.8,42.87,42.8,42.84,21200.0,26.2073,26.2502,26.2073,26.2318,21200.0
2010-11-02 13:10:00,42.85,42.89,42.83,42.87,22000.0,26.2379,26.2624,26.2257,26.2502,22000.0
2010-11-02 13:20:00,42.86,42.9,42.84,42.86,56600.0,26.244,26.2685,26.2318,26.244,56600.0
2010-11-02 13:30:00,42.86,42.91,42.82,42.89,45000.0,26.244,26.2747,26.2195,26.2624,45000.0
2010-11-02 13:40:00,42.89,42.9,42.83,42.87,79300.0,26.2624,26.2685,26.2257,26.2502,79300.0
2010-11-02 13:50:00,42.88,42.94,42.87,42.91,42400.0,26.2563,26.293,26.2502,26.2747,42400.0
2010-11-02 14:00:00,42.9,42.93,42.88,42.9,56100.0,26.2685,26.2869,26.2563,26.2685,56100.0
2010-11-02 14:10:00,42.9,42.91,42.72,42.77,111400.0,26.2685,26.2747,26.1583,26.1889,111400.0
2010-11-02 14:20:00,42.77,42.84,42.75,42.84,47600.0,26.1889,26.2318,26.1767,26.2318,47600.0
2010-11-02 14:30:00,42.84,42.84,42.75,42.76,44200.0,26.2318,26.2318,26.1767,26.1828,44200.0
2010-11-02 14:40:00,42.75,42.76,42.7,42.7,68200.0,26.1767,26.1828,26.1461,26.1461,68200.0
2010-11-02 14:50:00,42.71,42.76,42.7,42.73,58100.0,26.1522,26.1828,26.1461,26.1644,58100.0
2010-11-02 15:00:00,42.72,42.77,42.72,42.75,79800.0,26.1583,26.1889,26.1583,26.1767,79800.0
2010-11-02 15:10:00,42.74,42.76,42.72,42.76,70100.0,26.1706,26.1828,26.1583,26.1828,70100.0
2010-11-02 15:20:00,42.76,42.77,42.74,42.74,69800.0,26.1828,26.1889,26.1706,26.1706,69800.0
2010-11-02 15:30:00,42.74,42.75,42.71,42.72,39700.0,26.1706,26.1767,26.1522,26.1583,39700.0
2010-11-02 15:40:00,42.72,42.72,42.65,42.68,135700.0,26.1583,26.1583,26.1155,26.1338,135700.0
2010-11-02 15:50:00,42.67,42.69,42.53,42.61,365400.0,26.1277,26.1399,26.042,26.091,365400.0
2010-11-03 09:30:00,42.79,42.95,42.71,42.77,94000.0,26.2012,26.2991,26.1522,26.1889,94000.0
2010-11-03 09:40:00,42.79,42.81,42.58,42.6,76900.0,26.2012,26.2134,26.0726,26.0848,76900.0
2010-11-03 09:50:00,42.6,42.66,42.51,42.65,64900.0,26.0848,26.1216,26.0297,26.1155,64900.0
2010-11-03 10:00:00,42.67,42.7,42.52,42.54,74700.0,26.1277,26.1461,26.0358,26.0481,74700.0
2010-11-03 10:10:00,42.56,42.62,42.56,42.62,70200.0,26.0603,26.0971,26.0603,26.0971,70200.0
2010-11-03 10:20:00,42.63,42.69,42.63,42.67,43100.0,26.1032,26.1399,26.1032,26.1277,43100.0
2010-11-03 10:30:00,42.68,42.75,42.67,42.72,53900.0,26.1338,26.1767,26.1277,26.1583,53900.0
2010-11-03 10:40:00,42.73,42.73,42.5,42.51,62500.0,26.1644,26.1644,26.0236,26.0297,62500.0
2010-11-03 10:50:00,42.52,42.56,42.5,42.51,60600.0,26.0358,26.0603,26.0236,26.0297,60600.0
2010-11-03 11:00:00,42.51,42.57,42.44,42.44,53300.0,26.0297,26.0665,25.9869,25.9869,53300.0
2010-11-03 11:10:00,42.44,42.45,42.36,42.39,59000.0,25.9869,25.993,25.9379,25.9562,59000.0
2010-11-03 11:20:00,42.39,42.44,42.35,42.39,32100.0,25.9562,25.9869,25.9318,25.9562,32100.0
2010-11-03 11:30:00,42.39,42.5,42.38,42.49,33700.0,25.9562,26.0236,25.9501,26.0175,33700.0
2010-11-03 11:40:00,42.49,42.5,42.37,42.4,31200.0,26.0175,26.0236,25.944,25.9624,31200.0
2010-11-03 11:50:00,42.4,42.43,42.38,42.42,23300.0,25.9624,25.9807,25.9501,25.9746,23300.0
2010-11-03 12:00:00,42.43,42.43,42.27,42.33,26800.0,25.9807,25.9807,25.8828,25.9195,26800.0
2010-11-03 12:10:00,42.35,42.37,42.31,42.33,33400.0,25.9318,25.944,25.9073,25.9195,33400.0
2010-11-03 12:20:00,42.34,42.34,42.28,42.31,75100.0,25.9256,25.9256,25.8889,25.9073,75100.0
2010-11-03 12:30:00,42.31,42.37,42.25,42.26,40800.0,25.9073,25.944,25.8705,25.8766,40800.0
2010-11-03 12:40:00,42.26,42.32,42.25,42.28,49500.0,25.8766,25.9134,25.8705,25.8889,49500.0
2010-11-03 12:50:00,42.28,42.31,42.26,42.29,26700.0,25.8889,25.9073,25.8766,25.895,26700.0
2010-11-03 13:00:00,42.29,42.41,42.29,42.37,29000.0,25.895,25.9685,25.895,25.944,29000.0
2010-11-03 13:10:00,42.37,42.4,42.33,42.33,49000.0,25.944,25.9624,25.9195,25.9195,49000.0
2010-11-03 13:20:00,42.35,42.46,42.34,42.44,40100.0,25.9318,25.9991,25.9256,25.9869,40100.0
2010-11-03 13:30:00,42.45,42.52,42.35,42.39,71600.0,25.993,26.0358,25.9318,25.9562,71600.0
2010-11-03 13:40:00,42.38,42.45,42.3,42.45,70000.0,25.9501,25.993,25.9011,25.993,70000.0
2010-11-03 13:50:00,42.45,42.54,42.44,42.45,46000.0,25.993,26.0481,25.9869,25.993,46000.0
2010-11-03 14:00:00,42.46,42.62,42.45,42.54,96500.0,25.9991,26.0971,25.993,26.0481,96500.0
2010-11-03 14:10:00,42.54,42.74,42.43,42.59,163700.0,26.0481,26.1706,25.9807,26.0787,163700.0
2010-11-03 14:20:00,42.63,42.78,42.21,42.25,224100.0,26.1032,26.1951,25.846,25.8705,224100.0
2010-11-03 14:30:00,42.25,42.45,42.12,42.38,275300.0,25.8705,25.993,25.7909,25.9501,275300.0
2010-11-03 14:40:00,42.38,42.57,42.28,42.51,111700.0,25.9501,26.0665,25.8889,26.0297,111700.0
2010-11-03 14:50:00,42.5,42.7,42.5,42.66,70300.0,26.0236,26.1461,26.0236,26.1216,70300.0
2010-11-03 15:00:00,42.66,42.77,42.6,42.76,101900.0,26.1216,26.1889,26.0848,26.1828,101900.0
2010-11-03 15:10:00,42.75,42.81,42.69,42.69,63700.0,26.1767,26.2134,26.1399,26.1399,63700.0
2010-11-03 15:20:00,42.7,42.71,42.61,42.62,82900.0,26.1461,26.1522,26.091,26.0971,82900.0
2010-11-03 15:30:00,42.61,42.68,42.58,42.63,112500.0,26.091,26.1338,26.0726,26.1032,112500.0
2010-11-03 15:40:00,42.63,42.7,42.58,42.67,85400.0,26.1032,26.1461,26.0726,26.1277,85400.0
2010-11-03 15:50:00,42.67,42.74,42.61,42.73,179600.0,26.1277,26.1706,26.091,26.1644,179600.0
2010-11-04 09:30:00,43.16,43.34,43.02,43.34,216200.0,26.4277,26.538,26.342,26.538,216200.0
2010-11-04 09:40:00,43.34,43.45,43.27,43.31,144700.0,26.538,26.6053,26.4951,26.5196,144700.0
2010-11-04 09:50:00,43.3,43.48,43.27,43.33,94800.0,26.5135,26.6237,26.4951,26.5318,94800.0
2010-11-04 10:00:00,43.34,43.36,43.16,43.21,75400.0,26.538,26.5502,26.4277,26.4583,75400.0
2010-11-04 10:10:00,43.21,43.31,43.21,43.31,85100.0,26.4583,26.5196,26.4583,26.5196,85100.0
2010-11-04 10:20:00,43.31,43.48,43.3,43.41,92100.0,26.5196,26.6237,26.5135,26.5808,92100.0
2010-11-04 10:30:00,43.39,43.42,43.33,43.41,90800.0,26.5686,26.5869,26.5318,26.5808,90800.0
2010-11-04 10:40:00,43.41,43.46,43.4,43.42,53500.0,26.5808,26.6114,26.5747,26.5869,53500.0
2010-11-04 10:50:00,43.43,43.55,43.42,43.54,66400.0,26.5931,26.6665,26.5869,26.6604,66400.0
2010-11-04 11:00:00,43.54,43.72,43.54,43.72,196700.0,26.6604,26.7706,26.6604,26.7706,196700.0
2010-11-04 11:10:00,43.71,43.76,43.63,43.7,133900.0,26.7645,26.7951,26.7155,26.7584,133900.0
2010-11-04 11:20:00,43.7,43.75,43.68,43.68,62500.0,26.7584,26.789,26.7461,26.7461,62500.0
2010-11-04 11:30:00,43.68,43.74,43.65,43.68,102500.0,26.7461,26.7829,26.7278,26.7461,102500.0
2010-11-04 11:40:00,43.68,43.72,43.64,43.66,67500.0,26.7461,26.7706,26.7216,26.7339,67500.0
2010-11-04 11:50:00,43.66,43.68,43.57,43.59,67600.0,26.7339,26.7461,26.6788,26.691,67600.0
2010-11-04 12:00:00,43.59,43.59,43.54,43.56,60300.0,26.691,26.691,26.6604,26.6727,60300.0
2010-11-04 12:10:00,43.56,43.68,43.56,43.68,50300.0,26.6727,26.7461,26.6727,26.7461,50300.0
2010-11-04 12:20:00,43.68,43.71,43.66,43.66,43700.0,26.7461,26.7645,26.7339,26.7339,43700.0
2010-11-04 12:30:00,43.66,43.72,43.63,43.69,103200.0,26.7339,26.7706,26.7155,26.7523,103200.0
2010-11-04 12:40:00,43.69,43.73,43.67,43.72,78700.0,26.7523,26.7768,26.74,26.7706,78700.0
2010-11-04 12:50:00,43.72,43.76,43.71,43.76,92900.0,26.7706,26.7951,26.7645,26.7951,92900.0
2010-11-04 13:00:00,43.76,43.79,43.71,43.78,92200.0,26.7951,26.8135,26.7645,26.8074,92200.0
2010-11-04 13:10:00,43.78,43.79,43.75,43.76,44000.0,26.8074,26.8135,26.789,26.7951,44000.0
2010-11-04 13:20:00,43.77,43.82,43.76,43.82,64400.0,26.8012,26.8319,26.7951,26.8319,64400.0
2010-11-04 13:30:00,43.82,43.83,43.75,43.78,55900.0,26.8319,26.838,26.789,26.8074,55900.0
2010-11-04 13:40:00,43.78,43.8,43.75,43.78,71800.0,26.8074,26.8196,26.789,26.8074,71800.0
2010-11-04 13:50:00,43.79,43.8,43.76,43.77,95900.0,26.8135,26.8196,26.7951,26.8012,95900.0
2010-11-04 14:00:00,43.76,43.77,43.64,43.65,197700.0,26.7951,26.8012,26.7216,26.7278,197700.0
2010-11-04 14:10:00,43.65,43.65,43.59,43.6,105300.0,26.7278,26.7278,26.691,26.6972,105300.0
2010-11-04 14:20:00,43.6,43.63,43.56,43.57,109300.0,26.6972,26.7155,26.6727,26.6788,109300.0
2010-11-04 14:30:00,43.57,43.73,43.56,43.73,92900.0,26.6788,26.7768,26.6727,26.7768,92900.0
2010-11-04 14:40:00,43.73,43.75,43.69,43.71,70800.0,26.7768,26.789,26.7523,26.7645,70800.0
2010-11-04 14:50:00,43.71,43.74,43.62,43.65,98000.0,26.7645,26.7829,26.7094,26.7278,98000.0
2010-11-04 15:00:00,43.65,43.71,43.65,43.66,104500.0,26.7278,26.7645,26.7278,26.7339,104500.0
2010-11-04 15:10:00,43.67,43.74,43.62,43.63,185700.0,26.74,26.7829,26.7094,26.7155,185700.0
2010-11-04 15:20:00,43.63,43.72,43.61,43.69,149300.0,26.7155,26.7706,26.7033,26.7523,149300.0
2010-11-04 15:30:00,43.69,43.74,43.65,43.67,193300.0,26.7523,26.7829,26.7278,26.74,193300.0
2010-11-04 15:40:00,43.68,43.69,43.6,43.68,280400.0,26.7461,26.7523,26.6972,26.7461,280400.0
2010-11-04 15:50:00,43.68,43.71,43.66,43.7,415400.0,26.7461,26.7645,26.7339,26.7584,415400.0
2010-11-05 09:30:00,43.8,44.03,43.68,44.0,186500.0,26.8196,26.9605,26.7461,26.9421,186500.0
2010-11-05 09:40:00,44.01,44.11,43.79,44.1,154500.0,26.9482,27.0094,26.8135,27.0033,154500.0
2010-11-05 09:50:00,44.1,44.31,44.08,44.3,230500.0,27.0033,27.1319,26.9911,27.1258,230500.0
2010-11-05 10:00:00,44.31,44.47,44.28,44.43,213800.0,27.1319,27.2299,27.1135,27.2054,213800.0
2010-11-05 10:10:00,44.43,44.56,44.41,44.52,200300.0,27.2054,27.285,27.1931,27.2605,200300.0
2010-11-05 10:20:00,44.51,44.85,44.5,44.85,411400.0,27.2544,27.4626,27.2482,27.4626,411400.0
2010-11-05 10:30:00,44.85,45.08,44.85,45.05,410000.0,27.4626,27.6034,27.4626,27.585,410000.0
2010-11-05 10:40:00,45.05,45.1,44.99,45.0,268600.0,27.585,27.6156,27.5483,27.5544,268600.0
2010-11-05 10:50:00,45.01,45.2,45.01,45.13,321800.0,27.5605,27.6769,27.5605,27.634,321800.0
2010-11-05 11:00:00,45.12,45.22,45.11,45.2,200300.0,27.6279,27.6891,27.6218,27.6769,200300.0
2010-11-05 11:10:00,45.2,45.24,45.17,45.17,118300.0,27.6769,27.7014,27.6585,27.6585,118300.0
2010-11-05 11:20:00,45.17,45.23,45.13,45.21,236500.0,27.6585,27.6952,27.634,27.683,236500.0
2010-11-05 11:30:00,45.21,45.41,45.21,45.36,267900.0,27.683,27.8055,27.683,27.7748,267900.0
2010-11-05 11:40:00,45.35,45.37,45.1,45.11,459700.0,27.7687,27.781,27.6156,27.6218,459700.0
2010-11-05 11:50:00,45.11,45.12,44.97,44.98,185400.0,27.6218,27.6279,27.536,27.5422,185400.0
2010-11-05 12:00:00,44.99,45.1,44.98,45.02,138800.0,27.5483,27.6156,27.5422,27.5666,138800.0
2010-11-05 12:10:00,45.01,45.04,44.96,44.98,111400.0,27.5605,27.5789,27.5299,27.5422,111400.0
2010-11-05 12:20:00,44.97,45.0,44.91,44.91,58400.0,27.536,27.5544,27.4993,27.4993,58400.0
2010-11-05 12:30:00,44.93,45.0,44.88,44.95,156000.0,27.5115,27.5544,27.4809,27.5238,156000.0
2010-11-05 12:40:00,44.94,44.96,44.85,44.96,72500.0,27.5177,27.5299,27.4626,27.5299,72500.0
2010-11-05 12:50:00,44.97,45.0,44.85,44.87,68000.0,27.536,27.5544,27.4626,27.4748,68000.0
2010-11-05 13:00:00,44.87,44.99,44.87,44.96,71000.0,27.4748,27.5483,27.4748,27.5299,71000.0
2010-11-05 13:10:00,44.96,44.96,44.84,44.85,63100.0,27.5299,27.5299,27.4564,27.4626,63100.0
2010-11-05 13:20:00,44.84,44.89,44.79,44.79,94400.0,27.4564,27.487,27.4258,27.4258,94400.0
2010-11-05 13:30:00,44.79,44.79,44.7,44.75,50900.0,27.4258,27.4258,27.3707,27.4013,50900.0
2010-11-05 13:40:00,44.75,44.76,44.67,44.68,74000.0,27.4013,27.4074,27.3523,27.3585,74000.0
2010-11-05 13:50:00,44.69,44.81,44.68,44.78,58100.0,27.3646,27.4381,27.3585,27.4197,58100.0
2010-11-05 14:00:00,44.78,44.86,44.78,44.84,74500.0,27.4197,27.4687,27.4197,27.4564,74500.0
2010-11-05 14:10:00,44.84,44.84,44.71,44.71,83200.0,27.4564,27.4564,27.3768,27.3768,83200.0
2010-11-05 14:20:00,44.71,44.74,44.62,44.64,104900.0,27.3768,27.3952,27.3217,27.334,104900.0
2010-11-05 14:30:00,44.63,44.68,44.61,44.66,108500.0,27.3278,27.3585,27.3156,27.3462,108500.0
2010-11-05 14:40:00,44.66,44.76,44.61,44.7,98000.0,27.3462,27.4074,27.3156,27.3707,98000.0
2010-11-05 14:50:00,44.7,44.72,44.64,44.68,78400.0,27.3707,27.383,27.334,27.3585,78400.0
2010-11-05 15:00:00,44.66,44.72,44.58,44.6,178200.0,27.3462,27.383,27.2972,27.3095,178200.0
2010-11-05 15:10:00,44.59,44.67,44.59,44.65,114100.0,27.3034,27.3523,27.3034,27.3401,114100.0
2010-11-05 15:20:00,44.66,44.66,44.59,44.64,201800.0,27.3462,27.3462,27.3034,27.334,201800.0
2010-11-05 15:30:00,44.64,44.74,44.62,44.71,249900.0,27.334,27.3952,27.3217,27.3768,249900.0
2010-11-05 15:40:00,44.71,44.8,44.67,44.72,312200.0,27.3768,27.4319,27.3523,27.383,312200.0
2010-11-05 15:50:00,44.72,44.81,44.72,44.77,587200.0,27.383,27.4381,27.383,27.4136,587200.0
2010-11-08 09:30:00,44.64,44.72,44.32,44.47,150200.0,27.334,27.383,27.138,27.2299,150200.0
2010-11-08 09:40:00,44.46,44.57,44.27,44.27,69800.0,27.2237,27.2911,27.1074,27.1074,69800.0
2010-11-08 09:50:00,44.26,44.38,44.2,44.35,118600.0,27.1013,27.1748,27.0645,27.1564,118600.0
2010-11-08 10:00:00,44.34,44.51,44.3,44.37,76700.0,27.1503,27.2544,27.1258,27.1686,76700.0
2010-11-08 10:10:00,44.38,44.5,44.31,44.44,61000.0,27.1748,27.2482,27.1319,27.2115,61000.0
2010-11-08 10:20:00,44.44,44.68,44.44,44.62,104100.0,27.2115,27.3585,27.2115,27.3217,104100.0
2010-11-08 10:30:00,44.62,44.69,44.58,44.67,76100.0,27.3217,27.3646,27.2972,27.3523,76100.0
2010-11-08 10:40:00,44.67,44.83,44.65,44.83,83800.0,27.3523,27.4503,27.3401,27.4503,83800.0
2010-11-08 10:50:00,44.83,44.89,44.7,44.83,175300.0,27.4503,27.487,27.3707,27.4503,175300.0
2010-11-08 11:00:00,44.82,44.9,44.76,44.82,108300.0,27.4442,27.4932,27.4074,27.4442,108300.0
2010-11-08 11:10:00,44.81,44.83,44.72,44.79,59500.0,27.4381,27.4503,27.383,27.4258,59500.0
2010-11-08 11:20:00,44.78,44.83,44.69,44.75,37900.0,27.4197,27.4503,27.3646,27.4013,37900.0
2010-11-08 11:30:00,44.76,44.79,44.7,44.72,39800.0,27.4074,27.4258,27.3707,27.383,39800.0
2010-11-08 11:40:00,44.72,44.73,44.62,44.65,41700.0,27.383,27.3891,27.3217,27.3401,41700.0
2010-11-08 11:50:00,44.66,44.81,44.65,44.77,43500.0,27.3462,27.4381,27.3401,27.4136,43500.0
2010-11-08 12:00:00,44.77,44.84,44.73,44.76,23000.0,27.4136,27.4564,27.3891,27.4074,23000.0
2010-11-08 12:10:00,44.76,44.84,44.75,44.82,24900.0,27.4074,27.4564,27.4013,27.4442,24900.0
2010-11-08 12:20:00,44.82,44.91,44.8,44.91,28200.0,27.4442,27.4993,27.4319,27.4993,28200.0
2010-11-08 12:30:00,44.91,44.91,44.85,44.88,31200.0,27.4993,27.4993,27.4626,27.4809,31200.0
2010-11-08 12:40:00,44.87,44.88,44.84,44.88,40500.0,27.4748,27.4809,27.4564,27.4809,40500.0
2010-11-08 12:50:00,44.86,44.9,44.83,44.85,30400.0,27.4687,27.4932,27.4503,27.4626,30400.0
2010-11-08 13:00:00,44.87,44.9,44.84,44.85,34200.0,27.4748,27.4932,27.4564,27.4626,34200.0
2010-11-08 13:10:00,44.85,44.93,44.83,44.92,32700.0,27.4626,27.5115,27.4503,27.5054,32700.0
2010-11-08 13:20:00,44.91,44.98,44.86,44.91,40300.0,27.4993,27.5422,27.4687,27.4993,40300.0
2010-11-08 13:30:00,44.91,44.96,44.88,44.89,50400.0,27.4993,27.5299,27.4809,27.487,50400.0
2010-11-08 13:40:00,44.89,44.9,44.82,44.9,25100.0,27.487,27.4932,27.4442,27.4932,25100.0
2010-11-08 13:50:00,44.91,44.92,44.85,44.88,31200.0,27.4993,27.5054,27.4626,27.4809,31200.0
2010-11-08 14:00:00,44.88,44.89,44.86,44.88,41800.0,27.4809,27.487,27.4687,27.4809,41800.0
2010-11-08 14:10:00,44.88,44.91,44.82,44.89,35500.0,27.4809,27.4993,27.4442,27.487,35500.0
2010-11-08 14:20:00,44.9,44.94,44.85,44.9,47400.0,27.4932,27.5177,27.4626,27.4932,47400.0
2010-11-08 14:30:00,44.9,44.92,44.75,44.82,87800.0,27.4932,27.5054,27.4013,27.4442,87800.0
2010-11-08 14:40:00,44.82,44.85,44.78,44.78,30800.0,27.4442,27.4626,27.4197,27.4197,30800.0
2010-11-08 14:50:00,44.78,44.84,44.77,44.8,37300.0,27.4197,27.4564,27.4136,27.4319,37300.0
2010-11-08 15:00:00,44.81,44.85,44.77,44.77,38000.0,27.4381,27.4626,27.4136,27.4136,38000.0
2010-11-08 15:10:00,44.76,44.81,44.72,44.74,58700.0,27.4074,27.4381,27.383,27.3952,58700.0
2010-11-08 15:20:00,44.74,44.84,44.72,44.81,44500.0,27.3952,27.4564,27.383,27.4381,44500.0
2010-11-08 15:30:00,44.82,44.85,44.76,44.79,61800.0,27.4442,27.4626,27.4074,27.4258,61800.0
2010-11-08 15:40:00,44.79,44.85,44.75,44.82,111700.0,27.4258,27.4626,27.4013,27.4442,111700.0
2010-11-08 15:50:00,44.82,44.82,44.75,44.8,131800.0,27.4442,27.4442,27.4013,27.4319,131800.0
2010-11-09 09:30:00,44.59,45.08,44.59,44.73,448400.0,27.3034,27.6034,27.3034,27.3891,448400.0
2010-11-09 09:40:00,44.71,44.75,44.5,44.63,178400.0,27.3768,27.4013,27.2482,27.3278,178400.0
2010-11-09 09:50:00,44.63,44.88,44.56,44.86,148600.0,27.3278,27.4809,27.285,27.4687,148600.0
2010-11-09 10:00:00,44.87,44.93,44.76,44.85,120900.0,27.4748,27.5115,27.4074,27.4626,120900.0
2010-11-09 10:10:00,44.85,45.03,44.8,44.91,110900.0,27.4626,27.5728,27.4319,27.4993,110900.0
2010-11-09 10:20:00,44.91,44.95,44.72,44.73,80200.0,27.4993,27.5238,27.383,27.3891,80200.0
2010-11-09 10:30:00,44.72,44.72,44.45,44.51,159900.0,27.383,27.383,27.2176,27.2544,159900.0
2010-11-09 10:40:00,44.51,44.51,44.33,44.41,188100.0,27.2544,27.2544,27.1441,27.1931,188100.0
2010-11-09 10:50:00,44.41,44.44,44.34,44.37,76700.0,27.1931,27.2115,27.1503,27.1686,76700.0
2010-11-09 11:00:00,44.37,44.52,44.35,44.4,80400.0,27.1686,27.2605,27.1564,27.187,80400.0
2010-11-09 11:10:00,44.4,44.47,44.35,44.45,30600.0,27.187,27.2299,27.1564,27.2176,30600.0
2010-11-09 11:20:00,44.45,44.48,44.37,44.44,52200.0,27.2176,27.236,27.1686,27.2115,52200.0
2010-11-09 11:30:00,44.44,44.52,44.37,44.48,41400.0,27.2115,27.2605,27.1686,27.236,41400.0
2010-11-09 11:40:00,44.48,44.6,44.48,44.54,33500.0,27.236,27.3095,27.236,27.2727,33500.0
2010-11-09 11:50:00,44.53,44.55,44.31,44.32,53700.0,27.2666,27.2789,27.1319,27.138,53700.0
2010-11-09 12:00:00,44.31,44.36,44.25,44.25,98600.0,27.1319,27.1625,27.0952,27.0952,98600.0
2010-11-09 12:10:00,44.25,44.31,44.25,44.27,108900.0,27.0952,27.1319,27.0952,27.1074,108900.0
2010-11-09 12:20:00,44.27,44.28,44.15,44.24,89900.0,27.1074,27.1135,27.0339,27.089,89900.0
2010-11-09 12:30:00,44.24,44.25,44.12,44.13,144700.0,27.089,27.0952,27.0156,27.0217,144700.0
2010-11-09 12:40:00,44.14,44.16,44.03,44.07,111300.0,27.0278,27.0401,26.9605,26.9849,111300.0
2010-11-09 12:50:00,44.06,44.1,44.03,44.04,88000.0,26.9788,27.0033,26.9605,26.9666,88000.0
2010-11-09 13:00:00,44.04,44.16,44.03,44.13,101100.0,26.9666,27.0401,26.9605,27.0217,101100.0
2010-11-09 13:10:00,44.12,44.23,44.12,44.18,94700.0,27.0156,27.0829,27.0156,27.0523,94700.0
2010-11-09 13:20:00,44.19,44.19,44.1,44.1,101700.0,27.0584,27.0584,27.0033,27.0033,101700.0
2010-11-09 13:30:00,44.1,44.15,44.02,44.05,66700.0,27.0033,27.0339,26.9543,26.9727,66700.0
2010-11-09 13:40:00,44.05,44.07,43.97,44.06,114600.0,26.9727,26.9849,26.9237,26.9788,114600.0
2010-11-09 13:50:00,44.06,44.1,43.99,44.05,57600.0,26.9788,27.0033,26.936,26.9727,57600.0
2010-11-09 14:00:00,44.05,44.14,44.04,44.12,44500.0,26.9727,27.0278,26.9666,27.0156,44500.0
2010-11-09 14:10:00,44.12,44.25,44.11,44.13,75300.0,27.0156,27.0952,27.0094,27.0217,75300.0
2010-11-09 14:20:00,44.13,44.21,44.09,44.19,52500.0,27.0217,27.0707,26.9972,27.0584,52500.0
2010-11-09 14:30:00,44.2,44.3,44.2,44.28,67400.0,27.0645,27.1258,27.0645,27.1135,67400.0
2010-11-09 14:40:00,44.28,44.36,44.26,44.33,63200.0,27.1135,27.1625,27.1013,27.1441,63200.0
2010-11-09 14:50:00,44.33,44.34,44.28,44.29,68200.0,27.1441,27.1503,27.1135,27.1197,68200.0
2010-11-09 15:00:00,44.29,44.3,44.15,44.16,101500.0,27.1197,27.1258,27.0339,27.0401,101500.0
2010-11-09 15:10:00,44.15,44.18,44.09,44.14,118400.0,27.0339,27.0523,26.9972,27.0278,118400.0
2010-11-09 15:20:00,44.13,44.22,44.1,44.17,106600.0,27.0217,27.0768,27.0033,27.0462,106600.0
2010-11-09 15:30:00,44.16,44.2,44.08,44.13,103300.0,27.0401,27.0645,26.9911,27.0217,103300.0
2010-11-09 15:40:00,44.12,44.13,43.92,43.93,261800.0,27.0156,27.0217,26.8931,26.8992,261800.0
2010-11-09 15:50:00,43.94,44.14,43.93,44.13,388100.0,26.9053,27.0278,26.8992,27.0217,388100.0
2010-11-10 09:30:00,44.43,44.5,44.13,44.21,192700.0,27.2054,27.2482,27.0217,27.0707,192700.0
2010-11-10 09:40:00,44.2,44.24,43.9,43.9,177400.0,27.0645,27.089,26.8809,26.8809,177400.0
2010-11-10 09:50:00,43.9,43.98,43.75,43.86,180500.0,26.8809,26.9298,26.789,26.8564,180500.0
2010-11-10 10:00:00,43.87,44.03,43.83,43.99,94100.0,26.8625,26.9605,26.838,26.936,94100.0
2010-11-10 10:10:00,43.99,44.12,43.89,44.11,69200.0,26.936,27.0156,26.8747,27.0094,69200.0
2010-11-10 10:20:00,44.11,44.15,44.04,44.04,76000.0,27.0094,27.0339,26.9666,26.9666,76000.0
2010-11-10 10:30:00,44.05,44.35,43.99,44.34,97500.0,26.9727,27.1564,26.936,27.1503,97500.0
2010-11-10 10:40:00,44.33,44.33,44.25,44.25,83000.0,27.1441,27.1441,27.0952,27.0952,83000.0
2010-11-10 10:50:00,44.26,44.38,44.21,44.31,148200.0,27.1013,27.1748,27.0707,27.1319,148200.0
2010-11-10 11:00:00,44.3,44.38,44.26,44.32,88400.0,27.1258,27.1748,27.1013,27.138,88400.0
2010-11-10 11:10:00,44.3,44.35,44.25,44.34,66900.0,27.1258,27.1564,27.0952,27.1503,66900.0
2010-11-10 11:20:00,44.34,44.42,44.28,44.42,63800.0,27.1503,27.1993,27.1135,27.1993,63800.0
2010-11-10 11:30:00,44.41,44.5,44.31,44.4,118400.0,27.1931,27.2482,27.1319,27.187,118400.0
2010-11-10 11:40:00,44.39,44.44,44.36,44.42,78200.0,27.1809,27.2115,27.1625,27.1993,78200.0
2010-11-10 11:50:00,44.43,44.48,44.4,44.4,68300.0,27.2054,27.236,27.187,27.187,68300.0
2010-11-10 12:00:00,44.39,44.43,44.29,44.33,66100.0,27.1809,27.2054,27.1197,27.1441,66100.0
2010-11-10 12:10:00,44.33,44.39,44.33,44.38,30400.0,27.1441,27.1809,27.1441,27.1748,30400.0
2010-11-10 12:20:00,44.36,44.41,44.33,44.4,57600.0,27.1625,27.1931,27.1441,27.187,57600.0
2010-11-10 12:30:00,44.39,44.48,44.39,44.44,53000.0,27.1809,27.236,27.1809,27.2115,53000.0
2010-11-10 12:40:00,44.44,44.5,44.41,44.47,78000.0,27.2115,27.2482,27.1931,27.2299,78000.0
2010-11-10 12:50:00,44.46,44.48,44.4,44.4,28200.0,27.2237,27.236,27.187,27.187,28200.0
2010-11-10 13:00:00,44.41,44.42,44.28,44.3,112200.0,27.1931,27.1993,27.1135,27.1258,112200.0
2010-11-10 13:10:00,44.3,44.42,44.26,44.4,48300.0,27.1258,27.1993,27.1013,27.187,48300.0
2010-11-10 13:20:00,44.4,44.41,44.33,44.34,68000.0,27.187,27.1931,27.1441,27.1503,68000.0
2010-11-10 13:30:00,44.35,44.42,44.3,44.3,51100.0,27.1564,27.1993,27.1258,27.1258,51100.0
2010-11-10 13:40:00,44.3,44.44,44.28,44.43,75300.0,27.1258,27.2115,27.1135,27.2054,75300.0
2010-11-10 13:50:00,44.44,44.48,44.37,44.45,45600.0,27.2115,27.236,27.1686,27.2176,45600.0
2010-11-10 14:00:00,44.45,44.58,44.42,44.51,101200.0,27.2176,27.2972,27.1993,27.2544,101200.0
2010-11-10 14:10:00,44.5,44.51,44.4,44.43,114400.0,27.2482,27.2544,27.187,27.2054,114400.0
2010-11-10 14:20:00,44.43,44.43,44.33,44.4,58900.0,27.2054,27.2054,27.1441,27.187,58900.0
2010-11-10 14:30:00,44.39,44.4,44.31,44.36,88900.0,27.1809,27.187,27.1319,27.1625,88900.0
2010-11-10 14:40:00,44.35,44.4,44.32,44.34,56800.0,27.1564,27.187,27.138,27.1503,56800.0
2010-11-10 14:50:00,44.33,44.39,44.33,44.36,45800.0,27.1441,27.1809,27.1441,27.1625,45800.0
2010-11-10 15:00:00,44.37,44.44,44.37,44.41,79000.0,27.1686,27.2115,27.1686,27.1931,79000.0
2010-11-10 15:10:00,44.4,44.48,44.37,44.42,90800.0,27.187,27.236,27.1686,27.1993,90800.0
2010-11-10 15:20:00,44.42,44.51,44.42,44.45,73900.0,27.1993,27.2544,27.1993,27.2176,73900.0
2010-11-10 15:30:00,44.44,44.49,44.36,44.4,106900.0,27.2115,27.2421,27.1625,27.187,106900.0
2010-11-10 15:40:00,44.38,44.45,44.31,44.41,164700.0,27.1748,27.2176,27.1319,27.1931,164700.0
2010-11-10 15:50:00,44.4,44.45,44.38,44.43,260200.0,27.187,27.2176,27.1748,27.2054,260200.0
2010-11-11 09:30:00,43.9,43.99,43.5,43.81,312600.0,26.8809,26.936,26.6359,26.8257,312600.0
2010-11-11 09:40:00,43.81,43.88,43.67,43.84,150600.0,26.8257,26.8686,26.74,26.8441,150600.0
2010-11-11 09:50:00,43.83,43.99,43.8,43.88,108300.0,26.838,26.936,26.8196,26.8686,108300.0
2010-11-11 10:00:00,43.89,44.02,43.84,44.0,202100.0,26.8747,26.9543,26.8441,26.9421,202100.0
2010-11-11 10:10:00,43.99,44.11,43.94,44.08,164500.0,26.936,27.0094,26.9053,26.9911,164500.0
2010-11-11 10:20:00,44.07,44.22,44.02,44.09,101900.0,26.9849,27.0768,26.9543,26.9972,101900.0
2010-11-11 10:30:00,44.12,44.12,43.92,43.99,90800.0,27.0156,27.0156,26.8931,26.936,90800.0
2010-11-11 10:40:00,43.99,44.05,43.91,44.0,84800.0,26.936,26.9727,26.887,26.9421,84800.0
2010-11-11 10:50:00,44.0,44.21,43.96,44.19,121100.0,26.9421,27.0707,26.9176,27.0584,121100.0
2010-11-11 11:00:00,44.19,44.31,44.18,44.26,148800.0,27.0584,27.1319,27.0523,27.1013,148800.0
2010-11-11 11:10:00,44.25,44.46,44.25,44.4,126800.0,27.0952,27.2237,27.0952,27.187,126800.0
2010-11-11 11:20:00,44.39,44.4,44.28,44.32,89100.0,27.1809,27.187,27.1135,27.138,89100.0
2010-11-11 11:30:00,44.31,44.49,44.29,44.45,75500.0,27.1319,27.2421,27.1197,27.2176,75500.0
2010-11-11 11:40:00,44.44,44.5,44.38,44.47,94200.0,27.2115,27.2482,27.1748,27.2299,94200.0
2010-11-11 11:50:00,44.47,44.5,44.42,44.42,57200.0,27.2299,27.2482,27.1993,27.1993,57200.0
2010-11-11 12:00:00,44.42,44.47,44.36,44.36,86800.0,27.1993,27.2299,27.1625,27.1625,86800.0
2010-11-11 12:10:00,44.35,44.46,44.34,44.4,63300.0,27.1564,27.2237,27.1503,27.187,63300.0
2010-11-11 12:20:00,44.42,44.43,44.33,44.36,45800.0,27.1993,27.2054,27.1441,27.1625,45800.0
2010-11-11 12:30:00,44.38,44.42,44.31,44.37,54400.0,27.1748,27.1993,27.1319,27.1686,54400.0
2010-11-11 12:40:00,44.36,44.4,44.33,44.38,52400.0,27.1625,27.187,27.1441,27.1748,52400.0
2010-11-11 12:50:00,44.39,44.41,44.32,44.35,63400.0,27.1809,27.1931,27.138,27.1564,63400.0
2010-11-11 13:00:00,44.35,44.42,44.31,44.39,86200.0,27.1564,27.1993,27.1319,27.1809,86200.0
2010-11-11 13:10:00,44.38,44.49,44.38,44.43,74000.0,27.1748,27.2421,27.1748,27.2054,74000.0
2010-11-11 13:20:00,44.44,44.46,44.36,44.38,64500.0,27.2115,27.2237,27.1625,27.1748,64500.0
2010-11-11 13:30:00,44.38,44.45,44.37,44.43,69200.0,27.1748,27.2176,27.1686,27.2054,69200.0
2010-11-11 13:40:00,44.42,44.56,44.42,44.48,85000.0,27.1993,27.285,27.1993,27.236,85000.0
2010-11-11 13:50:00,44.48,44.51,44.44,44.45,64800.0,27.236,27.2544,27.2115,27.2176,64800.0
2010-11-11 14:00:00,44.44,44.5,44.44,44.47,81400.0,27.2115,27.2482,27.2115,27.2299,81400.0
2010-11-11 14:10:00,44.47,44.52,44.44,44.52,51900.0,27.2299,27.2605,27.2115,27.2605,51900.0
2010-11-11 14:20:00,44.52,44.54,44.47,44.5,59000.0,27.2605,27.2727,27.2299,27.2482,59000.0
2010-11-11 14:30:00,44.5,44.58,44.49,44.53,87400.0,27.2482,27.2972,27.2421,27.2666,87400.0
2010-11-11 14:40:00,44.54,44.59,44.51,44.53,70900.0,27.2727,27.3034,27.2544,27.2666,70900.0
2010-11-11 14:50:00,44.52,44.52,44.44,44.51,59900.0,27.2605,27.2605,27.2115,27.2544,59900.0
2010-11-11 15:00:00,44.51,44.52,44.48,44.5,72600.0,27.2544,27.2605,27.236,27.2482,72600.0
2010-11-11 15:10:00,44.51,44.54,44.45,44.46,64100.0,27.2544,27.2727,27.2176,27.2237,64100.0
2010-11-11 15:20:00,44.46,44.47,44.34,44.4,123400.0,27.2237,27.2299,27.1503,27.187,123400.0
2010-11-11 15:30:00,44.4,44.4,44.27,44.31,169200.0,27.187,27.187,27.1074,27.1319,169200.0
2010-11-11 15:40:00,44.3,44.37,44.27,44.34,175600.0,27.1258,27.1686,27.1074,27.1503,175600.0
2010-11-11 15:50:00,44.34,44.4,44.3,44.39,203400.0,27.1503,27.187,27.1258,27.1809,203400.0
2010-11-12 09:30:00,44.03,44.4,43.87,44.21,162800.0,26.9605,27.187,26.8625,27.0707,162800.0
2010-11-12 09:40:00,44.16,44.33,44.04,44.25,97000.0,27.0401,27.1441,26.9666,27.0952,97000.0
2010-11-12 09:50:00,44.26,44.36,44.15,44.22,67900.0,27.1013,27.1625,27.0339,27.0768,67900.0
2010-11-12 10:00:00,44.24,44.24,44.01,44.02,95000.0,27.089,27.089,26.9482,26.9543,95000.0
2010-11-12 10:10:00,44.01,44.27,43.99,44.2,79500.0,26.9482,27.1074,26.936,27.0645,79500.0
2010-11-12 10:20:00,44.19,44.19,44.0,44.02,39800.0,27.0584,27.0584,26.9421,26.9543,39800.0
2010-11-12 10:30:00,44.01,44.02,43.82,43.91,101800.0,26.9482,26.9543,26.8319,26.887,101800.0
2010-11-12 10:40:00,43.92,43.98,43.89,43.97,75800.0,26.8931,26.9298,26.8747,26.9237,75800.0
2010-11-12 10:50:00,43.97,43.97,43.76,43.79,65300.0,26.9237,26.9237,26.7951,26.8135,65300.0
2010-11-12 11:00:00,43.81,43.9,43.76,43.79,56800.0,26.8257,26.8809,26.7951,26.8135,56800.0
2010-11-12 11:10:00,43.8,43.94,43.79,43.88,41000.0,26.8196,26.9053,26.8135,26.8686,41000.0
2010-11-12 11:20:00,43.87,44.06,43.87,44.05,52900.0,26.8625,26.9788,26.8625,26.9727,52900.0
2010-11-12 11:30:00,44.05,44.06,43.99,44.0,29000.0,26.9727,26.9788,26.936,26.9421,29000.0
2010-11-12 11:40:00,44.0,44.04,43.94,43.94,36000.0,26.9421,26.9666,26.9053,26.9053,36000.0
2010-11-12 11:50:00,43.93,43.98,43.84,43.96,66600.0,26.8992,26.9298,26.8441,26.9176,66600.0
2010-11-12 12:00:00,43.96,44.02,43.91,43.98,71200.0,26.9176,26.9543,26.887,26.9298,71200.0
2010-11-12 12:10:00,43.98,44.01,43.86,43.89,50900.0,26.9298,26.9482,26.8564,26.8747,50900.0
2010-11-12 12:20:00,43.88,43.88,43.76,43.78,60800.0,26.8686,26.8686,26.7951,26.8074,60800.0
2010-11-12 12:30:00,43.78,43.84,43.75,43.84,65100.0,26.8074,26.8441,26.789,26.8441,65100.0
2010-11-12 12:40:00,43.84,43.84,43.72,43.72,44600.0,26.8441,26.8441,26.7706,26.7706,44600.0
2010-11-12 12:50:00,43.71,43.77,43.66,43.74,59300.0,26.7645,26.8012,26.7339,26.7829,59300.0
2010-11-12 13:00:00,43.75,43.81,43.69,43.78,94600.0,26.789,26.8257,26.7523,26.8074,94600.0
2010-11-12 13:10:00,43.8,43.83,43.76,43.76,21400.0,26.8196,26.838,26.7951,26.7951,21400.0
2010-11-12 13:20:00,43.75,43.85,43.72,43.81,40400.0,26.789,26.8502,26.7706,26.8257,40400.0
2010-11-12 13:30:00,43.81,43.9,43.77,43.9,74200.0,26.8257,26.8809,26.8012,26.8809,74200.0
2010-11-12 13:40:00,43.88,43.91,43.77,43.81,57700.0,26.8686,26.887,26.8012,26.8257,57700.0
2010-11-12 13:50:00,43.81,43.81,43.68,43.7,43100.0,26.8257,26.8257,26.7461,26.7584,43100.0
2010-11-12 14:00:00,43.69,43.72,43.65,43.69,59600.0,26.7523,26.7706,26.7278,26.7523,59600.0
2010-11-12 14:10:00,43.68,43.8,43.65,43.79,47300.0,26.7461,26.8196,26.7278,26.8135,47300.0
2010-11-12 14:20:00,43.79,43.8,43.68,43.7,42400.0,26.8135,26.8196,26.7461,26.7584,42400.0
2010-11-12 14:30:00,43.69,43.77,43.66,43.76,31700.0,26.7523,26.8012,26.7339,26.7951,31700.0
2010-11-12 14:40:00,43.76,43.77,43.66,43.76,54000.0,26.7951,26.8012,26.7339,26.7951,54000.0
2010-11-12 14:50:00,43.76,43.82,43.72,43.75,70700.0,26.7951,26.8319,26.7706,26.789,70700.0
2010-11-12 15:00:00,43.75,43.8,43.72,43.78,105200.0,26.789,26.8196,26.7706,26.8074,105200.0
2010-11-12 15:10:00,43.78,43.8,43.73,43.78,110500.0,26.8074,26.8196,26.7768,26.8074,110500.0
2010-11-12 15:20:00,43.79,43.81,43.59,43.64,153300.0,26.8135,26.8257,26.691,26.7216,153300.0
2010-11-12 15:30:00,43.63,43.69,43.52,43.55,293000.0,26.7155,26.7523,26.6482,26.6665,293000.0
2010-11-12 15:40:00,43.55,43.57,43.5,43.55,305900.0,26.6665,26.6788,26.6359,26.6665,305900.0
2010-11-12 15:50:00,43.54,43.59,43.5,43.59,542900.0,26.6604,26.691,26.6359,26.691,542900.0
2010-11-15 09:30:00,43.72,43.95,43.67,43.89,107900.0,26.7706,26.9115,26.74,26.8747,107900.0
2010-11-15 09:40:00,43.9,44.03,43.86,43.95,72700.0,26.8809,26.9605,26.8564,26.9115,72700.0
2010-11-15 09:50:00,43.94,44.01,43.92,43.92,113800.0,26.9053,26.9482,26.8931,26.8931,113800.0
2010-11-15 10:00:00,43.92,43.93,43.7,43.73,69200.0,26.8931,26.8992,26.7584,26.7768,69200.0
2010-11-15 10:10:00,43.73,43.84,43.66,43.79,55400.0,26.7768,26.8441,26.7339,26.8135,55400.0
2010-11-15 10:20:00,43.81,43.89,43.78,43.85,51400.0,26.8257,26.8747,26.8074,26.8502,51400.0
2010-11-15 10:30:00,43.85,43.91,43.82,43.85,101500.0,26.8502,26.887,26.8319,26.8502,101500.0
2010-11-15 10:40:00,43.84,43.85,43.74,43.75,105800.0,26.8441,26.8502,26.7829,26.789,105800.0
2010-11-15 10:50:00,43.76,43.78,43.62,43.64,77700.0,26.7951,26.8074,26.7094,26.7216,77700.0
2010-11-15 11:00:00,43.64,43.65,43.5,43.58,127200.0,26.7216,26.7278,26.6359,26.6849,127200.0
2010-11-15 11:10:00,43.59,43.68,43.56,43.64,74900.0,26.691,26.7461,26.6727,26.7216,74900.0
2010-11-15 11:20:00,43.64,43.7,43.62,43.69,32300.0,26.7216,26.7584,26.7094,26.7523,32300.0
2010-11-15 11:30:00,43.7,43.78,43.68,43.76,35200.0,26.7584,26.8074,26.7461,26.7951,35200.0
2010-11-15 11:40:00,43.77,43.84,43.76,43.81,56200.0,26.8012,26.8441,26.7951,26.8257,56200.0
2010-11-15 11:50:00,43.81,43.86,43.79,43.83,37000.0,26.8257,26.8564,26.8135,26.838,37000.0
2010-11-15 12:00:00,43.82,43.85,43.71,43.72,56600.0,26.8319,26.8502,26.7645,26.7706,56600.0
2010-11-15 12:10:00,43.72,43.76,43.65,43.71,66900.0,26.7706,26.7951,26.7278,26.7645,66900.0
2010-11-15 12:20:00,43.72,43.72,43.64,43.69,40400.0,26.7706,26.7706,26.7216,26.7523,40400.0
2010-11-15 12:30:00,43.68,43.73,43.65,43.73,34400.0,26.7461,26.7768,26.7278,26.7768,34400.0
2010-11-15 12:40:00,43.73,43.74,43.66,43.72,36000.0,26.7768,26.7829,26.7339,26.7706,36000.0
2010-11-15 12:50:00,43.73,43.76,43.71,43.74,33200.0,26.7768,26.7951,26.7645,26.7829,33200.0
2010-11-15 13:00:00,43.74,43.75,43.66,43.74,40400.0,26.7829,26.789,26.7339,26.7829,40400.0
2010-11-15 13:10:00,43.73,43.76,43.7,43.75,28600.0,26.7768,26.7951,26.7584,26.789,28600.0
2010-11-15 13:20:00,43.76,43.81,43.72,43.74,43100.0,26.7951,26.8257,26.7706,26.7829,43100.0
2010-11-15 13:30:00,43.76,43.78,43.72,43.72,37100.0,26.7951,26.8074,26.7706,26.7706,37100.0
2010-11-15 13:40:00,43.73,43.8,43.72,43.75,92400.0,26.7768,26.8196,26.7706,26.789,92400.0
2010-11-15 13:50:00,43.75,43.75,43.6,43.63,98000.0,26.789,26.789,26.6972,26.7155,98000.0
2010-11-15 14:00:00,43.63,43.64,43.59,43.63,94900.0,26.7155,26.7216,26.691,26.7155,94900.0
2010-11-15 14:10:00,43.63,43.64,43.49,43.5,112000.0,26.7155,26.7216,26.6298,26.6359,112000.0
2010-11-15 14:20:00,43.49,43.55,43.44,43.55,97200.0,26.6298,26.6665,26.5992,26.6665,97200.0
2010-11-15 14:30:00,43.55,43.59,43.48,43.55,56500.0,26.6665,26.691,26.6237,26.6665,56500.0
2010-11-15 14:40:00,43.56,43.6,43.52,43.58,48100.0,26.6727,26.6972,26.6482,26.6849,48100.0
2010-11-15 14:50:00,43.58,43.65,43.58,43.6,45700.0,26.6849,26.7278,26.6849,26.6972,45700.0
2010-11-15 15:00:00,43.61,43.62,43.51,43.56,71300.0,26.7033,26.7094,26.642,26.6727,71300.0
2010-11-15 15:10:00,43.56,43.61,43.38,43.44,95400.0,26.6727,26.7033,26.5624,26.5992,95400.0
2010-11-15 15:20:00,43.44,43.45,43.34,43.38,125300.0,26.5992,26.6053,26.538,26.5624,125300.0
2010-11-15 15:30:00,43.38,43.38,43.28,43.37,183700.0,26.5624,26.5624,26.5012,26.5563,183700.0
2010-11-15 15:40:00,43.37,43.38,43.21,43.21,309300.0,26.5563,26.5624,26.4583,26.4583,309300.0
2010-11-15 15:50:00,43.2,43.26,43.15,43.19,420100.0,26.4522,26.489,26.4216,26.4461,420100.0
2010-11-16 09:30:00,43.05,43.54,42.85,43.44,196700.0,26.3604,26.6604,26.2379,26.5992,196700.0
2010-11-16 09:40:00,43.41,43.66,43.27,43.3,117800.0,26.5808,26.7339,26.4951,26.5135,117800.0
2010-11-16 09:50:00,43.3,43.49,43.29,43.45,182200.0,26.5135,26.6298,26.5073,26.6053,182200.0
2010-11-16 10:00:00,43.43,43.54,43.3,43.53,115700.0,26.5931,26.6604,26.5135,26.6543,115700.0
2010-11-16 10:10:00,43.52,43.66,43.52,43.65,101400.0,26.6482,26.7339,26.6482,26.7278,101400.0
2010-11-16 10:20:00,43.63,43.65,43.49,43.52,153100.0,26.7155,26.7278,26.6298,26.6482,153100.0
2010-11-16 10:30:00,43.51,43.51,43.22,43.26,108300.0,26.642,26.642,26.4645,26.489,108300.0
2010-11-16 10:40:00,43.27,43.34,43.23,43.28,82800.0,26.4951,26.538,26.4706,26.5012,82800.0
2010-11-16 10:50:00,43.29,43.29,43.12,43.19,116200.0,26.5073,26.5073,26.4032,26.4461,116200.0
2010-11-16 11:00:00,43.18,43.22,42.98,42.99,106300.0,26.44,26.4645,26.3175,26.3236,106300.0
2010-11-16 11:10:00,42.99,43.01,42.86,42.86,107100.0,26.3236,26.3359,26.244,26.244,107100.0
2010-11-16 11:20:00,42.86,42.99,42.84,42.96,38900.0,26.244,26.3236,26.2318,26.3053,38900.0
2010-11-16 11:30:00,42.96,43.05,42.91,42.97,67700.0,26.3053,26.3604,26.2747,26.3114,67700.0
2010-11-16 11:40:00,42.98,42.99,42.65,42.66,199500.0,26.3175,26.3236,26.1155,26.1216,199500.0
2010-11-16 11:50:00,42.66,42.81,42.65,42.75,107500.0,26.1216,26.2134,26.1155,26.1767,107500.0
2010-11-16 12:00:00,42.76,42.84,42.75,42.8,55000.0,26.1828,26.2318,26.1767,26.2073,55000.0
2010-11-16 12:10:00,42.79,42.85,42.68,42.75,66400.0,26.2012,26.2379,26.1338,26.1767,66400.0
2010-11-16 12:20:00,42.75,42.82,42.68,42.72,52400.0,26.1767,26.2195,26.1338,26.1583,52400.0
2010-11-16 12:30:00,42.72,42.75,42.62,42.65,85000.0,26.1583,26.1767,26.0971,26.1155,85000.0
2010-11-16 12:40:00,42.65,42.68,42.56,42.62,98200.0,26.1155,26.1338,26.0603,26.0971,98200.0
2010-11-16 12:50:00,42.62,42.83,42.62,42.81,53900.0,26.0971,26.2257,26.0971,26.2134,53900.0
2010-11-16 13:00:00,42.81,42.81,42.75,42.8,39800.0,26.2134,26.2134,26.1767,26.2073,39800.0
2010-11-16 13:10:00,42.8,42.84,42.72,42.83,36500.0,26.2073,26.2318,26.1583,26.2257,36500.0
2010-11-16 13:20:00,42.84,42.95,42.77,42.94,90200.0,26.2318,26.2991,26.1889,26.293,90200.0
2010-11-16 13:30:00,42.93,42.99,42.91,42.98,57900.0,26.2869,26.3236,26.2747,26.3175,57900.0
2010-11-16 13:40:00,42.98,42.99,42.88,42.89,74300.0,26.3175,26.3236,26.2563,26.2624,74300.0
2010-11-16 13:50:00,42.89,43.05,42.89,43.01,51900.0,26.2624,26.3604,26.2624,26.3359,51900.0
2010-11-16 14:00:00,43.01,43.04,42.93,43.01,76300.0,26.3359,26.3543,26.2869,26.3359,76300.0
2010-11-16 14:10:00,43.0,43.03,42.9,42.91,59900.0,26.3298,26.3481,26.2685,26.2747,59900.0
2010-11-16 14:20:00,42.91,43.02,42.87,42.91,170300.0,26.2747,26.342,26.2502,26.2747,170300.0
2010-11-16 14:30:00,42.91,42.91,42.76,42.77,90400.0,26.2747,26.2747,26.1828,26.1889,90400.0
2010-11-16 14:40:00,42.77,42.82,42.7,42.82,72500.0,26.1889,26.2195,26.1461,26.2195,72500.0
2010-11-16 14:50:00,42.81,42.9,42.76,42.86,94000.0,26.2134,26.2685,26.1828,26.244,94000.0
2010-11-16 15:00:00,42.85,42.9,42.79,42.81,76000.0,26.2379,26.2685,26.2012,26.2134,76000.0
2010-11-16 15:10:00,42.8,42.81,42.66,42.68,125200.0,26.2073,26.2134,26.1216,26.1338,125200.0
2010-11-16 15:20:00,42.68,42.76,42.65,42.71,123700.0,26.1338,26.1828,26.1155,26.1522,123700.0
2010-11-16 15:30:00,42.71,42.76,42.65,42.67,176000.0,26.1522,26.1828,26.1155,26.1277,176000.0
2010-11-16 15:40:00,42.68,42.76,42.65,42.72,198600.0,26.1338,26.1828,26.1155,26.1583,198600.0
2010-11-16 15:50:00,42.72,42.83,42.69,42.77,384900.0,26.1583,26.2257,26.1399,26.1889,384900.0
2010-11-17 09:30:00,42.86,43.21,42.8,43.02,215600.0,26.244,26.4583,26.2073,26.342,215600.0
2010-11-17 09:40:00,43.02,43.06,42.82,42.85,176700.0,26.342,26.3665,26.2195,26.2379,176700.0
2010-11-17 09:50:00,42.86,42.91,42.8,42.87,163100.0,26.244,26.2747,26.2073,26.2502,163100.0
2010-11-17 10:00:00,42.87,43.1,42.85,43.09,194200.0,26.2502,26.391,26.2379,26.3849,194200.0
2010-11-17 10:10:00,43.1,43.12,42.99,43.02,93800.0,26.391,26.4032,26.3236,26.342,93800.0
2010-11-17 10:20:00,43.04,43.14,42.97,43.05,106000.0,26.3543,26.4155,26.3114,26.3604,106000.0
2010-11-17 10:30:00,43.05,43.12,42.94,43.08,148900.0,26.3604,26.4032,26.293,26.3787,148900.0
2010-11-17 10:40:00,43.09,43.11,42.92,43.0,151700.0,26.3849,26.3971,26.2808,26.3298,151700.0
2010-11-17 10:50:00,43.0,43.0,42.87,42.95,119900.0,26.3298,26.3298,26.2502,26.2991,119900.0
2010-11-17 11:00:00,42.95,43.0,42.84,42.94,52600.0,26.2991,26.3298,26.2318,26.293,52600.0
2010-11-17 11:10:00,42.94,43.05,42.93,43.04,65500.0,26.293,26.3604,26.2869,26.3543,65500.0
2010-11-17 11:20:00,43.04,43.09,43.02,43.07,34700.0,26.3543,26.3849,26.342,26.3726,34700.0
2010-11-17 11:30:00,43.06,43.15,43.06,43.14,43300.0,26.3665,26.4216,26.3665,26.4155,43300.0
2010-11-17 11:40:00,43.15,43.18,43.06,43.09,85700.0,26.4216,26.44,26.3665,26.3849,85700.0
2010-11-17 11:50:00,43.08,43.17,43.07,43.14,84200.0,26.3787,26.4339,26.3726,26.4155,84200.0
2010-11-17 12:00:00,43.14,43.18,43.03,43.03,150600.0,26.4155,26.44,26.3481,26.3481,150600.0
2010-11-17 12:10:00,43.03,43.11,42.98,42.99,68400.0,26.3481,26.3971,26.3175,26.3236,68400.0
2010-11-17 12:20:00,42.98,43.01,42.89,42.94,79800.0,26.3175,26.3359,26.2624,26.293,79800.0
2010-11-17 12:30:00,42.94,42.94,42.79,42.79,100100.0,26.293,26.293,26.2012,26.2012,100100.0
2010-11-17 12:40:00,42.8,42.84,42.77,42.8,86900.0,26.2073,26.2318,26.1889,26.2073,86900.0
2010-11-17 12:50:00,42.8,42.83,42.75,42.76,58000.0,26.2073,26.2257,26.1767,26.1828,58000.0
2010-11-17 13:00:00,42.77,42.81,42.71,42.78,63800.0,26.1889,26.2134,26.1522,26.1951,63800.0
2010-11-17 13:10:00,42.79,42.83,42.74,42.81,66600.0,26.2012,26.2257,26.1706,26.2134,66600.0
2010-11-17 13:20:00,42.81,42.89,42.79,42.79,83400.0,26.2134,26.2624,26.2012,26.2012,83400.0
2010-11-17 13:30:00,42.8,42.94,42.8,42.93,58700.0,26.2073,26.293,26.2073,26.2869,58700.0
2010-11-17 13:40:00,42.92,42.92,42.73,42.75,148000.0,26.2808,26.2808,26.1644,26.1767,148000.0
2010-11-17 13:50:00,42.76,42.78,42.68,42.76,128500.0,26.1828,26.1951,26.1338,26.1828,128500.0
2010-11-17 14:00:00,42.76,42.87,42.75,42.86,76100.0,26.1828,26.2502,26.1767,26.244,76100.0
2010-11-17 14:10:00,42.86,42.88,42.8,42.81,57600.0,26.244,26.2563,26.2073,26.2134,57600.0
2010-11-17 14:20:00,42.8,42.87,42.77,42.87,95000.0,26.2073,26.2502,26.1889,26.2502,95000.0
2010-11-17 14:30:00,42.87,42.99,42.85,42.97,87000.0,26.2502,26.3236,26.2379,26.3114,87000.0
2010-11-17 14:40:00,42.98,43.02,42.97,42.97,71000.0,26.3175,26.342,26.3114,26.3114,71000.0
2010-11-17 14:50:00,42.97,43.03,42.96,42.98,64800.0,26.3114,26.3481,26.3053,26.3175,64800.0
2010-11-17 15:00:00,42.97,42.97,42.85,42.86,103500.0,26.3114,26.3114,26.2379,26.244,103500.0
2010-11-17 15:10:00,42.86,42.88,42.81,42.84,82900.0,26.244,26.2563,26.2134,26.2318,82900.0
2010-11-17 15:20:00,42.84,42.86,42.68,42.69,153500.0,26.2318,26.244,26.1338,26.1399,153500.0
2010-11-17 15:30:00,42.7,42.85,42.68,42.84,172400.0,26.1461,26.2379,26.1338,26.2318,172400.0
2010-11-17 15:40:00,42.83,42.9,42.8,42.89,149000.0,26.2257,26.2685,26.2073,26.2624,149000.0
2010-11-17 15:50:00,42.89,42.91,42.79,42.87,248800.0,26.2624,26.2747,26.2012,26.2502,248800.0
2010-11-18 09:30:00,43.38,43.55,43.3,43.5,239800.0,26.5624,26.6665,26.5135,26.6359,239800.0
2010-11-18 09:40:00,43.49,43.64,43.41,43.63,160700.0,26.6298,26.7216,26.5808,26.7155,160700.0
2010-11-18 09:50:00,43.63,43.64,43.49,43.5,138000.0,26.7155,26.7216,26.6298,26.6359,138000.0
2010-11-18 10:00:00,43.5,43.6,43.49,43.52,269300.0,26.6359,26.6972,26.6298,26.6482,269300.0
2010-11-18 10:10:00,43.52,43.69,43.51,43.67,240400.0,26.6482,26.7523,26.642,26.74,240400.0
2010-11-18 10:20:00,43.66,43.84,43.58,43.77,166300.0,26.7339,26.8441,26.6849,26.8012,166300.0
2010-11-18 10:30:00,43.78,43.8,43.71,43.78,81000.0,26.8074,26.8196,26.7645,26.8074,81000.0
2010-11-18 10:40:00,43.78,43.84,43.7,43.74,118900.0,26.8074,26.8441,26.7584,26.7829,118900.0
2010-11-18 10:50:00,43.75,43.81,43.74,43.77,88500.0,26.789,26.8257,26.7829,26.8012,88500.0
2010-11-18 11:00:00,43.77,43.85,43.67,43.69,131900.0,26.8012,26.8502,26.74,26.7523,131900.0
2010-11-18 11:10:00,43.7,43.74,43.59,43.64,56300.0,26.7584,26.7829,26.691,26.7216,56300.0
2010-11-18 11:20:00,43.64,43.76,43.6,43.73,91400.0,26.7216,26.7951,26.6972,26.7768,91400.0
2010-11-18 11:30:00,43.71,43.73,43.66,43.67,27200.0,26.7645,26.7768,26.7339,26.74,27200.0
2010-11-18 11:40:00,43.67,43.67,43.56,43.61,36000.0,26.74,26.74,26.6727,26.7033,36000.0
2010-11-18 11:50:00,43.6,43.6,43.52,43.56,45800.0,26.6972,26.6972,26.6482,26.6727,45800.0
2010-11-18 12:00:00,43.54,43.59,43.53,43.56,45700.0,26.6604,26.691,26.6543,26.6727,45700.0
2010-11-18 12:10:00,43.56,43.56,43.44,43.46,76700.0,26.6727,26.6727,26.5992,26.6114,76700.0
2010-11-18 12:20:00,43.47,43.49,43.44,43.46,18200.0,26.6176,26.6298,26.5992,26.6114,18200.0
2010-11-18 12:30:00,43.46,43.47,43.39,43.39,32800.0,26.6114,26.6176,26.5686,26.5686,32800.0
2010-11-18 12:40:00,43.39,43.44,43.35,43.42,42900.0,26.5686,26.5992,26.5441,26.5869,42900.0
2010-11-18 12:50:00,43.43,43.55,43.42,43.47,89300.0,26.5931,26.6665,26.5869,26.6176,89300.0
2010-11-18 13:00:00,43.47,43.48,43.43,43.44,50500.0,26.6176,26.6237,26.5931,26.5992,50500.0
2010-11-18 13:10:00,43.43,43.47,43.41,43.43,40100.0,26.5931,26.6176,26.5808,26.5931,40100.0
2010-11-18 13:20:00,43.43,43.45,43.41,43.41,43100.0,26.5931,26.6053,26.5808,26.5808,43100.0
2010-11-18 13:30:00,43.41,43.46,43.37,43.39,65700.0,26.5808,26.6114,26.5563,26.5686,65700.0
2010-11-18 13:40:00,43.4,43.41,43.31,43.32,54900.0,26.5747,26.5808,26.5196,26.5257,54900.0
2010-11-18 13:50:00,43.31,43.39,43.29,43.29,86100.0,26.5196,26.5686,26.5073,26.5073,86100.0
2010-11-18 14:00:00,43.29,43.37,43.29,43.31,59000.0,26.5073,26.5563,26.5073,26.5196,59000.0
2010-11-18 14:10:00,43.3,43.35,43.29,43.32,53200.0,26.5135,26.5441,26.5073,26.5257,53200.0
2010-11-18 14:20:00,43.32,43.32,43.25,43.26,52100.0,26.5257,26.5257,26.4828,26.489,52100.0
2010-11-18 14:30:00,43.26,43.31,43.25,43.31,64100.0,26.489,26.5196,26.4828,26.5196,64100.0
2010-11-18 14:40:00,43.3,43.39,43.28,43.34,64100.0,26.5135,26.5686,26.5012,26.538,64100.0
2010-11-18 14:50:00,43.33,43.37,43.3,43.31,59600.0,26.5318,26.5563,26.5135,26.5196,59600.0
2010-11-18 15:00:00,43.32,43.38,43.31,43.31,70800.0,26.5257,26.5624,26.5196,26.5196,70800.0
2010-11-18 15:10:00,43.31,43.33,43.28,43.29,74500.0,26.5196,26.5318,26.5012,26.5073,74500.0
2010-11-18 15:20:00,43.29,43.29,43.21,43.23,134100.0,26.5073,26.5073,26.4583,26.4706,134100.0
2010-11-18 15:30:00,43.23,43.25,43.1,43.12,151100.0,26.4706,26.4828,26.391,26.4032,151100.0
2010-11-18 15:40:00,43.13,43.13,43.06,43.1,275600.0,26.4094,26.4094,26.3665,26.391,275600.0
2010-11-18 15:50:00,43.11,43.11,43.02,43.06,472300.0,26.3971,26.3971,26.342,26.3665,472300.0
2010-11-19 09:30:00,43.11,43.31,43.02,43.03,311800.0,26.3971,26.5196,26.342,26.3481,311800.0
2010-11-19 09:40:00,43.03,43.17,42.93,43.06,84500.0,26.3481,26.4339,26.2869,26.3665,84500.0
2010-11-19 09:50:00,43.05,43.15,42.88,43.13,127700.0,26.3604,26.4216,26.2563,26.4094,127700.0
2010-11-19 10:00:00,43.13,43.16,43.0,43.08,65500.0,26.4094,26.4277,26.3298,26.3787,65500.0
2010-11-19 10:10:00,43.08,43.19,43.08,43.1,49900.0,26.3787,26.4461,26.3787,26.391,49900.0
2010-11-19 10:20:00,43.1,43.12,42.99,43.06,54600.0,26.391,26.4032,26.3236,26.3665,54600.0
2010-11-19 10:30:00,43.07,43.08,42.98,43.02,51800.0,26.3726,26.3787,26.3175,26.342,51800.0
2010-11-19 10:40:00,43.02,43.07,43.02,43.07,66800.0,26.342,26.3726,26.342,26.3726,66800.0
2010-11-19 10:50:00,43.07,43.2,43.07,43.12,34700.0,26.3726,26.4522,26.3726,26.4032,34700.0
2010-11-19 11:00:00,43.13,43.29,43.12,43.29,43900.0,26.4094,26.5073,26.4032,26.5073,43900.0
2010-11-19 11:10:00,43.28,43.29,43.18,43.25,40900.0,26.5012,26.5073,26.44,26.4828,40900.0
2010-11-19 11:20:00,43.25,43.3,43.23,43.25,58800.0,26.4828,26.5135,26.4706,26.4828,58800.0
2010-11-19 11:30:00,43.24,43.24,43.16,43.19,66700.0,26.4767,26.4767,26.4277,26.4461,66700.0
2010-11-19 11:40:00,43.18,43.19,43.11,43.16,73400.0,26.44,26.4461,26.3971,26.4277,73400.0
2010-11-19 11:50:00,43.15,43.18,43.13,43.13,68800.0,26.4216,26.44,26.4094,26.4094,68800.0
2010-11-19 12:00:00,43.13,43.14,43.09,43.14,56000.0,26.4094,26.4155,26.3849,26.4155,56000.0
2010-11-19 12:10:00,43.14,43.16,43.05,43.15,69600.0,26.4155,26.4277,26.3604,26.4216,69600.0
2010-11-19 12:20:00,43.16,43.16,43.11,43.11,37000.0,26.4277,26.4277,26.3971,26.3971,37000.0
2010-11-19 12:30:00,43.1,43.12,43.06,43.12,43600.0,26.391,26.4032,26.3665,26.4032,43600.0
2010-11-19 12:40:00,43.12,43.2,43.11,43.18,62900.0,26.4032,26.4522,26.3971,26.44,62900.0
2010-11-19 12:50:00,43.18,43.19,43.16,43.17,63200.0,26.44,26.4461,26.4277,26.4339,63200.0
2010-11-19 13:00:00,43.17,43.19,43.14,43.17,44100.0,26.4339,26.4461,26.4155,26.4339,44100.0
2010-11-19 13:10:00,43.18,43.18,43.13,43.14,57300.0,26.44,26.44,26.4094,26.4155,57300.0
2010-11-19 13:20:00,43.13,43.17,43.1,43.15,42100.0,26.4094,26.4339,26.391,26.4216,42100.0
2010-11-19 13:30:00,43.14,43.19,43.11,43.17,36600.0,26.4155,26.4461,26.3971,26.4339,36600.0
2010-11-19 13:40:00,43.17,43.22,43.13,43.21,51200.0,26.4339,26.4645,26.4094,26.4583,51200.0
2010-11-19 13:50:00,43.21,43.28,43.2,43.25,72800.0,26.4583,26.5012,26.4522,26.4828,72800.0
2010-11-19 14:00:00,43.26,43.37,43.26,43.37,76500.0,26.489,26.5563,26.489,26.5563,76500.0
2010-11-19 14:10:00,43.37,43.39,43.35,43.36,35100.0,26.5563,26.5686,26.5441,26.5502,35100.0
2010-11-19 14:20:00,43.36,43.37,43.34,43.37,56500.0,26.5502,26.5563,26.538,26.5563,56500.0
2010-11-19 14:30:00,43.36,43.41,43.36,43.4,104600.0,26.5502,26.5808,26.5502,26.5747,104600.0
2010-11-19 14:40:00,43.41,43.43,43.4,43.42,75500.0,26.5808,26.5931,26.5747,26.5869,75500.0
2010-11-19 14:50:00,43.42,43.43,43.38,43.41,111400.0,26.5869,26.5931,26.5624,26.5808,111400.0
2010-11-19 15:00:00,43.41,43.42,43.37,43.42,70900.0,26.5808,26.5869,26.5563,26.5869,70900.0
2010-11-19 15:10:00,43.41,43.47,43.39,43.47,114800.0,26.5808,26.6176,26.5686,26.6176,114800.0
2010-11-19 15:20:00,43.47,43.48,43.43,43.44,77700.0,26.6176,26.6237,26.5931,26.5992,77700.0
2010-11-19 15:30:00,43.44,43.55,43.41,43.54,181000.0,26.5992,26.6665,26.5808,26.6604,181000.0
2010-11-19 15:40:00,43.55,43.58,43.5,43.55,243500.0,26.6665,26.6849,26.6359,26.6665,243500.0
2010-11-19 15:50:00,43.55,43.56,43.45,43.53,533900.0,26.6665,26.6727,26.6053,26.6543,533900.0
2010-11-22 09:30:00,43.48,44.19,43.43,44.16,295000.0,26.6237,27.0584,26.5931,27.0401,295000.0
2010-11-22 09:40:00,44.16,44.23,44.0,44.15,312900.0,27.0401,27.0829,26.9421,27.0339,312900.0
2010-11-22 09:50:00,44.15,44.48,44.15,44.34,213700.0,27.0339,27.236,27.0339,27.1503,213700.0
2010-11-22 10:00:00,44.35,44.44,44.32,44.36,222800.0,27.1564,27.2115,27.138,27.1625,222800.0
2010-11-22 10:10:00,44.36,44.92,44.36,44.73,442600.0,27.1625,27.5054,27.1625,27.3891,442600.0
2010-11-22 10:20:00,44.73,44.77,44.45,44.45,169600.0,27.3891,27.4136,27.2176,27.2176,169600.0
2010-11-22 10:30:00,44.45,44.46,44.27,44.43,192300.0,27.2176,27.2237,27.1074,27.2054,192300.0
2010-11-22 10:40:00,44.44,44.45,44.26,44.27,104900.0,27.2115,27.2176,27.1013,27.1074,104900.0
2010-11-22 10:50:00,44.28,44.44,44.23,44.3,108100.0,27.1135,27.2115,27.0829,27.1258,108100.0
2010-11-22 11:00:00,44.29,44.3,44.11,44.26,153000.0,27.1197,27.1258,27.0094,27.1013,153000.0
2010-11-22 11:10:00,44.26,44.4,44.19,44.34,114400.0,27.1013,27.187,27.0584,27.1503,114400.0
2010-11-22 11:20:00,44.33,44.44,44.33,44.44,78000.0,27.1441,27.2115,27.1441,27.2115,78000.0
2010-11-22 11:30:00,44.45,44.51,44.41,44.47,76600.0,27.2176,27.2544,27.1931,27.2299,76600.0
2010-11-22 11:40:00,44.47,44.49,44.39,44.47,52100.0,27.2299,27.2421,27.1809,27.2299,52100.0
2010-11-22 11:50:00,44.47,44.49,44.36,44.43,72300.0,27.2299,27.2421,27.1625,27.2054,72300.0
2010-11-22 12:00:00,44.43,44.43,44.26,44.33,56800.0,27.2054,27.2054,27.1013,27.1441,56800.0
2010-11-22 12:10:00,44.33,44.42,44.28,44.35,65700.0,27.1441,27.1993,27.1135,27.1564,65700.0
2010-11-22 12:20:00,44.34,44.37,44.05,44.11,102000.0,27.1503,27.1686,26.9727,27.0094,102000.0
2010-11-22 12:30:00,44.1,44.17,44.02,44.15,66300.0,27.0033,27.0462,26.9543,27.0339,66300.0
2010-11-22 12:40:00,44.15,44.19,44.03,44.12,55500.0,27.0339,27.0584,26.9605,27.0156,55500.0
2010-11-22 12:50:00,44.12,44.23,44.06,44.19,44100.0,27.0156,27.0829,26.9788,27.0584,44100.0
2010-11-22 13:00:00,44.18,44.2,44.12,44.2,46600.0,27.0523,27.0645,27.0156,27.0645,46600.0
2010-11-22 13:10:00,44.21,44.26,44.19,44.19,43800.0,27.0707,27.1013,27.0584,27.0584,43800.0
2010-11-22 13:20:00,44.21,44.21,44.12,44.17,26100.0,27.0707,27.0707,27.0156,27.0462,26100.0
2010-11-22 13:30:00,44.17,44.27,44.16,44.21,46800.0,27.0462,27.1074,27.0401,27.0707,46800.0
2010-11-22 13:40:00,44.22,44.37,44.22,44.36,65800.0,27.0768,27.1686,27.0768,27.1625,65800.0
2010-11-22 13:50:00,44.37,44.51,44.37,44.5,178500.0,27.1686,27.2544,27.1686,27.2482,178500.0
2010-11-22 14:00:00,44.51,44.55,44.43,44.51,134900.0,27.2544,27.2789,27.2054,27.2544,134900.0
2010-11-22 14:10:00,44.51,44.59,44.49,44.54,130100.0,27.2544,27.3034,27.2421,27.2727,130100.0
2010-11-22 14:20:00,44.53,44.71,44.53,44.6,233300.0,27.2666,27.3768,27.2666,27.3095,233300.0
2010-11-22 14:30:00,44.59,44.7,44.55,44.7,63200.0,27.3034,27.3707,27.2789,27.3707,63200.0
2010-11-22 14:40:00,44.66,44.78,44.61,44.76,138500.0,27.3462,27.4197,27.3156,27.4074,138500.0
2010-11-22 14:50:00,44.76,44.79,44.7,44.76,134300.0,27.4074,27.4258,27.3707,27.4074,134300.0
2010-11-22 15:00:00,44.76,44.81,44.76,44.79,94700.0,27.4074,27.4381,27.4074,27.4258,94700.0
2010-11-22 15:10:00,44.78,44.82,44.74,44.82,107800.0,27.4197,27.4442,27.3952,27.4442,107800.0
2010-11-22 15:20:00,44.82,44.87,44.69,44.75,156600.0,27.4442,27.4748,27.3646,27.4013,156600.0
2010-11-22 15:30:00,44.76,44.81,44.69,44.79,162200.0,27.4074,27.4381,27.3646,27.4258,162200.0
2010-11-22 15:40:00,44.8,44.92,44.79,44.9,330200.0,27.4319,27.5054,27.4258,27.4932,330200.0
2010-11-22 15:50:00,44.91,44.93,44.82,44.85,317900.0,27.4993,27.5115,27.4442,27.4626,317900.0
2010-11-23 09:30:00,44.39,45.63,44.37,44.62,272500.0,27.1809,27.9402,27.1686,27.3217,272500.0
2010-11-23 09:40:00,44.61,44.7,44.5,44.66,194600.0,27.3156,27.3707,27.2482,27.3462,194600.0
2010-11-23 09:50:00,44.65,44.65,44.35,44.4,268000.0,27.3401,27.3401,27.1564,27.187,268000.0
2010-11-23 10:00:00,44.37,44.47,44.33,44.36,133200.0,27.1686,27.2299,27.1441,27.1625,133200.0
2010-11-23 10:10:00,44.35,44.42,44.2,44.37,189600.0,27.1564,27.1993,27.0645,27.1686,189600.0
2010-11-23 10:20:00,44.38,44.38,44.18,44.26,88800.0,27.1748,27.1748,27.0523,27.1013,88800.0
2010-11-23 10:30:00,44.27,44.47,44.25,44.45,102100.0,27.1074,27.2299,27.0952,27.2176,102100.0
2010-11-23 10:40:00,44.45,44.49,44.34,44.37,155600.0,27.2176,27.2421,27.1503,27.1686,155600.0
2010-11-23 10:50:00,44.37,44.43,44.33,44.38,56500.0,27.1686,27.2054,27.1441,27.1748,56500.0
2010-11-23 11:00:00,44.38,44.38,44.22,44.29,108300.0,27.1748,27.1748,27.0768,27.1197,108300.0
2010-11-23 11:10:00,44.3,44.3,44.1,44.19,124500.0,27.1258,27.1258,27.0033,27.0584,124500.0
2010-11-23 11:20:00,44.18,44.2,44.0,44.01,126900.0,27.0523,27.0645,26.9421,26.9482,126900.0
2010-11-23 11:30:00,44.02,44.08,43.94,44.04,96100.0,26.9543,26.9911,26.9053,26.9666,96100.0
2010-11-23 11:40:00,44.05,44.13,44.03,44.13,49500.0,26.9727,27.0217,26.9605,27.0217,49500.0
2010-11-23 11:50:00,44.12,44.23,44.07,44.19,43000.0,27.0156,27.0829,26.9849,27.0584,43000.0
2010-11-23 12:00:00,44.19,44.21,44.09,44.21,63500.0,27.0584,27.0707,26.9972,27.0707,63500.0
2010-11-23 12:10:00,44.22,44.22,44.09,44.13,35700.0,27.0768,27.0768,26.9972,27.0217,35700.0
2010-11-23 12:20:00,44.14,44.17,44.08,44.14,45000.0,27.0278,27.0462,26.9911,27.0278,45000.0
2010-11-23 12:30:00,44.14,44.2,44.04,44.09,46000.0,27.0278,27.0645,26.9666,26.9972,46000.0
2010-11-23 12:40:00,44.08,44.16,44.08,44.11,30600.0,26.9911,27.0401,26.9911,27.0094,30600.0
2010-11-23 12:50:00,44.11,44.2,44.1,44.16,29700.0,27.0094,27.0645,27.0033,27.0401,29700.0
2010-11-23 13:00:00,44.17,44.2,44.06,44.08,87700.0,27.0462,27.0645,26.9788,26.9911,87700.0
2010-11-23 13:10:00,44.08,44.15,44.04,44.08,64500.0,26.9911,27.0339,26.9666,26.9911,64500.0
2010-11-23 13:20:00,44.07,44.16,44.06,44.15,43300.0,26.9849,27.0401,26.9788,27.0339,43300.0
2010-11-23 13:30:00,44.15,44.18,44.09,44.18,93600.0,27.0339,27.0523,26.9972,27.0523,93600.0
2010-11-23 13:40:00,44.18,44.23,44.1,44.14,42000.0,27.0523,27.0829,27.0033,27.0278,42000.0
2010-11-23 13:50:00,44.14,44.17,44.08,44.1,30200.0,27.0278,27.0462,26.9911,27.0033,30200.0
2010-11-23 14:00:00,44.12,44.19,44.07,44.14,72600.0,27.0156,27.0584,26.9849,27.0278,72600.0
2010-11-23 14:10:00,44.15,44.22,44.11,44.11,59100.0,27.0339,27.0768,27.0094,27.0094,59100.0
2010-11-23 14:20:00,44.1,44.13,44.04,44.12,59500.0,27.0033,27.0217,26.9666,27.0156,59500.0
2010-11-23 14:30:00,44.11,44.17,44.05,44.09,41100.0,27.0094,27.0462,26.9727,26.9972,41100.0
2010-11-23 14:40:00,44.09,44.13,44.06,44.1,34400.0,26.9972,27.0217,26.9788,27.0033,34400.0
2010-11-23 14:50:00,44.11,44.16,44.11,44.13,51900.0,27.0094,27.0401,27.0094,27.0217,51900.0
2010-11-23 15:00:00,44.12,44.21,44.06,44.17,97300.0,27.0156,27.0707,26.9788,27.0462,97300.0
2010-11-23 15:10:00,44.17,44.21,44.1,44.15,80800.0,27.0462,27.0707,27.0033,27.0339,80800.0
2010-11-23 15:20:00,44.15,44.16,44.06,44.08,59900.0,27.0339,27.0401,26.9788,26.9911,59900.0
2010-11-23 15:30:00,44.09,44.17,44.08,44.13,96800.0,26.9972,27.0462,26.9911,27.0217,96800.0
2010-11-23 15:40:00,44.13,44.21,44.09,44.13,227300.0,27.0217,27.0707,26.9972,27.0217,227300.0
2010-11-23 15:50:00,44.12,44.21,44.05,44.14,356200.0,27.0156,27.0707,26.9727,27.0278,356200.0
2010-11-24 09:30:00,44.5,44.58,44.0,44.1,358200.0,27.2482,27.2972,26.9421,27.0033,358200.0
2010-11-24 09:40:00,44.1,44.26,44.03,44.19,293400.0,27.0033,27.1013,26.9605,27.0584,293400.0
2010-11-24 09:50:00,44.2,44.47,44.2,44.45,218500.0,27.0645,27.2299,27.0645,27.2176,218500.0
2010-11-24 10:00:00,44.43,44.65,44.4,44.42,216600.0,27.2054,27.3401,27.187,27.1993,216600.0
2010-11-24 10:10:00,44.42,44.43,44.31,44.35,96100.0,27.1993,27.2054,27.1319,27.1564,96100.0
2010-11-24 10:20:00,44.36,44.69,44.35,44.66,87500.0,27.1625,27.3646,27.1564,27.3462,87500.0
2010-11-24 10:30:00,44.67,44.68,44.54,44.62,174700.0,27.3523,27.3585,27.2727,27.3217,174700.0
2010-11-24 10:40:00,44.62,44.65,44.48,44.49,163800.0,27.3217,27.3401,27.236,27.2421,163800.0
2010-11-24 10:50:00,44.49,44.56,44.32,44.51,134600.0,27.2421,27.285,27.138,27.2544,134600.0
2010-11-24 11:00:00,44.51,44.53,44.44,44.44,59800.0,27.2544,27.2666,27.2115,27.2115,59800.0
2010-11-24 11:10:00,44.44,44.5,44.44,44.45,51700.0,27.2115,27.2482,27.2115,27.2176,51700.0
2010-11-24 11:20:00,44.46,44.51,44.37,44.5,77300.0,27.2237,27.2544,27.1686,27.2482,77300.0
2010-11-24 11:30:00,44.49,44.51,44.4,44.46,70000.0,27.2421,27.2544,27.187,27.2237,70000.0
2010-11-24 11:40:00,44.45,44.51,44.36,44.39,178400.0,27.2176,27.2544,27.1625,27.1809,178400.0
2010-11-24 11:50:00,44.4,44.42,44.32,44.36,128400.0,27.187,27.1993,27.138,27.1625,128400.0
2010-11-24 12:00:00,44.35,44.39,44.32,44.38,120200.0,27.1564,27.1809,27.138,27.1748,120200.0
2010-11-24 12:10:00,44.39,44.42,44.36,44.39,79300.0,27.1809,27.1993,27.1625,27.1809,79300.0
2010-11-24 12:20:00,44.39,44.5,44.39,44.5,40400.0,27.1809,27.2482,27.1809,27.2482,40400.0
2010-11-24 12:30:00,44.48,44.52,44.45,44.45,42200.0,27.236,27.2605,27.2176,27.2176,42200.0
2010-11-24 12:40:00,44.45,44.48,44.43,44.44,31900.0,27.2176,27.236,27.2054,27.2115,31900.0
2010-11-24 12:50:00,44.44,44.47,44.4,44.42,68200.0,27.2115,27.2299,27.187,27.1993,68200.0
2010-11-24 13:00:00,44.43,44.46,44.37,44.44,77200.0,27.2054,27.2237,27.1686,27.2115,77200.0
2010-11-24 13:10:00,44.44,44.52,44.44,44.51,68300.0,27.2115,27.2605,27.2115,27.2544,68300.0
2010-11-24 13:20:00,44.51,44.61,44.49,44.56,133400.0,27.2544,27.3156,27.2421,27.285,133400.0
2010-11-24 13:30:00,44.55,44.58,44.51,44.54,51600.0,27.2789,27.2972,27.2544,27.2727,51600.0
2010-11-24 13:40:00,44.54,44.55,44.46,44.47,54400.0,27.2727,27.2789,27.2237,27.2299,54400.0
2010-11-24 13:50:00,44.47,44.51,44.46,44.51,44700.0,27.2299,27.2544,27.2237,27.2544,44700.0
2010-11-24 14:00:00,44.51,44.56,44.5,44.54,50300.0,27.2544,27.285,27.2482,27.2727,50300.0
2010-11-24 14:10:00,44.53,44.53,44.47,44.51,66000.0,27.2666,27.2666,27.2299,27.2544,66000.0
2010-11-24 14:20:00,44.51,44.55,44.49,44.54,56600.0,27.2544,27.2789,27.2421,27.2727,56600.0
2010-11-24 14:30:00,44.54,44.62,44.54,44.56,68400.0,27.2727,27.3217,27.2727,27.285,68400.0
2010-11-24 14:40:00,44.56,44.69,44.56,44.61,121600.0,27.285,27.3646,27.285,27.3156,121600.0
2010-11-24 14:50:00,44.61,44.69,44.6,44.69,127300.0,27.3156,27.3646,27.3095,27.3646,127300.0
2010-11-24 15:00:00,44.69,44.77,44.67,44.75,122200.0,27.3646,27.4136,27.3523,27.4013,122200.0
2010-11-24 15:10:00,44.76,44.77,44.73,44.75,47100.0,27.4074,27.4136,27.3891,27.4013,47100.0
2010-11-24 15:20:00,44.75,44.83,44.75,44.81,136400.0,27.4013,27.4503,27.4013,27.4381,136400.0
2010-11-24 15:30:00,44.81,44.83,44.74,44.8,208700.0,27.4381,27.4503,27.3952,27.4319,208700.0
2010-11-24 15:40:00,44.8,44.82,44.68,44.71,177100.0,27.4319,27.4442,27.3585,27.3768,177100.0
2010-11-24 15:50:00,44.71,44.81,44.67,44.78,307200.0,27.3768,27.4381,27.3523,27.4197,307200.0
2010-11-26 09:30:00,44.99,45.25,44.79,45.09,465100.0,27.5483,27.7075,27.4258,27.6095,465100.0
2010-11-26 09:40:00,45.09,45.18,44.87,45.01,174200.0,27.6095,27.6646,27.4748,27.5605,174200.0
2010-11-26 09:50:00,45.02,45.15,45.0,45.06,105000.0,27.5666,27.6463,27.5544,27.5911,105000.0
2010-11-26 10:00:00,45.05,45.14,45.01,45.04,97700.0,27.585,27.6401,27.5605,27.5789,97700.0
2010-11-26 10:10:00,45.06,45.14,44.97,45.05,108500.0,27.5911,27.6401,27.536,27.585,108500.0
2010-11-26 10:20:00,45.06,45.14,45.06,45.12,113800.0,27.5911,27.6401,27.5911,27.6279,113800.0
2010-11-26 10:30:00,45.11,45.15,45.07,45.08,106200.0,27.6218,27.6463,27.5973,27.6034,106200.0
2010-11-26 10:40:00,45.07,45.08,44.94,44.97,101100.0,27.5973,27.6034,27.5177,27.536,101100.0
2010-11-26 10:50:00,44.97,44.97,44.81,44.81,139400.0,27.536,27.536,27.4381,27.4381,139400.0
2010-11-26 11:00:00,44.81,44.9,44.8,44.89,63300.0,27.4381,27.4932,27.4319,27.487,63300.0
2010-11-26 11:10:00,44.9,44.9,44.76,44.83,65500.0,27.4932,27.4932,27.4074,27.4503,65500.0
2010-11-26 11:20:00,44.83,44.94,44.83,44.9,81900.0,27.4503,27.5177,27.4503,27.4932,81900.0
2010-11-26 11:30:00,44.9,44.96,44.88,44.92,60500.0,27.4932,27.5299,27.4809,27.5054,60500.0
2010-11-26 11:40:00,44.92,44.98,44.89,44.97,62700.0,27.5054,27.5422,27.487,27.536,62700.0
2010-11-26 11:50:00,44.97,45.05,44.96,45.03,84600.0,27.536,27.585,27.5299,27.5728,84600.0
2010-11-26 12:00:00,45.03,45.04,44.94,45.02,52800.0,27.5728,27.5789,27.5177,27.5666,52800.0
2010-11-26 12:10:00,45.01,45.04,44.99,45.0,61400.0,27.5605,27.5789,27.5483,27.5544,61400.0
2010-11-26 12:20:00,45.0,45.1,44.99,45.09,181900.0,27.5544,27.6156,27.5483,27.6095,181900.0
2010-11-26 12:30:00,45.09,45.11,44.98,44.98,127300.0,27.6095,27.6218,27.5422,27.5422,127300.0
2010-11-26 12:40:00,44.98,45.01,44.76,44.8,226700.0,27.5422,27.5605,27.4074,27.4319,226700.0
2010-11-26 12:50:00,44.79,44.82,44.73,44.76,206000.0,27.4258,27.4442,27.3891,27.4074,206000.0
2010-11-29 09:30:00,44.48,44.62,44.03,44.21,363400.0,27.236,27.3217,26.9605,27.0707,363400.0
2010-11-29 09:40:00,44.21,44.3,44.06,44.15,260700.0,27.0707,27.1258,26.9788,27.0339,260700.0
2010-11-29 09:50:00,44.16,44.19,43.82,43.97,333300.0,27.0401,27.0584,26.8319,26.9237,333300.0
2010-11-29 10:00:00,43.98,44.12,43.79,43.85,268100.0,26.9298,27.0156,26.8135,26.8502,268100.0
2010-11-29 10:10:00,43.86,43.86,43.72,43.78,211300.0,26.8564,26.8564,26.7706,26.8074,211300.0
2010-11-29 10:20:00,43.79,43.84,43.46,43.47,283500.0,26.8135,26.8441,26.6114,26.6176,283500.0
2010-11-29 10:30:00,43.48,43.67,43.36,43.64,355400.0,26.6237,26.74,26.5502,26.7216,355400.0
2010-11-29 10:40:00,43.64,43.78,43.64,43.74,130500.0,26.7216,26.8074,26.7216,26.7829,130500.0
2010-11-29 10:50:00,43.74,43.89,43.69,43.78,156100.0,26.7829,26.8747,26.7523,26.8074,156100.0
2010-11-29 11:00:00,43.79,43.85,43.74,43.75,121600.0,26.8135,26.8502,26.7829,26.789,121600.0
2010-11-29 11:10:00,43.74,43.8,43.65,43.68,120000.0,26.7829,26.8196,26.7278,26.7461,120000.0
2010-11-29 11:20:00,43.68,43.75,43.54,43.62,122400.0,26.7461,26.789,26.6604,26.7094,122400.0
2010-11-29 11:30:00,43.62,43.68,43.4,43.41,186500.0,26.7094,26.7461,26.5747,26.5808,186500.0
2010-11-29 11:40:00,43.41,43.44,43.31,43.34,176600.0,26.5808,26.5992,26.5196,26.538,176600.0
2010-11-29 11:50:00,43.34,43.47,43.31,43.45,92600.0,26.538,26.6176,26.5196,26.6053,92600.0
2010-11-29 12:00:00,43.45,43.61,43.44,43.56,86800.0,26.6053,26.7033,26.5992,26.6727,86800.0
2010-11-29 12:10:00,43.56,43.63,43.54,43.55,57700.0,26.6727,26.7155,26.6604,26.6665,57700.0
2010-11-29 12:20:00,43.55,43.61,43.49,43.51,103600.0,26.6665,26.7033,26.6298,26.642,103600.0
2010-11-29 12:30:00,43.5,43.59,43.49,43.56,123800.0,26.6359,26.691,26.6298,26.6727,123800.0
2010-11-29 12:40:00,43.57,43.67,43.56,43.65,91900.0,26.6788,26.74,26.6727,26.7278,91900.0
2010-11-29 12:50:00,43.65,43.66,43.57,43.59,40700.0,26.7278,26.7339,26.6788,26.691,40700.0
2010-11-29 13:00:00,43.59,43.64,43.54,43.63,98500.0,26.691,26.7216,26.6604,26.7155,98500.0
2010-11-29 13:10:00,43.63,43.66,43.59,43.63,28200.0,26.7155,26.7339,26.691,26.7155,28200.0
2010-11-29 13:20:00,43.62,43.64,43.53,43.58,145900.0,26.7094,26.7216,26.6543,26.6849,145900.0
2010-11-29 13:30:00,43.58,43.6,43.47,43.5,86800.0,26.6849,26.6972,26.6176,26.6359,86800.0
2010-11-29 13:40:00,43.49,43.52,43.46,43.5,123400.0,26.6298,26.6482,26.6114,26.6359,123400.0
2010-11-29 13:50:00,43.51,43.51,43.4,43.42,108200.0,26.642,26.642,26.5747,26.5869,108200.0
2010-11-29 14:00:00,43.41,43.45,43.4,43.45,79300.0,26.5808,26.6053,26.5747,26.6053,79300.0
2010-11-29 14:10:00,43.45,43.46,43.36,43.45,86900.0,26.6053,26.6114,26.5502,26.6053,86900.0
2010-11-29 14:20:00,43.45,43.45,43.4,43.45,142100.0,26.6053,26.6053,26.5747,26.6053,142100.0
2010-11-29 14:30:00,43.45,43.6,43.44,43.49,219600.0,26.6053,26.6972,26.5992,26.6298,219600.0
2010-11-29 14:40:00,43.5,43.55,43.4,43.44,210200.0,26.6359,26.6665,26.5747,26.5992,210200.0
2010-11-29 14:50:00,43.43,43.65,43.42,43.62,103700.0,26.5931,26.7278,26.5869,26.7094,103700.0
2010-11-29 15:00:00,43.63,43.67,43.61,43.65,106500.0,26.7155,26.74,26.7033,26.7278,106500.0
2010-11-29 15:10:00,43.66,43.72,43.59,43.7,142800.0,26.7339,26.7706,26.691,26.7584,142800.0
2010-11-29 15:20:00,43.71,43.72,43.6,43.62,140400.0,26.7645,26.7706,26.6972,26.7094,140400.0
2010-11-29 15:30:00,43.62,43.63,43.45,43.49,247300.0,26.7094,26.7155,26.6053,26.6298,247300.0
2010-11-29 15:40:00,43.5,43.55,43.43,43.48,370300.0,26.6359,26.6665,26.5931,26.6237,370300.0
2010-11-29 15:50:00,43.47,43.48,43.39,43.43,526900.0,26.6176,26.6237,26.5686,26.5931,526900.0
2010-11-30 09:30:00,42.89,42.89,42.36,42.45,714700.0,26.2624,26.2624,25.9379,25.993,714700.0
2010-11-30 09:40:00,42.43,42.85,42.39,42.53,620800.0,25.9807,26.2379,25.9562,26.042,620800.0
2010-11-30 09:50:00,42.52,42.81,42.47,42.76,271100.0,26.0358,26.2134,26.0052,26.1828,271100.0
2010-11-30 10:00:00,42.78,43.0,42.55,42.62,520400.0,26.1951,26.3298,26.0542,26.0971,520400.0
2010-11-30 10:10:00,42.62,42.72,42.54,42.69,312800.0,26.0971,26.1583,26.0481,26.1399,312800.0
2010-11-30 10:20:00,42.7,42.9,42.66,42.87,335400.0,26.1461,26.2685,26.1216,26.2502,335400.0
2010-11-30 10:30:00,42.89,43.1,42.83,43.05,273100.0,26.2624,26.391,26.2257,26.3604,273100.0
2010-11-30 10:40:00,43.05,43.14,42.89,42.94,230300.0,26.3604,26.4155,26.2624,26.293,230300.0
2010-11-30 10:50:00,42.93,42.95,42.75,42.81,128100.0,26.2869,26.2991,26.1767,26.2134,128100.0
2010-11-30 11:00:00,42.81,42.99,42.81,42.87,184100.0,26.2134,26.3236,26.2134,26.2502,184100.0
2010-11-30 11:10:00,42.9,42.91,42.74,42.81,60100.0,26.2685,26.2747,26.1706,26.2134,60100.0
2010-11-30 11:20:00,42.81,42.95,42.78,42.89,113600.0,26.2134,26.2991,26.1951,26.2624,113600.0
2010-11-30 11:30:00,42.89,42.91,42.85,42.89,44800.0,26.2624,26.2747,26.2379,26.2624,44800.0
2010-11-30 11:40:00,42.88,42.98,42.87,42.95,169600.0,26.2563,26.3175,26.2502,26.2991,169600.0
2010-11-30 11:50:00,42.95,43.03,42.9,42.99,64300.0,26.2991,26.3481,26.2685,26.3236,64300.0
2010-11-30 12:00:00,42.97,43.12,42.97,43.05,86900.0,26.3114,26.4032,26.3114,26.3604,86900.0
2010-11-30 12:10:00,43.06,43.2,43.06,43.14,101200.0,26.3665,26.4522,26.3665,26.4155,101200.0
2010-11-30 12:20:00,43.13,43.21,43.12,43.18,80400.0,26.4094,26.4583,26.4032,26.44,80400.0
2010-11-30 12:30:00,43.19,43.24,43.09,43.13,76000.0,26.4461,26.4767,26.3849,26.4094,76000.0
2010-11-30 12:40:00,43.12,43.25,43.1,43.15,57400.0,26.4032,26.4828,26.391,26.4216,57400.0
2010-11-30 12:50:00,43.15,43.15,43.06,43.09,137000.0,26.4216,26.4216,26.3665,26.3849,137000.0
2010-11-30 13:00:00,43.08,43.28,43.06,43.21,103600.0,26.3787,26.5012,26.3665,26.4583,103600.0
2010-11-30 13:10:00,43.21,43.29,43.19,43.29,91700.0,26.4583,26.5073,26.4461,26.5073,91700.0
2010-11-30 13:20:00,43.29,43.34,43.25,43.27,78000.0,26.5073,26.538,26.4828,26.4951,78000.0
2010-11-30 13:30:00,43.28,43.31,43.24,43.24,95400.0,26.5012,26.5196,26.4767,26.4767,95400.0
2010-11-30 13:40:00,43.24,43.27,43.15,43.2,113100.0,26.4767,26.4951,26.4216,26.4522,113100.0
2010-11-30 13:50:00,43.2,43.21,43.1,43.15,92000.0,26.4522,26.4583,26.391,26.4216,92000.0
2010-11-30 14:00:00,43.16,43.27,43.14,43.24,112100.0,26.4277,26.4951,26.4155,26.4767,112100.0
2010-11-30 14:10:00,43.25,43.27,43.11,43.17,125700.0,26.4828,26.4951,26.3971,26.4339,125700.0
2010-11-30 14:20:00,43.16,43.19,43.01,43.07,147700.0,26.4277,26.4461,26.3359,26.3726,147700.0
2010-11-30 14:30:00,43.06,43.08,42.93,42.93,111700.0,26.3665,26.3787,26.2869,26.2869,111700.0
2010-11-30 14:40:00,42.94,43.09,42.93,43.06,79900.0,26.293,26.3849,26.2869,26.3665,79900.0
2010-11-30 14:50:00,43.07,43.14,43.03,43.06,107900.0,26.3726,26.4155,26.3481,26.3665,107900.0
2010-11-30 15:00:00,43.06,43.11,43.04,43.06,152800.0,26.3665,26.3971,26.3543,26.3665,152800.0
2010-11-30 15:10:00,43.07,43.07,42.99,43.05,136900.0,26.3726,26.3726,26.3236,26.3604,136900.0
2010-11-30 15:20:00,43.05,43.1,43.0,43.04,197100.0,26.3604,26.391,26.3298,26.3543,197100.0
2010-11-30 15:30:00,43.04,43.04,42.93,42.95,284000.0,26.3543,26.3543,26.2869,26.2991,284000.0
2010-11-30 15:40:00,42.94,42.98,42.68,42.69,393900.0,26.293,26.3175,26.1338,26.1399,393900.0
2010-11-30 15:50:00,42.68,42.75,42.64,42.72,610100.0,26.1338,26.1767,26.1093,26.1583,610100.0
2010-12-01 09:30:00,43.32,43.48,43.23,43.4,212000.0,26.5257,26.6237,26.4706,26.5747,212000.0
2010-12-01 09:40:00,43.4,43.44,43.17,43.21,190700.0,26.5747,26.5992,26.4339,26.4583,190700.0
2010-12-01 09:50:00,43.22,43.23,43.06,43.07,196700.0,26.4645,26.4706,26.3665,26.3726,196700.0
2010-12-01 10:00:00,43.08,43.1,42.77,42.79,400400.0,26.3787,26.391,26.1889,26.2012,400400.0
2010-12-01 10:10:00,42.8,42.8,42.65,42.71,313700.0,26.2073,26.2073,26.1155,26.1522,313700.0
2010-12-01 10:20:00,42.72,42.72,42.43,42.49,369600.0,26.1583,26.1583,25.9807,26.0175,369600.0
2010-12-01 10:30:00,42.49,42.74,42.45,42.73,172400.0,26.0175,26.1706,25.993,26.1644,172400.0
2010-12-01 10:40:00,42.73,42.74,42.64,42.65,294100.0,26.1644,26.1706,26.1093,26.1155,294100.0
2010-12-01 10:50:00,42.66,42.71,42.62,42.67,167700.0,26.1216,26.1522,26.0971,26.1277,167700.0
2010-12-01 11:00:00,42.68,42.7,42.59,42.6,133100.0,26.1338,26.1461,26.0787,26.0848,133100.0
2010-12-01 11:10:00,42.6,42.62,42.57,42.6,194100.0,26.0848,26.0971,26.0665,26.0848,194100.0
2010-12-01 11:20:00,42.6,42.62,42.56,42.56,156100.0,26.0848,26.0971,26.0603,26.0603,156100.0
2010-12-01 11:30:00,42.56,42.69,42.55,42.65,154700.0,26.0603,26.1399,26.0542,26.1155,154700.0
2010-12-01 11:40:00,42.65,42.7,42.62,42.65,78700.0,26.1155,26.1461,26.0971,26.1155,78700.0
2010-12-01 11:50:00,42.65,42.9,42.65,42.85,136300.0,26.1155,26.2685,26.1155,26.2379,136300.0
2010-12-01 12:00:00,42.85,42.91,42.82,42.83,97100.0,26.2379,26.2747,26.2195,26.2257,97100.0
2010-12-01 12:10:00,42.83,42.84,42.73,42.74,73100.0,26.2257,26.2318,26.1644,26.1706,73100.0
2010-12-01 12:20:00,42.73,42.77,42.64,42.75,225000.0,26.1644,26.1889,26.1093,26.1767,225000.0
2010-12-01 12:30:00,42.75,42.8,42.75,42.76,117100.0,26.1767,26.2073,26.1767,26.1828,117100.0
2010-12-01 12:40:00,42.76,42.78,42.72,42.78,65300.0,26.1828,26.1951,26.1583,26.1951,65300.0
2010-12-01 12:50:00,42.78,42.8,42.74,42.75,47800.0,26.1951,26.2073,26.1706,26.1767,47800.0
2010-12-01 13:00:00,42.76,42.8,42.69,42.69,96300.0,26.1828,26.2073,26.1399,26.1399,96300.0
2010-12-01 13:10:00,42.69,42.79,42.69,42.69,98900.0,26.1399,26.2012,26.1399,26.1399,98900.0
2010-12-01 13:20:00,42.7,42.77,42.61,42.71,216800.0,26.1461,26.1889,26.091,26.1522,216800.0
2010-12-01 13:30:00,42.7,42.81,42.7,42.81,95600.0,26.1461,26.2134,26.1461,26.2134,95600.0
2010-12-01 13:40:00,42.8,42.81,42.72,42.77,81000.0,26.2073,26.2134,26.1583,26.1889,81000.0
2010-12-01 13:50:00,42.77,42.86,42.76,42.82,114500.0,26.1889,26.244,26.1828,26.2195,114500.0
2010-12-01 14:00:00,42.83,42.95,42.82,42.88,148700.0,26.2257,26.2991,26.2195,26.2563,148700.0
2010-12-01 14:10:00,42.88,42.9,42.82,42.87,66600.0,26.2563,26.2685,26.2195,26.2502,66600.0
2010-12-01 14:20:00,42.86,42.88,42.8,42.81,108400.0,26.244,26.2563,26.2073,26.2134,108400.0
2010-12-01 14:30:00,42.82,42.88,42.82,42.82,97900.0,26.2195,26.2563,26.2195,26.2195,97900.0
2010-12-01 14:40:00,42.82,42.83,42.71,42.71,88700.0,26.2195,26.2257,26.1522,26.1522,88700.0
2010-12-01 14:50:00,42.71,42.75,42.67,42.68,105500.0,26.1522,26.1767,26.1277,26.1338,105500.0
2010-12-01 15:00:00,42.68,42.69,42.56,42.56,180800.0,26.1338,26.1399,26.0603,26.0603,180800.0
2010-12-01 15:10:00,42.57,42.59,42.53,42.58,208200.0,26.0665,26.0787,26.042,26.0726,208200.0
2010-12-01 15:20:00,42.58,42.65,42.58,42.59,185300.0,26.0726,26.1155,26.0726,26.0787,185300.0
2010-12-01 15:30:00,42.59,42.63,42.57,42.6,223500.0,26.0787,26.1032,26.0665,26.0848,223500.0
2010-12-01 15:40:00,42.6,42.62,42.5,42.53,366600.0,26.0848,26.0971,26.0236,26.042,366600.0
2010-12-01 15:50:00,42.53,42.54,42.4,42.45,783700.0,26.042,26.0481,25.9624,25.993,783700.0
2010-12-02 09:30:00,42.59,42.94,42.59,42.86,228000.0,26.0787,26.293,26.0787,26.244,228000.0
2010-12-02 09:40:00,42.86,42.97,42.86,42.93,136900.0,26.244,26.3114,26.244,26.2869,136900.0
2010-12-02 09:50:00,42.93,43.08,42.9,43.05,165500.0,26.2869,26.3787,26.2685,26.3604,165500.0
2010-12-02 10:00:00,43.06,43.2,42.99,43.14,329400.0,26.3665,26.4522,26.3236,26.4155,329400.0
2010-12-02 10:10:00,43.14,43.24,43.07,43.1,135600.0,26.4155,26.4767,26.3726,26.391,135600.0
2010-12-02 10:20:00,43.1,43.26,43.04,43.18,117200.0,26.391,26.489,26.3543,26.44,117200.0
2010-12-02 10:30:00,43.17,43.32,43.1,43.15,76800.0,26.4339,26.5257,26.391,26.4216,76800.0
2010-12-02 10:40:00,43.16,43.25,43.11,43.15,66800.0,26.4277,26.4828,26.3971,26.4216,66800.0
2010-12-02 10:50:00,43.16,43.31,43.13,43.29,84500.0,26.4277,26.5196,26.4094,26.5073,84500.0
2010-12-02 11:00:00,43.3,43.62,43.23,43.55,252600.0,26.5135,26.7094,26.4706,26.6665,252600.0
2010-12-02 11:10:00,43.54,43.7,43.53,43.61,183700.0,26.6604,26.7584,26.6543,26.7033,183700.0
2010-12-02 11:20:00,43.61,43.66,43.5,43.57,131900.0,26.7033,26.7339,26.6359,26.6788,131900.0
2010-12-02 11:30:00,43.58,43.64,43.52,43.62,56900.0,26.6849,26.7216,26.6482,26.7094,56900.0
2010-12-02 11:40:00,43.63,43.65,43.57,43.65,47000.0,26.7155,26.7278,26.6788,26.7278,47000.0
2010-12-02 11:50:00,43.64,43.75,43.64,43.69,68600.0,26.7216,26.789,26.7216,26.7523,68600.0
2010-12-02 12:00:00,43.69,43.7,43.6,43.64,32800.0,26.7523,26.7584,26.6972,26.7216,32800.0
2010-12-02 12:10:00,43.64,43.7,43.64,43.7,52800.0,26.7216,26.7584,26.7216,26.7584,52800.0
2010-12-02 12:20:00,43.69,43.7,43.49,43.51,64100.0,26.7523,26.7584,26.6298,26.642,64100.0
2010-12-02 12:30:00,43.51,43.62,43.51,43.61,36700.0,26.642,26.7094,26.642,26.7033,36700.0
2010-12-02 12:40:00,43.63,43.73,43.61,43.62,50900.0,26.7155,26.7768,26.7033,26.7094,50900.0
2010-12-02 12:50:00,43.63,43.64,43.47,43.47,45900.0,26.7155,26.7216,26.6176,26.6176,45900.0
2010-12-02 13:00:00,43.47,43.48,43.3,43.36,155900.0,26.6176,26.6237,26.5135,26.5502,155900.0
2010-12-02 13:10:00,43.36,43.42,43.35,43.41,113600.0,26.5502,26.5869,26.5441,26.5808,113600.0
2010-12-02 13:20:00,43.41,43.49,43.41,43.49,68500.0,26.5808,26.6298,26.5808,26.6298,68500.0
2010-12-02 13:30:00,43.49,43.56,43.47,43.5,132900.0,26.6298,26.6727,26.6176,26.6359,132900.0
2010-12-02 13:40:00,43.5,43.54,43.49,43.52,45500.0,26.6359,26.6604,26.6298,26.6482,45500.0
2010-12-02 13:50:00,43.52,43.55,43.47,43.49,52900.0,26.6482,26.6665,26.6176,26.6298,52900.0
2010-12-02 14:00:00,43.5,43.53,43.43,43.49,90800.0,26.6359,26.6543,26.5931,26.6298,90800.0
2010-12-02 14:10:00,43.5,43.51,43.45,43.48,170700.0,26.6359,26.642,26.6053,26.6237,170700.0
2010-12-02 14:20:00,43.48,43.6,43.47,43.54,416900.0,26.6237,26.6972,26.6176,26.6604,416900.0
2010-12-02 14:30:00,43.54,43.67,43.52,43.65,115700.0,26.6604,26.74,26.6482,26.7278,115700.0
2010-12-02 14:40:00,43.65,43.66,43.58,43.6,101800.0,26.7278,26.7339,26.6849,26.6972,101800.0
2010-12-02 14:50:00,43.59,43.59,43.53,43.53,80700.0,26.691,26.691,26.6543,26.6543,80700.0
2010-12-02 15:00:00,43.53,43.54,43.49,43.51,115700.0,26.6543,26.6604,26.6298,26.642,115700.0
2010-12-02 15:10:00,43.51,43.54,43.5,43.53,96300.0,26.642,26.6604,26.6359,26.6543,96300.0
2010-12-02 15:20:00,43.52,43.53,43.44,43.49,121900.0,26.6482,26.6543,26.5992,26.6298,121900.0
2010-12-02 15:30:00,43.49,43.56,43.45,43.53,186800.0,26.6298,26.6727,26.6053,26.6543,186800.0
2010-12-02 15:40:00,43.53,43.55,43.48,43.5,149800.0,26.6543,26.6665,26.6237,26.6359,149800.0
2010-12-02 15:50:00,43.5,43.56,43.49,43.54,346700.0,26.6359,26.6727,26.6298,26.6604,346700.0
2010-12-03 09:30:00,43.19,43.61,43.14,43.37,338800.0,26.4461,26.7033,26.4155,26.5563,338800.0
2010-12-03 09:40:00,43.37,43.37,42.93,43.06,341400.0,26.5563,26.5563,26.2869,26.3665,341400.0
2010-12-03 09:50:00,43.06,43.09,42.74,42.78,173100.0,26.3665,26.3849,26.1706,26.1951,173100.0
2010-12-03 10:00:00,42.8,43.01,42.78,42.83,243300.0,26.2073,26.3359,26.1951,26.2257,243300.0
2010-12-03 10:10:00,42.81,42.82,42.65,42.81,200900.0,26.2134,26.2195,26.1155,26.2134,200900.0
2010-12-03 10:20:00,42.81,42.81,42.67,42.74,170900.0,26.2134,26.2134,26.1277,26.1706,170900.0
2010-12-03 10:30:00,42.75,42.83,42.75,42.78,107500.0,26.1767,26.2257,26.1767,26.1951,107500.0
2010-12-03 10:40:00,42.78,42.8,42.7,42.71,114200.0,26.1951,26.2073,26.1461,26.1522,114200.0
2010-12-03 10:50:00,42.7,42.79,42.68,42.75,86000.0,26.1461,26.2012,26.1338,26.1767,86000.0
2010-12-03 11:00:00,42.75,42.84,42.74,42.75,93900.0,26.1767,26.2318,26.1706,26.1767,93900.0
2010-12-03 11:10:00,42.75,42.78,42.66,42.66,64500.0,26.1767,26.1951,26.1216,26.1216,64500.0
2010-12-03 11:20:00,42.68,42.68,42.49,42.5,150900.0,26.1338,26.1338,26.0175,26.0236,150900.0
2010-12-03 11:30:00,42.51,42.59,42.49,42.51,99500.0,26.0297,26.0787,26.0175,26.0297,99500.0
2010-12-03 11:40:00,42.52,42.57,42.38,42.38,155500.0,26.0358,26.0665,25.9501,25.9501,155500.0
2010-12-03 11:50:00,42.39,42.42,42.35,42.36,117900.0,25.9562,25.9746,25.9318,25.9379,117900.0
2010-12-03 12:00:00,42.37,42.38,42.32,42.37,105900.0,25.944,25.9501,25.9134,25.944,105900.0
2010-12-03 12:10:00,42.37,42.45,42.37,42.42,211400.0,25.944,25.993,25.944,25.9746,211400.0
2010-12-03 12:20:00,42.42,42.45,42.38,42.42,65800.0,25.9746,25.993,25.9501,25.9746,65800.0
2010-12-03 12:30:00,42.42,42.42,42.24,42.36,242000.0,25.9746,25.9746,25.8644,25.9379,242000.0
2010-12-03 12:40:00,42.35,42.39,42.32,42.39,70100.0,25.9318,25.9562,25.9134,25.9562,70100.0
2010-12-03 12:50:00,42.39,42.42,42.38,42.4,57400.0,25.9562,25.9746,25.9501,25.9624,57400.0
2010-12-03 13:00:00,42.4,42.51,42.39,42.46,73100.0,25.9624,26.0297,25.9562,25.9991,73100.0
2010-12-03 13:10:00,42.47,42.55,42.47,42.52,45000.0,26.0052,26.0542,26.0052,26.0358,45000.0
2010-12-03 13:20:00,42.52,42.53,42.5,42.51,51400.0,26.0358,26.042,26.0236,26.0297,51400.0
2010-12-03 13:30:00,42.51,42.51,42.43,42.45,61000.0,26.0297,26.0297,25.9807,25.993,61000.0
2010-12-03 13:40:00,42.45,42.52,42.44,42.52,62900.0,25.993,26.0358,25.9869,26.0358,62900.0
2010-12-03 13:50:00,42.51,42.57,42.49,42.55,107000.0,26.0297,26.0665,26.0175,26.0542,107000.0
2010-12-03 14:00:00,42.55,42.62,42.54,42.61,247000.0,26.0542,26.0971,26.0481,26.091,247000.0
2010-12-03 14:10:00,42.62,42.85,42.62,42.85,186800.0,26.0971,26.2379,26.0971,26.2379,186800.0
2010-12-03 14:20:00,42.85,42.87,42.75,42.78,201200.0,26.2379,26.2502,26.1767,26.1951,201200.0
2010-12-03 14:30:00,42.78,42.88,42.78,42.88,56500.0,26.1951,26.2563,26.1951,26.2563,56500.0
2010-12-03 14:40:00,42.88,42.9,42.81,42.82,158500.0,26.2563,26.2685,26.2134,26.2195,158500.0
2010-12-03 14:50:00,42.81,42.82,42.73,42.76,123500.0,26.2134,26.2195,26.1644,26.1828,123500.0
2010-12-03 15:00:00,42.77,42.77,42.71,42.71,97900.0,26.1889,26.1889,26.1522,26.1522,97900.0
2010-12-03 15:10:00,42.71,42.77,42.71,42.72,75300.0,26.1522,26.1889,26.1522,26.1583,75300.0
2010-12-03 15:20:00,42.72,42.82,42.72,42.82,85200.0,26.1583,26.2195,26.1583,26.2195,85200.0
2010-12-03 15:30:00,42.82,42.89,42.76,42.87,140600.0,26.2195,26.2624,26.1828,26.2502,140600.0
2010-12-03 15:40:00,42.87,42.9,42.81,42.85,368000.0,26.2502,26.2685,26.2134,26.2379,368000.0
2010-12-03 15:50:00,42.85,42.9,42.8,42.83,568700.0,26.2379,26.2685,26.2073,26.2257,568700.0
2010-12-06 09:30:00,43.19,43.21,42.62,42.65,265600.0,26.4461,26.4583,26.0971,26.1155,265600.0
2010-12-06 09:40:00,42.64,42.69,42.44,42.5,314900.0,26.1093,26.1399,25.9869,26.0236,314900.0
2010-12-06 09:50:00,42.5,42.63,42.47,42.47,186000.0,26.0236,26.1032,26.0052,26.0052,186000.0
2010-12-06 10:00:00,42.46,42.56,42.45,42.55,128300.0,25.9991,26.0603,25.993,26.0542,128300.0
2010-12-06 10:10:00,42.54,42.56,42.45,42.53,169000.0,26.0481,26.0603,25.993,26.042,169000.0
2010-12-06 10:20:00,42.55,42.66,42.51,42.65,180900.0,26.0542,26.1216,26.0297,26.1155,180900.0
2010-12-06 10:30:00,42.65,42.7,42.57,42.61,112800.0,26.1155,26.1461,26.0665,26.091,112800.0
2010-12-06 10:40:00,42.62,42.65,42.5,42.65,84700.0,26.0971,26.1155,26.0236,26.1155,84700.0
2010-12-06 10:50:00,42.65,42.66,42.5,42.51,177200.0,26.1155,26.1216,26.0236,26.0297,177200.0
2010-12-06 11:00:00,42.51,42.55,42.48,42.51,143700.0,26.0297,26.0542,26.0114,26.0297,143700.0
2010-12-06 11:10:00,42.51,42.57,42.47,42.51,178800.0,26.0297,26.0665,26.0052,26.0297,178800.0
2010-12-06 11:20:00,42.5,42.56,42.49,42.56,68000.0,26.0236,26.0603,26.0175,26.0603,68000.0
2010-12-06 11:30:00,42.56,42.6,42.51,42.52,79800.0,26.0603,26.0848,26.0297,26.0358,79800.0
2010-12-06 11:40:00,42.52,42.63,42.51,42.56,53100.0,26.0358,26.1032,26.0297,26.0603,53100.0
2010-12-06 11:50:00,42.57,42.62,42.52,42.58,54100.0,26.0665,26.0971,26.0358,26.0726,54100.0
2010-12-06 12:00:00,42.58,42.63,42.54,42.55,43400.0,26.0726,26.1032,26.0481,26.0542,43400.0
2010-12-06 12:10:00,42.55,42.6,42.5,42.52,64000.0,26.0542,26.0848,26.0236,26.0358,64000.0
2010-12-06 12:20:00,42.51,42.55,42.5,42.55,53100.0,26.0297,26.0542,26.0236,26.0542,53100.0
2010-12-06 12:30:00,42.55,42.59,42.53,42.55,52100.0,26.0542,26.0787,26.042,26.0542,52100.0
2010-12-06 12:40:00,42.55,42.64,42.53,42.62,80600.0,26.0542,26.1093,26.042,26.0971,80600.0
2010-12-06 12:50:00,42.63,42.64,42.57,42.6,80700.0,26.1032,26.1093,26.0665,26.0848,80700.0
2010-12-06 13:00:00,42.61,42.69,42.61,42.62,67100.0,26.091,26.1399,26.091,26.0971,67100.0
2010-12-06 13:10:00,42.61,42.68,42.59,42.65,71000.0,26.091,26.1338,26.0787,26.1155,71000.0
2010-12-06 13:20:00,42.65,42.73,42.65,42.72,54100.0,26.1155,26.1644,26.1155,26.1583,54100.0
2010-12-06 13:30:00,42.71,42.74,42.61,42.62,55900.0,26.1522,26.1706,26.091,26.0971,55900.0
2010-12-06 13:40:00,42.62,42.69,42.59,42.6,59600.0,26.0971,26.1399,26.0787,26.0848,59600.0
2010-12-06 13:50:00,42.61,42.64,42.56,42.6,43900.0,26.091,26.1093,26.0603,26.0848,43900.0
2010-12-06 14:00:00,42.6,42.63,42.55,42.58,49600.0,26.0848,26.1032,26.0542,26.0726,49600.0
2010-12-06 14:10:00,42.59,42.62,42.52,42.61,55800.0,26.0787,26.0971,26.0358,26.091,55800.0
2010-12-06 14:20:00,42.61,42.62,42.53,42.54,35600.0,26.091,26.0971,26.042,26.0481,35600.0
2010-12-06 14:30:00,42.54,42.67,42.53,42.67,59200.0,26.0481,26.1277,26.042,26.1277,59200.0
2010-12-06 14:40:00,42.67,42.67,42.54,42.57,63400.0,26.1277,26.1277,26.0481,26.0665,63400.0
2010-12-06 14:50:00,42.56,42.58,42.52,42.53,51700.0,26.0603,26.0726,26.0358,26.042,51700.0
2010-12-06 15:00:00,42.53,42.54,42.49,42.52,60200.0,26.042,26.0481,26.0175,26.0358,60200.0
2010-12-06 15:10:00,42.53,42.54,42.47,42.49,82000.0,26.042,26.0481,26.0052,26.0175,82000.0
2010-12-06 15:20:00,42.5,42.52,42.46,42.47,83500.0,26.0236,26.0358,25.9991,26.0052,83500.0
2010-12-06 15:30:00,42.47,42.58,42.45,42.58,132500.0,26.0052,26.0726,25.993,26.0726,132500.0
2010-12-06 15:40:00,42.58,42.64,42.56,42.58,157000.0,26.0726,26.1093,26.0603,26.0726,157000.0
2010-12-06 15:50:00,42.57,42.6,42.54,42.6,269500.0,26.0665,26.0848,26.0481,26.0848,269500.0
2010-12-07 09:30:00,43.03,43.1,42.7,42.71,310500.0,26.3481,26.391,26.1461,26.1522,310500.0
2010-12-07 09:40:00,42.71,42.73,42.45,42.5,331700.0,26.1522,26.1644,25.993,26.0236,331700.0
2010-12-07 09:50:00,42.5,42.52,42.43,42.44,222800.0,26.0236,26.0358,25.9807,25.9869,222800.0
2010-12-07 10:00:00,42.44,42.5,42.37,42.45,204600.0,25.9869,26.0236,25.944,25.993,204600.0
2010-12-07 10:10:00,42.45,42.56,42.45,42.55,156000.0,25.993,26.0603,25.993,26.0542,156000.0
2010-12-07 10:20:00,42.54,42.54,42.47,42.49,137700.0,26.0481,26.0481,26.0052,26.0175,137700.0
2010-12-07 10:30:00,42.48,42.56,42.44,42.52,123800.0,26.0114,26.0603,25.9869,26.0358,123800.0
2010-12-07 10:40:00,42.52,42.63,42.49,42.62,94500.0,26.0358,26.1032,26.0175,26.0971,94500.0
2010-12-07 10:50:00,42.6,42.67,42.44,42.45,178700.0,26.0848,26.1277,25.9869,25.993,178700.0
2010-12-07 11:00:00,42.45,42.51,42.33,42.34,255700.0,25.993,26.0297,25.9195,25.9256,255700.0
2010-12-07 11:10:00,42.35,42.41,42.3,42.33,99100.0,25.9318,25.9685,25.9011,25.9195,99100.0
2010-12-07 11:20:00,42.33,42.39,42.33,42.38,175300.0,25.9195,25.9562,25.9195,25.9501,175300.0
2010-12-07 11:30:00,42.39,42.4,42.3,42.3,92000.0,25.9562,25.9624,25.9011,25.9011,92000.0
2010-12-07 11:40:00,42.31,42.31,42.24,42.26,74700.0,25.9073,25.9073,25.8644,25.8766,74700.0
2010-12-07 11:50:00,42.26,42.27,42.15,42.2,111900.0,25.8766,25.8828,25.8093,25.8399,111900.0
2010-12-07 12:00:00,42.2,42.23,42.0,42.08,142000.0,25.8399,25.8583,25.7174,25.7664,142000.0
2010-12-07 12:10:00,42.08,42.11,42.01,42.02,206400.0,25.7664,25.7848,25.7236,25.7297,206400.0
2010-12-07 12:20:00,42.03,42.09,42.0,42.01,152300.0,25.7358,25.7726,25.7174,25.7236,152300.0
2010-12-07 12:30:00,42.01,42.03,41.91,41.93,204400.0,25.7236,25.7358,25.6623,25.6746,204400.0
2010-12-07 12:40:00,41.94,41.96,41.81,41.89,218300.0,25.6807,25.6929,25.6011,25.6501,218300.0
2010-12-07 12:50:00,41.89,41.92,41.83,41.87,149400.0,25.6501,25.6685,25.6133,25.6378,149400.0
2010-12-07 13:00:00,41.87,41.87,41.8,41.84,192500.0,25.6378,25.6378,25.595,25.6195,192500.0
2010-12-07 13:10:00,41.84,41.95,41.73,41.95,184800.0,25.6195,25.6868,25.5521,25.6868,184800.0
2010-12-07 13:20:00,41.94,42.02,41.91,41.96,218800.0,25.6807,25.7297,25.6623,25.6929,218800.0
2010-12-07 13:30:00,41.97,42.02,41.94,41.96,186200.0,25.6991,25.7297,25.6807,25.6929,186200.0
2010-12-07 13:40:00,41.97,41.97,41.92,41.95,108200.0,25.6991,25.6991,25.6685,25.6868,108200.0
2010-12-07 13:50:00,41.95,42.01,41.91,41.96,140500.0,25.6868,25.7236,25.6623,25.6929,140500.0
2010-12-07 14:00:00,41.96,42.0,41.95,41.99,166700.0,25.6929,25.7174,25.6868,25.7113,166700.0
2010-12-07 14:10:00,41.99,42.01,41.94,41.94,169200.0,25.7113,25.7236,25.6807,25.6807,169200.0
2010-12-07 14:20:00,41.95,41.98,41.92,41.94,120700.0,25.6868,25.7052,25.6685,25.6807,120700.0
2010-12-07 14:30:00,41.94,42.01,41.93,41.98,161800.0,25.6807,25.7236,25.6746,25.7052,161800.0
2010-12-07 14:40:00,41.97,42.02,41.92,41.95,129300.0,25.6991,25.7297,25.6685,25.6868,129300.0
2010-12-07 14:50:00,41.94,41.98,41.78,41.83,289700.0,25.6807,25.7052,25.5827,25.6133,289700.0
2010-12-07 15:00:00,41.84,41.88,41.72,41.72,288600.0,25.6195,25.644,25.546,25.546,288600.0
2010-12-07 15:10:00,41.72,41.76,41.62,41.68,200400.0,25.546,25.5705,25.4848,25.5215,200400.0
2010-12-07 15:20:00,41.68,41.81,41.68,41.78,465100.0,25.5215,25.6011,25.5215,25.5827,465100.0
2010-12-07 15:30:00,41.78,41.9,41.75,41.86,299000.0,25.5827,25.6562,25.5644,25.6317,299000.0
2010-12-07 15:40:00,41.88,41.88,41.66,41.72,410600.0,25.644,25.644,25.5093,25.546,410600.0
2010-12-07 15:50:00,41.73,41.73,41.53,41.58,619800.0,25.5521,25.5521,25.4297,25.4603,619800.0
2010-12-08 09:30:00,41.7,41.74,41.55,41.69,242600.0,25.5337,25.5582,25.4419,25.5276,242600.0
2010-12-08 09:40:00,41.69,41.9,41.69,41.72,120000.0,25.5276,25.6562,25.5276,25.546,120000.0
2010-12-08 09:50:00,41.71,41.73,41.41,41.5,242800.0,25.5399,25.5521,25.3562,25.4113,242800.0
2010-12-08 10:00:00,41.51,41.62,41.44,41.6,160800.0,25.4174,25.4848,25.3745,25.4725,160800.0
2010-12-08 10:10:00,41.6,41.6,41.48,41.51,181500.0,25.4725,25.4725,25.399,25.4174,181500.0
2010-12-08 10:20:00,41.5,41.6,41.49,41.6,142900.0,25.4113,25.4725,25.4052,25.4725,142900.0
2010-12-08 10:30:00,41.59,41.6,41.39,41.45,147300.0,25.4664,25.4725,25.3439,25.3807,147300.0
2010-12-08 10:40:00,41.45,41.53,41.39,41.47,112000.0,25.3807,25.4297,25.3439,25.3929,112000.0
2010-12-08 10:50:00,41.47,41.52,41.45,41.51,149200.0,25.3929,25.4235,25.3807,25.4174,149200.0
2010-12-08 11:00:00,41.51,41.64,41.47,41.62,64300.0,25.4174,25.497,25.3929,25.4848,64300.0
2010-12-08 11:10:00,41.62,41.66,41.56,41.58,97500.0,25.4848,25.5093,25.448,25.4603,97500.0
2010-12-08 11:20:00,41.57,41.62,41.49,41.59,92300.0,25.4541,25.4848,25.4052,25.4664,92300.0
2010-12-08 11:30:00,41.59,41.62,41.47,41.58,95300.0,25.4664,25.4848,25.3929,25.4603,95300.0
2010-12-08 11:40:00,41.58,41.62,41.51,41.56,50700.0,25.4603,25.4848,25.4174,25.448,50700.0
2010-12-08 11:50:00,41.58,41.63,41.51,41.61,87700.0,25.4603,25.4909,25.4174,25.4786,87700.0
2010-12-08 12:00:00,41.61,41.61,41.5,41.5,36600.0,25.4786,25.4786,25.4113,25.4113,36600.0
2010-12-08 12:10:00,41.5,41.51,41.44,41.48,50700.0,25.4113,25.4174,25.3745,25.399,50700.0
2010-12-08 12:20:00,41.47,41.53,41.43,41.5,63000.0,25.3929,25.4297,25.3684,25.4113,63000.0
2010-12-08 12:30:00,41.5,41.51,41.47,41.48,34100.0,25.4113,25.4174,25.3929,25.399,34100.0
2010-12-08 12:40:00,41.49,41.5,41.41,41.41,45700.0,25.4052,25.4113,25.3562,25.3562,45700.0
2010-12-08 12:50:00,41.42,41.45,41.36,41.45,41700.0,25.3623,25.3807,25.3256,25.3807,41700.0
2010-12-08 13:00:00,41.45,41.61,41.45,41.6,105000.0,25.3807,25.4786,25.3807,25.4725,105000.0
2010-12-08 13:10:00,41.61,41.64,41.47,41.5,117100.0,25.4786,25.497,25.3929,25.4113,117100.0
2010-12-08 13:20:00,41.51,41.56,41.46,41.5,46000.0,25.4174,25.448,25.3868,25.4113,46000.0
2010-12-08 13:30:00,41.5,41.57,41.49,41.5,104700.0,25.4113,25.4541,25.4052,25.4113,104700.0
2010-12-08 13:40:00,41.51,41.55,41.48,41.49,79600.0,25.4174,25.4419,25.399,25.4052,79600.0
2010-12-08 13:50:00,41.49,41.54,41.44,41.51,81100.0,25.4052,25.4358,25.3745,25.4174,81100.0
2010-12-08 14:00:00,41.51,41.54,41.45,41.54,85700.0,25.4174,25.4358,25.3807,25.4358,85700.0
2010-12-08 14:10:00,41.53,41.66,41.53,41.65,88400.0,25.4297,25.5093,25.4297,25.5031,88400.0
2010-12-08 14:20:00,41.65,41.68,41.56,41.58,240900.0,25.5031,25.5215,25.448,25.4603,240900.0
2010-12-08 14:30:00,41.59,41.71,41.57,41.64,272300.0,25.4664,25.5399,25.4541,25.497,272300.0
2010-12-08 14:40:00,41.64,41.68,41.61,41.61,93900.0,25.497,25.5215,25.4786,25.4786,93900.0
2010-12-08 14:50:00,41.61,41.68,41.61,41.67,69600.0,25.4786,25.5215,25.4786,25.5154,69600.0
2010-12-08 15:00:00,41.67,41.75,41.65,41.65,92700.0,25.5154,25.5644,25.5031,25.5031,92700.0
2010-12-08 15:10:00,41.65,41.66,41.59,41.59,56200.0,25.5031,25.5093,25.4664,25.4664,56200.0
2010-12-08 15:20:00,41.59,41.64,41.55,41.6,75100.0,25.4664,25.497,25.4419,25.4725,75100.0
2010-12-08 15:30:00,41.59,41.69,41.58,41.61,175200.0,25.4664,25.5276,25.4603,25.4786,175200.0
2010-12-08 15:40:00,41.61,41.7,41.59,41.69,270100.0,25.4786,25.5337,25.4664,25.5276,270100.0
2010-12-08 15:50:00,41.68,41.72,41.63,41.64,432800.0,25.5215,25.546,25.4909,25.497,432800.0
2010-12-09 09:30:00,41.72,42.03,41.72,41.99,259900.0,25.546,25.7358,25.546,25.7113,259900.0
2010-12-09 09:40:00,41.97,42.05,41.88,41.89,166900.0,25.6991,25.7481,25.644,25.6501,166900.0
2010-12-09 09:50:00,41.89,42.04,41.89,41.98,135800.0,25.6501,25.7419,25.6501,25.7052,135800.0
2010-12-09 10:00:00,41.98,42.02,41.83,41.85,162600.0,25.7052,25.7297,25.6133,25.6256,162600.0
2010-12-09 10:10:00,41.85,41.91,41.78,41.8,87800.0,25.6256,25.6623,25.5827,25.595,87800.0
2010-12-09 10:20:00,41.8,41.89,41.75,41.86,108500.0,25.595,25.6501,25.5644,25.6317,108500.0
2010-12-09 10:30:00,41.85,42.11,41.85,42.07,173000.0,25.6256,25.7848,25.6256,25.7603,173000.0
2010-12-09 10:40:00,42.06,42.15,42.02,42.12,127500.0,25.7542,25.8093,25.7297,25.7909,127500.0
2010-12-09 10:50:00,42.12,42.16,42.0,42.04,146800.0,25.7909,25.8154,25.7174,25.7419,146800.0
2010-12-09 11:00:00,42.05,42.1,41.96,42.05,194600.0,25.7481,25.7787,25.6929,25.7481,194600.0
2010-12-09 11:10:00,42.04,42.14,42.03,42.08,77500.0,25.7419,25.8032,25.7358,25.7664,77500.0
2010-12-09 11:20:00,42.08,42.11,42.04,42.06,36100.0,25.7664,25.7848,25.7419,25.7542,36100.0
2010-12-09 11:30:00,42.07,42.12,41.97,41.97,60600.0,25.7603,25.7909,25.6991,25.6991,60600.0
2010-12-09 11:40:00,41.98,41.99,41.89,41.91,57500.0,25.7052,25.7113,25.6501,25.6623,57500.0
2010-12-09 11:50:00,41.91,42.08,41.9,42.03,63900.0,25.6623,25.7664,25.6562,25.7358,63900.0
2010-12-09 12:00:00,42.04,42.07,42.01,42.02,70300.0,25.7419,25.7603,25.7236,25.7297,70300.0
2010-12-09 12:10:00,42.03,42.06,42.0,42.03,53100.0,25.7358,25.7542,25.7174,25.7358,53100.0
2010-12-09 12:20:00,42.03,42.03,41.97,42.0,39200.0,25.7358,25.7358,25.6991,25.7174,39200.0
2010-12-09 12:30:00,42.0,42.01,41.95,41.99,72700.0,25.7174,25.7236,25.6868,25.7113,72700.0
2010-12-09 12:40:00,41.99,42.02,41.96,42.0,37100.0,25.7113,25.7297,25.6929,25.7174,37100.0
2010-12-09 12:50:00,42.01,42.1,41.96,42.08,83800.0,25.7236,25.7787,25.6929,25.7664,83800.0
2010-12-09 13:00:00,42.08,42.14,42.01,42.13,87800.0,25.7664,25.8032,25.7236,25.797,87800.0
2010-12-09 13:10:00,42.13,42.17,42.05,42.05,89500.0,25.797,25.8215,25.7481,25.7481,89500.0
2010-12-09 13:20:00,42.05,42.08,42.02,42.04,44800.0,25.7481,25.7664,25.7297,25.7419,44800.0
2010-12-09 13:30:00,42.05,42.07,41.97,41.97,60900.0,25.7481,25.7603,25.6991,25.6991,60900.0
2010-12-09 13:40:00,41.98,42.04,41.97,42.01,31600.0,25.7052,25.7419,25.6991,25.7236,31600.0
2010-12-09 13:50:00,42.01,42.02,41.92,41.95,76600.0,25.7236,25.7297,25.6685,25.6868,76600.0
2010-12-09 14:00:00,41.95,41.99,41.92,41.94,72400.0,25.6868,25.7113,25.6685,25.6807,72400.0
2010-12-09 14:10:00,41.93,41.97,41.91,41.94,80800.0,25.6746,25.6991,25.6623,25.6807,80800.0
2010-12-09 14:20:00,41.93,41.96,41.9,41.92,42900.0,25.6746,25.6929,25.6562,25.6685,42900.0
2010-12-09 14:30:00,41.92,41.94,41.86,41.86,58500.0,25.6685,25.6807,25.6317,25.6317,58500.0
2010-12-09 14:40:00,41.86,41.87,41.78,41.8,149700.0,25.6317,25.6378,25.5827,25.595,149700.0
2010-12-09 14:50:00,41.8,41.9,41.8,41.89,66700.0,25.595,25.6562,25.595,25.6501,66700.0
2010-12-09 15:00:00,41.9,41.9,41.77,41.84,161000.0,25.6562,25.6562,25.5766,25.6195,161000.0
2010-12-09 15:10:00,41.84,41.93,41.83,41.92,86000.0,25.6195,25.6746,25.6133,25.6685,86000.0
2010-12-09 15:20:00,41.92,41.93,41.86,41.89,106900.0,25.6685,25.6746,25.6317,25.6501,106900.0
2010-12-09 15:30:00,41.89,41.93,41.82,41.93,117400.0,25.6501,25.6746,25.6072,25.6746,117400.0
2010-12-09 15:40:00,41.93,42.06,41.92,42.04,361200.0,25.6746,25.7542,25.6685,25.7419,361200.0
2010-12-09 15:50:00,42.04,42.04,41.93,42.01,355300.0,25.7419,25.7419,25.6746,25.7236,355300.0
2010-12-10 09:30:00,41.94,42.06,41.58,41.8,302100.0,25.6807,25.7542,25.4603,25.595,302100.0
2010-12-10 09:40:00,41.8,41.9,41.65,41.85,135600.0,25.595,25.6562,25.5031,25.6256,135600.0
2010-12-10 09:50:00,41.87,41.93,41.75,41.75,137600.0,25.6378,25.6746,25.5644,25.5644,137600.0
2010-12-10 10:00:00,41.75,41.75,41.67,41.71,253000.0,25.5644,25.5644,25.5154,25.5399,253000.0
2010-12-10 10:10:00,41.72,41.79,41.67,41.77,162500.0,25.546,25.5889,25.5154,25.5766,162500.0
2010-12-10 10:20:00,41.77,41.93,41.76,41.92,193200.0,25.5766,25.6746,25.5705,25.6685,193200.0
2010-12-10 10:30:00,41.93,41.96,41.72,41.74,182700.0,25.6746,25.6929,25.546,25.5582,182700.0
2010-12-10 10:40:00,41.73,41.85,41.7,41.84,80300.0,25.5521,25.6256,25.5337,25.6195,80300.0
2010-12-10 10:50:00,41.84,41.9,41.8,41.85,97000.0,25.6195,25.6562,25.595,25.6256,97000.0
2010-12-10 11:00:00,41.85,41.97,41.81,41.93,137300.0,25.6256,25.6991,25.6011,25.6746,137300.0
2010-12-10 11:10:00,41.93,41.97,41.89,41.93,121100.0,25.6746,25.6991,25.6501,25.6746,121100.0
2010-12-10 11:20:00,41.93,41.93,41.83,41.85,115500.0,25.6746,25.6746,25.6133,25.6256,115500.0
2010-12-10 11:30:00,41.86,41.87,41.71,41.75,286500.0,25.6317,25.6378,25.5399,25.5644,286500.0
2010-12-10 11:40:00,41.76,41.81,41.69,41.69,204000.0,25.5705,25.6011,25.5276,25.5276,204000.0
2010-12-10 11:50:00,41.7,41.81,41.68,41.8,85200.0,25.5337,25.6011,25.5215,25.595,85200.0
2010-12-10 12:00:00,41.8,41.84,41.78,41.8,90400.0,25.595,25.6195,25.5827,25.595,90400.0
2010-12-10 12:10:00,41.81,41.81,41.77,41.79,69500.0,25.6011,25.6011,25.5766,25.5889,69500.0
2010-12-10 12:20:00,41.8,41.89,41.76,41.87,84900.0,25.595,25.6501,25.5705,25.6378,84900.0
2010-12-10 12:30:00,41.88,41.93,41.87,41.88,50900.0,25.644,25.6746,25.6378,25.644,50900.0
2010-12-10 12:40:00,41.88,41.89,41.81,41.83,114800.0,25.644,25.6501,25.6011,25.6133,114800.0
2010-12-10 12:50:00,41.84,41.87,41.8,41.81,105900.0,25.6195,25.6378,25.595,25.6011,105900.0
2010-12-10 13:00:00,41.8,41.82,41.76,41.82,78900.0,25.595,25.6072,25.5705,25.6072,78900.0
2010-12-10 13:10:00,41.81,41.89,41.78,41.85,119500.0,25.6011,25.6501,25.5827,25.6256,119500.0
2010-12-10 13:20:00,41.84,41.87,41.75,41.76,117600.0,25.6195,25.6378,25.5644,25.5705,117600.0
2010-12-10 13:30:00,41.75,41.78,41.63,41.66,429600.0,25.5644,25.5827,25.4909,25.5093,429600.0
2010-12-10 13:40:00,41.65,41.66,41.58,41.6,126300.0,25.5031,25.5093,25.4603,25.4725,126300.0
2010-12-10 13:50:00,41.61,41.69,41.57,41.69,90500.0,25.4786,25.5276,25.4541,25.5276,90500.0
2010-12-10 14:00:00,41.69,41.78,41.68,41.75,70200.0,25.5276,25.5827,25.5215,25.5644,70200.0
2010-12-10 14:10:00,41.76,41.85,41.76,41.83,170300.0,25.5705,25.6256,25.5705,25.6133,170300.0
2010-12-10 14:20:00,41.83,41.96,41.83,41.89,179100.0,25.6133,25.6929,25.6133,25.6501,179100.0
2010-12-10 14:30:00,41.89,41.92,41.87,41.9,102500.0,25.6501,25.6685,25.6378,25.6562,102500.0
2010-12-10 14:40:00,41.9,41.91,41.84,41.85,141400.0,25.6562,25.6623,25.6195,25.6256,141400.0
2010-12-10 14:50:00,41.85,41.86,41.77,41.78,108000.0,25.6256,25.6317,25.5766,25.5827,108000.0
2010-12-10 15:00:00,41.79,41.83,41.7,41.7,192500.0,25.5889,25.6133,25.5337,25.5337,192500.0
2010-12-10 15:10:00,41.71,41.75,41.66,41.72,196700.0,25.5399,25.5644,25.5093,25.546,196700.0
2010-12-10 15:20:00,41.73,41.73,41.69,41.71,108700.0,25.5521,25.5521,25.5276,25.5399,108700.0
2010-12-10 15:30:00,41.71,41.8,41.7,41.76,202100.0,25.5399,25.595,25.5337,25.5705,202100.0
2010-12-10 15:40:00,41.77,41.86,41.74,41.79,222600.0,25.5766,25.6317,25.5582,25.5889,222600.0
2010-12-10 15:50:00,41.8,41.81,41.75,41.77,346100.0,25.595,25.6011,25.5644,25.5766,346100.0
2010-12-13 09:30:00,42.4,42.57,42.31,42.31,692900.0,25.9624,26.0665,25.9073,25.9073,692900.0
2010-12-13 09:40:00,42.31,42.52,42.28,42.49,643700.0,25.9073,26.0358,25.8889,26.0175,643700.0
2010-12-13 09:50:00,42.49,42.52,42.33,42.38,420900.0,26.0175,26.0358,25.9195,25.9501,420900.0
2010-12-13 10:00:00,42.39,42.52,42.38,42.45,394000.0,25.9562,26.0358,25.9501,25.993,394000.0
2010-12-13 10:10:00,42.46,42.48,42.4,42.46,271700.0,25.9991,26.0114,25.9624,25.9991,271700.0
2010-12-13 10:20:00,42.45,42.47,42.4,42.4,241200.0,25.993,26.0052,25.9624,25.9624,241200.0
2010-12-13 10:30:00,42.4,42.4,42.3,42.32,218500.0,25.9624,25.9624,25.9011,25.9134,218500.0
2010-12-13 10:40:00,42.31,42.36,42.25,42.36,357200.0,25.9073,25.9379,25.8705,25.9379,357200.0
2010-12-13 10:50:00,42.35,42.38,42.24,42.28,185700.0,25.9318,25.9501,25.8644,25.8889,185700.0
2010-12-13 11:00:00,42.28,42.35,42.23,42.27,261400.0,25.8889,25.9318,25.8583,25.8828,261400.0
2010-12-13 11:10:00,42.27,42.3,42.23,42.27,142000.0,25.8828,25.9011,25.8583,25.8828,142000.0
2010-12-13 11:20:00,42.28,42.28,42.17,42.17,306000.0,25.8889,25.8889,25.8215,25.8215,306000.0
2010-12-13 11:30:00,42.18,42.24,42.15,42.23,142900.0,25.8277,25.8644,25.8093,25.8583,142900.0
2010-12-13 11:40:00,42.24,42.24,42.21,42.21,138200.0,25.8644,25.8644,25.846,25.846,138200.0
2010-12-13 11:50:00,42.21,42.21,42.08,42.12,236900.0,25.846,25.846,25.7664,25.7909,236900.0
2010-12-13 12:00:00,42.11,42.12,41.99,42.03,221500.0,25.7848,25.7909,25.7113,25.7358,221500.0
2010-12-13 12:10:00,42.03,42.07,42.01,42.03,97500.0,25.7358,25.7603,25.7236,25.7358,97500.0
2010-12-13 12:20:00,42.03,42.22,42.01,42.19,341800.0,25.7358,25.8522,25.7236,25.8338,341800.0
2010-12-13 12:30:00,42.19,42.21,42.12,42.19,161900.0,25.8338,25.846,25.7909,25.8338,161900.0
2010-12-13 12:40:00,42.19,42.22,42.15,42.21,141800.0,25.8338,25.8522,25.8093,25.846,141800.0
2010-12-13 12:50:00,42.21,42.31,42.21,42.29,178800.0,25.846,25.9073,25.846,25.895,178800.0
2010-12-13 13:00:00,42.29,42.29,42.13,42.14,243300.0,25.895,25.895,25.797,25.8032,243300.0
2010-12-13 13:10:00,42.14,42.3,42.12,42.29,173600.0,25.8032,25.9011,25.7909,25.895,173600.0
2010-12-13 13:20:00,42.3,42.34,42.24,42.24,256900.0,25.9011,25.9256,25.8644,25.8644,256900.0
2010-12-13 13:30:00,42.24,42.26,42.17,42.2,114700.0,25.8644,25.8766,25.8215,25.8399,114700.0
2010-12-13 13:40:00,42.19,42.25,42.15,42.24,159800.0,25.8338,25.8705,25.8093,25.8644,159800.0
2010-12-13 13:50:00,42.24,42.24,42.15,42.21,142400.0,25.8644,25.8644,25.8093,25.846,142400.0
2010-12-13 14:00:00,42.2,42.2,42.13,42.14,248500.0,25.8399,25.8399,25.797,25.8032,248500.0
2010-12-13 14:10:00,42.14,42.16,42.1,42.13,146400.0,25.8032,25.8154,25.7787,25.797,146400.0
2010-12-13 14:20:00,42.14,42.15,42.06,42.07,253900.0,25.8032,25.8093,25.7542,25.7603,253900.0
2010-12-13 14:30:00,42.06,42.11,42.05,42.1,230600.0,25.7542,25.7848,25.7481,25.7787,230600.0
2010-12-13 14:40:00,42.1,42.17,42.09,42.15,277700.0,25.7787,25.8215,25.7726,25.8093,277700.0
2010-12-13 14:50:00,42.16,42.16,42.08,42.11,386200.0,25.8154,25.8154,25.7664,25.7848,386200.0
2010-12-13 15:00:00,42.12,42.15,42.09,42.11,389700.0,25.7909,25.8093,25.7726,25.7848,389700.0
2010-12-13 15:10:00,42.1,42.12,42.09,42.11,330800.0,25.7787,25.7909,25.7726,25.7848,330800.0
2010-12-13 15:20:00,42.11,42.15,42.05,42.06,433400.0,25.7848,25.8093,25.7481,25.7542,433400.0
2010-12-13 15:30:00,42.06,42.09,41.85,42.01,905600.0,25.7542,25.7726,25.6256,25.7236,905600.0
2010-12-13 15:40:00,42.01,42.01,41.83,41.85,739100.0,25.7236,25.7236,25.6133,25.6256,739100.0
2010-12-13 15:50:00,41.85,41.92,41.68,41.71,1440900.0,25.6256,25.6685,25.5215,25.5399,1440900.0
2010-12-14 09:30:00,35.35,36.15,34.25,36.14,6197400.0,21.6455,22.1354,20.972,22.1292,6197400.0
2010-12-14 09:40:00,36.14,36.14,35.45,35.86,3198500.0,22.1292,22.1292,21.7067,21.9578,3198500.0
2010-12-14 09:50:00,35.87,35.92,35.52,35.85,2216800.0,21.9639,21.9945,21.7496,21.9517,2216800.0
2010-12-14 10:00:00,35.85,35.97,35.63,35.92,1633600.0,21.9517,22.0252,21.817,21.9945,1633600.0
2010-12-14 10:10:00,35.92,35.93,35.64,35.66,1304500.0,21.9945,22.0007,21.8231,21.8353,1304500.0
2010-12-14 10:20:00,35.66,35.67,35.37,35.6,2110900.0,21.8353,21.8415,21.6578,21.7986,2110900.0
2010-12-14 10:30:00,35.6,35.97,35.6,35.9,1524000.0,21.7986,22.0252,21.7986,21.9823,1524000.0
2010-12-14 10:40:00,35.9,36.12,35.77,35.82,1857900.0,21.9823,22.117,21.9027,21.9333,1857900.0
2010-12-14 10:50:00,35.81,36.05,35.79,35.95,763000.0,21.9272,22.0741,21.9149,22.0129,763000.0
2010-12-14 11:00:00,35.96,35.98,35.72,35.88,1109400.0,22.019,22.0313,21.8721,21.97,1109400.0
2010-12-14 11:10:00,35.89,36.01,35.63,35.65,1369200.0,21.9762,22.0496,21.817,21.8292,1369200.0
2010-12-14 11:20:00,35.65,35.67,35.52,35.58,1338100.0,21.8292,21.8415,21.7496,21.7863,1338100.0
2010-12-14 11:30:00,35.59,35.62,35.49,35.54,875200.0,21.7925,21.8108,21.7312,21.7619,875200.0
2010-12-14 11:40:00,35.53,35.55,35.42,35.51,865600.0,21.7557,21.768,21.6884,21.7435,865600.0
2010-12-14 11:50:00,35.5,35.51,35.37,35.39,907100.0,21.7374,21.7435,21.6578,21.67,907100.0
2010-12-14 12:00:00,35.39,35.4,35.24,35.3,1331800.0,21.67,21.6761,21.5782,21.6149,1331800.0
2010-12-14 12:10:00,35.31,35.31,35.1,35.14,1392300.0,21.621,21.621,21.4924,21.5169,1392300.0
2010-12-14 12:20:00,35.15,35.19,35.05,35.11,868400.0,21.5231,21.5475,21.4618,21.4986,868400.0
2010-12-14 12:30:00,35.11,35.37,35.08,35.33,1709900.0,21.4986,21.6578,21.4802,21.6333,1709900.0
2010-12-14 12:40:00,35.33,35.44,35.27,35.36,992300.0,21.6333,21.7006,21.5965,21.6516,992300.0
2010-12-14 12:50:00,35.36,35.46,35.22,35.46,777400.0,21.6516,21.7129,21.5659,21.7129,777400.0
2010-12-14 13:00:00,35.46,35.55,35.32,35.36,859900.0,21.7129,21.768,21.6271,21.6516,859900.0
2010-12-14 13:10:00,35.35,35.37,35.21,35.24,701400.0,21.6455,21.6578,21.5598,21.5782,701400.0
2010-12-14 13:20:00,35.24,35.28,35.15,35.23,649000.0,21.5782,21.6027,21.5231,21.572,649000.0
2010-12-14 13:30:00,35.23,35.26,35.17,35.22,448400.0,21.572,21.5904,21.5353,21.5659,448400.0
2010-12-14 13:40:00,35.22,35.42,35.21,35.33,684900.0,21.5659,21.6884,21.5598,21.6333,684900.0
2010-12-14 13:50:00,35.33,35.42,35.29,35.39,656600.0,21.6333,21.6884,21.6088,21.67,656600.0
2010-12-14 14:00:00,35.39,35.43,35.22,35.24,980300.0,21.67,21.6945,21.5659,21.5782,980300.0
2010-12-14 14:10:00,35.25,35.4,35.24,35.39,502000.0,21.5843,21.6761,21.5782,21.67,502000.0
2010-12-14 14:20:00,35.38,35.39,35.16,35.2,823600.0,21.6639,21.67,21.5292,21.5537,823600.0
2010-12-14 14:30:00,35.21,35.3,35.17,35.2,647200.0,21.5598,21.6149,21.5353,21.5537,647200.0
2010-12-14 14:40:00,35.2,35.25,35.08,35.21,1013200.0,21.5537,21.5843,21.4802,21.5598,1013200.0
2010-12-14 14:50:00,35.2,35.27,35.16,35.16,526400.0,21.5537,21.5965,21.5292,21.5292,526400.0
2010-12-14 15:00:00,35.17,35.17,35.02,35.06,1060600.0,21.5353,21.5353,21.4434,21.4679,1060600.0
2010-12-14 15:10:00,35.06,35.07,35.0,35.01,1333200.0,21.4679,21.4741,21.4312,21.4373,1333200.0
2010-12-14 15:20:00,35.0,35.18,34.98,35.12,2051700.0,21.4312,21.5414,21.419,21.5047,2051700.0
2010-12-14 15:30:00,35.13,35.24,35.07,35.11,1546200.0,21.5108,21.5782,21.4741,21.4986,1546200.0
2010-12-14 15:40:00,35.12,35.59,35.12,35.57,4207900.0,21.5047,21.7925,21.5047,21.7802,4207900.0
2010-12-14 15:50:00,35.57,35.69,35.44,35.52,3782600.0,21.7802,21.8537,21.7006,21.7496,3782600.0
2010-12-15 09:30:00,35.3,35.45,34.99,35.18,1166300.0,21.6149,21.7067,21.4251,21.5414,1166300.0
2010-12-15 09:40:00,35.19,35.36,35.05,35.28,717800.0,21.5475,21.6516,21.4618,21.6027,717800.0
2010-12-15 09:50:00,35.27,35.5,35.27,35.38,737700.0,21.5965,21.7374,21.5965,21.6639,737700.0
2010-12-15 10:00:00,35.39,35.41,35.27,35.41,560100.0,21.67,21.6823,21.5965,21.6823,560100.0
2010-12-15 10:10:00,35.4,35.42,35.2,35.21,461000.0,21.6761,21.6884,21.5537,21.5598,461000.0
2010-12-15 10:20:00,35.2,35.27,35.15,35.18,335500.0,21.5537,21.5965,21.5231,21.5414,335500.0
2010-12-15 10:30:00,35.19,35.24,35.14,35.2,431600.0,21.5475,21.5782,21.5169,21.5537,431600.0
2010-12-15 10:40:00,35.2,35.2,35.06,35.17,572100.0,21.5537,21.5537,21.4679,21.5353,572100.0
2010-12-15 10:50:00,35.17,35.18,35.07,35.14,316500.0,21.5353,21.5414,21.4741,21.5169,316500.0
2010-12-15 11:00:00,35.15,35.16,35.07,35.08,214200.0,21.5231,21.5292,21.4741,21.4802,214200.0
2010-12-15 11:10:00,35.07,35.08,34.99,35.01,740800.0,21.4741,21.4802,21.4251,21.4373,740800.0
2010-12-15 11:20:00,35.02,35.12,35.0,35.11,267000.0,21.4434,21.5047,21.4312,21.4986,267000.0
2010-12-15 11:30:00,35.12,35.12,34.99,34.99,347600.0,21.5047,21.5047,21.4251,21.4251,347600.0
2010-12-15 11:40:00,34.99,35.02,34.9,35.0,639700.0,21.4251,21.4434,21.37,21.4312,639700.0
2010-12-15 11:50:00,34.99,35.0,34.85,34.93,402300.0,21.4251,21.4312,21.3394,21.3883,402300.0
2010-12-15 12:00:00,34.92,34.97,34.9,34.92,311300.0,21.3822,21.4128,21.37,21.3822,311300.0
2010-12-15 12:10:00,34.91,34.91,34.81,34.84,489700.0,21.3761,21.3761,21.3149,21.3332,489700.0
2010-12-15 12:20:00,34.83,34.84,34.56,34.58,1255700.0,21.3271,21.3332,21.1618,21.174,1255700.0
2010-12-15 12:30:00,34.57,34.62,34.39,34.45,1154800.0,21.1679,21.1985,21.0577,21.0944,1154800.0
2010-12-15 12:40:00,34.45,34.64,34.4,34.6,586400.0,21.0944,21.2108,21.0638,21.1863,586400.0
2010-12-15 12:50:00,34.6,34.62,34.49,34.52,457000.0,21.1863,21.1985,21.1189,21.1373,457000.0
2010-12-15 13:00:00,34.53,34.56,34.47,34.52,321600.0,21.1434,21.1618,21.1067,21.1373,321600.0
2010-12-15 13:10:00,34.52,34.61,34.5,34.6,222000.0,21.1373,21.1924,21.125,21.1863,222000.0
2010-12-15 13:20:00,34.61,34.69,34.58,34.6,320600.0,21.1924,21.2414,21.174,21.1863,320600.0
2010-12-15 13:30:00,34.6,34.61,34.52,34.54,269600.0,21.1863,21.1924,21.1373,21.1495,269600.0
2010-12-15 13:40:00,34.54,34.57,34.52,34.54,255000.0,21.1495,21.1679,21.1373,21.1495,255000.0
2010-12-15 13:50:00,34.55,34.61,34.53,34.6,288400.0,21.1557,21.1924,21.1434,21.1863,288400.0
2010-12-15 14:00:00,34.6,34.6,34.49,34.58,332300.0,21.1863,21.1863,21.1189,21.174,332300.0
2010-12-15 14:10:00,34.57,34.63,34.57,34.62,507500.0,21.1679,21.2046,21.1679,21.1985,507500.0
2010-12-15 14:20:00,34.62,34.62,34.59,34.6,369800.0,21.1985,21.1985,21.1802,21.1863,369800.0
2010-12-15 14:30:00,34.6,34.65,34.53,34.58,439600.0,21.1863,21.2169,21.1434,21.174,439600.0
2010-12-15 14:40:00,34.58,34.63,34.56,34.62,343400.0,21.174,21.2046,21.1618,21.1985,343400.0
2010-12-15 14:50:00,34.61,34.62,34.53,34.58,214800.0,21.1924,21.1985,21.1434,21.174,214800.0
2010-12-15 15:00:00,34.58,34.6,34.52,34.55,330200.0,21.174,21.1863,21.1373,21.1557,330200.0
2010-12-15 15:10:00,34.55,34.56,34.44,34.51,546900.0,21.1557,21.1618,21.0883,21.1312,546900.0
2010-12-15 15:20:00,34.51,34.62,34.49,34.58,491700.0,21.1312,21.1985,21.1189,21.174,491700.0
2010-12-15 15:30:00,34.58,34.59,34.53,34.58,310800.0,21.174,21.1802,21.1434,21.174,310800.0
2010-12-15 15:40:00,34.58,34.58,34.45,34.5,667800.0,21.174,21.174,21.0944,21.125,667800.0
2010-12-15 15:50:00,34.51,34.57,34.48,34.5,1328400.0,21.1312,21.1679,21.1128,21.125,1328400.0
2010-12-16 09:30:00,34.6,34.74,34.55,34.71,362600.0,21.1863,21.272,21.1557,21.2536,362600.0
2010-12-16 09:40:00,34.72,34.84,34.7,34.7,406300.0,21.2598,21.3332,21.2475,21.2475,406300.0
2010-12-16 09:50:00,34.7,34.78,34.65,34.74,584500.0,21.2475,21.2965,21.2169,21.272,584500.0
2010-12-16 10:00:00,34.74,34.82,34.67,34.74,350000.0,21.272,21.321,21.2291,21.272,350000.0
2010-12-16 10:10:00,34.74,34.76,34.69,34.7,184600.0,21.272,21.2842,21.2414,21.2475,184600.0
2010-12-16 10:20:00,34.7,34.72,34.6,34.62,272800.0,21.2475,21.2598,21.1863,21.1985,272800.0
2010-12-16 10:30:00,34.63,34.67,34.62,34.64,217200.0,21.2046,21.2291,21.1985,21.2108,217200.0
2010-12-16 10:40:00,34.64,34.71,34.62,34.68,228900.0,21.2108,21.2536,21.1985,21.2353,228900.0
2010-12-16 10:50:00,34.68,34.68,34.58,34.64,244000.0,21.2353,21.2353,21.174,21.2108,244000.0
2010-12-16 11:00:00,34.64,34.65,34.56,34.58,176400.0,21.2108,21.2169,21.1618,21.174,176400.0
2010-12-16 11:10:00,34.57,34.67,34.57,34.65,235700.0,21.1679,21.2291,21.1679,21.2169,235700.0
2010-12-16 11:20:00,34.66,34.71,34.65,34.69,209300.0,21.223,21.2536,21.2169,21.2414,209300.0
2010-12-16 11:30:00,34.69,34.7,34.54,34.58,1075800.0,21.2414,21.2475,21.1495,21.174,1075800.0
2010-12-16 11:40:00,34.58,34.66,34.53,34.55,256500.0,21.174,21.223,21.1434,21.1557,256500.0
2010-12-16 11:50:00,34.55,34.6,34.51,34.58,255100.0,21.1557,21.1863,21.1312,21.174,255100.0
2010-12-16 12:00:00,34.57,34.62,34.55,34.6,282900.0,21.1679,21.1985,21.1557,21.1863,282900.0
2010-12-16 12:10:00,34.6,34.7,34.6,34.65,246300.0,21.1863,21.2475,21.1863,21.2169,246300.0
2010-12-16 12:20:00,34.65,34.66,34.61,34.62,196400.0,21.2169,21.223,21.1924,21.1985,196400.0
2010-12-16 12:30:00,34.62,34.68,34.62,34.64,675100.0,21.1985,21.2353,21.1985,21.2108,675100.0
2010-12-16 12:40:00,34.63,34.65,34.59,34.6,204100.0,21.2046,21.2169,21.1802,21.1863,204100.0
2010-12-16 12:50:00,34.6,34.65,34.6,34.61,246100.0,21.1863,21.2169,21.1863,21.1924,246100.0
2010-12-16 13:00:00,34.61,34.62,34.58,34.6,372400.0,21.1924,21.1985,21.174,21.1863,372400.0
2010-12-16 13:10:00,34.6,34.65,34.59,34.64,75600.0,21.1863,21.2169,21.1802,21.2108,75600.0
2010-12-16 13:20:00,34.65,34.65,34.57,34.58,229500.0,21.2169,21.2169,21.1679,21.174,229500.0
2010-12-16 13:30:00,34.58,34.62,34.56,34.61,161100.0,21.174,21.1985,21.1618,21.1924,161100.0
2010-12-16 13:40:00,34.62,34.64,34.58,34.64,102600.0,21.1985,21.2108,21.174,21.2108,102600.0
2010-12-16 13:50:00,34.65,34.65,34.56,34.57,146800.0,21.2169,21.2169,21.1618,21.1679,146800.0
2010-12-16 14:00:00,34.56,34.63,34.56,34.63,128300.0,21.1618,21.2046,21.1618,21.2046,128300.0
2010-12-16 14:10:00,34.63,34.63,34.6,34.62,117900.0,21.2046,21.2046,21.1863,21.1985,117900.0
2010-12-16 14:20:00,34.61,34.64,34.58,34.58,297300.0,21.1924,21.2108,21.174,21.174,297300.0
2010-12-16 14:30:00,34.59,34.61,34.55,34.61,307200.0,21.1802,21.1924,21.1557,21.1924,307200.0
2010-12-16 14:40:00,34.61,34.62,34.6,34.62,136800.0,21.1924,21.1985,21.1863,21.1985,136800.0
2010-12-16 14:50:00,34.62,34.63,34.6,34.6,132900.0,21.1985,21.2046,21.1863,21.1863,132900.0
2010-12-16 15:00:00,34.61,34.7,34.6,34.67,284000.0,21.1924,21.2475,21.1863,21.2291,284000.0
2010-12-16 15:10:00,34.67,34.7,34.64,34.64,328600.0,21.2291,21.2475,21.2108,21.2108,328600.0
2010-12-16 15:20:00,34.64,34.66,34.61,34.65,295600.0,21.2108,21.223,21.1924,21.2169,295600.0
2010-12-16 15:30:00,34.64,34.65,34.58,34.6,577400.0,21.2108,21.2169,21.174,21.1863,577400.0
2010-12-16 15:40:00,34.59,34.63,34.59,34.6,570500.0,21.1802,21.2046,21.1802,21.1863,570500.0
2010-12-16 15:50:00,34.6,34.61,34.57,34.59,1417600.0,21.1863,21.1924,21.1679,21.1802,1417600.0
2010-12-17 09:30:00,34.46,34.68,34.45,34.56,733300.0,21.1005,21.2353,21.0944,21.1618,733300.0
2010-12-17 09:40:00,34.56,34.64,34.52,34.56,143700.0,21.1618,21.2108,21.1373,21.1618,143700.0
2010-12-17 09:50:00,34.56,34.57,34.5,34.55,105200.0,21.1618,21.1679,21.125,21.1557,105200.0
2010-12-17 10:00:00,34.55,34.56,34.44,34.49,232100.0,21.1557,21.1618,21.0883,21.1189,232100.0
2010-12-17 10:10:00,34.5,34.53,34.44,34.53,182700.0,21.125,21.1434,21.0883,21.1434,182700.0
2010-12-17 10:20:00,34.53,34.62,34.52,34.54,186100.0,21.1434,21.1985,21.1373,21.1495,186100.0
2010-12-17 10:30:00,34.54,34.63,34.5,34.62,267100.0,21.1495,21.2046,21.125,21.1985,267100.0
2010-12-17 10:40:00,34.62,34.62,34.51,34.54,142500.0,21.1985,21.1985,21.1312,21.1495,142500.0
2010-12-17 10:50:00,34.54,34.61,34.51,34.53,165000.0,21.1495,21.1924,21.1312,21.1434,165000.0
2010-12-17 11:00:00,34.53,34.53,34.4,34.46,437300.0,21.1434,21.1434,21.0638,21.1005,437300.0
2010-12-17 11:10:00,34.47,34.51,34.45,34.49,122300.0,21.1067,21.1312,21.0944,21.1189,122300.0
2010-12-17 11:20:00,34.49,34.51,34.45,34.49,122800.0,21.1189,21.1312,21.0944,21.1189,122800.0
2010-12-17 11:30:00,34.49,34.53,34.47,34.52,119000.0,21.1189,21.1434,21.1067,21.1373,119000.0
2010-12-17 11:40:00,34.51,34.53,34.45,34.46,152400.0,21.1312,21.1434,21.0944,21.1005,152400.0
2010-12-17 11:50:00,34.47,34.48,34.45,34.45,154200.0,21.1067,21.1128,21.0944,21.0944,154200.0
2010-12-17 12:00:00,34.44,34.48,34.43,34.44,169800.0,21.0883,21.1128,21.0822,21.0883,169800.0
2010-12-17 12:10:00,34.45,34.47,34.43,34.44,104400.0,21.0944,21.1067,21.0822,21.0883,104400.0
2010-12-17 12:20:00,34.44,34.45,34.39,34.43,194900.0,21.0883,21.0944,21.0577,21.0822,194900.0
2010-12-17 12:30:00,34.44,34.47,34.41,34.41,232500.0,21.0883,21.1067,21.0699,21.0699,232500.0
2010-12-17 12:40:00,34.44,34.44,34.38,34.41,217800.0,21.0883,21.0883,21.0516,21.0699,217800.0
2010-12-17 12:50:00,34.41,34.42,34.33,34.34,318400.0,21.0699,21.0761,21.0209,21.0271,318400.0
2010-12-17 13:00:00,34.34,34.4,34.34,34.36,204100.0,21.0271,21.0638,21.0271,21.0393,204100.0
2010-12-17 13:10:00,34.36,34.39,34.33,34.38,173200.0,21.0393,21.0577,21.0209,21.0516,173200.0
2010-12-17 13:20:00,34.39,34.39,34.33,34.35,157200.0,21.0577,21.0577,21.0209,21.0332,157200.0
2010-12-17 13:30:00,34.35,34.38,34.35,34.37,177900.0,21.0332,21.0516,21.0332,21.0454,177900.0
2010-12-17 13:40:00,34.37,34.48,34.36,34.47,280400.0,21.0454,21.1128,21.0393,21.1067,280400.0
2010-12-17 13:50:00,34.47,34.47,34.38,34.38,164400.0,21.1067,21.1067,21.0516,21.0516,164400.0
2010-12-17 14:00:00,34.39,34.4,34.35,34.37,117800.0,21.0577,21.0638,21.0332,21.0454,117800.0
2010-12-17 14:10:00,34.37,34.38,34.35,34.36,138900.0,21.0454,21.0516,21.0332,21.0393,138900.0
2010-12-17 14:20:00,34.35,34.39,34.35,34.39,158800.0,21.0332,21.0577,21.0332,21.0577,158800.0
2010-12-17 14:30:00,34.38,34.38,34.33,34.34,233800.0,21.0516,21.0516,21.0209,21.0271,233800.0
2010-12-17 14:40:00,34.34,34.42,34.34,34.38,173600.0,21.0271,21.0761,21.0271,21.0516,173600.0
2010-12-17 14:50:00,34.38,34.43,34.38,34.4,244900.0,21.0516,21.0822,21.0516,21.0638,244900.0
2010-12-17 15:00:00,34.39,34.41,34.35,34.36,258700.0,21.0577,21.0699,21.0332,21.0393,258700.0
2010-12-17 15:10:00,34.36,34.36,34.32,34.33,284100.0,21.0393,21.0393,21.0148,21.0209,284100.0
2010-12-17 15:20:00,34.34,34.36,34.3,34.32,280600.0,21.0271,21.0393,21.0026,21.0148,280600.0
2010-12-17 15:30:00,34.32,34.35,34.29,34.31,419200.0,21.0148,21.0332,20.9965,21.0087,419200.0
2010-12-17 15:40:00,34.31,34.36,34.29,34.35,508900.0,21.0087,21.0393,20.9965,21.0332,508900.0
2010-12-17 15:50:00,34.35,34.35,34.26,34.28,982300.0,21.0332,21.0332,20.9781,20.9903,982300.0
2010-12-20 09:30:00,34.41,34.44,34.28,34.36,373000.0,21.0699,21.0883,20.9903,21.0393,373000.0
2010-12-20 09:40:00,34.36,34.38,34.28,34.28,201100.0,21.0393,21.0516,20.9903,20.9903,201100.0
2010-12-20 09:50:00,34.28,34.28,34.13,34.2,290100.0,20.9903,20.9903,20.8985,20.9413,290100.0
2010-12-20 10:00:00,34.2,34.2,34.03,34.05,229400.0,20.9413,20.9413,20.8373,20.8495,229400.0
2010-12-20 10:10:00,34.05,34.11,33.97,34.1,484800.0,20.8495,20.8862,20.8005,20.8801,484800.0
2010-12-20 10:20:00,34.1,34.1,34.03,34.04,271500.0,20.8801,20.8801,20.8373,20.8434,271500.0
2010-12-20 10:30:00,34.04,34.05,33.98,34.03,487500.0,20.8434,20.8495,20.8066,20.8373,487500.0
2010-12-20 10:40:00,34.02,34.04,33.99,34.03,141000.0,20.8311,20.8434,20.8128,20.8373,141000.0
2010-12-20 10:50:00,34.03,34.04,33.98,33.98,218400.0,20.8373,20.8434,20.8066,20.8066,218400.0
2010-12-20 11:00:00,33.99,34.01,33.97,33.99,188500.0,20.8128,20.825,20.8005,20.8128,188500.0
2010-12-20 11:10:00,33.99,34.02,33.98,34.0,203600.0,20.8128,20.8311,20.8066,20.8189,203600.0
2010-12-20 11:20:00,34.01,34.09,33.98,34.09,268900.0,20.825,20.874,20.8066,20.874,268900.0
2010-12-20 11:30:00,34.08,34.09,34.01,34.02,173500.0,20.8679,20.874,20.825,20.8311,173500.0
2010-12-20 11:40:00,34.02,34.03,33.97,34.01,164000.0,20.8311,20.8373,20.8005,20.825,164000.0
2010-12-20 11:50:00,34.02,34.02,33.91,33.94,328900.0,20.8311,20.8311,20.7638,20.7821,328900.0
2010-12-20 12:00:00,33.95,33.96,33.91,33.94,176400.0,20.7883,20.7944,20.7638,20.7821,176400.0
2010-12-20 12:10:00,33.94,33.98,33.9,33.98,192300.0,20.7821,20.8066,20.7577,20.8066,192300.0
2010-12-20 12:20:00,33.98,34.01,33.95,33.96,219200.0,20.8066,20.825,20.7883,20.7944,219200.0
2010-12-20 12:30:00,33.96,34.02,33.95,34.0,146600.0,20.7944,20.8311,20.7883,20.8189,146600.0
2010-12-20 12:40:00,34.0,34.06,33.98,33.99,177600.0,20.8189,20.8556,20.8066,20.8128,177600.0
2010-12-20 12:50:00,33.99,34.01,33.96,34.0,101400.0,20.8128,20.825,20.7944,20.8189,101400.0
2010-12-20 13:00:00,34.0,34.0,33.95,33.97,125600.0,20.8189,20.8189,20.7883,20.8005,125600.0
2010-12-20 13:10:00,33.98,33.98,33.89,33.9,273300.0,20.8066,20.8066,20.7515,20.7577,273300.0
2010-12-20 13:20:00,33.91,33.91,33.89,33.89,207600.0,20.7638,20.7638,20.7515,20.7515,207600.0
2010-12-20 13:30:00,33.88,33.9,33.79,33.81,340100.0,20.7454,20.7577,20.6903,20.7025,340100.0
2010-12-20 13:40:00,33.81,33.94,33.79,33.92,263100.0,20.7025,20.7821,20.6903,20.7699,263100.0
2010-12-20 13:50:00,33.92,33.93,33.89,33.93,140300.0,20.7699,20.776,20.7515,20.776,140300.0
2010-12-20 14:00:00,33.92,34.06,33.92,34.06,275900.0,20.7699,20.8556,20.7699,20.8556,275900.0
2010-12-20 14:10:00,34.05,34.13,34.03,34.12,170400.0,20.8495,20.8985,20.8373,20.8924,170400.0
2010-12-20 14:20:00,34.13,34.17,34.01,34.01,219100.0,20.8985,20.923,20.825,20.825,219100.0
2010-12-20 14:30:00,34.01,34.04,33.98,33.99,174400.0,20.825,20.8434,20.8066,20.8128,174400.0
2010-12-20 14:40:00,33.99,34.07,33.97,34.04,120300.0,20.8128,20.8617,20.8005,20.8434,120300.0
2010-12-20 14:50:00,34.04,34.05,33.99,33.99,121500.0,20.8434,20.8495,20.8128,20.8128,121500.0
2010-12-20 15:00:00,33.99,34.01,33.94,33.96,176200.0,20.8128,20.825,20.7821,20.7944,176200.0
2010-12-20 15:10:00,33.96,33.99,33.94,33.98,167300.0,20.7944,20.8128,20.7821,20.8066,167300.0
2010-12-20 15:20:00,33.99,34.0,33.96,33.96,162400.0,20.8128,20.8189,20.7944,20.7944,162400.0
2010-12-20 15:30:00,33.96,34.02,33.96,33.99,281000.0,20.7944,20.8311,20.7944,20.8128,281000.0
2010-12-20 15:40:00,33.99,34.02,33.96,34.0,318600.0,20.8128,20.8311,20.7944,20.8189,318600.0
2010-12-20 15:50:00,33.99,34.03,33.96,33.98,651400.0,20.8128,20.8373,20.7944,20.8066,651400.0
2010-12-21 09:30:00,34.15,34.15,33.87,33.94,305700.0,20.9107,20.9107,20.7393,20.7821,305700.0
2010-12-21 09:40:00,33.93,34.0,33.9,33.94,183000.0,20.776,20.8189,20.7577,20.7821,183000.0
2010-12-21 09:50:00,33.93,33.96,33.9,33.93,254200.0,20.776,20.7944,20.7577,20.776,254200.0
2010-12-21 10:00:00,33.92,34.0,33.9,33.97,288000.0,20.7699,20.8189,20.7577,20.8005,288000.0
2010-12-21 10:10:00,33.97,34.01,33.95,33.96,164200.0,20.8005,20.825,20.7883,20.7944,164200.0
2010-12-21 10:20:00,33.96,33.96,33.87,33.87,170300.0,20.7944,20.7944,20.7393,20.7393,170300.0
2010-12-21 10:30:00,33.87,33.92,33.84,33.84,174300.0,20.7393,20.7699,20.7209,20.7209,174300.0
2010-12-21 10:40:00,33.84,33.84,33.76,33.76,167500.0,20.7209,20.7209,20.6719,20.6719,167500.0
2010-12-21 10:50:00,33.76,33.8,33.75,33.79,196600.0,20.6719,20.6964,20.6658,20.6903,196600.0
2010-12-21 11:00:00,33.79,33.81,33.74,33.74,180400.0,20.6903,20.7025,20.6597,20.6597,180400.0
2010-12-21 11:10:00,33.75,33.76,33.69,33.7,279900.0,20.6658,20.6719,20.6291,20.6352,279900.0
2010-12-21 11:20:00,33.69,33.71,33.66,33.67,264000.0,20.6291,20.6413,20.6107,20.6168,264000.0
2010-12-21 11:30:00,33.67,33.68,33.65,33.66,264300.0,20.6168,20.6229,20.6046,20.6107,264300.0
2010-12-21 11:40:00,33.66,33.67,33.5,33.51,599800.0,20.6107,20.6168,20.5127,20.5188,599800.0
2010-12-21 11:50:00,33.52,33.57,33.5,33.5,443700.0,20.525,20.5556,20.5127,20.5127,443700.0
2010-12-21 12:00:00,33.51,33.53,33.5,33.52,237800.0,20.5188,20.5311,20.5127,20.525,237800.0
2010-12-21 12:10:00,33.52,33.53,33.5,33.53,144600.0,20.525,20.5311,20.5127,20.5311,144600.0
2010-12-21 12:20:00,33.52,33.53,33.5,33.51,201100.0,20.525,20.5311,20.5127,20.5188,201100.0
2010-12-21 12:30:00,33.52,33.52,33.41,33.42,391300.0,20.525,20.525,20.4576,20.4637,391300.0
2010-12-21 12:40:00,33.42,33.53,33.41,33.48,329800.0,20.4637,20.5311,20.4576,20.5005,329800.0
2010-12-21 12:50:00,33.48,33.49,33.44,33.47,205800.0,20.5005,20.5066,20.476,20.4944,205800.0
2010-12-21 13:00:00,33.47,33.55,33.44,33.54,244400.0,20.4944,20.5433,20.476,20.5372,244400.0
2010-12-21 13:10:00,33.53,33.57,33.53,33.54,118500.0,20.5311,20.5556,20.5311,20.5372,118500.0
2010-12-21 13:20:00,33.53,33.61,33.51,33.61,488300.0,20.5311,20.5801,20.5188,20.5801,488300.0
2010-12-21 13:30:00,33.6,33.61,33.56,33.59,195700.0,20.574,20.5801,20.5495,20.5678,195700.0
2010-12-21 13:40:00,33.59,33.6,33.53,33.54,174100.0,20.5678,20.574,20.5311,20.5372,174100.0
2010-12-21 13:50:00,33.53,33.54,33.51,33.53,141100.0,20.5311,20.5372,20.5188,20.5311,141100.0
2010-12-21 14:00:00,33.53,33.53,33.48,33.49,362300.0,20.5311,20.5311,20.5005,20.5066,362300.0
2010-12-21 14:10:00,33.5,33.51,33.48,33.5,274700.0,20.5127,20.5188,20.5005,20.5127,274700.0
2010-12-21 14:20:00,33.5,33.51,33.48,33.48,256100.0,20.5127,20.5188,20.5005,20.5005,256100.0
2010-12-21 14:30:00,33.49,33.5,33.48,33.5,222700.0,20.5066,20.5127,20.5005,20.5127,222700.0
2010-12-21 14:40:00,33.49,33.51,33.48,33.49,189400.0,20.5066,20.5188,20.5005,20.5066,189400.0
2010-12-21 14:50:00,33.49,33.5,33.48,33.49,195300.0,20.5066,20.5127,20.5005,20.5066,195300.0
2010-12-21 15:00:00,33.49,33.51,33.47,33.47,174200.0,20.5066,20.5188,20.4944,20.4944,174200.0
2010-12-21 15:10:00,33.48,33.51,33.46,33.49,224200.0,20.5005,20.5188,20.4882,20.5066,224200.0
2010-12-21 15:20:00,33.49,33.51,33.48,33.5,308100.0,20.5066,20.5188,20.5005,20.5127,308100.0
2010-12-21 15:30:00,33.49,33.5,33.46,33.48,412500.0,20.5066,20.5127,20.4882,20.5005,412500.0
2010-12-21 15:40:00,33.48,33.55,33.46,33.5,882000.0,20.5005,20.5433,20.4882,20.5127,882000.0
2010-12-21 15:50:00,33.5,33.51,33.45,33.47,1007800.0,20.5127,20.5188,20.4821,20.4944,1007800.0
2010-12-22 09:30:00,33.45,33.59,33.4,33.58,306200.0,20.4821,20.5678,20.4515,20.5617,306200.0
2010-12-22 09:40:00,33.59,33.64,33.45,33.54,342600.0,20.5678,20.5984,20.4821,20.5372,342600.0
2010-12-22 09:50:00,33.54,33.63,33.53,33.63,177000.0,20.5372,20.5923,20.5311,20.5923,177000.0
2010-12-22 10:00:00,33.62,33.66,33.57,33.6,197600.0,20.5862,20.6107,20.5556,20.574,197600.0
2010-12-22 10:10:00,33.6,33.65,33.58,33.65,259200.0,20.574,20.6046,20.5617,20.6046,259200.0
2010-12-22 10:20:00,33.66,33.7,33.64,33.7,189600.0,20.6107,20.6352,20.5984,20.6352,189600.0
2010-12-22 10:30:00,33.69,33.75,33.68,33.74,209600.0,20.6291,20.6658,20.6229,20.6597,209600.0
2010-12-22 10:40:00,33.74,33.75,33.66,33.66,223300.0,20.6597,20.6658,20.6107,20.6107,223300.0
2010-12-22 10:50:00,33.65,33.71,33.65,33.7,88000.0,20.6046,20.6413,20.6046,20.6352,88000.0
2010-12-22 11:00:00,33.69,33.7,33.65,33.67,126700.0,20.6291,20.6352,20.6046,20.6168,126700.0
2010-12-22 11:10:00,33.66,33.67,33.63,33.65,87900.0,20.6107,20.6168,20.5923,20.6046,87900.0
2010-12-22 11:20:00,33.65,33.68,33.62,33.67,64400.0,20.6046,20.6229,20.5862,20.6168,64400.0
2010-12-22 11:30:00,33.67,33.71,33.66,33.7,126800.0,20.6168,20.6413,20.6107,20.6352,126800.0
2010-12-22 11:40:00,33.71,33.72,33.67,33.68,87700.0,20.6413,20.6474,20.6168,20.6229,87700.0
2010-12-22 11:50:00,33.69,33.69,33.67,33.68,70900.0,20.6291,20.6291,20.6168,20.6229,70900.0
2010-12-22 12:00:00,33.68,33.69,33.67,33.68,59000.0,20.6229,20.6291,20.6168,20.6229,59000.0
2010-12-22 12:10:00,33.68,33.68,33.63,33.66,119400.0,20.6229,20.6229,20.5923,20.6107,119400.0
2010-12-22 12:20:00,33.66,33.67,33.62,33.66,97000.0,20.6107,20.6168,20.5862,20.6107,97000.0
2010-12-22 12:30:00,33.67,33.67,33.62,33.63,99400.0,20.6168,20.6168,20.5862,20.5923,99400.0
2010-12-22 12:40:00,33.63,33.65,33.61,33.65,42100.0,20.5923,20.6046,20.5801,20.6046,42100.0
2010-12-22 12:50:00,33.65,33.69,33.64,33.67,69200.0,20.6046,20.6291,20.5984,20.6168,69200.0
2010-12-22 13:00:00,33.68,33.68,33.63,33.64,97700.0,20.6229,20.6229,20.5923,20.5984,97700.0
2010-12-22 13:10:00,33.65,33.65,33.62,33.65,122600.0,20.6046,20.6046,20.5862,20.6046,122600.0
2010-12-22 13:20:00,33.65,33.65,33.64,33.65,39900.0,20.6046,20.6046,20.5984,20.6046,39900.0
2010-12-22 13:30:00,33.65,33.65,33.62,33.63,81700.0,20.6046,20.6046,20.5862,20.5923,81700.0
2010-12-22 13:40:00,33.63,33.64,33.62,33.64,68400.0,20.5923,20.5984,20.5862,20.5984,68400.0
2010-12-22 13:50:00,33.64,33.64,33.62,33.64,78800.0,20.5984,20.5984,20.5862,20.5984,78800.0
2010-12-22 14:00:00,33.63,33.65,33.63,33.65,96600.0,20.5923,20.6046,20.5923,20.6046,96600.0
2010-12-22 14:10:00,33.65,33.66,33.63,33.66,134600.0,20.6046,20.6107,20.5923,20.6107,134600.0
2010-12-22 14:20:00,33.66,33.66,33.63,33.63,106500.0,20.6107,20.6107,20.5923,20.5923,106500.0
2010-12-22 14:30:00,33.63,33.65,33.61,33.65,116200.0,20.5923,20.6046,20.5801,20.6046,116200.0
2010-12-22 14:40:00,33.65,33.65,33.62,33.62,125100.0,20.6046,20.6046,20.5862,20.5862,125100.0
2010-12-22 14:50:00,33.62,33.64,33.62,33.64,91000.0,20.5862,20.5984,20.5862,20.5984,91000.0
2010-12-22 15:00:00,33.63,33.64,33.6,33.6,174900.0,20.5923,20.5984,20.574,20.574,174900.0
2010-12-22 15:10:00,33.6,33.61,33.59,33.6,185200.0,20.574,20.5801,20.5678,20.574,185200.0
2010-12-22 15:20:00,33.6,33.6,33.57,33.58,190500.0,20.574,20.574,20.5556,20.5617,190500.0
2010-12-22 15:30:00,33.57,33.6,33.57,33.58,158500.0,20.5556,20.574,20.5556,20.5617,158500.0
2010-12-22 15:40:00,33.58,33.59,33.5,33.51,253500.0,20.5617,20.5678,20.5127,20.5188,253500.0
2010-12-22 15:50:00,33.5,33.54,33.5,33.54,318700.0,20.5127,20.5372,20.5127,20.5372,318700.0
2010-12-23 09:30:00,33.55,33.68,33.5,33.61,216600.0,20.5433,20.6229,20.5127,20.5801,216600.0
2010-12-23 09:40:00,33.62,33.74,33.59,33.71,251200.0,20.5862,20.6597,20.5678,20.6413,251200.0
2010-12-23 09:50:00,33.7,33.74,33.64,33.67,160100.0,20.6352,20.6597,20.5984,20.6168,160100.0
2010-12-23 10:00:00,33.66,33.73,33.63,33.71,174300.0,20.6107,20.6536,20.5923,20.6413,174300.0
2010-12-23 10:10:00,33.71,33.75,33.7,33.71,172000.0,20.6413,20.6658,20.6352,20.6413,172000.0
2010-12-23 10:20:00,33.71,33.75,33.7,33.72,158100.0,20.6413,20.6658,20.6352,20.6474,158100.0
2010-12-23 10:30:00,33.71,33.79,33.71,33.76,201900.0,20.6413,20.6903,20.6413,20.6719,201900.0
2010-12-23 10:40:00,33.76,33.8,33.72,33.79,156000.0,20.6719,20.6964,20.6474,20.6903,156000.0
2010-12-23 10:50:00,33.79,33.88,33.79,33.88,261100.0,20.6903,20.7454,20.6903,20.7454,261100.0
2010-12-23 11:00:00,33.87,33.91,33.87,33.9,183100.0,20.7393,20.7638,20.7393,20.7577,183100.0
2010-12-23 11:10:00,33.9,34.09,33.9,34.04,593500.0,20.7577,20.874,20.7577,20.8434,593500.0
2010-12-23 11:20:00,34.04,34.16,34.03,34.14,409500.0,20.8434,20.9169,20.8373,20.9046,409500.0
2010-12-23 11:30:00,34.14,34.25,34.08,34.2,414400.0,20.9046,20.972,20.8679,20.9413,414400.0
2010-12-23 11:40:00,34.21,34.29,34.18,34.28,267900.0,20.9475,20.9965,20.9291,20.9903,267900.0
2010-12-23 11:50:00,34.27,34.35,34.25,34.34,367200.0,20.9842,21.0332,20.972,21.0271,367200.0
2010-12-23 12:00:00,34.34,34.35,34.2,34.2,449300.0,21.0271,21.0332,20.9413,20.9413,449300.0
2010-12-23 12:10:00,34.21,34.25,34.2,34.23,231200.0,20.9475,20.972,20.9413,20.9597,231200.0
2010-12-23 12:20:00,34.22,34.27,34.12,34.18,297800.0,20.9536,20.9842,20.8924,20.9291,297800.0
2010-12-23 12:30:00,34.19,34.25,34.18,34.25,122500.0,20.9352,20.972,20.9291,20.972,122500.0
2010-12-23 12:40:00,34.24,34.28,34.23,34.24,157500.0,20.9658,20.9903,20.9597,20.9658,157500.0
2010-12-23 12:50:00,34.24,34.32,34.23,34.23,121200.0,20.9658,21.0148,20.9597,20.9597,121200.0
2010-12-23 13:00:00,34.24,34.28,34.23,34.27,139500.0,20.9658,20.9903,20.9597,20.9842,139500.0
2010-12-23 13:10:00,34.27,34.35,34.27,34.34,184800.0,20.9842,21.0332,20.9842,21.0271,184800.0
2010-12-23 13:20:00,34.34,34.41,34.29,34.39,271300.0,21.0271,21.0699,20.9965,21.0577,271300.0
2010-12-23 13:30:00,34.38,34.42,34.36,34.41,157500.0,21.0516,21.0761,21.0393,21.0699,157500.0
2010-12-23 13:40:00,34.41,34.41,34.35,34.37,101400.0,21.0699,21.0699,21.0332,21.0454,101400.0
2010-12-23 13:50:00,34.36,34.37,34.28,34.29,88200.0,21.0393,21.0454,20.9903,20.9965,88200.0
2010-12-23 14:00:00,34.3,34.36,34.25,34.36,186900.0,21.0026,21.0393,20.972,21.0393,186900.0
2010-12-23 14:10:00,34.36,34.36,34.22,34.23,120000.0,21.0393,21.0393,20.9536,20.9597,120000.0
2010-12-23 14:20:00,34.22,34.26,34.2,34.22,217300.0,20.9536,20.9781,20.9413,20.9536,217300.0
2010-12-23 14:30:00,34.23,34.25,34.19,34.21,119200.0,20.9597,20.972,20.9352,20.9475,119200.0
2010-12-23 14:40:00,34.22,34.27,34.21,34.25,119800.0,20.9536,20.9842,20.9475,20.972,119800.0
2010-12-23 14:50:00,34.26,34.34,34.24,34.34,151300.0,20.9781,21.0271,20.9658,21.0271,151300.0
2010-12-23 15:00:00,34.33,34.35,34.29,34.3,250700.0,21.0209,21.0332,20.9965,21.0026,250700.0
2010-12-23 15:10:00,34.3,34.35,34.29,34.31,126100.0,21.0026,21.0332,20.9965,21.0087,126100.0
2010-12-23 15:20:00,34.3,34.35,34.27,34.35,165000.0,21.0026,21.0332,20.9842,21.0332,165000.0
2010-12-23 15:30:00,34.34,34.35,34.3,34.32,181700.0,21.0271,21.0332,21.0026,21.0148,181700.0
2010-12-23 15:40:00,34.31,34.32,34.26,34.29,250900.0,21.0087,21.0148,20.9781,20.9965,250900.0
2010-12-23 15:50:00,34.28,34.35,34.26,34.35,520500.0,20.9903,21.0332,20.9781,21.0332,520500.0
2010-12-27 09:30:00,34.33,34.34,34.15,34.18,289000.0,21.0209,21.0271,20.9107,20.9291,289000.0
2010-12-27 09:40:00,34.22,34.24,34.14,34.16,214300.0,20.9536,20.9658,20.9046,20.9169,214300.0
2010-12-27 09:50:00,34.16,34.17,34.03,34.04,309000.0,20.9169,20.923,20.8373,20.8434,309000.0
2010-12-27 10:00:00,34.04,34.05,33.95,33.98,216300.0,20.8434,20.8495,20.7883,20.8066,216300.0
2010-12-27 10:10:00,33.97,34.16,33.97,34.13,124000.0,20.8005,20.9169,20.8005,20.8985,124000.0
2010-12-27 10:20:00,34.13,34.16,34.09,34.15,106000.0,20.8985,20.9169,20.874,20.9107,106000.0
2010-12-27 10:30:00,34.15,34.16,34.06,34.09,207200.0,20.9107,20.9169,20.8556,20.874,207200.0
2010-12-27 10:40:00,34.09,34.09,34.0,34.05,357300.0,20.874,20.874,20.8189,20.8495,357300.0
2010-12-27 10:50:00,34.04,34.06,34.0,34.06,109600.0,20.8434,20.8556,20.8189,20.8556,109600.0
2010-12-27 11:00:00,34.06,34.15,34.06,34.13,173500.0,20.8556,20.9107,20.8556,20.8985,173500.0
2010-12-27 11:10:00,34.13,34.14,34.1,34.11,81200.0,20.8985,20.9046,20.8801,20.8862,81200.0
2010-12-27 11:20:00,34.1,34.15,34.1,34.12,208700.0,20.8801,20.9107,20.8801,20.8924,208700.0
2010-12-27 11:30:00,34.12,34.18,34.11,34.12,94600.0,20.8924,20.9291,20.8862,20.8924,94600.0
2010-12-27 11:40:00,34.11,34.13,34.1,34.1,86200.0,20.8862,20.8985,20.8801,20.8801,86200.0
2010-12-27 11:50:00,34.1,34.15,34.09,34.15,88900.0,20.8801,20.9107,20.874,20.9107,88900.0
2010-12-27 12:00:00,34.15,34.15,34.08,34.12,69800.0,20.9107,20.9107,20.8679,20.8924,69800.0
2010-12-27 12:10:00,34.13,34.14,34.08,34.11,55300.0,20.8985,20.9046,20.8679,20.8862,55300.0
2010-12-27 12:20:00,34.11,34.12,34.1,34.1,50700.0,20.8862,20.8924,20.8801,20.8801,50700.0
2010-12-27 12:30:00,34.1,34.11,34.09,34.09,44100.0,20.8801,20.8862,20.874,20.874,44100.0
2010-12-27 12:40:00,34.09,34.1,34.09,34.09,38600.0,20.874,20.8801,20.874,20.874,38600.0
2010-12-27 12:50:00,34.09,34.15,34.09,34.13,91900.0,20.874,20.9107,20.874,20.8985,91900.0
2010-12-27 13:00:00,34.14,34.18,34.13,34.14,44600.0,20.9046,20.9291,20.8985,20.9046,44600.0
2010-12-27 13:10:00,34.15,34.19,34.14,34.16,61300.0,20.9107,20.9352,20.9046,20.9169,61300.0
2010-12-27 13:20:00,34.17,34.2,34.16,34.18,64500.0,20.923,20.9413,20.9169,20.9291,64500.0
2010-12-27 13:30:00,34.18,34.2,34.15,34.16,56600.0,20.9291,20.9413,20.9107,20.9169,56600.0
2010-12-27 13:40:00,34.15,34.17,34.15,34.16,17100.0,20.9107,20.923,20.9107,20.9169,17100.0
2010-12-27 13:50:00,34.15,34.21,34.15,34.2,46600.0,20.9107,20.9475,20.9107,20.9413,46600.0
2010-12-27 14:00:00,34.2,34.21,34.16,34.18,63600.0,20.9413,20.9475,20.9169,20.9291,63600.0
2010-12-27 14:10:00,34.18,34.2,34.16,34.18,50400.0,20.9291,20.9413,20.9169,20.9291,50400.0
2010-12-27 14:20:00,34.17,34.18,34.17,34.18,12000.0,20.923,20.9291,20.923,20.9291,12000.0
2010-12-27 14:30:00,34.18,34.19,34.17,34.18,22600.0,20.9291,20.9352,20.923,20.9291,22600.0
2010-12-27 14:40:00,34.19,34.2,34.17,34.2,45300.0,20.9352,20.9413,20.923,20.9413,45300.0
2010-12-27 14:50:00,34.2,34.24,34.19,34.23,61300.0,20.9413,20.9658,20.9352,20.9597,61300.0
2010-12-27 15:00:00,34.22,34.24,34.19,34.22,83600.0,20.9536,20.9658,20.9352,20.9536,83600.0
2010-12-27 15:10:00,34.21,34.23,34.2,34.23,73800.0,20.9475,20.9597,20.9413,20.9597,73800.0
2010-12-27 15:20:00,34.23,34.24,34.21,34.23,84500.0,20.9597,20.9658,20.9475,20.9597,84500.0
2010-12-27 15:30:00,34.24,34.27,34.23,34.26,116300.0,20.9658,20.9842,20.9597,20.9781,116300.0
2010-12-27 15:40:00,34.25,34.27,34.23,34.24,115200.0,20.972,20.9842,20.9597,20.9658,115200.0
2010-12-27 15:50:00,34.25,34.26,34.22,34.23,196700.0,20.972,20.9781,20.9536,20.9597,196700.0
2010-12-28 09:30:00,34.26,34.33,34.1,34.15,179500.0,20.9781,21.0209,20.8801,20.9107,179500.0
2010-12-28 09:40:00,34.15,34.18,34.1,34.18,128700.0,20.9107,20.9291,20.8801,20.9291,128700.0
2010-12-28 09:50:00,34.17,34.18,34.13,34.14,151900.0,20.923,20.9291,20.8985,20.9046,151900.0
2010-12-28 10:00:00,34.12,34.16,34.09,34.12,158000.0,20.8924,20.9169,20.874,20.8924,158000.0
2010-12-28 10:10:00,34.12,34.14,34.04,34.14,188900.0,20.8924,20.9046,20.8434,20.9046,188900.0
2010-12-28 10:20:00,34.14,34.14,34.06,34.1,187000.0,20.9046,20.9046,20.8556,20.8801,187000.0
2010-12-28 10:30:00,34.1,34.1,34.05,34.1,146300.0,20.8801,20.8801,20.8495,20.8801,146300.0
2010-12-28 10:40:00,34.1,34.14,34.09,34.11,91800.0,20.8801,20.9046,20.874,20.8862,91800.0
2010-12-28 10:50:00,34.11,34.13,34.06,34.09,147000.0,20.8862,20.8985,20.8556,20.874,147000.0
2010-12-28 11:00:00,34.08,34.1,34.05,34.06,114400.0,20.8679,20.8801,20.8495,20.8556,114400.0
2010-12-28 11:10:00,34.06,34.08,34.05,34.05,215200.0,20.8556,20.8679,20.8495,20.8495,215200.0
2010-12-28 11:20:00,34.06,34.09,34.04,34.06,305600.0,20.8556,20.874,20.8434,20.8556,305600.0
2010-12-28 11:30:00,34.06,34.06,34.04,34.05,44200.0,20.8556,20.8556,20.8434,20.8495,44200.0
2010-12-28 11:40:00,34.04,34.05,34.02,34.02,76800.0,20.8434,20.8495,20.8311,20.8311,76800.0
2010-12-28 11:50:00,34.02,34.04,34.02,34.02,95700.0,20.8311,20.8434,20.8311,20.8311,95700.0
2010-12-28 12:00:00,34.02,34.04,34.01,34.04,75800.0,20.8311,20.8434,20.825,20.8434,75800.0
2010-12-28 12:10:00,34.03,34.05,34.01,34.02,68900.0,20.8373,20.8495,20.825,20.8311,68900.0
2010-12-28 12:20:00,34.03,34.03,34.0,34.01,157400.0,20.8373,20.8373,20.8189,20.825,157400.0
2010-12-28 12:30:00,34.01,34.03,34.0,34.01,48600.0,20.825,20.8373,20.8189,20.825,48600.0
2010-12-28 12:40:00,34.01,34.05,34.01,34.04,58500.0,20.825,20.8495,20.825,20.8434,58500.0
2010-12-28 12:50:00,34.04,34.1,34.04,34.08,52500.0,20.8434,20.8801,20.8434,20.8679,52500.0
2010-12-28 13:00:00,34.08,34.1,34.05,34.06,167100.0,20.8679,20.8801,20.8495,20.8556,167100.0
2010-12-28 13:10:00,34.06,34.08,34.03,34.05,95200.0,20.8556,20.8679,20.8373,20.8495,95200.0
2010-12-28 13:20:00,34.05,34.07,34.03,34.07,43800.0,20.8495,20.8617,20.8373,20.8617,43800.0
2010-12-28 13:30:00,34.06,34.08,34.04,34.06,59700.0,20.8556,20.8679,20.8434,20.8556,59700.0
2010-12-28 13:40:00,34.05,34.06,34.03,34.03,57800.0,20.8495,20.8556,20.8373,20.8373,57800.0
2010-12-28 13:50:00,34.03,34.04,34.01,34.03,89500.0,20.8373,20.8434,20.825,20.8373,89500.0
2010-12-28 14:00:00,34.04,34.06,34.02,34.04,96200.0,20.8434,20.8556,20.8311,20.8434,96200.0
2010-12-28 14:10:00,34.03,34.04,34.0,34.02,308800.0,20.8373,20.8434,20.8189,20.8311,308800.0
2010-12-28 14:20:00,34.02,34.03,34.0,34.02,101200.0,20.8311,20.8373,20.8189,20.8311,101200.0
2010-12-28 14:30:00,34.02,34.03,34.0,34.03,95800.0,20.8311,20.8373,20.8189,20.8373,95800.0
2010-12-28 14:40:00,34.02,34.08,34.01,34.08,212100.0,20.8311,20.8679,20.825,20.8679,212100.0
2010-12-28 14:50:00,34.08,34.14,34.08,34.12,168700.0,20.8679,20.9046,20.8679,20.8924,168700.0
2010-12-28 15:00:00,34.12,34.13,34.1,34.13,88000.0,20.8924,20.8985,20.8801,20.8985,88000.0
2010-12-28 15:10:00,34.12,34.13,34.12,34.12,90000.0,20.8924,20.8985,20.8924,20.8924,90000.0
2010-12-28 15:20:00,34.12,34.12,34.09,34.12,238300.0,20.8924,20.8924,20.874,20.8924,238300.0
2010-12-28 15:30:00,34.12,34.13,34.09,34.09,84300.0,20.8924,20.8985,20.874,20.874,84300.0
2010-12-28 15:40:00,34.1,34.12,34.06,34.06,199900.0,20.8801,20.8924,20.8556,20.8556,199900.0
2010-12-28 15:50:00,34.07,34.08,34.02,34.08,362000.0,20.8617,20.8679,20.8311,20.8679,362000.0
2010-12-29 09:30:00,34.19,34.42,34.1,34.29,349900.0,20.9352,21.0761,20.8801,20.9965,349900.0
2010-12-29 09:40:00,34.29,34.31,34.19,34.31,130500.0,20.9965,21.0087,20.9352,21.0087,130500.0
2010-12-29 09:50:00,34.31,34.32,34.21,34.29,253600.0,21.0087,21.0148,20.9475,20.9965,253600.0
2010-12-29 10:00:00,34.29,34.37,34.26,34.33,219100.0,20.9965,21.0454,20.9781,21.0209,219100.0
2010-12-29 10:10:00,34.33,34.4,34.32,34.38,163000.0,21.0209,21.0638,21.0148,21.0516,163000.0
2010-12-29 10:20:00,34.38,34.45,34.37,34.45,238000.0,21.0516,21.0944,21.0454,21.0944,238000.0
2010-12-29 10:30:00,34.44,34.5,34.42,34.42,228200.0,21.0883,21.125,21.0761,21.0761,228200.0
2010-12-29 10:40:00,34.42,34.43,34.33,34.35,192500.0,21.0761,21.0822,21.0209,21.0332,192500.0
2010-12-29 10:50:00,34.35,34.36,34.29,34.31,107600.0,21.0332,21.0393,20.9965,21.0087,107600.0
2010-12-29 11:00:00,34.31,34.36,34.27,34.27,92500.0,21.0087,21.0393,20.9842,20.9842,92500.0
2010-12-29 11:10:00,34.27,34.31,34.23,34.25,96100.0,20.9842,21.0087,20.9597,20.972,96100.0
2010-12-29 11:20:00,34.25,34.31,34.25,34.29,63900.0,20.972,21.0087,20.972,20.9965,63900.0
2010-12-29 11:30:00,34.29,34.29,34.22,34.23,36600.0,20.9965,20.9965,20.9536,20.9597,36600.0
2010-12-29 11:40:00,34.22,34.24,34.2,34.2,56200.0,20.9536,20.9658,20.9413,20.9413,56200.0
2010-12-29 11:50:00,34.2,34.23,34.19,34.23,51300.0,20.9413,20.9597,20.9352,20.9597,51300.0
2010-12-29 12:00:00,34.22,34.3,34.22,34.28,66200.0,20.9536,21.0026,20.9536,20.9903,66200.0
2010-12-29 12:10:00,34.27,34.28,34.22,34.23,26100.0,20.9842,20.9903,20.9536,20.9597,26100.0
2010-12-29 12:20:00,34.23,34.28,34.22,34.28,30700.0,20.9597,20.9903,20.9536,20.9903,30700.0
2010-12-29 12:30:00,34.27,34.3,34.27,34.29,26000.0,20.9842,21.0026,20.9842,20.9965,26000.0
2010-12-29 12:40:00,34.28,34.29,34.25,34.25,28800.0,20.9903,20.9965,20.972,20.972,28800.0
2010-12-29 12:50:00,34.25,34.27,34.24,34.25,36000.0,20.972,20.9842,20.9658,20.972,36000.0
2010-12-29 13:00:00,34.25,34.29,34.25,34.28,36800.0,20.972,20.9965,20.972,20.9903,36800.0
2010-12-29 13:10:00,34.28,34.29,34.24,34.26,38900.0,20.9903,20.9965,20.9658,20.9781,38900.0
2010-12-29 13:20:00,34.26,34.3,34.25,34.29,32000.0,20.9781,21.0026,20.972,20.9965,32000.0
2010-12-29 13:30:00,34.29,34.31,34.28,34.29,31800.0,20.9965,21.0087,20.9903,20.9965,31800.0
2010-12-29 13:40:00,34.29,34.34,34.29,34.32,50700.0,20.9965,21.0271,20.9965,21.0148,50700.0
2010-12-29 13:50:00,34.32,34.33,34.31,34.31,32500.0,21.0148,21.0209,21.0087,21.0087,32500.0
2010-12-29 14:00:00,34.32,34.33,34.3,34.33,60400.0,21.0148,21.0209,21.0026,21.0209,60400.0
2010-12-29 14:10:00,34.32,34.33,34.3,34.3,31800.0,21.0148,21.0209,21.0026,21.0026,31800.0
2010-12-29 14:20:00,34.3,34.36,34.29,34.36,55400.0,21.0026,21.0393,20.9965,21.0393,55400.0
2010-12-29 14:30:00,34.36,34.4,34.36,34.4,76600.0,21.0393,21.0638,21.0393,21.0638,76600.0
2010-12-29 14:40:00,34.39,34.4,34.39,34.4,79900.0,21.0577,21.0638,21.0577,21.0638,79900.0
2010-12-29 14:50:00,34.4,34.4,34.37,34.38,202900.0,21.0638,21.0638,21.0454,21.0516,202900.0
2010-12-29 15:00:00,34.38,34.41,34.36,34.4,119000.0,21.0516,21.0699,21.0393,21.0638,119000.0
2010-12-29 15:10:00,34.41,34.41,34.39,34.4,61800.0,21.0699,21.0699,21.0577,21.0638,61800.0
2010-12-29 15:20:00,34.39,34.41,34.35,34.36,142200.0,21.0577,21.0699,21.0332,21.0393,142200.0
2010-12-29 15:30:00,34.35,34.38,34.35,34.37,101400.0,21.0332,21.0516,21.0332,21.0454,101400.0
2010-12-29 15:40:00,34.38,34.39,34.31,34.32,211700.0,21.0516,21.0577,21.0087,21.0148,211700.0
2010-12-29 15:50:00,34.31,34.36,34.28,34.3,238800.0,21.0087,21.0393,20.9903,21.0026,238800.0
2010-12-30 09:30:00,34.34,34.39,34.23,34.23,175200.0,21.0271,21.0577,20.9597,20.9597,175200.0
2010-12-30 09:40:00,34.23,34.35,34.23,34.28,154200.0,20.9597,21.0332,20.9597,20.9903,154200.0
2010-12-30 09:50:00,34.28,34.3,34.15,34.16,155900.0,20.9903,21.0026,20.9107,20.9169,155900.0
2010-12-30 10:00:00,34.16,34.2,34.09,34.16,158900.0,20.9169,20.9413,20.874,20.9169,158900.0
2010-12-30 10:10:00,34.15,34.16,34.08,34.13,185200.0,20.9107,20.9169,20.8679,20.8985,185200.0
2010-12-30 10:20:00,34.13,34.14,34.1,34.11,77900.0,20.8985,20.9046,20.8801,20.8862,77900.0
2010-12-30 10:30:00,34.12,34.12,34.1,34.12,124400.0,20.8924,20.8924,20.8801,20.8924,124400.0
2010-12-30 10:40:00,34.12,34.15,34.1,34.13,129900.0,20.8924,20.9107,20.8801,20.8985,129900.0
2010-12-30 10:50:00,34.13,34.16,34.11,34.14,170800.0,20.8985,20.9169,20.8862,20.9046,170800.0
2010-12-30 11:00:00,34.15,34.17,34.12,34.15,70200.0,20.9107,20.923,20.8924,20.9107,70200.0
2010-12-30 11:10:00,34.15,34.19,34.1,34.18,149300.0,20.9107,20.9352,20.8801,20.9291,149300.0
2010-12-30 11:20:00,34.18,34.2,34.16,34.19,80900.0,20.9291,20.9413,20.9169,20.9352,80900.0
2010-12-30 11:30:00,34.19,34.2,34.16,34.16,50600.0,20.9352,20.9413,20.9169,20.9169,50600.0
2010-12-30 11:40:00,34.16,34.18,34.14,34.16,65700.0,20.9169,20.9291,20.9046,20.9169,65700.0
2010-12-30 11:50:00,34.15,34.18,34.13,34.17,58800.0,20.9107,20.9291,20.8985,20.923,58800.0
2010-12-30 12:00:00,34.17,34.22,34.16,34.21,82500.0,20.923,20.9536,20.9169,20.9475,82500.0
2010-12-30 12:10:00,34.2,34.25,34.17,34.25,77200.0,20.9413,20.972,20.923,20.972,77200.0
2010-12-30 12:20:00,34.25,34.27,34.21,34.21,81400.0,20.972,20.9842,20.9475,20.9475,81400.0
2010-12-30 12:30:00,34.21,34.22,34.19,34.21,47600.0,20.9475,20.9536,20.9352,20.9475,47600.0
2010-12-30 12:40:00,34.22,34.25,34.22,34.25,38600.0,20.9536,20.972,20.9536,20.972,38600.0
2010-12-30 12:50:00,34.25,34.26,34.23,34.25,45400.0,20.972,20.9781,20.9597,20.972,45400.0
2010-12-30 13:00:00,34.25,34.26,34.21,34.22,68000.0,20.972,20.9781,20.9475,20.9536,68000.0
2010-12-30 13:10:00,34.21,34.22,34.16,34.17,115900.0,20.9475,20.9536,20.9169,20.923,115900.0
2010-12-30 13:20:00,34.17,34.18,34.11,34.11,137200.0,20.923,20.9291,20.8862,20.8862,137200.0
2010-12-30 13:30:00,34.11,34.18,34.1,34.17,102700.0,20.8862,20.9291,20.8801,20.923,102700.0
2010-12-30 13:40:00,34.17,34.17,34.14,34.17,70400.0,20.923,20.923,20.9046,20.923,70400.0
2010-12-30 13:50:00,34.17,34.2,34.16,34.19,53800.0,20.923,20.9413,20.9169,20.9352,53800.0
2010-12-30 14:00:00,34.2,34.23,34.19,34.23,67300.0,20.9413,20.9597,20.9352,20.9597,67300.0
2010-12-30 14:10:00,34.22,34.25,34.2,34.23,73900.0,20.9536,20.972,20.9413,20.9597,73900.0
2010-12-30 14:20:00,34.22,34.23,34.12,34.12,218800.0,20.9536,20.9597,20.8924,20.8924,218800.0
2010-12-30 14:30:00,34.13,34.13,34.11,34.12,120600.0,20.8985,20.8985,20.8862,20.8924,120600.0
2010-12-30 14:40:00,34.13,34.16,34.12,34.16,84600.0,20.8985,20.9169,20.8924,20.9169,84600.0
2010-12-30 14:50:00,34.16,34.2,34.16,34.2,49300.0,20.9169,20.9413,20.9169,20.9413,49300.0
2010-12-30 15:00:00,34.2,34.21,34.17,34.19,96900.0,20.9413,20.9475,20.923,20.9352,96900.0
2010-12-30 15:10:00,34.19,34.24,34.18,34.24,134500.0,20.9352,20.9658,20.9291,20.9658,134500.0
2010-12-30 15:20:00,34.24,34.26,34.22,34.25,196800.0,20.9658,20.9781,20.9536,20.972,196800.0
2010-12-30 15:30:00,34.26,34.3,34.25,34.3,196300.0,20.9781,21.0026,20.972,21.0026,196300.0
2010-12-30 15:40:00,34.29,34.31,34.28,34.29,226500.0,20.9965,21.0087,20.9903,20.9965,226500.0
2010-12-30 15:50:00,34.29,34.31,34.28,34.31,397600.0,20.9965,21.0087,20.9903,21.0087,397600.0
2010-12-31 09:30:00,34.15,34.4,34.09,34.35,216600.0,21.0022,21.156,20.9653,21.1252,216600.0
2010-12-31 09:40:00,34.34,34.39,34.2,34.24,115100.0,21.1191,21.1498,21.033,21.0576,115100.0
2010-12-31 09:50:00,34.25,34.27,34.2,34.26,98400.0,21.0637,21.076,21.033,21.0699,98400.0
2010-12-31 10:00:00,34.25,34.26,34.17,34.22,95600.0,21.0637,21.0699,21.0145,21.0453,95600.0
2010-12-31 10:10:00,34.22,34.27,34.21,34.26,63500.0,21.0453,21.076,21.0391,21.0699,63500.0
2010-12-31 10:20:00,34.27,34.3,34.26,34.29,65300.0,21.076,21.0945,21.0699,21.0883,65300.0
2010-12-31 10:30:00,34.29,34.29,34.23,34.28,72000.0,21.0883,21.0883,21.0514,21.0822,72000.0
2010-12-31 10:40:00,34.28,34.28,34.23,34.26,71600.0,21.0822,21.0822,21.0514,21.0699,71600.0
2010-12-31 10:50:00,34.26,34.28,34.25,34.26,27500.0,21.0699,21.0822,21.0637,21.0699,27500.0
2010-12-31 11:00:00,34.26,34.28,34.24,34.25,82000.0,21.0699,21.0822,21.0576,21.0637,82000.0
2010-12-31 11:10:00,34.24,34.27,34.24,34.25,37000.0,21.0576,21.076,21.0576,21.0637,37000.0
2010-12-31 11:20:00,34.26,34.3,34.25,34.29,42000.0,21.0699,21.0945,21.0637,21.0883,42000.0
2010-12-31 11:30:00,34.29,34.34,34.28,34.31,111400.0,21.0883,21.1191,21.0822,21.1006,111400.0
2010-12-31 11:40:00,34.3,34.32,34.26,34.32,49700.0,21.0945,21.1068,21.0699,21.1068,49700.0
2010-12-31 11:50:00,34.32,34.32,34.3,34.31,43600.0,21.1068,21.1068,21.0945,21.1006,43600.0
2010-12-31 12:00:00,34.31,34.32,34.28,34.29,67800.0,21.1006,21.1068,21.0822,21.0883,67800.0
2010-12-31 12:10:00,34.3,34.3,34.29,34.3,48000.0,21.0945,21.0945,21.0883,21.0945,48000.0
2010-12-31 12:20:00,34.29,34.3,34.25,34.26,61300.0,21.0883,21.0945,21.0637,21.0699,61300.0
2010-12-31 12:30:00,34.27,34.27,34.23,34.24,58400.0,21.076,21.076,21.0514,21.0576,58400.0
2010-12-31 12:40:00,34.24,34.25,34.22,34.25,98100.0,21.0576,21.0637,21.0453,21.0637,98100.0
2010-12-31 12:50:00,34.25,34.27,34.22,34.24,39800.0,21.0637,21.076,21.0453,21.0576,39800.0
2010-12-31 13:00:00,34.24,34.25,34.22,34.25,31000.0,21.0576,21.0637,21.0453,21.0637,31000.0
2010-12-31 13:10:00,34.25,34.25,34.24,34.25,24700.0,21.0637,21.0637,21.0576,21.0637,24700.0
2010-12-31 13:20:00,34.24,34.25,34.22,34.23,25900.0,21.0576,21.0637,21.0453,21.0514,25900.0
2010-12-31 13:30:00,34.24,34.24,34.23,34.23,17000.0,21.0576,21.0576,21.0514,21.0514,17000.0
2010-12-31 13:40:00,34.23,34.24,34.22,34.22,33700.0,21.0514,21.0576,21.0453,21.0453,33700.0
2010-12-31 13:50:00,34.22,34.23,34.22,34.22,24900.0,21.0453,21.0514,21.0453,21.0453,24900.0
2010-12-31 14:00:00,34.23,34.26,34.22,34.26,66800.0,21.0514,21.0699,21.0453,21.0699,66800.0
2010-12-31 14:10:00,34.26,34.27,34.25,34.27,34900.0,21.0699,21.076,21.0637,21.076,34900.0
2010-12-31 14:20:00,34.26,34.27,34.25,34.26,29100.0,21.0699,21.076,21.0637,21.0699,29100.0
2010-12-31 14:30:00,34.26,34.28,34.25,34.26,39900.0,21.0699,21.0822,21.0637,21.0699,39900.0
2010-12-31 14:40:00,34.27,34.27,34.26,34.26,20000.0,21.076,21.076,21.0699,21.0699,20000.0
2010-12-31 14:50:00,34.27,34.27,34.25,34.26,90800.0,21.076,21.076,21.0637,21.0699,90800.0
2010-12-31 15:00:00,34.26,34.3,34.25,34.29,188400.0,21.0699,21.0945,21.0637,21.0883,188400.0
2010-12-31 15:10:00,34.3,34.3,34.25,34.28,129400.0,21.0945,21.0945,21.0637,21.0822,129400.0
2010-12-31 15:20:00,34.27,34.3,34.27,34.29,91000.0,21.076,21.0945,21.076,21.0883,91000.0
2010-12-31 15:30:00,34.3,34.3,34.28,34.29,118400.0,21.0945,21.0945,21.0822,21.0883,118400.0
2010-12-31 15:40:00,34.3,34.3,34.25,34.27,249500.0,21.0945,21.0945,21.0637,21.076,249500.0
2010-12-31 15:50:00,34.27,34.35,34.27,34.3,449200.0,21.076,21.1252,21.076,21.0945,449200.0
2011-01-03 09:30:00,34.1,34.48,34.0,34.46,559000.0,20.9715,21.2052,20.91,21.1929,559000.0
2011-01-03 09:40:00,34.47,34.7,34.45,34.69,483200.0,21.199,21.3405,21.1867,21.3343,483200.0
2011-01-03 09:50:00,34.7,34.9,34.67,34.83,2091900.0,21.3405,21.4635,21.322,21.4204,2091900.0
2011-01-03 10:00:00,34.82,34.83,34.5,34.53,526100.0,21.4143,21.4204,21.2175,21.2359,526100.0
2011-01-03 10:10:00,34.53,34.66,34.53,34.64,338600.0,21.2359,21.3159,21.2359,21.3036,338600.0
2011-01-03 10:20:00,34.64,34.64,34.49,34.55,248700.0,21.3036,21.3036,21.2113,21.2482,248700.0
2011-01-03 10:30:00,34.56,34.56,34.45,34.49,347800.0,21.2544,21.2544,21.1867,21.2113,347800.0
2011-01-03 10:40:00,34.48,34.69,34.48,34.68,175000.0,21.2052,21.3343,21.2052,21.3282,175000.0
2011-01-03 10:50:00,34.69,34.81,34.68,34.8,370300.0,21.3343,21.4081,21.3282,21.402,370300.0
2011-01-03 11:00:00,34.8,34.8,34.72,34.78,291300.0,21.402,21.402,21.3528,21.3897,291300.0
2011-01-03 11:10:00,34.77,34.78,34.68,34.69,229500.0,21.3835,21.3897,21.3282,21.3343,229500.0
2011-01-03 11:20:00,34.69,34.72,34.66,34.7,110600.0,21.3343,21.3528,21.3159,21.3405,110600.0
2011-01-03 11:30:00,34.7,34.72,34.65,34.67,175600.0,21.3405,21.3528,21.3097,21.322,175600.0
2011-01-03 11:40:00,34.66,34.67,34.63,34.66,148400.0,21.3159,21.322,21.2974,21.3159,148400.0
2011-01-03 11:50:00,34.66,34.67,34.62,34.64,103800.0,21.3159,21.322,21.2913,21.3036,103800.0
2011-01-03 12:00:00,34.64,34.67,34.63,34.64,88300.0,21.3036,21.322,21.2974,21.3036,88300.0
2011-01-03 12:10:00,34.65,34.71,34.64,34.7,272700.0,21.3097,21.3466,21.3036,21.3405,272700.0
2011-01-03 12:20:00,34.7,34.72,34.68,34.71,59600.0,21.3405,21.3528,21.3282,21.3466,59600.0
2011-01-03 12:30:00,34.7,34.72,34.63,34.66,247600.0,21.3405,21.3528,21.2974,21.3159,247600.0
2011-01-03 12:40:00,34.66,34.66,34.55,34.55,113700.0,21.3159,21.3159,21.2482,21.2482,113700.0
2011-01-03 12:50:00,34.56,34.59,34.53,34.59,115100.0,21.2544,21.2728,21.2359,21.2728,115100.0
2011-01-03 13:00:00,34.58,34.6,34.55,34.6,121600.0,21.2667,21.279,21.2482,21.279,121600.0
2011-01-03 13:10:00,34.6,34.6,34.55,34.57,71200.0,21.279,21.279,21.2482,21.2605,71200.0
2011-01-03 13:20:00,34.58,34.6,34.56,34.56,78600.0,21.2667,21.279,21.2544,21.2544,78600.0
2011-01-03 13:30:00,34.56,34.6,34.55,34.57,76200.0,21.2544,21.279,21.2482,21.2605,76200.0
2011-01-03 13:40:00,34.58,34.59,34.57,34.59,59100.0,21.2667,21.2728,21.2605,21.2728,59100.0
2011-01-03 13:50:00,34.58,34.62,34.58,34.61,144700.0,21.2667,21.2913,21.2667,21.2851,144700.0
2011-01-03 14:00:00,34.61,34.62,34.55,34.56,141200.0,21.2851,21.2913,21.2482,21.2544,141200.0
2011-01-03 14:10:00,34.56,34.61,34.55,34.61,432400.0,21.2544,21.2851,21.2482,21.2851,432400.0
2011-01-03 14:20:00,34.61,34.61,34.58,34.6,77900.0,21.2851,21.2851,21.2667,21.279,77900.0
2011-01-03 14:30:00,34.6,34.6,34.56,34.59,206700.0,21.279,21.279,21.2544,21.2728,206700.0
2011-01-03 14:40:00,34.59,34.6,34.52,34.53,107200.0,21.2728,21.279,21.2298,21.2359,107200.0
2011-01-03 14:50:00,34.53,34.54,34.52,34.53,87700.0,21.2359,21.2421,21.2298,21.2359,87700.0
2011-01-03 15:00:00,34.53,34.58,34.51,34.58,142800.0,21.2359,21.2667,21.2236,21.2667,142800.0
2011-01-03 15:10:00,34.57,34.59,34.51,34.53,128700.0,21.2605,21.2728,21.2236,21.2359,128700.0
2011-01-03 15:20:00,34.52,34.56,34.49,34.49,167400.0,21.2298,21.2544,21.2113,21.2113,167400.0
2011-01-03 15:30:00,34.49,34.56,34.49,34.53,106500.0,21.2113,21.2544,21.2113,21.2359,106500.0
2011-01-03 15:40:00,34.52,34.56,34.46,34.47,289900.0,21.2298,21.2544,21.1929,21.199,289900.0
2011-01-03 15:50:00,34.48,34.51,34.45,34.47,411500.0,21.2052,21.2236,21.1867,21.199,411500.0
2011-01-04 09:30:00,35.05,35.58,34.97,35.17,1466100.0,21.5557,21.8817,21.5065,21.6295,1466100.0
2011-01-04 09:40:00,35.17,35.3,35.02,35.03,569400.0,21.6295,21.7095,21.5373,21.5434,569400.0
2011-01-04 09:50:00,35.03,35.11,34.98,35.04,336400.0,21.5434,21.5926,21.5127,21.5496,336400.0
2011-01-04 10:00:00,35.05,35.17,35.02,35.06,395300.0,21.5557,21.6295,21.5373,21.5619,395300.0
2011-01-04 10:10:00,35.06,35.1,34.93,35.05,260000.0,21.5619,21.5865,21.4819,21.5557,260000.0
2011-01-04 10:20:00,35.06,35.19,35.03,35.1,504600.0,21.5619,21.6418,21.5434,21.5865,504600.0
2011-01-04 10:30:00,35.1,35.25,35.09,35.23,306700.0,21.5865,21.6787,21.5803,21.6664,306700.0
2011-01-04 10:40:00,35.23,35.3,35.18,35.25,493500.0,21.6664,21.7095,21.6357,21.6787,493500.0
2011-01-04 10:50:00,35.25,35.33,35.24,35.25,400500.0,21.6787,21.7279,21.6726,21.6787,400500.0
2011-01-04 11:00:00,35.24,35.25,35.05,35.07,290500.0,21.6726,21.6787,21.5557,21.568,290500.0
2011-01-04 11:10:00,35.06,35.11,35.04,35.09,197500.0,21.5619,21.5926,21.5496,21.5803,197500.0
2011-01-04 11:20:00,35.09,35.11,34.96,34.97,253100.0,21.5803,21.5926,21.5004,21.5065,253100.0
2011-01-04 11:30:00,34.96,34.98,34.9,34.94,199100.0,21.5004,21.5127,21.4635,21.4881,199100.0
2011-01-04 11:40:00,34.95,34.97,34.9,34.92,175100.0,21.4942,21.5065,21.4635,21.4758,175100.0
2011-01-04 11:50:00,34.93,34.96,34.91,34.91,144800.0,21.4819,21.5004,21.4696,21.4696,144800.0
2011-01-04 12:00:00,34.9,34.92,34.88,34.91,180000.0,21.4635,21.4758,21.4512,21.4696,180000.0
2011-01-04 12:10:00,34.9,34.96,34.9,34.92,91200.0,21.4635,21.5004,21.4635,21.4758,91200.0
2011-01-04 12:20:00,34.91,34.96,34.83,34.85,129300.0,21.4696,21.5004,21.4204,21.4327,129300.0
2011-01-04 12:30:00,34.84,34.85,34.8,34.81,148700.0,21.4266,21.4327,21.402,21.4081,148700.0
2011-01-04 12:40:00,34.81,34.82,34.76,34.79,131600.0,21.4081,21.4143,21.3774,21.3958,131600.0
2011-01-04 12:50:00,34.8,34.83,34.78,34.8,84000.0,21.402,21.4204,21.3897,21.402,84000.0
2011-01-04 13:00:00,34.8,34.84,34.79,34.84,93400.0,21.402,21.4266,21.3958,21.4266,93400.0
2011-01-04 13:10:00,34.84,34.98,34.83,34.98,129400.0,21.4266,21.5127,21.4204,21.5127,129400.0
2011-01-04 13:20:00,34.98,35.07,34.97,35.0,199300.0,21.5127,21.568,21.5065,21.525,199300.0
2011-01-04 13:30:00,35.0,35.02,34.94,34.97,89500.0,21.525,21.5373,21.4881,21.5065,89500.0
2011-01-04 13:40:00,34.97,34.97,34.89,34.93,73300.0,21.5065,21.5065,21.4573,21.4819,73300.0
2011-01-04 13:50:00,34.92,35.02,34.88,35.01,140100.0,21.4758,21.5373,21.4512,21.5311,140100.0
2011-01-04 14:00:00,35.02,35.11,35.0,35.11,250600.0,21.5373,21.5926,21.525,21.5926,250600.0
2011-01-04 14:10:00,35.1,35.13,35.09,35.1,191200.0,21.5865,21.6049,21.5803,21.5865,191200.0
2011-01-04 14:20:00,35.1,35.11,35.09,35.1,140000.0,21.5865,21.5926,21.5803,21.5865,140000.0
2011-01-04 14:30:00,35.1,35.11,35.01,35.03,161300.0,21.5865,21.5926,21.5311,21.5434,161300.0
2011-01-04 14:40:00,35.02,35.09,35.02,35.05,125000.0,21.5373,21.5803,21.5373,21.5557,125000.0
2011-01-04 14:50:00,35.05,35.08,35.04,35.08,139600.0,21.5557,21.5742,21.5496,21.5742,139600.0
2011-01-04 15:00:00,35.08,35.11,35.04,35.06,191100.0,21.5742,21.5926,21.5496,21.5619,191100.0
2011-01-04 15:10:00,35.06,35.07,35.04,35.06,246600.0,21.5619,21.568,21.5496,21.5619,246600.0
2011-01-04 15:20:00,35.06,35.12,35.05,35.07,221400.0,21.5619,21.5988,21.5557,21.568,221400.0
2011-01-04 15:30:00,35.08,35.08,34.96,34.97,255300.0,21.5742,21.5742,21.5004,21.5065,255300.0
2011-01-04 15:40:00,34.98,35.03,34.94,35.01,245600.0,21.5127,21.5434,21.4881,21.5311,245600.0
2011-01-04 15:50:00,35.0,35.05,35.0,35.04,380100.0,21.525,21.5557,21.525,21.5496,380100.0
2011-01-05 09:30:00,35.08,35.12,34.85,34.88,309200.0,21.5742,21.5988,21.4327,21.4512,309200.0
2011-01-05 09:40:00,34.88,34.94,34.75,34.79,304000.0,21.4512,21.4881,21.3712,21.3958,304000.0
2011-01-05 09:50:00,34.8,34.84,34.79,34.82,143500.0,21.402,21.4266,21.3958,21.4143,143500.0
2011-01-05 10:00:00,34.83,34.9,34.8,34.89,160400.0,21.4204,21.4635,21.402,21.4573,160400.0
2011-01-05 10:10:00,34.89,34.92,34.75,34.8,197200.0,21.4573,21.4758,21.3712,21.402,197200.0
2011-01-05 10:20:00,34.8,34.83,34.75,34.75,167400.0,21.402,21.4204,21.3712,21.3712,167400.0
2011-01-05 10:30:00,34.75,34.75,34.64,34.73,233300.0,21.3712,21.3712,21.3036,21.3589,233300.0
2011-01-05 10:40:00,34.74,34.8,34.7,34.79,152500.0,21.3651,21.402,21.3405,21.3958,152500.0
2011-01-05 10:50:00,34.79,34.81,34.75,34.75,125200.0,21.3958,21.4081,21.3712,21.3712,125200.0
2011-01-05 11:00:00,34.75,34.76,34.69,34.71,219500.0,21.3712,21.3774,21.3343,21.3466,219500.0
2011-01-05 11:10:00,34.7,34.71,34.67,34.71,229500.0,21.3405,21.3466,21.322,21.3466,229500.0
2011-01-05 11:20:00,34.71,34.83,34.7,34.81,212600.0,21.3466,21.4204,21.3405,21.4081,212600.0
2011-01-05 11:30:00,34.82,34.84,34.76,34.77,138300.0,21.4143,21.4266,21.3774,21.3835,138300.0
2011-01-05 11:40:00,34.78,34.78,34.72,34.76,391000.0,21.3897,21.3897,21.3528,21.3774,391000.0
2011-01-05 11:50:00,34.75,34.79,34.75,34.77,120400.0,21.3712,21.3958,21.3712,21.3835,120400.0
2011-01-05 12:00:00,34.77,34.86,34.77,34.85,127500.0,21.3835,21.4389,21.3835,21.4327,127500.0
2011-01-05 12:10:00,34.85,34.88,34.77,34.79,201400.0,21.4327,21.4512,21.3835,21.3958,201400.0
2011-01-05 12:20:00,34.79,34.82,34.75,34.81,126100.0,21.3958,21.4143,21.3712,21.4081,126100.0
2011-01-05 12:30:00,34.81,34.93,34.8,34.92,190000.0,21.4081,21.4819,21.402,21.4758,190000.0
2011-01-05 12:40:00,34.92,35.58,34.91,35.44,2549600.0,21.4758,21.8817,21.4696,21.7956,2549600.0
2011-01-05 12:50:00,35.45,35.85,35.4,35.53,2394800.0,21.8017,22.0477,21.771,21.8509,2394800.0
2011-01-05 13:00:00,35.54,35.9,35.47,35.79,1312600.0,21.8571,22.0785,21.814,22.0108,1312600.0
2011-01-05 13:10:00,35.78,36.33,35.74,35.95,2104800.0,22.0047,22.3429,21.9801,22.1092,2104800.0
2011-01-05 13:20:00,35.96,36.05,35.83,35.88,841300.0,22.1154,22.1707,22.0354,22.0662,841300.0
2011-01-05 13:30:00,35.88,35.97,35.8,35.9,503800.0,22.0662,22.1215,22.017,22.0785,503800.0
2011-01-05 13:40:00,35.89,35.92,35.8,35.88,419500.0,22.0723,22.0908,22.017,22.0662,419500.0
2011-01-05 13:50:00,35.87,35.91,35.75,35.79,309000.0,22.06,22.0846,21.9862,22.0108,309000.0
2011-01-05 14:00:00,35.79,35.84,35.71,35.79,380400.0,22.0108,22.0416,21.9616,22.0108,380400.0
2011-01-05 14:10:00,35.8,35.88,35.77,35.79,206500.0,22.017,22.0662,21.9985,22.0108,206500.0
2011-01-05 14:20:00,35.8,35.83,35.75,35.82,267200.0,22.017,22.0354,21.9862,22.0293,267200.0
2011-01-05 14:30:00,35.82,35.87,35.78,35.78,256300.0,22.0293,22.06,22.0047,22.0047,256300.0
2011-01-05 14:40:00,35.78,35.8,35.75,35.79,160900.0,22.0047,22.017,21.9862,22.0108,160900.0
2011-01-05 14:50:00,35.78,35.9,35.77,35.89,250800.0,22.0047,22.0785,21.9985,22.0723,250800.0
2011-01-05 15:00:00,35.89,35.92,35.81,35.85,284500.0,22.0723,22.0908,22.0231,22.0477,284500.0
2011-01-05 15:10:00,35.85,35.85,35.72,35.74,368100.0,22.0477,22.0477,21.9678,21.9801,368100.0
2011-01-05 15:20:00,35.73,35.73,35.62,35.64,363000.0,21.9739,21.9739,21.9063,21.9186,363000.0
2011-01-05 15:30:00,35.65,35.76,35.64,35.76,331400.0,21.9247,21.9924,21.9186,21.9924,331400.0
2011-01-05 15:40:00,35.75,35.77,35.67,35.76,415400.0,21.9862,21.9985,21.937,21.9924,415400.0
2011-01-05 15:50:00,35.76,35.76,35.7,35.71,580100.0,21.9924,21.9924,21.9555,21.9616,580100.0
2011-01-06 09:30:00,35.62,35.63,35.27,35.34,446000.0,21.9063,21.9124,21.691,21.7341,446000.0
2011-01-06 09:40:00,35.34,35.65,35.32,35.6,450200.0,21.7341,21.9247,21.7218,21.894,450200.0
2011-01-06 09:50:00,35.6,35.68,35.47,35.48,293800.0,21.894,21.9432,21.814,21.8202,293800.0
2011-01-06 10:00:00,35.48,35.52,35.38,35.41,271500.0,21.8202,21.8448,21.7587,21.7771,271500.0
2011-01-06 10:10:00,35.41,35.46,35.39,35.46,156100.0,21.7771,21.8079,21.7648,21.8079,156100.0
2011-01-06 10:20:00,35.46,35.6,35.41,35.54,265000.0,21.8079,21.894,21.7771,21.8571,265000.0
2011-01-06 10:30:00,35.54,35.77,35.49,35.75,287800.0,21.8571,21.9985,21.8263,21.9862,287800.0
2011-01-06 10:40:00,35.74,35.77,35.65,35.67,424800.0,21.9801,21.9985,21.9247,21.937,424800.0
2011-01-06 10:50:00,35.66,35.7,35.52,35.59,328600.0,21.9309,21.9555,21.8448,21.8878,328600.0
2011-01-06 11:00:00,35.6,35.61,35.4,35.43,337300.0,21.894,21.9001,21.771,21.7894,337300.0
2011-01-06 11:10:00,35.43,35.57,35.4,35.54,176500.0,21.7894,21.8755,21.771,21.8571,176500.0
2011-01-06 11:20:00,35.54,35.57,35.49,35.49,131100.0,21.8571,21.8755,21.8263,21.8263,131100.0
2011-01-06 11:30:00,35.49,35.49,35.41,35.42,79800.0,21.8263,21.8263,21.7771,21.7833,79800.0
2011-01-06 11:40:00,35.41,35.42,35.31,35.35,168400.0,21.7771,21.7833,21.7156,21.7402,168400.0
2011-01-06 11:50:00,35.35,35.59,35.32,35.49,302500.0,21.7402,21.8878,21.7218,21.8263,302500.0
2011-01-06 12:00:00,35.49,35.49,35.38,35.4,187600.0,21.8263,21.8263,21.7587,21.771,187600.0
2011-01-06 12:10:00,35.41,35.49,35.39,35.49,162500.0,21.7771,21.8263,21.7648,21.8263,162500.0
2011-01-06 12:20:00,35.49,35.55,35.47,35.47,104100.0,21.8263,21.8632,21.814,21.814,104100.0
2011-01-06 12:30:00,35.47,35.47,35.37,35.39,84800.0,21.814,21.814,21.7525,21.7648,84800.0
2011-01-06 12:40:00,35.39,35.42,35.37,35.41,141700.0,21.7648,21.7833,21.7525,21.7771,141700.0
2011-01-06 12:50:00,35.4,35.41,35.37,35.38,96100.0,21.771,21.7771,21.7525,21.7587,96100.0
2011-01-06 13:00:00,35.38,35.4,35.33,35.34,102600.0,21.7587,21.771,21.7279,21.7341,102600.0
2011-01-06 13:10:00,35.34,35.35,35.29,35.29,87000.0,21.7341,21.7402,21.7033,21.7033,87000.0
2011-01-06 13:20:00,35.28,35.28,35.25,35.26,103700.0,21.6972,21.6972,21.6787,21.6849,103700.0
2011-01-06 13:30:00,35.26,35.28,35.2,35.22,142600.0,21.6849,21.6972,21.648,21.6603,142600.0
2011-01-06 13:40:00,35.21,35.26,35.17,35.25,307200.0,21.6541,21.6849,21.6295,21.6787,307200.0
2011-01-06 13:50:00,35.25,35.28,35.24,35.27,89100.0,21.6787,21.6972,21.6726,21.691,89100.0
2011-01-06 14:00:00,35.27,35.32,35.26,35.3,106600.0,21.691,21.7218,21.6849,21.7095,106600.0
2011-01-06 14:10:00,35.3,35.3,35.25,35.25,86400.0,21.7095,21.7095,21.6787,21.6787,86400.0
2011-01-06 14:20:00,35.25,35.28,35.24,35.27,129800.0,21.6787,21.6972,21.6726,21.691,129800.0
2011-01-06 14:30:00,35.28,35.28,35.25,35.26,77000.0,21.6972,21.6972,21.6787,21.6849,77000.0
2011-01-06 14:40:00,35.26,35.27,35.22,35.23,185300.0,21.6849,21.691,21.6603,21.6664,185300.0
2011-01-06 14:50:00,35.23,35.25,35.19,35.21,186900.0,21.6664,21.6787,21.6418,21.6541,186900.0
2011-01-06 15:00:00,35.21,35.24,35.18,35.2,173000.0,21.6541,21.6726,21.6357,21.648,173000.0
2011-01-06 15:10:00,35.2,35.28,35.18,35.26,258900.0,21.648,21.6972,21.6357,21.6849,258900.0
2011-01-06 15:20:00,35.26,35.28,35.19,35.24,202900.0,21.6849,21.6972,21.6418,21.6726,202900.0
2011-01-06 15:30:00,35.23,35.29,35.22,35.26,278600.0,21.6664,21.7033,21.6603,21.6849,278600.0
2011-01-06 15:40:00,35.27,35.31,35.25,35.28,384700.0,21.691,21.7156,21.6787,21.6972,384700.0
2011-01-06 15:50:00,35.27,35.3,35.23,35.27,666300.0,21.691,21.7095,21.6664,21.691,666300.0
2011-01-07 09:30:00,35.7,35.77,35.41,35.56,712900.0,21.9555,21.9985,21.7771,21.8694,712900.0
2011-01-07 09:40:00,35.56,35.57,35.13,35.14,479600.0,21.8694,21.8755,21.6049,21.6111,479600.0
2011-01-07 09:50:00,35.14,35.19,35.0,35.12,419200.0,21.6111,21.6418,21.525,21.5988,419200.0
2011-01-07 10:00:00,35.12,35.24,35.1,35.21,280800.0,21.5988,21.6726,21.5865,21.6541,280800.0
2011-01-07 10:10:00,35.21,35.3,35.19,35.3,260700.0,21.6541,21.7095,21.6418,21.7095,260700.0
2011-01-07 10:20:00,35.29,35.31,35.26,35.26,204500.0,21.7033,21.7156,21.6849,21.6849,204500.0
2011-01-07 10:30:00,35.26,35.3,35.24,35.29,254600.0,21.6849,21.7095,21.6726,21.7033,254600.0
2011-01-07 10:40:00,35.29,35.3,35.25,35.25,315900.0,21.7033,21.7095,21.6787,21.6787,315900.0
2011-01-07 10:50:00,35.25,35.35,35.23,35.32,182400.0,21.6787,21.7402,21.6664,21.7218,182400.0
2011-01-07 11:00:00,35.32,35.33,35.22,35.22,156300.0,21.7218,21.7279,21.6603,21.6603,156300.0
2011-01-07 11:10:00,35.22,35.33,35.22,35.29,214100.0,21.6603,21.7279,21.6603,21.7033,214100.0
2011-01-07 11:20:00,35.28,35.35,35.23,35.25,114100.0,21.6972,21.7402,21.6664,21.6787,114100.0
2011-01-07 11:30:00,35.25,35.25,35.14,35.17,189900.0,21.6787,21.6787,21.6111,21.6295,189900.0
2011-01-07 11:40:00,35.17,35.22,35.13,35.15,103600.0,21.6295,21.6603,21.6049,21.6172,103600.0
2011-01-07 11:50:00,35.15,35.18,35.09,35.11,138900.0,21.6172,21.6357,21.5803,21.5926,138900.0
2011-01-07 12:00:00,35.12,35.12,35.07,35.08,126000.0,21.5988,21.5988,21.568,21.5742,126000.0
2011-01-07 12:10:00,35.08,35.12,35.03,35.05,112500.0,21.5742,21.5988,21.5434,21.5557,112500.0
2011-01-07 12:20:00,35.05,35.07,35.0,35.02,112000.0,21.5557,21.568,21.525,21.5373,112000.0
2011-01-07 12:30:00,35.01,35.02,34.91,34.93,193200.0,21.5311,21.5373,21.4696,21.4819,193200.0
2011-01-07 12:40:00,34.94,34.95,34.9,34.91,120000.0,21.4881,21.4942,21.4635,21.4696,120000.0
2011-01-07 12:50:00,34.92,35.02,34.89,35.02,225100.0,21.4758,21.5373,21.4573,21.5373,225100.0
2011-01-07 13:00:00,35.01,35.06,34.99,35.01,117100.0,21.5311,21.5619,21.5188,21.5311,117100.0
2011-01-07 13:10:00,35.01,35.19,34.97,35.18,218700.0,21.5311,21.6418,21.5065,21.6357,218700.0
2011-01-07 13:20:00,35.18,35.3,35.13,35.28,195100.0,21.6357,21.7095,21.6049,21.6972,195100.0
2011-01-07 13:30:00,35.29,35.33,35.22,35.29,119500.0,21.7033,21.7279,21.6603,21.7033,119500.0
2011-01-07 13:40:00,35.3,35.3,35.22,35.22,37000.0,21.7095,21.7095,21.6603,21.6603,37000.0
2011-01-07 13:50:00,35.22,35.22,35.15,35.19,57800.0,21.6603,21.6603,21.6172,21.6418,57800.0
2011-01-07 14:00:00,35.19,35.33,35.16,35.29,240000.0,21.6418,21.7279,21.6234,21.7033,240000.0
2011-01-07 14:10:00,35.29,35.3,35.24,35.27,51100.0,21.7033,21.7095,21.6726,21.691,51100.0
2011-01-07 14:20:00,35.26,35.33,35.25,35.28,68000.0,21.6849,21.7279,21.6787,21.6972,68000.0
2011-01-07 14:30:00,35.28,35.3,35.24,35.28,65000.0,21.6972,21.7095,21.6726,21.6972,65000.0
2011-01-07 14:40:00,35.28,35.32,35.26,35.32,114200.0,21.6972,21.7218,21.6849,21.7218,114200.0
2011-01-07 14:50:00,35.32,35.35,35.31,35.32,134600.0,21.7218,21.7402,21.7156,21.7218,134600.0
2011-01-07 15:00:00,35.31,35.32,35.25,35.25,149800.0,21.7156,21.7218,21.6787,21.6787,149800.0
2011-01-07 15:10:00,35.26,35.35,35.24,35.33,173000.0,21.6849,21.7402,21.6726,21.7279,173000.0
2011-01-07 15:20:00,35.33,35.34,35.3,35.31,131100.0,21.7279,21.7341,21.7095,21.7156,131100.0
2011-01-07 15:30:00,35.31,35.35,35.3,35.33,219400.0,21.7156,21.7402,21.7095,21.7279,219400.0
2011-01-07 15:40:00,35.33,35.35,35.29,35.3,364000.0,21.7279,21.7402,21.7033,21.7095,364000.0
2011-01-07 15:50:00,35.3,35.38,35.3,35.35,590600.0,21.7095,21.7587,21.7095,21.7402,590600.0
2011-01-10 09:30:00,35.31,35.47,35.3,35.38,226800.0,21.7156,21.814,21.7095,21.7587,226800.0
2011-01-10 09:40:00,35.38,35.47,35.37,35.39,125600.0,21.7587,21.814,21.7525,21.7648,125600.0
2011-01-10 09:50:00,35.4,35.4,35.22,35.28,201600.0,21.771,21.771,21.6603,21.6972,201600.0
2011-01-10 10:00:00,35.29,35.57,35.28,35.53,326900.0,21.7033,21.8755,21.6972,21.8509,326900.0
2011-01-10 10:10:00,35.53,35.59,35.51,35.56,227600.0,21.8509,21.8878,21.8386,21.8694,227600.0
2011-01-10 10:20:00,35.55,35.71,35.55,35.71,278400.0,21.8632,21.9616,21.8632,21.9616,278400.0
2011-01-10 10:30:00,35.71,35.78,35.61,35.62,192000.0,21.9616,22.0047,21.9001,21.9063,192000.0
2011-01-10 10:40:00,35.62,35.7,35.6,35.68,147200.0,21.9063,21.9555,21.894,21.9432,147200.0
2011-01-10 10:50:00,35.68,35.69,35.55,35.56,148500.0,21.9432,21.9493,21.8632,21.8694,148500.0
2011-01-10 11:00:00,35.56,35.59,35.52,35.55,152300.0,21.8694,21.8878,21.8448,21.8632,152300.0
2011-01-10 11:10:00,35.55,35.64,35.53,35.56,138400.0,21.8632,21.9186,21.8509,21.8694,138400.0
2011-01-10 11:20:00,35.56,35.57,35.51,35.51,81200.0,21.8694,21.8755,21.8386,21.8386,81200.0
2011-01-10 11:30:00,35.51,35.51,35.43,35.46,88500.0,21.8386,21.8386,21.7894,21.8079,88500.0
2011-01-10 11:40:00,35.45,35.52,35.45,35.49,107600.0,21.8017,21.8448,21.8017,21.8263,107600.0
2011-01-10 11:50:00,35.49,35.56,35.49,35.49,82900.0,21.8263,21.8694,21.8263,21.8263,82900.0
2011-01-10 12:00:00,35.49,35.56,35.45,35.52,110000.0,21.8263,21.8694,21.8017,21.8448,110000.0
2011-01-10 12:10:00,35.52,35.54,35.42,35.49,108000.0,21.8448,21.8571,21.7833,21.8263,108000.0
2011-01-10 12:20:00,35.49,35.54,35.46,35.51,85600.0,21.8263,21.8571,21.8079,21.8386,85600.0
2011-01-10 12:30:00,35.5,35.52,35.45,35.47,72200.0,21.8325,21.8448,21.8017,21.814,72200.0
2011-01-10 12:40:00,35.48,35.48,35.4,35.41,61500.0,21.8202,21.8202,21.771,21.7771,61500.0
2011-01-10 12:50:00,35.42,35.43,35.37,35.39,103000.0,21.7833,21.7894,21.7525,21.7648,103000.0
2011-01-10 13:00:00,35.38,35.41,35.35,35.39,83300.0,21.7587,21.7771,21.7402,21.7648,83300.0
2011-01-10 13:10:00,35.4,35.44,35.38,35.42,81000.0,21.771,21.7956,21.7587,21.7833,81000.0
2011-01-10 13:20:00,35.42,35.48,35.39,35.46,91200.0,21.7833,21.8202,21.7648,21.8079,91200.0
2011-01-10 13:30:00,35.47,35.53,35.45,35.52,95200.0,21.814,21.8509,21.8017,21.8448,95200.0
2011-01-10 13:40:00,35.52,35.59,35.51,35.58,121300.0,21.8448,21.8878,21.8386,21.8817,121300.0
2011-01-10 13:50:00,35.58,35.69,35.58,35.69,185300.0,21.8817,21.9493,21.8817,21.9493,185300.0
2011-01-10 14:00:00,35.69,35.69,35.62,35.64,151100.0,21.9493,21.9493,21.9063,21.9186,151100.0
2011-01-10 14:10:00,35.64,35.67,35.61,35.66,94100.0,21.9186,21.937,21.9001,21.9309,94100.0
2011-01-10 14:20:00,35.67,35.78,35.66,35.77,171100.0,21.937,22.0047,21.9309,21.9985,171100.0
2011-01-10 14:30:00,35.76,35.8,35.71,35.71,141600.0,21.9924,22.017,21.9616,21.9616,141600.0
2011-01-10 14:40:00,35.71,35.71,35.62,35.62,58100.0,21.9616,21.9616,21.9063,21.9063,58100.0
2011-01-10 14:50:00,35.62,35.68,35.62,35.68,65400.0,21.9063,21.9432,21.9063,21.9432,65400.0
2011-01-10 15:00:00,35.67,35.69,35.63,35.69,145900.0,21.937,21.9493,21.9124,21.9493,145900.0
2011-01-10 15:10:00,35.68,35.75,35.68,35.74,128500.0,21.9432,21.9862,21.9432,21.9801,128500.0
2011-01-10 15:20:00,35.74,35.91,35.74,35.9,316600.0,21.9801,22.0846,21.9801,22.0785,316600.0
2011-01-10 15:30:00,35.9,35.95,35.88,35.94,281700.0,22.0785,22.1092,22.0662,22.1031,281700.0
2011-01-10 15:40:00,35.93,35.95,35.85,35.86,283000.0,22.0969,22.1092,22.0477,22.0539,283000.0
2011-01-10 15:50:00,35.86,35.91,35.82,35.9,462300.0,22.0539,22.0846,22.0293,22.0785,462300.0
2011-01-11 09:30:00,36.0,36.13,35.9,35.95,461100.0,22.14,22.2199,22.0785,22.1092,461100.0
2011-01-11 09:40:00,35.95,35.95,35.78,35.92,274100.0,22.1092,22.1092,22.0047,22.0908,274100.0
2011-01-11 09:50:00,35.93,36.08,35.93,36.0,186200.0,22.0969,22.1892,22.0969,22.14,186200.0
2011-01-11 10:00:00,36.01,36.02,35.96,35.98,176900.0,22.1461,22.1523,22.1154,22.1277,176900.0
2011-01-11 10:10:00,35.97,35.98,35.75,35.78,280000.0,22.1215,22.1277,21.9862,22.0047,280000.0
2011-01-11 10:20:00,35.77,35.77,35.63,35.66,184300.0,21.9985,21.9985,21.9124,21.9309,184300.0
2011-01-11 10:30:00,35.66,35.66,35.54,35.58,198100.0,21.9309,21.9309,21.8571,21.8817,198100.0
2011-01-11 10:40:00,35.59,35.62,35.58,35.59,162000.0,21.8878,21.9063,21.8817,21.8878,162000.0
2011-01-11 10:50:00,35.59,35.65,35.59,35.62,103300.0,21.8878,21.9247,21.8878,21.9063,103300.0
2011-01-11 11:00:00,35.62,35.7,35.62,35.66,119400.0,21.9063,21.9555,21.9063,21.9309,119400.0
2011-01-11 11:10:00,35.67,35.76,35.65,35.76,127100.0,21.937,21.9924,21.9247,21.9924,127100.0
2011-01-11 11:20:00,35.76,35.85,35.74,35.79,188000.0,21.9924,22.0477,21.9801,22.0108,188000.0
2011-01-11 11:30:00,35.79,35.84,35.77,35.79,326200.0,22.0108,22.0416,21.9985,22.0108,326200.0
2011-01-11 11:40:00,35.79,35.88,35.79,35.85,140000.0,22.0108,22.0662,22.0108,22.0477,140000.0
2011-01-11 11:50:00,35.85,35.97,35.85,35.89,230100.0,22.0477,22.1215,22.0477,22.0723,230100.0
2011-01-11 12:00:00,35.88,35.92,35.86,35.87,108300.0,22.0662,22.0908,22.0539,22.06,108300.0
2011-01-11 12:10:00,35.87,35.89,35.82,35.82,74000.0,22.06,22.0723,22.0293,22.0293,74000.0
2011-01-11 12:20:00,35.82,35.83,35.78,35.8,109000.0,22.0293,22.0354,22.0047,22.017,109000.0
2011-01-11 12:30:00,35.79,35.84,35.78,35.82,96800.0,22.0108,22.0416,22.0047,22.0293,96800.0
2011-01-11 12:40:00,35.81,35.81,35.74,35.74,76700.0,22.0231,22.0231,21.9801,21.9801,76700.0
2011-01-11 12:50:00,35.74,35.78,35.72,35.75,103700.0,21.9801,22.0047,21.9678,21.9862,103700.0
2011-01-11 13:00:00,35.76,35.82,35.76,35.8,102900.0,21.9924,22.0293,21.9924,22.017,102900.0
2011-01-11 13:10:00,35.79,35.83,35.73,35.81,152100.0,22.0108,22.0354,21.9739,22.0231,152100.0
2011-01-11 13:20:00,35.81,35.85,35.8,35.84,104800.0,22.0231,22.0477,22.017,22.0416,104800.0
2011-01-11 13:30:00,35.83,35.88,35.82,35.85,91000.0,22.0354,22.0662,22.0293,22.0477,91000.0
2011-01-11 13:40:00,35.84,35.84,35.77,35.78,55400.0,22.0416,22.0416,21.9985,22.0047,55400.0
2011-01-11 13:50:00,35.78,35.82,35.71,35.73,136600.0,22.0047,22.0293,21.9616,21.9739,136600.0
2011-01-11 14:00:00,35.73,35.74,35.65,35.69,165200.0,21.9739,21.9801,21.9247,21.9493,165200.0
2011-01-11 14:10:00,35.69,35.71,35.64,35.69,114100.0,21.9493,21.9616,21.9186,21.9493,114100.0
2011-01-11 14:20:00,35.69,35.72,35.63,35.67,109400.0,21.9493,21.9678,21.9124,21.937,109400.0
2011-01-11 14:30:00,35.67,35.69,35.65,35.65,55100.0,21.937,21.9493,21.9247,21.9247,55100.0
2011-01-11 14:40:00,35.64,35.72,35.63,35.65,125200.0,21.9186,21.9678,21.9124,21.9247,125200.0
2011-01-11 14:50:00,35.65,35.67,35.61,35.64,138900.0,21.9247,21.937,21.9001,21.9186,138900.0
2011-01-11 15:00:00,35.64,35.73,35.62,35.73,143700.0,21.9186,21.9739,21.9063,21.9739,143700.0
2011-01-11 15:10:00,35.72,35.74,35.7,35.74,102000.0,21.9678,21.9801,21.9555,21.9801,102000.0
2011-01-11 15:20:00,35.73,35.74,35.68,35.69,100200.0,21.9739,21.9801,21.9432,21.9493,100200.0
2011-01-11 15:30:00,35.7,35.73,35.66,35.71,144400.0,21.9555,21.9739,21.9309,21.9616,144400.0
2011-01-11 15:40:00,35.72,35.72,35.68,35.69,291100.0,21.9678,21.9678,21.9432,21.9493,291100.0
2011-01-11 15:50:00,35.7,35.71,35.68,35.68,300800.0,21.9555,21.9616,21.9432,21.9432,300800.0
2011-01-12 09:30:00,35.89,35.91,35.75,35.84,185500.0,22.0723,22.0846,21.9862,22.0416,185500.0
2011-01-12 09:40:00,35.84,35.84,35.75,35.81,54200.0,22.0416,22.0416,21.9862,22.0231,54200.0
2011-01-12 09:50:00,35.81,35.81,35.74,35.75,92400.0,22.0231,22.0231,21.9801,21.9862,92400.0
2011-01-12 10:00:00,35.74,35.76,35.69,35.75,403700.0,21.9801,21.9924,21.9493,21.9862,403700.0
2011-01-12 10:10:00,35.76,35.78,35.74,35.75,169700.0,21.9924,22.0047,21.9801,21.9862,169700.0
2011-01-12 10:20:00,35.75,35.76,35.67,35.7,202200.0,21.9862,21.9924,21.937,21.9555,202200.0
2011-01-12 10:30:00,35.7,35.74,35.7,35.72,103500.0,21.9555,21.9801,21.9555,21.9678,103500.0
2011-01-12 10:40:00,35.71,35.76,35.71,35.75,70200.0,21.9616,21.9924,21.9616,21.9862,70200.0
2011-01-12 10:50:00,35.76,35.79,35.75,35.78,137900.0,21.9924,22.0108,21.9862,22.0047,137900.0
2011-01-12 11:00:00,35.77,35.82,35.76,35.8,136300.0,21.9985,22.0293,21.9924,22.017,136300.0
2011-01-12 11:10:00,35.8,35.8,35.76,35.76,87100.0,22.017,22.017,21.9924,21.9924,87100.0
2011-01-12 11:20:00,35.76,35.77,35.7,35.72,132900.0,21.9924,21.9985,21.9555,21.9678,132900.0
2011-01-12 11:30:00,35.73,35.77,35.72,35.75,105700.0,21.9739,21.9985,21.9678,21.9862,105700.0
2011-01-12 11:40:00,35.75,35.77,35.74,35.76,61800.0,21.9862,21.9985,21.9801,21.9924,61800.0
2011-01-12 11:50:00,35.76,35.79,35.76,35.78,204400.0,21.9924,22.0108,21.9924,22.0047,204400.0
2011-01-12 12:00:00,35.79,35.81,35.79,35.79,127700.0,22.0108,22.0231,22.0108,22.0108,127700.0
2011-01-12 12:10:00,35.79,35.8,35.77,35.8,111900.0,22.0108,22.017,21.9985,22.017,111900.0
2011-01-12 12:20:00,35.8,35.86,35.79,35.84,103300.0,22.017,22.0539,22.0108,22.0416,103300.0
2011-01-12 12:30:00,35.84,35.87,35.82,35.84,108400.0,22.0416,22.06,22.0293,22.0416,108400.0
2011-01-12 12:40:00,35.85,35.89,35.84,35.88,69100.0,22.0477,22.0723,22.0416,22.0662,69100.0
2011-01-12 12:50:00,35.89,35.9,35.81,35.82,79300.0,22.0723,22.0785,22.0231,22.0293,79300.0
2011-01-12 13:00:00,35.83,35.88,35.83,35.85,86800.0,22.0354,22.0662,22.0354,22.0477,86800.0
2011-01-12 13:10:00,35.85,35.86,35.82,35.85,61000.0,22.0477,22.0539,22.0293,22.0477,61000.0
2011-01-12 13:20:00,35.85,35.85,35.76,35.76,148100.0,22.0477,22.0477,21.9924,21.9924,148100.0
2011-01-12 13:30:00,35.77,35.79,35.73,35.74,119000.0,21.9985,22.0108,21.9739,21.9801,119000.0
2011-01-12 13:40:00,35.74,35.76,35.73,35.75,100400.0,21.9801,21.9924,21.9739,21.9862,100400.0
2011-01-12 13:50:00,35.74,35.76,35.71,35.72,192600.0,21.9801,21.9924,21.9616,21.9678,192600.0
2011-01-12 14:00:00,35.72,35.73,35.7,35.71,133300.0,21.9678,21.9739,21.9555,21.9616,133300.0
2011-01-12 14:10:00,35.7,35.74,35.7,35.72,113500.0,21.9555,21.9801,21.9555,21.9678,113500.0
2011-01-12 14:20:00,35.73,35.76,35.72,35.75,75900.0,21.9739,21.9924,21.9678,21.9862,75900.0
2011-01-12 14:30:00,35.76,35.78,35.73,35.76,70100.0,21.9924,22.0047,21.9739,21.9924,70100.0
2011-01-12 14:40:00,35.76,35.8,35.76,35.77,74600.0,21.9924,22.017,21.9924,21.9985,74600.0
2011-01-12 14:50:00,35.76,35.81,35.76,35.8,76400.0,21.9924,22.0231,21.9924,22.017,76400.0
2011-01-12 15:00:00,35.8,35.81,35.76,35.76,152500.0,22.017,22.0231,21.9924,21.9924,152500.0
2011-01-12 15:10:00,35.76,35.76,35.67,35.68,156500.0,21.9924,21.9924,21.937,21.9432,156500.0
2011-01-12 15:20:00,35.69,35.74,35.68,35.74,136400.0,21.9493,21.9801,21.9432,21.9801,136400.0
2011-01-12 15:30:00,35.74,35.76,35.71,35.73,122400.0,21.9801,21.9924,21.9616,21.9739,122400.0
2011-01-12 15:40:00,35.72,35.73,35.67,35.68,271100.0,21.9678,21.9739,21.937,21.9432,271100.0
2011-01-12 15:50:00,35.69,35.71,35.66,35.67,283400.0,21.9493,21.9616,21.9309,21.937,283400.0
2011-01-13 09:30:00,35.54,35.7,35.5,35.62,192700.0,21.8571,21.9555,21.8325,21.9063,192700.0
2011-01-13 09:40:00,35.62,35.65,35.53,35.56,114500.0,21.9063,21.9247,21.8509,21.8694,114500.0
2011-01-13 09:50:00,35.54,35.61,35.52,35.54,135600.0,21.8571,21.9001,21.8448,21.8571,135600.0
2011-01-13 10:00:00,35.55,35.59,35.48,35.53,252900.0,21.8632,21.8878,21.8202,21.8509,252900.0
2011-01-13 10:10:00,35.53,35.57,35.49,35.56,253000.0,21.8509,21.8755,21.8263,21.8694,253000.0
2011-01-13 10:20:00,35.56,35.58,35.53,35.53,157900.0,21.8694,21.8817,21.8509,21.8509,157900.0
2011-01-13 10:30:00,35.54,35.6,35.53,35.6,135100.0,21.8571,21.894,21.8509,21.894,135100.0
2011-01-13 10:40:00,35.6,35.67,35.6,35.66,79700.0,21.894,21.937,21.894,21.9309,79700.0
2011-01-13 10:50:00,35.67,35.7,35.64,35.69,65200.0,21.937,21.9555,21.9186,21.9493,65200.0
2011-01-13 11:00:00,35.68,35.69,35.64,35.67,71400.0,21.9432,21.9493,21.9186,21.937,71400.0
2011-01-13 11:10:00,35.67,35.67,35.61,35.62,75600.0,21.937,21.937,21.9001,21.9063,75600.0
2011-01-13 11:20:00,35.61,35.63,35.58,35.59,55600.0,21.9001,21.9124,21.8817,21.8878,55600.0
2011-01-13 11:30:00,35.58,35.65,35.58,35.6,90900.0,21.8817,21.9247,21.8817,21.894,90900.0
2011-01-13 11:40:00,35.59,35.6,35.57,35.59,73100.0,21.8878,21.894,21.8755,21.8878,73100.0
2011-01-13 11:50:00,35.59,35.6,35.55,35.59,89000.0,21.8878,21.894,21.8632,21.8878,89000.0
2011-01-13 12:00:00,35.59,35.63,35.59,35.61,133800.0,21.8878,21.9124,21.8878,21.9001,133800.0
2011-01-13 12:10:00,35.61,35.64,35.59,35.6,52700.0,21.9001,21.9186,21.8878,21.894,52700.0
2011-01-13 12:20:00,35.61,35.62,35.6,35.6,25100.0,21.9001,21.9063,21.894,21.894,25100.0
2011-01-13 12:30:00,35.6,35.61,35.58,35.59,59300.0,21.894,21.9001,21.8817,21.8878,59300.0
2011-01-13 12:40:00,35.59,35.61,35.55,35.61,139500.0,21.8878,21.9001,21.8632,21.9001,139500.0
2011-01-13 12:50:00,35.61,35.63,35.58,35.59,40000.0,21.9001,21.9124,21.8817,21.8878,40000.0
2011-01-13 13:00:00,35.59,35.6,35.55,35.56,98400.0,21.8878,21.894,21.8632,21.8694,98400.0
2011-01-13 13:10:00,35.55,35.61,35.55,35.58,90000.0,21.8632,21.9001,21.8632,21.8817,90000.0
2011-01-13 13:20:00,35.58,35.6,35.55,35.56,133000.0,21.8817,21.894,21.8632,21.8694,133000.0
2011-01-13 13:30:00,35.57,35.62,35.56,35.58,136100.0,21.8755,21.9063,21.8694,21.8817,136100.0
2011-01-13 13:40:00,35.58,35.58,35.53,35.54,95500.0,21.8817,21.8817,21.8509,21.8571,95500.0
2011-01-13 13:50:00,35.54,35.55,35.53,35.54,83600.0,21.8571,21.8632,21.8509,21.8571,83600.0
2011-01-13 14:00:00,35.54,35.54,35.52,35.54,195900.0,21.8571,21.8571,21.8448,21.8571,195900.0
2011-01-13 14:10:00,35.53,35.54,35.52,35.53,145700.0,21.8509,21.8571,21.8448,21.8509,145700.0
2011-01-13 14:20:00,35.53,35.54,35.52,35.53,59500.0,21.8509,21.8571,21.8448,21.8509,59500.0
2011-01-13 14:30:00,35.53,35.55,35.52,35.54,74000.0,21.8509,21.8632,21.8448,21.8571,74000.0
2011-01-13 14:40:00,35.54,35.57,35.53,35.54,79300.0,21.8571,21.8755,21.8509,21.8571,79300.0
2011-01-13 14:50:00,35.54,35.56,35.5,35.5,138600.0,21.8571,21.8694,21.8325,21.8325,138600.0
2011-01-13 15:00:00,35.51,35.55,35.5,35.53,146600.0,21.8386,21.8632,21.8325,21.8509,146600.0
2011-01-13 15:10:00,35.54,35.55,35.52,35.53,117600.0,21.8571,21.8632,21.8448,21.8509,117600.0
2011-01-13 15:20:00,35.53,35.57,35.53,35.56,287300.0,21.8509,21.8755,21.8509,21.8694,287300.0
2011-01-13 15:30:00,35.57,35.57,35.53,35.54,244200.0,21.8755,21.8755,21.8509,21.8571,244200.0
2011-01-13 15:40:00,35.54,35.54,35.5,35.53,361500.0,21.8571,21.8571,21.8325,21.8509,361500.0
2011-01-13 15:50:00,35.53,35.57,35.52,35.54,339000.0,21.8509,21.8755,21.8448,21.8571,339000.0
2011-01-14 09:30:00,35.38,35.56,35.35,35.54,164300.0,21.7587,21.8694,21.7402,21.8571,164300.0
2011-01-14 09:40:00,35.53,35.63,35.5,35.61,313700.0,21.8509,21.9124,21.8325,21.9001,313700.0
2011-01-14 09:50:00,35.6,35.7,35.48,35.65,125600.0,21.894,21.9555,21.8202,21.9247,125600.0
2011-01-14 10:00:00,35.66,35.69,35.61,35.66,204900.0,21.9309,21.9493,21.9001,21.9309,204900.0
2011-01-14 10:10:00,35.67,35.67,35.6,35.6,60100.0,21.937,21.937,21.894,21.894,60100.0
2011-01-14 10:20:00,35.61,35.62,35.53,35.53,251500.0,21.9001,21.9063,21.8509,21.8509,251500.0
2011-01-14 10:30:00,35.52,35.63,35.51,35.63,96900.0,21.8448,21.9124,21.8386,21.9124,96900.0
2011-01-14 10:40:00,35.62,35.71,35.62,35.7,88600.0,21.9063,21.9616,21.9063,21.9555,88600.0
2011-01-14 10:50:00,35.7,35.72,35.65,35.65,101600.0,21.9555,21.9678,21.9247,21.9247,101600.0
2011-01-14 11:00:00,35.65,35.68,35.61,35.66,89100.0,21.9247,21.9432,21.9001,21.9309,89100.0
2011-01-14 11:10:00,35.66,35.67,35.59,35.61,66800.0,21.9309,21.937,21.8878,21.9001,66800.0
2011-01-14 11:20:00,35.6,35.67,35.6,35.67,36900.0,21.894,21.937,21.894,21.937,36900.0
2011-01-14 11:30:00,35.67,35.69,35.66,35.68,76400.0,21.937,21.9493,21.9309,21.9432,76400.0
2011-01-14 11:40:00,35.68,35.69,35.64,35.65,78400.0,21.9432,21.9493,21.9186,21.9247,78400.0
2011-01-14 11:50:00,35.64,35.65,35.61,35.63,95000.0,21.9186,21.9247,21.9001,21.9124,95000.0
2011-01-14 12:00:00,35.64,35.64,35.58,35.6,214700.0,21.9186,21.9186,21.8817,21.894,214700.0
2011-01-14 12:10:00,35.6,35.62,35.59,35.6,65800.0,21.894,21.9063,21.8878,21.894,65800.0
2011-01-14 12:20:00,35.6,35.63,35.57,35.62,116100.0,21.894,21.9124,21.8755,21.9063,116100.0
2011-01-14 12:30:00,35.62,35.62,35.61,35.61,70100.0,21.9063,21.9063,21.9001,21.9001,70100.0
2011-01-14 12:40:00,35.61,35.62,35.45,35.6,120300.0,21.9001,21.9063,21.8017,21.894,120300.0
2011-01-14 12:50:00,35.61,35.61,35.55,35.55,68200.0,21.9001,21.9001,21.8632,21.8632,68200.0
2011-01-14 13:00:00,35.55,35.6,35.55,35.6,77800.0,21.8632,21.894,21.8632,21.894,77800.0
2011-01-14 13:10:00,35.6,35.6,35.55,35.58,54400.0,21.894,21.894,21.8632,21.8817,54400.0
2011-01-14 13:20:00,35.59,35.61,35.59,35.6,21800.0,21.8878,21.9001,21.8878,21.894,21800.0
2011-01-14 13:30:00,35.61,35.61,35.59,35.6,52800.0,21.9001,21.9001,21.8878,21.894,52800.0
2011-01-14 13:40:00,35.6,35.62,35.59,35.62,57500.0,21.894,21.9063,21.8878,21.9063,57500.0
2011-01-14 13:50:00,35.61,35.62,35.56,35.56,101200.0,21.9001,21.9063,21.8694,21.8694,101200.0
2011-01-14 14:00:00,35.57,35.61,35.56,35.6,174600.0,21.8755,21.9001,21.8694,21.894,174600.0
2011-01-14 14:10:00,35.59,35.6,35.57,35.57,30500.0,21.8878,21.894,21.8755,21.8755,30500.0
2011-01-14 14:20:00,35.57,35.62,35.57,35.62,46000.0,21.8755,21.9063,21.8755,21.9063,46000.0
2011-01-14 14:30:00,35.62,35.63,35.58,35.59,77500.0,21.9063,21.9124,21.8817,21.8878,77500.0
2011-01-14 14:40:00,35.59,35.6,35.57,35.59,88600.0,21.8878,21.894,21.8755,21.8878,88600.0
2011-01-14 14:50:00,35.59,35.6,35.56,35.57,83500.0,21.8878,21.894,21.8694,21.8755,83500.0
2011-01-14 15:00:00,35.58,35.67,35.57,35.66,227100.0,21.8817,21.937,21.8755,21.9309,227100.0
2011-01-14 15:10:00,35.66,35.68,35.63,35.65,123500.0,21.9309,21.9432,21.9124,21.9247,123500.0
2011-01-14 15:20:00,35.65,35.67,35.61,35.61,71400.0,21.9247,21.937,21.9001,21.9001,71400.0
2011-01-14 15:30:00,35.61,35.67,35.61,35.62,159300.0,21.9001,21.937,21.9001,21.9063,159300.0
2011-01-14 15:40:00,35.63,35.67,35.6,35.63,331400.0,21.9124,21.937,21.894,21.9124,331400.0
2011-01-14 15:50:00,35.63,35.63,35.57,35.61,227400.0,21.9124,21.9124,21.8755,21.9001,227400.0
2011-01-18 09:30:00,35.61,35.62,35.51,35.56,147700.0,21.9001,21.9063,21.8386,21.8694,147700.0
2011-01-18 09:40:00,35.58,35.78,35.58,35.75,184100.0,21.8817,22.0047,21.8817,21.9862,184100.0
2011-01-18 09:50:00,35.75,35.79,35.71,35.75,208700.0,21.9862,22.0108,21.9616,21.9862,208700.0
2011-01-18 10:00:00,35.75,35.77,35.6,35.69,145900.0,21.9862,21.9985,21.894,21.9493,145900.0
2011-01-18 10:10:00,35.69,35.74,35.69,35.71,112200.0,21.9493,21.9801,21.9493,21.9616,112200.0
2011-01-18 10:20:00,35.71,35.72,35.63,35.63,125900.0,21.9616,21.9678,21.9124,21.9124,125900.0
2011-01-18 10:30:00,35.64,35.65,35.59,35.64,137400.0,21.9186,21.9247,21.8878,21.9186,137400.0
2011-01-18 10:40:00,35.63,35.64,35.44,35.44,100000.0,21.9124,21.9186,21.7956,21.7956,100000.0
2011-01-18 10:50:00,35.44,35.46,35.35,35.44,264500.0,21.7956,21.8079,21.7402,21.7956,264500.0
2011-01-18 11:00:00,35.45,35.49,35.42,35.44,115000.0,21.8017,21.8263,21.7833,21.7956,115000.0
2011-01-18 11:10:00,35.44,35.45,35.35,35.38,115600.0,21.7956,21.8017,21.7402,21.7587,115600.0
2011-01-18 11:20:00,35.37,35.38,35.26,35.3,180400.0,21.7525,21.7587,21.6849,21.7095,180400.0
2011-01-18 11:30:00,35.3,35.31,35.24,35.26,156700.0,21.7095,21.7156,21.6726,21.6849,156700.0
2011-01-18 11:40:00,35.27,35.31,35.23,35.3,136000.0,21.691,21.7156,21.6664,21.7095,136000.0
2011-01-18 11:50:00,35.29,35.32,35.23,35.24,95800.0,21.7033,21.7218,21.6664,21.6726,95800.0
2011-01-18 12:00:00,35.24,35.25,35.16,35.17,129900.0,21.6726,21.6787,21.6234,21.6295,129900.0
2011-01-18 12:10:00,35.17,35.19,35.11,35.16,140600.0,21.6295,21.6418,21.5926,21.6234,140600.0
2011-01-18 12:20:00,35.16,35.16,35.1,35.12,92000.0,21.6234,21.6234,21.5865,21.5988,92000.0
2011-01-18 12:30:00,35.12,35.15,35.11,35.15,46900.0,21.5988,21.6172,21.5926,21.6172,46900.0
2011-01-18 12:40:00,35.15,35.19,35.13,35.17,82800.0,21.6172,21.6418,21.6049,21.6295,82800.0
2011-01-18 12:50:00,35.17,35.17,35.11,35.13,46300.0,21.6295,21.6295,21.5926,21.6049,46300.0
2011-01-18 13:00:00,35.13,35.23,35.13,35.21,73800.0,21.6049,21.6664,21.6049,21.6541,73800.0
2011-01-18 13:10:00,35.21,35.21,35.11,35.13,139400.0,21.6541,21.6541,21.5926,21.6049,139400.0
2011-01-18 13:20:00,35.14,35.14,35.11,35.12,40500.0,21.6111,21.6111,21.5926,21.5988,40500.0
2011-01-18 13:30:00,35.13,35.19,35.13,35.14,84000.0,21.6049,21.6418,21.6049,21.6111,84000.0
2011-01-18 13:40:00,35.14,35.21,35.14,35.19,83900.0,21.6111,21.6541,21.6111,21.6418,83900.0
2011-01-18 13:50:00,35.18,35.24,35.18,35.23,70800.0,21.6357,21.6726,21.6357,21.6664,70800.0
2011-01-18 14:00:00,35.22,35.24,35.19,35.2,111800.0,21.6603,21.6726,21.6418,21.648,111800.0
2011-01-18 14:10:00,35.2,35.21,35.17,35.2,67500.0,21.648,21.6541,21.6295,21.648,67500.0
2011-01-18 14:20:00,35.19,35.2,35.15,35.16,83500.0,21.6418,21.648,21.6172,21.6234,83500.0
2011-01-18 14:30:00,35.16,35.18,35.15,35.15,102900.0,21.6234,21.6357,21.6172,21.6172,102900.0
2011-01-18 14:40:00,35.16,35.18,35.12,35.12,94600.0,21.6234,21.6357,21.5988,21.5988,94600.0
2011-01-18 14:50:00,35.13,35.19,35.12,35.18,82100.0,21.6049,21.6418,21.5988,21.6357,82100.0
2011-01-18 15:00:00,35.18,35.19,35.11,35.11,113600.0,21.6357,21.6418,21.5926,21.5926,113600.0
2011-01-18 15:10:00,35.11,35.13,35.06,35.07,153900.0,21.5926,21.6049,21.5619,21.568,153900.0
2011-01-18 15:20:00,35.06,35.12,35.05,35.1,112400.0,21.5619,21.5988,21.5557,21.5865,112400.0
2011-01-18 15:30:00,35.11,35.13,35.08,35.1,190900.0,21.5926,21.6049,21.5742,21.5865,190900.0
2011-01-18 15:40:00,35.1,35.17,35.1,35.15,189300.0,21.5865,21.6295,21.5865,21.6172,189300.0
2011-01-18 15:50:00,35.15,35.17,35.1,35.12,313000.0,21.6172,21.6295,21.5865,21.5988,313000.0
2011-01-19 09:30:00,35.15,35.15,35.01,35.04,202500.0,21.6172,21.6172,21.5311,21.5496,202500.0
2011-01-19 09:40:00,35.04,35.11,35.01,35.03,115700.0,21.5496,21.5926,21.5311,21.5434,115700.0
2011-01-19 09:50:00,35.03,35.07,34.89,34.9,266500.0,21.5434,21.568,21.4573,21.4635,266500.0
2011-01-19 10:00:00,34.9,34.98,34.83,34.87,222000.0,21.4635,21.5127,21.4204,21.445,222000.0
2011-01-19 10:10:00,34.88,34.88,34.78,34.83,124300.0,21.4512,21.4512,21.3897,21.4204,124300.0
2011-01-19 10:20:00,34.83,34.94,34.76,34.77,163500.0,21.4204,21.4881,21.3774,21.3835,163500.0
2011-01-19 10:30:00,34.78,34.79,34.67,34.68,174800.0,21.3897,21.3958,21.322,21.3282,174800.0
2011-01-19 10:40:00,34.69,34.81,34.65,34.81,127500.0,21.3343,21.4081,21.3097,21.4081,127500.0
2011-01-19 10:50:00,34.81,34.86,34.79,34.8,113800.0,21.4081,21.4389,21.3958,21.402,113800.0
2011-01-19 11:00:00,34.79,34.87,34.78,34.81,100200.0,21.3958,21.445,21.3897,21.4081,100200.0
2011-01-19 11:10:00,34.81,34.81,34.76,34.8,79800.0,21.4081,21.4081,21.3774,21.402,79800.0
2011-01-19 11:20:00,34.8,34.83,34.77,34.77,87700.0,21.402,21.4204,21.3835,21.3835,87700.0
2011-01-19 11:30:00,34.78,34.8,34.77,34.8,66000.0,21.3897,21.402,21.3835,21.402,66000.0
2011-01-19 11:40:00,34.8,34.82,34.77,34.79,81800.0,21.402,21.4143,21.3835,21.3958,81800.0
2011-01-19 11:50:00,34.79,34.83,34.79,34.83,113500.0,21.3958,21.4204,21.3958,21.4204,113500.0
2011-01-19 12:00:00,34.83,34.89,34.83,34.85,43600.0,21.4204,21.4573,21.4204,21.4327,43600.0
2011-01-19 12:10:00,34.85,34.88,34.81,34.84,54000.0,21.4327,21.4512,21.4081,21.4266,54000.0
2011-01-19 12:20:00,34.84,34.87,34.84,34.86,93200.0,21.4266,21.445,21.4266,21.4389,93200.0
2011-01-19 12:30:00,34.85,34.85,34.8,34.83,153800.0,21.4327,21.4327,21.402,21.4204,153800.0
2011-01-19 12:40:00,34.83,34.88,34.82,34.85,188100.0,21.4204,21.4512,21.4143,21.4327,188100.0
2011-01-19 12:50:00,34.85,34.9,34.84,34.88,89600.0,21.4327,21.4635,21.4266,21.4512,89600.0
2011-01-19 13:00:00,34.89,34.93,34.87,34.89,143300.0,21.4573,21.4819,21.445,21.4573,143300.0
2011-01-19 13:10:00,34.88,34.97,34.88,34.97,99900.0,21.4512,21.5065,21.4512,21.5065,99900.0
2011-01-19 13:20:00,34.96,35.0,34.94,34.96,83000.0,21.5004,21.525,21.4881,21.5004,83000.0
2011-01-19 13:30:00,34.97,35.03,34.96,35.01,122800.0,21.5065,21.5434,21.5004,21.5311,122800.0
2011-01-19 13:40:00,35.01,35.06,35.0,35.04,221900.0,21.5311,21.5619,21.525,21.5496,221900.0
2011-01-19 13:50:00,35.04,35.07,35.04,35.06,88300.0,21.5496,21.568,21.5496,21.5619,88300.0
2011-01-19 14:00:00,35.06,35.07,35.03,35.06,104200.0,21.5619,21.568,21.5434,21.5619,104200.0
2011-01-19 14:10:00,35.05,35.1,35.05,35.1,108100.0,21.5557,21.5865,21.5557,21.5865,108100.0
2011-01-19 14:20:00,35.09,35.12,35.09,35.1,129300.0,21.5803,21.5988,21.5803,21.5865,129300.0
2011-01-19 14:30:00,35.09,35.12,35.06,35.06,85700.0,21.5803,21.5988,21.5619,21.5619,85700.0
2011-01-19 14:40:00,35.06,35.08,35.0,35.05,159600.0,21.5619,21.5742,21.525,21.5557,159600.0
2011-01-19 14:50:00,35.06,35.06,34.98,35.05,163600.0,21.5619,21.5619,21.5127,21.5557,163600.0
2011-01-19 15:00:00,35.05,35.07,34.96,34.96,150000.0,21.5557,21.568,21.5004,21.5004,150000.0
2011-01-19 15:10:00,34.97,35.0,34.91,34.97,99600.0,21.5065,21.525,21.4696,21.5065,99600.0
2011-01-19 15:20:00,34.97,34.97,34.9,34.95,111900.0,21.5065,21.5065,21.4635,21.4942,111900.0
2011-01-19 15:30:00,34.94,34.94,34.86,34.91,145300.0,21.4881,21.4881,21.4389,21.4696,145300.0
2011-01-19 15:40:00,34.92,34.95,34.88,34.92,226300.0,21.4758,21.4942,21.4512,21.4758,226300.0
2011-01-19 15:50:00,34.92,34.94,34.88,34.88,273900.0,21.4758,21.4881,21.4512,21.4512,273900.0
2011-01-20 09:30:00,34.89,34.96,34.81,34.89,273200.0,21.4573,21.5004,21.4081,21.4573,273200.0
2011-01-20 09:40:00,34.89,35.03,34.89,34.99,322300.0,21.4573,21.5434,21.4573,21.5188,322300.0
2011-01-20 09:50:00,34.98,35.19,34.98,35.11,230700.0,21.5127,21.6418,21.5127,21.5926,230700.0
2011-01-20 10:00:00,35.11,35.25,35.1,35.22,208100.0,21.5926,21.6787,21.5865,21.6603,208100.0
2011-01-20 10:10:00,35.2,35.3,35.16,35.18,161900.0,21.648,21.7095,21.6234,21.6357,161900.0
2011-01-20 10:20:00,35.18,35.21,35.03,35.09,125200.0,21.6357,21.6541,21.5434,21.5803,125200.0
2011-01-20 10:30:00,35.1,35.1,35.03,35.05,85100.0,21.5865,21.5865,21.5434,21.5557,85100.0
2011-01-20 10:40:00,35.05,35.15,35.02,35.06,128600.0,21.5557,21.6172,21.5373,21.5619,128600.0
2011-01-20 10:50:00,35.07,35.08,34.85,34.87,158600.0,21.568,21.5742,21.4327,21.445,158600.0
2011-01-20 11:00:00,34.87,34.95,34.83,34.94,147300.0,21.445,21.4942,21.4204,21.4881,147300.0
2011-01-20 11:10:00,34.95,34.97,34.9,34.92,92100.0,21.4942,21.5065,21.4635,21.4758,92100.0
2011-01-20 11:20:00,34.92,34.98,34.91,34.94,111700.0,21.4758,21.5127,21.4696,21.4881,111700.0
2011-01-20 11:30:00,34.94,35.01,34.89,35.0,185200.0,21.4881,21.5311,21.4573,21.525,185200.0
2011-01-20 11:40:00,34.99,35.06,34.99,35.05,123200.0,21.5188,21.5619,21.5188,21.5557,123200.0
2011-01-20 11:50:00,35.05,35.1,35.03,35.07,72500.0,21.5557,21.5865,21.5434,21.568,72500.0
2011-01-20 12:00:00,35.07,35.08,35.04,35.08,80100.0,21.568,21.5742,21.5496,21.5742,80100.0
2011-01-20 12:10:00,35.08,35.09,35.01,35.05,194300.0,21.5742,21.5803,21.5311,21.5557,194300.0
2011-01-20 12:20:00,35.05,35.1,35.03,35.03,118000.0,21.5557,21.5865,21.5434,21.5434,118000.0
2011-01-20 12:30:00,35.04,35.06,35.02,35.06,91700.0,21.5496,21.5619,21.5373,21.5619,91700.0
2011-01-20 12:40:00,35.06,35.12,35.05,35.11,95000.0,21.5619,21.5988,21.5557,21.5926,95000.0
2011-01-20 12:50:00,35.11,35.16,35.06,35.15,68800.0,21.5926,21.6234,21.5619,21.6172,68800.0
2011-01-20 13:00:00,35.16,35.16,35.05,35.11,53700.0,21.6234,21.6234,21.5557,21.5926,53700.0
2011-01-20 13:10:00,35.12,35.15,35.06,35.13,63300.0,21.5988,21.6172,21.5619,21.6049,63300.0
2011-01-20 13:20:00,35.14,35.16,35.07,35.11,70600.0,21.6111,21.6234,21.568,21.5926,70600.0
2011-01-20 13:30:00,35.1,35.17,35.09,35.11,100200.0,21.5865,21.6295,21.5803,21.5926,100200.0
2011-01-20 13:40:00,35.11,35.12,35.08,35.1,174100.0,21.5926,21.5988,21.5742,21.5865,174100.0
2011-01-20 13:50:00,35.11,35.11,35.09,35.11,87800.0,21.5926,21.5926,21.5803,21.5926,87800.0
2011-01-20 14:00:00,35.11,35.15,35.1,35.13,65100.0,21.5926,21.6172,21.5865,21.6049,65100.0
2011-01-20 14:10:00,35.14,35.22,35.13,35.18,120700.0,21.6111,21.6603,21.6049,21.6357,120700.0
2011-01-20 14:20:00,35.18,35.21,35.14,35.21,61000.0,21.6357,21.6541,21.6111,21.6541,61000.0
2011-01-20 14:30:00,35.2,35.24,35.19,35.24,82000.0,21.648,21.6726,21.6418,21.6726,82000.0
2011-01-20 14:40:00,35.24,35.25,35.22,35.22,81300.0,21.6726,21.6787,21.6603,21.6603,81300.0
2011-01-20 14:50:00,35.22,35.26,35.19,35.25,156100.0,21.6603,21.6849,21.6418,21.6787,156100.0
2011-01-20 15:00:00,35.24,35.31,35.2,35.29,264800.0,21.6726,21.7156,21.648,21.7033,264800.0
2011-01-20 15:10:00,35.29,35.31,35.24,35.25,151700.0,21.7033,21.7156,21.6726,21.6787,151700.0
2011-01-20 15:20:00,35.24,35.29,35.23,35.24,174100.0,21.6726,21.7033,21.6664,21.6726,174100.0
2011-01-20 15:30:00,35.24,35.35,35.24,35.35,291700.0,21.6726,21.7402,21.6726,21.7402,291700.0
2011-01-20 15:40:00,35.35,35.39,35.31,35.34,440800.0,21.7402,21.7648,21.7156,21.7341,440800.0
2011-01-20 15:50:00,35.34,35.39,35.31,35.33,589600.0,21.7341,21.7648,21.7156,21.7279,589600.0
2011-01-21 09:30:00,35.47,35.6,35.45,35.6,440300.0,21.814,21.894,21.8017,21.894,440300.0
2011-01-21 09:40:00,35.6,35.69,35.57,35.6,173100.0,21.894,21.9493,21.8755,21.894,173100.0
2011-01-21 09:50:00,35.6,35.6,35.53,35.53,87300.0,21.894,21.894,21.8509,21.8509,87300.0
2011-01-21 10:00:00,35.54,35.55,35.43,35.43,141200.0,21.8571,21.8632,21.7894,21.7894,141200.0
2011-01-21 10:10:00,35.42,35.42,35.36,35.37,87000.0,21.7833,21.7833,21.7464,21.7525,87000.0
2011-01-21 10:20:00,35.37,35.37,35.29,35.29,113200.0,21.7525,21.7525,21.7033,21.7033,113200.0
2011-01-21 10:30:00,35.29,35.31,35.22,35.29,120200.0,21.7033,21.7156,21.6603,21.7033,120200.0
2011-01-21 10:40:00,35.3,35.41,35.27,35.28,164600.0,21.7095,21.7771,21.691,21.6972,164600.0
2011-01-21 10:50:00,35.27,35.31,35.23,35.24,147300.0,21.691,21.7156,21.6664,21.6726,147300.0
2011-01-21 11:00:00,35.23,35.24,35.14,35.14,181400.0,21.6664,21.6726,21.6111,21.6111,181400.0
2011-01-21 11:10:00,35.15,35.25,35.13,35.23,78500.0,21.6172,21.6787,21.6049,21.6664,78500.0
2011-01-21 11:20:00,35.22,35.26,35.21,35.25,46900.0,21.6603,21.6849,21.6541,21.6787,46900.0
2011-01-21 11:30:00,35.24,35.25,35.2,35.21,43600.0,21.6726,21.6787,21.648,21.6541,43600.0
2011-01-21 11:40:00,35.2,35.23,35.17,35.18,31600.0,21.648,21.6664,21.6295,21.6357,31600.0
2011-01-21 11:50:00,35.18,35.21,35.14,35.21,51300.0,21.6357,21.6541,21.6111,21.6541,51300.0
2011-01-21 12:00:00,35.22,35.22,35.17,35.2,26400.0,21.6603,21.6603,21.6295,21.648,26400.0
2011-01-21 12:10:00,35.19,35.23,35.17,35.18,89500.0,21.6418,21.6664,21.6295,21.6357,89500.0
2011-01-21 12:20:00,35.17,35.23,35.17,35.2,114900.0,21.6295,21.6664,21.6295,21.648,114900.0
2011-01-21 12:30:00,35.19,35.2,35.14,35.14,55500.0,21.6418,21.648,21.6111,21.6111,55500.0
2011-01-21 12:40:00,35.15,35.17,35.09,35.17,56700.0,21.6172,21.6295,21.5803,21.6295,56700.0
2011-01-21 12:50:00,35.17,35.23,35.14,35.23,112600.0,21.6295,21.6664,21.6111,21.6664,112600.0
2011-01-21 13:00:00,35.22,35.25,35.21,35.24,72600.0,21.6603,21.6787,21.6541,21.6726,72600.0
2011-01-21 13:10:00,35.25,35.35,35.25,35.34,80800.0,21.6787,21.7402,21.6787,21.7341,80800.0
2011-01-21 13:20:00,35.35,35.35,35.3,35.34,61700.0,21.7402,21.7402,21.7095,21.7341,61700.0
2011-01-21 13:30:00,35.34,35.4,35.33,35.4,70100.0,21.7341,21.771,21.7279,21.771,70100.0
2011-01-21 13:40:00,35.4,35.43,35.39,35.42,73900.0,21.771,21.7894,21.7648,21.7833,73900.0
2011-01-21 13:50:00,35.42,35.43,35.35,35.43,82100.0,21.7833,21.7894,21.7402,21.7894,82100.0
2011-01-21 14:00:00,35.42,35.47,35.42,35.44,144700.0,21.7833,21.814,21.7833,21.7956,144700.0
2011-01-21 14:10:00,35.44,35.46,35.38,35.39,183300.0,21.7956,21.8079,21.7587,21.7648,183300.0
2011-01-21 14:20:00,35.39,35.44,35.38,35.4,72300.0,21.7648,21.7956,21.7587,21.771,72300.0
2011-01-21 14:30:00,35.4,35.4,35.33,35.33,77800.0,21.771,21.771,21.7279,21.7279,77800.0
2011-01-21 14:40:00,35.33,35.37,35.3,35.3,69600.0,21.7279,21.7525,21.7095,21.7095,69600.0
2011-01-21 14:50:00,35.3,35.34,35.28,35.29,105600.0,21.7095,21.7341,21.6972,21.7033,105600.0
2011-01-21 15:00:00,35.28,35.33,35.26,35.27,140400.0,21.6972,21.7279,21.6849,21.691,140400.0
2011-01-21 15:10:00,35.26,35.26,35.21,35.23,118900.0,21.6849,21.6849,21.6541,21.6664,118900.0
2011-01-21 15:20:00,35.23,35.25,35.21,35.21,99700.0,21.6664,21.6787,21.6541,21.6541,99700.0
2011-01-21 15:30:00,35.21,35.23,35.15,35.17,137100.0,21.6541,21.6664,21.6172,21.6295,137100.0
2011-01-21 15:40:00,35.16,35.17,35.06,35.09,275700.0,21.6234,21.6295,21.5619,21.5803,275700.0
2011-01-21 15:50:00,35.08,35.14,35.05,35.13,529600.0,21.5742,21.6111,21.5557,21.6049,529600.0
2011-01-24 09:30:00,35.16,35.3,35.11,35.27,208800.0,21.6234,21.7095,21.5926,21.691,208800.0
2011-01-24 09:40:00,35.27,35.3,35.19,35.24,78000.0,21.691,21.7095,21.6418,21.6726,78000.0
2011-01-24 09:50:00,35.23,35.24,35.14,35.15,90400.0,21.6664,21.6726,21.6111,21.6172,90400.0
2011-01-24 10:00:00,35.15,35.24,35.13,35.13,112200.0,21.6172,21.6726,21.6049,21.6049,112200.0
2011-01-24 10:10:00,35.13,35.15,35.01,35.03,158800.0,21.6049,21.6172,21.5311,21.5434,158800.0
2011-01-24 10:20:00,35.03,35.14,34.95,34.99,221100.0,21.5434,21.6111,21.4942,21.5188,221100.0
2011-01-24 10:30:00,34.99,35.16,34.96,35.11,101700.0,21.5188,21.6234,21.5004,21.5926,101700.0
2011-01-24 10:40:00,35.11,35.14,35.08,35.12,57100.0,21.5926,21.6111,21.5742,21.5988,57100.0
2011-01-24 10:50:00,35.11,35.13,35.06,35.1,48200.0,21.5926,21.6049,21.5619,21.5865,48200.0
2011-01-24 11:00:00,35.1,35.23,35.09,35.19,239800.0,21.5865,21.6664,21.5803,21.6418,239800.0
2011-01-24 11:10:00,35.19,35.3,35.19,35.29,119900.0,21.6418,21.7095,21.6418,21.7033,119900.0
2011-01-24 11:20:00,35.3,35.3,35.22,35.23,95900.0,21.7095,21.7095,21.6603,21.6664,95900.0
2011-01-24 11:30:00,35.23,35.28,35.21,35.23,40000.0,21.6664,21.6972,21.6541,21.6664,40000.0
2011-01-24 11:40:00,35.24,35.3,35.22,35.28,85500.0,21.6726,21.7095,21.6603,21.6972,85500.0
2011-01-24 11:50:00,35.28,35.29,35.23,35.25,68500.0,21.6972,21.7033,21.6664,21.6787,68500.0
2011-01-24 12:00:00,35.25,35.29,35.22,35.24,63300.0,21.6787,21.7033,21.6603,21.6726,63300.0
2011-01-24 12:10:00,35.24,35.25,35.21,35.22,39500.0,21.6726,21.6787,21.6541,21.6603,39500.0
2011-01-24 12:20:00,35.22,35.27,35.2,35.21,69200.0,21.6603,21.691,21.648,21.6541,69200.0
2011-01-24 12:30:00,35.21,35.22,35.2,35.22,40400.0,21.6541,21.6603,21.648,21.6603,40400.0
2011-01-24 12:40:00,35.21,35.26,35.2,35.24,74400.0,21.6541,21.6849,21.648,21.6726,74400.0
2011-01-24 12:50:00,35.24,35.26,35.2,35.21,62500.0,21.6726,21.6849,21.648,21.6541,62500.0
2011-01-24 13:00:00,35.21,35.24,35.19,35.2,136400.0,21.6541,21.6726,21.6418,21.648,136400.0
2011-01-24 13:10:00,35.21,35.24,35.19,35.2,158600.0,21.6541,21.6726,21.6418,21.648,158600.0
2011-01-24 13:20:00,35.21,35.25,35.2,35.21,42000.0,21.6541,21.6787,21.648,21.6541,42000.0
2011-01-24 13:30:00,35.22,35.23,35.2,35.2,47600.0,21.6603,21.6664,21.648,21.648,47600.0
2011-01-24 13:40:00,35.2,35.22,35.18,35.21,77600.0,21.648,21.6603,21.6357,21.6541,77600.0
2011-01-24 13:50:00,35.21,35.22,35.17,35.17,49400.0,21.6541,21.6603,21.6295,21.6295,49400.0
2011-01-24 14:00:00,35.18,35.2,35.16,35.18,55300.0,21.6357,21.648,21.6234,21.6357,55300.0
2011-01-24 14:10:00,35.19,35.22,35.17,35.18,53800.0,21.6418,21.6603,21.6295,21.6357,53800.0
2011-01-24 14:20:00,35.18,35.21,35.17,35.18,99200.0,21.6357,21.6541,21.6295,21.6357,99200.0
2011-01-24 14:30:00,35.18,35.26,35.17,35.24,125300.0,21.6357,21.6849,21.6295,21.6726,125300.0
2011-01-24 14:40:00,35.24,35.26,35.19,35.21,89200.0,21.6726,21.6849,21.6418,21.6541,89200.0
2011-01-24 14:50:00,35.21,35.22,35.18,35.22,109500.0,21.6541,21.6603,21.6357,21.6603,109500.0
2011-01-24 15:00:00,35.21,35.22,35.19,35.19,98800.0,21.6541,21.6603,21.6418,21.6418,98800.0
2011-01-24 15:10:00,35.19,35.22,35.14,35.17,120200.0,21.6418,21.6603,21.6111,21.6295,120200.0
2011-01-24 15:20:00,35.18,35.19,35.11,35.13,91300.0,21.6357,21.6418,21.5926,21.6049,91300.0
2011-01-24 15:30:00,35.13,35.18,35.13,35.15,106800.0,21.6049,21.6357,21.6049,21.6172,106800.0
2011-01-24 15:40:00,35.15,35.22,35.14,35.19,184500.0,21.6172,21.6603,21.6111,21.6418,184500.0
2011-01-24 15:50:00,35.19,35.28,35.18,35.27,402700.0,21.6418,21.6972,21.6357,21.691,402700.0
2011-01-25 09:30:00,35.31,35.35,35.2,35.29,127700.0,21.7156,21.7402,21.648,21.7033,127700.0
2011-01-25 09:40:00,35.29,35.4,35.28,35.37,97700.0,21.7033,21.771,21.6972,21.7525,97700.0
2011-01-25 09:50:00,35.36,35.37,35.29,35.36,202100.0,21.7464,21.7525,21.7033,21.7464,202100.0
2011-01-25 10:00:00,35.35,35.4,35.26,35.29,180400.0,21.7402,21.771,21.6849,21.7033,180400.0
2011-01-25 10:10:00,35.3,35.34,35.28,35.33,123400.0,21.7095,21.7341,21.6972,21.7279,123400.0
2011-01-25 10:20:00,35.32,35.32,35.23,35.23,128100.0,21.7218,21.7218,21.6664,21.6664,128100.0
2011-01-25 10:30:00,35.23,35.28,35.22,35.22,111600.0,21.6664,21.6972,21.6603,21.6603,111600.0
2011-01-25 10:40:00,35.22,35.3,35.2,35.27,98100.0,21.6603,21.7095,21.648,21.691,98100.0
2011-01-25 10:50:00,35.27,35.33,35.25,35.29,97700.0,21.691,21.7279,21.6787,21.7033,97700.0
2011-01-25 11:00:00,35.28,35.33,35.23,35.24,45500.0,21.6972,21.7279,21.6664,21.6726,45500.0
2011-01-25 11:10:00,35.23,35.23,35.11,35.15,78000.0,21.6664,21.6664,21.5926,21.6172,78000.0
2011-01-25 11:20:00,35.15,35.16,35.06,35.09,119300.0,21.6172,21.6234,21.5619,21.5803,119300.0
2011-01-25 11:30:00,35.08,35.2,35.07,35.19,119700.0,21.5742,21.648,21.568,21.6418,119700.0
2011-01-25 11:40:00,35.18,35.19,35.15,35.15,41400.0,21.6357,21.6418,21.6172,21.6172,41400.0
2011-01-25 11:50:00,35.15,35.19,35.12,35.16,89500.0,21.6172,21.6418,21.5988,21.6234,89500.0
2011-01-25 12:00:00,35.17,35.19,35.14,35.15,29500.0,21.6295,21.6418,21.6111,21.6172,29500.0
2011-01-25 12:10:00,35.15,35.21,35.15,35.17,61700.0,21.6172,21.6541,21.6172,21.6295,61700.0
2011-01-25 12:20:00,35.17,35.2,35.14,35.16,103100.0,21.6295,21.648,21.6111,21.6234,103100.0
2011-01-25 12:30:00,35.17,35.19,35.15,35.19,59100.0,21.6295,21.6418,21.6172,21.6418,59100.0
2011-01-25 12:40:00,35.19,35.28,35.18,35.27,62000.0,21.6418,21.6972,21.6357,21.691,62000.0
2011-01-25 12:50:00,35.27,35.28,35.19,35.21,50500.0,21.691,21.6972,21.6418,21.6541,50500.0
2011-01-25 13:00:00,35.22,35.25,35.2,35.21,28400.0,21.6603,21.6787,21.648,21.6541,28400.0
2011-01-25 13:10:00,35.21,35.26,35.2,35.24,29500.0,21.6541,21.6849,21.648,21.6726,29500.0
2011-01-25 13:20:00,35.25,35.25,35.2,35.24,20700.0,21.6787,21.6787,21.648,21.6726,20700.0
2011-01-25 13:30:00,35.24,35.24,35.17,35.22,41200.0,21.6726,21.6726,21.6295,21.6603,41200.0
2011-01-25 13:40:00,35.22,35.25,35.19,35.2,46300.0,21.6603,21.6787,21.6418,21.648,46300.0
2011-01-25 13:50:00,35.2,35.22,35.16,35.17,50100.0,21.648,21.6603,21.6234,21.6295,50100.0
2011-01-25 14:00:00,35.17,35.17,35.12,35.15,82400.0,21.6295,21.6295,21.5988,21.6172,82400.0
2011-01-25 14:10:00,35.15,35.15,35.1,35.11,79500.0,21.6172,21.6172,21.5865,21.5926,79500.0
2011-01-25 14:20:00,35.11,35.11,35.06,35.09,66300.0,21.5926,21.5926,21.5619,21.5803,66300.0
2011-01-25 14:30:00,35.09,35.13,35.06,35.13,75700.0,21.5803,21.6049,21.5619,21.6049,75700.0
2011-01-25 14:40:00,35.13,35.14,35.06,35.06,105000.0,21.6049,21.6111,21.5619,21.5619,105000.0
2011-01-25 14:50:00,35.06,35.09,35.02,35.02,129500.0,21.5619,21.5803,21.5373,21.5373,129500.0
2011-01-25 15:00:00,35.02,35.11,35.01,35.08,72300.0,21.5373,21.5926,21.5311,21.5742,72300.0
2011-01-25 15:10:00,35.08,35.19,35.07,35.12,165800.0,21.5742,21.6418,21.568,21.5988,165800.0
2011-01-25 15:20:00,35.12,35.18,35.1,35.14,106700.0,21.5988,21.6357,21.5865,21.6111,106700.0
2011-01-25 15:30:00,35.14,35.16,35.08,35.08,172100.0,21.6111,21.6234,21.5742,21.5742,172100.0
2011-01-25 15:40:00,35.08,35.17,35.07,35.13,241200.0,21.5742,21.6295,21.568,21.6049,241200.0
2011-01-25 15:50:00,35.12,35.17,35.09,35.13,282800.0,21.5988,21.6295,21.5803,21.6049,282800.0
2011-01-26 09:30:00,35.13,35.22,34.9,34.92,197200.0,21.6049,21.6603,21.4635,21.4758,197200.0
2011-01-26 09:40:00,34.93,35.04,34.9,35.04,120000.0,21.4819,21.5496,21.4635,21.5496,120000.0
2011-01-26 09:50:00,35.04,35.12,35.03,35.12,103500.0,21.5496,21.5988,21.5434,21.5988,103500.0
2011-01-26 10:00:00,35.12,35.18,35.04,35.15,154200.0,21.5988,21.6357,21.5496,21.6172,154200.0
2011-01-26 10:10:00,35.15,35.21,35.1,35.13,258200.0,21.6172,21.6541,21.5865,21.6049,258200.0
2011-01-26 10:20:00,35.13,35.2,35.1,35.2,150900.0,21.6049,21.648,21.5865,21.648,150900.0
2011-01-26 10:30:00,35.2,35.2,35.1,35.17,113800.0,21.648,21.648,21.5865,21.6295,113800.0
2011-01-26 10:40:00,35.18,35.27,35.16,35.27,166400.0,21.6357,21.691,21.6234,21.691,166400.0
2011-01-26 10:50:00,35.26,35.3,35.17,35.19,158100.0,21.6849,21.7095,21.6295,21.6418,158100.0
2011-01-26 11:00:00,35.18,35.21,35.11,35.2,96700.0,21.6357,21.6541,21.5926,21.648,96700.0
2011-01-26 11:10:00,35.2,35.24,35.17,35.21,117700.0,21.648,21.6726,21.6295,21.6541,117700.0
2011-01-26 11:20:00,35.21,35.24,35.06,35.06,111200.0,21.6541,21.6726,21.5619,21.5619,111200.0
2011-01-26 11:30:00,35.06,35.13,35.04,35.05,77000.0,21.5619,21.6049,21.5496,21.5557,77000.0
2011-01-26 11:40:00,35.05,35.12,35.05,35.1,50600.0,21.5557,21.5988,21.5557,21.5865,50600.0
2011-01-26 11:50:00,35.1,35.11,35.08,35.08,42100.0,21.5865,21.5926,21.5742,21.5742,42100.0
2011-01-26 12:00:00,35.08,35.18,35.08,35.17,98700.0,21.5742,21.6357,21.5742,21.6295,98700.0
2011-01-26 12:10:00,35.17,35.18,35.1,35.1,27400.0,21.6295,21.6357,21.5865,21.5865,27400.0
2011-01-26 12:20:00,35.11,35.17,35.11,35.16,48500.0,21.5926,21.6295,21.5926,21.6234,48500.0
2011-01-26 12:30:00,35.17,35.17,35.13,35.13,43700.0,21.6295,21.6295,21.6049,21.6049,43700.0
2011-01-26 12:40:00,35.14,35.19,35.13,35.14,75100.0,21.6111,21.6418,21.6049,21.6111,75100.0
2011-01-26 12:50:00,35.15,35.2,35.12,35.18,48200.0,21.6172,21.648,21.5988,21.6357,48200.0
2011-01-26 13:00:00,35.17,35.17,35.13,35.16,47200.0,21.6295,21.6295,21.6049,21.6234,47200.0
2011-01-26 13:10:00,35.15,35.19,35.13,35.14,51600.0,21.6172,21.6418,21.6049,21.6111,51600.0
2011-01-26 13:20:00,35.15,35.18,35.14,35.16,63700.0,21.6172,21.6357,21.6111,21.6234,63700.0
2011-01-26 13:30:00,35.17,35.17,35.1,35.15,60900.0,21.6295,21.6295,21.5865,21.6172,60900.0
2011-01-26 13:40:00,35.15,35.19,35.14,35.15,81500.0,21.6172,21.6418,21.6111,21.6172,81500.0
2011-01-26 13:50:00,35.15,35.17,35.11,35.14,97200.0,21.6172,21.6295,21.5926,21.6111,97200.0
2011-01-26 14:00:00,35.13,35.15,35.1,35.12,108100.0,21.6049,21.6172,21.5865,21.5988,108100.0
2011-01-26 14:10:00,35.13,35.2,35.08,35.18,160400.0,21.6049,21.648,21.5742,21.6357,160400.0
2011-01-26 14:20:00,35.18,35.18,35.01,35.05,141300.0,21.6357,21.6357,21.5311,21.5557,141300.0
2011-01-26 14:30:00,35.06,35.08,35.0,35.06,163200.0,21.5619,21.5742,21.525,21.5619,163200.0
2011-01-26 14:40:00,35.06,35.15,35.03,35.07,107600.0,21.5619,21.6172,21.5434,21.568,107600.0
2011-01-26 14:50:00,35.06,35.12,35.02,35.1,121400.0,21.5619,21.5988,21.5373,21.5865,121400.0
2011-01-26 15:00:00,35.08,35.11,35.05,35.08,83700.0,21.5742,21.5926,21.5557,21.5742,83700.0
2011-01-26 15:10:00,35.07,35.15,35.03,35.04,135600.0,21.568,21.6172,21.5434,21.5496,135600.0
2011-01-26 15:20:00,35.05,35.08,35.03,35.06,116000.0,21.5557,21.5742,21.5434,21.5619,116000.0
2011-01-26 15:30:00,35.07,35.09,35.02,35.03,154500.0,21.568,21.5803,21.5373,21.5434,154500.0
2011-01-26 15:40:00,35.03,35.08,35.02,35.06,148400.0,21.5434,21.5742,21.5373,21.5619,148400.0
2011-01-26 15:50:00,35.06,35.06,35.0,35.01,219200.0,21.5619,21.5619,21.525,21.5311,219200.0
2011-01-27 09:30:00,35.09,35.12,35.01,35.01,156000.0,21.5803,21.5988,21.5311,21.5311,156000.0
2011-01-27 09:40:00,35.02,35.11,35.01,35.08,95300.0,21.5373,21.5926,21.5311,21.5742,95300.0
2011-01-27 09:50:00,35.08,35.1,35.02,35.04,83400.0,21.5742,21.5865,21.5373,21.5496,83400.0
2011-01-27 10:00:00,35.04,35.09,34.97,35.07,130700.0,21.5496,21.5803,21.5065,21.568,130700.0
2011-01-27 10:10:00,35.08,35.1,35.06,35.1,85200.0,21.5742,21.5865,21.5619,21.5865,85200.0
2011-01-27 10:20:00,35.1,35.11,35.03,35.09,106000.0,21.5865,21.5926,21.5434,21.5803,106000.0
2011-01-27 10:30:00,35.1,35.19,35.1,35.14,111500.0,21.5865,21.6418,21.5865,21.6111,111500.0
2011-01-27 10:40:00,35.14,35.14,35.05,35.1,96600.0,21.6111,21.6111,21.5557,21.5865,96600.0
2011-01-27 10:50:00,35.1,35.15,35.06,35.07,111700.0,21.5865,21.6172,21.5619,21.568,111700.0
2011-01-27 11:00:00,35.07,35.12,34.96,34.97,102800.0,21.568,21.5988,21.5004,21.5065,102800.0
2011-01-27 11:10:00,34.98,34.99,34.95,34.97,96100.0,21.5127,21.5188,21.4942,21.5065,96100.0
2011-01-27 11:20:00,34.97,35.04,34.97,34.99,89000.0,21.5065,21.5496,21.5065,21.5188,89000.0
2011-01-27 11:30:00,34.99,35.01,34.94,34.96,138600.0,21.5188,21.5311,21.4881,21.5004,138600.0
2011-01-27 11:40:00,34.95,34.97,34.93,34.93,67900.0,21.4942,21.5065,21.4819,21.4819,67900.0
2011-01-27 11:50:00,34.93,34.99,34.93,34.95,58000.0,21.4819,21.5188,21.4819,21.4942,58000.0
2011-01-27 12:00:00,34.96,34.96,34.93,34.94,90000.0,21.5004,21.5004,21.4819,21.4881,90000.0
2011-01-27 12:10:00,34.94,34.99,34.93,34.97,98400.0,21.4881,21.5188,21.4819,21.5065,98400.0
2011-01-27 12:20:00,34.98,35.0,34.96,34.98,70000.0,21.5127,21.525,21.5004,21.5127,70000.0
2011-01-27 12:30:00,34.99,34.99,34.92,34.92,132800.0,21.5188,21.5188,21.4758,21.4758,132800.0
2011-01-27 12:40:00,34.92,34.97,34.92,34.95,68100.0,21.4758,21.5065,21.4758,21.4942,68100.0
2011-01-27 12:50:00,34.94,34.97,34.94,34.95,42700.0,21.4881,21.5065,21.4881,21.4942,42700.0
2011-01-27 13:00:00,34.96,34.99,34.96,34.97,36000.0,21.5004,21.5188,21.5004,21.5065,36000.0
2011-01-27 13:10:00,34.98,35.0,34.97,34.99,55200.0,21.5127,21.525,21.5065,21.5188,55200.0
2011-01-27 13:20:00,34.99,34.99,34.97,34.99,26800.0,21.5188,21.5188,21.5065,21.5188,26800.0
2011-01-27 13:30:00,34.99,34.99,34.93,34.93,96400.0,21.5188,21.5188,21.4819,21.4819,96400.0
2011-01-27 13:40:00,34.93,34.95,34.9,34.92,102500.0,21.4819,21.4942,21.4635,21.4758,102500.0
2011-01-27 13:50:00,34.93,34.96,34.9,34.94,77100.0,21.4819,21.5004,21.4635,21.4881,77100.0
2011-01-27 14:00:00,34.94,34.95,34.91,34.92,55300.0,21.4881,21.4942,21.4696,21.4758,55300.0
2011-01-27 14:10:00,34.92,34.93,34.9,34.91,88700.0,21.4758,21.4819,21.4635,21.4696,88700.0
2011-01-27 14:20:00,34.92,34.96,34.9,34.92,52600.0,21.4758,21.5004,21.4635,21.4758,52600.0
2011-01-27 14:30:00,34.92,34.96,34.92,34.95,47700.0,21.4758,21.5004,21.4758,21.4942,47700.0
2011-01-27 14:40:00,34.94,34.99,34.92,34.94,80800.0,21.4881,21.5188,21.4758,21.4881,80800.0
2011-01-27 14:50:00,34.94,34.96,34.92,34.93,91500.0,21.4881,21.5004,21.4758,21.4819,91500.0
2011-01-27 15:00:00,34.94,34.94,34.9,34.9,94200.0,21.4881,21.4881,21.4635,21.4635,94200.0
2011-01-27 15:10:00,34.9,34.94,34.89,34.9,145100.0,21.4635,21.4881,21.4573,21.4635,145100.0
2011-01-27 15:20:00,34.9,34.93,34.88,34.88,114500.0,21.4635,21.4819,21.4512,21.4512,114500.0
2011-01-27 15:30:00,34.88,34.89,34.85,34.86,273400.0,21.4512,21.4573,21.4327,21.4389,273400.0
2011-01-27 15:40:00,34.86,34.88,34.8,34.81,525700.0,21.4389,21.4512,21.402,21.4081,525700.0
2011-01-27 15:50:00,34.81,34.85,34.79,34.8,526200.0,21.4081,21.4327,21.3958,21.402,526200.0
2011-01-28 09:30:00,34.83,34.88,34.53,34.82,201100.0,21.4204,21.4512,21.2359,21.4143,201100.0
2011-01-28 09:40:00,34.82,34.88,34.71,34.83,144100.0,21.4143,21.4512,21.3466,21.4204,144100.0
2011-01-28 09:50:00,34.83,34.84,34.69,34.69,76700.0,21.4204,21.4266,21.3343,21.3343,76700.0
2011-01-28 10:00:00,34.69,34.75,34.51,34.51,163400.0,21.3343,21.3712,21.2236,21.2236,163400.0
2011-01-28 10:10:00,34.52,34.55,34.5,34.52,141700.0,21.2298,21.2482,21.2175,21.2298,141700.0
2011-01-28 10:20:00,34.52,34.52,34.41,34.44,251200.0,21.2298,21.2298,21.1621,21.1806,251200.0
2011-01-28 10:30:00,34.43,34.47,34.36,34.36,205300.0,21.1744,21.199,21.1314,21.1314,205300.0
2011-01-28 10:40:00,34.37,34.37,34.25,34.29,301200.0,21.1375,21.1375,21.0637,21.0883,301200.0
2011-01-28 10:50:00,34.29,34.34,34.24,34.31,151400.0,21.0883,21.1191,21.0576,21.1006,151400.0
2011-01-28 11:00:00,34.3,34.4,34.3,34.37,189000.0,21.0945,21.156,21.0945,21.1375,189000.0
2011-01-28 11:10:00,34.37,34.45,34.34,34.45,179500.0,21.1375,21.1867,21.1191,21.1867,179500.0
2011-01-28 11:20:00,34.46,34.57,34.44,34.46,187000.0,21.1929,21.2605,21.1806,21.1929,187000.0
2011-01-28 11:30:00,34.47,34.53,34.43,34.49,156200.0,21.199,21.2359,21.1744,21.2113,156200.0
2011-01-28 11:40:00,34.5,34.52,34.4,34.5,156900.0,21.2175,21.2298,21.156,21.2175,156900.0
2011-01-28 11:50:00,34.49,34.52,34.41,34.48,214900.0,21.2113,21.2298,21.1621,21.2052,214900.0
2011-01-28 12:00:00,34.48,34.48,34.27,34.33,132500.0,21.2052,21.2052,21.076,21.1129,132500.0
2011-01-28 12:10:00,34.33,34.37,34.29,34.33,43800.0,21.1129,21.1375,21.0883,21.1129,43800.0
2011-01-28 12:20:00,34.33,34.39,34.3,34.3,48000.0,21.1129,21.1498,21.0945,21.0945,48000.0
2011-01-28 12:30:00,34.29,34.37,34.29,34.32,52200.0,21.0883,21.1375,21.0883,21.1068,52200.0
2011-01-28 12:40:00,34.33,34.35,34.28,34.31,91200.0,21.1129,21.1252,21.0822,21.1006,91200.0
2011-01-28 12:50:00,34.31,34.32,34.27,34.29,71900.0,21.1006,21.1068,21.076,21.0883,71900.0
2011-01-28 13:00:00,34.29,34.3,34.23,34.25,103100.0,21.0883,21.0945,21.0514,21.0637,103100.0
2011-01-28 13:10:00,34.24,34.28,34.21,34.23,107800.0,21.0576,21.0822,21.0391,21.0514,107800.0
2011-01-28 13:20:00,34.24,34.25,34.18,34.19,123600.0,21.0576,21.0637,21.0207,21.0268,123600.0
2011-01-28 13:30:00,34.19,34.24,34.15,34.19,85800.0,21.0268,21.0576,21.0022,21.0268,85800.0
2011-01-28 13:40:00,34.2,34.24,34.17,34.2,99200.0,21.033,21.0576,21.0145,21.033,99200.0
2011-01-28 13:50:00,34.2,34.34,34.2,34.34,76900.0,21.033,21.1191,21.033,21.1191,76900.0
2011-01-28 14:00:00,34.33,34.35,34.29,34.31,104900.0,21.1129,21.1252,21.0883,21.1006,104900.0
2011-01-28 14:10:00,34.31,34.33,34.29,34.3,112400.0,21.1006,21.1129,21.0883,21.0945,112400.0
2011-01-28 14:20:00,34.31,34.32,34.23,34.27,103100.0,21.1006,21.1068,21.0514,21.076,103100.0
2011-01-28 14:30:00,34.27,34.29,34.25,34.27,104300.0,21.076,21.0883,21.0637,21.076,104300.0
2011-01-28 14:40:00,34.27,34.3,34.26,34.29,217000.0,21.076,21.0945,21.0699,21.0883,217000.0
2011-01-28 14:50:00,34.3,34.31,34.22,34.26,92200.0,21.0945,21.1006,21.0453,21.0699,92200.0
2011-01-28 15:00:00,34.27,34.31,34.22,34.31,180200.0,21.076,21.1006,21.0453,21.1006,180200.0
2011-01-28 15:10:00,34.31,34.31,34.2,34.22,119600.0,21.1006,21.1006,21.033,21.0453,119600.0
2011-01-28 15:20:00,34.21,34.23,34.11,34.11,208400.0,21.0391,21.0514,20.9776,20.9776,208400.0
2011-01-28 15:30:00,34.12,34.13,34.07,34.08,226900.0,20.9838,20.9899,20.953,20.9592,226900.0
2011-01-28 15:40:00,34.09,34.09,34.0,34.0,598400.0,20.9653,20.9653,20.91,20.91,598400.0
2011-01-28 15:50:00,34.0,34.12,34.0,34.12,931600.0,20.91,20.9838,20.91,20.9838,931600.0
2011-01-31 09:30:00,34.01,34.24,34.01,34.05,106500.0,20.9161,21.0576,20.9161,20.9407,106500.0
2011-01-31 09:40:00,34.04,34.08,33.92,33.93,106700.0,20.9346,20.9592,20.8608,20.8669,106700.0
2011-01-31 09:50:00,33.92,33.99,33.73,33.75,158400.0,20.8608,20.9038,20.7439,20.7562,158400.0
2011-01-31 10:00:00,33.74,33.8,33.69,33.74,159000.0,20.7501,20.787,20.7193,20.7501,159000.0
2011-01-31 10:10:00,33.75,33.75,33.64,33.69,174400.0,20.7562,20.7562,20.6886,20.7193,174400.0
2011-01-31 10:20:00,33.69,33.77,33.69,33.73,156700.0,20.7193,20.7685,20.7193,20.7439,156700.0
2011-01-31 10:30:00,33.74,33.86,33.73,33.86,73900.0,20.7501,20.8239,20.7439,20.8239,73900.0
2011-01-31 10:40:00,33.86,33.88,33.8,33.85,133900.0,20.8239,20.8362,20.787,20.8177,133900.0
2011-01-31 10:50:00,33.84,33.95,33.83,33.92,67100.0,20.8116,20.8792,20.8054,20.8608,67100.0
2011-01-31 11:00:00,33.93,33.96,33.9,33.91,72300.0,20.8669,20.8854,20.8485,20.8546,72300.0
2011-01-31 11:10:00,33.92,33.92,33.84,33.85,81700.0,20.8608,20.8608,20.8116,20.8177,81700.0
2011-01-31 11:20:00,33.86,33.86,33.82,33.83,50500.0,20.8239,20.8239,20.7993,20.8054,50500.0
2011-01-31 11:30:00,33.83,33.87,33.82,33.86,40100.0,20.8054,20.83,20.7993,20.8239,40100.0
2011-01-31 11:40:00,33.85,33.89,33.84,33.87,59800.0,20.8177,20.8423,20.8116,20.83,59800.0
2011-01-31 11:50:00,33.87,33.92,33.87,33.89,64900.0,20.83,20.8608,20.83,20.8423,64900.0
2011-01-31 12:00:00,33.9,33.91,33.86,33.86,97500.0,20.8485,20.8546,20.8239,20.8239,97500.0
2011-01-31 12:10:00,33.86,33.94,33.86,33.91,76300.0,20.8239,20.8731,20.8239,20.8546,76300.0
2011-01-31 12:20:00,33.92,33.98,33.9,33.93,117100.0,20.8608,20.8977,20.8485,20.8669,117100.0
2011-01-31 12:30:00,33.94,33.95,33.85,33.86,89000.0,20.8731,20.8792,20.8177,20.8239,89000.0
2011-01-31 12:40:00,33.85,33.86,33.8,33.81,122900.0,20.8177,20.8239,20.787,20.7931,122900.0
2011-01-31 12:50:00,33.8,33.82,33.79,33.8,81700.0,20.787,20.7993,20.7808,20.787,81700.0
2011-01-31 13:00:00,33.81,33.82,33.77,33.81,135900.0,20.7931,20.7993,20.7685,20.7931,135900.0
2011-01-31 13:10:00,33.81,33.88,33.8,33.87,34900.0,20.7931,20.8362,20.787,20.83,34900.0
2011-01-31 13:20:00,33.86,33.9,33.84,33.85,89600.0,20.8239,20.8485,20.8116,20.8177,89600.0
2011-01-31 13:30:00,33.84,33.84,33.77,33.8,133600.0,20.8116,20.8116,20.7685,20.787,133600.0
2011-01-31 13:40:00,33.79,33.83,33.76,33.8,129700.0,20.7808,20.8054,20.7624,20.787,129700.0
2011-01-31 13:50:00,33.8,33.81,33.78,33.8,125200.0,20.787,20.7931,20.7747,20.787,125200.0
2011-01-31 14:00:00,33.79,33.8,33.71,33.71,247300.0,20.7808,20.787,20.7316,20.7316,247300.0
2011-01-31 14:10:00,33.71,33.75,33.7,33.74,239300.0,20.7316,20.7562,20.7255,20.7501,239300.0
2011-01-31 14:20:00,33.74,33.75,33.67,33.68,170100.0,20.7501,20.7562,20.707,20.7132,170100.0
2011-01-31 14:30:00,33.67,33.67,33.6,33.62,257100.0,20.707,20.707,20.664,20.6763,257100.0
2011-01-31 14:40:00,33.62,33.63,33.61,33.63,142900.0,20.6763,20.6824,20.6701,20.6824,142900.0
2011-01-31 14:50:00,33.62,33.73,33.6,33.73,225700.0,20.6763,20.7439,20.664,20.7439,225700.0
2011-01-31 15:00:00,33.72,33.87,33.71,33.87,384100.0,20.7378,20.83,20.7316,20.83,384100.0
2011-01-31 15:10:00,33.86,33.93,33.85,33.88,207500.0,20.8239,20.8669,20.8177,20.8362,207500.0
2011-01-31 15:20:00,33.88,33.9,33.83,33.86,156800.0,20.8362,20.8485,20.8054,20.8239,156800.0
2011-01-31 15:30:00,33.86,33.94,33.83,33.94,158700.0,20.8239,20.8731,20.8054,20.8731,158700.0
2011-01-31 15:40:00,33.94,33.99,33.92,33.98,255300.0,20.8731,20.9038,20.8608,20.8977,255300.0
2011-01-31 15:50:00,33.98,34.04,33.96,34.03,423800.0,20.8977,20.9346,20.8854,20.9284,423800.0
2011-02-01 09:30:00,34.14,34.26,34.12,34.24,133800.0,20.9961,21.0699,20.9838,21.0576,133800.0
2011-02-01 09:40:00,34.24,34.25,34.16,34.2,97900.0,21.0576,21.0637,21.0084,21.033,97900.0
2011-02-01 09:50:00,34.2,34.47,34.2,34.44,672200.0,21.033,21.199,21.033,21.1806,672200.0
2011-02-01 10:00:00,34.45,34.79,34.44,34.72,672400.0,21.1867,21.3958,21.1806,21.3528,672400.0
2011-02-01 10:10:00,34.72,34.93,34.57,34.87,408300.0,21.3528,21.4819,21.2605,21.445,408300.0
2011-02-01 10:20:00,34.87,34.87,34.64,34.64,207000.0,21.445,21.445,21.3036,21.3036,207000.0
2011-02-01 10:30:00,34.64,34.66,34.6,34.6,116300.0,21.3036,21.3159,21.279,21.279,116300.0
2011-02-01 10:40:00,34.6,34.67,34.57,34.66,77400.0,21.279,21.322,21.2605,21.3159,77400.0
2011-02-01 10:50:00,34.65,34.79,34.65,34.7,84800.0,21.3097,21.3958,21.3097,21.3405,84800.0
2011-02-01 11:00:00,34.7,34.7,34.58,34.6,69700.0,21.3405,21.3405,21.2667,21.279,69700.0
2011-02-01 11:10:00,34.59,34.6,34.53,34.54,77900.0,21.2728,21.279,21.2359,21.2421,77900.0
2011-02-01 11:20:00,34.55,34.61,34.54,34.57,90700.0,21.2482,21.2851,21.2421,21.2605,90700.0
2011-02-01 11:30:00,34.57,34.62,34.54,34.54,56500.0,21.2605,21.2913,21.2421,21.2421,56500.0
2011-02-01 11:40:00,34.53,34.6,34.53,34.55,64800.0,21.2359,21.279,21.2359,21.2482,64800.0
2011-02-01 11:50:00,34.55,34.7,34.55,34.67,174800.0,21.2482,21.3405,21.2482,21.322,174800.0
2011-02-01 12:00:00,34.67,34.68,34.55,34.58,97700.0,21.322,21.3282,21.2482,21.2667,97700.0
2011-02-01 12:10:00,34.58,34.66,34.58,34.65,128000.0,21.2667,21.3159,21.2667,21.3097,128000.0
2011-02-01 12:20:00,34.65,34.67,34.6,34.61,260300.0,21.3097,21.322,21.279,21.2851,260300.0
2011-02-01 12:30:00,34.61,34.68,34.61,34.67,264200.0,21.2851,21.3282,21.2851,21.322,264200.0
2011-02-01 12:40:00,34.67,34.89,34.64,34.83,440500.0,21.322,21.4573,21.3036,21.4204,440500.0
2011-02-01 12:50:00,34.83,34.83,34.74,34.78,306600.0,21.4204,21.4204,21.3651,21.3897,306600.0
2011-02-01 13:00:00,34.78,34.8,34.72,34.75,150700.0,21.3897,21.402,21.3528,21.3712,150700.0
2011-02-01 13:10:00,34.75,34.76,34.64,34.65,140300.0,21.3712,21.3774,21.3036,21.3097,140300.0
2011-02-01 13:20:00,34.64,34.65,34.57,34.59,102300.0,21.3036,21.3097,21.2605,21.2728,102300.0
2011-02-01 13:30:00,34.59,34.64,34.55,34.56,72900.0,21.2728,21.3036,21.2482,21.2544,72900.0
2011-02-01 13:40:00,34.57,34.69,34.55,34.68,93000.0,21.2605,21.3343,21.2482,21.3282,93000.0
2011-02-01 13:50:00,34.69,34.69,34.62,34.63,66300.0,21.3343,21.3343,21.2913,21.2974,66300.0
2011-02-01 14:00:00,34.64,34.68,34.62,34.63,62100.0,21.3036,21.3282,21.2913,21.2974,62100.0
2011-02-01 14:10:00,34.62,34.62,34.56,34.57,54500.0,21.2913,21.2913,21.2544,21.2605,54500.0
2011-02-01 14:20:00,34.57,34.6,34.45,34.48,175700.0,21.2605,21.279,21.1867,21.2052,175700.0
2011-02-01 14:30:00,34.48,34.52,34.43,34.47,132100.0,21.2052,21.2298,21.1744,21.199,132100.0
2011-02-01 14:40:00,34.48,34.54,34.45,34.45,67700.0,21.2052,21.2421,21.1867,21.1867,67700.0
2011-02-01 14:50:00,34.45,34.47,34.4,34.46,155300.0,21.1867,21.199,21.156,21.1929,155300.0
2011-02-01 15:00:00,34.46,34.48,34.38,34.39,177600.0,21.1929,21.2052,21.1437,21.1498,177600.0
2011-02-01 15:10:00,34.4,34.46,34.37,34.43,182200.0,21.156,21.1929,21.1375,21.1744,182200.0
2011-02-01 15:20:00,34.43,34.47,34.4,34.43,145100.0,21.1744,21.199,21.156,21.1744,145100.0
2011-02-01 15:30:00,34.43,34.43,34.36,34.41,213300.0,21.1744,21.1744,21.1314,21.1621,213300.0
2011-02-01 15:40:00,34.41,34.41,34.35,34.38,248600.0,21.1621,21.1621,21.1252,21.1437,248600.0
2011-02-01 15:50:00,34.38,34.41,34.33,34.39,413700.0,21.1437,21.1621,21.1129,21.1498,413700.0
2011-02-02 09:30:00,34.47,34.6,34.33,34.52,193900.0,21.199,21.279,21.1129,21.2298,193900.0
2011-02-02 09:40:00,34.49,34.85,34.49,34.83,311400.0,21.2113,21.4327,21.2113,21.4204,311400.0
2011-02-02 09:50:00,34.84,34.99,34.8,34.98,212100.0,21.4266,21.5188,21.402,21.5127,212100.0
2011-02-02 10:00:00,34.98,34.99,34.67,34.71,129000.0,21.5127,21.5188,21.322,21.3466,129000.0
2011-02-02 10:10:00,34.71,34.9,34.7,34.84,206100.0,21.3466,21.4635,21.3405,21.4266,206100.0
2011-02-02 10:20:00,34.85,34.94,34.84,34.92,100500.0,21.4327,21.4881,21.4266,21.4758,100500.0
2011-02-02 10:30:00,34.91,35.0,34.91,34.95,172500.0,21.4696,21.525,21.4696,21.4942,172500.0
2011-02-02 10:40:00,34.94,34.95,34.87,34.94,122300.0,21.4881,21.4942,21.445,21.4881,122300.0
2011-02-02 10:50:00,34.94,35.01,34.85,34.86,181300.0,21.4881,21.5311,21.4327,21.4389,181300.0
2011-02-02 11:00:00,34.85,34.86,34.78,34.79,108100.0,21.4327,21.4389,21.3897,21.3958,108100.0
2011-02-02 11:10:00,34.8,34.8,34.7,34.77,174200.0,21.402,21.402,21.3405,21.3835,174200.0
2011-02-02 11:20:00,34.77,34.86,34.76,34.79,128100.0,21.3835,21.4389,21.3774,21.3958,128100.0
2011-02-02 11:30:00,34.79,34.9,34.78,34.84,106900.0,21.3958,21.4635,21.3897,21.4266,106900.0
2011-02-02 11:40:00,34.84,34.9,34.82,34.86,92300.0,21.4266,21.4635,21.4143,21.4389,92300.0
2011-02-02 11:50:00,34.85,34.89,34.83,34.89,96800.0,21.4327,21.4573,21.4204,21.4573,96800.0
2011-02-02 12:00:00,34.89,34.89,34.82,34.84,116500.0,21.4573,21.4573,21.4143,21.4266,116500.0
2011-02-02 12:10:00,34.84,34.87,34.84,34.86,156500.0,21.4266,21.445,21.4266,21.4389,156500.0
2011-02-02 12:20:00,34.86,34.86,34.72,34.73,76700.0,21.4389,21.4389,21.3528,21.3589,76700.0
2011-02-02 12:30:00,34.72,34.76,34.71,34.73,165500.0,21.3528,21.3774,21.3466,21.3589,165500.0
2011-02-02 12:40:00,34.74,34.79,34.73,34.79,59200.0,21.3651,21.3958,21.3589,21.3958,59200.0
2011-02-02 12:50:00,34.79,34.79,34.71,34.74,162200.0,21.3958,21.3958,21.3466,21.3651,162200.0
2011-02-02 13:00:00,34.74,34.8,34.74,34.77,137200.0,21.3651,21.402,21.3651,21.3835,137200.0
2011-02-02 13:10:00,34.77,34.79,34.69,34.7,58100.0,21.3835,21.3958,21.3343,21.3405,58100.0
2011-02-02 13:20:00,34.69,34.75,34.68,34.72,56500.0,21.3343,21.3712,21.3282,21.3528,56500.0
2011-02-02 13:30:00,34.72,34.75,34.69,34.69,60100.0,21.3528,21.3712,21.3343,21.3343,60100.0
2011-02-02 13:40:00,34.69,34.73,34.67,34.71,83700.0,21.3343,21.3589,21.322,21.3466,83700.0
2011-02-02 13:50:00,34.72,34.79,34.71,34.79,71500.0,21.3528,21.3958,21.3466,21.3958,71500.0
2011-02-02 14:00:00,34.79,34.85,34.78,34.84,295800.0,21.3958,21.4327,21.3897,21.4266,295800.0
2011-02-02 14:10:00,34.84,34.87,34.72,34.74,70700.0,21.4266,21.445,21.3528,21.3651,70700.0
2011-02-02 14:20:00,34.75,34.79,34.7,34.78,111200.0,21.3712,21.3958,21.3405,21.3897,111200.0
2011-02-02 14:30:00,34.78,34.79,34.71,34.73,43800.0,21.3897,21.3958,21.3466,21.3589,43800.0
2011-02-02 14:40:00,34.71,34.75,34.7,34.74,60900.0,21.3466,21.3712,21.3405,21.3651,60900.0
2011-02-02 14:50:00,34.75,34.79,34.7,34.75,96200.0,21.3712,21.3958,21.3405,21.3712,96200.0
2011-02-02 15:00:00,34.76,34.76,34.7,34.73,45800.0,21.3774,21.3774,21.3405,21.3589,45800.0
2011-02-02 15:10:00,34.73,34.79,34.73,34.79,96500.0,21.3589,21.3958,21.3589,21.3958,96500.0
2011-02-02 15:20:00,34.79,34.8,34.74,34.76,136100.0,21.3958,21.402,21.3651,21.3774,136100.0
2011-02-02 15:30:00,34.76,34.77,34.67,34.68,157800.0,21.3774,21.3835,21.322,21.3282,157800.0
2011-02-02 15:40:00,34.69,34.72,34.66,34.69,140200.0,21.3343,21.3528,21.3159,21.3343,140200.0
2011-02-02 15:50:00,34.7,34.73,34.68,34.71,297100.0,21.3405,21.3589,21.3282,21.3466,297100.0
2011-02-03 09:30:00,34.73,35.2,34.67,35.16,427700.0,21.3589,21.648,21.322,21.6234,427700.0
2011-02-03 09:40:00,35.17,35.2,34.89,34.89,233900.0,21.6295,21.648,21.4573,21.4573,233900.0
2011-02-03 09:50:00,34.9,34.96,34.82,34.9,135900.0,21.4635,21.5004,21.4143,21.4635,135900.0
2011-02-03 10:00:00,34.91,34.94,34.73,34.78,141100.0,21.4696,21.4881,21.3589,21.3897,141100.0
2011-02-03 10:10:00,34.79,34.8,34.65,34.71,104100.0,21.3958,21.402,21.3097,21.3466,104100.0
2011-02-03 10:20:00,34.7,34.81,34.67,34.8,102400.0,21.3405,21.4081,21.322,21.402,102400.0
2011-02-03 10:30:00,34.8,34.81,34.69,34.79,106500.0,21.402,21.4081,21.3343,21.3958,106500.0
2011-02-03 10:40:00,34.79,34.81,34.75,34.78,83200.0,21.3958,21.4081,21.3712,21.3897,83200.0
2011-02-03 10:50:00,34.78,34.79,34.67,34.75,101100.0,21.3897,21.3958,21.322,21.3712,101100.0
2011-02-03 11:00:00,34.75,34.77,34.67,34.7,95200.0,21.3712,21.3835,21.322,21.3405,95200.0
2011-02-03 11:10:00,34.7,34.76,34.69,34.75,55400.0,21.3405,21.3774,21.3343,21.3712,55400.0
2011-02-03 11:20:00,34.75,34.92,34.75,34.91,89900.0,21.3712,21.4758,21.3712,21.4696,89900.0
2011-02-03 11:30:00,34.91,35.07,34.89,35.07,98600.0,21.4696,21.568,21.4573,21.568,98600.0
2011-02-03 11:40:00,35.07,35.13,35.01,35.09,142000.0,21.568,21.6049,21.5311,21.5803,142000.0
2011-02-03 11:50:00,35.09,35.15,35.09,35.14,109800.0,21.5803,21.6172,21.5803,21.6111,109800.0
2011-02-03 12:00:00,35.14,35.16,35.04,35.04,131700.0,21.6111,21.6234,21.5496,21.5496,131700.0
2011-02-03 12:10:00,35.04,35.09,35.04,35.07,55900.0,21.5496,21.5803,21.5496,21.568,55900.0
2011-02-03 12:20:00,35.08,35.13,35.06,35.13,69400.0,21.5742,21.6049,21.5619,21.6049,69400.0
2011-02-03 12:30:00,35.12,35.15,35.09,35.1,111800.0,21.5988,21.6172,21.5803,21.5865,111800.0
2011-02-03 12:40:00,35.09,35.1,34.98,35.03,127000.0,21.5803,21.5865,21.5127,21.5434,127000.0
2011-02-03 12:50:00,35.03,35.08,35.02,35.05,60600.0,21.5434,21.5742,21.5373,21.5557,60600.0
2011-02-03 13:00:00,35.05,35.08,35.04,35.05,62000.0,21.5557,21.5742,21.5496,21.5557,62000.0
2011-02-03 13:10:00,35.04,35.05,34.94,34.96,117300.0,21.5496,21.5557,21.4881,21.5004,117300.0
2011-02-03 13:20:00,34.95,35.03,34.95,35.02,70200.0,21.4942,21.5434,21.4942,21.5373,70200.0
2011-02-03 13:30:00,35.02,35.02,34.98,34.98,66200.0,21.5373,21.5373,21.5127,21.5127,66200.0
2011-02-03 13:40:00,34.98,35.0,34.96,34.99,68300.0,21.5127,21.525,21.5004,21.5188,68300.0
2011-02-03 13:50:00,34.99,35.02,34.97,35.02,64700.0,21.5188,21.5373,21.5065,21.5373,64700.0
2011-02-03 14:00:00,35.02,35.03,34.98,35.0,90100.0,21.5373,21.5434,21.5127,21.525,90100.0
2011-02-03 14:10:00,35.0,35.03,34.98,35.01,103800.0,21.525,21.5434,21.5127,21.5311,103800.0
2011-02-03 14:20:00,35.01,35.08,35.01,35.08,77500.0,21.5311,21.5742,21.5311,21.5742,77500.0
2011-02-03 14:30:00,35.07,35.08,35.0,35.0,79600.0,21.568,21.5742,21.525,21.525,79600.0
2011-02-03 14:40:00,35.0,35.01,34.92,35.0,222000.0,21.525,21.5311,21.4758,21.525,222000.0
2011-02-03 14:50:00,35.0,35.05,35.0,35.02,119300.0,21.525,21.5557,21.525,21.5373,119300.0
2011-02-03 15:00:00,35.03,35.14,35.02,35.11,109200.0,21.5434,21.6111,21.5373,21.5926,109200.0
2011-02-03 15:10:00,35.12,35.12,35.06,35.08,99500.0,21.5988,21.5988,21.5619,21.5742,99500.0
2011-02-03 15:20:00,35.07,35.11,35.07,35.08,89200.0,21.568,21.5926,21.568,21.5742,89200.0
2011-02-03 15:30:00,35.08,35.12,35.07,35.09,120000.0,21.5742,21.5988,21.568,21.5803,120000.0
2011-02-03 15:40:00,35.09,35.11,35.07,35.09,146900.0,21.5803,21.5926,21.568,21.5803,146900.0
2011-02-03 15:50:00,35.09,35.09,35.02,35.03,173700.0,21.5803,21.5803,21.5373,21.5434,173700.0
2011-02-04 09:30:00,34.93,35.11,34.88,35.02,152100.0,21.4819,21.5926,21.4512,21.5373,152100.0
2011-02-04 09:40:00,35.03,35.22,35.02,35.14,143900.0,21.5434,21.6603,21.5373,21.6111,143900.0
2011-02-04 09:50:00,35.14,35.16,35.11,35.12,249600.0,21.6111,21.6234,21.5926,21.5988,249600.0
2011-02-04 10:00:00,35.11,35.13,35.07,35.09,146400.0,21.5926,21.6049,21.568,21.5803,146400.0
2011-02-04 10:10:00,35.09,35.1,34.89,34.89,221900.0,21.5803,21.5865,21.4573,21.4573,221900.0
2011-02-04 10:20:00,34.9,35.02,34.89,34.99,135700.0,21.4635,21.5373,21.4573,21.5188,135700.0
2011-02-04 10:30:00,35.0,35.0,34.89,34.89,61200.0,21.525,21.525,21.4573,21.4573,61200.0
2011-02-04 10:40:00,34.89,34.92,34.82,34.86,84300.0,21.4573,21.4758,21.4143,21.4389,84300.0
2011-02-04 10:50:00,34.86,34.86,34.76,34.78,150800.0,21.4389,21.4389,21.3774,21.3897,150800.0
2011-02-04 11:00:00,34.78,34.78,34.7,34.76,107600.0,21.3897,21.3897,21.3405,21.3774,107600.0
2011-02-04 11:10:00,34.77,34.81,34.75,34.8,106500.0,21.3835,21.4081,21.3712,21.402,106500.0
2011-02-04 11:20:00,34.81,34.88,34.79,34.88,55600.0,21.4081,21.4512,21.3958,21.4512,55600.0
2011-02-04 11:30:00,34.88,34.89,34.85,34.86,41800.0,21.4512,21.4573,21.4327,21.4389,41800.0
2011-02-04 11:40:00,34.87,34.89,34.84,34.89,90900.0,21.445,21.4573,21.4266,21.4573,90900.0
2011-02-04 11:50:00,34.89,34.91,34.86,34.89,32100.0,21.4573,21.4696,21.4389,21.4573,32100.0
2011-02-04 12:00:00,34.9,34.95,34.9,34.94,57300.0,21.4635,21.4942,21.4635,21.4881,57300.0
2011-02-04 12:10:00,34.93,34.95,34.9,34.9,25100.0,21.4819,21.4942,21.4635,21.4635,25100.0
2011-02-04 12:20:00,34.9,34.95,34.9,34.93,64500.0,21.4635,21.4942,21.4635,21.4819,64500.0
2011-02-04 12:30:00,34.94,35.02,34.93,35.02,103400.0,21.4881,21.5373,21.4819,21.5373,103400.0
2011-02-04 12:40:00,35.02,35.11,35.01,35.06,114800.0,21.5373,21.5926,21.5311,21.5619,114800.0
2011-02-04 12:50:00,35.07,35.11,35.06,35.09,217100.0,21.568,21.5926,21.5619,21.5803,217100.0
2011-02-04 13:00:00,35.09,35.13,35.08,35.12,121100.0,21.5803,21.6049,21.5742,21.5988,121100.0
2011-02-04 13:10:00,35.11,35.12,35.05,35.07,183500.0,21.5926,21.5988,21.5557,21.568,183500.0
2011-02-04 13:20:00,35.07,35.13,35.07,35.12,135500.0,21.568,21.6049,21.568,21.5988,135500.0
2011-02-04 13:30:00,35.11,35.13,35.08,35.08,57900.0,21.5926,21.6049,21.5742,21.5742,57900.0
2011-02-04 13:40:00,35.08,35.13,35.08,35.11,111200.0,21.5742,21.6049,21.5742,21.5926,111200.0
2011-02-04 13:50:00,35.1,35.2,35.09,35.2,170000.0,21.5865,21.648,21.5803,21.648,170000.0
2011-02-04 14:00:00,35.2,35.2,35.14,35.16,92500.0,21.648,21.648,21.6111,21.6234,92500.0
2011-02-04 14:10:00,35.16,35.17,35.13,35.16,79800.0,21.6234,21.6295,21.6049,21.6234,79800.0
2011-02-04 14:20:00,35.16,35.19,35.13,35.17,53500.0,21.6234,21.6418,21.6049,21.6295,53500.0
2011-02-04 14:30:00,35.17,35.2,35.14,35.16,115200.0,21.6295,21.648,21.6111,21.6234,115200.0
2011-02-04 14:40:00,35.17,35.21,35.17,35.17,132300.0,21.6295,21.6541,21.6295,21.6295,132300.0
2011-02-04 14:50:00,35.17,35.19,35.14,35.19,134700.0,21.6295,21.6418,21.6111,21.6418,134700.0
2011-02-04 15:00:00,35.19,35.25,35.18,35.19,187300.0,21.6418,21.6787,21.6357,21.6418,187300.0
2011-02-04 15:10:00,35.19,35.26,35.19,35.24,233800.0,21.6418,21.6849,21.6418,21.6726,233800.0
2011-02-04 15:20:00,35.25,35.26,35.23,35.24,129300.0,21.6787,21.6849,21.6664,21.6726,129300.0
2011-02-04 15:30:00,35.24,35.27,35.19,35.2,152200.0,21.6726,21.691,21.6418,21.648,152200.0
2011-02-04 15:40:00,35.2,35.27,35.2,35.27,151000.0,21.648,21.691,21.648,21.691,151000.0
2011-02-04 15:50:00,35.27,35.29,35.22,35.25,370500.0,21.691,21.7033,21.6603,21.6787,370500.0
2011-02-07 09:30:00,35.36,35.37,35.27,35.3,116600.0,21.7464,21.7525,21.691,21.7095,116600.0
2011-02-07 09:40:00,35.3,35.43,35.25,35.43,135300.0,21.7095,21.7894,21.6787,21.7894,135300.0
2011-02-07 09:50:00,35.42,35.45,35.25,35.27,208200.0,21.7833,21.8017,21.6787,21.691,208200.0
2011-02-07 10:00:00,35.28,35.33,35.25,35.25,92800.0,21.6972,21.7279,21.6787,21.6787,92800.0
2011-02-07 10:10:00,35.25,35.26,35.19,35.26,162100.0,21.6787,21.6849,21.6418,21.6849,162100.0
2011-02-07 10:20:00,35.26,35.31,35.19,35.2,164800.0,21.6849,21.7156,21.6418,21.648,164800.0
2011-02-07 10:30:00,35.2,35.33,35.19,35.32,89200.0,21.648,21.7279,21.6418,21.7218,89200.0
2011-02-07 10:40:00,35.32,35.4,35.32,35.39,85500.0,21.7218,21.771,21.7218,21.7648,85500.0
2011-02-07 10:50:00,35.39,35.4,35.29,35.29,67500.0,21.7648,21.771,21.7033,21.7033,67500.0
2011-02-07 11:00:00,35.3,35.32,35.28,35.28,83300.0,21.7095,21.7218,21.6972,21.6972,83300.0
2011-02-07 11:10:00,35.29,35.31,35.25,35.27,49400.0,21.7033,21.7156,21.6787,21.691,49400.0
2011-02-07 11:20:00,35.28,35.33,35.27,35.32,39900.0,21.6972,21.7279,21.691,21.7218,39900.0
2011-02-07 11:30:00,35.32,35.34,35.29,35.32,51900.0,21.7218,21.7341,21.7033,21.7218,51900.0
2011-02-07 11:40:00,35.33,35.35,35.29,35.35,41000.0,21.7279,21.7402,21.7033,21.7402,41000.0
2011-02-07 11:50:00,35.35,35.38,35.32,35.38,41000.0,21.7402,21.7587,21.7218,21.7587,41000.0
2011-02-07 12:00:00,35.38,35.39,35.36,35.39,47200.0,21.7587,21.7648,21.7464,21.7648,47200.0
2011-02-07 12:10:00,35.39,35.39,35.34,35.38,33400.0,21.7648,21.7648,21.7341,21.7587,33400.0
2011-02-07 12:20:00,35.37,35.38,35.3,35.32,30600.0,21.7525,21.7587,21.7095,21.7218,30600.0
2011-02-07 12:30:00,35.32,35.32,35.27,35.27,57700.0,21.7218,21.7218,21.691,21.691,57700.0
2011-02-07 12:40:00,35.26,35.27,35.21,35.22,47000.0,21.6849,21.691,21.6541,21.6603,47000.0
2011-02-07 12:50:00,35.22,35.25,35.18,35.19,42400.0,21.6603,21.6787,21.6357,21.6418,42400.0
2011-02-07 13:00:00,35.2,35.21,35.18,35.2,28100.0,21.648,21.6541,21.6357,21.648,28100.0
2011-02-07 13:10:00,35.2,35.22,35.18,35.21,45700.0,21.648,21.6603,21.6357,21.6541,45700.0
2011-02-07 13:20:00,35.21,35.26,35.21,35.23,56100.0,21.6541,21.6849,21.6541,21.6664,56100.0
2011-02-07 13:30:00,35.23,35.24,35.2,35.22,58700.0,21.6664,21.6726,21.648,21.6603,58700.0
2011-02-07 13:40:00,35.23,35.28,35.2,35.2,74700.0,21.6664,21.6972,21.648,21.648,74700.0
2011-02-07 13:50:00,35.21,35.23,35.17,35.18,56300.0,21.6541,21.6664,21.6295,21.6357,56300.0
2011-02-07 14:00:00,35.18,35.19,35.11,35.15,107000.0,21.6357,21.6418,21.5926,21.6172,107000.0
2011-02-07 14:10:00,35.14,35.16,35.12,35.15,47900.0,21.6111,21.6234,21.5988,21.6172,47900.0
2011-02-07 14:20:00,35.15,35.15,35.05,35.05,72100.0,21.6172,21.6172,21.5557,21.5557,72100.0
2011-02-07 14:30:00,35.05,35.09,35.04,35.07,51300.0,21.5557,21.5803,21.5496,21.568,51300.0
2011-02-07 14:40:00,35.08,35.09,35.05,35.05,51800.0,21.5742,21.5803,21.5557,21.5557,51800.0
2011-02-07 14:50:00,35.04,35.07,35.0,35.04,102000.0,21.5496,21.568,21.525,21.5496,102000.0
2011-02-07 15:00:00,35.03,35.07,35.02,35.05,71000.0,21.5434,21.568,21.5373,21.5557,71000.0
2011-02-07 15:10:00,35.05,35.05,35.01,35.03,107400.0,21.5557,21.5557,21.5311,21.5434,107400.0
2011-02-07 15:20:00,35.02,35.04,34.98,34.98,133300.0,21.5373,21.5496,21.5127,21.5127,133300.0
2011-02-07 15:30:00,34.98,35.01,34.96,34.98,151500.0,21.5127,21.5311,21.5004,21.5127,151500.0
2011-02-07 15:40:00,34.98,35.02,34.97,35.0,239000.0,21.5127,21.5373,21.5065,21.525,239000.0
2011-02-07 15:50:00,35.01,35.03,34.98,35.0,250700.0,21.5311,21.5434,21.5127,21.525,250700.0
2011-02-08 09:30:00,35.11,35.13,34.63,34.66,368600.0,21.5926,21.6049,21.2974,21.3159,368600.0
2011-02-08 09:40:00,34.66,34.73,34.66,34.69,140200.0,21.3159,21.3589,21.3159,21.3343,140200.0
2011-02-08 09:50:00,34.69,34.77,34.68,34.69,147800.0,21.3343,21.3835,21.3282,21.3343,147800.0
2011-02-08 10:00:00,34.68,34.72,34.61,34.64,103500.0,21.3282,21.3528,21.2851,21.3036,103500.0
2011-02-08 10:10:00,34.64,34.74,34.63,34.64,232000.0,21.3036,21.3651,21.2974,21.3036,232000.0
2011-02-08 10:20:00,34.64,34.67,34.54,34.55,222600.0,21.3036,21.322,21.2421,21.2482,222600.0
2011-02-08 10:30:00,34.55,34.6,34.52,34.52,106300.0,21.2482,21.279,21.2298,21.2298,106300.0
2011-02-08 10:40:00,34.53,34.61,34.52,34.61,152300.0,21.2359,21.2851,21.2298,21.2851,152300.0
2011-02-08 10:50:00,34.61,34.61,34.55,34.58,113900.0,21.2851,21.2851,21.2482,21.2667,113900.0
2011-02-08 11:00:00,34.58,34.6,34.56,34.58,124800.0,21.2667,21.279,21.2544,21.2667,124800.0
2011-02-08 11:10:00,34.58,34.59,34.51,34.55,139700.0,21.2667,21.2728,21.2236,21.2482,139700.0
2011-02-08 11:20:00,34.55,34.59,34.55,34.56,67500.0,21.2482,21.2728,21.2482,21.2544,67500.0
2011-02-08 11:30:00,34.56,34.59,34.44,34.44,275400.0,21.2544,21.2728,21.1806,21.1806,275400.0
2011-02-08 11:40:00,34.45,34.47,34.44,34.46,160700.0,21.1867,21.199,21.1806,21.1929,160700.0
2011-02-08 11:50:00,34.46,34.48,34.42,34.46,156800.0,21.1929,21.2052,21.1683,21.1929,156800.0
2011-02-08 12:00:00,34.47,34.5,34.44,34.45,168700.0,21.199,21.2175,21.1806,21.1867,168700.0
2011-02-08 12:10:00,34.45,34.47,34.43,34.44,132500.0,21.1867,21.199,21.1744,21.1806,132500.0
2011-02-08 12:20:00,34.44,34.48,34.42,34.45,115000.0,21.1806,21.2052,21.1683,21.1867,115000.0
2011-02-08 12:30:00,34.46,34.49,34.44,34.45,111400.0,21.1929,21.2113,21.1806,21.1867,111400.0
2011-02-08 12:40:00,34.44,34.48,34.44,34.47,70800.0,21.1806,21.2052,21.1806,21.199,70800.0
2011-02-08 12:50:00,34.47,34.48,34.44,34.44,95100.0,21.199,21.2052,21.1806,21.1806,95100.0
2011-02-08 13:00:00,34.45,34.45,34.36,34.37,203000.0,21.1867,21.1867,21.1314,21.1375,203000.0
2011-02-08 13:10:00,34.38,34.44,34.29,34.31,130600.0,21.1437,21.1806,21.0883,21.1006,130600.0
2011-02-08 13:20:00,34.31,34.33,34.31,34.31,69400.0,21.1006,21.1129,21.1006,21.1006,69400.0
2011-02-08 13:30:00,34.31,34.38,34.3,34.32,139000.0,21.1006,21.1437,21.0945,21.1068,139000.0
2011-02-08 13:40:00,34.33,34.34,34.31,34.33,63100.0,21.1129,21.1191,21.1006,21.1129,63100.0
2011-02-08 13:50:00,34.32,34.35,34.31,34.35,160300.0,21.1068,21.1252,21.1006,21.1252,160300.0
2011-02-08 14:00:00,34.35,34.42,34.34,34.42,127000.0,21.1252,21.1683,21.1191,21.1683,127000.0
2011-02-08 14:10:00,34.42,34.48,34.41,34.48,122600.0,21.1683,21.2052,21.1621,21.2052,122600.0
2011-02-08 14:20:00,34.48,34.48,34.47,34.48,103100.0,21.2052,21.2052,21.199,21.2052,103100.0
2011-02-08 14:30:00,34.48,34.48,34.45,34.45,127500.0,21.2052,21.2052,21.1867,21.1867,127500.0
2011-02-08 14:40:00,34.45,34.45,34.4,34.41,122000.0,21.1867,21.1867,21.156,21.1621,122000.0
2011-02-08 14:50:00,34.4,34.42,34.39,34.4,128000.0,21.156,21.1683,21.1498,21.156,128000.0
2011-02-08 15:00:00,34.39,34.46,34.39,34.45,180100.0,21.1498,21.1929,21.1498,21.1867,180100.0
2011-02-08 15:10:00,34.45,34.46,34.44,34.45,128400.0,21.1867,21.1929,21.1806,21.1867,128400.0
2011-02-08 15:20:00,34.45,34.45,34.38,34.4,214100.0,21.1867,21.1867,21.1437,21.156,214100.0
2011-02-08 15:30:00,34.39,34.46,34.39,34.4,313800.0,21.1498,21.1929,21.1498,21.156,313800.0
2011-02-08 15:40:00,34.4,34.41,34.38,34.38,317000.0,21.156,21.1621,21.1437,21.1437,317000.0
2011-02-08 15:50:00,34.39,34.4,34.35,34.36,620800.0,21.1498,21.156,21.1252,21.1314,620800.0
2011-02-09 09:30:00,34.25,34.39,34.12,34.13,239700.0,21.0637,21.1498,20.9838,20.9899,239700.0
2011-02-09 09:40:00,34.13,34.22,34.08,34.09,253100.0,20.9899,21.0453,20.9592,20.9653,253100.0
2011-02-09 09:50:00,34.09,34.17,34.02,34.16,164800.0,20.9653,21.0145,20.9223,21.0084,164800.0
2011-02-09 10:00:00,34.16,34.24,34.13,34.23,134400.0,21.0084,21.0576,20.9899,21.0514,134400.0
2011-02-09 10:10:00,34.22,34.24,34.18,34.2,202000.0,21.0453,21.0576,21.0207,21.033,202000.0
2011-02-09 10:20:00,34.21,34.21,34.07,34.1,179000.0,21.0391,21.0391,20.953,20.9715,179000.0
2011-02-09 10:30:00,34.09,34.15,34.05,34.13,259500.0,20.9653,21.0022,20.9407,20.9899,259500.0
2011-02-09 10:40:00,34.13,34.17,34.08,34.17,180300.0,20.9899,21.0145,20.9592,21.0145,180300.0
2011-02-09 10:50:00,34.16,34.18,34.12,34.14,109200.0,21.0084,21.0207,20.9838,20.9961,109200.0
2011-02-09 11:00:00,34.14,34.14,34.07,34.08,149400.0,20.9961,20.9961,20.953,20.9592,149400.0
2011-02-09 11:10:00,34.09,34.09,33.99,34.02,288200.0,20.9653,20.9653,20.9038,20.9223,288200.0
2011-02-09 11:20:00,34.02,34.03,33.95,33.96,213700.0,20.9223,20.9284,20.8792,20.8854,213700.0
2011-02-09 11:30:00,33.96,34.02,33.94,34.0,92600.0,20.8854,20.9223,20.8731,20.91,92600.0
2011-02-09 11:40:00,34.01,34.12,34.0,34.12,53600.0,20.9161,20.9838,20.91,20.9838,53600.0
2011-02-09 11:50:00,34.11,34.12,34.01,34.01,76700.0,20.9776,20.9838,20.9161,20.9161,76700.0
2011-02-09 12:00:00,34.01,34.09,34.0,34.08,95100.0,20.9161,20.9653,20.91,20.9592,95100.0
2011-02-09 12:10:00,34.08,34.1,34.06,34.08,114600.0,20.9592,20.9715,20.9469,20.9592,114600.0
2011-02-09 12:20:00,34.07,34.08,34.05,34.06,57800.0,20.953,20.9592,20.9407,20.9469,57800.0
2011-02-09 12:30:00,34.07,34.11,34.07,34.11,53200.0,20.953,20.9776,20.953,20.9776,53200.0
2011-02-09 12:40:00,34.1,34.11,34.06,34.09,77000.0,20.9715,20.9776,20.9469,20.9653,77000.0
2011-02-09 12:50:00,34.09,34.09,34.0,34.01,148300.0,20.9653,20.9653,20.91,20.9161,148300.0
2011-02-09 13:00:00,34.0,34.04,34.0,34.01,112100.0,20.91,20.9346,20.91,20.9161,112100.0
2011-02-09 13:10:00,34.02,34.08,34.0,34.08,85400.0,20.9223,20.9592,20.91,20.9592,85400.0
2011-02-09 13:20:00,34.08,34.16,34.07,34.15,85100.0,20.9592,21.0084,20.953,21.0022,85100.0
2011-02-09 13:30:00,34.16,34.18,34.05,34.17,225000.0,21.0084,21.0207,20.9407,21.0145,225000.0
2011-02-09 13:40:00,34.18,34.18,34.08,34.12,198300.0,21.0207,21.0207,20.9592,20.9838,198300.0
2011-02-09 13:50:00,34.11,34.17,34.11,34.13,115900.0,20.9776,21.0145,20.9776,20.9899,115900.0
2011-02-09 14:00:00,34.12,34.13,34.0,34.01,177800.0,20.9838,20.9899,20.91,20.9161,177800.0
2011-02-09 14:10:00,34.0,34.01,33.97,33.97,227400.0,20.91,20.9161,20.8915,20.8915,227400.0
2011-02-09 14:20:00,33.97,33.98,33.9,33.94,144900.0,20.8915,20.8977,20.8485,20.8731,144900.0
2011-02-09 14:30:00,33.94,33.95,33.91,33.92,133300.0,20.8731,20.8792,20.8546,20.8608,133300.0
2011-02-09 14:40:00,33.92,33.94,33.87,33.89,226200.0,20.8608,20.8731,20.83,20.8423,226200.0
2011-02-09 14:50:00,33.89,33.89,33.84,33.87,159300.0,20.8423,20.8423,20.8116,20.83,159300.0
2011-02-09 15:00:00,33.86,33.94,33.85,33.93,145400.0,20.8239,20.8731,20.8177,20.8669,145400.0
2011-02-09 15:10:00,33.93,33.96,33.89,33.89,240400.0,20.8669,20.8854,20.8423,20.8423,240400.0
2011-02-09 15:20:00,33.9,33.91,33.84,33.84,317300.0,20.8485,20.8546,20.8116,20.8116,317300.0
2011-02-09 15:30:00,33.84,33.86,33.81,33.82,351700.0,20.8116,20.8239,20.7931,20.7993,351700.0
2011-02-09 15:40:00,33.82,33.83,33.79,33.82,458100.0,20.7993,20.8054,20.7808,20.7993,458100.0
2011-02-09 15:50:00,33.82,33.85,33.79,33.82,1546100.0,20.7993,20.8177,20.7808,20.7993,1546100.0
2011-02-10 09:30:00,33.93,33.95,33.74,33.85,323200.0,20.8669,20.8792,20.7501,20.8177,323200.0
2011-02-10 09:40:00,33.84,33.92,33.77,33.84,508000.0,20.8116,20.8608,20.7685,20.8116,508000.0
2011-02-10 09:50:00,33.84,33.86,33.78,33.8,192600.0,20.8116,20.8239,20.7747,20.787,192600.0
2011-02-10 10:00:00,33.8,33.84,33.77,33.83,382000.0,20.787,20.8116,20.7685,20.8054,382000.0
2011-02-10 10:10:00,33.84,33.89,33.81,33.85,291600.0,20.8116,20.8423,20.7931,20.8177,291600.0
2011-02-10 10:20:00,33.86,33.89,33.78,33.82,104100.0,20.8239,20.8423,20.7747,20.7993,104100.0
2011-02-10 10:30:00,33.83,33.83,33.76,33.81,123900.0,20.8054,20.8054,20.7624,20.7931,123900.0
2011-02-10 10:40:00,33.81,33.84,33.79,33.83,130400.0,20.7931,20.8116,20.7808,20.8054,130400.0
2011-02-10 10:50:00,33.84,33.9,33.81,33.84,93900.0,20.8116,20.8485,20.7931,20.8116,93900.0
2011-02-10 11:00:00,33.84,33.91,33.82,33.9,114600.0,20.8116,20.8546,20.7993,20.8485,114600.0
2011-02-10 11:10:00,33.9,33.95,33.89,33.92,172100.0,20.8485,20.8792,20.8423,20.8608,172100.0
2011-02-10 11:20:00,33.91,33.95,33.88,33.94,165200.0,20.8546,20.8792,20.8362,20.8731,165200.0
2011-02-10 11:30:00,33.95,34.02,33.92,34.02,157700.0,20.8792,20.9223,20.8608,20.9223,157700.0
2011-02-10 11:40:00,34.02,34.02,33.93,33.93,126600.0,20.9223,20.9223,20.8669,20.8669,126600.0
2011-02-10 11:50:00,33.93,33.99,33.9,33.95,89100.0,20.8669,20.9038,20.8485,20.8792,89100.0
2011-02-10 12:00:00,33.96,33.99,33.94,33.99,75600.0,20.8854,20.9038,20.8731,20.9038,75600.0
2011-02-10 12:10:00,33.98,33.98,33.87,33.88,65800.0,20.8977,20.8977,20.83,20.8362,65800.0
2011-02-10 12:20:00,33.87,33.89,33.85,33.89,92000.0,20.83,20.8423,20.8177,20.8423,92000.0
2011-02-10 12:30:00,33.89,33.92,33.88,33.9,57000.0,20.8423,20.8608,20.8362,20.8485,57000.0
2011-02-10 12:40:00,33.9,33.92,33.87,33.92,80500.0,20.8485,20.8608,20.83,20.8608,80500.0
2011-02-10 12:50:00,33.92,33.96,33.9,33.96,88600.0,20.8608,20.8854,20.8485,20.8854,88600.0
2011-02-10 13:00:00,33.96,34.02,33.96,34.02,131200.0,20.8854,20.9223,20.8854,20.9223,131200.0
2011-02-10 13:10:00,34.02,34.05,33.99,34.04,143700.0,20.9223,20.9407,20.9038,20.9346,143700.0
2011-02-10 13:20:00,34.04,34.05,33.99,34.0,91300.0,20.9346,20.9407,20.9038,20.91,91300.0
2011-02-10 13:30:00,34.0,34.03,33.98,34.02,72400.0,20.91,20.9284,20.8977,20.9223,72400.0
2011-02-10 13:40:00,34.02,34.07,34.0,34.06,167500.0,20.9223,20.953,20.91,20.9469,167500.0
2011-02-10 13:50:00,34.05,34.09,34.05,34.06,102400.0,20.9407,20.9653,20.9407,20.9469,102400.0
2011-02-10 14:00:00,34.05,34.11,34.05,34.1,136500.0,20.9407,20.9776,20.9407,20.9715,136500.0
2011-02-10 14:10:00,34.11,34.11,34.08,34.09,55800.0,20.9776,20.9776,20.9592,20.9653,55800.0
2011-02-10 14:20:00,34.09,34.11,34.04,34.05,119600.0,20.9653,20.9776,20.9346,20.9407,119600.0
2011-02-10 14:30:00,34.05,34.07,34.0,34.02,314900.0,20.9407,20.953,20.91,20.9223,314900.0
2011-02-10 14:40:00,34.02,34.03,34.0,34.01,162000.0,20.9223,20.9284,20.91,20.9161,162000.0
2011-02-10 14:50:00,34.02,34.02,33.97,33.98,123900.0,20.9223,20.9223,20.8915,20.8977,123900.0
2011-02-10 15:00:00,33.97,34.0,33.97,34.0,137400.0,20.8915,20.91,20.8915,20.91,137400.0
2011-02-10 15:10:00,33.99,34.01,33.97,34.0,169500.0,20.9038,20.9161,20.8915,20.91,169500.0
2011-02-10 15:20:00,33.99,34.0,33.96,34.0,122500.0,20.9038,20.91,20.8854,20.91,122500.0
2011-02-10 15:30:00,34.0,34.04,33.97,34.02,332300.0,20.91,20.9346,20.8915,20.9223,332300.0
2011-02-10 15:40:00,34.02,34.12,34.01,34.11,346000.0,20.9223,20.9838,20.9161,20.9776,346000.0
2011-02-10 15:50:00,34.11,34.11,33.99,34.05,390700.0,20.9776,20.9776,20.9038,20.9407,390700.0
2011-02-11 09:30:00,33.9,33.9,33.65,33.7,243300.0,20.8485,20.8485,20.6947,20.7255,243300.0
2011-02-11 09:40:00,33.7,33.7,33.41,33.42,634300.0,20.7255,20.7255,20.5471,20.5533,634300.0
2011-02-11 09:50:00,33.42,33.62,33.37,33.59,258200.0,20.5533,20.6763,20.5225,20.6578,258200.0
2011-02-11 10:00:00,33.59,33.59,33.39,33.41,522000.0,20.6578,20.6578,20.5348,20.5471,522000.0
2011-02-11 10:10:00,33.4,33.51,33.39,33.4,318200.0,20.541,20.6086,20.5348,20.541,318200.0
2011-02-11 10:20:00,33.39,33.47,33.33,33.4,443300.0,20.5348,20.584,20.4979,20.541,443300.0
2011-02-11 10:30:00,33.4,33.46,33.37,33.44,261900.0,20.541,20.5779,20.5225,20.5656,261900.0
2011-02-11 10:40:00,33.45,33.47,33.4,33.45,226400.0,20.5717,20.584,20.541,20.5717,226400.0
2011-02-11 10:50:00,33.45,33.6,33.44,33.55,235300.0,20.5717,20.664,20.5656,20.6332,235300.0
2011-02-11 11:00:00,33.55,33.6,33.47,33.48,243100.0,20.6332,20.664,20.584,20.5902,243100.0
2011-02-11 11:10:00,33.49,33.56,33.46,33.54,141000.0,20.5963,20.6394,20.5779,20.6271,141000.0
2011-02-11 11:20:00,33.55,33.61,33.54,33.57,170700.0,20.6332,20.6701,20.6271,20.6455,170700.0
2011-02-11 11:30:00,33.56,33.57,33.52,33.53,97800.0,20.6394,20.6455,20.6148,20.6209,97800.0
2011-02-11 11:40:00,33.53,33.59,33.52,33.57,131000.0,20.6209,20.6578,20.6148,20.6455,131000.0
2011-02-11 11:50:00,33.58,33.66,33.58,33.59,128800.0,20.6517,20.7009,20.6517,20.6578,128800.0
2011-02-11 12:00:00,33.6,33.64,33.59,33.62,80200.0,20.664,20.6886,20.6578,20.6763,80200.0
2011-02-11 12:10:00,33.62,33.63,33.56,33.56,84900.0,20.6763,20.6824,20.6394,20.6394,84900.0
2011-02-11 12:20:00,33.56,33.6,33.54,33.59,67100.0,20.6394,20.664,20.6271,20.6578,67100.0
2011-02-11 12:30:00,33.59,33.64,33.59,33.62,39800.0,20.6578,20.6886,20.6578,20.6763,39800.0
2011-02-11 12:40:00,33.63,33.63,33.56,33.59,117100.0,20.6824,20.6824,20.6394,20.6578,117100.0
2011-02-11 12:50:00,33.6,33.65,33.59,33.65,95000.0,20.664,20.6947,20.6578,20.6947,95000.0
2011-02-11 13:00:00,33.64,33.66,33.57,33.58,195200.0,20.6886,20.7009,20.6455,20.6517,195200.0
2011-02-11 13:10:00,33.58,33.59,33.55,33.57,80400.0,20.6517,20.6578,20.6332,20.6455,80400.0
2011-02-11 13:20:00,33.58,33.63,33.58,33.62,46900.0,20.6517,20.6824,20.6517,20.6763,46900.0
2011-02-11 13:30:00,33.62,33.68,33.61,33.65,62400.0,20.6763,20.7132,20.6701,20.6947,62400.0
2011-02-11 13:40:00,33.65,33.67,33.62,33.67,162400.0,20.6947,20.707,20.6763,20.707,162400.0
2011-02-11 13:50:00,33.67,33.68,33.64,33.65,72900.0,20.707,20.7132,20.6886,20.6947,72900.0
2011-02-11 14:00:00,33.65,33.66,33.62,33.64,92500.0,20.6947,20.7009,20.6763,20.6886,92500.0
2011-02-11 14:10:00,33.63,33.64,33.55,33.6,89200.0,20.6824,20.6886,20.6332,20.664,89200.0
2011-02-11 14:20:00,33.6,33.6,33.57,33.57,70400.0,20.664,20.664,20.6455,20.6455,70400.0
2011-02-11 14:30:00,33.57,33.61,33.57,33.61,114000.0,20.6455,20.6701,20.6455,20.6701,114000.0
2011-02-11 14:40:00,33.6,33.63,33.57,33.63,147000.0,20.664,20.6824,20.6455,20.6824,147000.0
2011-02-11 14:50:00,33.63,33.64,33.58,33.58,156100.0,20.6824,20.6886,20.6517,20.6517,156100.0
2011-02-11 15:00:00,33.58,33.63,33.58,33.58,311400.0,20.6517,20.6824,20.6517,20.6517,311400.0
2011-02-11 15:10:00,33.58,33.6,33.57,33.59,148600.0,20.6517,20.664,20.6455,20.6578,148600.0
2011-02-11 15:20:00,33.59,33.6,33.58,33.59,123400.0,20.6578,20.664,20.6517,20.6578,123400.0
2011-02-11 15:30:00,33.59,33.61,33.58,33.59,331400.0,20.6578,20.6701,20.6517,20.6578,331400.0
2011-02-11 15:40:00,33.6,33.61,33.55,33.59,388600.0,20.664,20.6701,20.6332,20.6578,388600.0
2011-02-11 15:50:00,33.6,33.61,33.57,33.59,555500.0,20.664,20.6701,20.6455,20.6578,555500.0
2011-02-14 09:30:00,33.53,33.59,33.49,33.52,175800.0,20.6209,20.6578,20.5963,20.6148,175800.0
2011-02-14 09:40:00,33.52,33.57,33.45,33.49,190500.0,20.6148,20.6455,20.5717,20.5963,190500.0
2011-02-14 09:50:00,33.49,33.5,33.44,33.5,106300.0,20.5963,20.6025,20.5656,20.6025,106300.0
2011-02-14 10:00:00,33.5,33.5,33.41,33.43,388800.0,20.6025,20.6025,20.5471,20.5594,388800.0
2011-02-14 10:10:00,33.43,33.45,33.33,33.41,367200.0,20.5594,20.5717,20.4979,20.5471,367200.0
2011-02-14 10:20:00,33.41,33.46,33.38,33.41,194700.0,20.5471,20.5779,20.5287,20.5471,194700.0
2011-02-14 10:30:00,33.41,33.47,33.34,33.35,181400.0,20.5471,20.584,20.5041,20.5102,181400.0
2011-02-14 10:40:00,33.36,33.38,33.31,33.35,209800.0,20.5164,20.5287,20.4856,20.5102,209800.0
2011-02-14 10:50:00,33.35,33.36,33.26,33.27,309800.0,20.5102,20.5164,20.4549,20.461,309800.0
2011-02-14 11:00:00,33.27,33.32,33.27,33.3,79700.0,20.461,20.4918,20.461,20.4795,79700.0
2011-02-14 11:10:00,33.3,33.32,33.28,33.32,101200.0,20.4795,20.4918,20.4672,20.4918,101200.0
2011-02-14 11:20:00,33.32,33.32,33.29,33.3,64100.0,20.4918,20.4918,20.4733,20.4795,64100.0
2011-02-14 11:30:00,33.31,33.33,33.29,33.29,86500.0,20.4856,20.4979,20.4733,20.4733,86500.0
2011-02-14 11:40:00,33.29,33.31,33.27,33.28,81900.0,20.4733,20.4856,20.461,20.4672,81900.0
2011-02-14 11:50:00,33.29,33.32,33.27,33.31,158700.0,20.4733,20.4918,20.461,20.4856,158700.0
2011-02-14 12:00:00,33.31,33.31,33.22,33.22,220000.0,20.4856,20.4856,20.4303,20.4303,220000.0
2011-02-14 12:10:00,33.22,33.26,33.22,33.23,115900.0,20.4303,20.4549,20.4303,20.4364,115900.0
2011-02-14 12:20:00,33.23,33.25,33.2,33.2,131900.0,20.4364,20.4487,20.418,20.418,131900.0
2011-02-14 12:30:00,33.2,33.24,33.17,33.24,190600.0,20.418,20.4426,20.3995,20.4426,190600.0
2011-02-14 12:40:00,33.24,33.3,33.23,33.25,151700.0,20.4426,20.4795,20.4364,20.4487,151700.0
2011-02-14 12:50:00,33.25,33.28,33.24,33.26,118700.0,20.4487,20.4672,20.4426,20.4549,118700.0
2011-02-14 13:00:00,33.27,33.27,33.2,33.2,117100.0,20.461,20.461,20.418,20.418,117100.0
2011-02-14 13:10:00,33.2,33.22,33.17,33.18,152000.0,20.418,20.4303,20.3995,20.4057,152000.0
2011-02-14 13:20:00,33.18,33.23,33.18,33.21,77600.0,20.4057,20.4364,20.4057,20.4241,77600.0
2011-02-14 13:30:00,33.21,33.22,33.2,33.21,68400.0,20.4241,20.4303,20.418,20.4241,68400.0
2011-02-14 13:40:00,33.21,33.23,33.2,33.2,106600.0,20.4241,20.4364,20.418,20.418,106600.0
2011-02-14 13:50:00,33.2,33.21,33.17,33.2,197700.0,20.418,20.4241,20.3995,20.418,197700.0
2011-02-14 14:00:00,33.21,33.23,33.2,33.2,174000.0,20.4241,20.4364,20.418,20.418,174000.0
2011-02-14 14:10:00,33.2,33.23,33.19,33.21,130000.0,20.418,20.4364,20.4118,20.4241,130000.0
2011-02-14 14:20:00,33.22,33.22,33.17,33.19,194200.0,20.4303,20.4303,20.3995,20.4118,194200.0
2011-02-14 14:30:00,33.19,33.2,33.14,33.16,206700.0,20.4118,20.418,20.3811,20.3934,206700.0
2011-02-14 14:40:00,33.16,33.17,33.12,33.13,143700.0,20.3934,20.3995,20.3688,20.3749,143700.0
2011-02-14 14:50:00,33.13,33.14,33.1,33.13,163000.0,20.3749,20.3811,20.3565,20.3749,163000.0
2011-02-14 15:00:00,33.14,33.16,33.11,33.12,185200.0,20.3811,20.3934,20.3626,20.3688,185200.0
2011-02-14 15:10:00,33.13,33.14,33.1,33.11,270100.0,20.3749,20.3811,20.3565,20.3626,270100.0
2011-02-14 15:20:00,33.11,33.12,33.05,33.05,310000.0,20.3626,20.3688,20.3257,20.3257,310000.0
2011-02-14 15:30:00,33.05,33.08,33.03,33.04,228800.0,20.3257,20.3442,20.3134,20.3196,228800.0
2011-02-14 15:40:00,33.03,33.06,33.03,33.05,280200.0,20.3134,20.3319,20.3134,20.3257,280200.0
2011-02-14 15:50:00,33.04,33.06,33.02,33.06,867700.0,20.3196,20.3319,20.3073,20.3319,867700.0
2011-02-15 09:30:00,33.02,33.08,32.93,33.0,308400.0,20.3073,20.3442,20.2519,20.295,308400.0
2011-02-15 09:40:00,33.0,33.06,32.97,33.0,248000.0,20.295,20.3319,20.2765,20.295,248000.0
2011-02-15 09:50:00,32.99,33.01,32.96,32.97,265500.0,20.2888,20.3011,20.2704,20.2765,265500.0
2011-02-15 10:00:00,32.97,33.0,32.93,32.94,277600.0,20.2765,20.295,20.2519,20.2581,277600.0
2011-02-15 10:10:00,32.94,32.98,32.94,32.94,229100.0,20.2581,20.2827,20.2581,20.2581,229100.0
2011-02-15 10:20:00,32.95,33.02,32.94,33.0,523700.0,20.2642,20.3073,20.2581,20.295,523700.0
2011-02-15 10:30:00,33.0,33.01,32.97,32.99,313600.0,20.295,20.3011,20.2765,20.2888,313600.0
2011-02-15 10:40:00,33.0,33.01,32.99,33.0,311400.0,20.295,20.3011,20.2888,20.295,311400.0
2011-02-15 10:50:00,33.0,33.04,32.96,32.99,446300.0,20.295,20.3196,20.2704,20.2888,446300.0
2011-02-15 11:00:00,32.99,33.0,32.96,32.96,280100.0,20.2888,20.295,20.2704,20.2704,280100.0
2011-02-15 11:10:00,32.96,32.97,32.92,32.94,113200.0,20.2704,20.2765,20.2458,20.2581,113200.0
2011-02-15 11:20:00,32.93,32.95,32.93,32.95,77200.0,20.2519,20.2642,20.2519,20.2642,77200.0
2011-02-15 11:30:00,32.95,32.95,32.93,32.94,59400.0,20.2642,20.2642,20.2519,20.2581,59400.0
2011-02-15 11:40:00,32.94,32.95,32.85,32.89,180200.0,20.2581,20.2642,20.2027,20.2273,180200.0
2011-02-15 11:50:00,32.89,32.96,32.88,32.93,166700.0,20.2273,20.2704,20.2212,20.2519,166700.0
2011-02-15 12:00:00,32.94,32.95,32.92,32.94,78500.0,20.2581,20.2642,20.2458,20.2581,78500.0
2011-02-15 12:10:00,32.95,32.96,32.93,32.94,174400.0,20.2642,20.2704,20.2519,20.2581,174400.0
2011-02-15 12:20:00,32.94,32.96,32.85,32.92,644600.0,20.2581,20.2704,20.2027,20.2458,644600.0
2011-02-15 12:30:00,32.92,32.93,32.9,32.92,175400.0,20.2458,20.2519,20.2335,20.2458,175400.0
2011-02-15 12:40:00,32.92,32.95,32.9,32.9,137900.0,20.2458,20.2642,20.2335,20.2335,137900.0
2011-02-15 12:50:00,32.9,32.91,32.87,32.88,104300.0,20.2335,20.2396,20.215,20.2212,104300.0
2011-02-15 13:00:00,32.88,32.91,32.87,32.88,204500.0,20.2212,20.2396,20.215,20.2212,204500.0
2011-02-15 13:10:00,32.89,32.94,32.89,32.91,187900.0,20.2273,20.2581,20.2273,20.2396,187900.0
2011-02-15 13:20:00,32.9,32.92,32.9,32.91,95900.0,20.2335,20.2458,20.2335,20.2396,95900.0
2011-02-15 13:30:00,32.91,32.93,32.9,32.9,155300.0,20.2396,20.2519,20.2335,20.2335,155300.0
2011-02-15 13:40:00,32.9,32.93,32.87,32.89,367200.0,20.2335,20.2519,20.215,20.2273,367200.0
2011-02-15 13:50:00,32.88,32.91,32.83,32.89,288100.0,20.2212,20.2396,20.1904,20.2273,288100.0
2011-02-15 14:00:00,32.9,32.9,32.84,32.88,355900.0,20.2335,20.2335,20.1966,20.2212,355900.0
2011-02-15 14:10:00,32.89,32.9,32.86,32.9,214300.0,20.2273,20.2335,20.2089,20.2335,214300.0
2011-02-15 14:20:00,32.9,32.9,32.86,32.87,270400.0,20.2335,20.2335,20.2089,20.215,270400.0
2011-02-15 14:30:00,32.87,32.9,32.85,32.9,160300.0,20.215,20.2335,20.2027,20.2335,160300.0
2011-02-15 14:40:00,32.9,32.91,32.86,32.88,415500.0,20.2335,20.2396,20.2089,20.2212,415500.0
2011-02-15 14:50:00,32.86,32.91,32.85,32.9,269600.0,20.2089,20.2396,20.2027,20.2335,269600.0
2011-02-15 15:00:00,32.9,32.95,32.89,32.9,440900.0,20.2335,20.2642,20.2273,20.2335,440900.0
2011-02-15 15:10:00,32.9,32.92,32.87,32.9,159300.0,20.2335,20.2458,20.215,20.2335,159300.0
2011-02-15 15:20:00,32.9,32.92,32.89,32.9,440600.0,20.2335,20.2458,20.2273,20.2335,440600.0
2011-02-15 15:30:00,32.9,32.91,32.85,32.86,239700.0,20.2335,20.2396,20.2027,20.2089,239700.0
2011-02-15 15:40:00,32.86,32.9,32.86,32.89,316800.0,20.2089,20.2335,20.2089,20.2273,316800.0
2011-02-15 15:50:00,32.89,32.89,32.85,32.88,626700.0,20.2273,20.2273,20.2027,20.2212,626700.0
2011-02-16 09:30:00,32.84,33.1,32.8,32.97,423000.0,20.1966,20.3565,20.172,20.2765,423000.0
2011-02-16 09:40:00,32.97,33.02,32.85,32.92,272800.0,20.2765,20.3073,20.2027,20.2458,272800.0
2011-02-16 09:50:00,32.91,32.99,32.81,32.98,294300.0,20.2396,20.2888,20.1781,20.2827,294300.0
2011-02-16 10:00:00,32.97,33.01,32.81,32.84,223900.0,20.2765,20.3011,20.1781,20.1966,223900.0
2011-02-16 10:10:00,32.83,33.0,32.82,33.0,279900.0,20.1904,20.295,20.1843,20.295,279900.0
2011-02-16 10:20:00,33.0,33.22,32.98,33.12,462700.0,20.295,20.4303,20.2827,20.3688,462700.0
2011-02-16 10:30:00,33.12,33.13,32.96,32.99,203900.0,20.3688,20.3749,20.2704,20.2888,203900.0
2011-02-16 10:40:00,32.99,33.0,32.89,32.92,246700.0,20.2888,20.295,20.2273,20.2458,246700.0
2011-02-16 10:50:00,32.91,32.93,32.85,32.87,200400.0,20.2396,20.2519,20.2027,20.215,200400.0
2011-02-16 11:00:00,32.87,32.88,32.75,32.76,323700.0,20.215,20.2212,20.1412,20.1474,323700.0
2011-02-16 11:10:00,32.76,32.78,32.67,32.7,336700.0,20.1474,20.1597,20.092,20.1105,336700.0
2011-02-16 11:20:00,32.7,32.7,32.55,32.6,422400.0,20.1105,20.1105,20.0182,20.049,422400.0
2011-02-16 11:30:00,32.6,32.6,32.47,32.48,392000.0,20.049,20.049,19.969,19.9752,392000.0
2011-02-16 11:40:00,32.49,32.5,32.41,32.47,429600.0,19.9813,19.9875,19.9321,19.969,429600.0
2011-02-16 11:50:00,32.47,32.53,32.45,32.5,187100.0,19.969,20.0059,19.9567,19.9875,187100.0
2011-02-16 12:00:00,32.49,32.5,32.36,32.37,230500.0,19.9813,19.9875,19.9014,19.9075,230500.0
2011-02-16 12:10:00,32.36,32.41,32.33,32.36,168200.0,19.9014,19.9321,19.8829,19.9014,168200.0
2011-02-16 12:20:00,32.36,32.49,32.36,32.47,84600.0,19.9014,19.9813,19.9014,19.969,84600.0
2011-02-16 12:30:00,32.46,32.5,32.35,32.41,222900.0,19.9629,19.9875,19.8952,19.9321,222900.0
2011-02-16 12:40:00,32.4,32.42,32.38,32.4,101500.0,19.926,19.9383,19.9137,19.926,101500.0
2011-02-16 12:50:00,32.39,32.4,32.37,32.4,106500.0,19.9198,19.926,19.9075,19.926,106500.0
2011-02-16 13:00:00,32.4,32.41,32.38,32.39,126100.0,19.926,19.9321,19.9137,19.9198,126100.0
2011-02-16 13:10:00,32.39,32.41,32.37,32.41,136300.0,19.9198,19.9321,19.9075,19.9321,136300.0
2011-02-16 13:20:00,32.41,32.43,32.36,32.36,141400.0,19.9321,19.9444,19.9014,19.9014,141400.0
2011-02-16 13:30:00,32.36,32.47,32.36,32.47,75100.0,19.9014,19.969,19.9014,19.969,75100.0
2011-02-16 13:40:00,32.46,32.5,32.46,32.49,72700.0,19.9629,19.9875,19.9629,19.9813,72700.0
2011-02-16 13:50:00,32.49,32.56,32.47,32.54,97900.0,19.9813,20.0244,19.969,20.0121,97900.0
2011-02-16 14:00:00,32.54,32.6,32.53,32.55,186200.0,20.0121,20.049,20.0059,20.0182,186200.0
2011-02-16 14:10:00,32.54,32.55,32.46,32.47,204400.0,20.0121,20.0182,19.9629,19.969,204400.0
2011-02-16 14:20:00,32.47,32.5,32.46,32.48,59000.0,19.969,19.9875,19.9629,19.9752,59000.0
2011-02-16 14:30:00,32.48,32.58,32.48,32.56,122300.0,19.9752,20.0367,19.9752,20.0244,122300.0
2011-02-16 14:40:00,32.56,32.59,32.52,32.53,165800.0,20.0244,20.0428,19.9998,20.0059,165800.0
2011-02-16 14:50:00,32.53,32.59,32.52,32.55,141600.0,20.0059,20.0428,19.9998,20.0182,141600.0
2011-02-16 15:00:00,32.55,32.65,32.54,32.65,214900.0,20.0182,20.0797,20.0121,20.0797,214900.0
2011-02-16 15:10:00,32.65,32.72,32.64,32.65,262100.0,20.0797,20.1228,20.0736,20.0797,262100.0
2011-02-16 15:20:00,32.65,32.7,32.63,32.65,190700.0,20.0797,20.1105,20.0674,20.0797,190700.0
2011-02-16 15:30:00,32.65,32.66,32.62,32.62,204400.0,20.0797,20.0859,20.0613,20.0613,204400.0
2011-02-16 15:40:00,32.62,32.63,32.56,32.63,256800.0,20.0613,20.0674,20.0244,20.0674,256800.0
2011-02-16 15:50:00,32.63,32.66,32.6,32.65,803100.0,20.0674,20.0859,20.049,20.0797,803100.0
2011-02-17 09:30:00,32.64,32.69,32.36,32.41,320300.0,20.0736,20.1043,19.9014,19.9321,320300.0
2011-02-17 09:40:00,32.41,32.42,32.38,32.39,161900.0,19.9321,19.9383,19.9137,19.9198,161900.0
2011-02-17 09:50:00,32.4,32.46,32.39,32.46,117400.0,19.926,19.9629,19.9198,19.9629,117400.0
2011-02-17 10:00:00,32.47,32.58,32.45,32.55,212900.0,19.969,20.0367,19.9567,20.0182,212900.0
2011-02-17 10:10:00,32.55,32.61,32.5,32.55,190900.0,20.0182,20.0551,19.9875,20.0182,190900.0
2011-02-17 10:20:00,32.55,32.59,32.53,32.59,146800.0,20.0182,20.0428,20.0059,20.0428,146800.0
2011-02-17 10:30:00,32.59,32.6,32.56,32.57,181400.0,20.0428,20.049,20.0244,20.0305,181400.0
2011-02-17 10:40:00,32.58,32.63,32.56,32.6,202100.0,20.0367,20.0674,20.0244,20.049,202100.0
2011-02-17 10:50:00,32.59,32.61,32.49,32.49,179700.0,20.0428,20.0551,19.9813,19.9813,179700.0
2011-02-17 11:00:00,32.49,32.6,32.47,32.58,136500.0,19.9813,20.049,19.969,20.0367,136500.0
2011-02-17 11:10:00,32.58,32.67,32.55,32.66,100300.0,20.0367,20.092,20.0182,20.0859,100300.0
2011-02-17 11:20:00,32.66,32.68,32.59,32.6,262200.0,20.0859,20.0982,20.0428,20.049,262200.0
2011-02-17 11:30:00,32.6,32.62,32.57,32.6,211700.0,20.049,20.0613,20.0305,20.049,211700.0
2011-02-17 11:40:00,32.6,32.6,32.58,32.59,65400.0,20.049,20.049,20.0367,20.0428,65400.0
2011-02-17 11:50:00,32.58,32.6,32.57,32.59,95800.0,20.0367,20.049,20.0305,20.0428,95800.0
2011-02-17 12:00:00,32.59,32.59,32.5,32.51,185300.0,20.0428,20.0428,19.9875,19.9936,185300.0
2011-02-17 12:10:00,32.52,32.6,32.52,32.58,146700.0,19.9998,20.049,19.9998,20.0367,146700.0
2011-02-17 12:20:00,32.58,32.61,32.58,32.6,102700.0,20.0367,20.0551,20.0367,20.049,102700.0
2011-02-17 12:30:00,32.61,32.61,32.56,32.57,81600.0,20.0551,20.0551,20.0244,20.0305,81600.0
2011-02-17 12:40:00,32.57,32.61,32.56,32.61,98000.0,20.0305,20.0551,20.0244,20.0551,98000.0
2011-02-17 12:50:00,32.61,32.62,32.56,32.57,115500.0,20.0551,20.0613,20.0244,20.0305,115500.0
2011-02-17 13:00:00,32.56,32.62,32.55,32.61,123200.0,20.0244,20.0613,20.0182,20.0551,123200.0
2011-02-17 13:10:00,32.61,32.61,32.59,32.6,113300.0,20.0551,20.0551,20.0428,20.049,113300.0
2011-02-17 13:20:00,32.6,32.61,32.58,32.58,109400.0,20.049,20.0551,20.0367,20.0367,109400.0
2011-02-17 13:30:00,32.59,32.59,32.55,32.58,136900.0,20.0428,20.0428,20.0182,20.0367,136900.0
2011-02-17 13:40:00,32.59,32.62,32.59,32.61,217200.0,20.0428,20.0613,20.0428,20.0551,217200.0
2011-02-17 13:50:00,32.62,32.69,32.57,32.69,209000.0,20.0613,20.1043,20.0305,20.1043,209000.0
2011-02-17 14:00:00,32.69,32.77,32.68,32.77,219400.0,20.1043,20.1535,20.0982,20.1535,219400.0
2011-02-17 14:10:00,32.77,32.78,32.74,32.74,200300.0,20.1535,20.1597,20.1351,20.1351,200300.0
2011-02-17 14:20:00,32.74,32.76,32.69,32.7,196300.0,20.1351,20.1474,20.1043,20.1105,196300.0
2011-02-17 14:30:00,32.7,32.71,32.66,32.69,168600.0,20.1105,20.1166,20.0859,20.1043,168600.0
2011-02-17 14:40:00,32.69,32.69,32.63,32.63,132900.0,20.1043,20.1043,20.0674,20.0674,132900.0
2011-02-17 14:50:00,32.63,32.64,32.59,32.62,358400.0,20.0674,20.0736,20.0428,20.0613,358400.0
2011-02-17 15:00:00,32.62,32.64,32.6,32.61,253200.0,20.0613,20.0736,20.049,20.0551,253200.0
2011-02-17 15:10:00,32.61,32.73,32.6,32.73,97700.0,20.0551,20.1289,20.049,20.1289,97700.0
2011-02-17 15:20:00,32.73,32.73,32.67,32.67,228800.0,20.1289,20.1289,20.092,20.092,228800.0
2011-02-17 15:30:00,32.67,32.74,32.67,32.74,220200.0,20.092,20.1351,20.092,20.1351,220200.0
2011-02-17 15:40:00,32.74,32.82,32.73,32.8,406100.0,20.1351,20.1843,20.1289,20.172,406100.0
2011-02-17 15:50:00,32.8,32.9,32.78,32.88,803300.0,20.172,20.2335,20.1597,20.2212,803300.0
2011-02-18 09:30:00,33.11,33.59,33.11,33.53,1201700.0,20.3626,20.6578,20.3626,20.6209,1201700.0
2011-02-18 09:40:00,33.51,33.56,33.34,33.56,331000.0,20.6086,20.6394,20.5041,20.6394,331000.0
2011-02-18 09:50:00,33.57,33.66,33.55,33.62,280100.0,20.6455,20.7009,20.6332,20.6763,280100.0
2011-02-18 10:00:00,33.62,33.64,33.46,33.47,228800.0,20.6763,20.6886,20.5779,20.584,228800.0
2011-02-18 10:10:00,33.47,33.47,33.35,33.42,247200.0,20.584,20.584,20.5102,20.5533,247200.0
2011-02-18 10:20:00,33.43,33.55,33.4,33.41,441100.0,20.5594,20.6332,20.541,20.5471,441100.0
2011-02-18 10:30:00,33.41,33.42,33.35,33.41,198300.0,20.5471,20.5533,20.5102,20.5471,198300.0
2011-02-18 10:40:00,33.4,33.44,33.37,33.4,140300.0,20.541,20.5656,20.5225,20.541,140300.0
2011-02-18 10:50:00,33.4,33.42,33.36,33.4,142900.0,20.541,20.5533,20.5164,20.541,142900.0
2011-02-18 11:00:00,33.4,33.4,33.34,33.37,138200.0,20.541,20.541,20.5041,20.5225,138200.0
2011-02-18 11:10:00,33.37,33.42,33.36,33.42,96800.0,20.5225,20.5533,20.5164,20.5533,96800.0
2011-02-18 11:20:00,33.42,33.49,33.4,33.49,101300.0,20.5533,20.5963,20.541,20.5963,101300.0
2011-02-18 11:30:00,33.49,33.57,33.49,33.55,205700.0,20.5963,20.6455,20.5963,20.6332,205700.0
2011-02-18 11:40:00,33.55,33.61,33.5,33.61,349600.0,20.6332,20.6701,20.6025,20.6701,349600.0
2011-02-18 11:50:00,33.6,33.61,33.43,33.45,144200.0,20.664,20.6701,20.5594,20.5717,144200.0
2011-02-18 12:00:00,33.45,33.47,33.43,33.43,90800.0,20.5717,20.584,20.5594,20.5594,90800.0
2011-02-18 12:10:00,33.43,33.44,33.4,33.4,86900.0,20.5594,20.5656,20.541,20.541,86900.0
2011-02-18 12:20:00,33.4,33.45,33.4,33.45,77100.0,20.541,20.5717,20.541,20.5717,77100.0
2011-02-18 12:30:00,33.45,33.45,33.36,33.37,56600.0,20.5717,20.5717,20.5164,20.5225,56600.0
2011-02-18 12:40:00,33.37,33.41,33.3,33.38,204600.0,20.5225,20.5471,20.4795,20.5287,204600.0
2011-02-18 12:50:00,33.38,33.42,33.3,33.3,176500.0,20.5287,20.5533,20.4795,20.4795,176500.0
2011-02-18 13:00:00,33.3,33.31,33.23,33.24,98700.0,20.4795,20.4856,20.4364,20.4426,98700.0
2011-02-18 13:10:00,33.23,33.24,33.14,33.14,110600.0,20.4364,20.4426,20.3811,20.3811,110600.0
2011-02-18 13:20:00,33.14,33.26,33.13,33.25,141500.0,20.3811,20.4549,20.3749,20.4487,141500.0
2011-02-18 13:30:00,33.25,33.3,33.23,33.23,79800.0,20.4487,20.4795,20.4364,20.4364,79800.0
2011-02-18 13:40:00,33.23,33.33,33.23,33.3,126000.0,20.4364,20.4979,20.4364,20.4795,126000.0
2011-02-18 13:50:00,33.3,33.36,33.29,33.36,97200.0,20.4795,20.5164,20.4733,20.5164,97200.0
2011-02-18 14:00:00,33.35,33.35,33.27,33.27,80100.0,20.5102,20.5102,20.461,20.461,80100.0
2011-02-18 14:10:00,33.28,33.3,33.24,33.25,114200.0,20.4672,20.4795,20.4426,20.4487,114200.0
2011-02-18 14:20:00,33.24,33.27,33.18,33.2,99500.0,20.4426,20.461,20.4057,20.418,99500.0
2011-02-18 14:30:00,33.19,33.21,33.14,33.19,98900.0,20.4118,20.4241,20.3811,20.4118,98900.0
2011-02-18 14:40:00,33.19,33.24,33.18,33.21,89400.0,20.4118,20.4426,20.4057,20.4241,89400.0
2011-02-18 14:50:00,33.22,33.24,33.2,33.21,106200.0,20.4303,20.4426,20.418,20.4241,106200.0
2011-02-18 15:00:00,33.21,33.24,33.17,33.17,180600.0,20.4241,20.4426,20.3995,20.3995,180600.0
2011-02-18 15:10:00,33.17,33.18,33.11,33.11,225600.0,20.3995,20.4057,20.3626,20.3626,225600.0
2011-02-18 15:20:00,33.11,33.15,33.07,33.07,230700.0,20.3626,20.3872,20.338,20.338,230700.0
2011-02-18 15:30:00,33.08,33.08,33.0,33.0,295500.0,20.3442,20.3442,20.295,20.295,295500.0
2011-02-18 15:40:00,33.0,33.09,33.0,33.06,325500.0,20.295,20.3503,20.295,20.3319,325500.0
2011-02-18 15:50:00,33.06,33.09,33.02,33.04,594900.0,20.3319,20.3503,20.3073,20.3196,594900.0
2011-02-22 09:30:00,33.28,33.29,33.0,33.11,551100.0,20.4672,20.4733,20.295,20.3626,551100.0
2011-02-22 09:40:00,33.11,33.65,33.09,33.61,602200.0,20.3626,20.6947,20.3503,20.6701,602200.0
2011-02-22 09:50:00,33.61,33.67,33.48,33.54,300800.0,20.6701,20.707,20.5902,20.6271,300800.0
2011-02-22 10:00:00,33.54,33.56,33.36,33.37,200300.0,20.6271,20.6394,20.5164,20.5225,200300.0
2011-02-22 10:10:00,33.36,33.52,33.36,33.49,164300.0,20.5164,20.6148,20.5164,20.5963,164300.0
2011-02-22 10:20:00,33.48,33.48,33.34,33.4,141300.0,20.5902,20.5902,20.5041,20.541,141300.0
2011-02-22 10:30:00,33.39,33.49,33.36,33.43,123600.0,20.5348,20.5963,20.5164,20.5594,123600.0
2011-02-22 10:40:00,33.43,33.56,33.36,33.56,221900.0,20.5594,20.6394,20.5164,20.6394,221900.0
2011-02-22 10:50:00,33.56,33.59,33.41,33.42,163000.0,20.6394,20.6578,20.5471,20.5533,163000.0
2011-02-22 11:00:00,33.42,33.42,33.26,33.31,157900.0,20.5533,20.5533,20.4549,20.4856,157900.0
2011-02-22 11:10:00,33.3,33.43,33.2,33.43,138900.0,20.4795,20.5594,20.418,20.5594,138900.0
2011-02-22 11:20:00,33.43,33.74,33.42,33.68,589500.0,20.5594,20.7501,20.5533,20.7132,589500.0
2011-02-22 11:30:00,33.67,33.68,33.51,33.58,143400.0,20.707,20.7132,20.6086,20.6517,143400.0
2011-02-22 11:40:00,33.58,33.58,33.42,33.42,69600.0,20.6517,20.6517,20.5533,20.5533,69600.0
2011-02-22 11:50:00,33.43,33.43,33.33,33.34,82200.0,20.5594,20.5594,20.4979,20.5041,82200.0
2011-02-22 12:00:00,33.34,33.35,33.29,33.31,50800.0,20.5041,20.5102,20.4733,20.4856,50800.0
2011-02-22 12:10:00,33.31,33.37,33.29,33.33,93200.0,20.4856,20.5225,20.4733,20.4979,93200.0
2011-02-22 12:20:00,33.32,33.37,33.32,33.34,33200.0,20.4918,20.5225,20.4918,20.5041,33200.0
2011-02-22 12:30:00,33.34,33.34,33.24,33.26,71600.0,20.5041,20.5041,20.4426,20.4549,71600.0
2011-02-22 12:40:00,33.25,33.3,33.23,33.24,110300.0,20.4487,20.4795,20.4364,20.4426,110300.0
2011-02-22 12:50:00,33.24,33.24,33.16,33.18,71900.0,20.4426,20.4426,20.3934,20.4057,71900.0
2011-02-22 13:00:00,33.18,33.27,33.15,33.25,91400.0,20.4057,20.461,20.3872,20.4487,91400.0
2011-02-22 13:10:00,33.24,33.28,33.2,33.23,64400.0,20.4426,20.4672,20.418,20.4364,64400.0
2011-02-22 13:20:00,33.23,33.23,33.13,33.13,141200.0,20.4364,20.4364,20.3749,20.3749,141200.0
2011-02-22 13:30:00,33.13,33.21,33.08,33.2,200300.0,20.3749,20.4241,20.3442,20.418,200300.0
2011-02-22 13:40:00,33.22,33.23,33.09,33.12,90500.0,20.4303,20.4364,20.3503,20.3688,90500.0
2011-02-22 13:50:00,33.12,33.2,33.12,33.18,174700.0,20.3688,20.418,20.3688,20.4057,174700.0
2011-02-22 14:00:00,33.18,33.26,33.18,33.23,205800.0,20.4057,20.4549,20.4057,20.4364,205800.0
2011-02-22 14:10:00,33.24,33.25,33.2,33.2,94600.0,20.4426,20.4487,20.418,20.418,94600.0
2011-02-22 14:20:00,33.2,33.34,33.17,33.34,170500.0,20.418,20.5041,20.3995,20.5041,170500.0
2011-02-22 14:30:00,33.33,33.41,33.26,33.27,154100.0,20.4979,20.5471,20.4549,20.461,154100.0
2011-02-22 14:40:00,33.28,33.29,33.24,33.28,59700.0,20.4672,20.4733,20.4426,20.4672,59700.0
2011-02-22 14:50:00,33.28,33.35,33.24,33.3,187500.0,20.4672,20.5102,20.4426,20.4795,187500.0
2011-02-22 15:00:00,33.29,33.3,33.18,33.19,191100.0,20.4733,20.4795,20.4057,20.4118,191100.0
2011-02-22 15:10:00,33.2,33.2,33.11,33.13,144900.0,20.418,20.418,20.3626,20.3749,144900.0
2011-02-22 15:20:00,33.13,33.14,33.04,33.06,154900.0,20.3749,20.3811,20.3196,20.3319,154900.0
2011-02-22 15:30:00,33.07,33.14,33.05,33.06,168100.0,20.338,20.3811,20.3257,20.3319,168100.0
2011-02-22 15:40:00,33.05,33.11,33.03,33.09,261400.0,20.3257,20.3626,20.3134,20.3503,261400.0
2011-02-22 15:50:00,33.09,33.15,33.09,33.13,368300.0,20.3503,20.3872,20.3503,20.3749,368300.0
2011-02-23 09:30:00,33.2,33.27,33.04,33.14,203800.0,20.418,20.461,20.3196,20.3811,203800.0
2011-02-23 09:40:00,33.15,33.18,32.93,32.94,148200.0,20.3872,20.4057,20.2519,20.2581,148200.0
2011-02-23 09:50:00,32.94,32.98,32.9,32.92,140800.0,20.2581,20.2827,20.2335,20.2458,140800.0
2011-02-23 10:00:00,32.92,32.99,32.85,32.92,140300.0,20.2458,20.2888,20.2027,20.2458,140300.0
2011-02-23 10:10:00,32.92,32.93,32.79,32.81,202300.0,20.2458,20.2519,20.1658,20.1781,202300.0
2011-02-23 10:20:00,32.81,32.83,32.75,32.8,104800.0,20.1781,20.1904,20.1412,20.172,104800.0
2011-02-23 10:30:00,32.81,32.83,32.76,32.77,92000.0,20.1781,20.1904,20.1474,20.1535,92000.0
2011-02-23 10:40:00,32.77,32.79,32.76,32.76,112600.0,20.1535,20.1658,20.1474,20.1474,112600.0
2011-02-23 10:50:00,32.77,32.78,32.75,32.75,80000.0,20.1535,20.1597,20.1412,20.1412,80000.0
2011-02-23 11:00:00,32.76,32.76,32.66,32.73,163600.0,20.1474,20.1474,20.0859,20.1289,163600.0
2011-02-23 11:10:00,32.72,32.73,32.68,32.7,141600.0,20.1228,20.1289,20.0982,20.1105,141600.0
2011-02-23 11:20:00,32.7,32.73,32.69,32.7,111500.0,20.1105,20.1289,20.1043,20.1105,111500.0
2011-02-23 11:30:00,32.7,32.71,32.6,32.65,192900.0,20.1105,20.1166,20.049,20.0797,192900.0
2011-02-23 11:40:00,32.64,32.69,32.6,32.66,214300.0,20.0736,20.1043,20.049,20.0859,214300.0
2011-02-23 11:50:00,32.67,32.68,32.57,32.64,148100.0,20.092,20.0982,20.0305,20.0736,148100.0
2011-02-23 12:00:00,32.64,32.64,32.54,32.61,272100.0,20.0736,20.0736,20.0121,20.0551,272100.0
2011-02-23 12:10:00,32.6,32.67,32.54,32.58,200800.0,20.049,20.092,20.0121,20.0367,200800.0
2011-02-23 12:20:00,32.58,32.66,32.55,32.66,151600.0,20.0367,20.0859,20.0182,20.0859,151600.0
2011-02-23 12:30:00,32.67,32.74,32.65,32.7,173900.0,20.092,20.1351,20.0797,20.1105,173900.0
2011-02-23 12:40:00,32.7,32.7,32.64,32.65,83900.0,20.1105,20.1105,20.0736,20.0797,83900.0
2011-02-23 12:50:00,32.65,32.71,32.62,32.67,88300.0,20.0797,20.1166,20.0613,20.092,88300.0
2011-02-23 13:00:00,32.68,32.71,32.66,32.68,103300.0,20.0982,20.1166,20.0859,20.0982,103300.0
2011-02-23 13:10:00,32.68,32.7,32.62,32.62,141400.0,20.0982,20.1105,20.0613,20.0613,141400.0
2011-02-23 13:20:00,32.63,32.71,32.62,32.71,172900.0,20.0674,20.1166,20.0613,20.1166,172900.0
2011-02-23 13:30:00,32.7,32.73,32.67,32.71,161500.0,20.1105,20.1289,20.092,20.1166,161500.0
2011-02-23 13:40:00,32.7,32.71,32.63,32.65,97900.0,20.1105,20.1166,20.0674,20.0797,97900.0
2011-02-23 13:50:00,32.64,32.7,32.64,32.66,77000.0,20.0736,20.1105,20.0736,20.0859,77000.0
2011-02-23 14:00:00,32.67,32.7,32.65,32.68,203700.0,20.092,20.1105,20.0797,20.0982,203700.0
2011-02-23 14:10:00,32.69,32.71,32.66,32.67,191800.0,20.1043,20.1166,20.0859,20.092,191800.0
2011-02-23 14:20:00,32.68,32.7,32.65,32.7,153200.0,20.0982,20.1105,20.0797,20.1105,153200.0
2011-02-23 14:30:00,32.7,32.83,32.7,32.72,250800.0,20.1105,20.1904,20.1105,20.1228,250800.0
2011-02-23 14:40:00,32.72,32.74,32.64,32.66,129600.0,20.1228,20.1351,20.0736,20.0859,129600.0
2011-02-23 14:50:00,32.65,32.76,32.63,32.76,69200.0,20.0797,20.1474,20.0674,20.1474,69200.0
2011-02-23 15:00:00,32.76,32.77,32.72,32.72,76800.0,20.1474,20.1535,20.1228,20.1228,76800.0
2011-02-23 15:10:00,32.73,32.76,32.7,32.76,91700.0,20.1289,20.1474,20.1105,20.1474,91700.0
2011-02-23 15:20:00,32.75,32.82,32.75,32.77,90700.0,20.1412,20.1843,20.1412,20.1535,90700.0
2011-02-23 15:30:00,32.76,32.84,32.74,32.84,185800.0,20.1474,20.1966,20.1351,20.1966,185800.0
2011-02-23 15:40:00,32.83,32.85,32.77,32.78,160700.0,20.1904,20.2027,20.1535,20.1597,160700.0
2011-02-23 15:50:00,32.77,32.78,32.7,32.73,310200.0,20.1535,20.1597,20.1105,20.1289,310200.0
2011-02-24 09:30:00,32.58,32.94,32.58,32.93,193900.0,20.0367,20.2581,20.0367,20.2519,193900.0
2011-02-24 09:40:00,32.93,32.93,32.64,32.64,81600.0,20.2519,20.2519,20.0736,20.0736,81600.0
2011-02-24 09:50:00,32.63,32.71,32.6,32.69,70800.0,20.0674,20.1166,20.049,20.1043,70800.0
2011-02-24 10:00:00,32.71,32.72,32.58,32.71,116200.0,20.1166,20.1228,20.0367,20.1166,116200.0
2011-02-24 10:10:00,32.7,32.7,32.52,32.54,116000.0,20.1105,20.1105,19.9998,20.0121,116000.0
2011-02-24 10:20:00,32.54,32.63,32.53,32.6,99200.0,20.0121,20.0674,20.0059,20.049,99200.0
2011-02-24 10:30:00,32.59,32.59,32.41,32.43,161200.0,20.0428,20.0428,19.9321,19.9444,161200.0
2011-02-24 10:40:00,32.41,32.45,32.35,32.36,167400.0,19.9321,19.9567,19.8952,19.9014,167400.0
2011-02-24 10:50:00,32.35,32.39,32.35,32.38,144600.0,19.8952,19.9198,19.8952,19.9137,144600.0
2011-02-24 11:00:00,32.38,32.47,32.35,32.36,195100.0,19.9137,19.969,19.8952,19.9014,195100.0
2011-02-24 11:10:00,32.36,32.4,32.26,32.38,127500.0,19.9014,19.926,19.8399,19.9137,127500.0
2011-02-24 11:20:00,32.37,32.4,32.32,32.38,111300.0,19.9075,19.926,19.8768,19.9137,111300.0
2011-02-24 11:30:00,32.39,32.41,32.28,32.31,114300.0,19.9198,19.9321,19.8522,19.8706,114300.0
2011-02-24 11:40:00,32.3,32.34,32.23,32.27,126200.0,19.8645,19.8891,19.8214,19.846,126200.0
2011-02-24 11:50:00,32.28,32.4,32.28,32.39,76700.0,19.8522,19.926,19.8522,19.9198,76700.0
2011-02-24 12:00:00,32.39,32.41,32.3,32.31,74800.0,19.9198,19.9321,19.8645,19.8706,74800.0
2011-02-24 12:10:00,32.3,32.32,32.26,32.26,61100.0,19.8645,19.8768,19.8399,19.8399,61100.0
2011-02-24 12:20:00,32.27,32.27,32.23,32.23,65500.0,19.846,19.846,19.8214,19.8214,65500.0
2011-02-24 12:30:00,32.23,32.24,32.2,32.2,105200.0,19.8214,19.8276,19.803,19.803,105200.0
2011-02-24 12:40:00,32.2,32.21,32.15,32.21,108600.0,19.803,19.8091,19.7722,19.8091,108600.0
2011-02-24 12:50:00,32.2,32.21,32.17,32.2,99500.0,19.803,19.8091,19.7845,19.803,99500.0
2011-02-24 13:00:00,32.19,32.26,32.16,32.26,167300.0,19.7968,19.8399,19.7784,19.8399,167300.0
2011-02-24 13:10:00,32.24,32.28,32.23,32.24,73700.0,19.8276,19.8522,19.8214,19.8276,73700.0
2011-02-24 13:20:00,32.24,32.24,32.19,32.2,124600.0,19.8276,19.8276,19.7968,19.803,124600.0
2011-02-24 13:30:00,32.21,32.26,32.2,32.21,122600.0,19.8091,19.8399,19.803,19.8091,122600.0
2011-02-24 13:40:00,32.22,32.26,32.21,32.22,137200.0,19.8153,19.8399,19.8091,19.8153,137200.0
2011-02-24 13:50:00,32.23,32.25,32.14,32.17,83200.0,19.8214,19.8337,19.7661,19.7845,83200.0
2011-02-24 14:00:00,32.17,32.21,32.15,32.19,93400.0,19.7845,19.8091,19.7722,19.7968,93400.0
2011-02-24 14:10:00,32.19,32.34,32.19,32.32,223500.0,19.7968,19.8891,19.7968,19.8768,223500.0
2011-02-24 14:20:00,32.33,32.33,32.23,32.23,282100.0,19.8829,19.8829,19.8214,19.8214,282100.0
2011-02-24 14:30:00,32.23,32.29,32.2,32.25,201600.0,19.8214,19.8583,19.803,19.8337,201600.0
2011-02-24 14:40:00,32.25,32.27,32.18,32.24,125300.0,19.8337,19.846,19.7907,19.8276,125300.0
2011-02-24 14:50:00,32.24,32.25,32.2,32.23,101600.0,19.8276,19.8337,19.803,19.8214,101600.0
2011-02-24 15:00:00,32.23,32.23,32.14,32.22,180600.0,19.8214,19.8214,19.7661,19.8153,180600.0
2011-02-24 15:10:00,32.22,32.25,32.18,32.23,132100.0,19.8153,19.8337,19.7907,19.8214,132100.0
2011-02-24 15:20:00,32.23,32.29,32.22,32.26,208300.0,19.8214,19.8583,19.8153,19.8399,208300.0
2011-02-24 15:30:00,32.26,32.32,32.25,32.27,146200.0,19.8399,19.8768,19.8337,19.846,146200.0
2011-02-24 15:40:00,32.27,32.29,32.22,32.23,247000.0,19.846,19.8583,19.8153,19.8214,247000.0
2011-02-24 15:50:00,32.22,32.24,32.17,32.18,587500.0,19.8153,19.8276,19.7845,19.7907,587500.0
2011-02-25 09:30:00,32.23,32.58,32.23,32.44,209500.0,19.8214,20.0367,19.8214,19.9506,209500.0
2011-02-25 09:40:00,32.45,32.49,32.36,32.43,136000.0,19.9567,19.9813,19.9014,19.9444,136000.0
2011-02-25 09:50:00,32.44,32.45,32.29,32.34,87800.0,19.9506,19.9567,19.8583,19.8891,87800.0
2011-02-25 10:00:00,32.36,32.41,32.29,32.31,88900.0,19.9014,19.9321,19.8583,19.8706,88900.0
2011-02-25 10:10:00,32.31,32.32,32.19,32.19,93200.0,19.8706,19.8768,19.7968,19.7968,93200.0
2011-02-25 10:20:00,32.19,32.2,32.14,32.16,201200.0,19.7968,19.803,19.7661,19.7784,201200.0
2011-02-25 10:30:00,32.16,32.22,32.11,32.22,198800.0,19.7784,19.8153,19.7476,19.8153,198800.0
2011-02-25 10:40:00,32.22,32.26,32.2,32.22,58000.0,19.8153,19.8399,19.803,19.8153,58000.0
2011-02-25 10:50:00,32.23,32.24,32.18,32.19,66600.0,19.8214,19.8276,19.7907,19.7968,66600.0
2011-02-25 11:00:00,32.19,32.2,32.14,32.18,59500.0,19.7968,19.803,19.7661,19.7907,59500.0
2011-02-25 11:10:00,32.17,32.18,32.12,32.12,81300.0,19.7845,19.7907,19.7538,19.7538,81300.0
2011-02-25 11:20:00,32.13,32.13,32.05,32.05,137000.0,19.7599,19.7599,19.7107,19.7107,137000.0
2011-02-25 11:30:00,32.05,32.13,32.03,32.05,136200.0,19.7107,19.7599,19.6984,19.7107,136200.0
2011-02-25 11:40:00,32.06,32.06,32.0,32.02,199900.0,19.7169,19.7169,19.68,19.6923,199900.0
2011-02-25 11:50:00,32.01,32.09,32.0,32.07,169400.0,19.6861,19.7353,19.68,19.723,169400.0
2011-02-25 12:00:00,32.07,32.09,32.05,32.05,70200.0,19.723,19.7353,19.7107,19.7107,70200.0
2011-02-25 12:10:00,32.06,32.08,32.04,32.05,111000.0,19.7169,19.7292,19.7046,19.7107,111000.0
2011-02-25 12:20:00,32.05,32.12,32.05,32.05,111200.0,19.7107,19.7538,19.7107,19.7107,111200.0
2011-02-25 12:30:00,32.05,32.07,32.03,32.07,93700.0,19.7107,19.723,19.6984,19.723,93700.0
2011-02-25 12:40:00,32.07,32.13,32.06,32.12,111000.0,19.723,19.7599,19.7169,19.7538,111000.0
2011-02-25 12:50:00,32.12,32.24,32.11,32.24,61200.0,19.7538,19.8276,19.7476,19.8276,61200.0
2011-02-25 13:00:00,32.24,32.27,32.2,32.25,76100.0,19.8276,19.846,19.803,19.8337,76100.0
2011-02-25 13:10:00,32.25,32.29,32.23,32.29,62900.0,19.8337,19.8583,19.8214,19.8583,62900.0
2011-02-25 13:20:00,32.28,32.33,32.27,32.27,49200.0,19.8522,19.8829,19.846,19.846,49200.0
2011-02-25 13:30:00,32.27,32.28,32.22,32.27,55200.0,19.846,19.8522,19.8153,19.846,55200.0
2011-02-25 13:40:00,32.27,32.28,32.22,32.26,45300.0,19.846,19.8522,19.8153,19.8399,45300.0
2011-02-25 13:50:00,32.25,32.28,32.25,32.27,50300.0,19.8337,19.8522,19.8337,19.846,50300.0
2011-02-25 14:00:00,32.27,32.35,32.26,32.34,119400.0,19.846,19.8952,19.8399,19.8891,119400.0
2011-02-25 14:10:00,32.34,32.38,32.31,32.35,184800.0,19.8891,19.9137,19.8706,19.8952,184800.0
2011-02-25 14:20:00,32.35,32.39,32.35,32.35,86000.0,19.8952,19.9198,19.8952,19.8952,86000.0
2011-02-25 14:30:00,32.35,32.39,32.32,32.34,70000.0,19.8952,19.9198,19.8768,19.8891,70000.0
2011-02-25 14:40:00,32.34,32.4,32.33,32.35,80700.0,19.8891,19.926,19.8829,19.8952,80700.0
2011-02-25 14:50:00,32.35,32.38,32.35,32.36,71400.0,19.8952,19.9137,19.8952,19.9014,71400.0
2011-02-25 15:00:00,32.36,32.37,32.31,32.35,68900.0,19.9014,19.9075,19.8706,19.8952,68900.0
2011-02-25 15:10:00,32.35,32.36,32.32,32.33,65800.0,19.8952,19.9014,19.8768,19.8829,65800.0
2011-02-25 15:20:00,32.33,32.33,32.25,32.3,90800.0,19.8829,19.8829,19.8337,19.8645,90800.0
2011-02-25 15:30:00,32.3,32.31,32.26,32.29,98800.0,19.8645,19.8706,19.8399,19.8583,98800.0
2011-02-25 15:40:00,32.28,32.35,32.26,32.34,125900.0,19.8522,19.8952,19.8399,19.8891,125900.0
2011-02-25 15:50:00,32.33,32.37,32.33,32.35,211700.0,19.8829,19.9075,19.8829,19.8952,211700.0
2011-02-28 09:30:00,32.39,32.59,32.37,32.42,139000.0,19.9198,20.0428,19.9075,19.9383,139000.0
2011-02-28 09:40:00,32.41,32.42,32.28,32.3,67700.0,19.9321,19.9383,19.8522,19.8645,67700.0
2011-02-28 09:50:00,32.29,32.32,32.23,32.3,104600.0,19.8583,19.8768,19.8214,19.8645,104600.0
2011-02-28 10:00:00,32.33,32.5,32.31,32.47,106400.0,19.8829,19.9875,19.8706,19.969,106400.0
2011-02-28 10:10:00,32.47,32.48,32.43,32.46,116500.0,19.969,19.9752,19.9444,19.9629,116500.0
2011-02-28 10:20:00,32.47,32.5,32.42,32.43,107700.0,19.969,19.9875,19.9383,19.9444,107700.0
2011-02-28 10:30:00,32.42,32.49,32.38,32.41,137000.0,19.9383,19.9813,19.9137,19.9321,137000.0
2011-02-28 10:40:00,32.41,32.45,32.39,32.42,84100.0,19.9321,19.9567,19.9198,19.9383,84100.0
2011-02-28 10:50:00,32.41,32.44,32.39,32.43,44300.0,19.9321,19.9506,19.9198,19.9444,44300.0
2011-02-28 11:00:00,32.44,32.45,32.41,32.43,28300.0,19.9506,19.9567,19.9321,19.9444,28300.0
2011-02-28 11:10:00,32.43,32.45,32.39,32.39,41600.0,19.9444,19.9567,19.9198,19.9198,41600.0
2011-02-28 11:20:00,32.39,32.39,32.3,32.32,77100.0,19.9198,19.9198,19.8645,19.8768,77100.0
2011-02-28 11:30:00,32.32,32.32,32.23,32.28,106900.0,19.8768,19.8768,19.8214,19.8522,106900.0
2011-02-28 11:40:00,32.29,32.32,32.28,32.3,42000.0,19.8583,19.8768,19.8522,19.8645,42000.0
2011-02-28 11:50:00,32.31,32.34,32.3,32.32,35200.0,19.8706,19.8891,19.8645,19.8768,35200.0
2011-02-28 12:00:00,32.31,32.34,32.29,32.34,32400.0,19.8706,19.8891,19.8583,19.8891,32400.0
2011-02-28 12:10:00,32.34,32.36,32.3,32.33,46300.0,19.8891,19.9014,19.8645,19.8829,46300.0
2011-02-28 12:20:00,32.33,32.35,32.32,32.32,25500.0,19.8829,19.8952,19.8768,19.8768,25500.0
2011-02-28 12:30:00,32.32,32.34,32.32,32.32,25600.0,19.8768,19.8891,19.8768,19.8768,25600.0
2011-02-28 12:40:00,32.32,32.32,32.26,32.27,53800.0,19.8768,19.8768,19.8399,19.846,53800.0
2011-02-28 12:50:00,32.26,32.29,32.2,32.21,73400.0,19.8399,19.8583,19.803,19.8091,73400.0
2011-02-28 13:00:00,32.22,32.24,32.18,32.23,61100.0,19.8153,19.8276,19.7907,19.8214,61100.0
2011-02-28 13:10:00,32.22,32.25,32.19,32.25,40900.0,19.8153,19.8337,19.7968,19.8337,40900.0
2011-02-28 13:20:00,32.24,32.26,32.18,32.19,58700.0,19.8276,19.8399,19.7907,19.7968,58700.0
2011-02-28 13:30:00,32.19,32.22,32.15,32.19,63600.0,19.7968,19.8153,19.7722,19.7968,63600.0
2011-02-28 13:40:00,32.18,32.21,32.16,32.2,65200.0,19.7907,19.8091,19.7784,19.803,65200.0
2011-02-28 13:50:00,32.2,32.22,32.18,32.18,81100.0,19.803,19.8153,19.7907,19.7907,81100.0
2011-02-28 14:00:00,32.18,32.2,32.16,32.18,64500.0,19.7907,19.803,19.7784,19.7907,64500.0
2011-02-28 14:10:00,32.19,32.23,32.16,32.2,109800.0,19.7968,19.8214,19.7784,19.803,109800.0
2011-02-28 14:20:00,32.2,32.24,32.19,32.22,53300.0,19.803,19.8276,19.7968,19.8153,53300.0
2011-02-28 14:30:00,32.23,32.24,32.18,32.2,64100.0,19.8214,19.8276,19.7907,19.803,64100.0
2011-02-28 14:40:00,32.21,32.21,32.15,32.16,69600.0,19.8091,19.8091,19.7722,19.7784,69600.0
2011-02-28 14:50:00,32.16,32.24,32.16,32.24,49500.0,19.7784,19.8276,19.7784,19.8276,49500.0
2011-02-28 15:00:00,32.25,32.27,32.2,32.2,89600.0,19.8337,19.846,19.803,19.803,89600.0
2011-02-28 15:10:00,32.2,32.24,32.18,32.22,110300.0,19.803,19.8276,19.7907,19.8153,110300.0
2011-02-28 15:20:00,32.22,32.23,32.18,32.19,145900.0,19.8153,19.8214,19.7907,19.7968,145900.0
2011-02-28 15:30:00,32.18,32.23,32.18,32.21,172600.0,19.7907,19.8214,19.7907,19.8091,172600.0
2011-02-28 15:40:00,32.21,32.21,32.15,32.18,181500.0,19.8091,19.8091,19.7722,19.7907,181500.0
2011-02-28 15:50:00,32.17,32.26,32.16,32.26,442000.0,19.7845,19.8399,19.7784,19.8399,442000.0
2011-03-01 09:30:00,32.31,32.5,32.26,32.45,225700.0,19.8706,19.9875,19.8399,19.9567,225700.0
2011-03-01 09:40:00,32.43,32.46,32.26,32.42,154100.0,19.9444,19.9629,19.8399,19.9383,154100.0
2011-03-01 09:50:00,32.43,32.49,32.3,32.32,87200.0,19.9444,19.9813,19.8645,19.8768,87200.0
2011-03-01 10:00:00,32.33,32.42,32.29,32.34,165600.0,19.8829,19.9383,19.8583,19.8891,165600.0
2011-03-01 10:10:00,32.33,32.4,32.28,32.34,95100.0,19.8829,19.926,19.8522,19.8891,95100.0
2011-03-01 10:20:00,32.33,32.4,32.26,32.27,160800.0,19.8829,19.926,19.8399,19.846,160800.0
2011-03-01 10:30:00,32.27,32.49,32.24,32.47,221400.0,19.846,19.9813,19.8276,19.969,221400.0
2011-03-01 10:40:00,32.47,32.5,32.4,32.4,50200.0,19.969,19.9875,19.926,19.926,50200.0
2011-03-01 10:50:00,32.4,32.5,32.4,32.41,91400.0,19.926,19.9875,19.926,19.9321,91400.0
2011-03-01 11:00:00,32.42,32.54,32.42,32.48,99900.0,19.9383,20.0121,19.9383,19.9752,99900.0
2011-03-01 11:10:00,32.48,32.54,32.42,32.54,103100.0,19.9752,20.0121,19.9383,20.0121,103100.0
2011-03-01 11:20:00,32.54,32.62,32.41,32.42,128300.0,20.0121,20.0613,19.9321,19.9383,128300.0
2011-03-01 11:30:00,32.42,32.47,32.38,32.38,127300.0,19.9383,19.969,19.9137,19.9137,127300.0
2011-03-01 11:40:00,32.38,32.44,32.35,32.39,93700.0,19.9137,19.9506,19.8952,19.9198,93700.0
2011-03-01 11:50:00,32.38,32.42,32.31,32.31,124800.0,19.9137,19.9383,19.8706,19.8706,124800.0
2011-03-01 12:00:00,32.31,32.38,32.27,32.34,108300.0,19.8706,19.9137,19.846,19.8891,108300.0
2011-03-01 12:10:00,32.34,32.4,32.32,32.38,69000.0,19.8891,19.926,19.8768,19.9137,69000.0
2011-03-01 12:20:00,32.38,32.39,32.27,32.29,51900.0,19.9137,19.9198,19.846,19.8583,51900.0
2011-03-01 12:30:00,32.29,32.38,32.28,32.31,66400.0,19.8583,19.9137,19.8522,19.8706,66400.0
2011-03-01 12:40:00,32.32,32.45,32.31,32.42,95800.0,19.8768,19.9567,19.8706,19.9383,95800.0
2011-03-01 12:50:00,32.41,32.47,32.4,32.41,148600.0,19.9321,19.969,19.926,19.9321,148600.0
2011-03-01 13:00:00,32.41,32.41,32.3,32.33,65800.0,19.9321,19.9321,19.8645,19.8829,65800.0
2011-03-01 13:10:00,32.32,32.38,32.32,32.35,91500.0,19.8768,19.9137,19.8768,19.8952,91500.0
2011-03-01 13:20:00,32.34,32.46,32.29,32.45,245400.0,19.8891,19.9629,19.8583,19.9567,245400.0
2011-03-01 13:30:00,32.45,32.51,32.43,32.44,132400.0,19.9567,19.9936,19.9444,19.9506,132400.0
2011-03-01 13:40:00,32.44,32.45,32.33,32.38,85700.0,19.9506,19.9567,19.8829,19.9137,85700.0
2011-03-01 13:50:00,32.37,32.5,32.37,32.37,179600.0,19.9075,19.9875,19.9075,19.9075,179600.0
2011-03-01 14:00:00,32.38,32.38,32.26,32.28,102500.0,19.9137,19.9137,19.8399,19.8522,102500.0
2011-03-01 14:10:00,32.28,32.34,32.27,32.34,85700.0,19.8522,19.8891,19.846,19.8891,85700.0
2011-03-01 14:20:00,32.33,32.34,32.22,32.22,92700.0,19.8829,19.8891,19.8153,19.8153,92700.0
2011-03-01 14:30:00,32.22,32.23,32.15,32.2,110400.0,19.8153,19.8214,19.7722,19.803,110400.0
2011-03-01 14:40:00,32.19,32.22,32.18,32.22,64300.0,19.7968,19.8153,19.7907,19.8153,64300.0
2011-03-01 14:50:00,32.22,32.26,32.21,32.21,112600.0,19.8153,19.8399,19.8091,19.8091,112600.0
2011-03-01 15:00:00,32.21,32.25,32.13,32.15,108800.0,19.8091,19.8337,19.7599,19.7722,108800.0
2011-03-01 15:10:00,32.16,32.29,32.12,32.29,184700.0,19.7784,19.8583,19.7538,19.8583,184700.0
2011-03-01 15:20:00,32.29,32.39,32.29,32.37,236100.0,19.8583,19.9198,19.8583,19.9075,236100.0
2011-03-01 15:30:00,32.37,32.42,32.36,32.41,352100.0,19.9075,19.9383,19.9014,19.9321,352100.0
2011-03-01 15:40:00,32.41,32.5,32.4,32.46,452200.0,19.9321,19.9875,19.926,19.9629,452200.0
2011-03-01 15:50:00,32.47,32.48,32.42,32.45,517400.0,19.969,19.9752,19.9383,19.9567,517400.0
2011-03-02 09:30:00,32.36,32.51,32.33,32.41,231100.0,19.9014,19.9936,19.8829,19.9321,231100.0
2011-03-02 09:40:00,32.42,32.5,32.36,32.42,144500.0,19.9383,19.9875,19.9014,19.9383,144500.0
2011-03-02 09:50:00,32.42,32.52,32.33,32.34,166100.0,19.9383,19.9998,19.8829,19.8891,166100.0
2011-03-02 10:00:00,32.34,32.4,32.14,32.14,271400.0,19.8891,19.926,19.7661,19.7661,271400.0
2011-03-02 10:10:00,32.15,32.24,32.11,32.17,129000.0,19.7722,19.8276,19.7476,19.7845,129000.0
2011-03-02 10:20:00,32.18,32.19,32.12,32.13,130100.0,19.7907,19.7968,19.7538,19.7599,130100.0
2011-03-02 10:30:00,32.12,32.22,32.03,32.2,214600.0,19.7538,19.8153,19.6984,19.803,214600.0
2011-03-02 10:40:00,32.19,32.25,32.18,32.25,104700.0,19.7968,19.8337,19.7907,19.8337,104700.0
2011-03-02 10:50:00,32.24,32.31,32.12,32.14,204400.0,19.8276,19.8706,19.7538,19.7661,204400.0
2011-03-02 11:00:00,32.15,32.29,32.15,32.24,73000.0,19.7722,19.8583,19.7722,19.8276,73000.0
2011-03-02 11:10:00,32.24,32.28,32.2,32.23,80800.0,19.8276,19.8522,19.803,19.8214,80800.0
2011-03-02 11:20:00,32.23,32.25,32.14,32.14,59800.0,19.8214,19.8337,19.7661,19.7661,59800.0
2011-03-02 11:30:00,32.14,32.17,32.11,32.12,83600.0,19.7661,19.7845,19.7476,19.7538,83600.0
2011-03-02 11:40:00,32.12,32.18,32.1,32.11,86700.0,19.7538,19.7907,19.7415,19.7476,86700.0
2011-03-02 11:50:00,32.12,32.21,32.11,32.12,68300.0,19.7538,19.8091,19.7476,19.7538,68300.0
2011-03-02 12:00:00,32.11,32.19,32.1,32.19,47700.0,19.7476,19.7968,19.7415,19.7968,47700.0
2011-03-02 12:10:00,32.19,32.2,32.12,32.16,68100.0,19.7968,19.803,19.7538,19.7784,68100.0
2011-03-02 12:20:00,32.16,32.28,32.16,32.27,54700.0,19.7784,19.8522,19.7784,19.846,54700.0
2011-03-02 12:30:00,32.27,32.34,32.25,32.32,65200.0,19.846,19.8891,19.8337,19.8768,65200.0
2011-03-02 12:40:00,32.32,32.39,32.32,32.39,47900.0,19.8768,19.9198,19.8768,19.9198,47900.0
2011-03-02 12:50:00,32.39,32.4,32.36,32.37,51000.0,19.9198,19.926,19.9014,19.9075,51000.0
2011-03-02 13:00:00,32.35,32.44,32.35,32.39,87400.0,19.8952,19.9506,19.8952,19.9198,87400.0
2011-03-02 13:10:00,32.4,32.45,32.36,32.37,60200.0,19.926,19.9567,19.9014,19.9075,60200.0
2011-03-02 13:20:00,32.37,32.44,32.37,32.44,57200.0,19.9075,19.9506,19.9075,19.9506,57200.0
2011-03-02 13:30:00,32.44,32.45,32.37,32.38,54800.0,19.9506,19.9567,19.9075,19.9137,54800.0
2011-03-02 13:40:00,32.37,32.37,32.29,32.35,90400.0,19.9075,19.9075,19.8583,19.8952,90400.0
2011-03-02 13:50:00,32.35,32.41,32.31,32.34,77300.0,19.8952,19.9321,19.8706,19.8891,77300.0
2011-03-02 14:00:00,32.33,32.39,32.27,32.37,80600.0,19.8829,19.9198,19.846,19.9075,80600.0
2011-03-02 14:10:00,32.36,32.46,32.36,32.41,86600.0,19.9014,19.9629,19.9014,19.9321,86600.0
2011-03-02 14:20:00,32.41,32.45,32.37,32.38,118000.0,19.9321,19.9567,19.9075,19.9137,118000.0
2011-03-02 14:30:00,32.38,32.46,32.37,32.42,86900.0,19.9137,19.9629,19.9075,19.9383,86900.0
2011-03-02 14:40:00,32.42,32.5,32.42,32.48,74600.0,19.9383,19.9875,19.9383,19.9752,74600.0
2011-03-02 14:50:00,32.48,32.49,32.45,32.47,68000.0,19.9752,19.9813,19.9567,19.969,68000.0
2011-03-02 15:00:00,32.48,32.58,32.48,32.57,107200.0,19.9752,20.0367,19.9752,20.0305,107200.0
2011-03-02 15:10:00,32.57,32.57,32.49,32.51,79600.0,20.0305,20.0305,19.9813,19.9936,79600.0
2011-03-02 15:20:00,32.51,32.54,32.49,32.49,78300.0,19.9936,20.0121,19.9813,19.9813,78300.0
2011-03-02 15:30:00,32.49,32.49,32.44,32.47,108600.0,19.9813,19.9813,19.9506,19.969,108600.0
2011-03-02 15:40:00,32.47,32.53,32.47,32.51,226100.0,19.969,20.0059,19.969,19.9936,226100.0
2011-03-02 15:50:00,32.51,32.52,32.42,32.43,280100.0,19.9936,19.9998,19.9383,19.9444,280100.0
2011-03-03 09:30:00,32.62,32.85,32.56,32.65,167400.0,20.0613,20.2027,20.0244,20.0797,167400.0
2011-03-03 09:40:00,32.65,32.7,32.5,32.51,106600.0,20.0797,20.1105,19.9875,19.9936,106600.0
2011-03-03 09:50:00,32.51,32.57,32.45,32.54,100600.0,19.9936,20.0305,19.9567,20.0121,100600.0
2011-03-03 10:00:00,32.54,32.6,32.45,32.45,137800.0,20.0121,20.049,19.9567,19.9567,137800.0
2011-03-03 10:10:00,32.46,32.48,32.32,32.32,138900.0,19.9629,19.9752,19.8768,19.8768,138900.0
2011-03-03 10:20:00,32.32,32.43,32.32,32.41,109400.0,19.8768,19.9444,19.8768,19.9321,109400.0
2011-03-03 10:30:00,32.42,32.47,32.4,32.44,117400.0,19.9383,19.969,19.926,19.9506,117400.0
2011-03-03 10:40:00,32.45,32.66,32.45,32.65,206000.0,19.9567,20.0859,19.9567,20.0797,206000.0
2011-03-03 10:50:00,32.65,32.72,32.63,32.69,123300.0,20.0797,20.1228,20.0674,20.1043,123300.0
2011-03-03 11:00:00,32.68,32.74,32.65,32.72,90900.0,20.0982,20.1351,20.0797,20.1228,90900.0
2011-03-03 11:10:00,32.71,32.72,32.58,32.59,86200.0,20.1166,20.1228,20.0367,20.0428,86200.0
2011-03-03 11:20:00,32.59,32.67,32.59,32.64,39700.0,20.0428,20.092,20.0428,20.0736,39700.0
2011-03-03 11:30:00,32.65,32.69,32.63,32.66,39800.0,20.0797,20.1043,20.0674,20.0859,39800.0
2011-03-03 11:40:00,32.66,32.67,32.62,32.67,50300.0,20.0859,20.092,20.0613,20.092,50300.0
2011-03-03 11:50:00,32.67,32.84,32.66,32.82,159300.0,20.092,20.1966,20.0859,20.1843,159300.0
2011-03-03 12:00:00,32.83,32.83,32.77,32.81,85900.0,20.1904,20.1904,20.1535,20.1781,85900.0
2011-03-03 12:10:00,32.8,32.84,32.79,32.83,46800.0,20.172,20.1966,20.1658,20.1904,46800.0
2011-03-03 12:20:00,32.84,32.98,32.83,32.9,241800.0,20.1966,20.2827,20.1904,20.2335,241800.0
2011-03-03 12:30:00,32.9,32.91,32.9,32.91,51600.0,20.2335,20.2396,20.2335,20.2396,51600.0
2011-03-03 12:40:00,32.91,32.92,32.89,32.91,60600.0,20.2396,20.2458,20.2273,20.2396,60600.0
2011-03-03 12:50:00,32.92,32.95,32.87,32.87,72900.0,20.2458,20.2642,20.215,20.215,72900.0
2011-03-03 13:00:00,32.87,32.94,32.85,32.9,107300.0,20.215,20.2581,20.2027,20.2335,107300.0
2011-03-03 13:10:00,32.89,32.95,32.88,32.93,106800.0,20.2273,20.2642,20.2212,20.2519,106800.0
2011-03-03 13:20:00,32.92,32.97,32.89,32.93,131500.0,20.2458,20.2765,20.2273,20.2519,131500.0
2011-03-03 13:30:00,32.93,32.93,32.82,32.82,56600.0,20.2519,20.2519,20.1843,20.1843,56600.0
2011-03-03 13:40:00,32.81,32.82,32.77,32.79,70300.0,20.1781,20.1843,20.1535,20.1658,70300.0
2011-03-03 13:50:00,32.79,32.84,32.77,32.79,39200.0,20.1658,20.1966,20.1535,20.1658,39200.0
2011-03-03 14:00:00,32.8,32.83,32.79,32.81,39900.0,20.172,20.1904,20.1658,20.1781,39900.0
2011-03-03 14:10:00,32.8,32.92,32.8,32.89,109200.0,20.172,20.2458,20.172,20.2273,109200.0
2011-03-03 14:20:00,32.88,32.9,32.87,32.88,58000.0,20.2212,20.2335,20.215,20.2212,58000.0
2011-03-03 14:30:00,32.89,32.9,32.86,32.88,59900.0,20.2273,20.2335,20.2089,20.2212,59900.0
2011-03-03 14:40:00,32.88,32.89,32.84,32.88,48500.0,20.2212,20.2273,20.1966,20.2212,48500.0
2011-03-03 14:50:00,32.87,32.95,32.86,32.94,109400.0,20.215,20.2642,20.2089,20.2581,109400.0
2011-03-03 15:00:00,32.94,32.99,32.93,32.97,378400.0,20.2581,20.2888,20.2519,20.2765,378400.0
2011-03-03 15:10:00,32.96,33.0,32.96,32.99,185600.0,20.2704,20.295,20.2704,20.2888,185600.0
2011-03-03 15:20:00,32.98,33.03,32.96,32.97,145000.0,20.2827,20.3134,20.2704,20.2765,145000.0
2011-03-03 15:30:00,32.96,33.0,32.96,33.0,125500.0,20.2704,20.295,20.2704,20.295,125500.0
2011-03-03 15:40:00,33.0,33.02,32.97,33.0,258100.0,20.295,20.3073,20.2765,20.295,258100.0
2011-03-03 15:50:00,33.0,33.02,32.99,33.0,351500.0,20.295,20.3073,20.2888,20.295,351500.0
2011-03-04 09:30:00,32.94,33.22,32.9,33.07,314900.0,20.2581,20.4303,20.2335,20.338,314900.0
2011-03-04 09:40:00,33.07,33.1,32.86,32.95,234500.0,20.338,20.3565,20.2089,20.2642,234500.0
2011-03-04 09:50:00,32.95,33.13,32.81,33.11,293000.0,20.2642,20.3749,20.1781,20.3626,293000.0
2011-03-04 10:00:00,33.11,33.11,32.82,32.87,260700.0,20.3626,20.3626,20.1843,20.215,260700.0
2011-03-04 10:10:00,32.87,32.88,32.8,32.82,302000.0,20.215,20.2212,20.172,20.1843,302000.0
2011-03-04 10:20:00,32.82,32.84,32.68,32.76,409900.0,20.1843,20.1966,20.0982,20.1474,409900.0
2011-03-04 10:30:00,32.76,33.0,32.75,33.0,217000.0,20.1474,20.295,20.1412,20.295,217000.0
2011-03-04 10:40:00,32.99,33.01,32.89,32.9,245900.0,20.2888,20.3011,20.2273,20.2335,245900.0
2011-03-04 10:50:00,32.9,32.9,32.77,32.8,144600.0,20.2335,20.2335,20.1535,20.172,144600.0
2011-03-04 11:00:00,32.79,32.82,32.73,32.75,378800.0,20.1658,20.1843,20.1289,20.1412,378800.0
2011-03-04 11:10:00,32.73,32.78,32.69,32.75,163300.0,20.1289,20.1597,20.1043,20.1412,163300.0
2011-03-04 11:20:00,32.75,32.76,32.69,32.76,175900.0,20.1412,20.1474,20.1043,20.1474,175900.0
2011-03-04 11:30:00,32.76,32.8,32.7,32.75,236200.0,20.1474,20.172,20.1105,20.1412,236200.0
2011-03-04 11:40:00,32.75,32.77,32.65,32.68,220900.0,20.1412,20.1535,20.0797,20.0982,220900.0
2011-03-04 11:50:00,32.68,32.72,32.65,32.68,177500.0,20.0982,20.1228,20.0797,20.0982,177500.0
2011-03-04 12:00:00,32.68,32.71,32.67,32.7,238200.0,20.0982,20.1166,20.092,20.1105,238200.0
2011-03-04 12:10:00,32.7,32.71,32.67,32.7,275000.0,20.1105,20.1166,20.092,20.1105,275000.0
2011-03-04 12:20:00,32.7,32.73,32.69,32.73,264100.0,20.1105,20.1289,20.1043,20.1289,264100.0
2011-03-04 12:30:00,32.73,32.75,32.69,32.72,222500.0,20.1289,20.1412,20.1043,20.1228,222500.0
2011-03-04 12:40:00,32.71,32.75,32.7,32.73,143600.0,20.1166,20.1412,20.1105,20.1289,143600.0
2011-03-04 12:50:00,32.74,32.74,32.69,32.72,111100.0,20.1351,20.1351,20.1043,20.1228,111100.0
2011-03-04 13:00:00,32.72,32.73,32.62,32.65,167800.0,20.1228,20.1289,20.0613,20.0797,167800.0
2011-03-04 13:10:00,32.66,32.68,32.62,32.68,180200.0,20.0859,20.0982,20.0613,20.0982,180200.0
2011-03-04 13:20:00,32.67,32.68,32.6,32.61,80300.0,20.092,20.0982,20.049,20.0551,80300.0
2011-03-04 13:30:00,32.61,32.66,32.6,32.66,83800.0,20.0551,20.0859,20.049,20.0859,83800.0
2011-03-04 13:40:00,32.65,32.71,32.65,32.68,227800.0,20.0797,20.1166,20.0797,20.0982,227800.0
2011-03-04 13:50:00,32.67,32.71,32.64,32.68,87000.0,20.092,20.1166,20.0736,20.0982,87000.0
2011-03-04 14:00:00,32.67,32.68,32.58,32.58,154700.0,20.092,20.0982,20.0367,20.0367,154700.0
2011-03-04 14:10:00,32.58,32.63,32.57,32.63,208600.0,20.0367,20.0674,20.0305,20.0674,208600.0
2011-03-04 14:20:00,32.63,32.64,32.59,32.59,227300.0,20.0674,20.0736,20.0428,20.0428,227300.0
2011-03-04 14:30:00,32.59,32.64,32.58,32.64,137900.0,20.0428,20.0736,20.0367,20.0736,137900.0
2011-03-04 14:40:00,32.64,32.65,32.6,32.61,82000.0,20.0736,20.0797,20.049,20.0551,82000.0
2011-03-04 14:50:00,32.6,32.66,32.6,32.66,254400.0,20.049,20.0859,20.049,20.0859,254400.0
2011-03-04 15:00:00,32.66,32.67,32.6,32.6,174300.0,20.0859,20.092,20.049,20.049,174300.0
2011-03-04 15:10:00,32.6,32.61,32.58,32.61,159300.0,20.049,20.0551,20.0367,20.0551,159300.0
2011-03-04 15:20:00,32.61,32.61,32.56,32.58,257400.0,20.0551,20.0551,20.0244,20.0367,257400.0
2011-03-04 15:30:00,32.59,32.63,32.56,32.63,256100.0,20.0428,20.0674,20.0244,20.0674,256100.0
2011-03-04 15:40:00,32.63,32.7,32.61,32.68,312400.0,20.0674,20.1105,20.0551,20.0982,312400.0
2011-03-04 15:50:00,32.67,32.76,32.65,32.67,576500.0,20.092,20.1474,20.0797,20.092,576500.0
2011-03-07 09:30:00,32.59,32.62,32.5,32.56,184000.0,20.0428,20.0613,19.9875,20.0244,184000.0
2011-03-07 09:40:00,32.56,32.75,32.5,32.75,253400.0,20.0244,20.1412,19.9875,20.1412,253400.0
2011-03-07 09:50:00,32.76,32.77,32.4,32.43,203300.0,20.1474,20.1535,19.926,19.9444,203300.0
2011-03-07 10:00:00,32.44,32.46,32.34,32.37,191300.0,19.9506,19.9629,19.8891,19.9075,191300.0
2011-03-07 10:10:00,32.37,32.45,32.34,32.35,168100.0,19.9075,19.9567,19.8891,19.8952,168100.0
2011-03-07 10:20:00,32.34,32.4,32.32,32.4,151800.0,19.8891,19.926,19.8768,19.926,151800.0
2011-03-07 10:30:00,32.39,32.42,32.14,32.15,267600.0,19.9198,19.9383,19.7661,19.7722,267600.0
2011-03-07 10:40:00,32.15,32.21,32.04,32.12,352800.0,19.7722,19.8091,19.7046,19.7538,352800.0
2011-03-07 10:50:00,32.13,32.21,32.13,32.19,96900.0,19.7599,19.8091,19.7599,19.7968,96900.0
2011-03-07 11:00:00,32.17,32.2,32.11,32.16,131400.0,19.7845,19.803,19.7476,19.7784,131400.0
2011-03-07 11:10:00,32.16,32.21,32.08,32.18,198900.0,19.7784,19.8091,19.7292,19.7907,198900.0
2011-03-07 11:20:00,32.17,32.17,32.09,32.1,88700.0,19.7845,19.7845,19.7353,19.7415,88700.0
2011-03-07 11:30:00,32.11,32.11,31.97,32.0,284500.0,19.7476,19.7476,19.6615,19.68,284500.0
2011-03-07 11:40:00,32.0,32.0,31.83,31.91,314400.0,19.68,19.68,19.5754,19.6246,314400.0
2011-03-07 11:50:00,31.91,31.91,31.81,31.89,206200.0,19.6246,19.6246,19.5631,19.6123,206200.0
2011-03-07 12:00:00,31.89,31.98,31.85,31.97,186400.0,19.6123,19.6677,19.5877,19.6615,186400.0
2011-03-07 12:10:00,31.98,32.06,31.98,31.98,115300.0,19.6677,19.7169,19.6677,19.6677,115300.0
2011-03-07 12:20:00,31.97,31.97,31.92,31.93,88100.0,19.6615,19.6615,19.6308,19.6369,88100.0
2011-03-07 12:30:00,31.94,31.99,31.92,31.93,97700.0,19.6431,19.6738,19.6308,19.6369,97700.0
2011-03-07 12:40:00,31.94,31.96,31.9,31.93,162200.0,19.6431,19.6554,19.6185,19.6369,162200.0
2011-03-07 12:50:00,31.94,31.96,31.92,31.95,191700.0,19.6431,19.6554,19.6308,19.6492,191700.0
2011-03-07 13:00:00,31.94,31.98,31.92,31.93,178600.0,19.6431,19.6677,19.6308,19.6369,178600.0
2011-03-07 13:10:00,31.94,32.0,31.89,31.96,97100.0,19.6431,19.68,19.6123,19.6554,97100.0
2011-03-07 13:20:00,31.96,32.03,31.96,32.02,83000.0,19.6554,19.6984,19.6554,19.6923,83000.0
2011-03-07 13:30:00,32.01,32.05,31.96,31.96,45900.0,19.6861,19.7107,19.6554,19.6554,45900.0
2011-03-07 13:40:00,31.97,32.03,31.93,31.98,64900.0,19.6615,19.6984,19.6369,19.6677,64900.0
2011-03-07 13:50:00,31.99,31.99,31.9,31.91,54400.0,19.6738,19.6738,19.6185,19.6246,54400.0
2011-03-07 14:00:00,31.91,31.96,31.9,31.91,56500.0,19.6246,19.6554,19.6185,19.6246,56500.0
2011-03-07 14:10:00,31.91,31.97,31.88,31.97,68300.0,19.6246,19.6615,19.6062,19.6615,68300.0
2011-03-07 14:20:00,31.98,32.0,31.91,31.93,84100.0,19.6677,19.68,19.6246,19.6369,84100.0
2011-03-07 14:30:00,31.93,31.97,31.92,31.94,61600.0,19.6369,19.6615,19.6308,19.6431,61600.0
2011-03-07 14:40:00,31.94,31.95,31.88,31.89,97800.0,19.6431,19.6492,19.6062,19.6123,97800.0
2011-03-07 14:50:00,31.89,31.9,31.86,31.9,52400.0,19.6123,19.6185,19.5939,19.6185,52400.0
2011-03-07 15:00:00,31.9,31.98,31.88,31.96,121600.0,19.6185,19.6677,19.6062,19.6554,121600.0
2011-03-07 15:10:00,31.96,32.01,31.9,31.93,90600.0,19.6554,19.6861,19.6185,19.6369,90600.0
2011-03-07 15:20:00,31.93,31.97,31.89,31.95,115500.0,19.6369,19.6615,19.6123,19.6492,115500.0
2011-03-07 15:30:00,31.95,31.99,31.91,31.94,196400.0,19.6492,19.6738,19.6246,19.6431,196400.0
2011-03-07 15:40:00,31.94,31.94,31.88,31.9,355500.0,19.6431,19.6431,19.6062,19.6185,355500.0
2011-03-07 15:50:00,31.9,31.9,31.82,31.83,456000.0,19.6185,19.6185,19.5693,19.5754,456000.0
2011-03-08 09:30:00,31.87,31.87,31.55,31.6,287600.0,19.6,19.6,19.4032,19.434,287600.0
2011-03-08 09:40:00,31.61,31.68,31.3,31.47,404200.0,19.4401,19.4832,19.2495,19.354,404200.0
2011-03-08 09:50:00,31.47,31.81,31.41,31.73,403100.0,19.354,19.5631,19.3171,19.5139,403100.0
2011-03-08 10:00:00,31.72,31.83,31.59,31.6,339900.0,19.5078,19.5754,19.4278,19.434,339900.0
2011-03-08 10:10:00,31.6,31.78,31.53,31.65,237100.0,19.434,19.5447,19.3909,19.4647,237100.0
2011-03-08 10:20:00,31.66,31.74,31.59,31.62,211200.0,19.4709,19.5201,19.4278,19.4463,211200.0
2011-03-08 10:30:00,31.63,31.69,31.59,31.64,197500.0,19.4524,19.4893,19.4278,19.4586,197500.0
2011-03-08 10:40:00,31.65,31.77,31.55,31.76,288300.0,19.4647,19.5385,19.4032,19.5324,288300.0
2011-03-08 10:50:00,31.76,31.92,31.75,31.79,277800.0,19.5324,19.6308,19.5262,19.5508,277800.0
2011-03-08 11:00:00,31.79,31.86,31.79,31.83,234100.0,19.5508,19.5939,19.5508,19.5754,234100.0
2011-03-08 11:10:00,31.84,31.85,31.77,31.77,221200.0,19.5816,19.5877,19.5385,19.5385,221200.0
2011-03-08 11:20:00,31.77,31.8,31.71,31.77,201800.0,19.5385,19.557,19.5016,19.5385,201800.0
2011-03-08 11:30:00,31.76,31.79,31.73,31.76,191100.0,19.5324,19.5508,19.5139,19.5324,191100.0
2011-03-08 11:40:00,31.77,31.8,31.74,31.8,203200.0,19.5385,19.557,19.5201,19.557,203200.0
2011-03-08 11:50:00,31.81,31.91,31.8,31.89,177000.0,19.5631,19.6246,19.557,19.6123,177000.0
2011-03-08 12:00:00,31.89,31.91,31.88,31.9,121900.0,19.6123,19.6246,19.6062,19.6185,121900.0
2011-03-08 12:10:00,31.9,32.01,31.88,32.0,188400.0,19.6185,19.6861,19.6062,19.68,188400.0
2011-03-08 12:20:00,32.0,32.01,31.94,31.98,158200.0,19.68,19.6861,19.6431,19.6677,158200.0
2011-03-08 12:30:00,31.98,31.99,31.82,31.84,199500.0,19.6677,19.6738,19.5693,19.5816,199500.0
2011-03-08 12:40:00,31.83,31.9,31.83,31.86,146000.0,19.5754,19.6185,19.5754,19.5939,146000.0
2011-03-08 12:50:00,31.85,31.86,31.82,31.84,106700.0,19.5877,19.5939,19.5693,19.5816,106700.0
2011-03-08 13:00:00,31.84,31.86,31.74,31.77,167100.0,19.5816,19.5939,19.5201,19.5385,167100.0
2011-03-08 13:10:00,31.77,31.79,31.72,31.72,129700.0,19.5385,19.5508,19.5078,19.5078,129700.0
2011-03-08 13:20:00,31.73,31.75,31.72,31.75,49900.0,19.5139,19.5262,19.5078,19.5262,49900.0
2011-03-08 13:30:00,31.75,31.75,31.71,31.71,72500.0,19.5262,19.5262,19.5016,19.5016,72500.0
2011-03-08 13:40:00,31.71,31.72,31.65,31.67,69700.0,19.5016,19.5078,19.4647,19.477,69700.0
2011-03-08 13:50:00,31.66,31.67,31.62,31.62,119700.0,19.4709,19.477,19.4463,19.4463,119700.0
2011-03-08 14:00:00,31.63,31.64,31.55,31.56,89600.0,19.4524,19.4586,19.4032,19.4094,89600.0
2011-03-08 14:10:00,31.56,31.6,31.52,31.6,150000.0,19.4094,19.434,19.3848,19.434,150000.0
2011-03-08 14:20:00,31.6,31.65,31.59,31.63,94600.0,19.434,19.4647,19.4278,19.4524,94600.0
2011-03-08 14:30:00,31.64,31.64,31.56,31.57,99200.0,19.4586,19.4586,19.4094,19.4155,99200.0
2011-03-08 14:40:00,31.56,31.68,31.56,31.68,93000.0,19.4094,19.4832,19.4094,19.4832,93000.0
2011-03-08 14:50:00,31.67,31.72,31.65,31.71,80700.0,19.477,19.5078,19.4647,19.5016,80700.0
2011-03-08 15:00:00,31.71,31.73,31.67,31.72,117300.0,19.5016,19.5139,19.477,19.5078,117300.0
2011-03-08 15:10:00,31.73,31.75,31.68,31.72,114700.0,19.5139,19.5262,19.4832,19.5078,114700.0
2011-03-08 15:20:00,31.73,31.75,31.64,31.68,115300.0,19.5139,19.5262,19.4586,19.4832,115300.0
2011-03-08 15:30:00,31.68,31.7,31.65,31.7,166800.0,19.4832,19.4955,19.4647,19.4955,166800.0
2011-03-08 15:40:00,31.7,31.71,31.65,31.65,244700.0,19.4955,19.5016,19.4647,19.4647,244700.0
2011-03-08 15:50:00,31.66,31.66,31.58,31.61,472700.0,19.4709,19.4709,19.4217,19.4401,472700.0
2011-03-09 09:30:00,31.5,31.6,31.37,31.4,280800.0,19.3725,19.434,19.2925,19.311,280800.0
2011-03-09 09:40:00,31.4,31.41,31.31,31.32,411900.0,19.311,19.3171,19.2556,19.2618,411900.0
2011-03-09 09:50:00,31.31,31.33,31.23,31.27,225700.0,19.2556,19.2679,19.2064,19.231,225700.0
2011-03-09 10:00:00,31.27,31.31,31.22,31.26,246700.0,19.231,19.2556,19.2003,19.2249,246700.0
2011-03-09 10:10:00,31.27,31.48,31.26,31.48,245900.0,19.231,19.3602,19.2249,19.3602,245900.0
2011-03-09 10:20:00,31.48,31.7,31.48,31.58,197500.0,19.3602,19.4955,19.3602,19.4217,197500.0
2011-03-09 10:30:00,31.59,31.61,31.44,31.46,137700.0,19.4278,19.4401,19.3356,19.3479,137700.0
2011-03-09 10:40:00,31.47,31.48,31.37,31.39,102900.0,19.354,19.3602,19.2925,19.3048,102900.0
2011-03-09 10:50:00,31.4,31.4,31.3,31.33,133300.0,19.311,19.311,19.2495,19.2679,133300.0
2011-03-09 11:00:00,31.32,31.42,31.29,31.4,204700.0,19.2618,19.3233,19.2433,19.311,204700.0
2011-03-09 11:10:00,31.39,31.43,31.38,31.4,144700.0,19.3048,19.3294,19.2987,19.311,144700.0
2011-03-09 11:20:00,31.4,31.41,31.36,31.37,137900.0,19.311,19.3171,19.2864,19.2925,137900.0
2011-03-09 11:30:00,31.37,31.42,31.32,31.37,159600.0,19.2925,19.3233,19.2618,19.2925,159600.0
2011-03-09 11:40:00,31.38,31.45,31.38,31.4,123200.0,19.2987,19.3417,19.2987,19.311,123200.0
2011-03-09 11:50:00,31.39,31.47,31.35,31.44,86900.0,19.3048,19.354,19.2802,19.3356,86900.0
2011-03-09 12:00:00,31.44,31.57,31.44,31.49,163000.0,19.3356,19.4155,19.3356,19.3663,163000.0
2011-03-09 12:10:00,31.49,31.52,31.46,31.51,44000.0,19.3663,19.3848,19.3479,19.3786,44000.0
2011-03-09 12:20:00,31.5,31.52,31.4,31.43,73500.0,19.3725,19.3848,19.311,19.3294,73500.0
2011-03-09 12:30:00,31.43,31.52,31.42,31.51,35400.0,19.3294,19.3848,19.3233,19.3786,35400.0
2011-03-09 12:40:00,31.51,31.52,31.44,31.45,82600.0,19.3786,19.3848,19.3356,19.3417,82600.0
2011-03-09 12:50:00,31.45,31.5,31.44,31.45,100600.0,19.3417,19.3725,19.3356,19.3417,100600.0
2011-03-09 13:00:00,31.45,31.48,31.38,31.43,104800.0,19.3417,19.3602,19.2987,19.3294,104800.0
2011-03-09 13:10:00,31.43,31.47,31.43,31.46,65200.0,19.3294,19.354,19.3294,19.3479,65200.0
2011-03-09 13:20:00,31.46,31.46,31.39,31.42,113000.0,19.3479,19.3479,19.3048,19.3233,113000.0
2011-03-09 13:30:00,31.42,31.43,31.38,31.39,125700.0,19.3233,19.3294,19.2987,19.3048,125700.0
2011-03-09 13:40:00,31.4,31.42,31.35,31.35,152800.0,19.311,19.3233,19.2802,19.2802,152800.0
2011-03-09 13:50:00,31.35,31.36,31.3,31.32,321900.0,19.2802,19.2864,19.2495,19.2618,321900.0
2011-03-09 14:00:00,31.32,31.4,31.31,31.37,256800.0,19.2618,19.311,19.2556,19.2925,256800.0
2011-03-09 14:10:00,31.37,31.4,31.31,31.4,264700.0,19.2925,19.311,19.2556,19.311,264700.0
2011-03-09 14:20:00,31.39,31.39,31.28,31.28,285700.0,19.3048,19.3048,19.2372,19.2372,285700.0
2011-03-09 14:30:00,31.29,31.29,31.18,31.2,516400.0,19.2433,19.2433,19.1757,19.188,516400.0
2011-03-09 14:40:00,31.2,31.26,31.18,31.2,319500.0,19.188,19.2249,19.1757,19.188,319500.0
2011-03-09 14:50:00,31.2,31.22,31.14,31.19,350600.0,19.188,19.2003,19.1511,19.1818,350600.0
2011-03-09 15:00:00,31.2,31.25,31.2,31.2,255400.0,19.188,19.2187,19.188,19.188,255400.0
2011-03-09 15:10:00,31.21,31.21,31.1,31.13,259500.0,19.1941,19.1941,19.1265,19.1449,259500.0
2011-03-09 15:20:00,31.13,31.16,31.11,31.13,259200.0,19.1449,19.1634,19.1326,19.1449,259200.0
2011-03-09 15:30:00,31.13,31.25,31.11,31.24,415700.0,19.1449,19.2187,19.1326,19.2126,415700.0
2011-03-09 15:40:00,31.25,31.29,31.23,31.26,489300.0,19.2187,19.2433,19.2064,19.2249,489300.0
2011-03-09 15:50:00,31.26,31.27,31.23,31.26,445400.0,19.2249,19.231,19.2064,19.2249,445400.0
2011-03-10 09:30:00,31.03,31.11,30.86,30.87,569400.0,19.0834,19.1326,18.9789,18.985,569400.0
2011-03-10 09:40:00,30.89,31.13,30.85,31.1,244700.0,18.9973,19.1449,18.9727,19.1265,244700.0
2011-03-10 09:50:00,31.1,31.17,30.96,31.01,204700.0,19.1265,19.1695,19.0404,19.0711,204700.0
2011-03-10 10:00:00,31.02,31.03,30.9,30.97,136800.0,19.0773,19.0834,19.0035,19.0465,136800.0
2011-03-10 10:10:00,30.97,31.0,30.93,30.98,133800.0,19.0465,19.065,19.0219,19.0527,133800.0
2011-03-10 10:20:00,30.98,31.03,30.94,30.95,146700.0,19.0527,19.0834,19.0281,19.0342,146700.0
2011-03-10 10:30:00,30.95,30.95,30.89,30.89,132000.0,19.0342,19.0342,18.9973,18.9973,132000.0
2011-03-10 10:40:00,30.9,31.0,30.89,30.95,117200.0,19.0035,19.065,18.9973,19.0342,117200.0
2011-03-10 10:50:00,30.95,31.06,30.95,31.05,148800.0,19.0342,19.1019,19.0342,19.0957,148800.0
2011-03-10 11:00:00,31.05,31.11,31.01,31.01,139900.0,19.0957,19.1326,19.0711,19.0711,139900.0
2011-03-10 11:10:00,31.01,31.08,30.98,31.08,89100.0,19.0711,19.1142,19.0527,19.1142,89100.0
2011-03-10 11:20:00,31.08,31.14,31.04,31.07,87700.0,19.1142,19.1511,19.0896,19.108,87700.0
2011-03-10 11:30:00,31.06,31.19,31.04,31.17,141100.0,19.1019,19.1818,19.0896,19.1695,141100.0
2011-03-10 11:40:00,31.18,31.2,31.15,31.17,82000.0,19.1757,19.188,19.1572,19.1695,82000.0
2011-03-10 11:50:00,31.16,31.23,31.15,31.18,82500.0,19.1634,19.2064,19.1572,19.1757,82500.0
2011-03-10 12:00:00,31.17,31.18,31.06,31.07,74100.0,19.1695,19.1757,19.1019,19.108,74100.0
2011-03-10 12:10:00,31.06,31.12,31.04,31.04,197100.0,19.1019,19.1388,19.0896,19.0896,197100.0
2011-03-10 12:20:00,31.05,31.12,31.04,31.08,127200.0,19.0957,19.1388,19.0896,19.1142,127200.0
2011-03-10 12:30:00,31.08,31.15,31.07,31.11,103500.0,19.1142,19.1572,19.108,19.1326,103500.0
2011-03-10 12:40:00,31.11,31.12,31.05,31.07,122000.0,19.1326,19.1388,19.0957,19.108,122000.0
2011-03-10 12:50:00,31.07,31.12,31.06,31.11,99000.0,19.108,19.1388,19.1019,19.1326,99000.0
2011-03-10 13:00:00,31.1,31.13,31.06,31.1,89100.0,19.1265,19.1449,19.1019,19.1265,89100.0
2011-03-10 13:10:00,31.09,31.12,31.08,31.1,144300.0,19.1203,19.1388,19.1142,19.1265,144300.0
2011-03-10 13:20:00,31.1,31.11,31.0,31.01,110000.0,19.1265,19.1326,19.065,19.0711,110000.0
2011-03-10 13:30:00,31.01,31.02,30.87,30.87,176100.0,19.0711,19.0773,18.985,18.985,176100.0
2011-03-10 13:40:00,30.87,30.94,30.85,30.94,155200.0,18.985,19.0281,18.9727,19.0281,155200.0
2011-03-10 13:50:00,30.94,31.0,30.9,30.94,105600.0,19.0281,19.065,19.0035,19.0281,105600.0
2011-03-10 14:00:00,30.94,31.02,30.93,31.01,83900.0,19.0281,19.0773,19.0219,19.0711,83900.0
2011-03-10 14:10:00,31.01,31.02,30.91,30.95,73900.0,19.0711,19.0773,19.0096,19.0342,73900.0
2011-03-10 14:20:00,30.96,31.0,30.94,30.95,71700.0,19.0404,19.065,19.0281,19.0342,71700.0
2011-03-10 14:30:00,30.96,31.04,30.95,31.02,81000.0,19.0404,19.0896,19.0342,19.0773,81000.0
2011-03-10 14:40:00,31.01,31.03,30.96,30.99,68700.0,19.0711,19.0834,19.0404,19.0588,68700.0
2011-03-10 14:50:00,30.99,31.0,30.96,30.97,63400.0,19.0588,19.065,19.0404,19.0465,63400.0
2011-03-10 15:00:00,30.98,31.0,30.93,30.94,158600.0,19.0527,19.065,19.0219,19.0281,158600.0
2011-03-10 15:10:00,30.93,30.93,30.85,30.85,180300.0,19.0219,19.0219,18.9727,18.9727,180300.0
2011-03-10 15:20:00,30.86,30.93,30.85,30.88,133100.0,18.9789,19.0219,18.9727,18.9912,133100.0
2011-03-10 15:30:00,30.88,30.99,30.88,30.99,164600.0,18.9912,19.0588,18.9912,19.0588,164600.0
2011-03-10 15:40:00,30.99,31.03,30.98,30.99,213800.0,19.0588,19.0834,19.0527,19.0588,213800.0
2011-03-10 15:50:00,30.99,31.02,30.89,30.89,424700.0,19.0588,19.0773,18.9973,18.9973,424700.0
2011-03-11 09:30:00,30.85,31.2,30.85,31.18,128900.0,18.9727,19.188,18.9727,19.1757,128900.0
2011-03-11 09:40:00,31.18,31.18,30.97,30.99,81700.0,19.1757,19.1757,19.0465,19.0588,81700.0
2011-03-11 09:50:00,30.99,30.99,30.78,30.82,191900.0,19.0588,19.0588,18.9297,18.9543,191900.0
2011-03-11 10:00:00,30.82,30.9,30.75,30.89,140200.0,18.9543,19.0035,18.9112,18.9973,140200.0
2011-03-11 10:10:00,30.89,31.11,30.88,31.04,159200.0,18.9973,19.1326,18.9912,19.0896,159200.0
2011-03-11 10:20:00,31.04,31.09,30.98,30.98,98300.0,19.0896,19.1203,19.0527,19.0527,98300.0
2011-03-11 10:30:00,31.0,31.05,30.9,30.98,64500.0,19.065,19.0957,19.0035,19.0527,64500.0
2011-03-11 10:40:00,30.98,31.05,30.86,30.99,94100.0,19.0527,19.0957,18.9789,19.0588,94100.0
2011-03-11 10:50:00,30.99,31.03,30.94,31.02,67000.0,19.0588,19.0834,19.0281,19.0773,67000.0
2011-03-11 11:00:00,31.02,31.05,30.98,30.99,76600.0,19.0773,19.0957,19.0527,19.0588,76600.0
2011-03-11 11:10:00,31.0,31.09,30.98,31.0,61600.0,19.065,19.1203,19.0527,19.065,61600.0
2011-03-11 11:20:00,31.0,31.06,30.98,31.04,52400.0,19.065,19.1019,19.0527,19.0896,52400.0
2011-03-11 11:30:00,31.05,31.05,30.98,31.04,56100.0,19.0957,19.0957,19.0527,19.0896,56100.0
2011-03-11 11:40:00,31.04,31.17,31.0,31.16,134400.0,19.0896,19.1695,19.065,19.1634,134400.0
2011-03-11 11:50:00,31.16,31.23,31.14,31.2,119700.0,19.1634,19.2064,19.1511,19.188,119700.0
2011-03-11 12:00:00,31.21,31.25,31.17,31.22,123500.0,19.1941,19.2187,19.1695,19.2003,123500.0
2011-03-11 12:10:00,31.21,31.22,31.13,31.19,75800.0,19.1941,19.2003,19.1449,19.1818,75800.0
2011-03-11 12:20:00,31.19,31.23,31.15,31.16,30900.0,19.1818,19.2064,19.1572,19.1634,30900.0
2011-03-11 12:30:00,31.16,31.18,31.13,31.15,40000.0,19.1634,19.1757,19.1449,19.1572,40000.0
2011-03-11 12:40:00,31.15,31.19,31.11,31.17,101900.0,19.1572,19.1818,19.1326,19.1695,101900.0
2011-03-11 12:50:00,31.17,31.26,31.17,31.25,163800.0,19.1695,19.2249,19.1695,19.2187,163800.0
2011-03-11 13:00:00,31.26,31.31,31.23,31.25,259700.0,19.2249,19.2556,19.2064,19.2187,259700.0
2011-03-11 13:10:00,31.25,31.31,31.24,31.26,154400.0,19.2187,19.2556,19.2126,19.2249,154400.0
2011-03-11 13:20:00,31.28,31.28,31.24,31.25,42000.0,19.2372,19.2372,19.2126,19.2187,42000.0
2011-03-11 13:30:00,31.25,31.25,31.2,31.21,48200.0,19.2187,19.2187,19.188,19.1941,48200.0
2011-03-11 13:40:00,31.21,31.32,31.2,31.31,214100.0,19.1941,19.2618,19.188,19.2556,214100.0
2011-03-11 13:50:00,31.31,31.32,31.27,31.27,63200.0,19.2556,19.2618,19.231,19.231,63200.0
2011-03-11 14:00:00,31.27,31.3,31.18,31.18,158900.0,19.231,19.2495,19.1757,19.1757,158900.0
2011-03-11 14:10:00,31.19,31.29,31.18,31.29,77700.0,19.1818,19.2433,19.1757,19.2433,77700.0
2011-03-11 14:20:00,31.28,31.32,31.26,31.32,66300.0,19.2372,19.2618,19.2249,19.2618,66300.0
2011-03-11 14:30:00,31.32,31.38,31.31,31.36,94900.0,19.2618,19.2987,19.2556,19.2864,94900.0
2011-03-11 14:40:00,31.35,31.38,31.34,31.36,67900.0,19.2802,19.2987,19.2741,19.2864,67900.0
2011-03-11 14:50:00,31.35,31.39,31.35,31.39,66200.0,19.2802,19.3048,19.2802,19.3048,66200.0
2011-03-11 15:00:00,31.38,31.46,31.37,31.43,123900.0,19.2987,19.3479,19.2925,19.3294,123900.0
2011-03-11 15:10:00,31.42,31.45,31.4,31.42,111300.0,19.3233,19.3417,19.311,19.3233,111300.0
2011-03-11 15:20:00,31.42,31.46,31.42,31.45,127200.0,19.3233,19.3479,19.3233,19.3417,127200.0
2011-03-11 15:30:00,31.46,31.46,31.36,31.43,228000.0,19.3479,19.3479,19.2864,19.3294,228000.0
2011-03-11 15:40:00,31.43,31.57,31.42,31.56,326100.0,19.3294,19.4155,19.3233,19.4094,326100.0
2011-03-11 15:50:00,31.56,31.57,31.48,31.51,750000.0,19.4094,19.4155,19.3602,19.3786,750000.0
2011-03-14 09:30:00,31.06,31.34,31.06,31.18,188800.0,19.1019,19.2741,19.1019,19.1757,188800.0
2011-03-14 09:40:00,31.18,31.27,31.12,31.26,123000.0,19.1757,19.231,19.1388,19.2249,123000.0
2011-03-14 09:50:00,31.27,31.31,31.18,31.31,117300.0,19.231,19.2556,19.1757,19.2556,117300.0
2011-03-14 10:00:00,31.31,31.46,31.29,31.31,246000.0,19.2556,19.3479,19.2433,19.2556,246000.0
2011-03-14 10:10:00,31.31,31.38,31.3,31.36,93300.0,19.2556,19.2987,19.2495,19.2864,93300.0
2011-03-14 10:20:00,31.36,31.39,31.3,31.3,194900.0,19.2864,19.3048,19.2495,19.2495,194900.0
2011-03-14 10:30:00,31.31,31.31,31.18,31.23,140800.0,19.2556,19.2556,19.1757,19.2064,140800.0
2011-03-14 10:40:00,31.23,31.35,31.2,31.32,195800.0,19.2064,19.2802,19.188,19.2618,195800.0
2011-03-14 10:50:00,31.32,31.38,31.31,31.33,184400.0,19.2618,19.2987,19.2556,19.2679,184400.0
2011-03-14 11:00:00,31.33,31.4,31.26,31.38,205200.0,19.2679,19.311,19.2249,19.2987,205200.0
2011-03-14 11:10:00,31.37,31.39,31.29,31.29,251900.0,19.2925,19.3048,19.2433,19.2433,251900.0
2011-03-14 11:20:00,31.29,31.39,31.28,31.34,152100.0,19.2433,19.3048,19.2372,19.2741,152100.0
2011-03-14 11:30:00,31.35,31.37,31.28,31.3,103700.0,19.2802,19.2925,19.2372,19.2495,103700.0
2011-03-14 11:40:00,31.29,31.31,31.23,31.24,94800.0,19.2433,19.2556,19.2064,19.2126,94800.0
2011-03-14 11:50:00,31.23,31.31,31.23,31.29,103500.0,19.2064,19.2556,19.2064,19.2433,103500.0
2011-03-14 12:00:00,31.29,31.36,31.28,31.34,91100.0,19.2433,19.2864,19.2372,19.2741,91100.0
2011-03-14 12:10:00,31.34,31.36,31.31,31.31,125900.0,19.2741,19.2864,19.2556,19.2556,125900.0
2011-03-14 12:20:00,31.31,31.32,31.26,31.27,107400.0,19.2556,19.2618,19.2249,19.231,107400.0
2011-03-14 12:30:00,31.26,31.3,31.19,31.2,102200.0,19.2249,19.2495,19.1818,19.188,102200.0
2011-03-14 12:40:00,31.2,31.21,31.15,31.16,82300.0,19.188,19.1941,19.1572,19.1634,82300.0
2011-03-14 12:50:00,31.16,31.24,31.12,31.24,82100.0,19.1634,19.2126,19.1388,19.2126,82100.0
2011-03-14 13:00:00,31.24,31.37,31.24,31.35,162000.0,19.2126,19.2925,19.2126,19.2802,162000.0
2011-03-14 13:10:00,31.35,31.4,31.34,31.4,79300.0,19.2802,19.311,19.2741,19.311,79300.0
2011-03-14 13:20:00,31.4,31.5,31.39,31.48,149800.0,19.311,19.3725,19.3048,19.3602,149800.0
2011-03-14 13:30:00,31.48,31.48,31.4,31.4,78100.0,19.3602,19.3602,19.311,19.311,78100.0
2011-03-14 13:40:00,31.41,31.48,31.41,31.45,94200.0,19.3171,19.3602,19.3171,19.3417,94200.0
2011-03-14 13:50:00,31.46,31.46,31.42,31.44,71500.0,19.3479,19.3479,19.3233,19.3356,71500.0
2011-03-14 14:00:00,31.44,31.5,31.42,31.47,92300.0,19.3356,19.3725,19.3233,19.354,92300.0
2011-03-14 14:10:00,31.47,31.47,31.42,31.43,71800.0,19.354,19.354,19.3233,19.3294,71800.0
2011-03-14 14:20:00,31.43,31.57,31.43,31.57,161600.0,19.3294,19.4155,19.3294,19.4155,161600.0
2011-03-14 14:30:00,31.57,31.57,31.48,31.49,130000.0,19.4155,19.4155,19.3602,19.3663,130000.0
2011-03-14 14:40:00,31.49,31.5,31.43,31.45,87000.0,19.3663,19.3725,19.3294,19.3417,87000.0
2011-03-14 14:50:00,31.45,31.45,31.38,31.42,78800.0,19.3417,19.3417,19.2987,19.3233,78800.0
2011-03-14 15:00:00,31.42,31.44,31.39,31.4,117700.0,19.3233,19.3356,19.3048,19.311,117700.0
2011-03-14 15:10:00,31.4,31.47,31.4,31.42,91500.0,19.311,19.354,19.311,19.3233,91500.0
2011-03-14 15:20:00,31.42,31.48,31.4,31.45,139800.0,19.3233,19.3602,19.311,19.3417,139800.0
2011-03-14 15:30:00,31.44,31.5,31.43,31.5,214700.0,19.3356,19.3725,19.3294,19.3725,214700.0
2011-03-14 15:40:00,31.5,31.66,31.49,31.63,418300.0,19.3725,19.4709,19.3663,19.4524,418300.0
2011-03-14 15:50:00,31.63,31.65,31.59,31.64,513200.0,19.4524,19.4647,19.4278,19.4586,513200.0
2011-03-15 09:30:00,30.87,31.12,30.8,31.11,398200.0,18.985,19.1388,18.942,19.1326,398200.0
2011-03-15 09:40:00,31.11,31.38,31.06,31.3,221400.0,19.1326,19.2987,19.1019,19.2495,221400.0
2011-03-15 09:50:00,31.3,31.3,31.08,31.11,340800.0,19.2495,19.2495,19.1142,19.1326,340800.0
2011-03-15 10:00:00,31.1,31.21,31.05,31.11,272300.0,19.1265,19.1941,19.0957,19.1326,272300.0
2011-03-15 10:10:00,31.1,31.12,30.95,30.96,284700.0,19.1265,19.1388,19.0342,19.0404,284700.0
2011-03-15 10:20:00,30.96,31.04,30.93,31.01,408400.0,19.0404,19.0896,19.0219,19.0711,408400.0
2011-03-15 10:30:00,31.01,31.12,31.0,31.11,264200.0,19.0711,19.1388,19.065,19.1326,264200.0
2011-03-15 10:40:00,31.11,31.12,31.03,31.03,188100.0,19.1326,19.1388,19.0834,19.0834,188100.0
2011-03-15 10:50:00,31.04,31.15,31.03,31.14,136800.0,19.0896,19.1572,19.0834,19.1511,136800.0
2011-03-15 11:00:00,31.13,31.15,31.07,31.1,111400.0,19.1449,19.1572,19.108,19.1265,111400.0
2011-03-15 11:10:00,31.1,31.14,31.08,31.11,119800.0,19.1265,19.1511,19.1142,19.1326,119800.0
2011-03-15 11:20:00,31.1,31.12,31.05,31.11,132800.0,19.1265,19.1388,19.0957,19.1326,132800.0
2011-03-15 11:30:00,31.1,31.11,31.05,31.1,103700.0,19.1265,19.1326,19.0957,19.1265,103700.0
2011-03-15 11:40:00,31.09,31.14,31.08,31.09,137600.0,19.1203,19.1511,19.1142,19.1203,137600.0
2011-03-15 11:50:00,31.09,31.15,31.05,31.15,128800.0,19.1203,19.1572,19.0957,19.1572,128800.0
2011-03-15 12:00:00,31.15,31.18,31.12,31.13,176000.0,19.1572,19.1757,19.1388,19.1449,176000.0
2011-03-15 12:10:00,31.14,31.16,31.1,31.11,85300.0,19.1511,19.1634,19.1265,19.1326,85300.0
2011-03-15 12:20:00,31.11,31.12,31.08,31.1,140100.0,19.1326,19.1388,19.1142,19.1265,140100.0
2011-03-15 12:30:00,31.09,31.12,31.06,31.12,138500.0,19.1203,19.1388,19.1019,19.1388,138500.0
2011-03-15 12:40:00,31.12,31.12,30.99,31.09,116900.0,19.1388,19.1388,19.0588,19.1203,116900.0
2011-03-15 12:50:00,31.09,31.12,31.06,31.11,61700.0,19.1203,19.1388,19.1019,19.1326,61700.0
2011-03-15 13:00:00,31.11,31.12,31.05,31.07,64500.0,19.1326,19.1388,19.0957,19.108,64500.0
2011-03-15 13:10:00,31.07,31.11,31.04,31.07,60900.0,19.108,19.1326,19.0896,19.108,60900.0
2011-03-15 13:20:00,31.07,31.11,31.07,31.09,36700.0,19.108,19.1326,19.108,19.1203,36700.0
2011-03-15 13:30:00,31.09,31.12,31.08,31.11,53600.0,19.1203,19.1388,19.1142,19.1326,53600.0
2011-03-15 13:40:00,31.1,31.14,31.06,31.09,77100.0,19.1265,19.1511,19.1019,19.1203,77100.0
2011-03-15 13:50:00,31.08,31.12,31.06,31.1,102900.0,19.1142,19.1388,19.1019,19.1265,102900.0
2011-03-15 14:00:00,31.09,31.1,31.06,31.09,83900.0,19.1203,19.1265,19.1019,19.1203,83900.0
2011-03-15 14:10:00,31.08,31.1,31.0,31.01,152600.0,19.1142,19.1265,19.065,19.0711,152600.0
2011-03-15 14:20:00,31.0,31.14,30.99,31.1,174700.0,19.065,19.1511,19.0588,19.1265,174700.0
2011-03-15 14:30:00,31.1,31.1,31.04,31.06,81500.0,19.1265,19.1265,19.0896,19.1019,81500.0
2011-03-15 14:40:00,31.07,31.15,31.06,31.1,111600.0,19.108,19.1572,19.1019,19.1265,111600.0
2011-03-15 14:50:00,31.1,31.11,31.04,31.07,127600.0,19.1265,19.1326,19.0896,19.108,127600.0
2011-03-15 15:00:00,31.07,31.13,31.05,31.09,84300.0,19.108,19.1449,19.0957,19.1203,84300.0
2011-03-15 15:10:00,31.09,31.1,31.05,31.07,103400.0,19.1203,19.1265,19.0957,19.108,103400.0
2011-03-15 15:20:00,31.08,31.14,31.07,31.12,129600.0,19.1142,19.1511,19.108,19.1388,129600.0
2011-03-15 15:30:00,31.12,31.13,31.06,31.09,262900.0,19.1388,19.1449,19.1019,19.1203,262900.0
2011-03-15 15:40:00,31.09,31.13,31.08,31.09,399500.0,19.1203,19.1449,19.1142,19.1203,399500.0
2011-03-15 15:50:00,31.1,31.11,30.97,30.98,506900.0,19.1265,19.1326,19.0465,19.0527,506900.0
2011-03-16 09:30:00,30.96,31.07,30.85,31.05,213600.0,19.0404,19.108,18.9727,19.0957,213600.0
2011-03-16 09:40:00,31.05,31.28,31.0,31.25,233400.0,19.0957,19.2372,19.065,19.2187,233400.0
2011-03-16 09:50:00,31.25,31.4,31.25,31.36,181300.0,19.2187,19.311,19.2187,19.2864,181300.0
2011-03-16 10:00:00,31.36,31.47,31.33,31.44,160600.0,19.2864,19.354,19.2679,19.3356,160600.0
2011-03-16 10:10:00,31.44,31.47,31.39,31.46,119700.0,19.3356,19.354,19.3048,19.3479,119700.0
2011-03-16 10:20:00,31.47,31.47,31.3,31.32,100600.0,19.354,19.354,19.2495,19.2618,100600.0
2011-03-16 10:30:00,31.31,31.35,31.25,31.34,129400.0,19.2556,19.2802,19.2187,19.2741,129400.0
2011-03-16 10:40:00,31.34,31.38,31.33,31.37,106900.0,19.2741,19.2987,19.2679,19.2925,106900.0
2011-03-16 10:50:00,31.37,31.38,31.21,31.21,100400.0,19.2925,19.2987,19.1941,19.1941,100400.0
2011-03-16 11:00:00,31.21,31.23,30.96,31.09,532000.0,19.1941,19.2064,19.0404,19.1203,532000.0
2011-03-16 11:10:00,31.1,31.14,31.04,31.08,315100.0,19.1265,19.1511,19.0896,19.1142,315100.0
2011-03-16 11:20:00,31.09,31.1,30.96,31.08,161200.0,19.1203,19.1265,19.0404,19.1142,161200.0
2011-03-16 11:30:00,31.08,31.22,31.0,31.03,126500.0,19.1142,19.2003,19.065,19.0834,126500.0
2011-03-16 11:40:00,31.03,31.05,30.95,31.01,112700.0,19.0834,19.0957,19.0342,19.0711,112700.0
2011-03-16 11:50:00,31.01,31.06,30.97,31.01,84100.0,19.0711,19.1019,19.0465,19.0711,84100.0
2011-03-16 12:00:00,31.01,31.02,30.94,30.97,114900.0,19.0711,19.0773,19.0281,19.0465,114900.0
2011-03-16 12:10:00,30.97,31.02,30.85,30.88,150900.0,19.0465,19.0773,18.9727,18.9912,150900.0
2011-03-16 12:20:00,30.88,31.0,30.85,30.99,110200.0,18.9912,19.065,18.9727,19.0588,110200.0
2011-03-16 12:30:00,31.0,31.04,30.98,31.01,132100.0,19.065,19.0896,19.0527,19.0711,132100.0
2011-03-16 12:40:00,31.01,31.11,31.01,31.1,99300.0,19.0711,19.1326,19.0711,19.1265,99300.0
2011-03-16 12:50:00,31.1,31.16,31.1,31.15,89900.0,19.1265,19.1634,19.1265,19.1572,89900.0
2011-03-16 13:00:00,31.16,31.2,31.14,31.16,97700.0,19.1634,19.188,19.1511,19.1634,97700.0
2011-03-16 13:10:00,31.16,31.2,31.12,31.19,132600.0,19.1634,19.188,19.1388,19.1818,132600.0
2011-03-16 13:20:00,31.18,31.22,31.13,31.18,118800.0,19.1757,19.2003,19.1449,19.1757,118800.0
2011-03-16 13:30:00,31.17,31.19,31.12,31.13,116200.0,19.1695,19.1818,19.1388,19.1449,116200.0
2011-03-16 13:40:00,31.14,31.16,31.07,31.15,122100.0,19.1511,19.1634,19.108,19.1572,122100.0
2011-03-16 13:50:00,31.16,31.21,31.12,31.2,102900.0,19.1634,19.1941,19.1388,19.188,102900.0
2011-03-16 14:00:00,31.21,31.21,31.08,31.1,182100.0,19.1941,19.1941,19.1142,19.1265,182100.0
2011-03-16 14:10:00,31.1,31.1,30.87,30.87,277100.0,19.1265,19.1265,18.985,18.985,277100.0
2011-03-16 14:20:00,30.87,31.04,30.86,30.97,152100.0,18.985,19.0896,18.9789,19.0465,152100.0
2011-03-16 14:30:00,30.96,31.08,30.93,31.06,143100.0,19.0404,19.1142,19.0219,19.1019,143100.0
2011-03-16 14:40:00,31.06,31.15,31.04,31.08,226700.0,19.1019,19.1572,19.0896,19.1142,226700.0
2011-03-16 14:50:00,31.07,31.13,31.03,31.08,142800.0,19.108,19.1449,19.0834,19.1142,142800.0
2011-03-16 15:00:00,31.07,31.12,31.02,31.12,202700.0,19.108,19.1388,19.0773,19.1388,202700.0
2011-03-16 15:10:00,31.12,31.17,31.09,31.13,153000.0,19.1388,19.1695,19.1203,19.1449,153000.0
2011-03-16 15:20:00,31.13,31.16,30.99,31.02,200800.0,19.1449,19.1634,19.0588,19.0773,200800.0
2011-03-16 15:30:00,31.01,31.04,30.97,31.0,153900.0,19.0711,19.0896,19.0465,19.065,153900.0
2011-03-16 15:40:00,31.0,31.02,30.97,31.0,296200.0,19.065,19.0773,19.0465,19.065,296200.0
2011-03-16 15:50:00,30.99,31.0,30.84,30.84,430300.0,19.0588,19.065,18.9666,18.9666,430300.0
2011-03-17 09:30:00,31.23,31.23,30.98,31.11,153300.0,19.2064,19.2064,19.0527,19.1326,153300.0
2011-03-17 09:40:00,31.11,31.12,30.93,31.0,138700.0,19.1326,19.1388,19.0219,19.065,138700.0
2011-03-17 09:50:00,30.99,31.08,30.96,30.99,61000.0,19.0588,19.1142,19.0404,19.0588,61000.0
2011-03-17 10:00:00,30.99,31.11,30.95,30.99,95300.0,19.0588,19.1326,19.0342,19.0588,95300.0
2011-03-17 10:10:00,30.99,31.03,30.96,31.03,77000.0,19.0588,19.0834,19.0404,19.0834,77000.0
2011-03-17 10:20:00,31.02,31.09,30.99,31.08,100800.0,19.0773,19.1203,19.0588,19.1142,100800.0
2011-03-17 10:30:00,31.09,31.14,31.07,31.08,91800.0,19.1203,19.1511,19.108,19.1142,91800.0
2011-03-17 10:40:00,31.08,31.11,31.05,31.1,72300.0,19.1142,19.1326,19.0957,19.1265,72300.0
2011-03-17 10:50:00,31.1,31.1,31.04,31.08,45300.0,19.1265,19.1265,19.0896,19.1142,45300.0
2011-03-17 11:00:00,31.09,31.1,31.04,31.04,93600.0,19.1203,19.1265,19.0896,19.0896,93600.0
2011-03-17 11:10:00,31.04,31.05,30.98,31.02,72700.0,19.0896,19.0957,19.0527,19.0773,72700.0
2011-03-17 11:20:00,31.03,31.09,30.98,31.01,109700.0,19.0834,19.1203,19.0527,19.0711,109700.0
2011-03-17 11:30:00,31.02,31.04,30.99,31.01,35200.0,19.0773,19.0896,19.0588,19.0711,35200.0
2011-03-17 11:40:00,31.0,31.01,30.9,30.9,52900.0,19.065,19.0711,19.0035,19.0035,52900.0
2011-03-17 11:50:00,30.9,30.98,30.89,30.94,47100.0,19.0035,19.0527,18.9973,19.0281,47100.0
2011-03-17 12:00:00,30.94,30.97,30.9,30.97,58000.0,19.0281,19.0465,19.0035,19.0465,58000.0
2011-03-17 12:10:00,30.96,31.01,30.96,30.97,26300.0,19.0404,19.0711,19.0404,19.0465,26300.0
2011-03-17 12:20:00,30.96,31.01,30.96,31.01,30300.0,19.0404,19.0711,19.0404,19.0711,30300.0
2011-03-17 12:30:00,31.01,31.04,31.0,31.0,34100.0,19.0711,19.0896,19.065,19.065,34100.0
2011-03-17 12:40:00,31.01,31.02,30.94,30.94,45000.0,19.0711,19.0773,19.0281,19.0281,45000.0
2011-03-17 12:50:00,30.95,31.04,30.95,31.04,31900.0,19.0342,19.0896,19.0342,19.0896,31900.0
2011-03-17 13:00:00,31.03,31.05,31.0,31.03,58100.0,19.0834,19.0957,19.065,19.0834,58100.0
2011-03-17 13:10:00,31.02,31.07,30.99,30.99,36600.0,19.0773,19.108,19.0588,19.0588,36600.0
2011-03-17 13:20:00,31.0,31.01,30.92,30.92,80000.0,19.065,19.0711,19.0158,19.0158,80000.0
2011-03-17 13:30:00,30.91,30.95,30.88,30.91,83000.0,19.0096,19.0342,18.9912,19.0096,83000.0
2011-03-17 13:40:00,30.9,30.93,30.84,30.84,73600.0,19.0035,19.0219,18.9666,18.9666,73600.0
2011-03-17 13:50:00,30.84,30.87,30.8,30.86,68800.0,18.9666,18.985,18.942,18.9789,68800.0
2011-03-17 14:00:00,30.86,30.87,30.82,30.84,58500.0,18.9789,18.985,18.9543,18.9666,58500.0
2011-03-17 14:10:00,30.84,30.84,30.8,30.81,49400.0,18.9666,18.9666,18.942,18.9481,49400.0
2011-03-17 14:20:00,30.82,30.82,30.75,30.81,111600.0,18.9543,18.9543,18.9112,18.9481,111600.0
2011-03-17 14:30:00,30.8,30.87,30.8,30.81,77800.0,18.942,18.985,18.942,18.9481,77800.0
2011-03-17 14:40:00,30.82,30.84,30.8,30.81,54300.0,18.9543,18.9666,18.942,18.9481,54300.0
2011-03-17 14:50:00,30.81,30.88,30.8,30.82,51400.0,18.9481,18.9912,18.942,18.9543,51400.0
2011-03-17 15:00:00,30.83,30.86,30.81,30.84,42900.0,18.9604,18.9789,18.9481,18.9666,42900.0
2011-03-17 15:10:00,30.84,30.84,30.8,30.82,45100.0,18.9666,18.9666,18.942,18.9543,45100.0
2011-03-17 15:20:00,30.81,30.84,30.76,30.77,84000.0,18.9481,18.9666,18.9174,18.9235,84000.0
2011-03-17 15:30:00,30.77,30.78,30.72,30.77,188700.0,18.9235,18.9297,18.8928,18.9235,188700.0
2011-03-17 15:40:00,30.77,30.87,30.75,30.86,233200.0,18.9235,18.985,18.9112,18.9789,233200.0
2011-03-17 15:50:00,30.85,30.87,30.81,30.87,337500.0,18.9727,18.985,18.9481,18.985,337500.0
2011-03-18 09:30:00,31.17,31.17,31.0,31.07,426200.0,19.1695,19.1695,19.065,19.108,426200.0
2011-03-18 09:40:00,31.07,31.15,31.02,31.07,109200.0,19.108,19.1572,19.0773,19.108,109200.0
2011-03-18 09:50:00,31.06,31.07,30.9,31.04,196700.0,19.1019,19.108,19.0035,19.0896,196700.0
2011-03-18 10:00:00,31.04,31.16,30.96,31.04,210200.0,19.0896,19.1634,19.0404,19.0896,210200.0
2011-03-18 10:10:00,31.05,31.08,30.98,31.06,206100.0,19.0957,19.1142,19.0527,19.1019,206100.0
2011-03-18 10:20:00,31.06,31.08,31.04,31.05,99800.0,19.1019,19.1142,19.0896,19.0957,99800.0
2011-03-18 10:30:00,31.05,31.1,31.04,31.09,84500.0,19.0957,19.1265,19.0896,19.1203,84500.0
2011-03-18 10:40:00,31.08,31.25,31.08,31.22,177200.0,19.1142,19.2187,19.1142,19.2003,177200.0
2011-03-18 10:50:00,31.22,31.23,31.13,31.18,48100.0,19.2003,19.2064,19.1449,19.1757,48100.0
2011-03-18 11:00:00,31.18,31.41,31.17,31.41,287700.0,19.1757,19.3171,19.1695,19.3171,287700.0
2011-03-18 11:10:00,31.4,31.53,31.38,31.46,286800.0,19.311,19.3909,19.2987,19.3479,286800.0
2011-03-18 11:20:00,31.45,31.47,31.3,31.31,197900.0,19.3417,19.354,19.2495,19.2556,197900.0
2011-03-18 11:30:00,31.31,31.39,31.21,31.39,237400.0,19.2556,19.3048,19.1941,19.3048,237400.0
2011-03-18 11:40:00,31.39,31.44,31.23,31.39,220200.0,19.3048,19.3356,19.2064,19.3048,220200.0
2011-03-18 11:50:00,31.39,31.45,31.37,31.44,88600.0,19.3048,19.3417,19.2925,19.3356,88600.0
2011-03-18 12:00:00,31.43,31.48,31.43,31.48,80700.0,19.3294,19.3602,19.3294,19.3602,80700.0
2011-03-18 12:10:00,31.48,31.51,31.29,31.29,357000.0,19.3602,19.3786,19.2433,19.2433,357000.0
2011-03-18 12:20:00,31.29,31.37,31.28,31.34,129600.0,19.2433,19.2925,19.2372,19.2741,129600.0
2011-03-18 12:30:00,31.34,31.36,31.3,31.3,218500.0,19.2741,19.2864,19.2495,19.2495,218500.0
2011-03-18 12:40:00,31.3,31.35,31.25,31.33,120100.0,19.2495,19.2802,19.2187,19.2679,120100.0
2011-03-18 12:50:00,31.33,31.37,31.33,31.35,90600.0,19.2679,19.2925,19.2679,19.2802,90600.0
2011-03-18 13:00:00,31.35,31.5,31.35,31.5,88100.0,19.2802,19.3725,19.2802,19.3725,88100.0
2011-03-18 13:10:00,31.5,31.5,31.48,31.49,48400.0,19.3725,19.3725,19.3602,19.3663,48400.0
2011-03-18 13:20:00,31.5,31.5,31.43,31.44,112700.0,19.3725,19.3725,19.3294,19.3356,112700.0
2011-03-18 13:30:00,31.44,31.49,31.43,31.49,84900.0,19.3356,19.3663,19.3294,19.3663,84900.0
2011-03-18 13:40:00,31.49,31.5,31.46,31.48,65000.0,19.3663,19.3725,19.3479,19.3602,65000.0
2011-03-18 13:50:00,31.48,31.5,31.43,31.43,64300.0,19.3602,19.3725,19.3294,19.3294,64300.0
2011-03-18 14:00:00,31.43,31.43,31.38,31.4,47600.0,19.3294,19.3294,19.2987,19.311,47600.0
2011-03-18 14:10:00,31.4,31.41,31.32,31.34,81100.0,19.311,19.3171,19.2618,19.2741,81100.0
2011-03-18 14:20:00,31.32,31.4,31.32,31.37,65700.0,19.2618,19.311,19.2618,19.2925,65700.0
2011-03-18 14:30:00,31.37,31.38,31.3,31.37,68300.0,19.2925,19.2987,19.2495,19.2925,68300.0
2011-03-18 14:40:00,31.37,31.38,31.27,31.28,60100.0,19.2925,19.2987,19.231,19.2372,60100.0
2011-03-18 14:50:00,31.29,31.3,31.18,31.21,128800.0,19.2433,19.2495,19.1757,19.1941,128800.0
2011-03-18 15:00:00,31.21,31.23,31.17,31.22,106100.0,19.1941,19.2064,19.1695,19.2003,106100.0
2011-03-18 15:10:00,31.23,31.24,31.18,31.24,104900.0,19.2064,19.2126,19.1757,19.2126,104900.0
2011-03-18 15:20:00,31.24,31.28,31.23,31.28,136200.0,19.2126,19.2372,19.2064,19.2372,136200.0
2011-03-18 15:30:00,31.28,31.4,31.28,31.37,183900.0,19.2372,19.311,19.2372,19.2925,183900.0
2011-03-18 15:40:00,31.37,31.47,31.35,31.45,444400.0,19.2925,19.354,19.2802,19.3417,444400.0
2011-03-18 15:50:00,31.45,31.54,31.44,31.52,697700.0,19.3417,19.3971,19.3356,19.3848,697700.0
2011-03-21 09:30:00,31.9,31.9,31.76,31.88,245600.0,19.6185,19.6185,19.5324,19.6062,245600.0
2011-03-21 09:40:00,31.9,31.97,31.82,31.84,245600.0,19.6185,19.6615,19.5693,19.5816,245600.0
2011-03-21 09:50:00,31.84,31.85,31.55,31.56,259800.0,19.5816,19.5877,19.4032,19.4094,259800.0
2011-03-21 10:00:00,31.56,31.71,31.41,31.69,240700.0,19.4094,19.5016,19.3171,19.4893,240700.0
2011-03-21 10:10:00,31.7,31.71,31.5,31.52,198400.0,19.4955,19.5016,19.3725,19.3848,198400.0
2011-03-21 10:20:00,31.52,31.63,31.52,31.63,98600.0,19.3848,19.4524,19.3848,19.4524,98600.0
2011-03-21 10:30:00,31.63,31.72,31.58,31.66,103100.0,19.4524,19.5078,19.4217,19.4709,103100.0
2011-03-21 10:40:00,31.66,31.73,31.61,31.68,132000.0,19.4709,19.5139,19.4401,19.4832,132000.0
2011-03-21 10:50:00,31.69,31.72,31.63,31.65,91100.0,19.4893,19.5078,19.4524,19.4647,91100.0
2011-03-21 11:00:00,31.64,31.69,31.62,31.64,90100.0,19.4586,19.4893,19.4463,19.4586,90100.0
2011-03-21 11:10:00,31.64,31.67,31.63,31.65,62300.0,19.4586,19.477,19.4524,19.4647,62300.0
2011-03-21 11:20:00,31.64,31.65,31.57,31.6,88800.0,19.4586,19.4647,19.4155,19.434,88800.0
2011-03-21 11:30:00,31.6,31.62,31.6,31.61,54300.0,19.434,19.4463,19.434,19.4401,54300.0
2011-03-21 11:40:00,31.62,31.74,31.61,31.73,92700.0,19.4463,19.5201,19.4401,19.5139,92700.0
2011-03-21 11:50:00,31.72,31.74,31.65,31.65,85300.0,19.5078,19.5201,19.4647,19.4647,85300.0
2011-03-21 12:00:00,31.65,31.66,31.62,31.65,68900.0,19.4647,19.4709,19.4463,19.4647,68900.0
2011-03-21 12:10:00,31.65,31.66,31.61,31.62,56100.0,19.4647,19.4709,19.4401,19.4463,56100.0
2011-03-21 12:20:00,31.62,31.66,31.61,31.64,27000.0,19.4463,19.4709,19.4401,19.4586,27000.0
2011-03-21 12:30:00,31.64,31.67,31.6,31.6,53800.0,19.4586,19.477,19.434,19.434,53800.0
2011-03-21 12:40:00,31.6,31.63,31.6,31.63,66900.0,19.434,19.4524,19.434,19.4524,66900.0
2011-03-21 12:50:00,31.62,31.63,31.6,31.62,29300.0,19.4463,19.4524,19.434,19.4463,29300.0
2011-03-21 13:00:00,31.62,31.64,31.61,31.62,67900.0,19.4463,19.4586,19.4401,19.4463,67900.0
2011-03-21 13:10:00,31.63,31.63,31.61,31.62,60100.0,19.4524,19.4524,19.4401,19.4463,60100.0
2011-03-21 13:20:00,31.62,31.64,31.6,31.62,112300.0,19.4463,19.4586,19.434,19.4463,112300.0
2011-03-21 13:30:00,31.61,31.62,31.59,31.61,51300.0,19.4401,19.4463,19.4278,19.4401,51300.0
2011-03-21 13:40:00,31.61,31.66,31.58,31.66,104800.0,19.4401,19.4709,19.4217,19.4709,104800.0
2011-03-21 13:50:00,31.65,31.76,31.65,31.76,82500.0,19.4647,19.5324,19.4647,19.5324,82500.0
2011-03-21 14:00:00,31.75,31.78,31.69,31.71,76000.0,19.5262,19.5447,19.4893,19.5016,76000.0
2011-03-21 14:10:00,31.71,31.71,31.68,31.69,31300.0,19.5016,19.5016,19.4832,19.4893,31300.0
2011-03-21 14:20:00,31.69,31.7,31.67,31.68,34100.0,19.4893,19.4955,19.477,19.4832,34100.0
2011-03-21 14:30:00,31.69,31.78,31.69,31.77,52400.0,19.4893,19.5447,19.4893,19.5385,52400.0
2011-03-21 14:40:00,31.77,31.79,31.74,31.76,41400.0,19.5385,19.5508,19.5201,19.5324,41400.0
2011-03-21 14:50:00,31.77,31.78,31.75,31.78,69600.0,19.5385,19.5447,19.5262,19.5447,69600.0
2011-03-21 15:00:00,31.78,31.83,31.76,31.83,130000.0,19.5447,19.5754,19.5324,19.5754,130000.0
2011-03-21 15:10:00,31.83,31.87,31.81,31.83,170200.0,19.5754,19.6,19.5631,19.5754,170200.0
2011-03-21 15:20:00,31.83,31.83,31.75,31.81,165800.0,19.5754,19.5754,19.5262,19.5631,165800.0
2011-03-21 15:30:00,31.81,31.96,31.8,31.96,358900.0,19.5631,19.6554,19.557,19.6554,358900.0
2011-03-21 15:40:00,31.96,31.97,31.92,31.93,293900.0,19.6554,19.6615,19.6308,19.6369,293900.0
2011-03-21 15:50:00,31.92,31.95,31.89,31.91,434800.0,19.6308,19.6492,19.6123,19.6246,434800.0
2011-03-22 09:30:00,31.83,31.98,31.71,31.76,120900.0,19.5754,19.6677,19.5016,19.5324,120900.0
2011-03-22 09:40:00,31.76,31.81,31.57,31.61,183700.0,19.5324,19.5631,19.4155,19.4401,183700.0
2011-03-22 09:50:00,31.61,31.69,31.59,31.66,65200.0,19.4401,19.4893,19.4278,19.4709,65200.0
2011-03-22 10:00:00,31.66,31.88,31.65,31.86,75200.0,19.4709,19.6062,19.4647,19.5939,75200.0
2011-03-22 10:10:00,31.86,31.87,31.65,31.69,237600.0,19.5939,19.6,19.4647,19.4893,237600.0
2011-03-22 10:20:00,31.68,31.74,31.67,31.74,87800.0,19.4832,19.5201,19.477,19.5201,87800.0
2011-03-22 10:30:00,31.73,31.73,31.62,31.62,78800.0,19.5139,19.5139,19.4463,19.4463,78800.0
2011-03-22 10:40:00,31.62,31.65,31.53,31.53,158100.0,19.4463,19.4647,19.3909,19.3909,158100.0
2011-03-22 10:50:00,31.53,31.54,31.41,31.43,328000.0,19.3909,19.3971,19.3171,19.3294,328000.0
2011-03-22 11:00:00,31.43,31.52,31.36,31.52,189300.0,19.3294,19.3848,19.2864,19.3848,189300.0
2011-03-22 11:10:00,31.52,31.54,31.48,31.52,66900.0,19.3848,19.3971,19.3602,19.3848,66900.0
2011-03-22 11:20:00,31.53,31.54,31.48,31.51,87100.0,19.3909,19.3971,19.3602,19.3786,87100.0
2011-03-22 11:30:00,31.52,31.52,31.45,31.47,79600.0,19.3848,19.3848,19.3417,19.354,79600.0
2011-03-22 11:40:00,31.46,31.5,31.45,31.5,66800.0,19.3479,19.3725,19.3417,19.3725,66800.0
2011-03-22 11:50:00,31.5,31.52,31.47,31.48,48000.0,19.3725,19.3848,19.354,19.3602,48000.0
2011-03-22 12:00:00,31.48,31.48,31.44,31.46,63900.0,19.3602,19.3602,19.3356,19.3479,63900.0
2011-03-22 12:10:00,31.46,31.49,31.44,31.47,66100.0,19.3479,19.3663,19.3356,19.354,66100.0
2011-03-22 12:20:00,31.47,31.59,31.47,31.54,129200.0,19.354,19.4278,19.354,19.3971,129200.0
2011-03-22 12:30:00,31.54,31.56,31.53,31.54,38100.0,19.3971,19.4094,19.3909,19.3971,38100.0
2011-03-22 12:40:00,31.54,31.54,31.48,31.48,59700.0,19.3971,19.3971,19.3602,19.3602,59700.0
2011-03-22 12:50:00,31.49,31.49,31.45,31.48,49100.0,19.3663,19.3663,19.3417,19.3602,49100.0
2011-03-22 13:00:00,31.49,31.49,31.42,31.46,126000.0,19.3663,19.3663,19.3233,19.3479,126000.0
2011-03-22 13:10:00,31.46,31.46,31.43,31.44,54100.0,19.3479,19.3479,19.3294,19.3356,54100.0
2011-03-22 13:20:00,31.44,31.44,31.41,31.42,59600.0,19.3356,19.3356,19.3171,19.3233,59600.0
2011-03-22 13:30:00,31.41,31.52,31.41,31.46,87400.0,19.3171,19.3848,19.3171,19.3479,87400.0
2011-03-22 13:40:00,31.45,31.52,31.44,31.5,75400.0,19.3417,19.3848,19.3356,19.3725,75400.0
2011-03-22 13:50:00,31.49,31.63,31.49,31.61,57500.0,19.3663,19.4524,19.3663,19.4401,57500.0
2011-03-22 14:00:00,31.62,31.66,31.53,31.53,82400.0,19.4463,19.4709,19.3909,19.3909,82400.0
2011-03-22 14:10:00,31.53,31.54,31.49,31.5,81000.0,19.3909,19.3971,19.3663,19.3725,81000.0
2011-03-22 14:20:00,31.5,31.5,31.46,31.46,82900.0,19.3725,19.3725,19.3479,19.3479,82900.0
2011-03-22 14:30:00,31.45,31.48,31.45,31.46,55000.0,19.3417,19.3602,19.3417,19.3479,55000.0
2011-03-22 14:40:00,31.46,31.46,31.41,31.43,80100.0,19.3479,19.3479,19.3171,19.3294,80100.0
2011-03-22 14:50:00,31.42,31.44,31.39,31.41,148700.0,19.3233,19.3356,19.3048,19.3171,148700.0
2011-03-22 15:00:00,31.42,31.45,31.39,31.42,212900.0,19.3233,19.3417,19.3048,19.3233,212900.0
2011-03-22 15:10:00,31.42,31.45,31.39,31.39,206400.0,19.3233,19.3417,19.3048,19.3048,206400.0
2011-03-22 15:20:00,31.39,31.41,31.36,31.38,171400.0,19.3048,19.3171,19.2864,19.2987,171400.0
2011-03-22 15:30:00,31.38,31.46,31.38,31.45,212200.0,19.2987,19.3479,19.2987,19.3417,212200.0
2011-03-22 15:40:00,31.45,31.45,31.39,31.4,178200.0,19.3417,19.3417,19.3048,19.311,178200.0
2011-03-22 15:50:00,31.4,31.45,31.39,31.4,449100.0,19.311,19.3417,19.3048,19.311,449100.0
2011-03-23 09:30:00,31.31,31.5,31.09,31.31,310100.0,19.2556,19.3725,19.1203,19.2556,310100.0
2011-03-23 09:40:00,31.31,31.34,31.16,31.23,169800.0,19.2556,19.2741,19.1634,19.2064,169800.0
2011-03-23 09:50:00,31.23,31.5,31.22,31.4,213300.0,19.2064,19.3725,19.2003,19.311,213300.0
2011-03-23 10:00:00,31.39,31.39,31.14,31.29,184400.0,19.3048,19.3048,19.1511,19.2433,184400.0
2011-03-23 10:10:00,31.29,31.31,31.2,31.28,161800.0,19.2433,19.2556,19.188,19.2372,161800.0
2011-03-23 10:20:00,31.28,31.36,31.28,31.33,110000.0,19.2372,19.2864,19.2372,19.2679,110000.0
2011-03-23 10:30:00,31.32,31.36,31.23,31.35,153500.0,19.2618,19.2864,19.2064,19.2802,153500.0
2011-03-23 10:40:00,31.34,31.36,31.21,31.25,318100.0,19.2741,19.2864,19.1941,19.2187,318100.0
2011-03-23 10:50:00,31.26,31.26,31.12,31.14,172500.0,19.2249,19.2249,19.1388,19.1511,172500.0
2011-03-23 11:00:00,31.15,31.26,31.13,31.22,125400.0,19.1572,19.2249,19.1449,19.2003,125400.0
2011-03-23 11:10:00,31.23,31.27,31.17,31.25,95500.0,19.2064,19.231,19.1695,19.2187,95500.0
2011-03-23 11:20:00,31.25,31.41,31.24,31.37,134300.0,19.2187,19.3171,19.2126,19.2925,134300.0
2011-03-23 11:30:00,31.37,31.58,31.37,31.5,217000.0,19.2925,19.4217,19.2925,19.3725,217000.0
2011-03-23 11:40:00,31.5,31.54,31.44,31.45,174600.0,19.3725,19.3971,19.3356,19.3417,174600.0
2011-03-23 11:50:00,31.46,31.46,31.31,31.41,128600.0,19.3479,19.3479,19.2556,19.3171,128600.0
2011-03-23 12:00:00,31.4,31.43,31.38,31.38,87200.0,19.311,19.3294,19.2987,19.2987,87200.0
2011-03-23 12:10:00,31.38,31.39,31.35,31.36,60900.0,19.2987,19.3048,19.2802,19.2864,60900.0
2011-03-23 12:20:00,31.37,31.56,31.37,31.55,166800.0,19.2925,19.4094,19.2925,19.4032,166800.0
2011-03-23 12:30:00,31.56,31.6,31.52,31.55,292400.0,19.4094,19.434,19.3848,19.4032,292400.0
2011-03-23 12:40:00,31.55,31.62,31.55,31.58,99500.0,19.4032,19.4463,19.4032,19.4217,99500.0
2011-03-23 12:50:00,31.59,31.67,31.59,31.66,163100.0,19.4278,19.477,19.4278,19.4709,163100.0
2011-03-23 13:00:00,31.66,31.71,31.63,31.71,116400.0,19.4709,19.5016,19.4524,19.5016,116400.0
2011-03-23 13:10:00,31.71,31.76,31.67,31.67,257100.0,19.5016,19.5324,19.477,19.477,257100.0
2011-03-23 13:20:00,31.68,31.72,31.65,31.72,115100.0,19.4832,19.5078,19.4647,19.5078,115100.0
2011-03-23 13:30:00,31.71,31.81,31.71,31.75,160400.0,19.5016,19.5631,19.5016,19.5262,160400.0
2011-03-23 13:40:00,31.75,31.75,31.66,31.66,102300.0,19.5262,19.5262,19.4709,19.4709,102300.0
2011-03-23 13:50:00,31.67,31.74,31.67,31.72,143000.0,19.477,19.5201,19.477,19.5078,143000.0
2011-03-23 14:00:00,31.72,31.85,31.71,31.82,181800.0,19.5078,19.5877,19.5016,19.5693,181800.0
2011-03-23 14:10:00,31.81,31.83,31.76,31.81,98500.0,19.5631,19.5754,19.5324,19.5631,98500.0
2011-03-23 14:20:00,31.81,31.82,31.74,31.74,98600.0,19.5631,19.5693,19.5201,19.5201,98600.0
2011-03-23 14:30:00,31.74,31.75,31.72,31.75,167600.0,19.5201,19.5262,19.5078,19.5262,167600.0
2011-03-23 14:40:00,31.74,31.76,31.69,31.69,117600.0,19.5201,19.5324,19.4893,19.4893,117600.0
2011-03-23 14:50:00,31.69,31.8,31.69,31.79,112400.0,19.4893,19.557,19.4893,19.5508,112400.0
2011-03-23 15:00:00,31.79,31.82,31.76,31.79,185700.0,19.5508,19.5693,19.5324,19.5508,185700.0
2011-03-23 15:10:00,31.79,31.88,31.79,31.85,341100.0,19.5508,19.6062,19.5508,19.5877,341100.0
2011-03-23 15:20:00,31.85,31.88,31.8,31.83,381200.0,19.5877,19.6062,19.557,19.5754,381200.0
2011-03-23 15:30:00,31.83,31.86,31.81,31.83,264800.0,19.5754,19.5939,19.5631,19.5754,264800.0
2011-03-23 15:40:00,31.82,31.86,31.81,31.83,422500.0,19.5693,19.5939,19.5631,19.5754,422500.0
2011-03-23 15:50:00,31.83,31.88,31.78,31.87,990600.0,19.5754,19.6062,19.5447,19.6,990600.0
2011-03-24 09:30:00,32.66,32.76,31.9,31.96,1948500.0,20.0859,20.1474,19.6185,19.6554,1948500.0
2011-03-24 09:40:00,31.97,32.36,31.94,32.22,857900.0,19.6615,19.9014,19.6431,19.8153,857900.0
2011-03-24 09:50:00,32.21,32.65,32.21,32.6,960800.0,19.8091,20.0797,19.8091,20.049,960800.0
2011-03-24 10:00:00,32.58,32.94,32.54,32.83,918700.0,20.0367,20.2581,20.0121,20.1904,918700.0
2011-03-24 10:10:00,32.83,32.98,32.61,32.71,969700.0,20.1904,20.2827,20.0551,20.1166,969700.0
2011-03-24 10:20:00,32.71,32.78,32.42,32.44,502200.0,20.1166,20.1597,19.9383,19.9506,502200.0
2011-03-24 10:30:00,32.44,32.5,32.01,32.06,837800.0,19.9506,19.9875,19.6861,19.7169,837800.0
2011-03-24 10:40:00,32.06,32.09,31.33,31.6,2628000.0,19.7169,19.7353,19.2679,19.434,2628000.0
2011-03-24 10:50:00,31.6,31.66,31.2,31.2,1144000.0,19.434,19.4709,19.188,19.188,1144000.0
2011-03-24 11:00:00,31.21,31.33,30.88,31.12,1174700.0,19.1941,19.2679,18.9912,19.1388,1174700.0
2011-03-24 11:10:00,31.12,31.28,31.05,31.28,525300.0,19.1388,19.2372,19.0957,19.2372,525300.0
2011-03-24 11:20:00,31.28,31.34,31.19,31.21,563400.0,19.2372,19.2741,19.1818,19.1941,563400.0
2011-03-24 11:30:00,31.22,31.22,30.93,31.05,650400.0,19.2003,19.2003,19.0219,19.0957,650400.0
2011-03-24 11:40:00,31.05,31.05,30.82,30.97,795300.0,19.0957,19.0957,18.9543,19.0465,795300.0
2011-03-24 11:50:00,30.96,30.98,30.82,30.86,491600.0,19.0404,19.0527,18.9543,18.9789,491600.0
2011-03-24 12:00:00,30.85,30.98,30.82,30.89,434900.0,18.9727,19.0527,18.9543,18.9973,434900.0
2011-03-24 12:10:00,30.89,31.0,30.89,30.93,330500.0,18.9973,19.065,18.9973,19.0219,330500.0
2011-03-24 12:20:00,30.93,30.93,30.65,30.67,827900.0,19.0219,19.0219,18.8497,18.862,827900.0
2011-03-24 12:30:00,30.66,30.66,30.23,30.46,1454900.0,18.8559,18.8559,18.5914,18.7329,1454900.0
2011-03-24 12:40:00,30.46,30.66,30.35,30.41,758000.0,18.7329,18.8559,18.6652,18.7021,758000.0
2011-03-24 12:50:00,30.4,30.53,30.26,30.37,820200.0,18.696,18.7759,18.6099,18.6775,820200.0
2011-03-24 13:00:00,30.36,30.5,30.34,30.44,415300.0,18.6714,18.7575,18.6591,18.7206,415300.0
2011-03-24 13:10:00,30.45,30.77,30.43,30.72,696100.0,18.7267,18.9235,18.7144,18.8928,696100.0
2011-03-24 13:20:00,30.71,30.8,30.62,30.7,599100.0,18.8866,18.942,18.8313,18.8805,599100.0
2011-03-24 13:30:00,30.69,30.7,30.44,30.44,550900.0,18.8743,18.8805,18.7206,18.7206,550900.0
2011-03-24 13:40:00,30.44,30.48,30.29,30.38,693800.0,18.7206,18.7452,18.6283,18.6837,693800.0
2011-03-24 13:50:00,30.39,30.4,30.25,30.26,523900.0,18.6898,18.696,18.6037,18.6099,523900.0
2011-03-24 14:00:00,30.26,30.41,30.19,30.23,799200.0,18.6099,18.7021,18.5668,18.5914,799200.0
2011-03-24 14:10:00,30.23,30.25,30.05,30.06,820700.0,18.5914,18.6037,18.4807,18.4869,820700.0
2011-03-24 14:20:00,30.06,30.07,29.85,29.98,1589500.0,18.4869,18.493,18.3577,18.4377,1589500.0
2011-03-24 14:30:00,29.98,30.01,29.89,29.98,846300.0,18.4377,18.4561,18.3823,18.4377,846300.0
2011-03-24 14:40:00,29.98,30.05,29.92,30.04,850900.0,18.4377,18.4807,18.4008,18.4746,850900.0
2011-03-24 14:50:00,30.04,30.19,29.95,30.15,1142600.0,18.4746,18.5668,18.4192,18.5422,1142600.0
2011-03-24 15:00:00,30.14,30.23,30.09,30.12,804100.0,18.5361,18.5914,18.5053,18.5238,804100.0
2011-03-24 15:10:00,30.12,30.14,30.04,30.06,437800.0,18.5238,18.5361,18.4746,18.4869,437800.0
2011-03-24 15:20:00,30.05,30.18,30.0,30.16,771100.0,18.4807,18.5607,18.45,18.5484,771100.0
2011-03-24 15:30:00,30.15,30.29,30.15,30.2,804500.0,18.5422,18.6283,18.5422,18.573,804500.0
2011-03-24 15:40:00,30.19,30.26,30.1,30.16,806600.0,18.5668,18.6099,18.5115,18.5484,806600.0
2011-03-24 15:50:00,30.15,30.23,30.07,30.14,1231000.0,18.5422,18.5914,18.493,18.5361,1231000.0
2011-03-25 09:30:00,29.8,29.8,29.4,29.44,1581200.0,18.327,18.327,18.081,18.1056,1581200.0
2011-03-25 09:40:00,29.44,29.46,29.25,29.3,1337300.0,18.1056,18.1179,17.9887,18.0195,1337300.0
2011-03-25 09:50:00,29.3,29.3,28.9,29.0,2219300.0,18.0195,18.0195,17.7735,17.835,2219300.0
2011-03-25 10:00:00,29.0,29.05,28.78,28.8,1399200.0,17.835,17.8657,17.6997,17.712,1399200.0
2011-03-25 10:10:00,28.8,28.99,28.75,28.81,855800.0,17.712,17.8288,17.6812,17.7181,855800.0
2011-03-25 10:20:00,28.82,28.83,28.65,28.72,1265000.0,17.7243,17.7304,17.6197,17.6628,1265000.0
2011-03-25 10:30:00,28.72,28.85,28.71,28.83,1013400.0,17.6628,17.7427,17.6566,17.7304,1013400.0
2011-03-25 10:40:00,28.83,28.88,28.73,28.75,744700.0,17.7304,17.7612,17.6689,17.6812,744700.0
2011-03-25 10:50:00,28.75,28.94,28.74,28.87,580700.0,17.6812,17.7981,17.6751,17.755,580700.0
2011-03-25 11:00:00,28.88,28.95,28.83,28.89,435100.0,17.7612,17.8042,17.7304,17.7673,435100.0
2011-03-25 11:10:00,28.88,28.89,28.8,28.8,498600.0,17.7612,17.7673,17.712,17.712,498600.0
2011-03-25 11:20:00,28.8,28.86,28.76,28.84,366900.0,17.712,17.7489,17.6874,17.7366,366900.0
2011-03-25 11:30:00,28.83,28.9,28.81,28.83,231400.0,17.7304,17.7735,17.7181,17.7304,231400.0
2011-03-25 11:40:00,28.82,28.83,28.75,28.77,336200.0,17.7243,17.7304,17.6812,17.6935,336200.0
2011-03-25 11:50:00,28.77,28.9,28.76,28.89,383500.0,17.6935,17.7735,17.6874,17.7673,383500.0
2011-03-25 12:00:00,28.88,29.04,28.88,29.02,605300.0,17.7612,17.8596,17.7612,17.8473,605300.0
2011-03-25 12:10:00,29.02,29.02,28.9,28.92,465600.0,17.8473,17.8473,17.7735,17.7858,465600.0
2011-03-25 12:20:00,28.92,28.96,28.9,28.92,140000.0,17.7858,17.8104,17.7735,17.7858,140000.0
2011-03-25 12:30:00,28.92,28.98,28.89,28.93,386600.0,17.7858,17.8227,17.7673,17.7919,386600.0
2011-03-25 12:40:00,28.92,28.94,28.8,28.86,371500.0,17.7858,17.7981,17.712,17.7489,371500.0
2011-03-25 12:50:00,28.86,28.96,28.84,28.9,271900.0,17.7489,17.8104,17.7366,17.7735,271900.0
2011-03-25 13:00:00,28.89,28.9,28.83,28.87,229900.0,17.7673,17.7735,17.7304,17.755,229900.0
2011-03-25 13:10:00,28.87,29.08,28.86,29.0,590900.0,17.755,17.8842,17.7489,17.835,590900.0
2011-03-25 13:20:00,29.0,29.13,29.0,29.13,478600.0,17.835,17.9149,17.835,17.9149,478600.0
2011-03-25 13:30:00,29.13,29.24,29.11,29.15,665000.0,17.9149,17.9826,17.9026,17.9272,665000.0
2011-03-25 13:40:00,29.15,29.2,29.1,29.15,274800.0,17.9272,17.958,17.8965,17.9272,274800.0
2011-03-25 13:50:00,29.15,29.19,29.12,29.18,353000.0,17.9272,17.9518,17.9088,17.9457,353000.0
2011-03-25 14:00:00,29.18,29.18,29.12,29.15,235400.0,17.9457,17.9457,17.9088,17.9272,235400.0
2011-03-25 14:10:00,29.15,29.22,29.15,29.18,376700.0,17.9272,17.9703,17.9272,17.9457,376700.0
2011-03-25 14:20:00,29.19,29.19,29.13,29.16,299300.0,17.9518,17.9518,17.9149,17.9334,299300.0
2011-03-25 14:30:00,29.16,29.17,29.12,29.13,311700.0,17.9334,17.9395,17.9088,17.9149,311700.0
2011-03-25 14:40:00,29.13,29.13,29.06,29.08,366500.0,17.9149,17.9149,17.8719,17.8842,366500.0
2011-03-25 14:50:00,29.08,29.09,28.97,29.07,336000.0,17.8842,17.8903,17.8165,17.878,336000.0
2011-03-25 15:00:00,29.07,29.13,29.03,29.11,222000.0,17.878,17.9149,17.8534,17.9026,222000.0
2011-03-25 15:10:00,29.12,29.2,29.09,29.19,418900.0,17.9088,17.958,17.8903,17.9518,418900.0
2011-03-25 15:20:00,29.19,29.2,29.14,29.16,366400.0,17.9518,17.958,17.9211,17.9334,366400.0
2011-03-25 15:30:00,29.16,29.26,29.15,29.24,606800.0,17.9334,17.9949,17.9272,17.9826,606800.0
2011-03-25 15:40:00,29.23,29.25,29.16,29.22,794400.0,17.9764,17.9887,17.9334,17.9703,794400.0
2011-03-25 15:50:00,29.22,29.25,29.2,29.22,894000.0,17.9703,17.9887,17.958,17.9703,894000.0
2011-03-28 09:30:00,29.25,29.52,29.25,29.49,630800.0,17.9887,18.1548,17.9887,18.1363,630800.0
2011-03-28 09:40:00,29.5,29.52,29.34,29.37,409000.0,18.1425,18.1548,18.0441,18.0625,409000.0
2011-03-28 09:50:00,29.37,29.51,29.36,29.41,285100.0,18.0625,18.1486,18.0564,18.0871,285100.0
2011-03-28 10:00:00,29.4,29.57,29.4,29.54,345400.0,18.081,18.1855,18.081,18.1671,345400.0
2011-03-28 10:10:00,29.54,29.54,29.5,29.52,292500.0,18.1671,18.1671,18.1425,18.1548,292500.0
2011-03-28 10:20:00,29.52,29.64,29.51,29.62,500700.0,18.1548,18.2286,18.1486,18.2163,500700.0
2011-03-28 10:30:00,29.62,29.74,29.61,29.7,478500.0,18.2163,18.2901,18.2101,18.2655,478500.0
2011-03-28 10:40:00,29.7,29.71,29.53,29.55,271600.0,18.2655,18.2716,18.1609,18.1732,271600.0
2011-03-28 10:50:00,29.55,29.57,29.51,29.54,141300.0,18.1732,18.1855,18.1486,18.1671,141300.0
2011-03-28 11:00:00,29.55,29.58,29.45,29.48,268000.0,18.1732,18.1917,18.1117,18.1302,268000.0
2011-03-28 11:10:00,29.48,29.54,29.44,29.54,267100.0,18.1302,18.1671,18.1056,18.1671,267100.0
2011-03-28 11:20:00,29.54,29.62,29.51,29.52,145200.0,18.1671,18.2163,18.1486,18.1548,145200.0
2011-03-28 11:30:00,29.51,29.52,29.4,29.45,344500.0,18.1486,18.1548,18.081,18.1117,344500.0
2011-03-28 11:40:00,29.45,29.46,29.38,29.39,271700.0,18.1117,18.1179,18.0687,18.0748,271700.0
2011-03-28 11:50:00,29.39,29.46,29.35,29.45,365100.0,18.0748,18.1179,18.0502,18.1117,365100.0
2011-03-28 12:00:00,29.45,29.51,29.42,29.5,123200.0,18.1117,18.1486,18.0933,18.1425,123200.0
2011-03-28 12:10:00,29.5,29.53,29.47,29.49,163800.0,18.1425,18.1609,18.124,18.1363,163800.0
2011-03-28 12:20:00,29.49,29.49,29.41,29.47,150200.0,18.1363,18.1363,18.0871,18.124,150200.0
2011-03-28 12:30:00,29.48,29.51,29.43,29.44,214600.0,18.1302,18.1486,18.0994,18.1056,214600.0
2011-03-28 12:40:00,29.43,29.46,29.41,29.41,143800.0,18.0994,18.1179,18.0871,18.0871,143800.0
2011-03-28 12:50:00,29.42,29.42,29.37,29.38,175000.0,18.0933,18.0933,18.0625,18.0687,175000.0
2011-03-28 13:00:00,29.39,29.4,29.34,29.34,96800.0,18.0748,18.081,18.0441,18.0441,96800.0
2011-03-28 13:10:00,29.34,29.41,29.34,29.37,122500.0,18.0441,18.0871,18.0441,18.0625,122500.0
2011-03-28 13:20:00,29.37,29.38,29.25,29.27,179100.0,18.0625,18.0687,17.9887,18.001,179100.0
2011-03-28 13:30:00,29.27,29.32,29.2,29.3,182200.0,18.001,18.0318,17.958,18.0195,182200.0
2011-03-28 13:40:00,29.3,29.34,29.26,29.26,93000.0,18.0195,18.0441,17.9949,17.9949,93000.0
2011-03-28 13:50:00,29.27,29.28,29.22,29.23,66800.0,18.001,18.0072,17.9703,17.9764,66800.0
2011-03-28 14:00:00,29.24,29.29,29.24,29.28,87700.0,17.9826,18.0133,17.9826,18.0072,87700.0
2011-03-28 14:10:00,29.28,29.28,29.23,29.23,92100.0,18.0072,18.0072,17.9764,17.9764,92100.0
2011-03-28 14:20:00,29.24,29.3,29.23,29.28,84100.0,17.9826,18.0195,17.9764,18.0072,84100.0
2011-03-28 14:30:00,29.28,29.32,29.28,29.32,77400.0,18.0072,18.0318,18.0072,18.0318,77400.0
2011-03-28 14:40:00,29.33,29.39,29.32,29.33,137600.0,18.0379,18.0748,18.0318,18.0379,137600.0
2011-03-28 14:50:00,29.34,29.37,29.3,29.36,107600.0,18.0441,18.0625,18.0195,18.0564,107600.0
2011-03-28 15:00:00,29.35,29.39,29.34,29.39,94500.0,18.0502,18.0748,18.0441,18.0748,94500.0
2011-03-28 15:10:00,29.39,29.45,29.38,29.42,243100.0,18.0748,18.1117,18.0687,18.0933,243100.0
2011-03-28 15:20:00,29.42,29.44,29.4,29.43,124200.0,18.0933,18.1056,18.081,18.0994,124200.0
2011-03-28 15:30:00,29.43,29.44,29.38,29.4,189500.0,18.0994,18.1056,18.0687,18.081,189500.0
2011-03-28 15:40:00,29.41,29.41,29.31,29.36,324500.0,18.0871,18.0871,18.0256,18.0564,324500.0
2011-03-28 15:50:00,29.36,29.38,29.35,29.37,507500.0,18.0564,18.0687,18.0502,18.0625,507500.0
2011-03-29 09:30:00,29.46,29.54,29.34,29.35,248000.0,18.1179,18.1671,18.0441,18.0502,248000.0
2011-03-29 09:40:00,29.34,29.35,29.12,29.24,208300.0,18.0441,18.0502,17.9088,17.9826,208300.0
2011-03-29 09:50:00,29.23,29.43,29.23,29.39,172800.0,17.9764,18.0994,17.9764,18.0748,172800.0
2011-03-29 10:00:00,29.37,29.39,29.17,29.24,282300.0,18.0625,18.0748,17.9395,17.9826,282300.0
2011-03-29 10:10:00,29.24,29.29,29.07,29.1,197100.0,17.9826,18.0133,17.878,17.8965,197100.0
2011-03-29 10:20:00,29.09,29.19,29.09,29.18,119100.0,17.8903,17.9518,17.8903,17.9457,119100.0
2011-03-29 10:30:00,29.18,29.19,29.08,29.08,204500.0,17.9457,17.9518,17.8842,17.8842,204500.0
2011-03-29 10:40:00,29.09,29.11,29.02,29.08,268500.0,17.8903,17.9026,17.8473,17.8842,268500.0
2011-03-29 10:50:00,29.08,29.08,28.89,28.93,432100.0,17.8842,17.8842,17.7673,17.7919,432100.0
2011-03-29 11:00:00,28.93,28.99,28.91,28.97,363700.0,17.7919,17.8288,17.7796,17.8165,363700.0
2011-03-29 11:10:00,28.97,29.05,28.94,28.94,178000.0,17.8165,17.8657,17.7981,17.7981,178000.0
2011-03-29 11:20:00,28.93,28.94,28.81,28.81,392200.0,17.7919,17.7981,17.7181,17.7181,392200.0
2011-03-29 11:30:00,28.82,28.87,28.76,28.79,357800.0,17.7243,17.755,17.6874,17.7058,357800.0
2011-03-29 11:40:00,28.79,28.83,28.78,28.83,198700.0,17.7058,17.7304,17.6997,17.7304,198700.0
2011-03-29 11:50:00,28.83,28.92,28.82,28.88,244200.0,17.7304,17.7858,17.7243,17.7612,244200.0
2011-03-29 12:00:00,28.88,28.94,28.83,28.91,239300.0,17.7612,17.7981,17.7304,17.7796,239300.0
2011-03-29 12:10:00,28.91,28.94,28.9,28.92,187100.0,17.7796,17.7981,17.7735,17.7858,187100.0
2011-03-29 12:20:00,28.91,28.92,28.85,28.86,186700.0,17.7796,17.7858,17.7427,17.7489,186700.0
2011-03-29 12:30:00,28.86,28.86,28.83,28.85,204500.0,17.7489,17.7489,17.7304,17.7427,204500.0
2011-03-29 12:40:00,28.85,28.92,28.84,28.92,90100.0,17.7427,17.7858,17.7366,17.7858,90100.0
2011-03-29 12:50:00,28.92,28.94,28.88,28.93,191000.0,17.7858,17.7981,17.7612,17.7919,191000.0
2011-03-29 13:00:00,28.93,29.0,28.92,28.98,214300.0,17.7919,17.835,17.7858,17.8227,214300.0
2011-03-29 13:10:00,28.97,29.0,28.95,28.97,109500.0,17.8165,17.835,17.8042,17.8165,109500.0
2011-03-29 13:20:00,28.97,28.98,28.94,28.96,84100.0,17.8165,17.8227,17.7981,17.8104,84100.0
2011-03-29 13:30:00,28.95,28.99,28.92,28.99,269800.0,17.8042,17.8288,17.7858,17.8288,269800.0
2011-03-29 13:40:00,28.99,29.03,28.98,29.02,170100.0,17.8288,17.8534,17.8227,17.8473,170100.0
2011-03-29 13:50:00,29.02,29.04,29.0,29.03,131900.0,17.8473,17.8596,17.835,17.8534,131900.0
2011-03-29 14:00:00,29.03,29.1,29.01,29.05,189000.0,17.8534,17.8965,17.8411,17.8657,189000.0
2011-03-29 14:10:00,29.06,29.07,29.01,29.02,124500.0,17.8719,17.878,17.8411,17.8473,124500.0
2011-03-29 14:20:00,29.01,29.03,29.0,29.02,106400.0,17.8411,17.8534,17.835,17.8473,106400.0
2011-03-29 14:30:00,29.03,29.03,28.97,28.99,154500.0,17.8534,17.8534,17.8165,17.8288,154500.0
2011-03-29 14:40:00,28.99,28.99,28.9,28.91,247500.0,17.8288,17.8288,17.7735,17.7796,247500.0
2011-03-29 14:50:00,28.9,28.92,28.9,28.91,84600.0,17.7735,17.7858,17.7735,17.7796,84600.0
2011-03-29 15:00:00,28.91,28.94,28.9,28.91,149300.0,17.7796,17.7981,17.7735,17.7796,149300.0
2011-03-29 15:10:00,28.91,28.93,28.9,28.92,251600.0,17.7796,17.7919,17.7735,17.7858,251600.0
2011-03-29 15:20:00,28.92,28.95,28.92,28.95,151100.0,17.7858,17.8042,17.7858,17.8042,151100.0
2011-03-29 15:30:00,28.94,29.04,28.94,29.04,342000.0,17.7981,17.8596,17.7981,17.8596,342000.0
2011-03-29 15:40:00,29.03,29.06,28.98,29.06,376100.0,17.8534,17.8719,17.8227,17.8719,376100.0
2011-03-29 15:50:00,29.06,29.11,29.03,29.1,1090200.0,17.8719,17.9026,17.8534,17.8965,1090200.0
2011-03-30 09:30:00,29.26,29.33,29.15,29.15,271800.0,17.9949,18.0379,17.9272,17.9272,271800.0
2011-03-30 09:40:00,29.15,29.18,29.02,29.07,212000.0,17.9272,17.9457,17.8473,17.878,212000.0
2011-03-30 09:50:00,29.06,29.23,29.03,29.2,240600.0,17.8719,17.9764,17.8534,17.958,240600.0
2011-03-30 10:00:00,29.21,29.25,29.13,29.15,191600.0,17.9641,17.9887,17.9149,17.9272,191600.0
2011-03-30 10:10:00,29.15,29.25,29.15,29.2,115700.0,17.9272,17.9887,17.9272,17.958,115700.0
2011-03-30 10:20:00,29.2,29.31,29.19,29.3,251900.0,17.958,18.0256,17.9518,18.0195,251900.0
2011-03-30 10:30:00,29.31,29.39,29.3,29.39,198000.0,18.0256,18.0748,18.0195,18.0748,198000.0
2011-03-30 10:40:00,29.39,29.43,29.32,29.35,215300.0,18.0748,18.0994,18.0318,18.0502,215300.0
2011-03-30 10:50:00,29.35,29.41,29.33,29.36,175300.0,18.0502,18.0871,18.0379,18.0564,175300.0
2011-03-30 11:00:00,29.36,29.36,29.26,29.3,152600.0,18.0564,18.0564,17.9949,18.0195,152600.0
2011-03-30 11:10:00,29.3,29.35,29.29,29.34,155700.0,18.0195,18.0502,18.0133,18.0441,155700.0
2011-03-30 11:20:00,29.34,29.36,29.15,29.16,504500.0,18.0441,18.0564,17.9272,17.9334,504500.0
2011-03-30 11:30:00,29.17,29.21,29.16,29.17,126100.0,17.9395,17.9641,17.9334,17.9395,126100.0
2011-03-30 11:40:00,29.17,29.18,29.08,29.14,258100.0,17.9395,17.9457,17.8842,17.9211,258100.0
2011-03-30 11:50:00,29.14,29.25,29.13,29.23,185900.0,17.9211,17.9887,17.9149,17.9764,185900.0
2011-03-30 12:00:00,29.22,29.25,29.16,29.23,79600.0,17.9703,17.9887,17.9334,17.9764,79600.0
2011-03-30 12:10:00,29.22,29.3,29.22,29.29,95700.0,17.9703,18.0195,17.9703,18.0133,95700.0
2011-03-30 12:20:00,29.29,29.34,29.27,29.32,62800.0,18.0133,18.0441,18.001,18.0318,62800.0
2011-03-30 12:30:00,29.31,29.32,29.23,29.25,72800.0,18.0256,18.0318,17.9764,17.9887,72800.0
2011-03-30 12:40:00,29.26,29.32,29.22,29.29,134000.0,17.9949,18.0318,17.9703,18.0133,134000.0
2011-03-30 12:50:00,29.29,29.32,29.29,29.31,56100.0,18.0133,18.0318,18.0133,18.0256,56100.0
2011-03-30 13:00:00,29.31,29.35,29.29,29.33,155200.0,18.0256,18.0502,18.0133,18.0379,155200.0
2011-03-30 13:10:00,29.32,29.33,29.3,29.31,38400.0,18.0318,18.0379,18.0195,18.0256,38400.0
2011-03-30 13:20:00,29.31,29.32,29.24,29.24,68500.0,18.0256,18.0318,17.9826,17.9826,68500.0
2011-03-30 13:30:00,29.24,29.26,29.2,29.24,108700.0,17.9826,17.9949,17.958,17.9826,108700.0
2011-03-30 13:40:00,29.23,29.24,29.18,29.19,83400.0,17.9764,17.9826,17.9457,17.9518,83400.0
2011-03-30 13:50:00,29.19,29.22,29.16,29.22,67400.0,17.9518,17.9703,17.9334,17.9703,67400.0
2011-03-30 14:00:00,29.22,29.25,29.18,29.19,86900.0,17.9703,17.9887,17.9457,17.9518,86900.0
2011-03-30 14:10:00,29.19,29.22,29.18,29.21,73300.0,17.9518,17.9703,17.9457,17.9641,73300.0
2011-03-30 14:20:00,29.21,29.22,29.18,29.2,89100.0,17.9641,17.9703,17.9457,17.958,89100.0
2011-03-30 14:30:00,29.19,29.26,29.18,29.24,220600.0,17.9518,17.9949,17.9457,17.9826,220600.0
2011-03-30 14:40:00,29.24,29.25,29.18,29.19,87000.0,17.9826,17.9887,17.9457,17.9518,87000.0
2011-03-30 14:50:00,29.19,29.27,29.18,29.27,130600.0,17.9518,18.001,17.9457,18.001,130600.0
2011-03-30 15:00:00,29.26,29.29,29.22,29.22,176800.0,17.9949,18.0133,17.9703,17.9703,176800.0
2011-03-30 15:10:00,29.22,29.27,29.22,29.27,92900.0,17.9703,18.001,17.9703,18.001,92900.0
2011-03-30 15:20:00,29.27,29.29,29.24,29.26,152600.0,18.001,18.0133,17.9826,17.9949,152600.0
2011-03-30 15:30:00,29.25,29.26,29.16,29.18,246000.0,17.9887,17.9949,17.9334,17.9457,246000.0
2011-03-30 15:40:00,29.18,29.22,29.17,29.19,216200.0,17.9457,17.9703,17.9395,17.9518,216200.0
2011-03-30 15:50:00,29.18,29.21,29.17,29.2,252200.0,17.9457,17.9641,17.9395,17.958,252200.0
2011-03-31 09:30:00,29.22,29.22,29.07,29.08,337400.0,17.9703,17.9703,17.878,17.8842,337400.0
2011-03-31 09:40:00,29.08,29.08,28.88,28.88,319100.0,17.8842,17.8842,17.7612,17.7612,319100.0
2011-03-31 09:50:00,28.89,28.92,28.76,28.8,427600.0,17.7673,17.7858,17.6874,17.712,427600.0
2011-03-31 10:00:00,28.8,28.84,28.75,28.79,300200.0,17.712,17.7366,17.6812,17.7058,300200.0
2011-03-31 10:10:00,28.79,28.8,28.68,28.68,266400.0,17.7058,17.712,17.6382,17.6382,266400.0
2011-03-31 10:20:00,28.68,28.72,28.66,28.69,251700.0,17.6382,17.6628,17.6259,17.6443,251700.0
2011-03-31 10:30:00,28.69,28.71,28.68,28.69,190300.0,17.6443,17.6566,17.6382,17.6443,190300.0
2011-03-31 10:40:00,28.69,28.75,28.67,28.67,280500.0,17.6443,17.6812,17.632,17.632,280500.0
2011-03-31 10:50:00,28.67,28.72,28.63,28.67,336900.0,17.632,17.6628,17.6074,17.632,336900.0
2011-03-31 11:00:00,28.67,28.68,28.62,28.67,216600.0,17.632,17.6382,17.6013,17.632,216600.0
2011-03-31 11:10:00,28.66,28.71,28.65,28.69,162000.0,17.6259,17.6566,17.6197,17.6443,162000.0
2011-03-31 11:20:00,28.69,28.7,28.63,28.64,133500.0,17.6443,17.6505,17.6074,17.6136,133500.0
2011-03-31 11:30:00,28.64,28.65,28.61,28.65,164500.0,17.6136,17.6197,17.5951,17.6197,164500.0
2011-03-31 11:40:00,28.65,28.74,28.65,28.74,161700.0,17.6197,17.6751,17.6197,17.6751,161700.0
2011-03-31 11:50:00,28.74,28.78,28.69,28.7,148500.0,17.6751,17.6997,17.6443,17.6505,148500.0
2011-03-31 12:00:00,28.7,28.72,28.69,28.69,100700.0,17.6505,17.6628,17.6443,17.6443,100700.0
2011-03-31 12:10:00,28.7,28.71,28.69,28.7,106300.0,17.6505,17.6566,17.6443,17.6505,106300.0
2011-03-31 12:20:00,28.7,28.7,28.66,28.67,191100.0,17.6505,17.6505,17.6259,17.632,191100.0
2011-03-31 12:30:00,28.66,28.7,28.66,28.67,386400.0,17.6259,17.6505,17.6259,17.632,386400.0
2011-03-31 12:40:00,28.67,28.67,28.62,28.66,247500.0,17.632,17.632,17.6013,17.6259,247500.0
2011-03-31 12:50:00,28.66,28.67,28.63,28.66,128900.0,17.6259,17.632,17.6074,17.6259,128900.0
2011-03-31 13:00:00,28.66,28.7,28.65,28.66,96500.0,17.6259,17.6505,17.6197,17.6259,96500.0
2011-03-31 13:10:00,28.66,28.66,28.63,28.66,102800.0,17.6259,17.6259,17.6074,17.6259,102800.0
2011-03-31 13:20:00,28.66,28.66,28.63,28.65,93500.0,17.6259,17.6259,17.6074,17.6197,93500.0
2011-03-31 13:30:00,28.65,28.65,28.57,28.59,246300.0,17.6197,17.6197,17.5705,17.5828,246300.0
2011-03-31 13:40:00,28.6,28.67,28.58,28.67,468200.0,17.589,17.632,17.5767,17.632,468200.0
2011-03-31 13:50:00,28.66,28.69,28.63,28.64,492400.0,17.6259,17.6443,17.6074,17.6136,492400.0
2011-03-31 14:00:00,28.65,28.66,28.61,28.64,444900.0,17.6197,17.6259,17.5951,17.6136,444900.0
2011-03-31 14:10:00,28.65,28.66,28.63,28.65,305000.0,17.6197,17.6259,17.6074,17.6197,305000.0
2011-03-31 14:20:00,28.65,28.66,28.56,28.56,394900.0,17.6197,17.6259,17.5644,17.5644,394900.0
2011-03-31 14:30:00,28.56,29.0,28.52,28.63,770200.0,17.5644,17.835,17.5398,17.6074,770200.0
2011-03-31 14:40:00,28.63,28.63,28.6,28.6,247400.0,17.6074,17.6074,17.589,17.589,247400.0
2011-03-31 14:50:00,28.6,28.69,28.59,28.66,317700.0,17.589,17.6443,17.5828,17.6259,317700.0
2011-03-31 15:00:00,28.66,28.68,28.64,28.64,467600.0,17.6259,17.6382,17.6136,17.6136,467600.0
2011-03-31 15:10:00,28.65,28.73,28.64,28.71,349200.0,17.6197,17.6689,17.6136,17.6566,349200.0
2011-03-31 15:20:00,28.7,28.75,28.69,28.7,284700.0,17.6505,17.6812,17.6443,17.6505,284700.0
2011-03-31 15:30:00,28.7,28.73,28.66,28.7,547700.0,17.6505,17.6689,17.6259,17.6505,547700.0
2011-03-31 15:40:00,28.7,28.73,28.66,28.7,619200.0,17.6505,17.6689,17.6259,17.6505,619200.0
2011-03-31 15:50:00,28.7,28.73,28.68,28.7,2492800.0,17.6505,17.6689,17.6382,17.6505,2492800.0
2011-04-01 09:30:00,28.86,28.86,28.7,28.8,657600.0,17.7489,17.7489,17.6505,17.712,657600.0
2011-04-01 09:40:00,28.79,28.8,28.71,28.73,367500.0,17.7058,17.712,17.6566,17.6689,367500.0
2011-04-01 09:50:00,28.73,28.79,28.72,28.75,665400.0,17.6689,17.7058,17.6628,17.6812,665400.0
2011-04-01 10:00:00,28.74,28.79,28.74,28.76,430900.0,17.6751,17.7058,17.6751,17.6874,430900.0
2011-04-01 10:10:00,28.75,28.79,28.66,28.66,341600.0,17.6812,17.7058,17.6259,17.6259,341600.0
2011-04-01 10:20:00,28.66,28.72,28.66,28.69,205300.0,17.6259,17.6628,17.6259,17.6443,205300.0
2011-04-01 10:30:00,28.68,28.75,28.68,28.69,181900.0,17.6382,17.6812,17.6382,17.6443,181900.0
2011-04-01 10:40:00,28.68,28.75,28.68,28.73,81900.0,17.6382,17.6812,17.6382,17.6689,81900.0
2011-04-01 10:50:00,28.73,28.75,28.7,28.72,115400.0,17.6689,17.6812,17.6505,17.6628,115400.0
2011-04-01 11:00:00,28.72,28.75,28.71,28.74,207100.0,17.6628,17.6812,17.6566,17.6751,207100.0
2011-04-01 11:10:00,28.74,28.75,28.7,28.71,151700.0,17.6751,17.6812,17.6505,17.6566,151700.0
2011-04-01 11:20:00,28.72,28.76,28.71,28.73,161800.0,17.6628,17.6874,17.6566,17.6689,161800.0
2011-04-01 11:30:00,28.73,28.76,28.73,28.74,215900.0,17.6689,17.6874,17.6689,17.6751,215900.0
2011-04-01 11:40:00,28.75,28.76,28.73,28.74,120300.0,17.6812,17.6874,17.6689,17.6751,120300.0
2011-04-01 11:50:00,28.75,28.75,28.73,28.74,218600.0,17.6812,17.6812,17.6689,17.6751,218600.0
2011-04-01 12:00:00,28.74,28.75,28.73,28.75,87000.0,17.6751,17.6812,17.6689,17.6812,87000.0
2011-04-01 12:10:00,28.74,28.75,28.69,28.73,246300.0,17.6751,17.6812,17.6443,17.6689,246300.0
2011-04-01 12:20:00,28.74,28.75,28.73,28.74,68400.0,17.6751,17.6812,17.6689,17.6751,68400.0
2011-04-01 12:30:00,28.73,28.75,28.73,28.74,80300.0,17.6689,17.6812,17.6689,17.6751,80300.0
2011-04-01 12:40:00,28.75,28.75,28.74,28.74,73700.0,17.6812,17.6812,17.6751,17.6751,73700.0
2011-04-01 12:50:00,28.74,28.75,28.73,28.74,84200.0,17.6751,17.6812,17.6689,17.6751,84200.0
2011-04-01 13:00:00,28.74,28.75,28.73,28.75,86400.0,17.6751,17.6812,17.6689,17.6812,86400.0
2011-04-01 13:10:00,28.74,28.78,28.72,28.78,460200.0,17.6751,17.6997,17.6628,17.6997,460200.0
2011-04-01 13:20:00,28.78,28.79,28.74,28.76,240500.0,17.6997,17.7058,17.6751,17.6874,240500.0
2011-04-01 13:30:00,28.75,28.77,28.74,28.74,285800.0,17.6812,17.6935,17.6751,17.6751,285800.0
2011-04-01 13:40:00,28.74,28.75,28.72,28.73,127500.0,17.6751,17.6812,17.6628,17.6689,127500.0
2011-04-01 13:50:00,28.72,28.75,28.7,28.75,111800.0,17.6628,17.6812,17.6505,17.6812,111800.0
2011-04-01 14:00:00,28.74,28.75,28.72,28.73,73700.0,17.6751,17.6812,17.6628,17.6689,73700.0
2011-04-01 14:10:00,28.72,28.75,28.72,28.74,80200.0,17.6628,17.6812,17.6628,17.6751,80200.0
2011-04-01 14:20:00,28.74,28.76,28.74,28.75,167100.0,17.6751,17.6874,17.6751,17.6812,167100.0
2011-04-01 14:30:00,28.75,28.8,28.74,28.75,337700.0,17.6812,17.712,17.6751,17.6812,337700.0
2011-04-01 14:40:00,28.75,28.76,28.72,28.75,567700.0,17.6812,17.6874,17.6628,17.6812,567700.0
2011-04-01 14:50:00,28.75,28.79,28.73,28.78,325500.0,17.6812,17.7058,17.6689,17.6997,325500.0
2011-04-01 15:00:00,28.78,28.78,28.73,28.75,268300.0,17.6997,17.6997,17.6689,17.6812,268300.0
2011-04-01 15:10:00,28.74,28.76,28.68,28.68,353700.0,17.6751,17.6874,17.6382,17.6382,353700.0
2011-04-01 15:20:00,28.69,28.71,28.68,28.69,198600.0,17.6443,17.6566,17.6382,17.6443,198600.0
2011-04-01 15:30:00,28.7,28.7,28.65,28.66,206300.0,17.6505,17.6505,17.6197,17.6259,206300.0
2011-04-01 15:40:00,28.66,28.66,28.64,28.65,397800.0,17.6259,17.6259,17.6136,17.6197,397800.0
2011-04-01 15:50:00,28.64,28.67,28.63,28.66,556800.0,17.6136,17.632,17.6074,17.6259,556800.0
2011-04-04 09:30:00,28.67,28.76,28.52,28.54,317200.0,17.632,17.6874,17.5398,17.5521,317200.0
2011-04-04 09:40:00,28.53,28.59,28.4,28.49,322700.0,17.5459,17.5828,17.466,17.5213,322700.0
2011-04-04 09:50:00,28.49,28.58,28.46,28.57,129600.0,17.5213,17.5767,17.5029,17.5705,129600.0
2011-04-04 10:00:00,28.58,28.58,28.46,28.49,155700.0,17.5767,17.5767,17.5029,17.5213,155700.0
2011-04-04 10:10:00,28.49,28.5,28.44,28.5,153000.0,17.5213,17.5275,17.4906,17.5275,153000.0
2011-04-04 10:20:00,28.5,28.57,28.46,28.49,319500.0,17.5275,17.5705,17.5029,17.5213,319500.0
2011-04-04 10:30:00,28.48,28.51,28.43,28.45,371300.0,17.5152,17.5336,17.4844,17.4967,371300.0
2011-04-04 10:40:00,28.44,28.47,28.42,28.42,158200.0,17.4906,17.509,17.4783,17.4783,158200.0
2011-04-04 10:50:00,28.42,28.46,28.36,28.37,176500.0,17.4783,17.5029,17.4414,17.4475,176500.0
2011-04-04 11:00:00,28.38,28.46,28.38,28.4,166600.0,17.4537,17.5029,17.4537,17.466,166600.0
2011-04-04 11:10:00,28.4,28.47,28.4,28.46,140400.0,17.466,17.509,17.466,17.5029,140400.0
2011-04-04 11:20:00,28.47,28.47,28.42,28.46,115700.0,17.509,17.509,17.4783,17.5029,115700.0
2011-04-04 11:30:00,28.45,28.5,28.4,28.5,228800.0,17.4967,17.5275,17.466,17.5275,228800.0
2011-04-04 11:40:00,28.5,28.51,28.44,28.44,129800.0,17.5275,17.5336,17.4906,17.4906,129800.0
2011-04-04 11:50:00,28.44,28.45,28.39,28.4,83400.0,17.4906,17.4967,17.4598,17.466,83400.0
2011-04-04 12:00:00,28.4,28.4,28.38,28.39,124000.0,17.466,17.466,17.4537,17.4598,124000.0
2011-04-04 12:10:00,28.38,28.4,28.38,28.38,101600.0,17.4537,17.466,17.4537,17.4537,101600.0
2011-04-04 12:20:00,28.38,28.4,28.38,28.4,69600.0,17.4537,17.466,17.4537,17.466,69600.0
2011-04-04 12:30:00,28.39,28.4,28.35,28.36,129000.0,17.4598,17.466,17.4352,17.4414,129000.0
2011-04-04 12:40:00,28.36,28.4,28.36,28.38,104900.0,17.4414,17.466,17.4414,17.4537,104900.0
2011-04-04 12:50:00,28.38,28.39,28.35,28.37,140200.0,17.4537,17.4598,17.4352,17.4475,140200.0
2011-04-04 13:00:00,28.38,28.4,28.37,28.39,104600.0,17.4537,17.466,17.4475,17.4598,104600.0
2011-04-04 13:10:00,28.39,28.4,28.37,28.37,113100.0,17.4598,17.466,17.4475,17.4475,113100.0
2011-04-04 13:20:00,28.37,28.38,28.35,28.37,75100.0,17.4475,17.4537,17.4352,17.4475,75100.0
2011-04-04 13:30:00,28.36,28.38,28.35,28.36,191700.0,17.4414,17.4537,17.4352,17.4414,191700.0
2011-04-04 13:40:00,28.36,28.37,28.34,28.36,314600.0,17.4414,17.4475,17.4291,17.4414,314600.0
2011-04-04 13:50:00,28.36,28.36,28.35,28.36,119600.0,17.4414,17.4414,17.4352,17.4414,119600.0
2011-04-04 14:00:00,28.36,28.39,28.35,28.36,200600.0,17.4414,17.4598,17.4352,17.4414,200600.0
2011-04-04 14:10:00,28.36,28.37,28.35,28.36,126200.0,17.4414,17.4475,17.4352,17.4414,126200.0
2011-04-04 14:20:00,28.36,28.39,28.32,28.36,219300.0,17.4414,17.4598,17.4168,17.4414,219300.0
2011-04-04 14:30:00,28.36,28.36,28.34,28.35,327300.0,17.4414,17.4414,17.4291,17.4352,327300.0
2011-04-04 14:40:00,28.34,28.35,28.32,28.34,174200.0,17.4291,17.4352,17.4168,17.4291,174200.0
2011-04-04 14:50:00,28.35,28.35,28.33,28.33,141100.0,17.4352,17.4352,17.4229,17.4229,141100.0
2011-04-04 15:00:00,28.33,28.34,28.25,28.26,281400.0,17.4229,17.4291,17.3737,17.3799,281400.0
2011-04-04 15:10:00,28.26,28.27,28.19,28.2,451600.0,17.3799,17.386,17.3368,17.343,451600.0
2011-04-04 15:20:00,28.2,28.21,28.18,28.2,328200.0,17.343,17.3491,17.3307,17.343,328200.0
2011-04-04 15:30:00,28.2,28.21,28.15,28.16,352800.0,17.343,17.3491,17.3122,17.3184,352800.0
2011-04-04 15:40:00,28.17,28.19,28.15,28.17,464800.0,17.3245,17.3368,17.3122,17.3245,464800.0
2011-04-04 15:50:00,28.18,28.21,28.15,28.16,915500.0,17.3307,17.3491,17.3122,17.3184,915500.0
2011-04-05 09:30:00,28.09,28.35,28.09,28.3,248900.0,17.2753,17.4352,17.2753,17.4045,248900.0
2011-04-05 09:40:00,28.29,28.45,28.25,28.44,346200.0,17.3983,17.4967,17.3737,17.4906,346200.0
2011-04-05 09:50:00,28.44,28.66,28.41,28.58,493600.0,17.4906,17.6259,17.4721,17.5767,493600.0
2011-04-05 10:00:00,28.57,28.82,28.5,28.82,348600.0,17.5705,17.7243,17.5275,17.7243,348600.0
2011-04-05 10:10:00,28.82,28.9,28.71,28.8,417800.0,17.7243,17.7735,17.6566,17.712,417800.0
2011-04-05 10:20:00,28.8,28.93,28.79,28.89,312900.0,17.712,17.7919,17.7058,17.7673,312900.0
2011-04-05 10:30:00,28.9,28.95,28.87,28.89,287900.0,17.7735,17.8042,17.755,17.7673,287900.0
2011-04-05 10:40:00,28.89,28.89,28.79,28.81,213700.0,17.7673,17.7673,17.7058,17.7181,213700.0
2011-04-05 10:50:00,28.82,28.82,28.72,28.76,153300.0,17.7243,17.7243,17.6628,17.6874,153300.0
2011-04-05 11:00:00,28.75,28.78,28.72,28.72,210100.0,17.6812,17.6997,17.6628,17.6628,210100.0
2011-04-05 11:10:00,28.72,28.73,28.68,28.69,156700.0,17.6628,17.6689,17.6382,17.6443,156700.0
2011-04-05 11:20:00,28.69,28.76,28.69,28.7,325400.0,17.6443,17.6874,17.6443,17.6505,325400.0
2011-04-05 11:30:00,28.7,28.77,28.68,28.71,187300.0,17.6505,17.6935,17.6382,17.6566,187300.0
2011-04-05 11:40:00,28.71,28.72,28.63,28.67,181000.0,17.6566,17.6628,17.6074,17.632,181000.0
2011-04-05 11:50:00,28.67,28.71,28.65,28.7,132400.0,17.632,17.6566,17.6197,17.6505,132400.0
2011-04-05 12:00:00,28.71,28.71,28.69,28.69,115800.0,17.6566,17.6566,17.6443,17.6443,115800.0
2011-04-05 12:10:00,28.69,28.7,28.69,28.7,94600.0,17.6443,17.6505,17.6443,17.6505,94600.0
2011-04-05 12:20:00,28.7,28.74,28.69,28.7,131600.0,17.6505,17.6751,17.6443,17.6505,131600.0
2011-04-05 12:30:00,28.7,28.72,28.69,28.7,143600.0,17.6505,17.6628,17.6443,17.6505,143600.0
2011-04-05 12:40:00,28.7,28.74,28.67,28.74,125800.0,17.6505,17.6751,17.632,17.6751,125800.0
2011-04-05 12:50:00,28.75,28.75,28.7,28.7,158300.0,17.6812,17.6812,17.6505,17.6505,158300.0
2011-04-05 13:00:00,28.7,28.73,28.68,28.7,117900.0,17.6505,17.6689,17.6382,17.6505,117900.0
2011-04-05 13:10:00,28.7,28.73,28.69,28.7,149000.0,17.6505,17.6689,17.6443,17.6505,149000.0
2011-04-05 13:20:00,28.7,28.74,28.69,28.73,244500.0,17.6505,17.6751,17.6443,17.6689,244500.0
2011-04-05 13:30:00,28.73,28.74,28.69,28.7,158400.0,17.6689,17.6751,17.6443,17.6505,158400.0
2011-04-05 13:40:00,28.7,28.71,28.68,28.7,82100.0,17.6505,17.6566,17.6382,17.6505,82100.0
2011-04-05 13:50:00,28.69,28.85,28.69,28.84,224400.0,17.6443,17.7427,17.6443,17.7366,224400.0
2011-04-05 14:00:00,28.83,28.85,28.76,28.76,206900.0,17.7304,17.7427,17.6874,17.6874,206900.0
2011-04-05 14:10:00,28.76,28.78,28.73,28.78,117000.0,17.6874,17.6997,17.6689,17.6997,117000.0
2011-04-05 14:20:00,28.78,28.8,28.77,28.78,69200.0,17.6997,17.712,17.6935,17.6997,69200.0
2011-04-05 14:30:00,28.78,28.79,28.69,28.7,214800.0,17.6997,17.7058,17.6443,17.6505,214800.0
2011-04-05 14:40:00,28.71,28.71,28.63,28.65,201000.0,17.6566,17.6566,17.6074,17.6197,201000.0
2011-04-05 14:50:00,28.65,28.65,28.63,28.65,84600.0,17.6197,17.6197,17.6074,17.6197,84600.0
2011-04-05 15:00:00,28.65,28.72,28.64,28.69,192900.0,17.6197,17.6628,17.6136,17.6443,192900.0
2011-04-05 15:10:00,28.69,28.71,28.66,28.71,155300.0,17.6443,17.6566,17.6259,17.6566,155300.0
2011-04-05 15:20:00,28.71,28.71,28.67,28.68,182200.0,17.6566,17.6566,17.632,17.6382,182200.0
2011-04-05 15:30:00,28.69,28.69,28.63,28.66,313400.0,17.6443,17.6443,17.6074,17.6259,313400.0
2011-04-05 15:40:00,28.66,28.69,28.63,28.65,378300.0,17.6259,17.6443,17.6074,17.6197,378300.0
2011-04-05 15:50:00,28.64,28.66,28.62,28.65,496200.0,17.6136,17.6259,17.6013,17.6197,496200.0
2011-04-06 09:30:00,28.89,28.98,28.8,28.95,281700.0,17.7673,17.8227,17.712,17.8042,281700.0
2011-04-06 09:40:00,28.94,28.98,28.88,28.94,137900.0,17.7981,17.8227,17.7612,17.7981,137900.0
2011-04-06 09:50:00,28.94,28.96,28.9,28.92,140000.0,17.7981,17.8104,17.7735,17.7858,140000.0
2011-04-06 10:00:00,28.91,29.13,28.91,29.12,375000.0,17.7796,17.9149,17.7796,17.9088,375000.0
2011-04-06 10:10:00,29.11,29.12,28.91,28.95,337700.0,17.9026,17.9088,17.7796,17.8042,337700.0
2011-04-06 10:20:00,28.95,29.03,28.91,29.03,176200.0,17.8042,17.8534,17.7796,17.8534,176200.0
2011-04-06 10:30:00,29.03,29.15,29.0,29.14,232500.0,17.8534,17.9272,17.835,17.9211,232500.0
2011-04-06 10:40:00,29.13,29.28,29.09,29.27,380100.0,17.9149,18.0072,17.8903,18.001,380100.0
2011-04-06 10:50:00,29.27,29.32,29.22,29.29,459700.0,18.001,18.0318,17.9703,18.0133,459700.0
2011-04-06 11:00:00,29.29,29.34,29.18,29.18,355400.0,18.0133,18.0441,17.9457,17.9457,355400.0
2011-04-06 11:10:00,29.18,29.28,29.13,29.22,278600.0,17.9457,18.0072,17.9149,17.9703,278600.0
2011-04-06 11:20:00,29.23,29.3,29.17,29.27,163600.0,17.9764,18.0195,17.9395,18.001,163600.0
2011-04-06 11:30:00,29.28,29.32,29.22,29.23,164400.0,18.0072,18.0318,17.9703,17.9764,164400.0
2011-04-06 11:40:00,29.23,29.29,29.22,29.28,158200.0,17.9764,18.0133,17.9703,18.0072,158200.0
2011-04-06 11:50:00,29.28,29.29,29.26,29.27,111700.0,18.0072,18.0133,17.9949,18.001,111700.0
2011-04-06 12:00:00,29.27,29.32,29.25,29.3,239700.0,18.001,18.0318,17.9887,18.0195,239700.0
2011-04-06 12:10:00,29.31,29.34,29.28,29.33,197300.0,18.0256,18.0441,18.0072,18.0379,197300.0
2011-04-06 12:20:00,29.34,29.44,29.33,29.43,250800.0,18.0441,18.1056,18.0379,18.0994,250800.0
2011-04-06 12:30:00,29.44,29.5,29.43,29.48,216800.0,18.1056,18.1425,18.0994,18.1302,216800.0
2011-04-06 12:40:00,29.49,29.49,29.39,29.43,98400.0,18.1363,18.1363,18.0748,18.0994,98400.0
2011-04-06 12:50:00,29.43,29.43,29.4,29.42,80400.0,18.0994,18.0994,18.081,18.0933,80400.0
2011-04-06 13:00:00,29.43,29.52,29.42,29.52,186200.0,18.0994,18.1548,18.0933,18.1548,186200.0
2011-04-06 13:10:00,29.51,29.56,29.5,29.53,160100.0,18.1486,18.1794,18.1425,18.1609,160100.0
2011-04-06 13:20:00,29.53,29.6,29.51,29.59,151500.0,18.1609,18.204,18.1486,18.1978,151500.0
2011-04-06 13:30:00,29.59,29.65,29.59,29.63,171600.0,18.1978,18.2347,18.1978,18.2224,171600.0
2011-04-06 13:40:00,29.63,29.64,29.52,29.53,152400.0,18.2224,18.2286,18.1548,18.1609,152400.0
2011-04-06 13:50:00,29.53,29.58,29.52,29.58,170900.0,18.1609,18.1917,18.1548,18.1917,170900.0
2011-04-06 14:00:00,29.57,29.59,29.53,29.55,216200.0,18.1855,18.1978,18.1609,18.1732,216200.0
2011-04-06 14:10:00,29.55,29.58,29.52,29.58,154600.0,18.1732,18.1917,18.1548,18.1917,154600.0
2011-04-06 14:20:00,29.58,29.6,29.57,29.59,162600.0,18.1917,18.204,18.1855,18.1978,162600.0
2011-04-06 14:30:00,29.59,29.65,29.57,29.63,242200.0,18.1978,18.2347,18.1855,18.2224,242200.0
2011-04-06 14:40:00,29.64,29.76,29.63,29.74,383700.0,18.2286,18.3024,18.2224,18.2901,383700.0
2011-04-06 14:50:00,29.75,29.79,29.73,29.79,142100.0,18.2962,18.3208,18.2839,18.3208,142100.0
2011-04-06 15:00:00,29.79,29.83,29.78,29.82,311900.0,18.3208,18.3454,18.3147,18.3393,311900.0
2011-04-06 15:10:00,29.83,29.94,29.82,29.89,526600.0,18.3454,18.4131,18.3393,18.3823,526600.0
2011-04-06 15:20:00,29.88,29.89,29.79,29.82,469500.0,18.3762,18.3823,18.3208,18.3393,469500.0
2011-04-06 15:30:00,29.81,29.88,29.8,29.85,301700.0,18.3331,18.3762,18.327,18.3577,301700.0
2011-04-06 15:40:00,29.85,29.94,29.85,29.88,550500.0,18.3577,18.4131,18.3577,18.3762,550500.0
2011-04-06 15:50:00,29.87,29.88,29.74,29.76,1544900.0,18.37,18.3762,18.2901,18.3024,1544900.0
2011-04-07 09:30:00,29.95,30.37,29.91,30.19,873600.0,18.4192,18.6775,18.3946,18.5668,873600.0
2011-04-07 09:40:00,30.18,30.49,30.15,30.45,549400.0,18.5607,18.7513,18.5422,18.7267,549400.0
2011-04-07 09:50:00,30.45,30.58,30.33,30.57,920300.0,18.7267,18.8067,18.6529,18.8005,920300.0
2011-04-07 10:00:00,30.57,30.62,30.49,30.57,819900.0,18.8005,18.8313,18.7513,18.8005,819900.0
2011-04-07 10:10:00,30.57,30.61,30.49,30.51,546400.0,18.8005,18.8251,18.7513,18.7636,546400.0
2011-04-07 10:20:00,30.5,30.54,30.44,30.5,390200.0,18.7575,18.7821,18.7206,18.7575,390200.0
2011-04-07 10:30:00,30.5,30.5,30.36,30.38,531000.0,18.7575,18.7575,18.6714,18.6837,531000.0
2011-04-07 10:40:00,30.39,30.56,30.32,30.56,618200.0,18.6898,18.7944,18.6468,18.7944,618200.0
2011-04-07 10:50:00,30.55,30.56,30.41,30.42,300200.0,18.7882,18.7944,18.7021,18.7083,300200.0
2011-04-07 11:00:00,30.42,30.59,30.35,30.54,287400.0,18.7083,18.8128,18.6652,18.7821,287400.0
2011-04-07 11:10:00,30.53,30.67,30.53,30.54,290800.0,18.7759,18.862,18.7759,18.7821,290800.0
2011-04-07 11:20:00,30.55,30.6,30.51,30.51,131800.0,18.7882,18.819,18.7636,18.7636,131800.0
2011-04-07 11:30:00,30.52,30.52,30.33,30.33,303200.0,18.7698,18.7698,18.6529,18.6529,303200.0
2011-04-07 11:40:00,30.33,30.34,30.18,30.2,348800.0,18.6529,18.6591,18.5607,18.573,348800.0
2011-04-07 11:50:00,30.2,30.29,30.19,30.27,203000.0,18.573,18.6283,18.5668,18.616,203000.0
2011-04-07 12:00:00,30.26,30.38,30.26,30.38,158100.0,18.6099,18.6837,18.6099,18.6837,158100.0
2011-04-07 12:10:00,30.38,30.39,30.28,30.31,131800.0,18.6837,18.6898,18.6222,18.6406,131800.0
2011-04-07 12:20:00,30.3,30.32,30.26,30.32,92900.0,18.6345,18.6468,18.6099,18.6468,92900.0
2011-04-07 12:30:00,30.32,30.33,30.25,30.32,94000.0,18.6468,18.6529,18.6037,18.6468,94000.0
2011-04-07 12:40:00,30.33,30.35,30.25,30.25,91900.0,18.6529,18.6652,18.6037,18.6037,91900.0
2011-04-07 12:50:00,30.25,30.29,30.25,30.29,47400.0,18.6037,18.6283,18.6037,18.6283,47400.0
2011-04-07 13:00:00,30.29,30.3,30.18,30.19,98400.0,18.6283,18.6345,18.5607,18.5668,98400.0
2011-04-07 13:10:00,30.19,30.21,30.1,30.14,136100.0,18.5668,18.5791,18.5115,18.5361,136100.0
2011-04-07 13:20:00,30.15,30.15,30.11,30.14,115500.0,18.5422,18.5422,18.5176,18.5361,115500.0
2011-04-07 13:30:00,30.13,30.14,30.06,30.06,160400.0,18.5299,18.5361,18.4869,18.4869,160400.0
2011-04-07 13:40:00,30.06,30.08,30.0,30.03,162700.0,18.4869,18.4992,18.45,18.4684,162700.0
2011-04-07 13:50:00,30.04,30.06,30.0,30.01,118900.0,18.4746,18.4869,18.45,18.4561,118900.0
2011-04-07 14:00:00,30.02,30.09,30.01,30.08,166300.0,18.4623,18.5053,18.4561,18.4992,166300.0
2011-04-07 14:10:00,30.08,30.09,30.04,30.09,120400.0,18.4992,18.5053,18.4746,18.5053,120400.0
2011-04-07 14:20:00,30.09,30.11,30.05,30.09,107100.0,18.5053,18.5176,18.4807,18.5053,107100.0
2011-04-07 14:30:00,30.09,30.11,30.05,30.1,372700.0,18.5053,18.5176,18.4807,18.5115,372700.0
2011-04-07 14:40:00,30.1,30.11,30.08,30.09,166700.0,18.5115,18.5176,18.4992,18.5053,166700.0
2011-04-07 14:50:00,30.1,30.14,30.09,30.11,130600.0,18.5115,18.5361,18.5053,18.5176,130600.0
2011-04-07 15:00:00,30.11,30.11,30.01,30.02,316900.0,18.5176,18.5176,18.4561,18.4623,316900.0
2011-04-07 15:10:00,30.02,30.03,30.01,30.02,216900.0,18.4623,18.4684,18.4561,18.4623,216900.0
2011-04-07 15:20:00,30.02,30.02,29.89,29.92,333600.0,18.4623,18.4623,18.3823,18.4008,333600.0
2011-04-07 15:30:00,29.92,29.94,29.86,29.92,272500.0,18.4008,18.4131,18.3639,18.4008,272500.0
2011-04-07 15:40:00,29.91,29.99,29.91,29.94,442300.0,18.3946,18.4438,18.3946,18.4131,442300.0
2011-04-07 15:50:00,29.94,29.99,29.93,29.98,616500.0,18.4131,18.4438,18.4069,18.4377,616500.0
2011-04-08 09:30:00,29.94,30.15,29.64,29.65,420300.0,18.4131,18.5422,18.2286,18.2347,420300.0
2011-04-08 09:40:00,29.64,29.77,29.55,29.56,292300.0,18.2286,18.3085,18.1732,18.1794,292300.0
2011-04-08 09:50:00,29.56,29.78,29.56,29.72,180100.0,18.1794,18.3147,18.1794,18.2778,180100.0
2011-04-08 10:00:00,29.72,29.75,29.52,29.53,176300.0,18.2778,18.2962,18.1548,18.1609,176300.0
2011-04-08 10:10:00,29.52,29.6,29.46,29.48,263800.0,18.1548,18.204,18.1179,18.1302,263800.0
2011-04-08 10:20:00,29.48,29.62,29.44,29.57,198700.0,18.1302,18.2163,18.1056,18.1855,198700.0
2011-04-08 10:30:00,29.57,29.58,29.37,29.4,148400.0,18.1855,18.1917,18.0625,18.081,148400.0
2011-04-08 10:40:00,29.4,29.51,29.4,29.47,157500.0,18.081,18.1486,18.081,18.124,157500.0
2011-04-08 10:50:00,29.48,29.58,29.48,29.56,147400.0,18.1302,18.1917,18.1302,18.1794,147400.0
2011-04-08 11:00:00,29.56,29.66,29.52,29.62,188600.0,18.1794,18.2409,18.1548,18.2163,188600.0
2011-04-08 11:10:00,29.62,29.65,29.5,29.51,223000.0,18.2163,18.2347,18.1425,18.1486,223000.0
2011-04-08 11:20:00,29.5,29.69,29.5,29.67,215900.0,18.1425,18.2593,18.1425,18.247,215900.0
2011-04-08 11:30:00,29.68,29.87,29.67,29.85,230400.0,18.2532,18.37,18.247,18.3577,230400.0
2011-04-08 11:40:00,29.86,29.96,29.85,29.88,239600.0,18.3639,18.4254,18.3577,18.3762,239600.0
2011-04-08 11:50:00,29.87,29.93,29.81,29.81,176800.0,18.37,18.4069,18.3331,18.3331,176800.0
2011-04-08 12:00:00,29.81,29.83,29.76,29.76,226200.0,18.3331,18.3454,18.3024,18.3024,226200.0
2011-04-08 12:10:00,29.76,29.89,29.75,29.86,152900.0,18.3024,18.3823,18.2962,18.3639,152900.0
2011-04-08 12:20:00,29.85,29.9,29.82,29.89,116600.0,18.3577,18.3885,18.3393,18.3823,116600.0
2011-04-08 12:30:00,29.89,30.0,29.89,29.99,182700.0,18.3823,18.45,18.3823,18.4438,182700.0
2011-04-08 12:40:00,29.99,30.03,29.98,30.0,169500.0,18.4438,18.4684,18.4377,18.45,169500.0
2011-04-08 12:50:00,30.0,30.02,29.98,30.01,178400.0,18.45,18.4623,18.4377,18.4561,178400.0
2011-04-08 13:00:00,30.0,30.04,29.99,30.04,121300.0,18.45,18.4746,18.4438,18.4746,121300.0
2011-04-08 13:10:00,30.04,30.08,30.0,30.05,149600.0,18.4746,18.4992,18.45,18.4807,149600.0
2011-04-08 13:20:00,30.05,30.09,30.02,30.03,95500.0,18.4807,18.5053,18.4623,18.4684,95500.0
2011-04-08 13:30:00,30.03,30.17,30.02,30.16,176500.0,18.4684,18.5545,18.4623,18.5484,176500.0
2011-04-08 13:40:00,30.16,30.17,30.09,30.13,104300.0,18.5484,18.5545,18.5053,18.5299,104300.0
2011-04-08 13:50:00,30.13,30.13,30.06,30.09,88700.0,18.5299,18.5299,18.4869,18.5053,88700.0
2011-04-08 14:00:00,30.09,30.1,30.08,30.09,71900.0,18.5053,18.5115,18.4992,18.5053,71900.0
2011-04-08 14:10:00,30.1,30.1,29.96,29.96,197200.0,18.5115,18.5115,18.4254,18.4254,197200.0
2011-04-08 14:20:00,29.96,29.97,29.89,29.91,285200.0,18.4254,18.4315,18.3823,18.3946,285200.0
2011-04-08 14:30:00,29.92,29.93,29.9,29.91,120700.0,18.4008,18.4069,18.3885,18.3946,120700.0
2011-04-08 14:40:00,29.91,29.91,29.83,29.83,137800.0,18.3946,18.3946,18.3454,18.3454,137800.0
2011-04-08 14:50:00,29.83,29.89,29.83,29.84,240000.0,18.3454,18.3823,18.3454,18.3516,240000.0
2011-04-08 15:00:00,29.83,29.84,29.75,29.77,210900.0,18.3454,18.3516,18.2962,18.3085,210900.0
2011-04-08 15:10:00,29.77,29.79,29.68,29.7,214500.0,18.3085,18.3208,18.2532,18.2655,214500.0
2011-04-08 15:20:00,29.71,29.73,29.66,29.71,140300.0,18.2716,18.2839,18.2409,18.2716,140300.0
2011-04-08 15:30:00,29.71,29.72,29.63,29.63,291600.0,18.2716,18.2778,18.2224,18.2224,291600.0
2011-04-08 15:40:00,29.63,29.68,29.61,29.66,417500.0,18.2224,18.2532,18.2101,18.2409,417500.0
2011-04-08 15:50:00,29.66,29.69,29.63,29.68,514400.0,18.2409,18.2593,18.2224,18.2532,514400.0
2011-04-11 09:30:00,30.21,30.62,30.2,30.24,855800.0,18.5791,18.8313,18.573,18.5976,855800.0
2011-04-11 09:40:00,30.25,30.31,30.06,30.2,448300.0,18.6037,18.6406,18.4869,18.573,448300.0
2011-04-11 09:50:00,30.2,30.32,30.01,30.02,600000.0,18.573,18.6468,18.4561,18.4623,600000.0
2011-04-11 10:00:00,30.03,30.12,29.88,29.88,377800.0,18.4684,18.5238,18.3762,18.3762,377800.0
2011-04-11 10:10:00,29.89,30.32,29.88,30.22,400000.0,18.3823,18.6468,18.3762,18.5853,400000.0
2011-04-11 10:20:00,30.23,30.24,30.11,30.11,185800.0,18.5914,18.5976,18.5176,18.5176,185800.0
2011-04-11 10:30:00,30.12,30.24,30.09,30.2,244000.0,18.5238,18.5976,18.5053,18.573,244000.0
2011-04-11 10:40:00,30.21,30.28,30.18,30.23,106400.0,18.5791,18.6222,18.5607,18.5914,106400.0
2011-04-11 10:50:00,30.24,30.28,30.22,30.28,299800.0,18.5976,18.6222,18.5853,18.6222,299800.0
2011-04-11 11:00:00,30.28,30.33,30.22,30.23,202700.0,18.6222,18.6529,18.5853,18.5914,202700.0
2011-04-11 11:10:00,30.24,30.29,30.19,30.19,172500.0,18.5976,18.6283,18.5668,18.5668,172500.0
2011-04-11 11:20:00,30.2,30.29,30.19,30.23,173700.0,18.573,18.6283,18.5668,18.5914,173700.0
2011-04-11 11:30:00,30.24,30.25,30.2,30.23,131800.0,18.5976,18.6037,18.573,18.5914,131800.0
2011-04-11 11:40:00,30.23,30.4,30.23,30.35,405400.0,18.5914,18.696,18.5914,18.6652,405400.0
2011-04-11 11:50:00,30.36,30.4,30.3,30.33,116500.0,18.6714,18.696,18.6345,18.6529,116500.0
2011-04-11 12:00:00,30.33,30.39,30.31,30.33,197900.0,18.6529,18.6898,18.6406,18.6529,197900.0
2011-04-11 12:10:00,30.34,30.38,30.31,30.36,275100.0,18.6591,18.6837,18.6406,18.6714,275100.0
2011-04-11 12:20:00,30.36,30.4,30.34,30.37,186100.0,18.6714,18.696,18.6591,18.6775,186100.0
2011-04-11 12:30:00,30.37,30.41,30.34,30.36,181600.0,18.6775,18.7021,18.6591,18.6714,181600.0
2011-04-11 12:40:00,30.36,30.38,30.33,30.35,184200.0,18.6714,18.6837,18.6529,18.6652,184200.0
2011-04-11 12:50:00,30.35,30.47,30.34,30.39,260400.0,18.6652,18.739,18.6591,18.6898,260400.0
2011-04-11 13:00:00,30.39,30.46,30.36,30.45,129500.0,18.6898,18.7329,18.6714,18.7267,129500.0
2011-04-11 13:10:00,30.46,30.51,30.44,30.5,221800.0,18.7329,18.7636,18.7206,18.7575,221800.0
2011-04-11 13:20:00,30.51,30.57,30.48,30.54,231800.0,18.7636,18.8005,18.7452,18.7821,231800.0
2011-04-11 13:30:00,30.54,30.56,30.49,30.5,186700.0,18.7821,18.7944,18.7513,18.7575,186700.0
2011-04-11 13:40:00,30.5,30.57,30.49,30.49,163900.0,18.7575,18.8005,18.7513,18.7513,163900.0
2011-04-11 13:50:00,30.5,30.57,30.49,30.51,239900.0,18.7575,18.8005,18.7513,18.7636,239900.0
2011-04-11 14:00:00,30.51,30.53,30.45,30.46,305600.0,18.7636,18.7759,18.7267,18.7329,305600.0
2011-04-11 14:10:00,30.45,30.46,30.38,30.42,180000.0,18.7267,18.7329,18.6837,18.7083,180000.0
2011-04-11 14:20:00,30.41,30.42,30.37,30.42,138400.0,18.7021,18.7083,18.6775,18.7083,138400.0
2011-04-11 14:30:00,30.42,30.47,30.41,30.46,215500.0,18.7083,18.739,18.7021,18.7329,215500.0
2011-04-11 14:40:00,30.47,30.5,30.45,30.45,248600.0,18.739,18.7575,18.7267,18.7267,248600.0
2011-04-11 14:50:00,30.46,30.46,30.42,30.45,174600.0,18.7329,18.7329,18.7083,18.7267,174600.0
2011-04-11 15:00:00,30.45,30.46,30.36,30.39,252100.0,18.7267,18.7329,18.6714,18.6898,252100.0
2011-04-11 15:10:00,30.39,30.42,30.37,30.42,211400.0,18.6898,18.7083,18.6775,18.7083,211400.0
2011-04-11 15:20:00,30.42,30.47,30.41,30.45,183700.0,18.7083,18.739,18.7021,18.7267,183700.0
2011-04-11 15:30:00,30.45,30.49,30.45,30.49,275200.0,18.7267,18.7513,18.7267,18.7513,275200.0
2011-04-11 15:40:00,30.49,30.5,30.45,30.46,422200.0,18.7513,18.7575,18.7267,18.7329,422200.0
2011-04-11 15:50:00,30.46,30.53,30.44,30.52,726400.0,18.7329,18.7759,18.7206,18.7698,726400.0
2011-04-12 09:30:00,30.23,30.53,30.06,30.47,499400.0,18.6832,18.8686,18.5781,18.8315,499400.0
2011-04-12 09:40:00,30.48,30.59,30.44,30.45,386200.0,18.8377,18.9057,18.813,18.8191,386200.0
2011-04-12 09:50:00,30.46,30.52,30.34,30.47,238100.0,18.8253,18.8624,18.7512,18.8315,238100.0
2011-04-12 10:00:00,30.47,30.6,30.44,30.48,386700.0,18.8315,18.9118,18.813,18.8377,386700.0
2011-04-12 10:10:00,30.48,30.58,30.48,30.57,232200.0,18.8377,18.8995,18.8377,18.8933,232200.0
2011-04-12 10:20:00,30.57,30.7,30.53,30.7,309900.0,18.8933,18.9736,18.8686,18.9736,309900.0
2011-04-12 10:30:00,30.7,30.72,30.46,30.53,395300.0,18.9736,18.986,18.8253,18.8686,395300.0
2011-04-12 10:40:00,30.53,30.54,30.31,30.41,362100.0,18.8686,18.8748,18.7326,18.7944,362100.0
2011-04-12 10:50:00,30.41,30.47,30.37,30.38,209600.0,18.7944,18.8315,18.7697,18.7759,209600.0
2011-04-12 11:00:00,30.38,30.55,30.38,30.54,182900.0,18.7759,18.8809,18.7759,18.8748,182900.0
2011-04-12 11:10:00,30.54,30.56,30.49,30.52,149700.0,18.8748,18.8871,18.8439,18.8624,149700.0
2011-04-12 11:20:00,30.52,30.53,30.47,30.5,190500.0,18.8624,18.8686,18.8315,18.85,190500.0
2011-04-12 11:30:00,30.49,30.52,30.47,30.51,109800.0,18.8439,18.8624,18.8315,18.8562,109800.0
2011-04-12 11:40:00,30.51,30.52,30.46,30.49,253900.0,18.8562,18.8624,18.8253,18.8439,253900.0
2011-04-12 11:50:00,30.48,30.5,30.48,30.5,99900.0,18.8377,18.85,18.8377,18.85,99900.0
2011-04-12 12:00:00,30.5,30.5,30.4,30.42,123200.0,18.85,18.85,18.7882,18.8006,123200.0
2011-04-12 12:10:00,30.42,30.46,30.37,30.43,95800.0,18.8006,18.8253,18.7697,18.8068,95800.0
2011-04-12 12:20:00,30.44,30.44,30.31,30.33,132900.0,18.813,18.813,18.7326,18.745,132900.0
2011-04-12 12:30:00,30.32,30.33,30.26,30.3,105100.0,18.7388,18.745,18.7017,18.7264,105100.0
2011-04-12 12:40:00,30.31,30.37,30.3,30.36,63100.0,18.7326,18.7697,18.7264,18.7635,63100.0
2011-04-12 12:50:00,30.35,30.35,30.24,30.25,66700.0,18.7573,18.7573,18.6894,18.6955,66700.0
2011-04-12 13:00:00,30.25,30.29,30.23,30.23,73100.0,18.6955,18.7203,18.6832,18.6832,73100.0
2011-04-12 13:10:00,30.23,30.25,30.15,30.15,91100.0,18.6832,18.6955,18.6337,18.6337,91100.0
2011-04-12 13:20:00,30.15,30.2,30.09,30.17,168700.0,18.6337,18.6646,18.5966,18.6461,168700.0
2011-04-12 13:30:00,30.18,30.3,30.15,30.2,191400.0,18.6523,18.7264,18.6337,18.6646,191400.0
2011-04-12 13:40:00,30.2,30.26,30.18,30.25,94600.0,18.6646,18.7017,18.6523,18.6955,94600.0
2011-04-12 13:50:00,30.25,30.28,30.22,30.23,60300.0,18.6955,18.7141,18.677,18.6832,60300.0
2011-04-12 14:00:00,30.22,30.31,30.22,30.28,104900.0,18.677,18.7326,18.677,18.7141,104900.0
2011-04-12 14:10:00,30.28,30.3,30.24,30.28,100800.0,18.7141,18.7264,18.6894,18.7141,100800.0
2011-04-12 14:20:00,30.27,30.3,30.25,30.28,86500.0,18.7079,18.7264,18.6955,18.7141,86500.0
2011-04-12 14:30:00,30.27,30.3,30.25,30.25,87500.0,18.7079,18.7264,18.6955,18.6955,87500.0
2011-04-12 14:40:00,30.25,30.28,30.2,30.24,170000.0,18.6955,18.7141,18.6646,18.6894,170000.0
2011-04-12 14:50:00,30.24,30.32,30.23,30.31,181200.0,18.6894,18.7388,18.6832,18.7326,181200.0
2011-04-12 15:00:00,30.32,30.35,30.3,30.34,108500.0,18.7388,18.7573,18.7264,18.7512,108500.0
2011-04-12 15:10:00,30.35,30.37,30.34,30.35,138700.0,18.7573,18.7697,18.7512,18.7573,138700.0
2011-04-12 15:20:00,30.35,30.36,30.23,30.28,168600.0,18.7573,18.7635,18.6832,18.7141,168600.0
2011-04-12 15:30:00,30.27,30.28,30.22,30.25,149100.0,18.7079,18.7141,18.677,18.6955,149100.0
2011-04-12 15:40:00,30.25,30.35,30.25,30.35,416500.0,18.6955,18.7573,18.6955,18.7573,416500.0
2011-04-12 15:50:00,30.35,30.41,30.34,30.4,953500.0,18.7573,18.7944,18.7512,18.7882,953500.0
2011-04-13 09:30:00,30.65,30.84,30.5,30.7,578100.0,18.9427,19.0602,18.85,18.9736,578100.0
2011-04-13 09:40:00,30.71,30.74,30.45,30.58,382800.0,18.9798,18.9984,18.8191,18.8995,382800.0
2011-04-13 09:50:00,30.58,30.6,30.39,30.4,259000.0,18.8995,18.9118,18.7821,18.7882,259000.0
2011-04-13 10:00:00,30.4,30.44,30.31,30.41,240800.0,18.7882,18.813,18.7326,18.7944,240800.0
2011-04-13 10:10:00,30.4,30.42,30.26,30.3,289400.0,18.7882,18.8006,18.7017,18.7264,289400.0
2011-04-13 10:20:00,30.3,30.41,30.22,30.33,198900.0,18.7264,18.7944,18.677,18.745,198900.0
2011-04-13 10:30:00,30.33,30.36,30.24,30.26,178900.0,18.745,18.7635,18.6894,18.7017,178900.0
2011-04-13 10:40:00,30.26,30.29,30.13,30.14,245900.0,18.7017,18.7203,18.6214,18.6275,245900.0
2011-04-13 10:50:00,30.14,30.21,30.14,30.2,167500.0,18.6275,18.6708,18.6275,18.6646,167500.0
2011-04-13 11:00:00,30.2,30.2,30.0,30.06,267900.0,18.6646,18.6646,18.541,18.5781,267900.0
2011-04-13 11:10:00,30.06,30.08,29.89,30.0,280600.0,18.5781,18.5905,18.473,18.541,280600.0
2011-04-13 11:20:00,30.0,30.01,29.9,29.92,135400.0,18.541,18.5472,18.4792,18.4916,135400.0
2011-04-13 11:30:00,29.91,30.01,29.83,29.85,289200.0,18.4854,18.5472,18.436,18.4483,289200.0
2011-04-13 11:40:00,29.85,29.93,29.82,29.93,235100.0,18.4483,18.4978,18.4298,18.4978,235100.0
2011-04-13 11:50:00,29.93,30.0,29.8,29.81,179700.0,18.4978,18.541,18.4174,18.4236,179700.0
2011-04-13 12:00:00,29.81,29.85,29.8,29.82,278300.0,18.4236,18.4483,18.4174,18.4298,278300.0
2011-04-13 12:10:00,29.83,29.87,29.79,29.85,206000.0,18.436,18.4607,18.4112,18.4483,206000.0
2011-04-13 12:20:00,29.85,29.94,29.8,29.94,157600.0,18.4483,18.5039,18.4174,18.5039,157600.0
2011-04-13 12:30:00,29.94,29.99,29.88,29.95,278900.0,18.5039,18.5348,18.4669,18.5101,278900.0
2011-04-13 12:40:00,29.94,30.14,29.91,30.13,258900.0,18.5039,18.6275,18.4854,18.6214,258900.0
2011-04-13 12:50:00,30.13,30.15,30.0,30.01,147200.0,18.6214,18.6337,18.541,18.5472,147200.0
2011-04-13 13:00:00,30.0,30.14,30.0,30.14,167800.0,18.541,18.6275,18.541,18.6275,167800.0
2011-04-13 13:10:00,30.14,30.19,30.14,30.16,124100.0,18.6275,18.6585,18.6275,18.6399,124100.0
2011-04-13 13:20:00,30.15,30.16,30.09,30.11,127400.0,18.6337,18.6399,18.5966,18.609,127400.0
2011-04-13 13:30:00,30.11,30.11,30.02,30.03,103300.0,18.609,18.609,18.5534,18.5596,103300.0
2011-04-13 13:40:00,30.04,30.07,29.97,29.99,124800.0,18.5657,18.5843,18.5225,18.5348,124800.0
2011-04-13 13:50:00,29.99,30.04,29.95,30.04,88300.0,18.5348,18.5657,18.5101,18.5657,88300.0
2011-04-13 14:00:00,30.04,30.1,30.02,30.1,107000.0,18.5657,18.6028,18.5534,18.6028,107000.0
2011-04-13 14:10:00,30.09,30.11,30.0,30.03,136500.0,18.5966,18.609,18.541,18.5596,136500.0
2011-04-13 14:20:00,30.03,30.12,30.01,30.11,135400.0,18.5596,18.6152,18.5472,18.609,135400.0
2011-04-13 14:30:00,30.1,30.12,30.02,30.03,121100.0,18.6028,18.6152,18.5534,18.5596,121100.0
2011-04-13 14:40:00,30.02,30.11,30.02,30.06,227200.0,18.5534,18.609,18.5534,18.5781,227200.0
2011-04-13 14:50:00,30.07,30.18,30.06,30.15,203400.0,18.5843,18.6523,18.5781,18.6337,203400.0
2011-04-13 15:00:00,30.16,30.23,30.1,30.22,333100.0,18.6399,18.6832,18.6028,18.677,333100.0
2011-04-13 15:10:00,30.22,30.3,30.22,30.28,211000.0,18.677,18.7264,18.677,18.7141,211000.0
2011-04-13 15:20:00,30.29,30.3,30.2,30.21,191900.0,18.7203,18.7264,18.6646,18.6708,191900.0
2011-04-13 15:30:00,30.21,30.24,30.15,30.23,260400.0,18.6708,18.6894,18.6337,18.6832,260400.0
2011-04-13 15:40:00,30.23,30.3,30.23,30.29,302500.0,18.6832,18.7264,18.6832,18.7203,302500.0
2011-04-13 15:50:00,30.3,30.3,30.23,30.25,531500.0,18.7264,18.7264,18.6832,18.6955,531500.0
2011-04-14 09:30:00,30.57,30.76,30.22,30.25,1016500.0,18.8933,19.0107,18.677,18.6955,1016500.0
2011-04-14 09:40:00,30.25,30.35,30.2,30.22,523000.0,18.6955,18.7573,18.6646,18.677,523000.0
2011-04-14 09:50:00,30.22,30.32,30.13,30.14,360400.0,18.677,18.7388,18.6214,18.6275,360400.0
2011-04-14 10:00:00,30.14,30.15,29.86,29.95,785500.0,18.6275,18.6337,18.4545,18.5101,785500.0
2011-04-14 10:10:00,29.95,30.07,29.79,29.94,558500.0,18.5101,18.5843,18.4112,18.5039,558500.0
2011-04-14 10:20:00,29.94,29.96,29.75,29.95,456800.0,18.5039,18.5163,18.3865,18.5101,456800.0
2011-04-14 10:30:00,29.96,30.04,29.95,30.01,304400.0,18.5163,18.5657,18.5101,18.5472,304400.0
2011-04-14 10:40:00,30.0,30.03,29.86,29.86,377600.0,18.541,18.5596,18.4545,18.4545,377600.0
2011-04-14 10:50:00,29.86,29.93,29.76,29.79,275300.0,18.4545,18.4978,18.3927,18.4112,275300.0
2011-04-14 11:00:00,29.8,29.87,29.8,29.8,212500.0,18.4174,18.4607,18.4174,18.4174,212500.0
2011-04-14 11:10:00,29.8,29.94,29.79,29.9,293500.0,18.4174,18.5039,18.4112,18.4792,293500.0
2011-04-14 11:20:00,29.88,29.88,29.74,29.75,189400.0,18.4669,18.4669,18.3803,18.3865,189400.0
2011-04-14 11:30:00,29.76,29.8,29.68,29.77,475400.0,18.3927,18.4174,18.3433,18.3989,475400.0
2011-04-14 11:40:00,29.77,29.8,29.54,29.54,422800.0,18.3989,18.4174,18.2567,18.2567,422800.0
2011-04-14 11:50:00,29.53,29.65,29.48,29.56,410900.0,18.2505,18.3247,18.2196,18.2691,410900.0
2011-04-14 12:00:00,29.56,29.65,29.55,29.61,146300.0,18.2691,18.3247,18.2629,18.3,146300.0
2011-04-14 12:10:00,29.6,29.64,29.56,29.58,148600.0,18.2938,18.3185,18.2691,18.2815,148600.0
2011-04-14 12:20:00,29.57,29.6,29.54,29.54,125200.0,18.2753,18.2938,18.2567,18.2567,125200.0
2011-04-14 12:30:00,29.55,29.55,29.4,29.43,330200.0,18.2629,18.2629,18.1702,18.1887,330200.0
2011-04-14 12:40:00,29.42,29.44,29.37,29.4,431600.0,18.1826,18.1949,18.1517,18.1702,431600.0
2011-04-14 12:50:00,29.4,29.45,29.4,29.44,319300.0,18.1702,18.2011,18.1702,18.1949,319300.0
2011-04-14 13:00:00,29.43,29.44,29.41,29.42,159200.0,18.1887,18.1949,18.1764,18.1826,159200.0
2011-04-14 13:10:00,29.42,29.44,29.4,29.43,171600.0,18.1826,18.1949,18.1702,18.1887,171600.0
2011-04-14 13:20:00,29.43,29.54,29.42,29.52,201200.0,18.1887,18.2567,18.1826,18.2444,201200.0
2011-04-14 13:30:00,29.52,29.52,29.43,29.45,282900.0,18.2444,18.2444,18.1887,18.2011,282900.0
2011-04-14 13:40:00,29.46,29.49,29.45,29.49,121200.0,18.2073,18.2258,18.2011,18.2258,121200.0
2011-04-14 13:50:00,29.49,29.5,29.45,29.46,281500.0,18.2258,18.232,18.2011,18.2073,281500.0
2011-04-14 14:00:00,29.47,29.49,29.45,29.49,194200.0,18.2135,18.2258,18.2011,18.2258,194200.0
2011-04-14 14:10:00,29.49,29.52,29.49,29.51,213300.0,18.2258,18.2444,18.2258,18.2382,213300.0
2011-04-14 14:20:00,29.51,29.54,29.48,29.5,430600.0,18.2382,18.2567,18.2196,18.232,430600.0
2011-04-14 14:30:00,29.5,29.51,29.46,29.5,498200.0,18.232,18.2382,18.2073,18.232,498200.0
2011-04-14 14:40:00,29.51,29.52,29.49,29.5,221100.0,18.2382,18.2444,18.2258,18.232,221100.0
2011-04-14 14:50:00,29.5,29.52,29.46,29.49,301800.0,18.232,18.2444,18.2073,18.2258,301800.0
2011-04-14 15:00:00,29.48,29.52,29.47,29.51,241300.0,18.2196,18.2444,18.2135,18.2382,241300.0
2011-04-14 15:10:00,29.51,29.61,29.5,29.6,239500.0,18.2382,18.3,18.232,18.2938,239500.0
2011-04-14 15:20:00,29.6,29.66,29.55,29.59,255800.0,18.2938,18.3309,18.2629,18.2876,255800.0
2011-04-14 15:30:00,29.58,29.59,29.49,29.5,242600.0,18.2815,18.2876,18.2258,18.232,242600.0
2011-04-14 15:40:00,29.51,29.51,29.46,29.49,349900.0,18.2382,18.2382,18.2073,18.2258,349900.0
2011-04-14 15:50:00,29.49,29.51,29.46,29.46,936300.0,18.2258,18.2382,18.2073,18.2073,936300.0
2011-04-15 09:30:00,29.37,29.49,29.11,29.45,555200.0,18.1517,18.2258,17.991,18.2011,555200.0
2011-04-15 09:40:00,29.45,29.61,29.35,29.39,440200.0,18.2011,18.3,18.1393,18.164,440200.0
2011-04-15 09:50:00,29.4,29.48,29.38,29.43,222400.0,18.1702,18.2196,18.1578,18.1887,222400.0
2011-04-15 10:00:00,29.43,29.54,29.37,29.38,231200.0,18.1887,18.2567,18.1517,18.1578,231200.0
2011-04-15 10:10:00,29.39,29.4,29.25,29.26,162500.0,18.164,18.1702,18.0775,18.0837,162500.0
2011-04-15 10:20:00,29.25,29.29,29.21,29.21,202500.0,18.0775,18.1022,18.0528,18.0528,202500.0
2011-04-15 10:30:00,29.22,29.25,29.08,29.13,347700.0,18.059,18.0775,17.9724,18.0033,347700.0
2011-04-15 10:40:00,29.13,29.18,29.11,29.13,227300.0,18.0033,18.0342,17.991,18.0033,227300.0
2011-04-15 10:50:00,29.12,29.14,28.99,29.03,339600.0,17.9972,18.0095,17.9168,17.9415,339600.0
2011-04-15 11:00:00,29.03,29.04,28.8,28.86,600300.0,17.9415,17.9477,17.7994,17.8365,600300.0
2011-04-15 11:10:00,28.87,28.87,28.71,28.8,485600.0,17.8426,17.8426,17.7438,17.7994,485600.0
2011-04-15 11:20:00,28.8,28.92,28.8,28.92,321100.0,17.7994,17.8735,17.7994,17.8735,321100.0
2011-04-15 11:30:00,28.92,28.92,28.81,28.82,172400.0,17.8735,17.8735,17.8056,17.8117,172400.0
2011-04-15 11:40:00,28.82,28.85,28.8,28.81,171600.0,17.8117,17.8303,17.7994,17.8056,171600.0
2011-04-15 11:50:00,28.82,28.86,28.81,28.81,184300.0,17.8117,17.8365,17.8056,17.8056,184300.0
2011-04-15 12:00:00,28.82,28.87,28.81,28.85,137400.0,17.8117,17.8426,17.8056,17.8303,137400.0
2011-04-15 12:10:00,28.86,28.88,28.82,28.83,135700.0,17.8365,17.8488,17.8117,17.8179,135700.0
2011-04-15 12:20:00,28.84,28.89,28.83,28.89,80400.0,17.8241,17.855,17.8179,17.855,80400.0
2011-04-15 12:30:00,28.88,28.89,28.75,28.75,223200.0,17.8488,17.855,17.7685,17.7685,223200.0
2011-04-15 12:40:00,28.75,28.87,28.73,28.85,329800.0,17.7685,17.8426,17.7561,17.8303,329800.0
2011-04-15 12:50:00,28.86,28.88,28.81,28.82,131200.0,17.8365,17.8488,17.8056,17.8117,131200.0
2011-04-15 13:00:00,28.81,28.87,28.81,28.82,134800.0,17.8056,17.8426,17.8056,17.8117,134800.0
2011-04-15 13:10:00,28.81,28.91,28.81,28.84,137700.0,17.8056,17.8674,17.8056,17.8241,137700.0
2011-04-15 13:20:00,28.85,28.88,28.84,28.85,128500.0,17.8303,17.8488,17.8241,17.8303,128500.0
2011-04-15 13:30:00,28.85,28.85,28.82,28.83,164900.0,17.8303,17.8303,17.8117,17.8179,164900.0
2011-04-15 13:40:00,28.82,28.83,28.78,28.79,226200.0,17.8117,17.8179,17.787,17.7932,226200.0
2011-04-15 13:50:00,28.79,28.87,28.78,28.86,178800.0,17.7932,17.8426,17.787,17.8365,178800.0
2011-04-15 14:00:00,28.87,28.91,28.84,28.87,268200.0,17.8426,17.8674,17.8241,17.8426,268200.0
2011-04-15 14:10:00,28.86,28.91,28.85,28.91,212200.0,17.8365,17.8674,17.8303,17.8674,212200.0
2011-04-15 14:20:00,28.91,29.0,28.9,29.0,286800.0,17.8674,17.923,17.8612,17.923,286800.0
2011-04-15 14:30:00,28.99,29.06,28.99,29.01,308100.0,17.9168,17.9601,17.9168,17.9292,308100.0
2011-04-15 14:40:00,29.02,29.02,28.92,28.93,217100.0,17.9354,17.9354,17.8735,17.8797,217100.0
2011-04-15 14:50:00,28.93,28.93,28.88,28.89,258600.0,17.8797,17.8797,17.8488,17.855,258600.0
2011-04-15 15:00:00,28.88,28.89,28.88,28.89,228000.0,17.8488,17.855,17.8488,17.855,228000.0
2011-04-15 15:10:00,28.89,28.91,28.84,28.87,613000.0,17.855,17.8674,17.8241,17.8426,613000.0
2011-04-15 15:20:00,28.88,28.91,28.87,28.91,328400.0,17.8488,17.8674,17.8426,17.8674,328400.0
2011-04-15 15:30:00,28.91,28.92,28.9,28.91,187300.0,17.8674,17.8735,17.8612,17.8674,187300.0
2011-04-15 15:40:00,28.92,28.92,28.88,28.89,354600.0,17.8735,17.8735,17.8488,17.855,354600.0
2011-04-15 15:50:00,28.89,28.9,28.82,28.85,989400.0,17.855,17.8612,17.8117,17.8303,989400.0
2011-04-18 09:30:00,28.5,28.65,28.37,28.59,430300.0,17.614,17.7067,17.5336,17.6696,430300.0
2011-04-18 09:40:00,28.6,28.78,28.56,28.59,287800.0,17.6758,17.787,17.6511,17.6696,287800.0
2011-04-18 09:50:00,28.59,28.66,28.55,28.57,355700.0,17.6696,17.7129,17.6449,17.6572,355700.0
2011-04-18 10:00:00,28.57,28.6,28.45,28.59,343400.0,17.6572,17.6758,17.5831,17.6696,343400.0
2011-04-18 10:10:00,28.6,28.68,28.55,28.68,225900.0,17.6758,17.7252,17.6449,17.7252,225900.0
2011-04-18 10:20:00,28.68,28.94,28.67,28.91,451200.0,17.7252,17.8859,17.719,17.8674,451200.0
2011-04-18 10:30:00,28.91,29.03,28.85,28.86,243400.0,17.8674,17.9415,17.8303,17.8365,243400.0
2011-04-18 10:40:00,28.86,28.89,28.79,28.81,160900.0,17.8365,17.855,17.7932,17.8056,160900.0
2011-04-18 10:50:00,28.81,28.88,28.78,28.82,108000.0,17.8056,17.8488,17.787,17.8117,108000.0
2011-04-18 11:00:00,28.82,28.92,28.81,28.91,186400.0,17.8117,17.8735,17.8056,17.8674,186400.0
2011-04-18 11:10:00,28.91,28.96,28.9,28.92,174000.0,17.8674,17.8983,17.8612,17.8735,174000.0
2011-04-18 11:20:00,28.92,28.95,28.9,28.94,178700.0,17.8735,17.8921,17.8612,17.8859,178700.0
2011-04-18 11:30:00,28.95,28.96,28.9,28.95,151000.0,17.8921,17.8983,17.8612,17.8921,151000.0
2011-04-18 11:40:00,28.95,28.99,28.91,28.94,294800.0,17.8921,17.9168,17.8674,17.8859,294800.0
2011-04-18 11:50:00,28.94,29.02,28.93,29.01,118000.0,17.8859,17.9354,17.8797,17.9292,118000.0
2011-04-18 12:00:00,29.01,29.08,28.98,29.06,106500.0,17.9292,17.9724,17.9106,17.9601,106500.0
2011-04-18 12:10:00,29.05,29.06,28.95,29.01,89900.0,17.9539,17.9601,17.8921,17.9292,89900.0
2011-04-18 12:20:00,29.01,29.02,28.92,28.95,96600.0,17.9292,17.9354,17.8735,17.8921,96600.0
2011-04-18 12:30:00,28.94,28.99,28.93,28.99,66200.0,17.8859,17.9168,17.8797,17.9168,66200.0
2011-04-18 12:40:00,28.99,29.01,28.96,29.0,63000.0,17.9168,17.9292,17.8983,17.923,63000.0
2011-04-18 12:50:00,29.01,29.01,28.91,28.96,110500.0,17.9292,17.9292,17.8674,17.8983,110500.0
2011-04-18 13:00:00,28.96,28.96,28.9,28.9,97500.0,17.8983,17.8983,17.8612,17.8612,97500.0
2011-04-18 13:10:00,28.9,28.93,28.9,28.9,127600.0,17.8612,17.8797,17.8612,17.8612,127600.0
2011-04-18 13:20:00,28.9,28.91,28.85,28.88,139000.0,17.8612,17.8674,17.8303,17.8488,139000.0
2011-04-18 13:30:00,28.88,29.05,28.87,29.02,133200.0,17.8488,17.9539,17.8426,17.9354,133200.0
2011-04-18 13:40:00,29.03,29.06,29.01,29.03,55900.0,17.9415,17.9601,17.9292,17.9415,55900.0
2011-04-18 13:50:00,29.03,29.12,29.03,29.11,169800.0,17.9415,17.9972,17.9415,17.991,169800.0
2011-04-18 14:00:00,29.11,29.12,29.04,29.08,165700.0,17.991,17.9972,17.9477,17.9724,165700.0
2011-04-18 14:10:00,29.08,29.1,29.04,29.1,154800.0,17.9724,17.9848,17.9477,17.9848,154800.0
2011-04-18 14:20:00,29.09,29.15,29.07,29.11,183800.0,17.9786,18.0157,17.9663,17.991,183800.0
2011-04-18 14:30:00,29.11,29.15,29.11,29.14,154700.0,17.991,18.0157,17.991,18.0095,154700.0
2011-04-18 14:40:00,29.14,29.25,29.11,29.16,445100.0,18.0095,18.0775,17.991,18.0219,445100.0
2011-04-18 14:50:00,29.17,29.26,29.16,29.21,130500.0,18.0281,18.0837,18.0219,18.0528,130500.0
2011-04-18 15:00:00,29.21,29.21,29.1,29.1,114900.0,18.0528,18.0528,17.9848,17.9848,114900.0
2011-04-18 15:10:00,29.11,29.26,29.11,29.23,134200.0,17.991,18.0837,17.991,18.0651,134200.0
2011-04-18 15:20:00,29.23,29.27,29.2,29.25,158000.0,18.0651,18.0899,18.0466,18.0775,158000.0
2011-04-18 15:30:00,29.25,29.28,29.19,29.21,240700.0,18.0775,18.096,18.0404,18.0528,240700.0
2011-04-18 15:40:00,29.2,29.22,29.17,29.21,254700.0,18.0466,18.059,18.0281,18.0528,254700.0
2011-04-18 15:50:00,29.21,29.26,29.19,29.24,579100.0,18.0528,18.0837,18.0404,18.0713,579100.0
2011-04-19 09:30:00,29.22,29.36,29.15,29.19,248300.0,18.059,18.1455,18.0157,18.0404,248300.0
2011-04-19 09:40:00,29.2,29.31,29.18,29.3,201900.0,18.0466,18.1146,18.0342,18.1084,201900.0
2011-04-19 09:50:00,29.3,29.4,29.24,29.38,209700.0,18.1084,18.1702,18.0713,18.1578,209700.0
2011-04-19 10:00:00,29.39,29.45,29.34,29.45,193000.0,18.164,18.2011,18.1331,18.2011,193000.0
2011-04-19 10:10:00,29.45,29.45,29.37,29.42,164400.0,18.2011,18.2011,18.1517,18.1826,164400.0
2011-04-19 10:20:00,29.43,29.5,29.42,29.46,152000.0,18.1887,18.232,18.1826,18.2073,152000.0
2011-04-19 10:30:00,29.46,29.5,29.37,29.46,155200.0,18.2073,18.232,18.1517,18.2073,155200.0
2011-04-19 10:40:00,29.47,29.48,29.41,29.45,137000.0,18.2135,18.2196,18.1764,18.2011,137000.0
2011-04-19 10:50:00,29.46,29.53,29.44,29.5,135200.0,18.2073,18.2505,18.1949,18.232,135200.0
2011-04-19 11:00:00,29.49,29.5,29.39,29.45,117200.0,18.2258,18.232,18.164,18.2011,117200.0
2011-04-19 11:10:00,29.45,29.46,29.39,29.45,119500.0,18.2011,18.2073,18.164,18.2011,119500.0
2011-04-19 11:20:00,29.46,29.46,29.35,29.38,156900.0,18.2073,18.2073,18.1393,18.1578,156900.0
2011-04-19 11:30:00,29.38,29.45,29.37,29.37,74900.0,18.1578,18.2011,18.1517,18.1517,74900.0
2011-04-19 11:40:00,29.37,29.4,29.35,29.4,67100.0,18.1517,18.1702,18.1393,18.1702,67100.0
2011-04-19 11:50:00,29.4,29.45,29.36,29.45,101600.0,18.1702,18.2011,18.1455,18.2011,101600.0
2011-04-19 12:00:00,29.44,29.45,29.36,29.38,71800.0,18.1949,18.2011,18.1455,18.1578,71800.0
2011-04-19 12:10:00,29.38,29.42,29.36,29.41,59500.0,18.1578,18.1826,18.1455,18.1764,59500.0
2011-04-19 12:20:00,29.41,29.43,29.38,29.41,41700.0,18.1764,18.1887,18.1578,18.1764,41700.0
2011-04-19 12:30:00,29.41,29.48,29.39,29.47,89500.0,18.1764,18.2196,18.164,18.2135,89500.0
2011-04-19 12:40:00,29.47,29.49,29.4,29.4,65600.0,18.2135,18.2258,18.1702,18.1702,65600.0
2011-04-19 12:50:00,29.4,29.52,29.4,29.43,119200.0,18.1702,18.2444,18.1702,18.1887,119200.0
2011-04-19 13:00:00,29.44,29.5,29.44,29.49,90000.0,18.1949,18.232,18.1949,18.2258,90000.0
2011-04-19 13:10:00,29.49,29.55,29.47,29.51,79900.0,18.2258,18.2629,18.2135,18.2382,79900.0
2011-04-19 13:20:00,29.52,29.57,29.52,29.54,80900.0,18.2444,18.2753,18.2444,18.2567,80900.0
2011-04-19 13:30:00,29.53,29.56,29.51,29.56,68000.0,18.2505,18.2691,18.2382,18.2691,68000.0
2011-04-19 13:40:00,29.56,29.6,29.54,29.59,98300.0,18.2691,18.2938,18.2567,18.2876,98300.0
2011-04-19 13:50:00,29.59,29.61,29.56,29.6,73700.0,18.2876,18.3,18.2691,18.2938,73700.0
2011-04-19 14:00:00,29.6,29.6,29.52,29.56,62800.0,18.2938,18.2938,18.2444,18.2691,62800.0
2011-04-19 14:10:00,29.56,29.61,29.55,29.58,53900.0,18.2691,18.3,18.2629,18.2815,53900.0
2011-04-19 14:20:00,29.58,29.58,29.49,29.54,76300.0,18.2815,18.2815,18.2258,18.2567,76300.0
2011-04-19 14:30:00,29.54,29.59,29.53,29.55,91000.0,18.2567,18.2876,18.2505,18.2629,91000.0
2011-04-19 14:40:00,29.55,29.6,29.52,29.58,97300.0,18.2629,18.2938,18.2444,18.2815,97300.0
2011-04-19 14:50:00,29.58,29.63,29.57,29.61,136800.0,18.2815,18.3124,18.2753,18.3,136800.0
2011-04-19 15:00:00,29.61,29.67,29.61,29.64,182200.0,18.3,18.3371,18.3,18.3185,182200.0
2011-04-19 15:10:00,29.64,29.67,29.6,29.63,182000.0,18.3185,18.3371,18.2938,18.3124,182000.0
2011-04-19 15:20:00,29.63,29.63,29.57,29.57,135200.0,18.3124,18.3124,18.2753,18.2753,135200.0
2011-04-19 15:30:00,29.57,29.6,29.53,29.59,221500.0,18.2753,18.2938,18.2505,18.2876,221500.0
2011-04-19 15:40:00,29.59,29.61,29.56,29.56,299600.0,18.2876,18.3,18.2691,18.2691,299600.0
2011-04-19 15:50:00,29.57,29.6,29.56,29.59,433200.0,18.2753,18.2938,18.2691,18.2876,433200.0
2011-04-20 09:30:00,29.85,29.96,29.71,29.96,379800.0,18.4483,18.5163,18.3618,18.5163,379800.0
2011-04-20 09:40:00,29.97,30.03,29.83,30.0,278700.0,18.5225,18.5596,18.436,18.541,278700.0
2011-04-20 09:50:00,30.0,30.01,29.99,30.01,143800.0,18.541,18.5472,18.5348,18.5472,143800.0
2011-04-20 10:00:00,30.01,30.11,29.99,30.1,217100.0,18.5472,18.609,18.5348,18.6028,217100.0
2011-04-20 10:10:00,30.11,30.19,30.1,30.18,168900.0,18.609,18.6585,18.6028,18.6523,168900.0
2011-04-20 10:20:00,30.18,30.2,30.12,30.12,176900.0,18.6523,18.6646,18.6152,18.6152,176900.0
2011-04-20 10:30:00,30.13,30.18,30.07,30.12,118900.0,18.6214,18.6523,18.5843,18.6152,118900.0
2011-04-20 10:40:00,30.12,30.14,30.06,30.08,103500.0,18.6152,18.6275,18.5781,18.5905,103500.0
2011-04-20 10:50:00,30.09,30.18,30.08,30.18,129500.0,18.5966,18.6523,18.5905,18.6523,129500.0
2011-04-20 11:00:00,30.17,30.18,30.05,30.05,124000.0,18.6461,18.6523,18.5719,18.5719,124000.0
2011-04-20 11:10:00,30.05,30.1,30.04,30.09,104100.0,18.5719,18.6028,18.5657,18.5966,104100.0
2011-04-20 11:20:00,30.1,30.12,30.04,30.1,106200.0,18.6028,18.6152,18.5657,18.6028,106200.0
2011-04-20 11:30:00,30.09,30.1,30.04,30.09,83100.0,18.5966,18.6028,18.5657,18.5966,83100.0
2011-04-20 11:40:00,30.09,30.14,30.08,30.14,98600.0,18.5966,18.6275,18.5905,18.6275,98600.0
2011-04-20 11:50:00,30.14,30.18,30.13,30.13,107600.0,18.6275,18.6523,18.6214,18.6214,107600.0
2011-04-20 12:00:00,30.12,30.13,30.0,30.02,82300.0,18.6152,18.6214,18.541,18.5534,82300.0
2011-04-20 12:10:00,30.02,30.11,30.01,30.11,104400.0,18.5534,18.609,18.5472,18.609,104400.0
2011-04-20 12:20:00,30.11,30.14,30.1,30.1,53600.0,18.609,18.6275,18.6028,18.6028,53600.0
2011-04-20 12:30:00,30.1,30.13,30.07,30.1,97000.0,18.6028,18.6214,18.5843,18.6028,97000.0
2011-04-20 12:40:00,30.1,30.13,30.05,30.05,52000.0,18.6028,18.6214,18.5719,18.5719,52000.0
2011-04-20 12:50:00,30.06,30.11,30.05,30.09,58000.0,18.5781,18.609,18.5719,18.5966,58000.0
2011-04-20 13:00:00,30.08,30.16,30.07,30.14,81900.0,18.5905,18.6399,18.5843,18.6275,81900.0
2011-04-20 13:10:00,30.14,30.15,30.08,30.14,96400.0,18.6275,18.6337,18.5905,18.6275,96400.0
2011-04-20 13:20:00,30.14,30.15,30.1,30.13,69400.0,18.6275,18.6337,18.6028,18.6214,69400.0
2011-04-20 13:30:00,30.13,30.15,30.12,30.15,110800.0,18.6214,18.6337,18.6152,18.6337,110800.0
2011-04-20 13:40:00,30.14,30.15,30.12,30.15,84200.0,18.6275,18.6337,18.6152,18.6337,84200.0
2011-04-20 13:50:00,30.14,30.18,30.14,30.18,100400.0,18.6275,18.6523,18.6275,18.6523,100400.0
2011-04-20 14:00:00,30.18,30.18,30.15,30.17,109600.0,18.6523,18.6523,18.6337,18.6461,109600.0
2011-04-20 14:10:00,30.18,30.2,30.18,30.18,93500.0,18.6523,18.6646,18.6523,18.6523,93500.0
2011-04-20 14:20:00,30.19,30.19,30.09,30.09,189300.0,18.6585,18.6585,18.5966,18.5966,189300.0
2011-04-20 14:30:00,30.1,30.11,30.08,30.09,98100.0,18.6028,18.609,18.5905,18.5966,98100.0
2011-04-20 14:40:00,30.08,30.13,30.08,30.13,145300.0,18.5905,18.6214,18.5905,18.6214,145300.0
2011-04-20 14:50:00,30.12,30.13,30.07,30.1,264900.0,18.6152,18.6214,18.5843,18.6028,264900.0
2011-04-20 15:00:00,30.11,30.2,30.1,30.18,243500.0,18.609,18.6646,18.6028,18.6523,243500.0
2011-04-20 15:10:00,30.18,30.21,30.18,30.21,132400.0,18.6523,18.6708,18.6523,18.6708,132400.0
2011-04-20 15:20:00,30.2,30.21,30.19,30.21,148600.0,18.6646,18.6708,18.6585,18.6708,148600.0
2011-04-20 15:30:00,30.21,30.21,30.14,30.14,170500.0,18.6708,18.6708,18.6275,18.6275,170500.0
2011-04-20 15:40:00,30.14,30.17,30.1,30.12,366300.0,18.6275,18.6461,18.6028,18.6152,366300.0
2011-04-20 15:50:00,30.12,30.12,30.06,30.12,572200.0,18.6152,18.6152,18.5781,18.6152,572200.0
2011-04-21 09:30:00,30.42,30.55,30.15,30.21,406100.0,18.8006,18.8809,18.6337,18.6708,406100.0
2011-04-21 09:40:00,30.22,30.3,30.17,30.18,276300.0,18.677,18.7264,18.6461,18.6523,276300.0
2011-04-21 09:50:00,30.2,30.46,30.2,30.4,234300.0,18.6646,18.8253,18.6646,18.7882,234300.0
2011-04-21 10:00:00,30.38,30.46,30.32,30.45,197100.0,18.7759,18.8253,18.7388,18.8191,197100.0
2011-04-21 10:10:00,30.45,30.45,30.32,30.35,219500.0,18.8191,18.8191,18.7388,18.7573,219500.0
2011-04-21 10:20:00,30.35,30.39,30.34,30.34,122000.0,18.7573,18.7821,18.7512,18.7512,122000.0
2011-04-21 10:30:00,30.34,30.36,30.3,30.36,223400.0,18.7512,18.7635,18.7264,18.7635,223400.0
2011-04-21 10:40:00,30.36,30.37,30.32,30.33,151500.0,18.7635,18.7697,18.7388,18.745,151500.0
2011-04-21 10:50:00,30.32,30.35,30.29,30.3,176900.0,18.7388,18.7573,18.7203,18.7264,176900.0
2011-04-21 11:00:00,30.3,30.31,30.12,30.14,224600.0,18.7264,18.7326,18.6152,18.6275,224600.0
2011-04-21 11:10:00,30.14,30.21,30.13,30.15,207400.0,18.6275,18.6708,18.6214,18.6337,207400.0
2011-04-21 11:20:00,30.15,30.22,30.1,30.2,202700.0,18.6337,18.677,18.6028,18.6646,202700.0
2011-04-21 11:30:00,30.2,30.22,30.18,30.2,78200.0,18.6646,18.677,18.6523,18.6646,78200.0
2011-04-21 11:40:00,30.19,30.27,30.18,30.27,114400.0,18.6585,18.7079,18.6523,18.7079,114400.0
2011-04-21 11:50:00,30.26,30.29,30.24,30.25,127700.0,18.7017,18.7203,18.6894,18.6955,127700.0
2011-04-21 12:00:00,30.24,30.25,30.19,30.19,75400.0,18.6894,18.6955,18.6585,18.6585,75400.0
2011-04-21 12:10:00,30.2,30.21,30.14,30.2,92500.0,18.6646,18.6708,18.6275,18.6646,92500.0
2011-04-21 12:20:00,30.2,30.22,30.18,30.19,58300.0,18.6646,18.677,18.6523,18.6585,58300.0
2011-04-21 12:30:00,30.19,30.19,30.15,30.18,50000.0,18.6585,18.6585,18.6337,18.6523,50000.0
2011-04-21 12:40:00,30.18,30.21,30.17,30.2,61800.0,18.6523,18.6708,18.6461,18.6646,61800.0
2011-04-21 12:50:00,30.2,30.2,30.16,30.18,56700.0,18.6646,18.6646,18.6399,18.6523,56700.0
2011-04-21 13:00:00,30.18,30.18,30.15,30.15,49500.0,18.6523,18.6523,18.6337,18.6337,49500.0
2011-04-21 13:10:00,30.15,30.17,30.12,30.12,168900.0,18.6337,18.6461,18.6152,18.6152,168900.0
2011-04-21 13:20:00,30.13,30.13,30.06,30.09,126900.0,18.6214,18.6214,18.5781,18.5966,126900.0
2011-04-21 13:30:00,30.09,30.1,30.0,30.02,121600.0,18.5966,18.6028,18.541,18.5534,121600.0
2011-04-21 13:40:00,30.03,30.04,29.99,30.01,156500.0,18.5596,18.5657,18.5348,18.5472,156500.0
2011-04-21 13:50:00,30.0,30.0,29.94,29.96,150400.0,18.541,18.541,18.5039,18.5163,150400.0
2011-04-21 14:00:00,29.95,29.99,29.93,29.99,152600.0,18.5101,18.5348,18.4978,18.5348,152600.0
2011-04-21 14:10:00,29.99,30.08,29.99,30.08,81400.0,18.5348,18.5905,18.5348,18.5905,81400.0
2011-04-21 14:20:00,30.07,30.1,30.02,30.02,132400.0,18.5843,18.6028,18.5534,18.5534,132400.0
2011-04-21 14:30:00,30.03,30.05,29.99,30.05,153100.0,18.5596,18.5719,18.5348,18.5719,153100.0
2011-04-21 14:40:00,30.05,30.1,30.05,30.08,98500.0,18.5719,18.6028,18.5719,18.5905,98500.0
2011-04-21 14:50:00,30.08,30.1,30.04,30.07,91600.0,18.5905,18.6028,18.5657,18.5843,91600.0
2011-04-21 15:00:00,30.07,30.18,30.06,30.17,167300.0,18.5843,18.6523,18.5781,18.6461,167300.0
2011-04-21 15:10:00,30.17,30.21,30.16,30.19,166200.0,18.6461,18.6708,18.6399,18.6585,166200.0
2011-04-21 15:20:00,30.19,30.26,30.18,30.26,286600.0,18.6585,18.7017,18.6523,18.7017,286600.0
2011-04-21 15:30:00,30.25,30.25,30.2,30.21,260100.0,18.6955,18.6955,18.6646,18.6708,260100.0
2011-04-21 15:40:00,30.21,30.22,30.15,30.15,323300.0,18.6708,18.677,18.6337,18.6337,323300.0
2011-04-21 15:50:00,30.14,30.17,30.08,30.12,679700.0,18.6275,18.6461,18.5905,18.6152,679700.0
2011-04-25 09:30:00,29.91,30.79,29.87,30.03,361100.0,18.4854,19.0293,18.4607,18.5596,361100.0
2011-04-25 09:40:00,30.03,30.05,29.94,29.96,93500.0,18.5596,18.5719,18.5039,18.5163,93500.0
2011-04-25 09:50:00,29.95,29.96,29.86,29.92,76400.0,18.5101,18.5163,18.4545,18.4916,76400.0
2011-04-25 10:00:00,29.93,29.93,29.79,29.91,144100.0,18.4978,18.4978,18.4112,18.4854,144100.0
2011-04-25 10:10:00,29.91,29.99,29.89,29.99,146600.0,18.4854,18.5348,18.473,18.5348,146600.0
2011-04-25 10:20:00,29.99,29.99,29.84,29.88,145200.0,18.5348,18.5348,18.4421,18.4669,145200.0
2011-04-25 10:30:00,29.88,29.92,29.85,29.9,114300.0,18.4669,18.4916,18.4483,18.4792,114300.0
2011-04-25 10:40:00,29.9,29.92,29.84,29.89,94900.0,18.4792,18.4916,18.4421,18.473,94900.0
2011-04-25 10:50:00,29.89,29.93,29.87,29.93,102900.0,18.473,18.4978,18.4607,18.4978,102900.0
2011-04-25 11:00:00,29.92,29.96,29.9,29.91,75900.0,18.4916,18.5163,18.4792,18.4854,75900.0
2011-04-25 11:10:00,29.93,29.95,29.89,29.94,67100.0,18.4978,18.5101,18.473,18.5039,67100.0
2011-04-25 11:20:00,29.95,30.02,29.94,30.01,70400.0,18.5101,18.5534,18.5039,18.5472,70400.0
2011-04-25 11:30:00,30.01,30.03,30.0,30.02,35900.0,18.5472,18.5596,18.541,18.5534,35900.0
2011-04-25 11:40:00,30.01,30.08,30.0,30.06,90200.0,18.5472,18.5905,18.541,18.5781,90200.0
2011-04-25 11:50:00,30.05,30.15,30.05,30.09,114100.0,18.5719,18.6337,18.5719,18.5966,114100.0
2011-04-25 12:00:00,30.09,30.16,30.08,30.13,90000.0,18.5966,18.6399,18.5905,18.6214,90000.0
2011-04-25 12:10:00,30.13,30.19,30.13,30.17,82900.0,18.6214,18.6585,18.6214,18.6461,82900.0
2011-04-25 12:20:00,30.17,30.18,30.13,30.18,58400.0,18.6461,18.6523,18.6214,18.6523,58400.0
2011-04-25 12:30:00,30.17,30.17,30.03,30.04,32800.0,18.6461,18.6461,18.5596,18.5657,32800.0
2011-04-25 12:40:00,30.04,30.06,30.01,30.04,36300.0,18.5657,18.5781,18.5472,18.5657,36300.0
2011-04-25 12:50:00,30.04,30.07,30.04,30.06,37900.0,18.5657,18.5843,18.5657,18.5781,37900.0
2011-04-25 13:00:00,30.06,30.08,30.02,30.05,59000.0,18.5781,18.5905,18.5534,18.5719,59000.0
2011-04-25 13:10:00,30.04,30.11,30.04,30.11,39600.0,18.5657,18.609,18.5657,18.609,39600.0
2011-04-25 13:20:00,30.11,30.11,30.1,30.1,25200.0,18.609,18.609,18.6028,18.6028,25200.0
2011-04-25 13:30:00,30.1,30.11,30.1,30.1,32900.0,18.6028,18.609,18.6028,18.6028,32900.0
2011-04-25 13:40:00,30.11,30.15,30.1,30.15,68500.0,18.609,18.6337,18.6028,18.6337,68500.0
2011-04-25 13:50:00,30.14,30.2,30.14,30.18,83900.0,18.6275,18.6646,18.6275,18.6523,83900.0
2011-04-25 14:00:00,30.18,30.18,30.17,30.17,95700.0,18.6523,18.6523,18.6461,18.6461,95700.0
2011-04-25 14:10:00,30.18,30.18,30.07,30.07,165200.0,18.6523,18.6523,18.5843,18.5843,165200.0
2011-04-25 14:20:00,30.07,30.08,30.0,30.02,110800.0,18.5843,18.5905,18.541,18.5534,110800.0
2011-04-25 14:30:00,30.01,30.02,29.95,29.97,153500.0,18.5472,18.5534,18.5101,18.5225,153500.0
2011-04-25 14:40:00,29.98,30.01,29.98,30.0,162900.0,18.5287,18.5472,18.5287,18.541,162900.0
2011-04-25 14:50:00,30.01,30.02,29.99,30.01,82200.0,18.5472,18.5534,18.5348,18.5472,82200.0
2011-04-25 15:00:00,30.01,30.08,30.0,30.04,179500.0,18.5472,18.5905,18.541,18.5657,179500.0
2011-04-25 15:10:00,30.03,30.1,29.99,30.1,201500.0,18.5596,18.6028,18.5348,18.6028,201500.0
2011-04-25 15:20:00,30.1,30.1,30.07,30.08,164400.0,18.6028,18.6028,18.5843,18.5905,164400.0
2011-04-25 15:30:00,30.08,30.15,30.07,30.11,168400.0,18.5905,18.6337,18.5843,18.609,168400.0
2011-04-25 15:40:00,30.11,30.17,30.11,30.17,156500.0,18.609,18.6461,18.609,18.6461,156500.0
2011-04-25 15:50:00,30.16,30.21,30.16,30.2,549500.0,18.6399,18.6708,18.6399,18.6646,549500.0
2011-04-26 09:30:00,30.37,30.48,30.23,30.26,240100.0,18.7697,18.8377,18.6832,18.7017,240100.0
2011-04-26 09:40:00,30.26,30.45,30.2,30.4,224800.0,18.7017,18.8191,18.6646,18.7882,224800.0
2011-04-26 09:50:00,30.4,30.49,30.38,30.46,217200.0,18.7882,18.8439,18.7759,18.8253,217200.0
2011-04-26 10:00:00,30.45,30.57,30.45,30.49,207700.0,18.8191,18.8933,18.8191,18.8439,207700.0
2011-04-26 10:10:00,30.49,30.69,30.49,30.69,234900.0,18.8439,18.9675,18.8439,18.9675,234900.0
2011-04-26 10:20:00,30.69,30.86,30.65,30.65,505900.0,18.9675,19.0725,18.9427,18.9427,505900.0
2011-04-26 10:30:00,30.65,30.8,30.57,30.75,246500.0,18.9427,19.0355,18.8933,19.0046,246500.0
2011-04-26 10:40:00,30.75,30.85,30.73,30.8,228800.0,19.0046,19.0664,18.9922,19.0355,228800.0
2011-04-26 10:50:00,30.8,30.9,30.79,30.81,315700.0,19.0355,19.0973,19.0293,19.0416,315700.0
2011-04-26 11:00:00,30.81,30.88,30.79,30.82,255200.0,19.0416,19.0849,19.0293,19.0478,255200.0
2011-04-26 11:10:00,30.82,30.82,30.67,30.67,114300.0,19.0478,19.0478,18.9551,18.9551,114300.0
2011-04-26 11:20:00,30.67,30.78,30.67,30.75,103500.0,18.9551,19.0231,18.9551,19.0046,103500.0
2011-04-26 11:30:00,30.75,30.78,30.66,30.67,56500.0,19.0046,19.0231,18.9489,18.9551,56500.0
2011-04-26 11:40:00,30.66,30.74,30.62,30.64,70200.0,18.9489,18.9984,18.9242,18.9366,70200.0
2011-04-26 11:50:00,30.65,30.7,30.63,30.69,97800.0,18.9427,18.9736,18.9304,18.9675,97800.0
2011-04-26 12:00:00,30.7,30.83,30.69,30.83,189300.0,18.9736,19.054,18.9675,19.054,189300.0
2011-04-26 12:10:00,30.82,30.85,30.79,30.82,202900.0,19.0478,19.0664,19.0293,19.0478,202900.0
2011-04-26 12:20:00,30.83,30.84,30.79,30.83,80500.0,19.054,19.0602,19.0293,19.054,80500.0
2011-04-26 12:30:00,30.82,30.82,30.75,30.76,36900.0,19.0478,19.0478,19.0046,19.0107,36900.0
2011-04-26 12:40:00,30.77,30.79,30.7,30.71,53200.0,19.0169,19.0293,18.9736,18.9798,53200.0
2011-04-26 12:50:00,30.71,30.72,30.66,30.66,46200.0,18.9798,18.986,18.9489,18.9489,46200.0
2011-04-26 13:00:00,30.66,30.69,30.65,30.66,52200.0,18.9489,18.9675,18.9427,18.9489,52200.0
2011-04-26 13:10:00,30.67,30.67,30.65,30.65,20500.0,18.9551,18.9551,18.9427,18.9427,20500.0
2011-04-26 13:20:00,30.66,30.71,30.65,30.65,91300.0,18.9489,18.9798,18.9427,18.9427,91300.0
2011-04-26 13:30:00,30.65,30.75,30.61,30.73,105200.0,18.9427,19.0046,18.918,18.9922,105200.0
2011-04-26 13:40:00,30.73,30.75,30.69,30.74,144100.0,18.9922,19.0046,18.9675,18.9984,144100.0
2011-04-26 13:50:00,30.74,30.75,30.7,30.75,56100.0,18.9984,19.0046,18.9736,19.0046,56100.0
2011-04-26 14:00:00,30.74,30.75,30.68,30.74,93900.0,18.9984,19.0046,18.9613,18.9984,93900.0
2011-04-26 14:10:00,30.75,30.79,30.74,30.77,123300.0,19.0046,19.0293,18.9984,19.0169,123300.0
2011-04-26 14:20:00,30.77,30.8,30.75,30.79,74400.0,19.0169,19.0355,19.0046,19.0293,74400.0
2011-04-26 14:30:00,30.79,30.8,30.7,30.7,47900.0,19.0293,19.0355,18.9736,18.9736,47900.0
2011-04-26 14:40:00,30.7,30.73,30.69,30.73,51400.0,18.9736,18.9922,18.9675,18.9922,51400.0
2011-04-26 14:50:00,30.72,30.75,30.69,30.74,112100.0,18.986,19.0046,18.9675,18.9984,112100.0
2011-04-26 15:00:00,30.74,30.75,30.7,30.71,121500.0,18.9984,19.0046,18.9736,18.9798,121500.0
2011-04-26 15:10:00,30.72,30.75,30.68,30.7,169200.0,18.986,19.0046,18.9613,18.9736,169200.0
2011-04-26 15:20:00,30.71,30.74,30.68,30.69,151200.0,18.9798,18.9984,18.9613,18.9675,151200.0
2011-04-26 15:30:00,30.69,30.73,30.65,30.66,174200.0,18.9675,18.9922,18.9427,18.9489,174200.0
2011-04-26 15:40:00,30.66,30.71,30.65,30.65,153600.0,18.9489,18.9798,18.9427,18.9427,153600.0
2011-04-26 15:50:00,30.65,30.75,30.64,30.7,481100.0,18.9427,19.0046,18.9366,18.9736,481100.0
2011-04-27 09:30:00,30.69,30.8,30.6,30.79,180500.0,18.9675,19.0355,18.9118,19.0293,180500.0
2011-04-27 09:40:00,30.79,30.85,30.76,30.83,153600.0,19.0293,19.0664,19.0107,19.054,153600.0
2011-04-27 09:50:00,30.82,30.85,30.77,30.81,145100.0,19.0478,19.0664,19.0169,19.0416,145100.0
2011-04-27 10:00:00,30.81,30.83,30.67,30.72,114100.0,19.0416,19.054,18.9551,18.986,114100.0
2011-04-27 10:10:00,30.72,30.9,30.71,30.88,152200.0,18.986,19.0973,18.9798,19.0849,152200.0
2011-04-27 10:20:00,30.88,30.89,30.81,30.84,94400.0,19.0849,19.0911,19.0416,19.0602,94400.0
2011-04-27 10:30:00,30.84,30.94,30.8,30.89,197700.0,19.0602,19.122,19.0355,19.0911,197700.0
2011-04-27 10:40:00,30.89,30.91,30.84,30.86,108000.0,19.0911,19.1034,19.0602,19.0725,108000.0
2011-04-27 10:50:00,30.86,30.87,30.82,30.84,98600.0,19.0725,19.0787,19.0478,19.0602,98600.0
2011-04-27 11:00:00,30.83,30.86,30.77,30.82,120300.0,19.054,19.0725,19.0169,19.0478,120300.0
2011-04-27 11:10:00,30.81,30.86,30.77,30.81,54700.0,19.0416,19.0725,19.0169,19.0416,54700.0
2011-04-27 11:20:00,30.81,30.81,30.74,30.77,111500.0,19.0416,19.0416,18.9984,19.0169,111500.0
2011-04-27 11:30:00,30.77,30.8,30.73,30.73,97400.0,19.0169,19.0355,18.9922,18.9922,97400.0
2011-04-27 11:40:00,30.74,30.76,30.71,30.75,82900.0,18.9984,19.0107,18.9798,19.0046,82900.0
2011-04-27 11:50:00,30.75,30.84,30.75,30.78,78900.0,19.0046,19.0602,19.0046,19.0231,78900.0
2011-04-27 12:00:00,30.78,30.78,30.71,30.71,63600.0,19.0231,19.0231,18.9798,18.9798,63600.0
2011-04-27 12:10:00,30.71,30.75,30.7,30.75,75900.0,18.9798,19.0046,18.9736,19.0046,75900.0
2011-04-27 12:20:00,30.75,30.76,30.7,30.74,42200.0,19.0046,19.0107,18.9736,18.9984,42200.0
2011-04-27 12:30:00,30.74,30.8,30.7,30.79,102800.0,18.9984,19.0355,18.9736,19.0293,102800.0
2011-04-27 12:40:00,30.8,30.8,30.74,30.76,96400.0,19.0355,19.0355,18.9984,19.0107,96400.0
2011-04-27 12:50:00,30.76,30.78,30.73,30.75,129700.0,19.0107,19.0231,18.9922,19.0046,129700.0
2011-04-27 13:00:00,30.75,30.82,30.74,30.76,163300.0,19.0046,19.0478,18.9984,19.0107,163300.0
2011-04-27 13:10:00,30.76,30.77,30.74,30.75,141300.0,19.0107,19.0169,18.9984,19.0046,141300.0
2011-04-27 13:20:00,30.75,30.76,30.7,30.7,90600.0,19.0046,19.0107,18.9736,18.9736,90600.0
2011-04-27 13:30:00,30.7,30.73,30.7,30.72,108100.0,18.9736,18.9922,18.9736,18.986,108100.0
2011-04-27 13:40:00,30.71,30.74,30.69,30.71,91800.0,18.9798,18.9984,18.9675,18.9798,91800.0
2011-04-27 13:50:00,30.7,30.71,30.67,30.7,75400.0,18.9736,18.9798,18.9551,18.9736,75400.0
2011-04-27 14:00:00,30.7,30.72,30.61,30.63,119700.0,18.9736,18.986,18.918,18.9304,119700.0
2011-04-27 14:10:00,30.63,30.65,30.55,30.58,129500.0,18.9304,18.9427,18.8809,18.8995,129500.0
2011-04-27 14:20:00,30.58,30.58,30.5,30.51,150400.0,18.8995,18.8995,18.85,18.8562,150400.0
2011-04-27 14:30:00,30.51,30.6,30.5,30.58,95300.0,18.8562,18.9118,18.85,18.8995,95300.0
2011-04-27 14:40:00,30.57,30.59,30.55,30.57,121600.0,18.8933,18.9057,18.8809,18.8933,121600.0
2011-04-27 14:50:00,30.57,30.61,30.55,30.57,126300.0,18.8933,18.918,18.8809,18.8933,126300.0
2011-04-27 15:00:00,30.57,30.62,30.57,30.58,135500.0,18.8933,18.9242,18.8933,18.8995,135500.0
2011-04-27 15:10:00,30.59,30.66,30.58,30.66,89300.0,18.9057,18.9489,18.8995,18.9489,89300.0
2011-04-27 15:20:00,30.65,30.69,30.63,30.66,105800.0,18.9427,18.9675,18.9304,18.9489,105800.0
2011-04-27 15:30:00,30.67,30.74,30.66,30.71,187100.0,18.9551,18.9984,18.9489,18.9798,187100.0
2011-04-27 15:40:00,30.71,30.76,30.71,30.75,186900.0,18.9798,19.0107,18.9798,19.0046,186900.0
2011-04-27 15:50:00,30.74,30.75,30.68,30.7,284900.0,18.9984,19.0046,18.9613,18.9736,284900.0
2011-04-28 09:30:00,30.72,30.86,30.64,30.67,239100.0,18.986,19.0725,18.9366,18.9551,239100.0
2011-04-28 09:40:00,30.68,30.73,30.5,30.52,174400.0,18.9613,18.9922,18.85,18.8624,174400.0
2011-04-28 09:50:00,30.52,30.78,30.52,30.76,122900.0,18.8624,19.0231,18.8624,19.0107,122900.0
2011-04-28 10:00:00,30.78,30.79,30.67,30.7,206600.0,19.0231,19.0293,18.9551,18.9736,206600.0
2011-04-28 10:10:00,30.7,30.71,30.57,30.57,97500.0,18.9736,18.9798,18.8933,18.8933,97500.0
2011-04-28 10:20:00,30.58,30.63,30.53,30.59,193800.0,18.8995,18.9304,18.8686,18.9057,193800.0
2011-04-28 10:30:00,30.59,30.63,30.58,30.6,92300.0,18.9057,18.9304,18.8995,18.9118,92300.0
2011-04-28 10:40:00,30.61,30.65,30.58,30.63,129100.0,18.918,18.9427,18.8995,18.9304,129100.0
2011-04-28 10:50:00,30.63,30.68,30.59,30.59,88000.0,18.9304,18.9613,18.9057,18.9057,88000.0
2011-04-28 11:00:00,30.6,30.66,30.59,30.61,38700.0,18.9118,18.9489,18.9057,18.918,38700.0
2011-04-28 11:10:00,30.61,30.67,30.59,30.66,63700.0,18.918,18.9551,18.9057,18.9489,63700.0
2011-04-28 11:20:00,30.66,30.68,30.62,30.63,64900.0,18.9489,18.9613,18.9242,18.9304,64900.0
2011-04-28 11:30:00,30.63,30.66,30.57,30.58,57200.0,18.9304,18.9489,18.8933,18.8995,57200.0
2011-04-28 11:40:00,30.57,30.62,30.56,30.57,63900.0,18.8933,18.9242,18.8871,18.8933,63900.0
2011-04-28 11:50:00,30.57,30.61,30.55,30.58,66000.0,18.8933,18.918,18.8809,18.8995,66000.0
2011-04-28 12:00:00,30.58,30.6,30.55,30.55,64100.0,18.8995,18.9118,18.8809,18.8809,64100.0
2011-04-28 12:10:00,30.55,30.61,30.51,30.51,194300.0,18.8809,18.918,18.8562,18.8562,194300.0
2011-04-28 12:20:00,30.51,30.57,30.51,30.54,81600.0,18.8562,18.8933,18.8562,18.8748,81600.0
2011-04-28 12:30:00,30.56,30.57,30.51,30.57,56800.0,18.8871,18.8933,18.8562,18.8933,56800.0
2011-04-28 12:40:00,30.58,30.62,30.57,30.62,62300.0,18.8995,18.9242,18.8933,18.9242,62300.0
2011-04-28 12:50:00,30.62,30.64,30.58,30.59,64300.0,18.9242,18.9366,18.8995,18.9057,64300.0
2011-04-28 13:00:00,30.58,30.63,30.57,30.57,59000.0,18.8995,18.9304,18.8933,18.8933,59000.0
2011-04-28 13:10:00,30.57,30.63,30.55,30.6,184100.0,18.8933,18.9304,18.8809,18.9118,184100.0
2011-04-28 13:20:00,30.61,30.68,30.6,30.67,139000.0,18.918,18.9613,18.9118,18.9551,139000.0
2011-04-28 13:30:00,30.67,30.76,30.67,30.76,79700.0,18.9551,19.0107,18.9551,19.0107,79700.0
2011-04-28 13:40:00,30.76,30.77,30.7,30.74,86200.0,19.0107,19.0169,18.9736,18.9984,86200.0
2011-04-28 13:50:00,30.74,30.77,30.74,30.76,76000.0,18.9984,19.0169,18.9984,19.0107,76000.0
2011-04-28 14:00:00,30.75,30.76,30.71,30.74,71300.0,19.0046,19.0107,18.9798,18.9984,71300.0
2011-04-28 14:10:00,30.74,30.76,30.7,30.75,105800.0,18.9984,19.0107,18.9736,19.0046,105800.0
2011-04-28 14:20:00,30.75,30.77,30.73,30.73,90500.0,19.0046,19.0169,18.9922,18.9922,90500.0
2011-04-28 14:30:00,30.74,30.76,30.73,30.76,69900.0,18.9984,19.0107,18.9922,19.0107,69900.0
2011-04-28 14:40:00,30.76,30.77,30.73,30.75,77000.0,19.0107,19.0169,18.9922,19.0046,77000.0
2011-04-28 14:50:00,30.75,30.83,30.73,30.8,109500.0,19.0046,19.054,18.9922,19.0355,109500.0
2011-04-28 15:00:00,30.8,30.85,30.8,30.84,121000.0,19.0355,19.0664,19.0355,19.0602,121000.0
2011-04-28 15:10:00,30.85,30.88,30.84,30.86,123900.0,19.0664,19.0849,19.0602,19.0725,123900.0
2011-04-28 15:20:00,30.85,30.91,30.85,30.88,135500.0,19.0664,19.1034,19.0664,19.0849,135500.0
2011-04-28 15:30:00,30.89,30.95,30.89,30.94,224500.0,19.0911,19.1282,19.0911,19.122,224500.0
2011-04-28 15:40:00,30.94,30.94,30.85,30.86,252800.0,19.122,19.122,19.0664,19.0725,252800.0
2011-04-28 15:50:00,30.86,30.89,30.82,30.85,558300.0,19.0725,19.0911,19.0478,19.0664,558300.0
2011-04-29 09:30:00,30.9,30.94,30.83,30.84,69800.0,19.0973,19.122,19.054,19.0602,69800.0
2011-04-29 09:40:00,30.84,30.87,30.76,30.78,81700.0,19.0602,19.0787,19.0107,19.0231,81700.0
2011-04-29 09:50:00,30.77,30.8,30.73,30.75,130900.0,19.0169,19.0355,18.9922,19.0046,130900.0
2011-04-29 10:00:00,30.77,30.8,30.72,30.75,209800.0,19.0169,19.0355,18.986,19.0046,209800.0
2011-04-29 10:10:00,30.75,30.8,30.74,30.74,109400.0,19.0046,19.0355,18.9984,18.9984,109400.0
2011-04-29 10:20:00,30.73,30.78,30.7,30.77,111600.0,18.9922,19.0231,18.9736,19.0169,111600.0
2011-04-29 10:30:00,30.77,30.79,30.73,30.76,134500.0,19.0169,19.0293,18.9922,19.0107,134500.0
2011-04-29 10:40:00,30.76,30.78,30.74,30.76,111700.0,19.0107,19.0231,18.9984,19.0107,111700.0
2011-04-29 10:50:00,30.77,30.78,30.7,30.72,72500.0,19.0169,19.0231,18.9736,18.986,72500.0
2011-04-29 11:00:00,30.72,30.74,30.67,30.7,83700.0,18.986,18.9984,18.9551,18.9736,83700.0
2011-04-29 11:10:00,30.7,30.78,30.7,30.75,64500.0,18.9736,19.0231,18.9736,19.0046,64500.0
2011-04-29 11:20:00,30.75,30.76,30.72,30.74,103900.0,19.0046,19.0107,18.986,18.9984,103900.0
2011-04-29 11:30:00,30.73,30.77,30.72,30.72,74200.0,18.9922,19.0169,18.986,18.986,74200.0
2011-04-29 11:40:00,30.72,30.76,30.65,30.7,189300.0,18.986,19.0107,18.9427,18.9736,189300.0
2011-04-29 11:50:00,30.71,30.79,30.71,30.77,61200.0,18.9798,19.0293,18.9798,19.0169,61200.0
2011-04-29 12:00:00,30.77,30.83,30.76,30.82,39000.0,19.0169,19.054,19.0107,19.0478,39000.0
2011-04-29 12:10:00,30.83,30.91,30.82,30.87,54700.0,19.054,19.1034,19.0478,19.0787,54700.0
2011-04-29 12:20:00,30.87,30.89,30.84,30.87,49000.0,19.0787,19.0911,19.0602,19.0787,49000.0
2011-04-29 12:30:00,30.88,30.89,30.84,30.87,49400.0,19.0849,19.0911,19.0602,19.0787,49400.0
2011-04-29 12:40:00,30.87,30.87,30.8,30.81,67500.0,19.0787,19.0787,19.0355,19.0416,67500.0
2011-04-29 12:50:00,30.81,30.85,30.74,30.83,182400.0,19.0416,19.0664,18.9984,19.054,182400.0
2011-04-29 13:00:00,30.83,30.87,30.83,30.87,36600.0,19.054,19.0787,19.054,19.0787,36600.0
2011-04-29 13:10:00,30.87,30.87,30.83,30.85,180100.0,19.0787,19.0787,19.054,19.0664,180100.0
2011-04-29 13:20:00,30.85,30.93,30.84,30.92,102200.0,19.0664,19.1158,19.0602,19.1096,102200.0
2011-04-29 13:30:00,30.92,30.97,30.91,30.96,105000.0,19.1096,19.1405,19.1034,19.1343,105000.0
2011-04-29 13:40:00,30.96,30.97,30.87,30.9,70400.0,19.1343,19.1405,19.0787,19.0973,70400.0
2011-04-29 13:50:00,30.9,30.97,30.89,30.96,126600.0,19.0973,19.1405,19.0911,19.1343,126600.0
2011-04-29 14:00:00,30.97,30.98,30.93,30.97,138000.0,19.1405,19.1467,19.1158,19.1405,138000.0
2011-04-29 14:10:00,30.97,31.03,30.95,31.03,157100.0,19.1405,19.1776,19.1282,19.1776,157100.0
2011-04-29 14:20:00,31.03,31.07,31.03,31.07,62100.0,19.1776,19.2023,19.1776,19.2023,62100.0
2011-04-29 14:30:00,31.07,31.09,31.0,31.07,127900.0,19.2023,19.2147,19.1591,19.2023,127900.0
2011-04-29 14:40:00,31.08,31.21,31.08,31.2,305900.0,19.2085,19.2888,19.2085,19.2827,305900.0
2011-04-29 14:50:00,31.2,31.33,31.19,31.25,384300.0,19.2827,19.363,19.2765,19.3136,384300.0
2011-04-29 15:00:00,31.25,31.26,31.19,31.23,259900.0,19.3136,19.3197,19.2765,19.3012,259900.0
2011-04-29 15:10:00,31.23,31.23,31.17,31.2,184800.0,19.3012,19.3012,19.2641,19.2827,184800.0
2011-04-29 15:20:00,31.2,31.2,31.16,31.19,134000.0,19.2827,19.2827,19.2579,19.2765,134000.0
2011-04-29 15:30:00,31.19,31.2,31.16,31.18,209300.0,19.2765,19.2827,19.2579,19.2703,209300.0
2011-04-29 15:40:00,31.18,31.19,31.12,31.15,367600.0,19.2703,19.2765,19.2332,19.2518,367600.0
2011-04-29 15:50:00,31.15,31.21,31.14,31.19,740200.0,19.2518,19.2888,19.2456,19.2765,740200.0
2011-05-02 09:30:00,31.4,31.72,31.26,31.46,570900.0,19.4063,19.604,19.3197,19.4434,570900.0
2011-05-02 09:40:00,31.46,31.53,31.27,31.53,269000.0,19.4434,19.4866,19.3259,19.4866,269000.0
2011-05-02 09:50:00,31.51,31.74,31.4,31.66,589900.0,19.4743,19.6164,19.4063,19.567,589900.0
2011-05-02 10:00:00,31.66,31.68,31.54,31.59,325700.0,19.567,19.5793,19.4928,19.5237,325700.0
2011-05-02 10:10:00,31.6,31.73,31.55,31.7,327200.0,19.5299,19.6102,19.499,19.5917,327200.0
2011-05-02 10:20:00,31.7,31.87,31.66,31.79,410100.0,19.5917,19.6967,19.567,19.6473,410100.0
2011-05-02 10:30:00,31.8,31.93,31.76,31.9,563700.0,19.6535,19.7338,19.6288,19.7153,563700.0
2011-05-02 10:40:00,31.91,31.91,31.76,31.83,243000.0,19.7215,19.7215,19.6288,19.672,243000.0
2011-05-02 10:50:00,31.83,31.92,31.8,31.92,183200.0,19.672,19.7277,19.6535,19.7277,183200.0
2011-05-02 11:00:00,31.92,31.92,31.8,31.89,110100.0,19.7277,19.7277,19.6535,19.7091,110100.0
2011-05-02 11:10:00,31.89,32.05,31.86,32.04,339700.0,19.7091,19.808,19.6906,19.8018,339700.0
2011-05-02 11:20:00,32.04,32.04,31.89,31.97,335800.0,19.8018,19.8018,19.7091,19.7586,335800.0
2011-05-02 11:30:00,31.98,32.0,31.92,31.97,270500.0,19.7647,19.7771,19.7277,19.7586,270500.0
2011-05-02 11:40:00,31.96,31.96,31.86,31.86,155000.0,19.7524,19.7524,19.6906,19.6906,155000.0
2011-05-02 11:50:00,31.86,31.89,31.8,31.81,136900.0,19.6906,19.7091,19.6535,19.6597,136900.0
2011-05-02 12:00:00,31.8,31.82,31.75,31.76,129700.0,19.6535,19.6658,19.6226,19.6288,129700.0
2011-05-02 12:10:00,31.75,31.77,31.75,31.75,89700.0,19.6226,19.6349,19.6226,19.6226,89700.0
2011-05-02 12:20:00,31.75,31.76,31.59,31.59,171600.0,19.6226,19.6288,19.5237,19.5237,171600.0
2011-05-02 12:30:00,31.59,31.63,31.54,31.6,229200.0,19.5237,19.5484,19.4928,19.5299,229200.0
2011-05-02 12:40:00,31.6,31.63,31.6,31.61,176200.0,19.5299,19.5484,19.5299,19.5361,176200.0
2011-05-02 12:50:00,31.6,31.61,31.53,31.53,65300.0,19.5299,19.5361,19.4866,19.4866,65300.0
2011-05-02 13:00:00,31.53,31.56,31.5,31.54,81400.0,19.4866,19.5052,19.4681,19.4928,81400.0
2011-05-02 13:10:00,31.54,31.57,31.51,31.57,71300.0,19.4928,19.5113,19.4743,19.5113,71300.0
2011-05-02 13:20:00,31.57,31.67,31.56,31.64,55500.0,19.5113,19.5731,19.5052,19.5546,55500.0
2011-05-02 13:30:00,31.64,31.67,31.6,31.67,100900.0,19.5546,19.5731,19.5299,19.5731,100900.0
2011-05-02 13:40:00,31.67,31.71,31.65,31.68,50200.0,19.5731,19.5979,19.5608,19.5793,50200.0
2011-05-02 13:50:00,31.68,31.69,31.65,31.66,93400.0,19.5793,19.5855,19.5608,19.567,93400.0
2011-05-02 14:00:00,31.65,31.7,31.65,31.65,151700.0,19.5608,19.5917,19.5608,19.5608,151700.0
2011-05-02 14:10:00,31.65,31.66,31.64,31.65,120100.0,19.5608,19.567,19.5546,19.5608,120100.0
2011-05-02 14:20:00,31.66,31.67,31.65,31.66,245900.0,19.567,19.5731,19.5608,19.567,245900.0
2011-05-02 14:30:00,31.65,31.67,31.65,31.65,86600.0,19.5608,19.5731,19.5608,19.5608,86600.0
2011-05-02 14:40:00,31.65,31.67,31.65,31.65,437800.0,19.5608,19.5731,19.5608,19.5608,437800.0
2011-05-02 14:50:00,31.65,31.66,31.56,31.56,109400.0,19.5608,19.567,19.5052,19.5052,109400.0
2011-05-02 15:00:00,31.56,31.58,31.52,31.52,90600.0,19.5052,19.5175,19.4804,19.4804,90600.0
2011-05-02 15:10:00,31.53,31.53,31.45,31.46,164400.0,19.4866,19.4866,19.4372,19.4434,164400.0
2011-05-02 15:20:00,31.46,31.47,31.4,31.4,175300.0,19.4434,19.4495,19.4063,19.4063,175300.0
2011-05-02 15:30:00,31.4,31.41,31.35,31.35,255100.0,19.4063,19.4125,19.3754,19.3754,255100.0
2011-05-02 15:40:00,31.36,31.38,31.31,31.38,277000.0,19.3816,19.3939,19.3506,19.3939,277000.0
2011-05-02 15:50:00,31.37,31.46,31.37,31.43,505100.0,19.3877,19.4434,19.3877,19.4248,505100.0
2011-05-03 09:30:00,31.28,31.32,31.1,31.24,256800.0,19.3321,19.3568,19.2209,19.3074,256800.0
2011-05-03 09:40:00,31.24,31.41,31.22,31.31,239500.0,19.3074,19.4125,19.295,19.3506,239500.0
2011-05-03 09:50:00,31.32,31.6,31.31,31.56,140000.0,19.3568,19.5299,19.3506,19.5052,140000.0
2011-05-03 10:00:00,31.56,31.66,31.46,31.46,241000.0,19.5052,19.567,19.4434,19.4434,241000.0
2011-05-03 10:10:00,31.47,31.6,31.46,31.59,192800.0,19.4495,19.5299,19.4434,19.5237,192800.0
2011-05-03 10:20:00,31.59,31.6,31.44,31.44,131100.0,19.5237,19.5299,19.431,19.431,131100.0
2011-05-03 10:30:00,31.45,31.5,31.31,31.41,202900.0,19.4372,19.4681,19.3506,19.4125,202900.0
2011-05-03 10:40:00,31.41,31.47,31.37,31.47,151600.0,19.4125,19.4495,19.3877,19.4495,151600.0
2011-05-03 10:50:00,31.46,31.47,31.4,31.43,148800.0,19.4434,19.4495,19.4063,19.4248,148800.0
2011-05-03 11:00:00,31.42,31.49,31.38,31.38,125100.0,19.4186,19.4619,19.3939,19.3939,125100.0
2011-05-03 11:10:00,31.38,31.4,31.32,31.39,75400.0,19.3939,19.4063,19.3568,19.4001,75400.0
2011-05-03 11:20:00,31.39,31.45,31.35,31.4,96300.0,19.4001,19.4372,19.3754,19.4063,96300.0
2011-05-03 11:30:00,31.4,31.45,31.4,31.41,58200.0,19.4063,19.4372,19.4063,19.4125,58200.0
2011-05-03 11:40:00,31.4,31.42,31.4,31.41,68300.0,19.4063,19.4186,19.4063,19.4125,68300.0
2011-05-03 11:50:00,31.41,31.49,31.4,31.49,135200.0,19.4125,19.4619,19.4063,19.4619,135200.0
2011-05-03 12:00:00,31.49,31.5,31.4,31.42,139600.0,19.4619,19.4681,19.4063,19.4186,139600.0
2011-05-03 12:10:00,31.41,31.42,31.4,31.4,50100.0,19.4125,19.4186,19.4063,19.4063,50100.0
2011-05-03 12:20:00,31.4,31.42,31.27,31.29,187200.0,19.4063,19.4186,19.3259,19.3383,187200.0
2011-05-03 12:30:00,31.29,31.38,31.29,31.33,107300.0,19.3383,19.3939,19.3383,19.363,107300.0
2011-05-03 12:40:00,31.33,31.38,31.31,31.36,35800.0,19.363,19.3939,19.3506,19.3816,35800.0
2011-05-03 12:50:00,31.37,31.44,31.36,31.4,134500.0,19.3877,19.431,19.3816,19.4063,134500.0
2011-05-03 13:00:00,31.4,31.41,31.28,31.29,113600.0,19.4063,19.4125,19.3321,19.3383,113600.0
2011-05-03 13:10:00,31.29,31.29,31.25,31.26,47000.0,19.3383,19.3383,19.3136,19.3197,47000.0
2011-05-03 13:20:00,31.25,31.35,31.25,31.32,119900.0,19.3136,19.3754,19.3136,19.3568,119900.0
2011-05-03 13:30:00,31.32,31.32,31.25,31.27,67200.0,19.3568,19.3568,19.3136,19.3259,67200.0
2011-05-03 13:40:00,31.26,31.27,31.25,31.26,119800.0,19.3197,19.3259,19.3136,19.3197,119800.0
2011-05-03 13:50:00,31.26,31.27,31.21,31.24,91500.0,19.3197,19.3259,19.2888,19.3074,91500.0
2011-05-03 14:00:00,31.24,31.28,31.23,31.27,86400.0,19.3074,19.3321,19.3012,19.3259,86400.0
2011-05-03 14:10:00,31.26,31.3,31.24,31.27,104500.0,19.3197,19.3445,19.3074,19.3259,104500.0
2011-05-03 14:20:00,31.26,31.35,31.25,31.35,75200.0,19.3197,19.3754,19.3136,19.3754,75200.0
2011-05-03 14:30:00,31.34,31.36,31.23,31.23,89200.0,19.3692,19.3816,19.3012,19.3012,89200.0
2011-05-03 14:40:00,31.23,31.29,31.23,31.27,75100.0,19.3012,19.3383,19.3012,19.3259,75100.0
2011-05-03 14:50:00,31.27,31.32,31.25,31.32,102000.0,19.3259,19.3568,19.3136,19.3568,102000.0
2011-05-03 15:00:00,31.32,31.32,31.27,31.3,93600.0,19.3568,19.3568,19.3259,19.3445,93600.0
2011-05-03 15:10:00,31.3,31.34,31.27,31.32,108700.0,19.3445,19.3692,19.3259,19.3568,108700.0
2011-05-03 15:20:00,31.31,31.38,31.31,31.33,136100.0,19.3506,19.3939,19.3506,19.363,136100.0
2011-05-03 15:30:00,31.34,31.38,31.32,31.38,194900.0,19.3692,19.3939,19.3568,19.3939,194900.0
2011-05-03 15:40:00,31.38,31.41,31.34,31.39,312600.0,19.3939,19.4125,19.3692,19.4001,312600.0
2011-05-03 15:50:00,31.39,31.45,31.38,31.39,412500.0,19.4001,19.4372,19.3939,19.4001,412500.0
2011-05-04 09:30:00,31.4,31.41,31.22,31.39,135800.0,19.4063,19.4125,19.295,19.4001,135800.0
2011-05-04 09:40:00,31.39,31.44,31.29,31.29,113300.0,19.4001,19.431,19.3383,19.3383,113300.0
2011-05-04 09:50:00,31.29,31.3,31.2,31.21,104400.0,19.3383,19.3445,19.2827,19.2888,104400.0
2011-05-04 10:00:00,31.21,31.3,31.14,31.15,148100.0,19.2888,19.3445,19.2456,19.2518,148100.0
2011-05-04 10:10:00,31.15,31.26,31.13,31.23,76500.0,19.2518,19.3197,19.2394,19.3012,76500.0
2011-05-04 10:20:00,31.24,31.25,31.09,31.1,67900.0,19.3074,19.3136,19.2147,19.2209,67900.0
2011-05-04 10:30:00,31.11,31.22,31.04,31.11,80500.0,19.227,19.295,19.1838,19.227,80500.0
2011-05-04 10:40:00,31.12,31.12,31.0,31.07,112600.0,19.2332,19.2332,19.1591,19.2023,112600.0
2011-05-04 10:50:00,31.07,31.12,31.06,31.06,99700.0,19.2023,19.2332,19.1961,19.1961,99700.0
2011-05-04 11:00:00,31.07,31.1,31.02,31.09,94400.0,19.2023,19.2209,19.1714,19.2147,94400.0
2011-05-04 11:10:00,31.09,31.1,31.01,31.05,129100.0,19.2147,19.2209,19.1652,19.19,129100.0
2011-05-04 11:20:00,31.04,31.19,31.03,31.18,95600.0,19.1838,19.2765,19.1776,19.2703,95600.0
2011-05-04 11:30:00,31.18,31.23,31.11,31.18,40900.0,19.2703,19.3012,19.227,19.2703,40900.0
2011-05-04 11:40:00,31.18,31.2,31.14,31.2,47400.0,19.2703,19.2827,19.2456,19.2827,47400.0
2011-05-04 11:50:00,31.2,31.21,31.14,31.17,70400.0,19.2827,19.2888,19.2456,19.2641,70400.0
2011-05-04 12:00:00,31.17,31.22,31.17,31.2,27200.0,19.2641,19.295,19.2641,19.2827,27200.0
2011-05-04 12:10:00,31.2,31.2,31.15,31.17,35400.0,19.2827,19.2827,19.2518,19.2641,35400.0
2011-05-04 12:20:00,31.17,31.18,31.1,31.14,49400.0,19.2641,19.2703,19.2209,19.2456,49400.0
2011-05-04 12:30:00,31.13,31.17,31.13,31.13,33600.0,19.2394,19.2641,19.2394,19.2394,33600.0
2011-05-04 12:40:00,31.13,31.14,31.07,31.13,46000.0,19.2394,19.2456,19.2023,19.2394,46000.0
2011-05-04 12:50:00,31.14,31.14,31.06,31.1,41100.0,19.2456,19.2456,19.1961,19.2209,41100.0
2011-05-04 13:00:00,31.11,31.15,31.08,31.11,66700.0,19.227,19.2518,19.2085,19.227,66700.0
2011-05-04 13:10:00,31.12,31.23,31.12,31.22,75100.0,19.2332,19.3012,19.2332,19.295,75100.0
2011-05-04 13:20:00,31.22,31.25,31.16,31.21,69900.0,19.295,19.3136,19.2579,19.2888,69900.0
2011-05-04 13:30:00,31.21,31.23,31.19,31.2,63500.0,19.2888,19.3012,19.2765,19.2827,63500.0
2011-05-04 13:40:00,31.19,31.19,31.15,31.16,32100.0,19.2765,19.2765,19.2518,19.2579,32100.0
2011-05-04 13:50:00,31.16,31.19,31.14,31.14,42400.0,19.2579,19.2765,19.2456,19.2456,42400.0
2011-05-04 14:00:00,31.14,31.15,31.05,31.07,55400.0,19.2456,19.2518,19.19,19.2023,55400.0
2011-05-04 14:10:00,31.07,31.14,31.06,31.12,69600.0,19.2023,19.2456,19.1961,19.2332,69600.0
2011-05-04 14:20:00,31.12,31.23,31.11,31.21,115800.0,19.2332,19.3012,19.227,19.2888,115800.0
2011-05-04 14:30:00,31.21,31.24,31.15,31.17,84300.0,19.2888,19.3074,19.2518,19.2641,84300.0
2011-05-04 14:40:00,31.18,31.19,31.11,31.14,43900.0,19.2703,19.2765,19.227,19.2456,43900.0
2011-05-04 14:50:00,31.15,31.28,31.15,31.2,81200.0,19.2518,19.3321,19.2518,19.2827,81200.0
2011-05-04 15:00:00,31.2,31.21,31.14,31.15,95200.0,19.2827,19.2888,19.2456,19.2518,95200.0
2011-05-04 15:10:00,31.15,31.26,31.15,31.26,97800.0,19.2518,19.3197,19.2518,19.3197,97800.0
2011-05-04 15:20:00,31.25,31.36,31.25,31.33,168000.0,19.3136,19.3816,19.3136,19.363,168000.0
2011-05-04 15:30:00,31.33,31.35,31.23,31.28,213100.0,19.363,19.3754,19.3012,19.3321,213100.0
2011-05-04 15:40:00,31.29,31.34,31.29,31.29,222200.0,19.3383,19.3692,19.3383,19.3383,222200.0
2011-05-04 15:50:00,31.3,31.36,31.29,31.3,399500.0,19.3445,19.3816,19.3383,19.3445,399500.0
2011-05-05 09:30:00,31.12,31.24,31.05,31.06,77400.0,19.2332,19.3074,19.19,19.1961,77400.0
2011-05-05 09:40:00,31.06,31.1,31.0,31.01,157800.0,19.1961,19.2209,19.1591,19.1652,157800.0
2011-05-05 09:50:00,31.02,31.09,31.0,31.04,179100.0,19.1714,19.2147,19.1591,19.1838,179100.0
2011-05-05 10:00:00,31.04,31.17,31.03,31.03,107000.0,19.1838,19.2641,19.1776,19.1776,107000.0
2011-05-05 10:10:00,31.03,31.06,30.99,31.02,96600.0,19.1776,19.1961,19.1529,19.1714,96600.0
2011-05-05 10:20:00,31.02,31.04,30.96,31.0,72500.0,19.1714,19.1838,19.1343,19.1591,72500.0
2011-05-05 10:30:00,31.0,31.05,30.96,31.01,86800.0,19.1591,19.19,19.1343,19.1652,86800.0
2011-05-05 10:40:00,31.01,31.02,30.91,30.92,63500.0,19.1652,19.1714,19.1034,19.1096,63500.0
2011-05-05 10:50:00,30.92,30.92,30.85,30.9,116100.0,19.1096,19.1096,19.0664,19.0973,116100.0
2011-05-05 11:00:00,30.9,30.95,30.88,30.91,90000.0,19.0973,19.1282,19.0849,19.1034,90000.0
2011-05-05 11:10:00,30.91,30.92,30.87,30.89,144100.0,19.1034,19.1096,19.0787,19.0911,144100.0
2011-05-05 11:20:00,30.9,30.98,30.87,30.98,102900.0,19.0973,19.1467,19.0787,19.1467,102900.0
2011-05-05 11:30:00,30.98,31.01,30.96,30.98,97600.0,19.1467,19.1652,19.1343,19.1467,97600.0
2011-05-05 11:40:00,30.98,31.13,30.96,31.08,128200.0,19.1467,19.2394,19.1343,19.2085,128200.0
2011-05-05 11:50:00,31.09,31.22,31.07,31.17,109000.0,19.2147,19.295,19.2023,19.2641,109000.0
2011-05-05 12:00:00,31.18,31.26,31.17,31.24,91000.0,19.2703,19.3197,19.2641,19.3074,91000.0
2011-05-05 12:10:00,31.24,31.31,31.23,31.25,84700.0,19.3074,19.3506,19.3012,19.3136,84700.0
2011-05-05 12:20:00,31.25,31.39,31.22,31.37,107800.0,19.3136,19.4001,19.295,19.3877,107800.0
2011-05-05 12:30:00,31.37,31.38,31.28,31.31,62000.0,19.3877,19.3939,19.3321,19.3506,62000.0
2011-05-05 12:40:00,31.31,31.36,31.25,31.26,85700.0,19.3506,19.3816,19.3136,19.3197,85700.0
2011-05-05 12:50:00,31.25,31.25,31.17,31.2,75500.0,19.3136,19.3136,19.2641,19.2827,75500.0
2011-05-05 13:00:00,31.19,31.23,31.18,31.19,50000.0,19.2765,19.3012,19.2703,19.2765,50000.0
2011-05-05 13:10:00,31.19,31.19,31.14,31.15,149800.0,19.2765,19.2765,19.2456,19.2518,149800.0
2011-05-05 13:20:00,31.14,31.17,31.13,31.13,113500.0,19.2456,19.2641,19.2394,19.2394,113500.0
2011-05-05 13:30:00,31.14,31.17,31.04,31.08,218000.0,19.2456,19.2641,19.1838,19.2085,218000.0
2011-05-05 13:40:00,31.07,31.11,31.04,31.11,48900.0,19.2023,19.227,19.1838,19.227,48900.0
2011-05-05 13:50:00,31.11,31.13,31.07,31.11,39400.0,19.227,19.2394,19.2023,19.227,39400.0
2011-05-05 14:00:00,31.12,31.12,31.04,31.06,62000.0,19.2332,19.2332,19.1838,19.1961,62000.0
2011-05-05 14:10:00,31.06,31.06,31.02,31.03,68500.0,19.1961,19.1961,19.1714,19.1776,68500.0
2011-05-05 14:20:00,31.04,31.13,31.02,31.13,68600.0,19.1838,19.2394,19.1714,19.2394,68600.0
2011-05-05 14:30:00,31.14,31.24,31.14,31.19,126600.0,19.2456,19.3074,19.2456,19.2765,126600.0
2011-05-05 14:40:00,31.2,31.2,31.1,31.14,47200.0,19.2827,19.2827,19.2209,19.2456,47200.0
2011-05-05 14:50:00,31.13,31.16,31.09,31.1,92200.0,19.2394,19.2579,19.2147,19.2209,92200.0
2011-05-05 15:00:00,31.1,31.12,31.02,31.02,135900.0,19.2209,19.2332,19.1714,19.1714,135900.0
2011-05-05 15:10:00,31.01,31.02,30.86,30.87,261900.0,19.1652,19.1714,19.0725,19.0787,261900.0
2011-05-05 15:20:00,30.87,30.9,30.79,30.89,254000.0,19.0787,19.0973,19.0293,19.0911,254000.0
2011-05-05 15:30:00,30.88,31.0,30.87,30.95,210100.0,19.0849,19.1591,19.0787,19.1282,210100.0
2011-05-05 15:40:00,30.94,30.97,30.88,30.95,240000.0,19.122,19.1405,19.0849,19.1282,240000.0
2011-05-05 15:50:00,30.95,30.97,30.89,30.92,312300.0,19.1282,19.1405,19.0911,19.1096,312300.0
2011-05-06 09:30:00,31.25,31.39,31.13,31.34,179600.0,19.3136,19.4001,19.2394,19.3692,179600.0
2011-05-06 09:40:00,31.33,31.37,31.16,31.17,137000.0,19.363,19.3877,19.2579,19.2641,137000.0
2011-05-06 09:50:00,31.17,31.22,31.0,31.01,96300.0,19.2641,19.295,19.1591,19.1652,96300.0
2011-05-06 10:00:00,31.01,31.03,30.85,30.86,181800.0,19.1652,19.1776,19.0664,19.0725,181800.0
2011-05-06 10:10:00,30.85,30.92,30.83,30.85,169800.0,19.0664,19.1096,19.054,19.0664,169800.0
2011-05-06 10:20:00,30.85,30.87,30.74,30.8,127900.0,19.0664,19.0787,18.9984,19.0355,127900.0
2011-05-06 10:30:00,30.8,30.85,30.74,30.84,72100.0,19.0355,19.0664,18.9984,19.0602,72100.0
2011-05-06 10:40:00,30.85,30.9,30.78,30.83,73500.0,19.0664,19.0973,19.0231,19.054,73500.0
2011-05-06 10:50:00,30.84,30.84,30.76,30.78,68700.0,19.0602,19.0602,19.0107,19.0231,68700.0
2011-05-06 11:00:00,30.79,30.85,30.74,30.83,76200.0,19.0293,19.0664,18.9984,19.054,76200.0
2011-05-06 11:10:00,30.83,31.05,30.83,31.03,134400.0,19.054,19.19,19.054,19.1776,134400.0
2011-05-06 11:20:00,31.03,31.08,30.99,31.03,117600.0,19.1776,19.2085,19.1529,19.1776,117600.0
2011-05-06 11:30:00,31.02,31.05,30.99,31.03,69500.0,19.1714,19.19,19.1529,19.1776,69500.0
2011-05-06 11:40:00,31.03,31.11,31.02,31.11,79600.0,19.1776,19.227,19.1714,19.227,79600.0
2011-05-06 11:50:00,31.12,31.14,31.07,31.11,61900.0,19.2332,19.2456,19.2023,19.227,61900.0
2011-05-06 12:00:00,31.11,31.12,31.05,31.05,112600.0,19.227,19.2332,19.19,19.19,112600.0
2011-05-06 12:10:00,31.05,31.13,31.04,31.06,68000.0,19.19,19.2394,19.1838,19.1961,68000.0
2011-05-06 12:20:00,31.05,31.17,31.05,31.16,132900.0,19.19,19.2641,19.19,19.2579,132900.0
2011-05-06 12:30:00,31.15,31.25,31.15,31.24,186600.0,19.2518,19.3136,19.2518,19.3074,186600.0
2011-05-06 12:40:00,31.23,31.26,31.12,31.13,170700.0,19.3012,19.3197,19.2332,19.2394,170700.0
2011-05-06 12:50:00,31.13,31.27,31.07,31.26,223200.0,19.2394,19.3259,19.2023,19.3197,223200.0
2011-05-06 13:00:00,31.26,31.28,31.22,31.26,148000.0,19.3197,19.3321,19.295,19.3197,148000.0
2011-05-06 13:10:00,31.26,31.27,31.08,31.13,158800.0,19.3197,19.3259,19.2085,19.2394,158800.0
2011-05-06 13:20:00,31.12,31.19,31.1,31.18,161400.0,19.2332,19.2765,19.2209,19.2703,161400.0
2011-05-06 13:30:00,31.19,31.26,31.14,31.16,170900.0,19.2765,19.3197,19.2456,19.2579,170900.0
2011-05-06 13:40:00,31.16,31.21,31.07,31.07,53900.0,19.2579,19.2888,19.2023,19.2023,53900.0
2011-05-06 13:50:00,31.07,31.11,31.06,31.06,40200.0,19.2023,19.227,19.1961,19.1961,40200.0
2011-05-06 14:00:00,31.06,31.06,30.98,31.0,86500.0,19.1961,19.1961,19.1467,19.1591,86500.0
2011-05-06 14:10:00,31.0,31.06,30.99,31.01,103100.0,19.1591,19.1961,19.1529,19.1652,103100.0
2011-05-06 14:20:00,31.01,31.01,30.9,30.93,147300.0,19.1652,19.1652,19.0973,19.1158,147300.0
2011-05-06 14:30:00,30.93,30.95,30.84,30.86,151700.0,19.1158,19.1282,19.0602,19.0725,151700.0
2011-05-06 14:40:00,30.86,30.94,30.86,30.89,95800.0,19.0725,19.122,19.0725,19.0911,95800.0
2011-05-06 14:50:00,30.89,30.92,30.85,30.86,126700.0,19.0911,19.1096,19.0664,19.0725,126700.0
2011-05-06 15:00:00,30.85,30.92,30.79,30.82,153900.0,19.0664,19.1096,19.0293,19.0478,153900.0
2011-05-06 15:10:00,30.82,30.92,30.82,30.91,94300.0,19.0478,19.1096,19.0478,19.1034,94300.0
2011-05-06 15:20:00,30.91,30.92,30.82,30.84,140400.0,19.1034,19.1096,19.0478,19.0602,140400.0
2011-05-06 15:30:00,30.84,30.92,30.82,30.9,208400.0,19.0602,19.1096,19.0478,19.0973,208400.0
2011-05-06 15:40:00,30.9,31.05,30.87,31.05,399700.0,19.0973,19.19,19.0787,19.19,399700.0
2011-05-06 15:50:00,31.05,31.07,30.98,31.0,1064800.0,19.19,19.2023,19.1467,19.1591,1064800.0
2011-05-09 09:30:00,30.91,31.0,30.8,30.82,144800.0,19.1034,19.1591,19.0355,19.0478,144800.0
2011-05-09 09:40:00,30.83,30.91,30.76,30.88,186600.0,19.054,19.1034,19.0107,19.0849,186600.0
2011-05-09 09:50:00,30.89,30.92,30.75,30.75,86700.0,19.0911,19.1096,19.0046,19.0046,86700.0
2011-05-09 10:00:00,30.75,30.8,30.68,30.7,114100.0,19.0046,19.0355,18.9613,18.9736,114100.0
2011-05-09 10:10:00,30.7,30.78,30.61,30.61,122200.0,18.9736,19.0231,18.918,18.918,122200.0
2011-05-09 10:20:00,30.62,30.73,30.57,30.69,104900.0,18.9242,18.9922,18.8933,18.9675,104900.0
2011-05-09 10:30:00,30.69,30.69,30.52,30.53,105900.0,18.9675,18.9675,18.8624,18.8686,105900.0
2011-05-09 10:40:00,30.53,30.56,30.5,30.55,102700.0,18.8686,18.8871,18.85,18.8809,102700.0
2011-05-09 10:50:00,30.54,30.62,30.52,30.59,61100.0,18.8748,18.9242,18.8624,18.9057,61100.0
2011-05-09 11:00:00,30.59,30.61,30.54,30.56,61000.0,18.9057,18.918,18.8748,18.8871,61000.0
2011-05-09 11:10:00,30.57,30.59,30.51,30.52,62900.0,18.8933,18.9057,18.8562,18.8624,62900.0
2011-05-09 11:20:00,30.52,30.52,30.42,30.44,81700.0,18.8624,18.8624,18.8006,18.813,81700.0
2011-05-09 11:30:00,30.45,30.51,30.42,30.49,67600.0,18.8191,18.8562,18.8006,18.8439,67600.0
2011-05-09 11:40:00,30.49,30.5,30.4,30.44,74100.0,18.8439,18.85,18.7882,18.813,74100.0
2011-05-09 11:50:00,30.44,30.52,30.44,30.48,59800.0,18.813,18.8624,18.813,18.8377,59800.0
2011-05-09 12:00:00,30.47,30.53,30.45,30.49,64900.0,18.8315,18.8686,18.8191,18.8439,64900.0
2011-05-09 12:10:00,30.5,30.55,30.49,30.52,112500.0,18.85,18.8809,18.8439,18.8624,112500.0
2011-05-09 12:20:00,30.52,30.52,30.46,30.46,37800.0,18.8624,18.8624,18.8253,18.8253,37800.0
2011-05-09 12:30:00,30.46,30.51,30.44,30.5,111600.0,18.8253,18.8562,18.813,18.85,111600.0
2011-05-09 12:40:00,30.5,30.5,30.45,30.47,35300.0,18.85,18.85,18.8191,18.8315,35300.0
2011-05-09 12:50:00,30.47,30.48,30.4,30.41,80600.0,18.8315,18.8377,18.7882,18.7944,80600.0
2011-05-09 13:00:00,30.41,30.42,30.36,30.4,140700.0,18.7944,18.8006,18.7635,18.7882,140700.0
2011-05-09 13:10:00,30.39,30.41,30.36,30.4,63100.0,18.7821,18.7944,18.7635,18.7882,63100.0
2011-05-09 13:20:00,30.4,30.43,30.38,30.41,81300.0,18.7882,18.8068,18.7759,18.7944,81300.0
2011-05-09 13:30:00,30.41,30.44,30.39,30.44,49100.0,18.7944,18.813,18.7821,18.813,49100.0
2011-05-09 13:40:00,30.45,30.54,30.45,30.52,41500.0,18.8191,18.8748,18.8191,18.8624,41500.0
2011-05-09 13:50:00,30.52,30.54,30.46,30.5,66700.0,18.8624,18.8748,18.8253,18.85,66700.0
2011-05-09 14:00:00,30.5,30.51,30.48,30.51,55000.0,18.85,18.8562,18.8377,18.8562,55000.0
2011-05-09 14:10:00,30.51,30.51,30.44,30.44,59900.0,18.8562,18.8562,18.813,18.813,59900.0
2011-05-09 14:20:00,30.45,30.45,30.38,30.39,88700.0,18.8191,18.8191,18.7759,18.7821,88700.0
2011-05-09 14:30:00,30.39,30.4,30.34,30.39,306100.0,18.7821,18.7882,18.7512,18.7821,306100.0
2011-05-09 14:40:00,30.39,30.4,30.31,30.32,151900.0,18.7821,18.7882,18.7326,18.7388,151900.0
2011-05-09 14:50:00,30.32,30.34,30.24,30.33,313600.0,18.7388,18.7512,18.6894,18.745,313600.0
2011-05-09 15:00:00,30.33,30.46,30.33,30.46,173200.0,18.745,18.8253,18.745,18.8253,173200.0
2011-05-09 15:10:00,30.46,30.49,30.42,30.48,196600.0,18.8253,18.8439,18.8006,18.8377,196600.0
2011-05-09 15:20:00,30.49,30.51,30.41,30.41,211400.0,18.8439,18.8562,18.7944,18.7944,211400.0
2011-05-09 15:30:00,30.41,30.52,30.4,30.52,155200.0,18.7944,18.8624,18.7882,18.8624,155200.0
2011-05-09 15:40:00,30.52,30.53,30.45,30.46,305800.0,18.8624,18.8686,18.8191,18.8253,305800.0
2011-05-09 15:50:00,30.45,30.46,30.38,30.4,629400.0,18.8191,18.8253,18.7759,18.7882,629400.0
2011-05-10 09:30:00,30.53,30.69,30.53,30.65,217100.0,18.8686,18.9675,18.8686,18.9427,217100.0
2011-05-10 09:40:00,30.65,30.73,30.52,30.6,202500.0,18.9427,18.9922,18.8624,18.9118,202500.0
2011-05-10 09:50:00,30.6,30.68,30.52,30.68,109200.0,18.9118,18.9613,18.8624,18.9613,109200.0
2011-05-10 10:00:00,30.68,30.7,30.62,30.66,166300.0,18.9613,18.9736,18.9242,18.9489,166300.0
2011-05-10 10:10:00,30.66,30.66,30.61,30.63,110100.0,18.9489,18.9489,18.918,18.9304,110100.0
2011-05-10 10:20:00,30.63,30.71,30.61,30.68,167600.0,18.9304,18.9798,18.918,18.9613,167600.0
2011-05-10 10:30:00,30.67,30.69,30.57,30.58,70500.0,18.9551,18.9675,18.8933,18.8995,70500.0
2011-05-10 10:40:00,30.58,30.58,30.49,30.51,94400.0,18.8995,18.8995,18.8439,18.8562,94400.0
2011-05-10 10:50:00,30.5,30.55,30.5,30.52,59400.0,18.85,18.8809,18.85,18.8624,59400.0
2011-05-10 11:00:00,30.52,30.53,30.43,30.45,194000.0,18.8624,18.8686,18.8068,18.8191,194000.0
2011-05-10 11:10:00,30.46,30.53,30.45,30.48,119100.0,18.8253,18.8686,18.8191,18.8377,119100.0
2011-05-10 11:20:00,30.49,30.49,30.35,30.4,152500.0,18.8439,18.8439,18.7573,18.7882,152500.0
2011-05-10 11:30:00,30.4,30.45,30.37,30.44,98900.0,18.7882,18.8191,18.7697,18.813,98900.0
2011-05-10 11:40:00,30.45,30.45,30.42,30.45,44900.0,18.8191,18.8191,18.8006,18.8191,44900.0
2011-05-10 11:50:00,30.45,30.52,30.43,30.51,41600.0,18.8191,18.8624,18.8068,18.8562,41600.0
2011-05-10 12:00:00,30.51,30.52,30.44,30.47,41100.0,18.8562,18.8624,18.813,18.8315,41100.0
2011-05-10 12:10:00,30.47,30.51,30.46,30.49,47100.0,18.8315,18.8562,18.8253,18.8439,47100.0
2011-05-10 12:20:00,30.5,30.5,30.41,30.44,68400.0,18.85,18.85,18.7944,18.813,68400.0
2011-05-10 12:30:00,30.44,30.47,30.43,30.45,51200.0,18.813,18.8315,18.8068,18.8191,51200.0
2011-05-10 12:40:00,30.45,30.5,30.44,30.48,89500.0,18.8191,18.85,18.813,18.8377,89500.0
2011-05-10 12:50:00,30.48,30.48,30.42,30.46,47800.0,18.8377,18.8377,18.8006,18.8253,47800.0
2011-05-10 13:00:00,30.46,30.47,30.4,30.41,65000.0,18.8253,18.8315,18.7882,18.7944,65000.0
2011-05-10 13:10:00,30.4,30.43,30.38,30.43,56500.0,18.7882,18.8068,18.7759,18.8068,56500.0
2011-05-10 13:20:00,30.43,30.43,30.39,30.41,48400.0,18.8068,18.8068,18.7821,18.7944,48400.0
2011-05-10 13:30:00,30.41,30.43,30.4,30.42,53800.0,18.7944,18.8068,18.7882,18.8006,53800.0
2011-05-10 13:40:00,30.43,30.45,30.38,30.45,63100.0,18.8068,18.8191,18.7759,18.8191,63100.0
2011-05-10 13:50:00,30.44,30.45,30.41,30.43,60800.0,18.813,18.8191,18.7944,18.8068,60800.0
2011-05-10 14:00:00,30.43,30.45,30.42,30.44,118900.0,18.8068,18.8191,18.8006,18.813,118900.0
2011-05-10 14:10:00,30.43,30.45,30.37,30.4,117700.0,18.8068,18.8191,18.7697,18.7882,117700.0
2011-05-10 14:20:00,30.39,30.4,30.33,30.35,98400.0,18.7821,18.7882,18.745,18.7573,98400.0
2011-05-10 14:30:00,30.35,30.4,30.3,30.4,221700.0,18.7573,18.7882,18.7264,18.7882,221700.0
2011-05-10 14:40:00,30.4,30.42,30.37,30.42,152100.0,18.7882,18.8006,18.7697,18.8006,152100.0
2011-05-10 14:50:00,30.42,30.42,30.37,30.4,137400.0,18.8006,18.8006,18.7697,18.7882,137400.0
2011-05-10 15:00:00,30.39,30.44,30.38,30.41,129000.0,18.7821,18.813,18.7759,18.7944,129000.0
2011-05-10 15:10:00,30.4,30.42,30.37,30.42,165900.0,18.7882,18.8006,18.7697,18.8006,165900.0
2011-05-10 15:20:00,30.41,30.45,30.38,30.44,115200.0,18.7944,18.8191,18.7759,18.813,115200.0
2011-05-10 15:30:00,30.44,30.44,30.38,30.39,142100.0,18.813,18.813,18.7759,18.7821,142100.0
2011-05-10 15:40:00,30.4,30.43,30.39,30.41,368900.0,18.7882,18.8068,18.7821,18.7944,368900.0
2011-05-10 15:50:00,30.41,30.42,30.35,30.37,429600.0,18.7944,18.8006,18.7573,18.7697,429600.0
2011-05-11 09:30:00,30.44,30.48,30.32,30.39,146800.0,18.813,18.8377,18.7388,18.7821,146800.0
2011-05-11 09:40:00,30.4,30.48,30.4,30.47,142600.0,18.7882,18.8377,18.7882,18.8315,142600.0
2011-05-11 09:50:00,30.48,30.5,30.45,30.46,171800.0,18.8377,18.85,18.8191,18.8253,171800.0
2011-05-11 10:00:00,30.46,30.48,30.32,30.32,206700.0,18.8253,18.8377,18.7388,18.7388,206700.0
2011-05-11 10:10:00,30.32,30.46,30.3,30.44,101000.0,18.7388,18.8253,18.7264,18.813,101000.0
2011-05-11 10:20:00,30.44,30.48,30.41,30.48,76700.0,18.813,18.8377,18.7944,18.8377,76700.0
2011-05-11 10:30:00,30.48,30.5,30.45,30.46,114400.0,18.8377,18.85,18.8191,18.8253,114400.0
2011-05-11 10:40:00,30.46,30.61,30.46,30.55,142300.0,18.8253,18.918,18.8253,18.8809,142300.0
2011-05-11 10:50:00,30.55,30.57,30.45,30.5,120700.0,18.8809,18.8933,18.8191,18.85,120700.0
2011-05-11 11:00:00,30.5,30.61,30.48,30.61,87600.0,18.85,18.918,18.8377,18.918,87600.0
2011-05-11 11:10:00,30.61,30.65,30.6,30.65,62200.0,18.918,18.9427,18.9118,18.9427,62200.0
2011-05-11 11:20:00,30.65,30.68,30.63,30.63,54600.0,18.9427,18.9613,18.9304,18.9304,54600.0
2011-05-11 11:30:00,30.64,30.66,30.56,30.56,62700.0,18.9366,18.9489,18.8871,18.8871,62700.0
2011-05-11 11:40:00,30.57,30.6,30.55,30.59,57500.0,18.8933,18.9118,18.8809,18.9057,57500.0
2011-05-11 11:50:00,30.59,30.61,30.51,30.52,71000.0,18.9057,18.918,18.8562,18.8624,71000.0
2011-05-11 12:00:00,30.52,30.52,30.45,30.5,67600.0,18.8624,18.8624,18.8191,18.85,67600.0
2011-05-11 12:10:00,30.5,30.5,30.36,30.4,117600.0,18.85,18.85,18.7635,18.7882,117600.0
2011-05-11 12:20:00,30.4,30.49,30.4,30.48,61700.0,18.7882,18.8439,18.7882,18.8377,61700.0
2011-05-11 12:30:00,30.47,30.5,30.4,30.49,126400.0,18.8315,18.85,18.7882,18.8439,126400.0
2011-05-11 12:40:00,30.49,30.57,30.46,30.48,112900.0,18.8439,18.8933,18.8253,18.8377,112900.0
2011-05-11 12:50:00,30.47,30.51,30.45,30.49,92900.0,18.8315,18.8562,18.8191,18.8439,92900.0
2011-05-11 13:00:00,30.5,30.5,30.46,30.46,41000.0,18.85,18.85,18.8253,18.8253,41000.0
2011-05-11 13:10:00,30.46,30.5,30.45,30.5,53700.0,18.8253,18.85,18.8191,18.85,53700.0
2011-05-11 13:20:00,30.5,30.5,30.48,30.49,54900.0,18.85,18.85,18.8377,18.8439,54900.0
2011-05-11 13:30:00,30.49,30.5,30.4,30.47,137600.0,18.8439,18.85,18.7882,18.8315,137600.0
2011-05-11 13:40:00,30.47,30.48,30.43,30.43,78200.0,18.8315,18.8377,18.8068,18.8068,78200.0
2011-05-11 13:50:00,30.44,30.46,30.41,30.42,65900.0,18.813,18.8253,18.7944,18.8006,65900.0
2011-05-11 14:00:00,30.43,30.46,30.37,30.37,92000.0,18.8068,18.8253,18.7697,18.7697,92000.0
2011-05-11 14:10:00,30.37,30.38,30.3,30.31,154600.0,18.7697,18.7759,18.7264,18.7326,154600.0
2011-05-11 14:20:00,30.31,30.34,30.24,30.25,170400.0,18.7326,18.7512,18.6894,18.6955,170400.0
2011-05-11 14:30:00,30.25,30.38,30.23,30.35,136500.0,18.6955,18.7759,18.6832,18.7573,136500.0
2011-05-11 14:40:00,30.35,30.42,30.35,30.4,98000.0,18.7573,18.8006,18.7573,18.7882,98000.0
2011-05-11 14:50:00,30.4,30.43,30.36,30.38,145000.0,18.7882,18.8068,18.7635,18.7759,145000.0
2011-05-11 15:00:00,30.39,30.41,30.38,30.41,96000.0,18.7821,18.7944,18.7759,18.7944,96000.0
2011-05-11 15:10:00,30.4,30.41,30.38,30.4,100600.0,18.7882,18.7944,18.7759,18.7882,100600.0
2011-05-11 15:20:00,30.41,30.44,30.38,30.38,95200.0,18.7944,18.813,18.7759,18.7759,95200.0
2011-05-11 15:30:00,30.39,30.39,30.31,30.34,163000.0,18.7821,18.7821,18.7326,18.7512,163000.0
2011-05-11 15:40:00,30.34,30.43,30.31,30.43,294700.0,18.7512,18.8068,18.7326,18.8068,294700.0
2011-05-11 15:50:00,30.43,30.47,30.39,30.41,662300.0,18.8068,18.8315,18.7821,18.7944,662300.0
2011-05-12 09:30:00,30.3,30.38,30.18,30.34,137600.0,18.7264,18.7759,18.6523,18.7512,137600.0
2011-05-12 09:40:00,30.34,30.46,30.27,30.43,99700.0,18.7512,18.8253,18.7079,18.8068,99700.0
2011-05-12 09:50:00,30.45,30.51,30.43,30.5,68100.0,18.8191,18.8562,18.8068,18.85,68100.0
2011-05-12 10:00:00,30.5,30.67,30.49,30.67,159400.0,18.85,18.9551,18.8439,18.9551,159400.0
2011-05-12 10:10:00,30.67,30.67,30.5,30.52,83400.0,18.9551,18.9551,18.85,18.8624,83400.0
2011-05-12 10:20:00,30.52,30.59,30.49,30.56,117000.0,18.8624,18.9057,18.8439,18.8871,117000.0
2011-05-12 10:30:00,30.56,30.67,30.55,30.64,128600.0,18.8871,18.9551,18.8809,18.9366,128600.0
2011-05-12 10:40:00,30.65,30.69,30.63,30.68,109000.0,18.9427,18.9675,18.9304,18.9613,109000.0
2011-05-12 10:50:00,30.68,30.73,30.58,30.73,92900.0,18.9613,18.9922,18.8995,18.9922,92900.0
2011-05-12 11:00:00,30.73,30.74,30.63,30.71,89400.0,18.9922,18.9984,18.9304,18.9798,89400.0
2011-05-12 11:10:00,30.7,30.85,30.7,30.85,129900.0,18.9736,19.0664,18.9736,19.0664,129900.0
2011-05-12 11:20:00,30.84,31.04,30.83,30.99,221600.0,19.0602,19.1838,19.054,19.1529,221600.0
2011-05-12 11:30:00,31.0,31.12,31.0,31.08,204700.0,19.1591,19.2332,19.1591,19.2085,204700.0
2011-05-12 11:40:00,31.07,31.11,30.97,31.02,126400.0,19.2023,19.227,19.1405,19.1714,126400.0
2011-05-12 11:50:00,31.02,31.1,30.97,30.99,103700.0,19.1714,19.2209,19.1405,19.1529,103700.0
2011-05-12 12:00:00,30.99,31.01,30.91,30.94,63900.0,19.1529,19.1652,19.1034,19.122,63900.0
2011-05-12 12:10:00,30.94,30.98,30.91,30.94,64000.0,19.122,19.1467,19.1034,19.122,64000.0
2011-05-12 12:20:00,30.93,30.99,30.91,30.99,35200.0,19.1158,19.1529,19.1034,19.1529,35200.0
2011-05-12 12:30:00,30.99,31.08,30.99,31.02,56600.0,19.1529,19.2085,19.1529,19.1714,56600.0
2011-05-12 12:40:00,31.02,31.04,30.97,31.04,51500.0,19.1714,19.1838,19.1405,19.1838,51500.0
2011-05-12 12:50:00,31.04,31.13,31.03,31.1,71700.0,19.1838,19.2394,19.1776,19.2209,71700.0
2011-05-12 13:00:00,31.11,31.19,31.11,31.13,81600.0,19.227,19.2765,19.227,19.2394,81600.0
2011-05-12 13:10:00,31.13,31.2,31.1,31.17,68800.0,19.2394,19.2827,19.2209,19.2641,68800.0
2011-05-12 13:20:00,31.18,31.24,31.18,31.23,87400.0,19.2703,19.3074,19.2703,19.3012,87400.0
2011-05-12 13:30:00,31.23,31.28,31.23,31.27,81000.0,19.3012,19.3321,19.3012,19.3259,81000.0
2011-05-12 13:40:00,31.27,31.27,31.12,31.18,148600.0,19.3259,19.3259,19.2332,19.2703,148600.0
2011-05-12 13:50:00,31.18,31.19,31.12,31.12,77100.0,19.2703,19.2765,19.2332,19.2332,77100.0
2011-05-12 14:00:00,31.13,31.25,31.12,31.25,52700.0,19.2394,19.3136,19.2332,19.3136,52700.0
2011-05-12 14:10:00,31.25,31.26,31.16,31.17,82600.0,19.3136,19.3197,19.2579,19.2641,82600.0
2011-05-12 14:20:00,31.18,31.19,31.14,31.14,60800.0,19.2703,19.2765,19.2456,19.2456,60800.0
2011-05-12 14:30:00,31.14,31.2,31.12,31.16,74900.0,19.2456,19.2827,19.2332,19.2579,74900.0
2011-05-12 14:40:00,31.16,31.18,31.14,31.17,87300.0,19.2579,19.2703,19.2456,19.2641,87300.0
2011-05-12 14:50:00,31.16,31.16,31.12,31.13,96000.0,19.2579,19.2579,19.2332,19.2394,96000.0
2011-05-12 15:00:00,31.14,31.3,31.09,31.29,314600.0,19.2456,19.3445,19.2147,19.3383,314600.0
2011-05-12 15:10:00,31.29,31.6,31.29,31.57,839100.0,19.3383,19.5299,19.3383,19.5113,839100.0
2011-05-12 15:20:00,31.57,31.6,31.52,31.56,326900.0,19.5113,19.5299,19.4804,19.5052,326900.0
2011-05-12 15:30:00,31.56,31.7,31.54,31.68,475500.0,19.5052,19.5917,19.4928,19.5793,475500.0
2011-05-12 15:40:00,31.68,31.79,31.67,31.79,770800.0,19.5793,19.6473,19.5731,19.6473,770800.0
2011-05-12 15:50:00,31.78,31.78,31.66,31.69,1016200.0,19.6411,19.6411,19.567,19.5855,1016200.0
2011-05-13 09:30:00,31.87,32.25,31.85,31.86,540900.0,19.6967,19.9316,19.6844,19.6906,540900.0
2011-05-13 09:40:00,31.87,32.03,31.86,32.0,363000.0,19.6967,19.7956,19.6906,19.7771,363000.0
2011-05-13 09:50:00,32.0,32.04,31.9,31.97,426100.0,19.7771,19.8018,19.7153,19.7586,426100.0
2011-05-13 10:00:00,31.97,32.03,31.93,31.94,296800.0,19.7586,19.7956,19.7338,19.74,296800.0
2011-05-13 10:10:00,31.94,32.14,31.93,32.14,294100.0,19.74,19.8636,19.7338,19.8636,294100.0
2011-05-13 10:20:00,32.14,32.25,32.08,32.21,279800.0,19.8636,19.9316,19.8265,19.9069,279800.0
2011-05-13 10:30:00,32.21,32.29,32.18,32.19,234800.0,19.9069,19.9563,19.8883,19.8945,234800.0
2011-05-13 10:40:00,32.19,32.27,32.06,32.11,329800.0,19.8945,19.944,19.8142,19.8451,329800.0
2011-05-13 10:50:00,32.11,32.12,32.0,32.02,304900.0,19.8451,19.8513,19.7771,19.7895,304900.0
2011-05-13 11:00:00,32.02,32.08,32.0,32.07,238100.0,19.7895,19.8265,19.7771,19.8204,238100.0
2011-05-13 11:10:00,32.07,32.1,32.03,32.07,141500.0,19.8204,19.8389,19.7956,19.8204,141500.0
2011-05-13 11:20:00,32.07,32.15,32.03,32.12,169400.0,19.8204,19.8698,19.7956,19.8513,169400.0
2011-05-13 11:30:00,32.12,32.13,32.08,32.09,111600.0,19.8513,19.8574,19.8265,19.8327,111600.0
2011-05-13 11:40:00,32.09,32.2,32.08,32.15,125200.0,19.8327,19.9007,19.8265,19.8698,125200.0
2011-05-13 11:50:00,32.15,32.17,32.08,32.11,79100.0,19.8698,19.8822,19.8265,19.8451,79100.0
2011-05-13 12:00:00,32.11,32.12,32.0,32.01,135700.0,19.8451,19.8513,19.7771,19.7833,135700.0
2011-05-13 12:10:00,32.01,32.06,31.93,32.03,228900.0,19.7833,19.8142,19.7338,19.7956,228900.0
2011-05-13 12:20:00,32.03,32.14,32.02,32.13,118600.0,19.7956,19.8636,19.7895,19.8574,118600.0
2011-05-13 12:30:00,32.14,32.15,32.1,32.11,72300.0,19.8636,19.8698,19.8389,19.8451,72300.0
2011-05-13 12:40:00,32.1,32.11,32.05,32.07,75100.0,19.8389,19.8451,19.808,19.8204,75100.0
2011-05-13 12:50:00,32.06,32.07,32.0,32.02,84900.0,19.8142,19.8204,19.7771,19.7895,84900.0
2011-05-13 13:00:00,32.02,32.04,31.98,32.0,91400.0,19.7895,19.8018,19.7647,19.7771,91400.0
2011-05-13 13:10:00,32.0,32.07,31.99,32.06,129900.0,19.7771,19.8204,19.7709,19.8142,129900.0
2011-05-13 13:20:00,32.05,32.1,32.02,32.04,48200.0,19.808,19.8389,19.7895,19.8018,48200.0
2011-05-13 13:30:00,32.05,32.09,32.05,32.07,77200.0,19.808,19.8327,19.808,19.8204,77200.0
2011-05-13 13:40:00,32.08,32.11,32.07,32.1,69800.0,19.8265,19.8451,19.8204,19.8389,69800.0
2011-05-13 13:50:00,32.11,32.15,32.1,32.14,79900.0,19.8451,19.8698,19.8389,19.8636,79900.0
2011-05-13 14:00:00,32.15,32.15,32.07,32.08,99900.0,19.8698,19.8698,19.8204,19.8265,99900.0
2011-05-13 14:10:00,32.08,32.16,32.07,32.15,132600.0,19.8265,19.876,19.8204,19.8698,132600.0
2011-05-13 14:20:00,32.16,32.2,32.11,32.16,109100.0,19.876,19.9007,19.8451,19.876,109100.0
2011-05-13 14:30:00,32.16,32.18,32.1,32.12,102000.0,19.876,19.8883,19.8389,19.8513,102000.0
2011-05-13 14:40:00,32.12,32.16,32.11,32.16,121400.0,19.8513,19.876,19.8451,19.876,121400.0
2011-05-13 14:50:00,32.16,32.21,32.14,32.15,126300.0,19.876,19.9069,19.8636,19.8698,126300.0
2011-05-13 15:00:00,32.15,32.17,32.13,32.17,97800.0,19.8698,19.8822,19.8574,19.8822,97800.0
2011-05-13 15:10:00,32.17,32.2,32.14,32.14,120400.0,19.8822,19.9007,19.8636,19.8636,120400.0
2011-05-13 15:20:00,32.14,32.15,32.04,32.07,322800.0,19.8636,19.8698,19.8018,19.8204,322800.0
2011-05-13 15:30:00,32.08,32.18,32.06,32.12,274300.0,19.8265,19.8883,19.8142,19.8513,274300.0
2011-05-13 15:40:00,32.13,32.24,32.12,32.23,360000.0,19.8574,19.9254,19.8513,19.9192,360000.0
2011-05-13 15:50:00,32.23,32.32,32.22,32.31,996700.0,19.9192,19.9749,19.9131,19.9687,996700.0
2011-05-16 09:30:00,32.26,32.39,32.09,32.36,197600.0,19.9378,20.0181,19.8327,19.9996,197600.0
2011-05-16 09:40:00,32.36,32.38,32.23,32.29,156900.0,19.9996,20.0119,19.9192,19.9563,156900.0
2011-05-16 09:50:00,32.3,32.35,32.28,32.34,181800.0,19.9625,19.9934,19.9501,19.9872,181800.0
2011-05-16 10:00:00,32.33,32.35,32.2,32.26,223100.0,19.981,19.9934,19.9007,19.9378,223100.0
2011-05-16 10:10:00,32.26,32.33,32.26,32.3,127500.0,19.9378,19.981,19.9378,19.9625,127500.0
2011-05-16 10:20:00,32.31,32.4,32.28,32.28,166300.0,19.9687,20.0243,19.9501,19.9501,166300.0
2011-05-16 10:30:00,32.27,32.3,32.24,32.3,156300.0,19.944,19.9625,19.9254,19.9625,156300.0
2011-05-16 10:40:00,32.29,32.3,32.19,32.19,101800.0,19.9563,19.9625,19.8945,19.8945,101800.0
2011-05-16 10:50:00,32.19,32.21,32.07,32.16,173800.0,19.8945,19.9069,19.8204,19.876,173800.0
2011-05-16 11:00:00,32.16,32.22,32.11,32.11,86200.0,19.876,19.9131,19.8451,19.8451,86200.0
2011-05-16 11:10:00,32.11,32.17,32.11,32.17,73700.0,19.8451,19.8822,19.8451,19.8822,73700.0
2011-05-16 11:20:00,32.17,32.19,32.14,32.19,45800.0,19.8822,19.8945,19.8636,19.8945,45800.0
2011-05-16 11:30:00,32.19,32.2,32.14,32.15,69000.0,19.8945,19.9007,19.8636,19.8698,69000.0
2011-05-16 11:40:00,32.16,32.16,32.08,32.11,77700.0,19.876,19.876,19.8265,19.8451,77700.0
2011-05-16 11:50:00,32.11,32.13,32.09,32.13,81400.0,19.8451,19.8574,19.8327,19.8574,81400.0
2011-05-16 12:00:00,32.13,32.15,32.11,32.15,42700.0,19.8574,19.8698,19.8451,19.8698,42700.0
2011-05-16 12:10:00,32.14,32.16,32.09,32.16,54800.0,19.8636,19.876,19.8327,19.876,54800.0
2011-05-16 12:20:00,32.17,32.24,32.16,32.24,79000.0,19.8822,19.9254,19.876,19.9254,79000.0
2011-05-16 12:30:00,32.25,32.27,32.21,32.23,65800.0,19.9316,19.944,19.9069,19.9192,65800.0
2011-05-16 12:40:00,32.24,32.24,32.17,32.18,51100.0,19.9254,19.9254,19.8822,19.8883,51100.0
2011-05-16 12:50:00,32.17,32.2,32.12,32.14,78400.0,19.8822,19.9007,19.8513,19.8636,78400.0
2011-05-16 13:00:00,32.14,32.14,32.09,32.09,46600.0,19.8636,19.8636,19.8327,19.8327,46600.0
2011-05-16 13:10:00,32.09,32.16,32.08,32.15,73000.0,19.8327,19.876,19.8265,19.8698,73000.0
2011-05-16 13:20:00,32.15,32.18,32.13,32.17,49200.0,19.8698,19.8883,19.8574,19.8822,49200.0
2011-05-16 13:30:00,32.17,32.22,32.17,32.22,51600.0,19.8822,19.9131,19.8822,19.9131,51600.0
2011-05-16 13:40:00,32.21,32.22,32.16,32.16,54800.0,19.9069,19.9131,19.876,19.876,54800.0
2011-05-16 13:50:00,32.17,32.25,32.17,32.24,70000.0,19.8822,19.9316,19.8822,19.9254,70000.0
2011-05-16 14:00:00,32.23,32.23,32.17,32.23,71800.0,19.9192,19.9192,19.8822,19.9192,71800.0
2011-05-16 14:10:00,32.23,32.23,32.19,32.21,80400.0,19.9192,19.9192,19.8945,19.9069,80400.0
2011-05-16 14:20:00,32.22,32.22,32.16,32.17,63700.0,19.9131,19.9131,19.876,19.8822,63700.0
2011-05-16 14:30:00,32.17,32.23,32.17,32.21,115900.0,19.8822,19.9192,19.8822,19.9069,115900.0
2011-05-16 14:40:00,32.21,32.24,32.18,32.24,62500.0,19.9069,19.9254,19.8883,19.9254,62500.0
2011-05-16 14:50:00,32.24,32.25,32.21,32.23,69900.0,19.9254,19.9316,19.9069,19.9192,69900.0
2011-05-16 15:00:00,32.23,32.3,32.23,32.29,128800.0,19.9192,19.9625,19.9192,19.9563,128800.0
2011-05-16 15:10:00,32.29,32.3,32.22,32.23,129400.0,19.9563,19.9625,19.9131,19.9192,129400.0
2011-05-16 15:20:00,32.22,32.22,32.18,32.19,112000.0,19.9131,19.9131,19.8883,19.8945,112000.0
2011-05-16 15:30:00,32.19,32.23,32.17,32.17,129400.0,19.8945,19.9192,19.8822,19.8822,129400.0
2011-05-16 15:40:00,32.17,32.18,32.09,32.14,266000.0,19.8822,19.8883,19.8327,19.8636,266000.0
2011-05-16 15:50:00,32.14,32.16,32.12,32.14,279800.0,19.8636,19.876,19.8513,19.8636,279800.0
2011-05-17 09:30:00,32.0,32.18,31.95,32.16,245400.0,19.7771,19.8883,19.7462,19.876,245400.0
2011-05-17 09:40:00,32.15,32.34,32.14,32.27,171800.0,19.8698,19.9872,19.8636,19.944,171800.0
2011-05-17 09:50:00,32.27,32.39,32.27,32.35,172300.0,19.944,20.0181,19.944,19.9934,172300.0
2011-05-17 10:00:00,32.35,32.35,32.22,32.27,226300.0,19.9934,19.9934,19.9131,19.944,226300.0
2011-05-17 10:10:00,32.27,32.27,32.18,32.19,219900.0,19.944,19.944,19.8883,19.8945,219900.0
2011-05-17 10:20:00,32.19,32.2,32.15,32.16,195300.0,19.8945,19.9007,19.8698,19.876,195300.0
2011-05-17 10:30:00,32.16,32.2,32.11,32.11,100500.0,19.876,19.9007,19.8451,19.8451,100500.0
2011-05-17 10:40:00,32.12,32.14,31.99,32.01,170600.0,19.8513,19.8636,19.7709,19.7833,170600.0
2011-05-17 10:50:00,32.0,32.06,31.99,32.04,124400.0,19.7771,19.8142,19.7709,19.8018,124400.0
2011-05-17 11:00:00,32.04,32.04,31.92,31.94,174700.0,19.8018,19.8018,19.7277,19.74,174700.0
2011-05-17 11:10:00,31.94,31.99,31.92,31.98,132500.0,19.74,19.7709,19.7277,19.7647,132500.0
2011-05-17 11:20:00,31.99,32.07,31.98,32.05,117900.0,19.7709,19.8204,19.7647,19.808,117900.0
2011-05-17 11:30:00,32.05,32.08,31.95,31.95,145500.0,19.808,19.8265,19.7462,19.7462,145500.0
2011-05-17 11:40:00,31.95,32.08,31.94,32.08,103800.0,19.7462,19.8265,19.74,19.8265,103800.0
2011-05-17 11:50:00,32.07,32.1,32.04,32.09,86900.0,19.8204,19.8389,19.8018,19.8327,86900.0
2011-05-17 12:00:00,32.09,32.11,32.07,32.07,87800.0,19.8327,19.8451,19.8204,19.8204,87800.0
2011-05-17 12:10:00,32.08,32.15,32.07,32.14,57800.0,19.8265,19.8698,19.8204,19.8636,57800.0
2011-05-17 12:20:00,32.15,32.18,32.15,32.16,63400.0,19.8698,19.8883,19.8698,19.876,63400.0
2011-05-17 12:30:00,32.16,32.16,32.09,32.1,68200.0,19.876,19.876,19.8327,19.8389,68200.0
2011-05-17 12:40:00,32.12,32.16,32.03,32.05,59100.0,19.8513,19.876,19.7956,19.808,59100.0
2011-05-17 12:50:00,32.05,32.07,32.02,32.03,98300.0,19.808,19.8204,19.7895,19.7956,98300.0
2011-05-17 13:00:00,32.04,32.07,32.02,32.03,70300.0,19.8018,19.8204,19.7895,19.7956,70300.0
2011-05-17 13:10:00,32.04,32.05,31.99,31.99,91000.0,19.8018,19.808,19.7709,19.7709,91000.0
2011-05-17 13:20:00,31.99,32.01,31.95,31.99,92800.0,19.7709,19.7833,19.7462,19.7709,92800.0
2011-05-17 13:30:00,31.99,32.02,31.95,31.96,84900.0,19.7709,19.7895,19.7462,19.7524,84900.0
2011-05-17 13:40:00,31.96,31.98,31.93,31.93,64400.0,19.7524,19.7647,19.7338,19.7338,64400.0
2011-05-17 13:50:00,31.94,32.0,31.92,31.93,70800.0,19.74,19.7771,19.7277,19.7338,70800.0
2011-05-17 14:00:00,31.94,32.0,31.93,31.94,85100.0,19.74,19.7771,19.7338,19.74,85100.0
2011-05-17 14:10:00,31.94,31.94,31.88,31.89,130100.0,19.74,19.74,19.7029,19.7091,130100.0
2011-05-17 14:20:00,31.88,31.9,31.87,31.87,135700.0,19.7029,19.7153,19.6967,19.6967,135700.0
2011-05-17 14:30:00,31.88,31.9,31.87,31.89,128800.0,19.7029,19.7153,19.6967,19.7091,128800.0
2011-05-17 14:40:00,31.87,31.88,31.75,31.82,256700.0,19.6967,19.7029,19.6226,19.6658,256700.0
2011-05-17 14:50:00,31.82,31.9,31.82,31.89,199000.0,19.6658,19.7153,19.6658,19.7091,199000.0
2011-05-17 15:00:00,31.89,31.89,31.8,31.82,186300.0,19.7091,19.7091,19.6535,19.6658,186300.0
2011-05-17 15:10:00,31.81,31.87,31.78,31.78,146000.0,19.6597,19.6967,19.6411,19.6411,146000.0
2011-05-17 15:20:00,31.78,31.86,31.77,31.85,237600.0,19.6411,19.6906,19.6349,19.6844,237600.0
2011-05-17 15:30:00,31.85,31.99,31.85,31.96,317900.0,19.6844,19.7709,19.6844,19.7524,317900.0
2011-05-17 15:40:00,31.96,32.0,31.94,31.97,247900.0,19.7524,19.7771,19.74,19.7586,247900.0
2011-05-17 15:50:00,31.98,32.0,31.95,31.99,321300.0,19.7647,19.7771,19.7462,19.7709,321300.0
2011-05-18 09:30:00,31.96,31.99,31.88,31.91,107800.0,19.7524,19.7709,19.7029,19.7215,107800.0
2011-05-18 09:40:00,31.91,32.05,31.91,32.03,96400.0,19.7215,19.808,19.7215,19.7956,96400.0
2011-05-18 09:50:00,32.03,32.07,31.96,31.97,72200.0,19.7956,19.8204,19.7524,19.7586,72200.0
2011-05-18 10:00:00,31.97,32.02,31.95,32.0,91700.0,19.7586,19.7895,19.7462,19.7771,91700.0
2011-05-18 10:10:00,32.0,32.01,31.94,31.94,110200.0,19.7771,19.7833,19.74,19.74,110200.0
2011-05-18 10:20:00,31.94,31.96,31.9,31.9,114700.0,19.74,19.7524,19.7153,19.7153,114700.0
2011-05-18 10:30:00,31.9,31.91,31.83,31.85,112800.0,19.7153,19.7215,19.672,19.6844,112800.0
2011-05-18 10:40:00,31.84,31.91,31.83,31.91,76300.0,19.6782,19.7215,19.672,19.7215,76300.0
2011-05-18 10:50:00,31.9,31.92,31.89,31.91,85000.0,19.7153,19.7277,19.7091,19.7215,85000.0
2011-05-18 11:00:00,31.92,31.94,31.91,31.92,51800.0,19.7277,19.74,19.7215,19.7277,51800.0
2011-05-18 11:10:00,31.92,31.94,31.9,31.94,75000.0,19.7277,19.74,19.7153,19.74,75000.0
2011-05-18 11:20:00,31.94,31.95,31.88,31.89,75100.0,19.74,19.7462,19.7029,19.7091,75100.0
2011-05-18 11:30:00,31.88,31.91,31.88,31.91,68200.0,19.7029,19.7215,19.7029,19.7215,68200.0
2011-05-18 11:40:00,31.91,31.94,31.91,31.92,43600.0,19.7215,19.74,19.7215,19.7277,43600.0
2011-05-18 11:50:00,31.93,31.95,31.91,31.95,72200.0,19.7338,19.7462,19.7215,19.7462,72200.0
2011-05-18 12:00:00,31.95,31.96,31.93,31.94,45100.0,19.7462,19.7524,19.7338,19.74,45100.0
2011-05-18 12:10:00,31.94,31.96,31.94,31.95,47100.0,19.74,19.7524,19.74,19.7462,47100.0
2011-05-18 12:20:00,31.96,31.96,31.94,31.96,52100.0,19.7524,19.7524,19.74,19.7524,52100.0
2011-05-18 12:30:00,31.95,31.97,31.95,31.95,18500.0,19.7462,19.7586,19.7462,19.7462,18500.0
2011-05-18 12:40:00,31.95,31.97,31.95,31.96,25500.0,19.7462,19.7586,19.7462,19.7524,25500.0
2011-05-18 12:50:00,31.95,31.96,31.94,31.96,72600.0,19.7462,19.7524,19.74,19.7524,72600.0
2011-05-18 13:00:00,31.96,32.0,31.94,32.0,56900.0,19.7524,19.7771,19.74,19.7771,56900.0
2011-05-18 13:10:00,32.0,32.05,31.98,32.05,83800.0,19.7771,19.808,19.7647,19.808,83800.0
2011-05-18 13:20:00,32.04,32.05,32.03,32.04,43600.0,19.8018,19.808,19.7956,19.8018,43600.0
2011-05-18 13:30:00,32.04,32.06,32.02,32.03,101800.0,19.8018,19.8142,19.7895,19.7956,101800.0
2011-05-18 13:40:00,32.03,32.11,32.02,32.11,114400.0,19.7956,19.8451,19.7895,19.8451,114400.0
2011-05-18 13:50:00,32.11,32.16,32.11,32.16,117300.0,19.8451,19.876,19.8451,19.876,117300.0
2011-05-18 14:00:00,32.16,32.17,32.09,32.17,149000.0,19.876,19.8822,19.8327,19.8822,149000.0
2011-05-18 14:10:00,32.17,32.17,32.12,32.17,111900.0,19.8822,19.8822,19.8513,19.8822,111900.0
2011-05-18 14:20:00,32.16,32.17,32.13,32.17,77600.0,19.876,19.8822,19.8574,19.8822,77600.0
2011-05-18 14:30:00,32.17,32.21,32.16,32.16,103200.0,19.8822,19.9069,19.876,19.876,103200.0
2011-05-18 14:40:00,32.17,32.19,32.1,32.1,111200.0,19.8822,19.8945,19.8389,19.8389,111200.0
2011-05-18 14:50:00,32.1,32.11,32.05,32.1,94100.0,19.8389,19.8451,19.808,19.8389,94100.0
2011-05-18 15:00:00,32.1,32.16,32.09,32.1,179600.0,19.8389,19.876,19.8327,19.8389,179600.0
2011-05-18 15:10:00,32.09,32.16,32.09,32.16,108100.0,19.8327,19.876,19.8327,19.876,108100.0
2011-05-18 15:20:00,32.16,32.18,32.13,32.18,111900.0,19.876,19.8883,19.8574,19.8883,111900.0
2011-05-18 15:30:00,32.18,32.22,32.17,32.18,119000.0,19.8883,19.9131,19.8822,19.8883,119000.0
2011-05-18 15:40:00,32.17,32.25,32.15,32.23,181400.0,19.8822,19.9316,19.8698,19.9192,181400.0
2011-05-18 15:50:00,32.22,32.24,32.19,32.21,220500.0,19.9131,19.9254,19.8945,19.9069,220500.0
2011-05-19 09:30:00,32.22,32.27,32.05,32.06,143900.0,19.9131,19.944,19.808,19.8142,143900.0
2011-05-19 09:40:00,32.06,32.11,32.01,32.04,100000.0,19.8142,19.8451,19.7833,19.8018,100000.0
2011-05-19 09:50:00,32.05,32.12,32.01,32.01,65100.0,19.808,19.8513,19.7833,19.7833,65100.0
2011-05-19 10:00:00,32.01,32.01,31.85,31.85,210100.0,19.7833,19.7833,19.6844,19.6844,210100.0
2011-05-19 10:10:00,31.85,31.9,31.79,31.89,140300.0,19.6844,19.7153,19.6473,19.7091,140300.0
2011-05-19 10:20:00,31.89,31.91,31.83,31.88,82000.0,19.7091,19.7215,19.672,19.7029,82000.0
2011-05-19 10:30:00,31.88,31.89,31.81,31.84,97900.0,19.7029,19.7091,19.6597,19.6782,97900.0
2011-05-19 10:40:00,31.84,31.85,31.74,31.74,141600.0,19.6782,19.6844,19.6164,19.6164,141600.0
2011-05-19 10:50:00,31.74,31.81,31.7,31.74,122700.0,19.6164,19.6597,19.5917,19.6164,122700.0
2011-05-19 11:00:00,31.73,31.81,31.73,31.78,73900.0,19.6102,19.6597,19.6102,19.6411,73900.0
2011-05-19 11:10:00,31.78,31.78,31.68,31.68,105800.0,19.6411,19.6411,19.5793,19.5793,105800.0
2011-05-19 11:20:00,31.68,31.75,31.65,31.74,154700.0,19.5793,19.6226,19.5608,19.6164,154700.0
2011-05-19 11:30:00,31.74,31.79,31.71,31.75,67900.0,19.6164,19.6473,19.5979,19.6226,67900.0
2011-05-19 11:40:00,31.75,31.8,31.75,31.79,39100.0,19.6226,19.6535,19.6226,19.6473,39100.0
2011-05-19 11:50:00,31.79,31.87,31.79,31.87,45100.0,19.6473,19.6967,19.6473,19.6967,45100.0
2011-05-19 12:00:00,31.86,31.9,31.85,31.89,44200.0,19.6906,19.7153,19.6844,19.7091,44200.0
2011-05-19 12:10:00,31.88,31.89,31.85,31.88,35000.0,19.7029,19.7091,19.6844,19.7029,35000.0
2011-05-19 12:20:00,31.88,31.91,31.84,31.89,74900.0,19.7029,19.7215,19.6782,19.7091,74900.0
2011-05-19 12:30:00,31.89,31.9,31.84,31.86,70900.0,19.7091,19.7153,19.6782,19.6906,70900.0
2011-05-19 12:40:00,31.86,31.86,31.8,31.84,88700.0,19.6906,19.6906,19.6535,19.6782,88700.0
2011-05-19 12:50:00,31.83,31.84,31.76,31.77,52000.0,19.672,19.6782,19.6288,19.6349,52000.0
2011-05-19 13:00:00,31.76,31.82,31.73,31.82,81300.0,19.6288,19.6658,19.6102,19.6658,81300.0
2011-05-19 13:10:00,31.81,31.83,31.75,31.75,130700.0,19.6597,19.672,19.6226,19.6226,130700.0
2011-05-19 13:20:00,31.75,31.76,31.71,31.72,109400.0,19.6226,19.6288,19.5979,19.604,109400.0
2011-05-19 13:30:00,31.72,31.73,31.64,31.64,123300.0,19.604,19.6102,19.5546,19.5546,123300.0
2011-05-19 13:40:00,31.63,31.68,31.61,31.66,80500.0,19.5484,19.5793,19.5361,19.567,80500.0
2011-05-19 13:50:00,31.66,31.78,31.66,31.76,65200.0,19.567,19.6411,19.567,19.6288,65200.0
2011-05-19 14:00:00,31.77,31.81,31.76,31.79,54800.0,19.6349,19.6597,19.6288,19.6473,54800.0
2011-05-19 14:10:00,31.78,31.81,31.75,31.76,108800.0,19.6411,19.6597,19.6226,19.6288,108800.0
2011-05-19 14:20:00,31.76,31.8,31.75,31.77,146400.0,19.6288,19.6535,19.6226,19.6349,146400.0
2011-05-19 14:30:00,31.77,31.78,31.76,31.76,65400.0,19.6349,19.6411,19.6288,19.6288,65400.0
2011-05-19 14:40:00,31.76,31.78,31.74,31.77,101100.0,19.6288,19.6411,19.6164,19.6349,101100.0
2011-05-19 14:50:00,31.77,31.8,31.76,31.79,215400.0,19.6349,19.6535,19.6288,19.6473,215400.0
2011-05-19 15:00:00,31.8,31.82,31.75,31.79,182600.0,19.6535,19.6658,19.6226,19.6473,182600.0
2011-05-19 15:10:00,31.79,31.8,31.76,31.77,63600.0,19.6473,19.6535,19.6288,19.6349,63600.0
2011-05-19 15:20:00,31.77,31.81,31.76,31.77,92800.0,19.6349,19.6597,19.6288,19.6349,92800.0
2011-05-19 15:30:00,31.77,31.83,31.77,31.82,127500.0,19.6349,19.672,19.6349,19.6658,127500.0
2011-05-19 15:40:00,31.81,31.85,31.8,31.83,186500.0,19.6597,19.6844,19.6535,19.672,186500.0
2011-05-19 15:50:00,31.83,31.84,31.8,31.82,349600.0,19.672,19.6782,19.6535,19.6658,349600.0
2011-05-20 09:30:00,31.79,31.79,31.45,31.56,269700.0,19.6473,19.6473,19.4372,19.5052,269700.0
2011-05-20 09:40:00,31.56,31.6,31.49,31.53,125300.0,19.5052,19.5299,19.4619,19.4866,125300.0
2011-05-20 09:50:00,31.54,31.55,31.32,31.34,236800.0,19.4928,19.499,19.3568,19.3692,236800.0
2011-05-20 10:00:00,31.35,31.39,31.27,31.27,158200.0,19.3754,19.4001,19.3259,19.3259,158200.0
2011-05-20 10:10:00,31.28,31.29,31.21,31.28,135200.0,19.3321,19.3383,19.2888,19.3321,135200.0
2011-05-20 10:20:00,31.27,31.48,31.26,31.46,146000.0,19.3259,19.4557,19.3197,19.4434,146000.0
2011-05-20 10:30:00,31.46,31.46,31.33,31.35,94700.0,19.4434,19.4434,19.363,19.3754,94700.0
2011-05-20 10:40:00,31.35,31.4,31.29,31.33,104000.0,19.3754,19.4063,19.3383,19.363,104000.0
2011-05-20 10:50:00,31.33,31.33,31.26,31.32,77200.0,19.363,19.363,19.3197,19.3568,77200.0
2011-05-20 11:00:00,31.31,31.44,31.31,31.41,78700.0,19.3506,19.431,19.3506,19.4125,78700.0
2011-05-20 11:10:00,31.41,31.45,31.41,31.44,47100.0,19.4125,19.4372,19.4125,19.431,47100.0
2011-05-20 11:20:00,31.44,31.44,31.4,31.44,57400.0,19.431,19.431,19.4063,19.431,57400.0
2011-05-20 11:30:00,31.45,31.52,31.44,31.5,75000.0,19.4372,19.4804,19.431,19.4681,75000.0
2011-05-20 11:40:00,31.49,31.5,31.3,31.31,150100.0,19.4619,19.4681,19.3445,19.3506,150100.0
2011-05-20 11:50:00,31.31,31.32,31.26,31.26,93000.0,19.3506,19.3568,19.3197,19.3197,93000.0
2011-05-20 12:00:00,31.26,31.32,31.26,31.3,91100.0,19.3197,19.3568,19.3197,19.3445,91100.0
2011-05-20 12:10:00,31.29,31.37,31.29,31.37,56100.0,19.3383,19.3877,19.3383,19.3877,56100.0
2011-05-20 12:20:00,31.37,31.47,31.37,31.46,69000.0,19.3877,19.4495,19.3877,19.4434,69000.0
2011-05-20 12:30:00,31.47,31.47,31.42,31.44,73400.0,19.4495,19.4495,19.4186,19.431,73400.0
2011-05-20 12:40:00,31.44,31.48,31.38,31.38,78800.0,19.431,19.4557,19.3939,19.3939,78800.0
2011-05-20 12:50:00,31.38,31.38,31.31,31.32,57400.0,19.3939,19.3939,19.3506,19.3568,57400.0
2011-05-20 13:00:00,31.32,31.45,31.32,31.44,65300.0,19.3568,19.4372,19.3568,19.431,65300.0
2011-05-20 13:10:00,31.44,31.49,31.38,31.49,135200.0,19.431,19.4619,19.3939,19.4619,135200.0
2011-05-20 13:20:00,31.49,31.49,31.42,31.44,93200.0,19.4619,19.4619,19.4186,19.431,93200.0
2011-05-20 13:30:00,31.44,31.5,31.44,31.49,50700.0,19.431,19.4681,19.431,19.4619,50700.0
2011-05-20 13:40:00,31.49,31.5,31.47,31.49,69800.0,19.4619,19.4681,19.4495,19.4619,69800.0
2011-05-20 13:50:00,31.48,31.48,31.44,31.47,54700.0,19.4557,19.4557,19.431,19.4495,54700.0
2011-05-20 14:00:00,31.47,31.5,31.47,31.48,52000.0,19.4495,19.4681,19.4495,19.4557,52000.0
2011-05-20 14:10:00,31.48,31.48,31.46,31.47,37000.0,19.4557,19.4557,19.4434,19.4495,37000.0
2011-05-20 14:20:00,31.46,31.47,31.43,31.43,73400.0,19.4434,19.4495,19.4248,19.4248,73400.0
2011-05-20 14:30:00,31.43,31.46,31.43,31.45,81700.0,19.4248,19.4434,19.4248,19.4372,81700.0
2011-05-20 14:40:00,31.45,31.48,31.44,31.48,71500.0,19.4372,19.4557,19.431,19.4557,71500.0
2011-05-20 14:50:00,31.48,31.51,31.4,31.41,188900.0,19.4557,19.4743,19.4063,19.4125,188900.0
2011-05-20 15:00:00,31.4,31.46,31.36,31.46,140300.0,19.4063,19.4434,19.3816,19.4434,140300.0
2011-05-20 15:10:00,31.46,31.46,31.4,31.41,94400.0,19.4434,19.4434,19.4063,19.4125,94400.0
2011-05-20 15:20:00,31.42,31.43,31.4,31.41,98200.0,19.4186,19.4248,19.4063,19.4125,98200.0
2011-05-20 15:30:00,31.42,31.45,31.39,31.4,224900.0,19.4186,19.4372,19.4001,19.4063,224900.0
2011-05-20 15:40:00,31.4,31.4,31.34,31.35,249400.0,19.4063,19.4063,19.3692,19.3754,249400.0
2011-05-20 15:50:00,31.35,31.35,31.26,31.32,489400.0,19.3754,19.3754,19.3197,19.3568,489400.0
2011-05-23 09:30:00,31.12,31.3,31.0,31.22,219700.0,19.2332,19.3445,19.1591,19.295,219700.0
2011-05-23 09:40:00,31.22,31.38,31.2,31.29,108200.0,19.295,19.3939,19.2827,19.3383,108200.0
2011-05-23 09:50:00,31.28,31.33,31.27,31.3,140300.0,19.3321,19.363,19.3259,19.3445,140300.0
2011-05-23 10:00:00,31.3,31.51,31.29,31.5,116300.0,19.3445,19.4743,19.3383,19.4681,116300.0
2011-05-23 10:10:00,31.5,31.51,31.42,31.45,139900.0,19.4681,19.4743,19.4186,19.4372,139900.0
2011-05-23 10:20:00,31.45,31.47,31.4,31.45,83400.0,19.4372,19.4495,19.4063,19.4372,83400.0
2011-05-23 10:30:00,31.45,31.55,31.45,31.47,118900.0,19.4372,19.499,19.4372,19.4495,118900.0
2011-05-23 10:40:00,31.46,31.48,31.39,31.39,107300.0,19.4434,19.4557,19.4001,19.4001,107300.0
2011-05-23 10:50:00,31.39,31.5,31.39,31.41,97900.0,19.4001,19.4681,19.4001,19.4125,97900.0
2011-05-23 11:00:00,31.4,31.46,31.36,31.46,109900.0,19.4063,19.4434,19.3816,19.4434,109900.0
2011-05-23 11:10:00,31.46,31.5,31.4,31.45,80800.0,19.4434,19.4681,19.4063,19.4372,80800.0
2011-05-23 11:20:00,31.45,31.49,31.43,31.49,73900.0,19.4372,19.4619,19.4248,19.4619,73900.0
2011-05-23 11:30:00,31.49,31.5,31.43,31.49,81200.0,19.4619,19.4681,19.4248,19.4619,81200.0
2011-05-23 11:40:00,31.49,31.49,31.45,31.48,73500.0,19.4619,19.4619,19.4372,19.4557,73500.0
2011-05-23 11:50:00,31.48,31.52,31.46,31.51,73400.0,19.4557,19.4804,19.4434,19.4743,73400.0
2011-05-23 12:00:00,31.5,31.52,31.47,31.52,42000.0,19.4681,19.4804,19.4495,19.4804,42000.0
2011-05-23 12:10:00,31.52,31.54,31.47,31.52,75100.0,19.4804,19.4928,19.4495,19.4804,75100.0
2011-05-23 12:20:00,31.52,31.55,31.5,31.5,69400.0,19.4804,19.499,19.4681,19.4681,69400.0
2011-05-23 12:30:00,31.51,31.51,31.47,31.47,119000.0,19.4743,19.4743,19.4495,19.4495,119000.0
2011-05-23 12:40:00,31.48,31.5,31.45,31.49,60000.0,19.4557,19.4681,19.4372,19.4619,60000.0
2011-05-23 12:50:00,31.5,31.51,31.49,31.51,50100.0,19.4681,19.4743,19.4619,19.4743,50100.0
2011-05-23 13:00:00,31.51,31.51,31.47,31.48,59700.0,19.4743,19.4743,19.4495,19.4557,59700.0
2011-05-23 13:10:00,31.48,31.51,31.48,31.5,28900.0,19.4557,19.4743,19.4557,19.4681,28900.0
2011-05-23 13:20:00,31.51,31.54,31.5,31.52,65100.0,19.4743,19.4928,19.4681,19.4804,65100.0
2011-05-23 13:30:00,31.53,31.55,31.52,31.54,62200.0,19.4866,19.499,19.4804,19.4928,62200.0
2011-05-23 13:40:00,31.55,31.6,31.54,31.58,79000.0,19.499,19.5299,19.4928,19.5175,79000.0
2011-05-23 13:50:00,31.58,31.59,31.55,31.56,86100.0,19.5175,19.5237,19.499,19.5052,86100.0
2011-05-23 14:00:00,31.57,31.61,31.56,31.61,57900.0,19.5113,19.5361,19.5052,19.5361,57900.0
2011-05-23 14:10:00,31.61,31.66,31.6,31.64,110700.0,19.5361,19.567,19.5299,19.5546,110700.0
2011-05-23 14:20:00,31.65,31.71,31.64,31.66,73500.0,19.5608,19.5979,19.5546,19.567,73500.0
2011-05-23 14:30:00,31.67,31.71,31.67,31.69,75500.0,19.5731,19.5979,19.5731,19.5855,75500.0
2011-05-23 14:40:00,31.69,31.71,31.62,31.63,56400.0,19.5855,19.5979,19.5422,19.5484,56400.0
2011-05-23 14:50:00,31.63,31.67,31.62,31.66,65100.0,19.5484,19.5731,19.5422,19.567,65100.0
2011-05-23 15:00:00,31.66,31.72,31.66,31.66,111400.0,19.567,19.604,19.567,19.567,111400.0
2011-05-23 15:10:00,31.66,31.67,31.63,31.67,63600.0,19.567,19.5731,19.5484,19.5731,63600.0
2011-05-23 15:20:00,31.67,31.69,31.62,31.63,79600.0,19.5731,19.5855,19.5422,19.5484,79600.0
2011-05-23 15:30:00,31.63,31.63,31.54,31.54,93400.0,19.5484,19.5484,19.4928,19.4928,93400.0
2011-05-23 15:40:00,31.56,31.59,31.54,31.55,201900.0,19.5052,19.5237,19.4928,19.499,201900.0
2011-05-23 15:50:00,31.54,31.56,31.5,31.51,420200.0,19.4928,19.5052,19.4681,19.4743,420200.0
2011-05-24 09:30:00,31.63,31.75,31.57,31.75,149900.0,19.5484,19.6226,19.5113,19.6226,149900.0
2011-05-24 09:40:00,31.75,31.89,31.75,31.83,199400.0,19.6226,19.7091,19.6226,19.672,199400.0
2011-05-24 09:50:00,31.84,31.89,31.82,31.84,93800.0,19.6782,19.7091,19.6658,19.6782,93800.0
2011-05-24 10:00:00,31.85,31.92,31.82,31.9,129900.0,19.6844,19.7277,19.6658,19.7153,129900.0
2011-05-24 10:10:00,31.89,31.98,31.85,31.92,233900.0,19.7091,19.7647,19.6844,19.7277,233900.0
2011-05-24 10:20:00,31.91,31.93,31.8,31.83,126700.0,19.7215,19.7338,19.6535,19.672,126700.0
2011-05-24 10:30:00,31.82,31.87,31.81,31.83,129500.0,19.6658,19.6967,19.6597,19.672,129500.0
2011-05-24 10:40:00,31.83,31.88,31.82,31.84,130100.0,19.672,19.7029,19.6658,19.6782,130100.0
2011-05-24 10:50:00,31.84,31.85,31.73,31.75,70800.0,19.6782,19.6844,19.6102,19.6226,70800.0
2011-05-24 11:00:00,31.76,31.83,31.76,31.79,78700.0,19.6288,19.672,19.6288,19.6473,78700.0
2011-05-24 11:10:00,31.79,31.79,31.7,31.7,67200.0,19.6473,19.6473,19.5917,19.5917,67200.0
2011-05-24 11:20:00,31.7,31.71,31.63,31.67,70000.0,19.5917,19.5979,19.5484,19.5731,70000.0
2011-05-24 11:30:00,31.68,31.7,31.53,31.55,155200.0,19.5793,19.5917,19.4866,19.499,155200.0
2011-05-24 11:40:00,31.55,31.61,31.5,31.56,117600.0,19.499,19.5361,19.4681,19.5052,117600.0
2011-05-24 11:50:00,31.56,31.59,31.54,31.58,62100.0,19.5052,19.5237,19.4928,19.5175,62100.0
2011-05-24 12:00:00,31.58,31.58,31.48,31.53,140700.0,19.5175,19.5175,19.4557,19.4866,140700.0
2011-05-24 12:10:00,31.52,31.57,31.48,31.48,92600.0,19.4804,19.5113,19.4557,19.4557,92600.0
2011-05-24 12:20:00,31.48,31.53,31.45,31.5,127900.0,19.4557,19.4866,19.4372,19.4681,127900.0
2011-05-24 12:30:00,31.5,31.51,31.42,31.44,144700.0,19.4681,19.4743,19.4186,19.431,144700.0
2011-05-24 12:40:00,31.45,31.51,31.43,31.45,108300.0,19.4372,19.4743,19.4248,19.4372,108300.0
2011-05-24 12:50:00,31.44,31.51,31.44,31.45,85700.0,19.431,19.4743,19.431,19.4372,85700.0
2011-05-24 13:00:00,31.45,31.54,31.42,31.52,117900.0,19.4372,19.4928,19.4186,19.4804,117900.0
2011-05-24 13:10:00,31.53,31.57,31.5,31.51,74500.0,19.4866,19.5113,19.4681,19.4743,74500.0
2011-05-24 13:20:00,31.5,31.59,31.46,31.59,71000.0,19.4681,19.5237,19.4434,19.5237,71000.0
2011-05-24 13:30:00,31.58,31.61,31.56,31.59,58800.0,19.5175,19.5361,19.5052,19.5237,58800.0
2011-05-24 13:40:00,31.6,31.68,31.59,31.64,69400.0,19.5299,19.5793,19.5237,19.5546,69400.0
2011-05-24 13:50:00,31.64,31.7,31.64,31.68,45200.0,19.5546,19.5917,19.5546,19.5793,45200.0
2011-05-24 14:00:00,31.69,31.73,31.68,31.71,61600.0,19.5855,19.6102,19.5793,19.5979,61600.0
2011-05-24 14:10:00,31.72,31.75,31.71,31.75,64800.0,19.604,19.6226,19.5979,19.6226,64800.0
2011-05-24 14:20:00,31.74,31.81,31.74,31.81,78300.0,19.6164,19.6597,19.6164,19.6597,78300.0
2011-05-24 14:30:00,31.81,31.82,31.79,31.8,71800.0,19.6597,19.6658,19.6473,19.6535,71800.0
2011-05-24 14:40:00,31.81,31.84,31.8,31.81,94100.0,19.6597,19.6782,19.6535,19.6597,94100.0
2011-05-24 14:50:00,31.81,31.83,31.78,31.82,70000.0,19.6597,19.672,19.6411,19.6658,70000.0
2011-05-24 15:00:00,31.81,31.88,31.81,31.86,110900.0,19.6597,19.7029,19.6597,19.6906,110900.0
2011-05-24 15:10:00,31.87,31.87,31.81,31.84,88500.0,19.6967,19.6967,19.6597,19.6782,88500.0
2011-05-24 15:20:00,31.84,31.87,31.84,31.86,79500.0,19.6782,19.6967,19.6782,19.6906,79500.0
2011-05-24 15:30:00,31.85,31.85,31.79,31.82,83300.0,19.6844,19.6844,19.6473,19.6658,83300.0
2011-05-24 15:40:00,31.83,31.86,31.79,31.79,123200.0,19.672,19.6906,19.6473,19.6473,123200.0
2011-05-24 15:50:00,31.79,31.8,31.75,31.77,317500.0,19.6473,19.6535,19.6226,19.6349,317500.0
2011-05-25 09:30:00,31.55,31.6,31.37,31.46,145400.0,19.499,19.5299,19.3877,19.4434,145400.0
2011-05-25 09:40:00,31.46,31.5,31.31,31.5,124800.0,19.4434,19.4681,19.3506,19.4681,124800.0
2011-05-25 09:50:00,31.5,31.5,31.3,31.3,65200.0,19.4681,19.4681,19.3445,19.3445,65200.0
2011-05-25 10:00:00,31.3,31.34,31.17,31.17,214900.0,19.3445,19.3692,19.2641,19.2641,214900.0
2011-05-25 10:10:00,31.17,31.24,31.08,31.15,244400.0,19.2641,19.3074,19.2085,19.2518,244400.0
2011-05-25 10:20:00,31.15,31.2,31.09,31.13,113300.0,19.2518,19.2827,19.2147,19.2394,113300.0
2011-05-25 10:30:00,31.14,31.34,31.14,31.31,118300.0,19.2456,19.3692,19.2456,19.3506,118300.0
2011-05-25 10:40:00,31.31,31.35,31.27,31.3,103400.0,19.3506,19.3754,19.3259,19.3445,103400.0
2011-05-25 10:50:00,31.31,31.38,31.31,31.34,73800.0,19.3506,19.3939,19.3506,19.3692,73800.0
2011-05-25 11:00:00,31.34,31.42,31.32,31.41,184000.0,19.3692,19.4186,19.3568,19.4125,184000.0
2011-05-25 11:10:00,31.41,31.51,31.4,31.47,162200.0,19.4125,19.4743,19.4063,19.4495,162200.0
2011-05-25 11:20:00,31.47,31.48,31.37,31.37,127100.0,19.4495,19.4557,19.3877,19.3877,127100.0
2011-05-25 11:30:00,31.37,31.37,31.26,31.36,114900.0,19.3877,19.3877,19.3197,19.3816,114900.0
2011-05-25 11:40:00,31.36,31.38,31.33,31.38,91600.0,19.3816,19.3939,19.363,19.3939,91600.0
2011-05-25 11:50:00,31.38,31.39,31.31,31.31,123700.0,19.3939,19.4001,19.3506,19.3506,123700.0
2011-05-25 12:00:00,31.32,31.35,31.29,31.34,87700.0,19.3568,19.3754,19.3383,19.3692,87700.0
2011-05-25 12:10:00,31.33,31.35,31.28,31.28,81900.0,19.363,19.3754,19.3321,19.3321,81900.0
2011-05-25 12:20:00,31.28,31.39,31.28,31.38,84300.0,19.3321,19.4001,19.3321,19.3939,84300.0
2011-05-25 12:30:00,31.39,31.45,31.39,31.43,80000.0,19.4001,19.4372,19.4001,19.4248,80000.0
2011-05-25 12:40:00,31.42,31.42,31.38,31.41,45300.0,19.4186,19.4186,19.3939,19.4125,45300.0
2011-05-25 12:50:00,31.4,31.48,31.4,31.47,70900.0,19.4063,19.4557,19.4063,19.4495,70900.0
2011-05-25 13:00:00,31.46,31.51,31.44,31.47,100300.0,19.4434,19.4743,19.431,19.4495,100300.0
2011-05-25 13:10:00,31.47,31.47,31.35,31.37,163300.0,19.4495,19.4495,19.3754,19.3877,163300.0
2011-05-25 13:20:00,31.36,31.37,31.22,31.26,144800.0,19.3816,19.3877,19.295,19.3197,144800.0
2011-05-25 13:30:00,31.26,31.27,31.22,31.22,121800.0,19.3197,19.3259,19.295,19.295,121800.0
2011-05-25 13:40:00,31.23,31.27,31.22,31.23,92600.0,19.3012,19.3259,19.295,19.3012,92600.0
2011-05-25 13:50:00,31.24,31.25,31.21,31.21,90300.0,19.3074,19.3136,19.2888,19.2888,90300.0
2011-05-25 14:00:00,31.21,31.22,31.16,31.21,113900.0,19.2888,19.295,19.2579,19.2888,113900.0
2011-05-25 14:10:00,31.22,31.32,31.2,31.31,179800.0,19.295,19.3568,19.2827,19.3506,179800.0
2011-05-25 14:20:00,31.31,31.33,31.29,31.33,128700.0,19.3506,19.363,19.3383,19.363,128700.0
2011-05-25 14:30:00,31.34,31.37,31.32,31.32,101200.0,19.3692,19.3877,19.3568,19.3568,101200.0
2011-05-25 14:40:00,31.32,31.33,31.25,31.27,98500.0,19.3568,19.363,19.3136,19.3259,98500.0
2011-05-25 14:50:00,31.28,31.28,31.23,31.26,108200.0,19.3321,19.3321,19.3012,19.3197,108200.0
2011-05-25 15:00:00,31.25,31.4,31.24,31.38,150800.0,19.3136,19.4063,19.3074,19.3939,150800.0
2011-05-25 15:10:00,31.38,31.45,31.37,31.37,137700.0,19.3939,19.4372,19.3877,19.3877,137700.0
2011-05-25 15:20:00,31.37,31.38,31.3,31.32,137500.0,19.3877,19.3939,19.3445,19.3568,137500.0
2011-05-25 15:30:00,31.33,31.35,31.3,31.32,125500.0,19.363,19.3754,19.3445,19.3568,125500.0
2011-05-25 15:40:00,31.32,31.35,31.29,31.3,236100.0,19.3568,19.3754,19.3383,19.3445,236100.0
2011-05-25 15:50:00,31.3,31.31,31.2,31.22,609000.0,19.3445,19.3506,19.2827,19.295,609000.0
2011-05-26 09:30:00,31.17,31.76,31.15,31.72,290600.0,19.2641,19.6288,19.2518,19.604,290600.0
2011-05-26 09:40:00,31.73,31.73,31.49,31.56,176500.0,19.6102,19.6102,19.4619,19.5052,176500.0
2011-05-26 09:50:00,31.56,31.6,31.4,31.48,176600.0,19.5052,19.5299,19.4063,19.4557,176600.0
2011-05-26 10:00:00,31.48,31.51,31.34,31.34,112900.0,19.4557,19.4743,19.3692,19.3692,112900.0
2011-05-26 10:10:00,31.34,31.41,31.3,31.32,92200.0,19.3692,19.4125,19.3445,19.3568,92200.0
2011-05-26 10:20:00,31.32,31.32,31.2,31.25,159000.0,19.3568,19.3568,19.2827,19.3136,159000.0
2011-05-26 10:30:00,31.25,31.36,31.25,31.35,107600.0,19.3136,19.3816,19.3136,19.3754,107600.0
2011-05-26 10:40:00,31.35,31.35,31.08,31.08,220900.0,19.3754,19.3754,19.2085,19.2085,220900.0
2011-05-26 10:50:00,31.08,31.17,30.97,31.09,284400.0,19.2085,19.2641,19.1405,19.2147,284400.0
2011-05-26 11:00:00,31.1,31.1,30.95,30.96,146800.0,19.2209,19.2209,19.1282,19.1343,146800.0
2011-05-26 11:10:00,30.96,31.03,30.94,31.0,151100.0,19.1343,19.1776,19.122,19.1591,151100.0
2011-05-26 11:20:00,31.02,31.02,30.92,30.95,99700.0,19.1714,19.1714,19.1096,19.1282,99700.0
2011-05-26 11:30:00,30.96,30.98,30.9,30.9,73200.0,19.1343,19.1467,19.0973,19.0973,73200.0
2011-05-26 11:40:00,30.91,30.98,30.88,30.93,71900.0,19.1034,19.1467,19.0849,19.1158,71900.0
2011-05-26 11:50:00,30.94,30.98,30.9,30.9,56700.0,19.122,19.1467,19.0973,19.0973,56700.0
2011-05-26 12:00:00,30.91,30.99,30.9,30.99,59900.0,19.1034,19.1529,19.0973,19.1529,59900.0
2011-05-26 12:10:00,30.99,31.02,30.94,30.96,103100.0,19.1529,19.1714,19.122,19.1343,103100.0
2011-05-26 12:20:00,30.96,31.0,30.96,31.0,46700.0,19.1343,19.1591,19.1343,19.1591,46700.0
2011-05-26 12:30:00,31.0,31.05,30.99,31.05,89100.0,19.1591,19.19,19.1529,19.19,89100.0
2011-05-26 12:40:00,31.05,31.15,31.04,31.14,101900.0,19.19,19.2518,19.1838,19.2456,101900.0
2011-05-26 12:50:00,31.14,31.14,31.1,31.13,86600.0,19.2456,19.2456,19.2209,19.2394,86600.0
2011-05-26 13:00:00,31.15,31.16,31.14,31.14,47400.0,19.2518,19.2579,19.2456,19.2456,47400.0
2011-05-26 13:10:00,31.14,31.16,31.09,31.15,125300.0,19.2456,19.2579,19.2147,19.2518,125300.0
2011-05-26 13:20:00,31.14,31.19,31.12,31.19,70200.0,19.2456,19.2765,19.2332,19.2765,70200.0
2011-05-26 13:30:00,31.18,31.23,31.18,31.19,93200.0,19.2703,19.3012,19.2703,19.2765,93200.0
2011-05-26 13:40:00,31.2,31.25,31.18,31.21,75000.0,19.2827,19.3136,19.2703,19.2888,75000.0
2011-05-26 13:50:00,31.21,31.21,31.17,31.18,90600.0,19.2888,19.2888,19.2641,19.2703,90600.0
2011-05-26 14:00:00,31.18,31.24,31.17,31.22,58200.0,19.2703,19.3074,19.2641,19.295,58200.0
2011-05-26 14:10:00,31.22,31.23,31.2,31.21,94400.0,19.295,19.3012,19.2827,19.2888,94400.0
2011-05-26 14:20:00,31.21,31.24,31.21,31.24,158700.0,19.2888,19.3074,19.2888,19.3074,158700.0
2011-05-26 14:30:00,31.23,31.3,31.23,31.23,93500.0,19.3012,19.3445,19.3012,19.3012,93500.0
2011-05-26 14:40:00,31.23,31.28,31.22,31.24,112900.0,19.3012,19.3321,19.295,19.3074,112900.0
2011-05-26 14:50:00,31.25,31.25,31.14,31.16,152700.0,19.3136,19.3136,19.2456,19.2579,152700.0
2011-05-26 15:00:00,31.15,31.16,31.06,31.06,179600.0,19.2518,19.2579,19.1961,19.1961,179600.0
2011-05-26 15:10:00,31.07,31.1,31.04,31.08,114900.0,19.2023,19.2209,19.1838,19.2085,114900.0
2011-05-26 15:20:00,31.07,31.19,31.07,31.16,112700.0,19.2023,19.2765,19.2023,19.2579,112700.0
2011-05-26 15:30:00,31.16,31.19,31.13,31.16,121100.0,19.2579,19.2765,19.2394,19.2579,121100.0
2011-05-26 15:40:00,31.16,31.16,31.09,31.09,115500.0,19.2579,19.2579,19.2147,19.2147,115500.0
2011-05-26 15:50:00,31.09,31.12,31.06,31.12,329100.0,19.2147,19.2332,19.1961,19.2332,329100.0
2011-05-27 09:30:00,31.19,31.31,31.09,31.15,155600.0,19.2765,19.3506,19.2147,19.2518,155600.0
2011-05-27 09:40:00,31.18,31.32,31.16,31.29,143500.0,19.2703,19.3568,19.2579,19.3383,143500.0
2011-05-27 09:50:00,31.3,31.37,31.29,31.33,93400.0,19.3445,19.3877,19.3383,19.363,93400.0
2011-05-27 10:00:00,31.33,31.33,31.22,31.24,102300.0,19.363,19.363,19.295,19.3074,102300.0
2011-05-27 10:10:00,31.24,31.37,31.21,31.37,89900.0,19.3074,19.3877,19.2888,19.3877,89900.0
2011-05-27 10:20:00,31.37,31.47,31.35,31.45,111400.0,19.3877,19.4495,19.3754,19.4372,111400.0
2011-05-27 10:30:00,31.45,31.46,31.37,31.42,68600.0,19.4372,19.4434,19.3877,19.4186,68600.0
2011-05-27 10:40:00,31.43,31.51,31.42,31.45,91900.0,19.4248,19.4743,19.4186,19.4372,91900.0
2011-05-27 10:50:00,31.45,31.5,31.41,31.41,68300.0,19.4372,19.4681,19.4125,19.4125,68300.0
2011-05-27 11:00:00,31.41,31.44,31.38,31.38,88500.0,19.4125,19.431,19.3939,19.3939,88500.0
2011-05-27 11:10:00,31.38,31.44,31.38,31.4,61600.0,19.3939,19.431,19.3939,19.4063,61600.0
2011-05-27 11:20:00,31.39,31.4,31.34,31.37,93800.0,19.4001,19.4063,19.3692,19.3877,93800.0
2011-05-27 11:30:00,31.37,31.37,31.33,31.36,41300.0,19.3877,19.3877,19.363,19.3816,41300.0
2011-05-27 11:40:00,31.37,31.37,31.33,31.37,49700.0,19.3877,19.3877,19.363,19.3877,49700.0
2011-05-27 11:50:00,31.37,31.44,31.37,31.44,45300.0,19.3877,19.431,19.3877,19.431,45300.0
2011-05-27 12:00:00,31.43,31.46,31.39,31.41,141600.0,19.4248,19.4434,19.4001,19.4125,141600.0
2011-05-27 12:10:00,31.41,31.45,31.4,31.41,38300.0,19.4125,19.4372,19.4063,19.4125,38300.0
2011-05-27 12:20:00,31.4,31.46,31.4,31.45,111300.0,19.4063,19.4434,19.4063,19.4372,111300.0
2011-05-27 12:30:00,31.45,31.47,31.45,31.45,43400.0,19.4372,19.4495,19.4372,19.4372,43400.0
2011-05-27 12:40:00,31.46,31.53,31.45,31.53,89000.0,19.4434,19.4866,19.4372,19.4866,89000.0
2011-05-27 12:50:00,31.53,31.53,31.49,31.5,60400.0,19.4866,19.4866,19.4619,19.4681,60400.0
2011-05-27 13:00:00,31.5,31.56,31.5,31.56,65200.0,19.4681,19.5052,19.4681,19.5052,65200.0
2011-05-27 13:10:00,31.57,31.58,31.52,31.56,63500.0,19.5113,19.5175,19.4804,19.5052,63500.0
2011-05-27 13:20:00,31.56,31.58,31.55,31.57,24300.0,19.5052,19.5175,19.499,19.5113,24300.0
2011-05-27 13:30:00,31.57,31.6,31.57,31.6,97500.0,19.5113,19.5299,19.5113,19.5299,97500.0
2011-05-27 13:40:00,31.6,31.61,31.56,31.56,134700.0,19.5299,19.5361,19.5052,19.5052,134700.0
2011-05-27 13:50:00,31.56,31.58,31.53,31.56,84200.0,19.5052,19.5175,19.4866,19.5052,84200.0
2011-05-27 14:00:00,31.55,31.61,31.55,31.6,97300.0,19.499,19.5361,19.499,19.5299,97300.0
2011-05-27 14:10:00,31.6,31.64,31.6,31.61,78200.0,19.5299,19.5546,19.5299,19.5361,78200.0
2011-05-27 14:20:00,31.61,31.63,31.58,31.59,56500.0,19.5361,19.5484,19.5175,19.5237,56500.0
2011-05-27 14:30:00,31.59,31.61,31.59,31.61,49500.0,19.5237,19.5361,19.5237,19.5361,49500.0
2011-05-27 14:40:00,31.61,31.61,31.58,31.6,119100.0,19.5361,19.5361,19.5175,19.5299,119100.0
2011-05-27 14:50:00,31.6,31.61,31.6,31.6,34400.0,19.5299,19.5361,19.5299,19.5299,34400.0
2011-05-27 15:00:00,31.61,31.62,31.58,31.6,91900.0,19.5361,19.5422,19.5175,19.5299,91900.0
2011-05-27 15:10:00,31.61,31.65,31.61,31.64,96900.0,19.5361,19.5608,19.5361,19.5546,96900.0
2011-05-27 15:20:00,31.64,31.67,31.61,31.65,125600.0,19.5546,19.5731,19.5361,19.5608,125600.0
2011-05-27 15:30:00,31.65,31.65,31.62,31.63,99900.0,19.5608,19.5608,19.5422,19.5484,99900.0
2011-05-27 15:40:00,31.63,31.63,31.59,31.6,145500.0,19.5484,19.5484,19.5237,19.5299,145500.0
2011-05-27 15:50:00,31.6,31.6,31.54,31.6,315800.0,19.5299,19.5299,19.4928,19.5299,315800.0
2011-05-31 09:30:00,31.8,32.16,31.79,31.98,336900.0,19.6535,19.876,19.6473,19.7647,336900.0
2011-05-31 09:40:00,31.99,32.05,31.97,31.99,148800.0,19.7709,19.808,19.7586,19.7709,148800.0
2011-05-31 09:50:00,31.99,32.02,31.91,31.92,135100.0,19.7709,19.7895,19.7215,19.7277,135100.0
2011-05-31 10:00:00,31.91,31.92,31.76,31.88,168100.0,19.7215,19.7277,19.6288,19.7029,168100.0
2011-05-31 10:10:00,31.88,31.92,31.81,31.9,215800.0,19.7029,19.7277,19.6597,19.7153,215800.0
2011-05-31 10:20:00,31.89,31.92,31.81,31.9,217800.0,19.7091,19.7277,19.6597,19.7153,217800.0
2011-05-31 10:30:00,31.91,31.98,31.89,31.92,159400.0,19.7215,19.7647,19.7091,19.7277,159400.0
2011-05-31 10:40:00,31.93,32.03,31.92,31.98,213400.0,19.7338,19.7956,19.7277,19.7647,213400.0
2011-05-31 10:50:00,31.98,31.98,31.83,31.83,123500.0,19.7647,19.7647,19.672,19.672,123500.0
2011-05-31 11:00:00,31.83,31.88,31.81,31.81,115500.0,19.672,19.7029,19.6597,19.6597,115500.0
2011-05-31 11:10:00,31.81,31.85,31.79,31.82,110200.0,19.6597,19.6844,19.6473,19.6658,110200.0
2011-05-31 11:20:00,31.82,31.85,31.81,31.82,103200.0,19.6658,19.6844,19.6597,19.6658,103200.0
2011-05-31 11:30:00,31.83,31.9,31.83,31.9,117900.0,19.672,19.7153,19.672,19.7153,117900.0
2011-05-31 11:40:00,31.9,32.0,31.89,32.0,124200.0,19.7153,19.7771,19.7091,19.7771,124200.0
2011-05-31 11:50:00,31.99,32.0,31.95,31.97,109300.0,19.7709,19.7771,19.7462,19.7586,109300.0
2011-05-31 12:00:00,31.96,32.01,31.92,32.0,152100.0,19.7524,19.7833,19.7277,19.7771,152100.0
2011-05-31 12:10:00,32.0,32.01,31.96,31.98,98900.0,19.7771,19.7833,19.7524,19.7647,98900.0
2011-05-31 12:20:00,31.98,32.0,31.91,31.91,99300.0,19.7647,19.7771,19.7215,19.7215,99300.0
2011-05-31 12:30:00,31.91,31.94,31.89,31.92,97400.0,19.7215,19.74,19.7091,19.7277,97400.0
2011-05-31 12:40:00,31.92,31.97,31.92,31.94,41800.0,19.7277,19.7586,19.7277,19.74,41800.0
2011-05-31 12:50:00,31.94,31.96,31.9,31.9,51200.0,19.74,19.7524,19.7153,19.7153,51200.0
2011-05-31 13:00:00,31.9,31.92,31.89,31.9,34900.0,19.7153,19.7277,19.7091,19.7153,34900.0
2011-05-31 13:10:00,31.9,31.96,31.9,31.95,115900.0,19.7153,19.7524,19.7153,19.7462,115900.0
2011-05-31 13:20:00,31.95,31.97,31.94,31.96,36000.0,19.7462,19.7586,19.74,19.7524,36000.0
2011-05-31 13:30:00,31.95,31.97,31.95,31.95,34000.0,19.7462,19.7586,19.7462,19.7462,34000.0
2011-05-31 13:40:00,31.95,32.0,31.95,31.99,85200.0,19.7462,19.7771,19.7462,19.7709,85200.0
2011-05-31 13:50:00,31.99,32.01,31.99,32.0,106700.0,19.7709,19.7833,19.7709,19.7771,106700.0
2011-05-31 14:00:00,31.99,32.03,31.99,32.03,146900.0,19.7709,19.7956,19.7709,19.7956,146900.0
2011-05-31 14:10:00,32.03,32.03,31.97,32.0,141300.0,19.7956,19.7956,19.7586,19.7771,141300.0
2011-05-31 14:20:00,31.99,32.01,31.99,32.0,121400.0,19.7709,19.7833,19.7709,19.7771,121400.0
2011-05-31 14:30:00,31.99,32.01,31.99,32.0,102000.0,19.7709,19.7833,19.7709,19.7771,102000.0
2011-05-31 14:40:00,32.0,32.07,31.99,31.99,151700.0,19.7771,19.8204,19.7709,19.7709,151700.0
2011-05-31 14:50:00,31.99,32.02,31.99,32.0,64900.0,19.7709,19.7895,19.7709,19.7771,64900.0
2011-05-31 15:00:00,31.99,32.01,31.99,32.0,97100.0,19.7709,19.7833,19.7709,19.7771,97100.0
2011-05-31 15:10:00,31.99,32.0,31.91,31.93,383300.0,19.7709,19.7771,19.7215,19.7338,383300.0
2011-05-31 15:20:00,31.94,31.94,31.88,31.89,206600.0,19.74,19.74,19.7029,19.7091,206600.0
2011-05-31 15:30:00,31.89,31.9,31.74,31.75,595600.0,19.7091,19.7153,19.6164,19.6226,595600.0
2011-05-31 15:40:00,31.75,31.75,31.69,31.69,904700.0,19.6226,19.6226,19.5855,19.5855,904700.0
2011-05-31 15:50:00,31.7,31.75,31.64,31.74,1559200.0,19.5917,19.6226,19.5546,19.6164,1559200.0
2011-06-01 09:30:00,31.76,31.86,31.64,31.72,134600.0,19.6288,19.6906,19.5546,19.604,134600.0
2011-06-01 09:40:00,31.72,31.72,31.6,31.61,97900.0,19.604,19.604,19.5299,19.5361,97900.0
2011-06-01 09:50:00,31.61,31.64,31.57,31.57,84300.0,19.5361,19.5546,19.5113,19.5113,84300.0
2011-06-01 10:00:00,31.56,31.57,31.49,31.52,140100.0,19.5052,19.5113,19.4619,19.4804,140100.0
2011-06-01 10:10:00,31.53,31.55,31.47,31.55,143700.0,19.4866,19.499,19.4495,19.499,143700.0
2011-06-01 10:20:00,31.55,31.64,31.53,31.54,86300.0,19.499,19.5546,19.4866,19.4928,86300.0
2011-06-01 10:30:00,31.54,31.57,31.52,31.54,113400.0,19.4928,19.5113,19.4804,19.4928,113400.0
2011-06-01 10:40:00,31.55,31.57,31.49,31.5,133600.0,19.499,19.5113,19.4619,19.4681,133600.0
2011-06-01 10:50:00,31.49,31.5,31.37,31.4,197300.0,19.4619,19.4681,19.3877,19.4063,197300.0
2011-06-01 11:00:00,31.4,31.46,31.4,31.45,89300.0,19.4063,19.4434,19.4063,19.4372,89300.0
2011-06-01 11:10:00,31.46,31.49,31.45,31.49,76700.0,19.4434,19.4619,19.4372,19.4619,76700.0
2011-06-01 11:20:00,31.48,31.57,31.48,31.56,71100.0,19.4557,19.5113,19.4557,19.5052,71100.0
2011-06-01 11:30:00,31.57,31.58,31.5,31.53,138100.0,19.5113,19.5175,19.4681,19.4866,138100.0
2011-06-01 11:40:00,31.53,31.57,31.51,31.57,61300.0,19.4866,19.5113,19.4743,19.5113,61300.0
2011-06-01 11:50:00,31.57,31.57,31.54,31.55,67200.0,19.5113,19.5113,19.4928,19.499,67200.0
2011-06-01 12:00:00,31.55,31.57,31.46,31.46,95900.0,19.499,19.5113,19.4434,19.4434,95900.0
2011-06-01 12:10:00,31.46,31.46,31.39,31.4,79400.0,19.4434,19.4434,19.4001,19.4063,79400.0
2011-06-01 12:20:00,31.4,31.45,31.38,31.43,49200.0,19.4063,19.4372,19.3939,19.4248,49200.0
2011-06-01 12:30:00,31.43,31.44,31.38,31.44,69900.0,19.4248,19.431,19.3939,19.431,69900.0
2011-06-01 12:40:00,31.44,31.44,31.4,31.4,74100.0,19.431,19.431,19.4063,19.4063,74100.0
2011-06-01 12:50:00,31.4,31.41,31.39,31.39,81500.0,19.4063,19.4125,19.4001,19.4001,81500.0
2011-06-01 13:00:00,31.39,31.44,31.35,31.38,49300.0,19.4001,19.431,19.3754,19.3939,49300.0
2011-06-01 13:10:00,31.37,31.4,31.35,31.4,76800.0,19.3877,19.4063,19.3754,19.4063,76800.0
2011-06-01 13:20:00,31.39,31.41,31.31,31.32,97800.0,19.4001,19.4125,19.3506,19.3568,97800.0
2011-06-01 13:30:00,31.32,31.39,31.29,31.39,104200.0,19.3568,19.4001,19.3383,19.4001,104200.0
2011-06-01 13:40:00,31.38,31.4,31.33,31.33,68800.0,19.3939,19.4063,19.363,19.363,68800.0
2011-06-01 13:50:00,31.33,31.34,31.3,31.32,56400.0,19.363,19.3692,19.3445,19.3568,56400.0
2011-06-01 14:00:00,31.33,31.33,31.29,31.29,91800.0,19.363,19.363,19.3383,19.3383,91800.0
2011-06-01 14:10:00,31.29,31.3,31.23,31.23,169400.0,19.3383,19.3445,19.3012,19.3012,169400.0
2011-06-01 14:20:00,31.23,31.24,31.17,31.2,175400.0,19.3012,19.3074,19.2641,19.2827,175400.0
2011-06-01 14:30:00,31.2,31.23,31.17,31.2,160700.0,19.2827,19.3012,19.2641,19.2827,160700.0
2011-06-01 14:40:00,31.2,31.22,31.17,31.21,123100.0,19.2827,19.295,19.2641,19.2888,123100.0
2011-06-01 14:50:00,31.2,31.21,31.17,31.2,83500.0,19.2827,19.2888,19.2641,19.2827,83500.0
2011-06-01 15:00:00,31.2,31.2,31.15,31.16,122600.0,19.2827,19.2827,19.2518,19.2579,122600.0
2011-06-01 15:10:00,31.16,31.17,31.1,31.11,137900.0,19.2579,19.2641,19.2209,19.227,137900.0
2011-06-01 15:20:00,31.12,31.12,31.06,31.09,129100.0,19.2332,19.2332,19.1961,19.2147,129100.0
2011-06-01 15:30:00,31.1,31.12,31.08,31.1,176100.0,19.2209,19.2332,19.2085,19.2209,176100.0
2011-06-01 15:40:00,31.11,31.11,31.0,31.0,380200.0,19.227,19.227,19.1591,19.1591,380200.0
2011-06-01 15:50:00,31.0,31.01,30.97,30.97,676000.0,19.1591,19.1652,19.1405,19.1405,676000.0
2011-06-02 09:30:00,30.97,31.5,30.86,31.44,305100.0,19.1405,19.4681,19.0725,19.431,305100.0
2011-06-02 09:40:00,31.45,31.49,31.04,31.07,297200.0,19.4372,19.4619,19.1838,19.2023,297200.0
2011-06-02 09:50:00,31.07,31.21,31.06,31.2,197900.0,19.2023,19.2888,19.1961,19.2827,197900.0
2011-06-02 10:00:00,31.2,31.26,31.13,31.18,260300.0,19.2827,19.3197,19.2394,19.2703,260300.0
2011-06-02 10:10:00,31.18,31.2,30.99,31.01,123800.0,19.2703,19.2827,19.1529,19.1652,123800.0
2011-06-02 10:20:00,31.01,31.01,30.7,30.81,299800.0,19.1652,19.1652,18.9736,19.0416,299800.0
2011-06-02 10:30:00,30.82,30.91,30.81,30.83,161500.0,19.0478,19.1034,19.0416,19.054,161500.0
2011-06-02 10:40:00,30.83,30.97,30.83,30.95,144600.0,19.054,19.1405,19.054,19.1282,144600.0
2011-06-02 10:50:00,30.95,31.0,30.85,30.85,115900.0,19.1282,19.1591,19.0664,19.0664,115900.0
2011-06-02 11:00:00,30.85,30.89,30.76,30.78,112000.0,19.0664,19.0911,19.0107,19.0231,112000.0
2011-06-02 11:10:00,30.79,30.83,30.66,30.68,121200.0,19.0293,19.054,18.9489,18.9613,121200.0
2011-06-02 11:20:00,30.68,30.72,30.62,30.66,132200.0,18.9613,18.986,18.9242,18.9489,132200.0
2011-06-02 11:30:00,30.65,30.66,30.53,30.55,169700.0,18.9427,18.9489,18.8686,18.8809,169700.0
2011-06-02 11:40:00,30.55,30.6,30.5,30.51,185200.0,18.8809,18.9118,18.85,18.8562,185200.0
2011-06-02 11:50:00,30.52,30.57,30.5,30.5,121600.0,18.8624,18.8933,18.85,18.85,121600.0
2011-06-02 12:00:00,30.51,30.54,30.5,30.52,184500.0,18.8562,18.8748,18.85,18.8624,184500.0
2011-06-02 12:10:00,30.52,30.62,30.5,30.6,134600.0,18.8624,18.9242,18.85,18.9118,134600.0
2011-06-02 12:20:00,30.61,30.61,30.48,30.48,95700.0,18.918,18.918,18.8377,18.8377,95700.0
2011-06-02 12:30:00,30.48,30.49,30.37,30.37,108900.0,18.8377,18.8439,18.7697,18.7697,108900.0
2011-06-02 12:40:00,30.38,30.55,30.37,30.51,146500.0,18.7759,18.8809,18.7697,18.8562,146500.0
2011-06-02 12:50:00,30.51,30.58,30.48,30.52,87400.0,18.8562,18.8995,18.8377,18.8624,87400.0
2011-06-02 13:00:00,30.52,30.58,30.52,30.54,46200.0,18.8624,18.8995,18.8624,18.8748,46200.0
2011-06-02 13:10:00,30.54,30.54,30.48,30.53,50500.0,18.8748,18.8748,18.8377,18.8686,50500.0
2011-06-02 13:20:00,30.54,30.59,30.52,30.59,55500.0,18.8748,18.9057,18.8624,18.9057,55500.0
2011-06-02 13:30:00,30.58,30.59,30.5,30.5,69700.0,18.8995,18.9057,18.85,18.85,69700.0
2011-06-02 13:40:00,30.51,30.56,30.51,30.54,23200.0,18.8562,18.8871,18.8562,18.8748,23200.0
2011-06-02 13:50:00,30.54,30.57,30.49,30.56,53300.0,18.8748,18.8933,18.8439,18.8871,53300.0
2011-06-02 14:00:00,30.56,30.6,30.55,30.59,46700.0,18.8871,18.9118,18.8809,18.9057,46700.0
2011-06-02 14:10:00,30.6,30.68,30.56,30.58,102200.0,18.9118,18.9613,18.8871,18.8995,102200.0
2011-06-02 14:20:00,30.58,30.59,30.47,30.47,99700.0,18.8995,18.9057,18.8315,18.8315,99700.0
2011-06-02 14:30:00,30.47,30.48,30.38,30.4,173700.0,18.8315,18.8377,18.7759,18.7882,173700.0
2011-06-02 14:40:00,30.41,30.48,30.41,30.46,124100.0,18.7944,18.8377,18.7944,18.8253,124100.0
2011-06-02 14:50:00,30.46,30.54,30.46,30.5,100800.0,18.8253,18.8748,18.8253,18.85,100800.0
2011-06-02 15:00:00,30.5,30.52,30.44,30.44,172100.0,18.85,18.8624,18.813,18.813,172100.0
2011-06-02 15:10:00,30.44,30.54,30.44,30.52,237000.0,18.813,18.8748,18.813,18.8624,237000.0
2011-06-02 15:20:00,30.52,30.53,30.47,30.5,218500.0,18.8624,18.8686,18.8315,18.85,218500.0
2011-06-02 15:30:00,30.5,30.56,30.49,30.5,210300.0,18.85,18.8871,18.8439,18.85,210300.0
2011-06-02 15:40:00,30.5,30.55,30.5,30.54,357300.0,18.85,18.8809,18.85,18.8748,357300.0
2011-06-02 15:50:00,30.54,30.57,30.52,30.52,621000.0,18.8748,18.8933,18.8624,18.8624,621000.0
2011-06-03 09:30:00,30.12,30.47,30.02,30.32,230800.0,18.6152,18.8315,18.5534,18.7388,230800.0
2011-06-03 09:40:00,30.31,30.87,30.25,30.83,556900.0,18.7326,19.0787,18.6955,19.054,556900.0
2011-06-03 09:50:00,30.83,31.3,30.71,30.98,1236600.0,19.054,19.3445,18.9798,19.1467,1236600.0
2011-06-03 10:00:00,30.97,31.0,30.84,30.89,338200.0,19.1405,19.1591,19.0602,19.0911,338200.0
2011-06-03 10:10:00,30.89,31.13,30.89,31.11,229100.0,19.0911,19.2394,19.0911,19.227,229100.0
2011-06-03 10:20:00,31.1,31.29,31.1,31.2,308200.0,19.2209,19.3383,19.2209,19.2827,308200.0
2011-06-03 10:30:00,31.2,31.24,31.12,31.12,295200.0,19.2827,19.3074,19.2332,19.2332,295200.0
2011-06-03 10:40:00,31.11,31.16,30.99,30.99,147400.0,19.227,19.2579,19.1529,19.1529,147400.0
2011-06-03 10:50:00,31.02,31.03,30.89,30.96,136500.0,19.1714,19.1776,19.0911,19.1343,136500.0
2011-06-03 11:00:00,30.97,31.01,30.81,30.83,105300.0,19.1405,19.1652,19.0416,19.054,105300.0
2011-06-03 11:10:00,30.84,30.84,30.7,30.74,134200.0,19.0602,19.0602,18.9736,18.9984,134200.0
2011-06-03 11:20:00,30.75,30.9,30.73,30.79,118600.0,19.0046,19.0973,18.9922,19.0293,118600.0
2011-06-03 11:30:00,30.78,30.81,30.65,30.68,113500.0,19.0231,19.0416,18.9427,18.9613,113500.0
2011-06-03 11:40:00,30.68,30.78,30.65,30.77,66700.0,18.9613,19.0231,18.9427,19.0169,66700.0
2011-06-03 11:50:00,30.77,30.9,30.76,30.84,96300.0,19.0169,19.0973,19.0107,19.0602,96300.0
2011-06-03 12:00:00,30.84,30.92,30.77,30.81,105300.0,19.0602,19.1096,19.0169,19.0416,105300.0
2011-06-03 12:10:00,30.8,30.84,30.79,30.82,78300.0,19.0355,19.0602,19.0293,19.0478,78300.0
2011-06-03 12:20:00,30.82,30.86,30.8,30.85,78700.0,19.0478,19.0725,19.0355,19.0664,78700.0
2011-06-03 12:30:00,30.86,30.9,30.82,30.88,51100.0,19.0725,19.0973,19.0478,19.0849,51100.0
2011-06-03 12:40:00,30.88,30.9,30.84,30.85,42500.0,19.0849,19.0973,19.0602,19.0664,42500.0
2011-06-03 12:50:00,30.86,30.86,30.78,30.79,64900.0,19.0725,19.0725,19.0231,19.0293,64900.0
2011-06-03 13:00:00,30.8,30.83,30.74,30.82,57900.0,19.0355,19.054,18.9984,19.0478,57900.0
2011-06-03 13:10:00,30.82,30.82,30.72,30.72,63100.0,19.0478,19.0478,18.986,18.986,63100.0
2011-06-03 13:20:00,30.73,30.78,30.69,30.7,80800.0,18.9922,19.0231,18.9675,18.9736,80800.0
2011-06-03 13:30:00,30.7,30.76,30.7,30.72,87000.0,18.9736,19.0107,18.9736,18.986,87000.0
2011-06-03 13:40:00,30.72,30.78,30.72,30.77,58600.0,18.986,19.0231,18.986,19.0169,58600.0
2011-06-03 13:50:00,30.76,30.77,30.71,30.74,70600.0,19.0107,19.0169,18.9798,18.9984,70600.0
2011-06-03 14:00:00,30.74,30.75,30.71,30.75,67200.0,18.9984,19.0046,18.9798,19.0046,67200.0
2011-06-03 14:10:00,30.75,30.82,30.75,30.81,37400.0,19.0046,19.0478,19.0046,19.0416,37400.0
2011-06-03 14:20:00,30.81,30.82,30.73,30.73,107900.0,19.0416,19.0478,18.9922,18.9922,107900.0
2011-06-03 14:30:00,30.73,30.77,30.68,30.69,281500.0,18.9922,19.0169,18.9613,18.9675,281500.0
2011-06-03 14:40:00,30.68,30.71,30.66,30.7,185500.0,18.9613,18.9798,18.9489,18.9736,185500.0
2011-06-03 14:50:00,30.7,30.71,30.66,30.67,292600.0,18.9736,18.9798,18.9489,18.9551,292600.0
2011-06-03 15:00:00,30.67,30.68,30.57,30.58,198300.0,18.9551,18.9613,18.8933,18.8995,198300.0
2011-06-03 15:10:00,30.57,30.62,30.51,30.54,200800.0,18.8933,18.9242,18.8562,18.8748,200800.0
2011-06-03 15:20:00,30.54,30.59,30.5,30.56,179000.0,18.8748,18.9057,18.85,18.8871,179000.0
2011-06-03 15:30:00,30.56,30.65,30.55,30.65,197500.0,18.8871,18.9427,18.8809,18.9427,197500.0
2011-06-03 15:40:00,30.65,30.68,30.61,30.64,252400.0,18.9427,18.9613,18.918,18.9366,252400.0
2011-06-03 15:50:00,30.64,30.64,30.58,30.63,350900.0,18.9366,18.9366,18.8995,18.9304,350900.0
2011-06-06 09:30:00,30.67,30.87,30.56,30.7,228600.0,18.9551,19.0787,18.8871,18.9736,228600.0
2011-06-06 09:40:00,30.7,30.77,30.64,30.75,146500.0,18.9736,19.0169,18.9366,19.0046,146500.0
2011-06-06 09:50:00,30.76,30.85,30.72,30.73,218400.0,19.0107,19.0664,18.986,18.9922,218400.0
2011-06-06 10:00:00,30.74,30.76,30.46,30.47,242800.0,18.9984,19.0107,18.8253,18.8315,242800.0
2011-06-06 10:10:00,30.47,30.48,30.33,30.36,186400.0,18.8315,18.8377,18.745,18.7635,186400.0
2011-06-06 10:20:00,30.35,30.43,30.33,30.37,293700.0,18.7573,18.8068,18.745,18.7697,293700.0
2011-06-06 10:30:00,30.38,30.41,30.28,30.29,87700.0,18.7759,18.7944,18.7141,18.7203,87700.0
2011-06-06 10:40:00,30.29,30.3,30.14,30.17,259400.0,18.7203,18.7264,18.6275,18.6461,259400.0
2011-06-06 10:50:00,30.18,30.25,30.12,30.25,239800.0,18.6523,18.6955,18.6152,18.6955,239800.0
2011-06-06 11:00:00,30.26,30.31,30.23,30.25,75200.0,18.7017,18.7326,18.6832,18.6955,75200.0
2011-06-06 11:10:00,30.25,30.37,30.25,30.32,101500.0,18.6955,18.7697,18.6955,18.7388,101500.0
2011-06-06 11:20:00,30.33,30.37,30.31,30.31,138100.0,18.745,18.7697,18.7326,18.7326,138100.0
2011-06-06 11:30:00,30.31,30.33,30.28,30.28,117100.0,18.7326,18.745,18.7141,18.7141,117100.0
2011-06-06 11:40:00,30.27,30.28,30.15,30.24,89400.0,18.7079,18.7141,18.6337,18.6894,89400.0
2011-06-06 11:50:00,30.24,30.28,30.24,30.25,53800.0,18.6894,18.7141,18.6894,18.6955,53800.0
2011-06-06 12:00:00,30.25,30.32,30.24,30.31,44500.0,18.6955,18.7388,18.6894,18.7326,44500.0
2011-06-06 12:10:00,30.3,30.31,30.16,30.17,85700.0,18.7264,18.7326,18.6399,18.6461,85700.0
2011-06-06 12:20:00,30.17,30.21,30.14,30.21,57900.0,18.6461,18.6708,18.6275,18.6708,57900.0
2011-06-06 12:30:00,30.21,30.21,30.14,30.15,54500.0,18.6708,18.6708,18.6275,18.6337,54500.0
2011-06-06 12:40:00,30.14,30.16,30.07,30.07,90000.0,18.6275,18.6399,18.5843,18.5843,90000.0
2011-06-06 12:50:00,30.07,30.21,30.07,30.21,63000.0,18.5843,18.6708,18.5843,18.6708,63000.0
2011-06-06 13:00:00,30.2,30.21,30.16,30.16,118700.0,18.6646,18.6708,18.6399,18.6399,118700.0
2011-06-06 13:10:00,30.16,30.22,30.16,30.19,126200.0,18.6399,18.677,18.6399,18.6585,126200.0
2011-06-06 13:20:00,30.19,30.2,30.12,30.12,41600.0,18.6585,18.6646,18.6152,18.6152,41600.0
2011-06-06 13:30:00,30.12,30.14,30.05,30.07,132600.0,18.6152,18.6275,18.5719,18.5843,132600.0
2011-06-06 13:40:00,30.07,30.08,30.02,30.05,130400.0,18.5843,18.5905,18.5534,18.5719,130400.0
2011-06-06 13:50:00,30.05,30.09,30.03,30.09,88100.0,18.5719,18.5966,18.5596,18.5966,88100.0
2011-06-06 14:00:00,30.09,30.14,30.06,30.12,72100.0,18.5966,18.6275,18.5781,18.6152,72100.0
2011-06-06 14:10:00,30.11,30.17,30.1,30.16,87900.0,18.609,18.6461,18.6028,18.6399,87900.0
2011-06-06 14:20:00,30.16,30.2,30.11,30.14,63300.0,18.6399,18.6646,18.609,18.6275,63300.0
2011-06-06 14:30:00,30.14,30.2,30.14,30.14,109800.0,18.6275,18.6646,18.6275,18.6275,109800.0
2011-06-06 14:40:00,30.14,30.19,30.12,30.15,82400.0,18.6275,18.6585,18.6152,18.6337,82400.0
2011-06-06 14:50:00,30.13,30.16,30.07,30.11,74600.0,18.6214,18.6399,18.5843,18.609,74600.0
2011-06-06 15:00:00,30.1,30.12,29.96,29.97,231500.0,18.6028,18.6152,18.5163,18.5225,231500.0
2011-06-06 15:10:00,29.96,29.98,29.89,29.96,305000.0,18.5163,18.5287,18.473,18.5163,305000.0
2011-06-06 15:20:00,29.96,29.99,29.93,29.98,245000.0,18.5163,18.5348,18.4978,18.5287,245000.0
2011-06-06 15:30:00,29.99,30.05,29.97,29.97,179200.0,18.5348,18.5719,18.5225,18.5225,179200.0
2011-06-06 15:40:00,29.97,30.01,29.93,29.93,375900.0,18.5225,18.5472,18.4978,18.4978,375900.0
2011-06-06 15:50:00,29.94,29.94,29.88,29.89,657100.0,18.5039,18.5039,18.4669,18.473,657100.0
2011-06-07 09:30:00,29.8,29.8,29.08,29.1,904800.0,18.4174,18.4174,17.9724,17.9848,904800.0
2011-06-07 09:40:00,29.1,29.1,28.94,29.07,922100.0,17.9848,17.9848,17.8859,17.9663,922100.0
2011-06-07 09:50:00,29.06,29.07,28.89,28.98,418900.0,17.9601,17.9663,17.855,17.9106,418900.0
2011-06-07 10:00:00,28.98,29.19,28.98,29.16,614600.0,17.9106,18.0404,17.9106,18.0219,614600.0
2011-06-07 10:10:00,29.17,29.26,29.12,29.24,362500.0,18.0281,18.0837,17.9972,18.0713,362500.0
2011-06-07 10:20:00,29.24,29.24,28.98,29.01,530800.0,18.0713,18.0713,17.9106,17.9292,530800.0
2011-06-07 10:30:00,29.02,29.06,28.98,29.04,206000.0,17.9354,17.9601,17.9106,17.9477,206000.0
2011-06-07 10:40:00,29.04,29.06,28.9,28.94,246500.0,17.9477,17.9601,17.8612,17.8859,246500.0
2011-06-07 10:50:00,28.95,29.01,28.92,28.96,155400.0,17.8921,17.9292,17.8735,17.8983,155400.0
2011-06-07 11:00:00,28.95,28.97,28.7,28.77,560300.0,17.8921,17.9044,17.7376,17.7808,560300.0
2011-06-07 11:10:00,28.78,28.87,28.77,28.82,389500.0,17.787,17.8426,17.7808,17.8117,389500.0
2011-06-07 11:20:00,28.83,28.83,28.66,28.7,306200.0,17.8179,17.8179,17.7129,17.7376,306200.0
2011-06-07 11:30:00,28.71,28.73,28.65,28.67,271800.0,17.7438,17.7561,17.7067,17.719,271800.0
2011-06-07 11:40:00,28.68,28.81,28.65,28.74,242700.0,17.7252,17.8056,17.7067,17.7623,242700.0
2011-06-07 11:50:00,28.75,28.84,28.73,28.76,137600.0,17.7685,17.8241,17.7561,17.7747,137600.0
2011-06-07 12:00:00,28.77,29.01,28.75,29.0,241600.0,17.7808,17.9292,17.7685,17.923,241600.0
2011-06-07 12:10:00,29.0,29.04,28.99,29.01,127700.0,17.923,17.9477,17.9168,17.9292,127700.0
2011-06-07 12:20:00,29.01,29.03,28.97,28.99,78600.0,17.9292,17.9415,17.9044,17.9168,78600.0
2011-06-07 12:30:00,28.99,29.09,28.98,29.09,80600.0,17.9168,17.9786,17.9106,17.9786,80600.0
2011-06-07 12:40:00,29.09,29.17,28.7,29.17,130600.0,17.9786,18.0281,17.7376,18.0281,130600.0
2011-06-07 12:50:00,29.17,29.28,29.17,29.23,124500.0,18.0281,18.096,18.0281,18.0651,124500.0
2011-06-07 13:00:00,29.23,29.25,29.16,29.25,98200.0,18.0651,18.0775,18.0219,18.0775,98200.0
2011-06-07 13:10:00,29.24,29.35,29.23,29.29,163300.0,18.0713,18.1393,18.0651,18.1022,163300.0
2011-06-07 13:20:00,29.29,29.34,29.17,29.18,172800.0,18.1022,18.1331,18.0281,18.0342,172800.0
2011-06-07 13:30:00,29.18,29.22,29.15,29.2,91700.0,18.0342,18.059,18.0157,18.0466,91700.0
2011-06-07 13:40:00,29.19,29.19,29.09,29.09,87500.0,18.0404,18.0404,17.9786,17.9786,87500.0
2011-06-07 13:50:00,29.09,29.18,29.07,29.16,139300.0,17.9786,18.0342,17.9663,18.0219,139300.0
2011-06-07 14:00:00,29.15,29.3,29.11,29.3,166000.0,18.0157,18.1084,17.991,18.1084,166000.0
2011-06-07 14:10:00,29.3,29.3,29.21,29.26,109600.0,18.1084,18.1084,18.0528,18.0837,109600.0
2011-06-07 14:20:00,29.25,29.32,29.25,29.32,60700.0,18.0775,18.1208,18.0775,18.1208,60700.0
2011-06-07 14:30:00,29.32,29.32,29.23,29.27,121700.0,18.1208,18.1208,18.0651,18.0899,121700.0
2011-06-07 14:40:00,29.27,29.28,29.2,29.21,161700.0,18.0899,18.096,18.0466,18.0528,161700.0
2011-06-07 14:50:00,29.2,29.21,29.16,29.18,118900.0,18.0466,18.0528,18.0219,18.0342,118900.0
2011-06-07 15:00:00,29.18,29.21,29.16,29.18,353600.0,18.0342,18.0528,18.0219,18.0342,353600.0
2011-06-07 15:10:00,29.17,29.23,29.16,29.2,248300.0,18.0281,18.0651,18.0219,18.0466,248300.0
2011-06-07 15:20:00,29.2,29.22,29.13,29.2,191000.0,18.0466,18.059,18.0033,18.0466,191000.0
2011-06-07 15:30:00,29.2,29.21,29.07,29.07,367600.0,18.0466,18.0528,17.9663,17.9663,367600.0
2011-06-07 15:40:00,29.08,29.08,28.94,28.95,692000.0,17.9724,17.9724,17.8859,17.8921,692000.0
2011-06-07 15:50:00,28.96,28.96,28.88,28.93,800700.0,17.8983,17.8983,17.8488,17.8797,800700.0
2011-06-08 09:30:00,28.82,28.83,28.66,28.73,237800.0,17.8117,17.8179,17.7129,17.7561,237800.0
2011-06-08 09:40:00,28.72,28.73,28.53,28.59,271000.0,17.7499,17.7561,17.6325,17.6696,271000.0
2011-06-08 09:50:00,28.57,28.6,28.37,28.46,479100.0,17.6572,17.6758,17.5336,17.5893,479100.0
2011-06-08 10:00:00,28.46,28.68,28.44,28.67,197400.0,17.5893,17.7252,17.5769,17.719,197400.0
2011-06-08 10:10:00,28.67,28.71,28.54,28.55,292000.0,17.719,17.7438,17.6387,17.6449,292000.0
2011-06-08 10:20:00,28.55,28.61,28.53,28.57,148200.0,17.6449,17.682,17.6325,17.6572,148200.0
2011-06-08 10:30:00,28.57,28.69,28.54,28.67,173800.0,17.6572,17.7314,17.6387,17.719,173800.0
2011-06-08 10:40:00,28.67,28.82,28.64,28.81,111500.0,17.719,17.8117,17.7005,17.8056,111500.0
2011-06-08 10:50:00,28.81,28.84,28.68,28.74,155400.0,17.8056,17.8241,17.7252,17.7623,155400.0
2011-06-08 11:00:00,28.74,28.8,28.7,28.74,209900.0,17.7623,17.7994,17.7376,17.7623,209900.0
2011-06-08 11:10:00,28.74,28.8,28.65,28.71,246900.0,17.7623,17.7994,17.7067,17.7438,246900.0
2011-06-08 11:20:00,28.7,28.76,28.67,28.69,222200.0,17.7376,17.7747,17.719,17.7314,222200.0
2011-06-08 11:30:00,28.69,28.8,28.67,28.74,165700.0,17.7314,17.7994,17.719,17.7623,165700.0
2011-06-08 11:40:00,28.74,28.75,28.6,28.61,197800.0,17.7623,17.7685,17.6758,17.682,197800.0
2011-06-08 11:50:00,28.61,28.67,28.58,28.67,110300.0,17.682,17.719,17.6634,17.719,110300.0
2011-06-08 12:00:00,28.67,28.78,28.64,28.77,141700.0,17.719,17.787,17.7005,17.7808,141700.0
2011-06-08 12:10:00,28.78,28.88,28.78,28.84,261300.0,17.787,17.8488,17.787,17.8241,261300.0
2011-06-08 12:20:00,28.84,28.84,28.78,28.8,48700.0,17.8241,17.8241,17.787,17.7994,48700.0
2011-06-08 12:30:00,28.8,28.9,28.8,28.9,82400.0,17.7994,17.8612,17.7994,17.8612,82400.0
2011-06-08 12:40:00,28.89,28.89,28.84,28.86,72700.0,17.855,17.855,17.8241,17.8365,72700.0
2011-06-08 12:50:00,28.86,28.93,28.84,28.92,78600.0,17.8365,17.8797,17.8241,17.8735,78600.0
2011-06-08 13:00:00,28.93,29.0,28.91,28.98,135700.0,17.8797,17.923,17.8674,17.9106,135700.0
2011-06-08 13:10:00,28.97,28.97,28.93,28.97,52100.0,17.9044,17.9044,17.8797,17.9044,52100.0
2011-06-08 13:20:00,28.97,29.03,28.96,28.98,119000.0,17.9044,17.9415,17.8983,17.9106,119000.0
2011-06-08 13:30:00,28.98,28.99,28.87,28.87,197000.0,17.9106,17.9168,17.8426,17.8426,197000.0
2011-06-08 13:40:00,28.87,28.91,28.82,28.84,132400.0,17.8426,17.8674,17.8117,17.8241,132400.0
2011-06-08 13:50:00,28.85,28.85,28.73,28.8,139900.0,17.8303,17.8303,17.7561,17.7994,139900.0
2011-06-08 14:00:00,28.8,28.87,28.79,28.82,209700.0,17.7994,17.8426,17.7932,17.8117,209700.0
2011-06-08 14:10:00,28.83,28.83,28.7,28.72,166900.0,17.8179,17.8179,17.7376,17.7499,166900.0
2011-06-08 14:20:00,28.73,28.79,28.7,28.77,245500.0,17.7561,17.7932,17.7376,17.7808,245500.0
2011-06-08 14:30:00,28.77,28.89,28.77,28.87,156700.0,17.7808,17.855,17.7808,17.8426,156700.0
2011-06-08 14:40:00,28.87,28.9,28.8,28.85,107000.0,17.8426,17.8612,17.7994,17.8303,107000.0
2011-06-08 14:50:00,28.85,28.85,28.79,28.81,114400.0,17.8303,17.8303,17.7932,17.8056,114400.0
2011-06-08 15:00:00,28.81,28.82,28.77,28.78,131400.0,17.8056,17.8117,17.7808,17.787,131400.0
2011-06-08 15:10:00,28.79,28.82,28.76,28.81,243500.0,17.7932,17.8117,17.7747,17.8056,243500.0
2011-06-08 15:20:00,28.8,28.83,28.75,28.78,209300.0,17.7994,17.8179,17.7685,17.787,209300.0
2011-06-08 15:30:00,28.78,28.84,28.7,28.7,228600.0,17.787,17.8241,17.7376,17.7376,228600.0
2011-06-08 15:40:00,28.7,28.75,28.69,28.71,276100.0,17.7376,17.7685,17.7314,17.7438,276100.0
2011-06-08 15:50:00,28.71,28.74,28.66,28.66,448300.0,17.7438,17.7623,17.7129,17.7129,448300.0
2011-06-09 09:30:00,28.71,28.82,28.6,28.73,144600.0,17.7438,17.8117,17.6758,17.7561,144600.0
2011-06-09 09:40:00,28.73,28.81,28.7,28.8,99200.0,17.7561,17.8056,17.7376,17.7994,99200.0
2011-06-09 09:50:00,28.81,28.95,28.78,28.89,161600.0,17.8056,17.8921,17.787,17.855,161600.0
2011-06-09 10:00:00,28.89,29.25,28.87,29.23,245800.0,17.855,18.0775,17.8426,18.0651,245800.0
2011-06-09 10:10:00,29.24,29.27,29.15,29.15,238200.0,18.0713,18.0899,18.0157,18.0157,238200.0
2011-06-09 10:20:00,29.15,29.19,29.08,29.11,89000.0,18.0157,18.0404,17.9724,17.991,89000.0
2011-06-09 10:30:00,29.11,29.2,29.1,29.16,86500.0,17.991,18.0466,17.9848,18.0219,86500.0
2011-06-09 10:40:00,29.16,29.21,29.14,29.21,60100.0,18.0219,18.0528,18.0095,18.0528,60100.0
2011-06-09 10:50:00,29.22,29.26,29.17,29.26,198700.0,18.059,18.0837,18.0281,18.0837,198700.0
2011-06-09 11:00:00,29.26,29.33,29.22,29.22,284600.0,18.0837,18.1269,18.059,18.059,284600.0
2011-06-09 11:10:00,29.22,29.23,29.17,29.18,144600.0,18.059,18.0651,18.0281,18.0342,144600.0
2011-06-09 11:20:00,29.19,29.2,29.09,29.14,110800.0,18.0404,18.0466,17.9786,18.0095,110800.0
2011-06-09 11:30:00,29.14,29.16,29.1,29.1,109000.0,18.0095,18.0219,17.9848,17.9848,109000.0
2011-06-09 11:40:00,29.1,29.13,29.04,29.13,78900.0,17.9848,18.0033,17.9477,18.0033,78900.0
2011-06-09 11:50:00,29.13,29.16,29.08,29.09,80000.0,18.0033,18.0219,17.9724,17.9786,80000.0
2011-06-09 12:00:00,29.09,29.17,29.09,29.11,89100.0,17.9786,18.0281,17.9786,17.991,89100.0
2011-06-09 12:10:00,29.12,29.19,29.08,29.18,70500.0,17.9972,18.0404,17.9724,18.0342,70500.0
2011-06-09 12:20:00,29.19,29.19,29.1,29.13,63000.0,18.0404,18.0404,17.9848,18.0033,63000.0
2011-06-09 12:30:00,29.14,29.15,29.05,29.07,61800.0,18.0095,18.0157,17.9539,17.9663,61800.0
2011-06-09 12:40:00,29.07,29.13,29.07,29.08,59100.0,17.9663,18.0033,17.9663,17.9724,59100.0
2011-06-09 12:50:00,29.07,29.1,29.05,29.06,83200.0,17.9663,17.9848,17.9539,17.9601,83200.0
2011-06-09 13:00:00,29.07,29.16,29.07,29.14,46500.0,17.9663,18.0219,17.9663,18.0095,46500.0
2011-06-09 13:10:00,29.14,29.17,29.11,29.16,44300.0,18.0095,18.0281,17.991,18.0219,44300.0
2011-06-09 13:20:00,29.16,29.16,29.03,29.06,69500.0,18.0219,18.0219,17.9415,17.9601,69500.0
2011-06-09 13:30:00,29.06,29.09,29.03,29.03,56500.0,17.9601,17.9786,17.9415,17.9415,56500.0
2011-06-09 13:40:00,29.04,29.05,29.02,29.04,60900.0,17.9477,17.9539,17.9354,17.9477,60900.0
2011-06-09 13:50:00,29.04,29.08,29.04,29.05,56100.0,17.9477,17.9724,17.9477,17.9539,56100.0
2011-06-09 14:00:00,29.04,29.07,29.02,29.03,88300.0,17.9477,17.9663,17.9354,17.9415,88300.0
2011-06-09 14:10:00,29.03,29.1,29.03,29.07,71900.0,17.9415,17.9848,17.9415,17.9663,71900.0
2011-06-09 14:20:00,29.06,29.09,29.04,29.05,66200.0,17.9601,17.9786,17.9477,17.9539,66200.0
2011-06-09 14:30:00,29.06,29.07,29.02,29.06,101600.0,17.9601,17.9663,17.9354,17.9601,101600.0
2011-06-09 14:40:00,29.06,29.1,29.05,29.09,60500.0,17.9601,17.9848,17.9539,17.9786,60500.0
2011-06-09 14:50:00,29.09,29.12,29.06,29.1,123500.0,17.9786,17.9972,17.9601,17.9848,123500.0
2011-06-09 15:00:00,29.1,29.11,29.03,29.03,153200.0,17.9848,17.991,17.9415,17.9415,153200.0
2011-06-09 15:10:00,29.03,29.04,29.01,29.02,98200.0,17.9415,17.9477,17.9292,17.9354,98200.0
2011-06-09 15:20:00,29.02,29.05,29.0,29.03,124700.0,17.9354,17.9539,17.923,17.9415,124700.0
2011-06-09 15:30:00,29.03,29.07,29.03,29.05,269700.0,17.9415,17.9663,17.9415,17.9539,269700.0
2011-06-09 15:40:00,29.05,29.06,28.97,29.01,257400.0,17.9539,17.9601,17.9044,17.9292,257400.0
2011-06-09 15:50:00,29.01,29.01,28.97,28.98,365300.0,17.9292,17.9292,17.9044,17.9106,365300.0
2011-06-10 09:30:00,28.91,29.07,28.85,28.96,165500.0,17.8674,17.9663,17.8303,17.8983,165500.0
2011-06-10 09:40:00,28.95,29.07,28.95,29.04,107400.0,17.8921,17.9663,17.8921,17.9477,107400.0
2011-06-10 09:50:00,29.04,29.09,28.81,28.85,171300.0,17.9477,17.9786,17.8056,17.8303,171300.0
2011-06-10 10:00:00,28.86,28.91,28.79,28.8,155200.0,17.8365,17.8674,17.7932,17.7994,155200.0
2011-06-10 10:10:00,28.8,28.9,28.8,28.86,92000.0,17.7994,17.8612,17.7994,17.8365,92000.0
2011-06-10 10:20:00,28.85,28.88,28.73,28.81,96100.0,17.8303,17.8488,17.7561,17.8056,96100.0
2011-06-10 10:30:00,28.82,28.82,28.7,28.71,169400.0,17.8117,17.8117,17.7376,17.7438,169400.0
2011-06-10 10:40:00,28.7,28.71,28.57,28.57,323300.0,17.7376,17.7438,17.6572,17.6572,323300.0
2011-06-10 10:50:00,28.56,28.61,28.47,28.47,157400.0,17.6511,17.682,17.5954,17.5954,157400.0
2011-06-10 11:00:00,28.47,28.48,28.34,28.39,189900.0,17.5954,17.6016,17.5151,17.546,189900.0
2011-06-10 11:10:00,28.38,28.52,28.38,28.52,154900.0,17.5398,17.6263,17.5398,17.6263,154900.0
2011-06-10 11:20:00,28.53,28.6,28.52,28.54,131800.0,17.6325,17.6758,17.6263,17.6387,131800.0
2011-06-10 11:30:00,28.55,28.55,28.39,28.4,133400.0,17.6449,17.6449,17.546,17.5522,133400.0
2011-06-10 11:40:00,28.4,28.45,28.31,28.43,156900.0,17.5522,17.5831,17.4965,17.5707,156900.0
2011-06-10 11:50:00,28.43,28.57,28.42,28.49,211600.0,17.5707,17.6572,17.5645,17.6078,211600.0
2011-06-10 12:00:00,28.49,28.54,28.48,28.53,72200.0,17.6078,17.6387,17.6016,17.6325,72200.0
2011-06-10 12:10:00,28.53,28.55,28.5,28.55,65100.0,17.6325,17.6449,17.614,17.6449,65100.0
2011-06-10 12:20:00,28.56,28.57,28.52,28.54,116300.0,17.6511,17.6572,17.6263,17.6387,116300.0
2011-06-10 12:30:00,28.55,28.6,28.52,28.56,139800.0,17.6449,17.6758,17.6263,17.6511,139800.0
2011-06-10 12:40:00,28.56,28.57,28.52,28.53,67500.0,17.6511,17.6572,17.6263,17.6325,67500.0
2011-06-10 12:50:00,28.53,28.54,28.42,28.42,162400.0,17.6325,17.6387,17.5645,17.5645,162400.0
2011-06-10 13:00:00,28.42,28.46,28.39,28.39,160000.0,17.5645,17.5893,17.546,17.546,160000.0
2011-06-10 13:10:00,28.4,28.41,28.35,28.35,134200.0,17.5522,17.5584,17.5213,17.5213,134200.0
2011-06-10 13:20:00,28.36,28.47,28.35,28.43,159500.0,17.5274,17.5954,17.5213,17.5707,159500.0
2011-06-10 13:30:00,28.44,28.45,28.39,28.41,127300.0,17.5769,17.5831,17.546,17.5584,127300.0
2011-06-10 13:40:00,28.41,28.47,28.37,28.44,81700.0,17.5584,17.5954,17.5336,17.5769,81700.0
2011-06-10 13:50:00,28.45,28.46,28.41,28.45,72000.0,17.5831,17.5893,17.5584,17.5831,72000.0
2011-06-10 14:00:00,28.46,28.6,28.44,28.53,142100.0,17.5893,17.6758,17.5769,17.6325,142100.0
2011-06-10 14:10:00,28.53,28.61,28.5,28.61,100900.0,17.6325,17.682,17.614,17.682,100900.0
2011-06-10 14:20:00,28.61,28.62,28.5,28.56,87300.0,17.682,17.6881,17.614,17.6511,87300.0
2011-06-10 14:30:00,28.57,28.59,28.52,28.52,96500.0,17.6572,17.6696,17.6263,17.6263,96500.0
2011-06-10 14:40:00,28.53,28.55,28.5,28.5,95400.0,17.6325,17.6449,17.614,17.614,95400.0
2011-06-10 14:50:00,28.5,28.57,28.46,28.57,145400.0,17.614,17.6572,17.5893,17.6572,145400.0
2011-06-10 15:00:00,28.57,28.62,28.54,28.58,170000.0,17.6572,17.6881,17.6387,17.6634,170000.0
2011-06-10 15:10:00,28.57,28.66,28.54,28.65,93200.0,17.6572,17.7129,17.6387,17.7067,93200.0
2011-06-10 15:20:00,28.65,28.65,28.56,28.58,153000.0,17.7067,17.7067,17.6511,17.6634,153000.0
2011-06-10 15:30:00,28.58,28.65,28.54,28.55,217200.0,17.6634,17.7067,17.6387,17.6449,217200.0
2011-06-10 15:40:00,28.55,28.57,28.43,28.45,245800.0,17.6449,17.6572,17.5707,17.5831,245800.0
2011-06-10 15:50:00,28.45,28.46,28.4,28.43,356500.0,17.5831,17.5893,17.5522,17.5707,356500.0
2011-06-13 09:30:00,28.55,28.76,28.5,28.74,149600.0,17.6449,17.7747,17.614,17.7623,149600.0
2011-06-13 09:40:00,28.74,28.93,28.72,28.88,152400.0,17.7623,17.8797,17.7499,17.8488,152400.0
2011-06-13 09:50:00,28.86,29.0,28.81,28.86,327200.0,17.8365,17.923,17.8056,17.8365,327200.0
2011-06-13 10:00:00,28.85,28.91,28.78,28.9,227900.0,17.8303,17.8674,17.787,17.8612,227900.0
2011-06-13 10:10:00,28.89,28.91,28.86,28.9,119100.0,17.855,17.8674,17.8365,17.8612,119100.0
2011-06-13 10:20:00,28.89,29.07,28.86,28.99,299100.0,17.855,17.9663,17.8365,17.9168,299100.0
2011-06-13 10:30:00,28.99,29.16,28.97,29.15,292100.0,17.9168,18.0219,17.9044,18.0157,292100.0
2011-06-13 10:40:00,29.14,29.21,29.12,29.17,339500.0,18.0095,18.0528,17.9972,18.0281,339500.0
2011-06-13 10:50:00,29.17,29.23,28.99,29.01,443600.0,18.0281,18.0651,17.9168,17.9292,443600.0
2011-06-13 11:00:00,29.0,29.11,28.95,28.98,368300.0,17.923,17.991,17.8921,17.9106,368300.0
2011-06-13 11:10:00,28.99,29.0,28.86,28.91,360100.0,17.9168,17.923,17.8365,17.8674,360100.0
2011-06-13 11:20:00,28.91,28.94,28.82,28.82,212000.0,17.8674,17.8859,17.8117,17.8117,212000.0
2011-06-13 11:30:00,28.83,28.86,28.72,28.73,230700.0,17.8179,17.8365,17.7499,17.7561,230700.0
2011-06-13 11:40:00,28.72,28.77,28.69,28.7,208300.0,17.7499,17.7808,17.7314,17.7376,208300.0
2011-06-13 11:50:00,28.71,28.78,28.67,28.77,113700.0,17.7438,17.787,17.719,17.7808,113700.0
2011-06-13 12:00:00,28.78,28.87,28.77,28.8,123900.0,17.787,17.8426,17.7808,17.7994,123900.0
2011-06-13 12:10:00,28.8,28.93,28.79,28.87,123400.0,17.7994,17.8797,17.7932,17.8426,123400.0
2011-06-13 12:20:00,28.87,28.88,28.78,28.82,187400.0,17.8426,17.8488,17.787,17.8117,187400.0
2011-06-13 12:30:00,28.82,28.9,28.82,28.89,130600.0,17.8117,17.8612,17.8117,17.855,130600.0
2011-06-13 12:40:00,28.9,28.94,28.88,28.91,93000.0,17.8612,17.8859,17.8488,17.8674,93000.0
2011-06-13 12:50:00,28.91,28.93,28.85,28.87,102100.0,17.8674,17.8797,17.8303,17.8426,102100.0
2011-06-13 13:00:00,28.86,28.87,28.76,28.85,325000.0,17.8365,17.8426,17.7747,17.8303,325000.0
2011-06-13 13:10:00,28.85,28.85,28.78,28.78,146100.0,17.8303,17.8303,17.787,17.787,146100.0
2011-06-13 13:20:00,28.78,28.79,28.71,28.76,132800.0,17.787,17.7932,17.7438,17.7747,132800.0
2011-06-13 13:30:00,28.75,28.8,28.75,28.8,218800.0,17.7685,17.7994,17.7685,17.7994,218800.0
2011-06-13 13:40:00,28.8,28.9,28.8,28.82,288300.0,17.7994,17.8612,17.7994,17.8117,288300.0
2011-06-13 13:50:00,28.82,28.97,28.8,28.95,220600.0,17.8117,17.9044,17.7994,17.8921,220600.0
2011-06-13 14:00:00,28.95,28.99,28.89,28.95,240900.0,17.8921,17.9168,17.855,17.8921,240900.0
2011-06-13 14:10:00,28.96,28.96,28.87,28.94,172300.0,17.8983,17.8983,17.8426,17.8859,172300.0
2011-06-13 14:20:00,28.94,28.96,28.9,28.91,115900.0,17.8859,17.8983,17.8612,17.8674,115900.0
2011-06-13 14:30:00,28.91,28.92,28.83,28.87,196000.0,17.8674,17.8735,17.8179,17.8426,196000.0
2011-06-13 14:40:00,28.88,28.93,28.87,28.9,147600.0,17.8488,17.8797,17.8426,17.8612,147600.0
2011-06-13 14:50:00,28.9,28.9,28.8,28.8,186500.0,17.8612,17.8612,17.7994,17.7994,186500.0
2011-06-13 15:00:00,28.81,28.9,28.8,28.84,249200.0,17.8056,17.8612,17.7994,17.8241,249200.0
2011-06-13 15:10:00,28.85,28.94,28.83,28.91,322000.0,17.8303,17.8859,17.8179,17.8674,322000.0
2011-06-13 15:20:00,28.91,29.0,28.91,28.99,387900.0,17.8674,17.923,17.8674,17.9168,387900.0
2011-06-13 15:30:00,28.98,28.99,28.89,28.9,398000.0,17.9106,17.9168,17.855,17.8612,398000.0
2011-06-13 15:40:00,28.9,28.93,28.85,28.87,589900.0,17.8612,17.8797,17.8303,17.8426,589900.0
2011-06-13 15:50:00,28.87,28.93,28.83,28.83,633800.0,17.8426,17.8797,17.8179,17.8179,633800.0
2011-06-14 09:30:00,31.1,31.32,30.65,30.75,2556300.0,19.2209,19.3568,18.9427,19.0046,2556300.0
2011-06-14 09:40:00,30.75,30.91,30.57,30.77,1231200.0,19.0046,19.1034,18.8933,19.0169,1231200.0
2011-06-14 09:50:00,30.77,30.88,30.45,30.5,750800.0,19.0169,19.0849,18.8191,18.85,750800.0
2011-06-14 10:00:00,30.5,30.55,30.29,30.42,972100.0,18.85,18.8809,18.7203,18.8006,972100.0
2011-06-14 10:10:00,30.41,30.74,30.39,30.58,772000.0,18.7944,18.9984,18.7821,18.8995,772000.0
2011-06-14 10:20:00,30.57,30.58,30.13,30.17,972000.0,18.8933,18.8995,18.6214,18.6461,972000.0
2011-06-14 10:30:00,30.17,30.2,29.93,30.05,1868700.0,18.6461,18.6646,18.4978,18.5719,1868700.0
2011-06-14 10:40:00,30.05,30.05,29.61,29.69,1784000.0,18.5719,18.5719,18.3,18.3494,1784000.0
2011-06-14 10:50:00,29.69,29.99,29.66,29.78,926900.0,18.3494,18.5348,18.3309,18.4051,926900.0
2011-06-14 11:00:00,29.79,29.86,29.35,29.61,1306100.0,18.4112,18.4545,18.1393,18.3,1306100.0
2011-06-14 11:10:00,29.61,29.98,29.5,29.91,952500.0,18.3,18.5287,18.232,18.4854,952500.0
2011-06-14 11:20:00,29.91,30.17,29.88,30.17,993800.0,18.4854,18.6461,18.4669,18.6461,993800.0
2011-06-14 11:30:00,30.17,30.26,29.95,29.95,732800.0,18.6461,18.7017,18.5101,18.5101,732800.0
2011-06-14 11:40:00,29.96,30.24,29.85,30.2,440600.0,18.5163,18.6894,18.4483,18.6646,440600.0
2011-06-14 11:50:00,30.21,30.25,30.08,30.16,549500.0,18.6708,18.6955,18.5905,18.6399,549500.0
2011-06-14 12:00:00,30.17,30.23,30.11,30.22,316200.0,18.6461,18.6832,18.609,18.677,316200.0
2011-06-14 12:10:00,30.22,30.34,30.14,30.31,368500.0,18.677,18.7512,18.6275,18.7326,368500.0
2011-06-14 12:20:00,30.31,30.35,30.24,30.31,489800.0,18.7326,18.7573,18.6894,18.7326,489800.0
2011-06-14 12:30:00,30.31,30.38,30.26,30.36,218900.0,18.7326,18.7759,18.7017,18.7635,218900.0
2011-06-14 12:40:00,30.35,30.43,30.3,30.33,251400.0,18.7573,18.8068,18.7264,18.745,251400.0
2011-06-14 12:50:00,30.33,30.37,30.26,30.31,225800.0,18.745,18.7697,18.7017,18.7326,225800.0
2011-06-14 13:00:00,30.32,30.34,29.99,29.99,565500.0,18.7388,18.7512,18.5348,18.5348,565500.0
2011-06-14 13:10:00,30.0,30.15,29.96,30.07,552400.0,18.541,18.6337,18.5163,18.5843,552400.0
2011-06-14 13:20:00,30.07,30.15,29.99,30.11,252700.0,18.5843,18.6337,18.5348,18.609,252700.0
2011-06-14 13:30:00,30.11,30.14,30.06,30.09,157400.0,18.609,18.6275,18.5781,18.5966,157400.0
2011-06-14 13:40:00,30.09,30.13,29.99,30.1,156100.0,18.5966,18.6214,18.5348,18.6028,156100.0
2011-06-14 13:50:00,30.1,30.2,30.07,30.12,204900.0,18.6028,18.6646,18.5843,18.6152,204900.0
2011-06-14 14:00:00,30.12,30.19,30.1,30.18,156300.0,18.6152,18.6585,18.6028,18.6523,156300.0
2011-06-14 14:10:00,30.18,30.24,30.14,30.21,188200.0,18.6523,18.6894,18.6275,18.6708,188200.0
2011-06-14 14:20:00,30.22,30.33,30.16,30.23,335900.0,18.677,18.745,18.6399,18.6832,335900.0
2011-06-14 14:30:00,30.23,30.42,30.21,30.37,387100.0,18.6832,18.8006,18.6708,18.7697,387100.0
2011-06-14 14:40:00,30.37,30.38,30.23,30.23,387100.0,18.7697,18.7759,18.6832,18.6832,387100.0
2011-06-14 14:50:00,30.23,30.25,30.1,30.2,298500.0,18.6832,18.6955,18.6028,18.6646,298500.0
2011-06-14 15:00:00,30.2,30.22,30.11,30.17,347800.0,18.6646,18.677,18.609,18.6461,347800.0
2011-06-14 15:10:00,30.17,30.27,30.16,30.24,235800.0,18.6461,18.7079,18.6399,18.6894,235800.0
2011-06-14 15:20:00,30.24,30.27,30.07,30.1,496500.0,18.6894,18.7079,18.5843,18.6028,496500.0
2011-06-14 15:30:00,30.1,30.16,30.01,30.03,812300.0,18.6028,18.6399,18.5472,18.5596,812300.0
2011-06-14 15:40:00,30.03,30.12,29.99,30.1,1130900.0,18.5596,18.6152,18.5348,18.6028,1130900.0
2011-06-14 15:50:00,30.09,30.13,30.04,30.13,1285000.0,18.5966,18.6214,18.5657,18.6214,1285000.0
2011-06-15 09:30:00,29.89,30.1,29.83,30.03,408200.0,18.473,18.6028,18.436,18.5596,408200.0
2011-06-15 09:40:00,30.03,30.55,29.98,30.45,699800.0,18.5596,18.8809,18.5287,18.8191,699800.0
2011-06-15 09:50:00,30.43,30.53,30.27,30.52,621500.0,18.8068,18.8686,18.7079,18.8624,621500.0
2011-06-15 10:00:00,30.51,30.66,30.48,30.61,276600.0,18.8562,18.9489,18.8377,18.918,276600.0
2011-06-15 10:10:00,30.61,30.62,30.49,30.54,192200.0,18.918,18.9242,18.8439,18.8748,192200.0
2011-06-15 10:20:00,30.54,30.63,30.52,30.62,303600.0,18.8748,18.9304,18.8624,18.9242,303600.0
2011-06-15 10:30:00,30.61,30.98,30.6,30.83,673300.0,18.918,19.1467,18.9118,19.054,673300.0
2011-06-15 10:40:00,30.82,30.89,30.75,30.89,249800.0,19.0478,19.0911,19.0046,19.0911,249800.0
2011-06-15 10:50:00,30.89,31.07,30.89,30.96,511400.0,19.0911,19.2023,19.0911,19.1343,511400.0
2011-06-15 11:00:00,30.96,31.08,30.94,31.08,233100.0,19.1343,19.2085,19.122,19.2085,233100.0
2011-06-15 11:10:00,31.08,31.13,30.9,30.9,377500.0,19.2085,19.2394,19.0973,19.0973,377500.0
2011-06-15 11:20:00,30.91,30.97,30.85,30.87,364300.0,19.1034,19.1405,19.0664,19.0787,364300.0
2011-06-15 11:30:00,30.88,30.92,30.82,30.83,235600.0,19.0849,19.1096,19.0478,19.054,235600.0
2011-06-15 11:40:00,30.84,30.98,30.8,30.92,242000.0,19.0602,19.1467,19.0355,19.1096,242000.0
2011-06-15 11:50:00,30.92,31.06,30.86,31.0,366200.0,19.1096,19.1961,19.0725,19.1591,366200.0
2011-06-15 12:00:00,31.01,31.01,30.89,30.99,236800.0,19.1652,19.1652,19.0911,19.1529,236800.0
2011-06-15 12:10:00,31.0,31.0,30.76,30.76,226100.0,19.1591,19.1591,19.0107,19.0107,226100.0
2011-06-15 12:20:00,30.76,30.8,30.41,30.45,499400.0,19.0107,19.0355,18.7944,18.8191,499400.0
2011-06-15 12:30:00,30.45,30.56,30.4,30.5,417000.0,18.8191,18.8871,18.7882,18.85,417000.0
2011-06-15 12:40:00,30.51,30.67,30.5,30.62,231500.0,18.8562,18.9551,18.85,18.9242,231500.0
2011-06-15 12:50:00,30.63,30.67,30.41,30.45,190000.0,18.9304,18.9551,18.7944,18.8191,190000.0
2011-06-15 13:00:00,30.44,30.48,30.33,30.36,168500.0,18.813,18.8377,18.745,18.7635,168500.0
2011-06-15 13:10:00,30.36,30.41,30.28,30.28,178200.0,18.7635,18.7944,18.7141,18.7141,178200.0
2011-06-15 13:20:00,30.28,30.45,30.28,30.43,140300.0,18.7141,18.8191,18.7141,18.8068,140300.0
2011-06-15 13:30:00,30.43,30.44,30.32,30.38,151800.0,18.8068,18.813,18.7388,18.7759,151800.0
2011-06-15 13:40:00,30.37,30.48,30.37,30.46,109200.0,18.7697,18.8377,18.7697,18.8253,109200.0
2011-06-15 13:50:00,30.46,30.47,30.37,30.44,162000.0,18.8253,18.8315,18.7697,18.813,162000.0
2011-06-15 14:00:00,30.44,30.51,30.37,30.42,234400.0,18.813,18.8562,18.7697,18.8006,234400.0
2011-06-15 14:10:00,30.43,30.54,30.42,30.47,165400.0,18.8068,18.8748,18.8006,18.8315,165400.0
2011-06-15 14:20:00,30.47,30.49,30.42,30.43,218400.0,18.8315,18.8439,18.8006,18.8068,218400.0
2011-06-15 14:30:00,30.43,30.53,30.43,30.47,178300.0,18.8068,18.8686,18.8068,18.8315,178300.0
2011-06-15 14:40:00,30.47,30.53,30.38,30.5,229700.0,18.8315,18.8686,18.7759,18.85,229700.0
2011-06-15 14:50:00,30.5,30.54,30.44,30.51,229600.0,18.85,18.8748,18.813,18.8562,229600.0
2011-06-15 15:00:00,30.5,30.53,30.42,30.44,258600.0,18.85,18.8686,18.8006,18.813,258600.0
2011-06-15 15:10:00,30.44,30.49,30.4,30.4,188700.0,18.813,18.8439,18.7882,18.7882,188700.0
2011-06-15 15:20:00,30.41,30.45,30.35,30.45,291400.0,18.7944,18.8191,18.7573,18.8191,291400.0
2011-06-15 15:30:00,30.46,30.49,30.36,30.39,267400.0,18.8253,18.8439,18.7635,18.7821,267400.0
2011-06-15 15:40:00,30.4,30.46,30.36,30.38,501000.0,18.7882,18.8253,18.7635,18.7759,501000.0
2011-06-15 15:50:00,30.38,30.45,30.37,30.4,565800.0,18.7759,18.8191,18.7697,18.7882,565800.0
2011-06-16 09:30:00,30.34,30.47,30.06,30.32,443700.0,18.7512,18.8315,18.5781,18.7388,443700.0
2011-06-16 09:40:00,30.33,30.47,30.24,30.28,194300.0,18.745,18.8315,18.6894,18.7141,194300.0
2011-06-16 09:50:00,30.28,30.51,30.28,30.42,247100.0,18.7141,18.8562,18.7141,18.8006,247100.0
2011-06-16 10:00:00,30.43,30.5,30.32,30.48,319300.0,18.8068,18.85,18.7388,18.8377,319300.0
2011-06-16 10:10:00,30.48,30.53,30.45,30.46,168600.0,18.8377,18.8686,18.8191,18.8253,168600.0
2011-06-16 10:20:00,30.45,30.58,30.4,30.58,186800.0,18.8191,18.8995,18.7882,18.8995,186800.0
2011-06-16 10:30:00,30.58,30.72,30.57,30.71,220500.0,18.8995,18.986,18.8933,18.9798,220500.0
2011-06-16 10:40:00,30.71,30.76,30.6,30.63,116400.0,18.9798,19.0107,18.9118,18.9304,116400.0
2011-06-16 10:50:00,30.63,30.68,30.57,30.67,82800.0,18.9304,18.9613,18.8933,18.9551,82800.0
2011-06-16 11:00:00,30.67,30.68,30.52,30.58,111400.0,18.9551,18.9613,18.8624,18.8995,111400.0
2011-06-16 11:10:00,30.58,30.64,30.53,30.63,122500.0,18.8995,18.9366,18.8686,18.9304,122500.0
2011-06-16 11:20:00,30.64,30.67,30.48,30.57,140000.0,18.9366,18.9551,18.8377,18.8933,140000.0
2011-06-16 11:30:00,30.57,30.6,30.5,30.5,88800.0,18.8933,18.9118,18.85,18.85,88800.0
2011-06-16 11:40:00,30.5,30.52,30.45,30.49,87000.0,18.85,18.8624,18.8191,18.8439,87000.0
2011-06-16 11:50:00,30.47,30.52,30.41,30.47,86800.0,18.8315,18.8624,18.7944,18.8315,86800.0
2011-06-16 12:00:00,30.46,30.47,30.41,30.42,175000.0,18.8253,18.8315,18.7944,18.8006,175000.0
2011-06-16 12:10:00,30.41,30.43,30.4,30.42,115300.0,18.7944,18.8068,18.7882,18.8006,115300.0
2011-06-16 12:20:00,30.41,30.44,30.4,30.44,132600.0,18.7944,18.813,18.7882,18.813,132600.0
2011-06-16 12:30:00,30.44,30.48,30.36,30.36,120300.0,18.813,18.8377,18.7635,18.7635,120300.0
2011-06-16 12:40:00,30.37,30.37,30.33,30.34,114600.0,18.7697,18.7697,18.745,18.7512,114600.0
2011-06-16 12:50:00,30.33,30.35,30.3,30.31,84900.0,18.745,18.7573,18.7264,18.7326,84900.0
2011-06-16 13:00:00,30.3,30.31,30.26,30.27,111700.0,18.7264,18.7326,18.7017,18.7079,111700.0
2011-06-16 13:10:00,30.27,30.27,30.17,30.19,206400.0,18.7079,18.7079,18.6461,18.6585,206400.0
2011-06-16 13:20:00,30.2,30.21,30.13,30.14,198100.0,18.6646,18.6708,18.6214,18.6275,198100.0
2011-06-16 13:30:00,30.15,30.2,30.1,30.1,184300.0,18.6337,18.6646,18.6028,18.6028,184300.0
2011-06-16 13:40:00,30.1,30.14,30.07,30.1,188300.0,18.6028,18.6275,18.5843,18.6028,188300.0
2011-06-16 13:50:00,30.09,30.1,30.02,30.03,147000.0,18.5966,18.6028,18.5534,18.5596,147000.0
2011-06-16 14:00:00,30.03,30.07,30.0,30.03,214200.0,18.5596,18.5843,18.541,18.5596,214200.0
2011-06-16 14:10:00,30.02,30.03,29.87,29.87,304600.0,18.5534,18.5596,18.4607,18.4607,304600.0
2011-06-16 14:20:00,29.88,29.93,29.83,29.92,274100.0,18.4669,18.4978,18.436,18.4916,274100.0
2011-06-16 14:30:00,29.93,29.96,29.85,29.87,204300.0,18.4978,18.5163,18.4483,18.4607,204300.0
2011-06-16 14:40:00,29.88,29.89,29.69,29.7,368800.0,18.4669,18.473,18.3494,18.3556,368800.0
2011-06-16 14:50:00,29.7,29.85,29.67,29.84,277300.0,18.3556,18.4483,18.3371,18.4421,277300.0
2011-06-16 15:00:00,29.84,29.99,29.82,29.99,169100.0,18.4421,18.5348,18.4298,18.5348,169100.0
2011-06-16 15:10:00,29.99,30.03,29.88,29.93,285900.0,18.5348,18.5596,18.4669,18.4978,285900.0
2011-06-16 15:20:00,29.93,29.98,29.91,29.92,336100.0,18.4978,18.5287,18.4854,18.4916,336100.0
2011-06-16 15:30:00,29.92,30.08,29.91,30.03,355300.0,18.4916,18.5905,18.4854,18.5596,355300.0
2011-06-16 15:40:00,30.02,30.04,29.94,29.96,510300.0,18.5534,18.5657,18.5039,18.5163,510300.0
2011-06-16 15:50:00,29.96,30.08,29.96,30.02,616700.0,18.5163,18.5905,18.5163,18.5534,616700.0
2011-06-17 09:30:00,30.44,30.54,30.26,30.49,590900.0,18.813,18.8748,18.7017,18.8439,590900.0
2011-06-17 09:40:00,30.5,30.82,30.49,30.69,281200.0,18.85,19.0478,18.8439,18.9675,281200.0
2011-06-17 09:50:00,30.7,30.75,30.6,30.71,260100.0,18.9736,19.0046,18.9118,18.9798,260100.0
2011-06-17 10:00:00,30.7,30.97,30.7,30.93,386200.0,18.9736,19.1405,18.9736,19.1158,386200.0
2011-06-17 10:10:00,30.93,31.06,30.9,31.0,462400.0,19.1158,19.1961,19.0973,19.1591,462400.0
2011-06-17 10:20:00,31.0,31.0,30.85,30.95,282500.0,19.1591,19.1591,19.0664,19.1282,282500.0
2011-06-17 10:30:00,30.94,30.97,30.88,30.95,235700.0,19.122,19.1405,19.0849,19.1282,235700.0
2011-06-17 10:40:00,30.96,31.1,30.93,31.08,290000.0,19.1343,19.2209,19.1158,19.2085,290000.0
2011-06-17 10:50:00,31.09,31.1,30.91,30.91,267300.0,19.2147,19.2209,19.1034,19.1034,267300.0
2011-06-17 11:00:00,30.9,30.92,30.82,30.87,225300.0,19.0973,19.1096,19.0478,19.0787,225300.0
2011-06-17 11:10:00,30.85,30.89,30.83,30.87,302800.0,19.0664,19.0911,19.054,19.0787,302800.0
2011-06-17 11:20:00,30.87,30.96,30.83,30.96,140300.0,19.0787,19.1343,19.054,19.1343,140300.0
2011-06-17 11:30:00,30.95,30.96,30.79,30.81,165700.0,19.1282,19.1343,19.0293,19.0416,165700.0
2011-06-17 11:40:00,30.81,30.96,30.81,30.94,96800.0,19.0416,19.1343,19.0416,19.122,96800.0
2011-06-17 11:50:00,30.93,30.96,30.88,30.92,85300.0,19.1158,19.1343,19.0849,19.1096,85300.0
2011-06-17 12:00:00,30.92,30.96,30.9,30.95,121500.0,19.1096,19.1343,19.0973,19.1282,121500.0
2011-06-17 12:10:00,30.94,30.95,30.86,30.86,81400.0,19.122,19.1282,19.0725,19.0725,81400.0
2011-06-17 12:20:00,30.86,30.86,30.79,30.79,51700.0,19.0725,19.0725,19.0293,19.0293,51700.0
2011-06-17 12:30:00,30.79,30.86,30.78,30.83,75600.0,19.0293,19.0725,19.0231,19.054,75600.0
2011-06-17 12:40:00,30.84,30.84,30.78,30.78,65000.0,19.0602,19.0602,19.0231,19.0231,65000.0
2011-06-17 12:50:00,30.78,30.81,30.74,30.79,282800.0,19.0231,19.0416,18.9984,19.0293,282800.0
2011-06-17 13:00:00,30.79,30.82,30.74,30.81,133400.0,19.0293,19.0478,18.9984,19.0416,133400.0
2011-06-17 13:10:00,30.82,30.83,30.76,30.78,81500.0,19.0478,19.054,19.0107,19.0231,81500.0
2011-06-17 13:20:00,30.79,30.93,30.78,30.92,223700.0,19.0293,19.1158,19.0231,19.1096,223700.0
2011-06-17 13:30:00,30.92,31.0,30.9,30.96,129100.0,19.1096,19.1591,19.0973,19.1343,129100.0
2011-06-17 13:40:00,30.96,30.96,30.89,30.94,81300.0,19.1343,19.1343,19.0911,19.122,81300.0
2011-06-17 13:50:00,30.93,30.94,30.87,30.93,66300.0,19.1158,19.122,19.0787,19.1158,66300.0
2011-06-17 14:00:00,30.92,30.97,30.87,30.87,127700.0,19.1096,19.1405,19.0787,19.0787,127700.0
2011-06-17 14:10:00,30.88,30.92,30.81,30.91,155500.0,19.0849,19.1096,19.0416,19.1034,155500.0
2011-06-17 14:20:00,30.91,30.96,30.87,30.92,85100.0,19.1034,19.1343,19.0787,19.1096,85100.0
2011-06-17 14:30:00,30.91,30.92,30.83,30.87,87000.0,19.1034,19.1096,19.054,19.0787,87000.0
2011-06-17 14:40:00,30.87,30.91,30.82,30.85,164900.0,19.0787,19.1034,19.0478,19.0664,164900.0
2011-06-17 14:50:00,30.86,30.92,30.82,30.84,128000.0,19.0725,19.1096,19.0478,19.0602,128000.0
2011-06-17 15:00:00,30.84,30.95,30.84,30.93,212200.0,19.0602,19.1282,19.0602,19.1158,212200.0
2011-06-17 15:10:00,30.93,30.99,30.9,30.96,494400.0,19.1158,19.1529,19.0973,19.1343,494400.0
2011-06-17 15:20:00,30.96,31.04,30.94,30.99,293500.0,19.1343,19.1838,19.122,19.1529,293500.0
2011-06-17 15:30:00,30.99,31.01,30.98,30.99,292200.0,19.1529,19.1652,19.1467,19.1529,292200.0
2011-06-17 15:40:00,30.98,31.02,30.96,31.0,472900.0,19.1467,19.1714,19.1343,19.1591,472900.0
2011-06-17 15:50:00,30.99,31.02,30.95,31.0,872900.0,19.1529,19.1714,19.1282,19.1591,872900.0
2011-06-20 09:30:00,30.88,31.0,30.82,31.0,256600.0,19.0849,19.1591,19.0478,19.1591,256600.0
2011-06-20 09:40:00,31.0,31.28,30.99,31.04,378700.0,19.1591,19.3321,19.1529,19.1838,378700.0
2011-06-20 09:50:00,31.04,31.24,31.03,31.24,175600.0,19.1838,19.3074,19.1776,19.3074,175600.0
2011-06-20 10:00:00,31.24,31.24,31.09,31.14,322800.0,19.3074,19.3074,19.2147,19.2456,322800.0
2011-06-20 10:10:00,31.14,31.21,31.11,31.18,142000.0,19.2456,19.2888,19.227,19.2703,142000.0
2011-06-20 10:20:00,31.18,31.18,31.1,31.17,136300.0,19.2703,19.2703,19.2209,19.2641,136300.0
2011-06-20 10:30:00,31.17,31.34,31.16,31.31,209400.0,19.2641,19.3692,19.2579,19.3506,209400.0
2011-06-20 10:40:00,31.31,31.33,31.25,31.29,181300.0,19.3506,19.363,19.3136,19.3383,181300.0
2011-06-20 10:50:00,31.3,31.3,31.22,31.27,114600.0,19.3445,19.3445,19.295,19.3259,114600.0
2011-06-20 11:00:00,31.27,31.43,31.25,31.4,116200.0,19.3259,19.4248,19.3136,19.4063,116200.0
2011-06-20 11:10:00,31.4,31.42,31.21,31.35,490200.0,19.4063,19.4186,19.2888,19.3754,490200.0
2011-06-20 11:20:00,31.35,31.46,31.34,31.38,194400.0,19.3754,19.4434,19.3692,19.3939,194400.0
2011-06-20 11:30:00,31.37,31.43,31.29,31.35,119200.0,19.3877,19.4248,19.3383,19.3754,119200.0
2011-06-20 11:40:00,31.36,31.41,31.33,31.37,85100.0,19.3816,19.4125,19.363,19.3877,85100.0
2011-06-20 11:50:00,31.37,31.42,31.33,31.41,123600.0,19.3877,19.4186,19.363,19.4125,123600.0
2011-06-20 12:00:00,31.41,31.43,31.36,31.4,103400.0,19.4125,19.4248,19.3816,19.4063,103400.0
2011-06-20 12:10:00,31.41,31.43,31.36,31.41,105600.0,19.4125,19.4248,19.3816,19.4125,105600.0
2011-06-20 12:20:00,31.41,31.43,31.35,31.43,110300.0,19.4125,19.4248,19.3754,19.4248,110300.0
2011-06-20 12:30:00,31.43,31.46,31.4,31.46,99100.0,19.4248,19.4434,19.4063,19.4434,99100.0
2011-06-20 12:40:00,31.46,31.54,31.44,31.54,131500.0,19.4434,19.4928,19.431,19.4928,131500.0
2011-06-20 12:50:00,31.54,31.56,31.45,31.45,133300.0,19.4928,19.5052,19.4372,19.4372,133300.0
2011-06-20 13:00:00,31.46,31.51,31.4,31.48,90200.0,19.4434,19.4743,19.4063,19.4557,90200.0
2011-06-20 13:10:00,31.47,31.47,31.37,31.4,51400.0,19.4495,19.4495,19.3877,19.4063,51400.0
2011-06-20 13:20:00,31.4,31.42,31.37,31.39,67100.0,19.4063,19.4186,19.3877,19.4001,67100.0
2011-06-20 13:30:00,31.39,31.5,31.38,31.45,79000.0,19.4001,19.4681,19.3939,19.4372,79000.0
2011-06-20 13:40:00,31.45,31.46,31.36,31.37,131800.0,19.4372,19.4434,19.3816,19.3877,131800.0
2011-06-20 13:50:00,31.37,31.38,31.36,31.38,113300.0,19.3877,19.3939,19.3816,19.3939,113300.0
2011-06-20 14:00:00,31.38,31.42,31.37,31.39,132100.0,19.3939,19.4186,19.3877,19.4001,132100.0
2011-06-20 14:10:00,31.39,31.41,31.36,31.38,91100.0,19.4001,19.4125,19.3816,19.3939,91100.0
2011-06-20 14:20:00,31.38,31.4,31.37,31.4,144900.0,19.3939,19.4063,19.3877,19.4063,144900.0
2011-06-20 14:30:00,31.4,31.44,31.36,31.44,213400.0,19.4063,19.431,19.3816,19.431,213400.0
2011-06-20 14:40:00,31.44,31.46,31.39,31.41,125200.0,19.431,19.4434,19.4001,19.4125,125200.0
2011-06-20 14:50:00,31.41,31.46,31.4,31.45,112400.0,19.4125,19.4434,19.4063,19.4372,112400.0
2011-06-20 15:00:00,31.45,31.45,31.35,31.36,147300.0,19.4372,19.4372,19.3754,19.3816,147300.0
2011-06-20 15:10:00,31.36,31.38,31.32,31.37,162600.0,19.3816,19.3939,19.3568,19.3877,162600.0
2011-06-20 15:20:00,31.37,31.42,31.35,31.36,193600.0,19.3877,19.4186,19.3754,19.3816,193600.0
2011-06-20 15:30:00,31.35,31.55,31.35,31.54,408500.0,19.3754,19.499,19.3754,19.4928,408500.0
2011-06-20 15:40:00,31.54,31.55,31.44,31.48,330500.0,19.4928,19.499,19.431,19.4557,330500.0
2011-06-20 15:50:00,31.48,31.53,31.46,31.53,507800.0,19.4557,19.4866,19.4434,19.4866,507800.0
2011-06-21 09:30:00,32.83,32.85,32.26,32.5,1488200.0,20.2901,20.3024,19.9378,20.0861,1488200.0
2011-06-21 09:40:00,32.47,32.49,32.05,32.18,798200.0,20.0676,20.0799,19.808,19.8883,798200.0
2011-06-21 09:50:00,32.18,32.25,31.94,32.15,668100.0,19.8883,19.9316,19.74,19.8698,668100.0
2011-06-21 10:00:00,32.14,32.42,32.14,32.39,783500.0,19.8636,20.0367,19.8636,20.0181,783500.0
2011-06-21 10:10:00,32.39,32.67,32.36,32.51,546200.0,20.0181,20.1912,19.9996,20.0923,546200.0
2011-06-21 10:20:00,32.51,32.51,32.33,32.39,285000.0,20.0923,20.0923,19.981,20.0181,285000.0
2011-06-21 10:30:00,32.4,32.54,32.39,32.42,222900.0,20.0243,20.1108,20.0181,20.0367,222900.0
2011-06-21 10:40:00,32.42,32.57,32.42,32.51,187500.0,20.0367,20.1294,20.0367,20.0923,187500.0
2011-06-21 10:50:00,32.52,32.53,32.35,32.39,157200.0,20.0985,20.1047,19.9934,20.0181,157200.0
2011-06-21 11:00:00,32.4,32.52,32.36,32.51,239500.0,20.0243,20.0985,19.9996,20.0923,239500.0
2011-06-21 11:10:00,32.51,32.63,32.47,32.47,376900.0,20.0923,20.1665,20.0676,20.0676,376900.0
2011-06-21 11:20:00,32.48,32.57,32.47,32.52,171800.0,20.0737,20.1294,20.0676,20.0985,171800.0
2011-06-21 11:30:00,32.53,32.61,32.45,32.5,225500.0,20.1047,20.1541,20.0552,20.0861,225500.0
2011-06-21 11:40:00,32.51,32.55,32.5,32.53,133000.0,20.0923,20.117,20.0861,20.1047,133000.0
2011-06-21 11:50:00,32.53,32.54,32.41,32.48,196900.0,20.1047,20.1108,20.0305,20.0737,196900.0
2011-06-21 12:00:00,32.48,32.57,32.45,32.56,162500.0,20.0737,20.1294,20.0552,20.1232,162500.0
2011-06-21 12:10:00,32.56,32.58,32.49,32.51,200100.0,20.1232,20.1356,20.0799,20.0923,200100.0
2011-06-21 12:20:00,32.5,32.59,32.5,32.52,143100.0,20.0861,20.1417,20.0861,20.0985,143100.0
2011-06-21 12:30:00,32.53,32.53,32.49,32.51,111900.0,20.1047,20.1047,20.0799,20.0923,111900.0
2011-06-21 12:40:00,32.51,32.59,32.49,32.59,114900.0,20.0923,20.1417,20.0799,20.1417,114900.0
2011-06-21 12:50:00,32.59,32.59,32.51,32.54,126700.0,20.1417,20.1417,20.0923,20.1108,126700.0
2011-06-21 13:00:00,32.54,32.58,32.52,32.53,107400.0,20.1108,20.1356,20.0985,20.1047,107400.0
2011-06-21 13:10:00,32.54,32.57,32.52,32.53,116100.0,20.1108,20.1294,20.0985,20.1047,116100.0
2011-06-21 13:20:00,32.53,32.57,32.5,32.52,103400.0,20.1047,20.1294,20.0861,20.0985,103400.0
2011-06-21 13:30:00,32.51,32.52,32.45,32.49,221400.0,20.0923,20.0985,20.0552,20.0799,221400.0
2011-06-21 13:40:00,32.48,32.5,32.46,32.49,93200.0,20.0737,20.0861,20.0614,20.0799,93200.0
2011-06-21 13:50:00,32.48,32.5,32.26,32.27,533300.0,20.0737,20.0861,19.9378,19.944,533300.0
2011-06-21 14:00:00,32.27,32.43,32.27,32.35,423900.0,19.944,20.0428,19.944,19.9934,423900.0
2011-06-21 14:10:00,32.34,32.41,32.33,32.37,269000.0,19.9872,20.0305,19.981,20.0058,269000.0
2011-06-21 14:20:00,32.38,32.4,32.35,32.38,149200.0,20.0119,20.0243,19.9934,20.0119,149200.0
2011-06-21 14:30:00,32.37,32.43,32.37,32.39,261000.0,20.0058,20.0428,20.0058,20.0181,261000.0
2011-06-21 14:40:00,32.39,32.43,32.37,32.43,136300.0,20.0181,20.0428,20.0058,20.0428,136300.0
2011-06-21 14:50:00,32.43,32.44,32.35,32.35,132600.0,20.0428,20.049,19.9934,19.9934,132600.0
2011-06-21 15:00:00,32.36,32.41,32.35,32.4,133900.0,19.9996,20.0305,19.9934,20.0243,133900.0
2011-06-21 15:10:00,32.41,32.41,32.35,32.38,163900.0,20.0305,20.0305,19.9934,20.0119,163900.0
2011-06-21 15:20:00,32.4,32.44,32.38,32.4,152000.0,20.0243,20.049,20.0119,20.0243,152000.0
2011-06-21 15:30:00,32.4,32.42,32.35,32.38,275900.0,20.0243,20.0367,19.9934,20.0119,275900.0
2011-06-21 15:40:00,32.39,32.39,32.28,32.37,378900.0,20.0181,20.0181,19.9501,20.0058,378900.0
2011-06-21 15:50:00,32.37,32.4,32.33,32.38,554900.0,20.0058,20.0243,19.981,20.0119,554900.0
2011-06-22 09:30:00,32.28,32.45,32.24,32.37,204800.0,19.9501,20.0552,19.9254,20.0058,204800.0
2011-06-22 09:40:00,32.37,32.47,32.21,32.39,206500.0,20.0058,20.0676,19.9069,20.0181,206500.0
2011-06-22 09:50:00,32.4,32.45,32.32,32.44,158600.0,20.0243,20.0552,19.9749,20.049,158600.0
2011-06-22 10:00:00,32.43,32.47,32.32,32.36,233000.0,20.0428,20.0676,19.9749,19.9996,233000.0
2011-06-22 10:10:00,32.35,32.35,32.14,32.16,165900.0,19.9934,19.9934,19.8636,19.876,165900.0
2011-06-22 10:20:00,32.15,32.16,32.02,32.08,217400.0,19.8698,19.876,19.7895,19.8265,217400.0
2011-06-22 10:30:00,32.09,32.23,32.04,32.17,196500.0,19.8327,19.9192,19.8018,19.8822,196500.0
2011-06-22 10:40:00,32.18,32.26,32.14,32.17,110600.0,19.8883,19.9378,19.8636,19.8822,110600.0
2011-06-22 10:50:00,32.16,32.21,32.11,32.17,183700.0,19.876,19.9069,19.8451,19.8822,183700.0
2011-06-22 11:00:00,32.18,32.19,32.12,32.15,187000.0,19.8883,19.8945,19.8513,19.8698,187000.0
2011-06-22 11:10:00,32.14,32.22,32.14,32.21,85600.0,19.8636,19.9131,19.8636,19.9069,85600.0
2011-06-22 11:20:00,32.21,32.25,32.16,32.16,100100.0,19.9069,19.9316,19.876,19.876,100100.0
2011-06-22 11:30:00,32.17,32.25,32.16,32.23,97800.0,19.8822,19.9316,19.876,19.9192,97800.0
2011-06-22 11:40:00,32.24,32.27,32.13,32.27,81900.0,19.9254,19.944,19.8574,19.944,81900.0
2011-06-22 11:50:00,32.26,32.28,32.23,32.23,54800.0,19.9378,19.9501,19.9192,19.9192,54800.0
2011-06-22 12:00:00,32.22,32.23,32.14,32.22,72600.0,19.9131,19.9192,19.8636,19.9131,72600.0
2011-06-22 12:10:00,32.23,32.27,32.18,32.19,74900.0,19.9192,19.944,19.8883,19.8945,74900.0
2011-06-22 12:20:00,32.18,32.21,32.16,32.2,60900.0,19.8883,19.9069,19.876,19.9007,60900.0
2011-06-22 12:30:00,32.19,32.19,32.03,32.07,109500.0,19.8945,19.8945,19.7956,19.8204,109500.0
2011-06-22 12:40:00,32.07,32.16,32.04,32.12,138000.0,19.8204,19.876,19.8018,19.8513,138000.0
2011-06-22 12:50:00,32.12,32.19,32.07,32.12,81900.0,19.8513,19.8945,19.8204,19.8513,81900.0
2011-06-22 13:00:00,32.13,32.14,32.01,32.05,148800.0,19.8574,19.8636,19.7833,19.808,148800.0
2011-06-22 13:10:00,32.05,32.12,31.99,32.07,133300.0,19.808,19.8513,19.7709,19.8204,133300.0
2011-06-22 13:20:00,32.06,32.18,32.06,32.15,139000.0,19.8142,19.8883,19.8142,19.8698,139000.0
2011-06-22 13:30:00,32.16,32.18,32.12,32.16,91500.0,19.876,19.8883,19.8513,19.876,91500.0
2011-06-22 13:40:00,32.16,32.17,32.12,32.17,66200.0,19.876,19.8822,19.8513,19.8822,66200.0
2011-06-22 13:50:00,32.17,32.19,32.14,32.15,67800.0,19.8822,19.8945,19.8636,19.8698,67800.0
2011-06-22 14:00:00,32.15,32.15,32.04,32.12,161100.0,19.8698,19.8698,19.8018,19.8513,161100.0
2011-06-22 14:10:00,32.12,32.12,32.07,32.07,84500.0,19.8513,19.8513,19.8204,19.8204,84500.0
2011-06-22 14:20:00,32.08,32.18,32.08,32.12,88400.0,19.8265,19.8883,19.8265,19.8513,88400.0
2011-06-22 14:30:00,32.12,32.12,32.04,32.05,96700.0,19.8513,19.8513,19.8018,19.808,96700.0
2011-06-22 14:40:00,32.06,32.09,32.03,32.07,85000.0,19.8142,19.8327,19.7956,19.8204,85000.0
2011-06-22 14:50:00,32.07,32.09,31.96,31.98,143700.0,19.8204,19.8327,19.7524,19.7647,143700.0
2011-06-22 15:00:00,31.97,31.99,31.88,31.96,186400.0,19.7586,19.7709,19.7029,19.7524,186400.0
2011-06-22 15:10:00,31.97,31.97,31.84,31.95,164200.0,19.7586,19.7586,19.6782,19.7462,164200.0
2011-06-22 15:20:00,31.95,31.96,31.88,31.89,156300.0,19.7462,19.7524,19.7029,19.7091,156300.0
2011-06-22 15:30:00,31.89,31.89,31.79,31.85,292900.0,19.7091,19.7091,19.6473,19.6844,292900.0
2011-06-22 15:40:00,31.86,31.86,31.79,31.82,367600.0,19.6906,19.6906,19.6473,19.6658,367600.0
2011-06-22 15:50:00,31.82,31.85,31.76,31.79,407300.0,19.6658,19.6844,19.6288,19.6473,407300.0
2011-06-23 09:30:00,31.35,31.73,31.13,31.71,608800.0,19.3754,19.6102,19.2394,19.5979,608800.0
2011-06-23 09:40:00,31.7,31.8,31.54,31.65,199200.0,19.5917,19.6535,19.4928,19.5608,199200.0
2011-06-23 09:50:00,31.65,31.65,31.34,31.5,200500.0,19.5608,19.5608,19.3692,19.4681,200500.0
2011-06-23 10:00:00,31.51,31.61,31.48,31.56,192200.0,19.4743,19.5361,19.4557,19.5052,192200.0
2011-06-23 10:10:00,31.56,31.6,31.42,31.43,134400.0,19.5052,19.5299,19.4186,19.4248,134400.0
2011-06-23 10:20:00,31.42,31.42,31.18,31.35,267300.0,19.4186,19.4186,19.2703,19.3754,267300.0
2011-06-23 10:30:00,31.35,31.38,31.28,31.37,135500.0,19.3754,19.3939,19.3321,19.3877,135500.0
2011-06-23 10:40:00,31.37,31.38,31.25,31.3,191300.0,19.3877,19.3939,19.3136,19.3445,191300.0
2011-06-23 10:50:00,31.3,31.41,31.25,31.41,133300.0,19.3445,19.4125,19.3136,19.4125,133300.0
2011-06-23 11:00:00,31.41,31.45,31.36,31.4,90000.0,19.4125,19.4372,19.3816,19.4063,90000.0
2011-06-23 11:10:00,31.4,31.4,31.32,31.36,114200.0,19.4063,19.4063,19.3568,19.3816,114200.0
2011-06-23 11:20:00,31.37,31.47,31.34,31.46,66200.0,19.3877,19.4495,19.3692,19.4434,66200.0
2011-06-23 11:30:00,31.45,31.52,31.42,31.43,60000.0,19.4372,19.4804,19.4186,19.4248,60000.0
2011-06-23 11:40:00,31.42,31.47,31.4,31.42,53800.0,19.4186,19.4495,19.4063,19.4186,53800.0
2011-06-23 11:50:00,31.43,31.51,31.37,31.48,80100.0,19.4248,19.4743,19.3877,19.4557,80100.0
2011-06-23 12:00:00,31.49,31.6,31.49,31.52,79800.0,19.4619,19.5299,19.4619,19.4804,79800.0
2011-06-23 12:10:00,31.52,31.56,31.52,31.54,71100.0,19.4804,19.5052,19.4804,19.4928,71100.0
2011-06-23 12:20:00,31.54,31.6,31.53,31.6,102400.0,19.4928,19.5299,19.4866,19.5299,102400.0
2011-06-23 12:30:00,31.59,31.63,31.58,31.62,50000.0,19.5237,19.5484,19.5175,19.5422,50000.0
2011-06-23 12:40:00,31.63,31.7,31.61,31.69,104000.0,19.5484,19.5917,19.5361,19.5855,104000.0
2011-06-23 12:50:00,31.7,31.75,31.69,31.75,105200.0,19.5917,19.6226,19.5855,19.6226,105200.0
2011-06-23 13:00:00,31.74,31.88,31.74,31.83,174600.0,19.6164,19.7029,19.6164,19.672,174600.0
2011-06-23 13:10:00,31.82,31.87,31.78,31.78,91200.0,19.6658,19.6967,19.6411,19.6411,91200.0
2011-06-23 13:20:00,31.78,31.87,31.74,31.86,153600.0,19.6411,19.6967,19.6164,19.6906,153600.0
2011-06-23 13:30:00,31.85,31.95,31.85,31.87,118600.0,19.6844,19.7462,19.6844,19.6967,118600.0
2011-06-23 13:40:00,31.87,31.89,31.81,31.83,101800.0,19.6967,19.7091,19.6597,19.672,101800.0
2011-06-23 13:50:00,31.83,31.86,31.76,31.79,112300.0,19.672,19.6906,19.6288,19.6473,112300.0
2011-06-23 14:00:00,31.79,31.79,31.7,31.74,88700.0,19.6473,19.6473,19.5917,19.6164,88700.0
2011-06-23 14:10:00,31.75,31.76,31.65,31.7,118000.0,19.6226,19.6288,19.5608,19.5917,118000.0
2011-06-23 14:20:00,31.71,31.75,31.68,31.74,94200.0,19.5979,19.6226,19.5793,19.6164,94200.0
2011-06-23 14:30:00,31.74,31.77,31.64,31.64,113600.0,19.6164,19.6349,19.5546,19.5546,113600.0
2011-06-23 14:40:00,31.64,31.7,31.63,31.66,90200.0,19.5546,19.5917,19.5484,19.567,90200.0
2011-06-23 14:50:00,31.65,31.9,31.65,31.9,220800.0,19.5608,19.7153,19.5608,19.7153,220800.0
2011-06-23 15:00:00,31.91,31.94,31.75,31.87,349200.0,19.7215,19.74,19.6226,19.6967,349200.0
2011-06-23 15:10:00,31.86,31.99,31.8,31.95,253900.0,19.6906,19.7709,19.6535,19.7462,253900.0
2011-06-23 15:20:00,31.95,31.98,31.88,31.88,229500.0,19.7462,19.7647,19.7029,19.7029,229500.0
2011-06-23 15:30:00,31.88,31.88,31.8,31.85,395900.0,19.7029,19.7029,19.6535,19.6844,395900.0
2011-06-23 15:40:00,31.85,32.1,31.85,32.07,587200.0,19.6844,19.8389,19.6844,19.8204,587200.0
2011-06-23 15:50:00,32.08,32.17,32.07,32.15,646100.0,19.8265,19.8822,19.8204,19.8698,646100.0
2011-06-24 09:30:00,32.19,32.31,32.1,32.25,304100.0,19.8945,19.9687,19.8389,19.9316,304100.0
2011-06-24 09:40:00,32.25,32.28,32.09,32.27,275300.0,19.9316,19.9501,19.8327,19.944,275300.0
2011-06-24 09:50:00,32.28,32.28,32.11,32.13,210600.0,19.9501,19.9501,19.8451,19.8574,210600.0
2011-06-24 10:00:00,32.13,32.13,31.87,31.95,238300.0,19.8574,19.8574,19.6967,19.7462,238300.0
2011-06-24 10:10:00,31.95,31.96,31.85,31.89,138700.0,19.7462,19.7524,19.6844,19.7091,138700.0
2011-06-24 10:20:00,31.89,31.93,31.81,31.89,72300.0,19.7091,19.7338,19.6597,19.7091,72300.0
2011-06-24 10:30:00,31.87,31.93,31.82,31.92,79400.0,19.6967,19.7338,19.6658,19.7277,79400.0
2011-06-24 10:40:00,31.92,32.0,31.91,31.97,249200.0,19.7277,19.7771,19.7215,19.7586,249200.0
2011-06-24 10:50:00,31.97,32.04,31.93,31.98,114200.0,19.7586,19.8018,19.7338,19.7647,114200.0
2011-06-24 11:00:00,31.98,32.14,31.97,32.14,200400.0,19.7647,19.8636,19.7586,19.8636,200400.0
2011-06-24 11:10:00,32.13,32.15,32.06,32.14,170300.0,19.8574,19.8698,19.8142,19.8636,170300.0
2011-06-24 11:20:00,32.14,32.15,32.06,32.14,184800.0,19.8636,19.8698,19.8142,19.8636,184800.0
2011-06-24 11:30:00,32.15,32.15,32.09,32.14,48600.0,19.8698,19.8698,19.8327,19.8636,48600.0
2011-06-24 11:40:00,32.14,32.19,32.11,32.15,317300.0,19.8636,19.8945,19.8451,19.8698,317300.0
2011-06-24 11:50:00,32.15,32.15,32.09,32.14,103900.0,19.8698,19.8698,19.8327,19.8636,103900.0
2011-06-24 12:00:00,32.14,32.15,32.02,32.04,138100.0,19.8636,19.8698,19.7895,19.8018,138100.0
2011-06-24 12:10:00,32.03,32.05,32.0,32.01,37800.0,19.7956,19.808,19.7771,19.7833,37800.0
2011-06-24 12:20:00,32.02,32.05,32.0,32.03,55100.0,19.7895,19.808,19.7771,19.7956,55100.0
2011-06-24 12:30:00,32.03,32.11,32.02,32.08,42100.0,19.7956,19.8451,19.7895,19.8265,42100.0
2011-06-24 12:40:00,32.08,32.09,32.0,32.06,83600.0,19.8265,19.8327,19.7771,19.8142,83600.0
2011-06-24 12:50:00,32.07,32.08,32.0,32.04,84500.0,19.8204,19.8265,19.7771,19.8018,84500.0
2011-06-24 13:00:00,32.04,32.05,31.95,32.0,92700.0,19.8018,19.808,19.7462,19.7771,92700.0
2011-06-24 13:10:00,32.01,32.11,32.0,32.05,138400.0,19.7833,19.8451,19.7771,19.808,138400.0
2011-06-24 13:20:00,32.06,32.14,32.04,32.12,139200.0,19.8142,19.8636,19.8018,19.8513,139200.0
2011-06-24 13:30:00,32.12,32.15,32.08,32.14,158600.0,19.8513,19.8698,19.8265,19.8636,158600.0
2011-06-24 13:40:00,32.15,32.28,32.15,32.27,256400.0,19.8698,19.9501,19.8698,19.944,256400.0
2011-06-24 13:50:00,32.28,32.33,32.24,32.3,169100.0,19.9501,19.981,19.9254,19.9625,169100.0
2011-06-24 14:00:00,32.3,32.33,32.22,32.28,206200.0,19.9625,19.981,19.9131,19.9501,206200.0
2011-06-24 14:10:00,32.27,32.27,32.18,32.2,147500.0,19.944,19.944,19.8883,19.9007,147500.0
2011-06-24 14:20:00,32.19,32.24,32.16,32.21,172100.0,19.8945,19.9254,19.876,19.9069,172100.0
2011-06-24 14:30:00,32.21,32.25,32.15,32.18,121300.0,19.9069,19.9316,19.8698,19.8883,121300.0
2011-06-24 14:40:00,32.18,32.22,32.14,32.18,269800.0,19.8883,19.9131,19.8636,19.8883,269800.0
2011-06-24 14:50:00,32.18,32.23,32.17,32.2,145800.0,19.8883,19.9192,19.8822,19.9007,145800.0
2011-06-24 15:00:00,32.21,32.28,32.2,32.23,157100.0,19.9069,19.9501,19.9007,19.9192,157100.0
2011-06-24 15:10:00,32.23,32.28,32.18,32.28,150800.0,19.9192,19.9501,19.8883,19.9501,150800.0
2011-06-24 15:20:00,32.28,32.28,32.17,32.17,249100.0,19.9501,19.9501,19.8822,19.8822,249100.0
2011-06-24 15:30:00,32.18,32.19,32.11,32.13,386500.0,19.8883,19.8945,19.8451,19.8574,386500.0
2011-06-24 15:40:00,32.13,32.25,32.12,32.25,698800.0,19.8574,19.9316,19.8513,19.9316,698800.0
2011-06-24 15:50:00,32.25,32.46,32.23,32.44,1742800.0,19.9316,20.0614,19.9192,20.049,1742800.0
2011-06-27 09:30:00,32.28,32.38,32.11,32.31,243500.0,19.9501,20.0119,19.8451,19.9687,243500.0
2011-06-27 09:40:00,32.33,32.45,32.24,32.32,196400.0,19.981,20.0552,19.9254,19.9749,196400.0
2011-06-27 09:50:00,32.34,32.36,32.17,32.18,88500.0,19.9872,19.9996,19.8822,19.8883,88500.0
2011-06-27 10:00:00,32.18,32.25,32.13,32.17,150500.0,19.8883,19.9316,19.8574,19.8822,150500.0
2011-06-27 10:10:00,32.16,32.2,32.04,32.06,169800.0,19.876,19.9007,19.8018,19.8142,169800.0
2011-06-27 10:20:00,32.07,32.19,32.04,32.19,147800.0,19.8204,19.8945,19.8018,19.8945,147800.0
2011-06-27 10:30:00,32.19,32.24,32.0,32.06,156500.0,19.8945,19.9254,19.7771,19.8142,156500.0
2011-06-27 10:40:00,32.06,32.18,32.05,32.07,166500.0,19.8142,19.8883,19.808,19.8204,166500.0
2011-06-27 10:50:00,32.07,32.09,31.82,31.88,257100.0,19.8204,19.8327,19.6658,19.7029,257100.0
2011-06-27 11:00:00,31.89,31.96,31.86,31.91,229600.0,19.7091,19.7524,19.6906,19.7215,229600.0
2011-06-27 11:10:00,31.9,31.95,31.78,31.78,174000.0,19.7153,19.7462,19.6411,19.6411,174000.0
2011-06-27 11:20:00,31.78,31.93,31.78,31.9,220800.0,19.6411,19.7338,19.6411,19.7153,220800.0
2011-06-27 11:30:00,31.91,31.94,31.81,31.83,173200.0,19.7215,19.74,19.6597,19.672,173200.0
2011-06-27 11:40:00,31.84,31.84,31.74,31.79,149200.0,19.6782,19.6782,19.6164,19.6473,149200.0
2011-06-27 11:50:00,31.8,31.81,31.69,31.71,123000.0,19.6535,19.6597,19.5855,19.5979,123000.0
2011-06-27 12:00:00,31.72,31.79,31.69,31.7,131000.0,19.604,19.6473,19.5855,19.5917,131000.0
2011-06-27 12:10:00,31.69,31.76,31.63,31.63,107800.0,19.5855,19.6288,19.5484,19.5484,107800.0
2011-06-27 12:20:00,31.63,31.65,31.49,31.5,286600.0,19.5484,19.5608,19.4619,19.4681,286600.0
2011-06-27 12:30:00,31.5,31.53,31.46,31.48,144700.0,19.4681,19.4866,19.4434,19.4557,144700.0
2011-06-27 12:40:00,31.48,31.5,31.41,31.43,168900.0,19.4557,19.4681,19.4125,19.4248,168900.0
2011-06-27 12:50:00,31.42,31.48,31.4,31.43,205200.0,19.4186,19.4557,19.4063,19.4248,205200.0
2011-06-27 13:00:00,31.42,31.48,31.41,31.42,94700.0,19.4186,19.4557,19.4125,19.4186,94700.0
2011-06-27 13:10:00,31.41,31.49,31.38,31.38,103600.0,19.4125,19.4619,19.3939,19.3939,103600.0
2011-06-27 13:20:00,31.38,31.38,31.23,31.35,347800.0,19.3939,19.3939,19.3012,19.3754,347800.0
2011-06-27 13:30:00,31.36,31.44,31.35,31.38,138800.0,19.3816,19.431,19.3754,19.3939,138800.0
2011-06-27 13:40:00,31.39,31.42,31.37,31.39,144000.0,19.4001,19.4186,19.3877,19.4001,144000.0
2011-06-27 13:50:00,31.39,31.47,31.39,31.43,110300.0,19.4001,19.4495,19.4001,19.4248,110300.0
2011-06-27 14:00:00,31.42,31.53,31.42,31.5,254900.0,19.4186,19.4866,19.4186,19.4681,254900.0
2011-06-27 14:10:00,31.51,31.56,31.43,31.46,293400.0,19.4743,19.5052,19.4248,19.4434,293400.0
2011-06-27 14:20:00,31.46,31.5,31.45,31.5,121200.0,19.4434,19.4681,19.4372,19.4681,121200.0
2011-06-27 14:30:00,31.5,31.56,31.49,31.54,150100.0,19.4681,19.5052,19.4619,19.4928,150100.0
2011-06-27 14:40:00,31.54,31.54,31.48,31.49,342300.0,19.4928,19.4928,19.4557,19.4619,342300.0
2011-06-27 14:50:00,31.5,31.5,31.45,31.49,136600.0,19.4681,19.4681,19.4372,19.4619,136600.0
2011-06-27 15:00:00,31.49,31.52,31.47,31.48,141000.0,19.4619,19.4804,19.4495,19.4557,141000.0
2011-06-27 15:10:00,31.47,31.49,31.4,31.41,197800.0,19.4495,19.4619,19.4063,19.4125,197800.0
2011-06-27 15:20:00,31.42,31.43,31.38,31.4,223600.0,19.4186,19.4248,19.3939,19.4063,223600.0
2011-06-27 15:30:00,31.4,31.43,31.37,31.38,204700.0,19.4063,19.4248,19.3877,19.3939,204700.0
2011-06-27 15:40:00,31.38,31.44,31.33,31.37,524500.0,19.3939,19.431,19.363,19.3877,524500.0
2011-06-27 15:50:00,31.36,31.4,31.3,31.3,728900.0,19.3816,19.4063,19.3445,19.3445,728900.0
2011-06-28 09:30:00,31.45,31.72,31.35,31.71,218000.0,19.4372,19.604,19.3754,19.5979,218000.0
2011-06-28 09:40:00,31.71,31.77,31.63,31.76,187200.0,19.5979,19.6349,19.5484,19.6288,187200.0
2011-06-28 09:50:00,31.75,31.89,31.75,31.89,174800.0,19.6226,19.7091,19.6226,19.7091,174800.0
2011-06-28 10:00:00,31.89,31.97,31.77,31.87,190000.0,19.7091,19.7586,19.6349,19.6967,190000.0
2011-06-28 10:10:00,31.86,31.94,31.86,31.92,83700.0,19.6906,19.74,19.6906,19.7277,83700.0
2011-06-28 10:20:00,31.92,31.95,31.89,31.94,115900.0,19.7277,19.7462,19.7091,19.74,115900.0
2011-06-28 10:30:00,31.94,32.01,31.82,31.86,333000.0,19.74,19.7833,19.6658,19.6906,333000.0
2011-06-28 10:40:00,31.86,31.88,31.75,31.75,142500.0,19.6906,19.7029,19.6226,19.6226,142500.0
2011-06-28 10:50:00,31.75,31.78,31.73,31.75,120300.0,19.6226,19.6411,19.6102,19.6226,120300.0
2011-06-28 11:00:00,31.75,31.82,31.72,31.81,77700.0,19.6226,19.6658,19.604,19.6597,77700.0
2011-06-28 11:10:00,31.81,31.84,31.75,31.76,98200.0,19.6597,19.6782,19.6226,19.6288,98200.0
2011-06-28 11:20:00,31.76,31.81,31.74,31.74,80900.0,19.6288,19.6597,19.6164,19.6164,80900.0
2011-06-28 11:30:00,31.74,31.79,31.68,31.68,90700.0,19.6164,19.6473,19.5793,19.5793,90700.0
2011-06-28 11:40:00,31.68,31.77,31.66,31.76,162300.0,19.5793,19.6349,19.567,19.6288,162300.0
2011-06-28 11:50:00,31.76,31.83,31.74,31.78,94200.0,19.6288,19.672,19.6164,19.6411,94200.0
2011-06-28 12:00:00,31.78,31.8,31.75,31.78,85900.0,19.6411,19.6535,19.6226,19.6411,85900.0
2011-06-28 12:10:00,31.79,31.83,31.77,31.81,100400.0,19.6473,19.672,19.6349,19.6597,100400.0
2011-06-28 12:20:00,31.81,31.82,31.77,31.77,141500.0,19.6597,19.6658,19.6349,19.6349,141500.0
2011-06-28 12:30:00,31.78,31.82,31.71,31.72,222700.0,19.6411,19.6658,19.5979,19.604,222700.0
2011-06-28 12:40:00,31.72,31.8,31.71,31.71,173700.0,19.604,19.6535,19.5979,19.5979,173700.0
2011-06-28 12:50:00,31.72,31.79,31.68,31.78,73900.0,19.604,19.6473,19.5793,19.6411,73900.0
2011-06-28 13:00:00,31.78,31.8,31.74,31.75,115900.0,19.6411,19.6535,19.6164,19.6226,115900.0
2011-06-28 13:10:00,31.75,31.8,31.73,31.8,74000.0,19.6226,19.6535,19.6102,19.6535,74000.0
2011-06-28 13:20:00,31.8,31.82,31.77,31.8,180900.0,19.6535,19.6658,19.6349,19.6535,180900.0
2011-06-28 13:30:00,31.8,31.8,31.72,31.75,61200.0,19.6535,19.6535,19.604,19.6226,61200.0
2011-06-28 13:40:00,31.75,31.85,31.73,31.84,75700.0,19.6226,19.6844,19.6102,19.6782,75700.0
2011-06-28 13:50:00,31.83,31.85,31.79,31.83,101300.0,19.672,19.6844,19.6473,19.672,101300.0
2011-06-28 14:00:00,31.83,31.84,31.76,31.77,57900.0,19.672,19.6782,19.6288,19.6349,57900.0
2011-06-28 14:10:00,31.76,31.82,31.75,31.82,50200.0,19.6288,19.6658,19.6226,19.6658,50200.0
2011-06-28 14:20:00,31.82,31.94,31.81,31.93,124700.0,19.6658,19.74,19.6597,19.7338,124700.0
2011-06-28 14:30:00,31.93,31.96,31.9,31.95,106800.0,19.7338,19.7524,19.7153,19.7462,106800.0
2011-06-28 14:40:00,31.96,31.96,31.84,31.87,159200.0,19.7524,19.7524,19.6782,19.6967,159200.0
2011-06-28 14:50:00,31.87,31.87,31.81,31.84,108200.0,19.6967,19.6967,19.6597,19.6782,108200.0
2011-06-28 15:00:00,31.84,31.85,31.79,31.81,116300.0,19.6782,19.6844,19.6473,19.6597,116300.0
2011-06-28 15:10:00,31.81,31.82,31.76,31.81,126300.0,19.6597,19.6658,19.6288,19.6597,126300.0
2011-06-28 15:20:00,31.8,31.9,31.75,31.81,277100.0,19.6535,19.7153,19.6226,19.6597,277100.0
2011-06-28 15:30:00,31.81,31.87,31.81,31.87,162000.0,19.6597,19.6967,19.6597,19.6967,162000.0
2011-06-28 15:40:00,31.87,31.97,31.86,31.93,420500.0,19.6967,19.7586,19.6906,19.7338,420500.0
2011-06-28 15:50:00,31.93,31.93,31.87,31.89,524500.0,19.7338,19.7338,19.6967,19.7091,524500.0
2011-06-29 09:30:00,32.06,32.2,31.86,31.86,208000.0,19.8142,19.9007,19.6906,19.6906,208000.0
2011-06-29 09:40:00,31.88,32.07,31.79,31.96,122400.0,19.7029,19.8204,19.6473,19.7524,122400.0
2011-06-29 09:50:00,31.96,32.01,31.85,31.99,87500.0,19.7524,19.7833,19.6844,19.7709,87500.0
2011-06-29 10:00:00,31.99,32.0,31.86,31.89,99800.0,19.7709,19.7771,19.6906,19.7091,99800.0
2011-06-29 10:10:00,31.89,31.99,31.82,31.92,83000.0,19.7091,19.7709,19.6658,19.7277,83000.0
2011-06-29 10:20:00,31.93,32.02,31.89,31.95,55600.0,19.7338,19.7895,19.7091,19.7462,55600.0
2011-06-29 10:30:00,31.95,31.95,31.82,31.87,109800.0,19.7462,19.7462,19.6658,19.6967,109800.0
2011-06-29 10:40:00,31.86,31.9,31.81,31.88,83700.0,19.6906,19.7153,19.6597,19.7029,83700.0
2011-06-29 10:50:00,31.88,31.95,31.87,31.94,63900.0,19.7029,19.7462,19.6967,19.74,63900.0
2011-06-29 11:00:00,31.94,31.99,31.93,31.99,68000.0,19.74,19.7709,19.7338,19.7709,68000.0
2011-06-29 11:10:00,32.0,32.05,31.98,31.98,80200.0,19.7771,19.808,19.7647,19.7647,80200.0
2011-06-29 11:20:00,31.98,32.0,31.92,31.97,116700.0,19.7647,19.7771,19.7277,19.7586,116700.0
2011-06-29 11:30:00,31.98,32.0,31.91,31.95,129100.0,19.7647,19.7771,19.7215,19.7462,129100.0
2011-06-29 11:40:00,31.95,31.98,31.88,31.95,121400.0,19.7462,19.7647,19.7029,19.7462,121400.0
2011-06-29 11:50:00,31.94,31.98,31.87,31.87,136300.0,19.74,19.7647,19.6967,19.6967,136300.0
2011-06-29 12:00:00,31.88,31.95,31.87,31.93,46800.0,19.7029,19.7462,19.6967,19.7338,46800.0
2011-06-29 12:10:00,31.94,31.94,31.89,31.91,64700.0,19.74,19.74,19.7091,19.7215,64700.0
2011-06-29 12:20:00,31.91,31.95,31.86,31.88,122900.0,19.7215,19.7462,19.6906,19.7029,122900.0
2011-06-29 12:30:00,31.87,31.93,31.83,31.88,86900.0,19.6967,19.7338,19.672,19.7029,86900.0
2011-06-29 12:40:00,31.89,31.95,31.87,31.94,98200.0,19.7091,19.7462,19.6967,19.74,98200.0
2011-06-29 12:50:00,31.93,31.95,31.88,31.88,106100.0,19.7338,19.7462,19.7029,19.7029,106100.0
2011-06-29 13:00:00,31.88,31.9,31.87,31.88,67300.0,19.7029,19.7153,19.6967,19.7029,67300.0
2011-06-29 13:10:00,31.88,31.93,31.87,31.88,81500.0,19.7029,19.7338,19.6967,19.7029,81500.0
2011-06-29 13:20:00,31.87,31.89,31.84,31.88,58400.0,19.6967,19.7091,19.6782,19.7029,58400.0
2011-06-29 13:30:00,31.88,31.93,31.87,31.93,159200.0,19.7029,19.7338,19.6967,19.7338,159200.0
2011-06-29 13:40:00,31.93,31.95,31.9,31.91,144400.0,19.7338,19.7462,19.7153,19.7215,144400.0
2011-06-29 13:50:00,31.91,31.92,31.85,31.88,118500.0,19.7215,19.7277,19.6844,19.7029,118500.0
2011-06-29 14:00:00,31.88,31.88,31.79,31.8,204900.0,19.7029,19.7029,19.6473,19.6535,204900.0
2011-06-29 14:10:00,31.8,31.84,31.74,31.8,120600.0,19.6535,19.6782,19.6164,19.6535,120600.0
2011-06-29 14:20:00,31.8,31.8,31.6,31.68,176900.0,19.6535,19.6535,19.5299,19.5793,176900.0
2011-06-29 14:30:00,31.69,31.75,31.64,31.64,120800.0,19.5855,19.6226,19.5546,19.5546,120800.0
2011-06-29 14:40:00,31.64,31.66,31.54,31.55,233200.0,19.5546,19.567,19.4928,19.499,233200.0
2011-06-29 14:50:00,31.55,31.67,31.55,31.65,172000.0,19.499,19.5731,19.499,19.5608,172000.0
2011-06-29 15:00:00,31.65,31.72,31.63,31.65,144100.0,19.5608,19.604,19.5484,19.5608,144100.0
2011-06-29 15:10:00,31.65,31.77,31.65,31.7,253900.0,19.5608,19.6349,19.5608,19.5917,253900.0
2011-06-29 15:20:00,31.7,31.71,31.65,31.69,140200.0,19.5917,19.5979,19.5608,19.5855,140200.0
2011-06-29 15:30:00,31.69,31.71,31.64,31.65,125100.0,19.5855,19.5979,19.5546,19.5608,125100.0
2011-06-29 15:40:00,31.66,31.7,31.63,31.66,279600.0,19.567,19.5917,19.5484,19.567,279600.0
2011-06-29 15:50:00,31.66,31.71,31.61,31.66,535700.0,19.567,19.5979,19.5361,19.567,535700.0
2011-06-30 09:30:00,31.66,31.7,31.53,31.59,153800.0,19.6604,19.6852,19.5797,19.6169,153800.0
2011-06-30 09:40:00,31.58,31.89,31.53,31.76,311300.0,19.6107,19.8032,19.5797,19.7225,311300.0
2011-06-30 09:50:00,31.76,31.79,31.7,31.71,81000.0,19.7225,19.7411,19.6852,19.6915,81000.0
2011-06-30 10:00:00,31.7,31.76,31.68,31.75,153600.0,19.6852,19.7225,19.6728,19.7163,153600.0
2011-06-30 10:10:00,31.76,31.76,31.71,31.72,60700.0,19.7225,19.7225,19.6915,19.6977,60700.0
2011-06-30 10:20:00,31.71,31.8,31.71,31.77,87600.0,19.6915,19.7473,19.6915,19.7287,87600.0
2011-06-30 10:30:00,31.78,31.8,31.72,31.73,191200.0,19.7349,19.7473,19.6977,19.7039,191200.0
2011-06-30 10:40:00,31.72,31.73,31.68,31.7,75000.0,19.6977,19.7039,19.6728,19.6852,75000.0
2011-06-30 10:50:00,31.69,31.71,31.65,31.66,74700.0,19.679,19.6915,19.6542,19.6604,74700.0
2011-06-30 11:00:00,31.66,31.72,31.64,31.66,102200.0,19.6604,19.6977,19.648,19.6604,102200.0
2011-06-30 11:10:00,31.66,31.7,31.65,31.65,82600.0,19.6604,19.6852,19.6542,19.6542,82600.0
2011-06-30 11:20:00,31.66,31.66,31.6,31.61,69900.0,19.6604,19.6604,19.6231,19.6294,69900.0
2011-06-30 11:30:00,31.62,31.67,31.61,31.64,89400.0,19.6356,19.6666,19.6294,19.648,89400.0
2011-06-30 11:40:00,31.63,31.66,31.61,31.63,78800.0,19.6418,19.6604,19.6294,19.6418,78800.0
2011-06-30 11:50:00,31.64,31.64,31.56,31.58,87200.0,19.648,19.648,19.5983,19.6107,87200.0
2011-06-30 12:00:00,31.58,31.66,31.58,31.65,83000.0,19.6107,19.6604,19.6107,19.6542,83000.0
2011-06-30 12:10:00,31.64,31.65,31.57,31.6,75400.0,19.648,19.6542,19.6045,19.6231,75400.0
2011-06-30 12:20:00,31.6,31.6,31.57,31.57,66800.0,19.6231,19.6231,19.6045,19.6045,66800.0
2011-06-30 12:30:00,31.58,31.6,31.5,31.51,126200.0,19.6107,19.6231,19.561,19.5673,126200.0
2011-06-30 12:40:00,31.51,31.51,31.42,31.43,202900.0,19.5673,19.5673,19.5114,19.5176,202900.0
2011-06-30 12:50:00,31.44,31.55,31.44,31.55,58400.0,19.5238,19.5921,19.5238,19.5921,58400.0
2011-06-30 13:00:00,31.55,31.57,31.52,31.53,115700.0,19.5921,19.6045,19.5735,19.5797,115700.0
2011-06-30 13:10:00,31.52,31.55,31.51,31.55,51000.0,19.5735,19.5921,19.5673,19.5921,51000.0
2011-06-30 13:20:00,31.54,31.56,31.44,31.49,112800.0,19.5859,19.5983,19.5238,19.5548,112800.0
2011-06-30 13:30:00,31.5,31.54,31.48,31.52,86100.0,19.561,19.5859,19.5486,19.5735,86100.0
2011-06-30 13:40:00,31.52,31.53,31.48,31.49,48800.0,19.5735,19.5797,19.5486,19.5548,48800.0
2011-06-30 13:50:00,31.49,31.55,31.49,31.55,62500.0,19.5548,19.5921,19.5548,19.5921,62500.0
2011-06-30 14:00:00,31.55,31.59,31.54,31.57,88800.0,19.5921,19.6169,19.5859,19.6045,88800.0
2011-06-30 14:10:00,31.57,31.59,31.51,31.53,130400.0,19.6045,19.6169,19.5673,19.5797,130400.0
2011-06-30 14:20:00,31.54,31.59,31.53,31.57,92000.0,19.5859,19.6169,19.5797,19.6045,92000.0
2011-06-30 14:30:00,31.57,31.58,31.49,31.51,71900.0,19.6045,19.6107,19.5548,19.5673,71900.0
2011-06-30 14:40:00,31.51,31.57,31.51,31.52,58700.0,19.5673,19.6045,19.5673,19.5735,58700.0
2011-06-30 14:50:00,31.51,31.52,31.48,31.48,81600.0,19.5673,19.5735,19.5486,19.5486,81600.0
2011-06-30 15:00:00,31.48,31.49,31.43,31.45,121200.0,19.5486,19.5548,19.5176,19.53,121200.0
2011-06-30 15:10:00,31.45,31.45,31.39,31.39,183200.0,19.53,19.53,19.4927,19.4927,183200.0
2011-06-30 15:20:00,31.4,31.48,31.39,31.47,128700.0,19.4989,19.5486,19.4927,19.5424,128700.0
2011-06-30 15:30:00,31.47,31.52,31.46,31.51,177500.0,19.5424,19.5735,19.5362,19.5673,177500.0
2011-06-30 15:40:00,31.51,31.54,31.44,31.48,420500.0,19.5673,19.5859,19.5238,19.5486,420500.0
2011-06-30 15:50:00,31.47,31.48,31.41,31.42,503100.0,19.5424,19.5486,19.5052,19.5114,503100.0
2011-07-01 09:30:00,31.38,31.42,31.28,31.34,130700.0,19.4865,19.5114,19.4244,19.4617,130700.0
2011-07-01 09:40:00,31.34,31.52,31.31,31.47,82300.0,19.4617,19.5735,19.4431,19.5424,82300.0
2011-07-01 09:50:00,31.47,31.6,31.43,31.58,122600.0,19.5424,19.6231,19.5176,19.6107,122600.0
2011-07-01 10:00:00,31.59,31.83,31.59,31.74,268700.0,19.6169,19.766,19.6169,19.7101,268700.0
2011-07-01 10:10:00,31.73,31.95,31.73,31.95,189800.0,19.7039,19.8405,19.7039,19.8405,189800.0
2011-07-01 10:20:00,31.94,32.0,31.88,31.97,197100.0,19.8343,19.8715,19.797,19.8529,197100.0
2011-07-01 10:30:00,31.98,31.99,31.85,31.91,105500.0,19.8591,19.8653,19.7784,19.8157,105500.0
2011-07-01 10:40:00,31.91,31.95,31.85,31.89,80600.0,19.8157,19.8405,19.7784,19.8032,80600.0
2011-07-01 10:50:00,31.89,31.9,31.73,31.77,92000.0,19.8032,19.8094,19.7039,19.7287,92000.0
2011-07-01 11:00:00,31.78,31.9,31.78,31.9,73700.0,19.7349,19.8094,19.7349,19.8094,73700.0
2011-07-01 11:10:00,31.9,31.93,31.84,31.9,99600.0,19.8094,19.8281,19.7722,19.8094,99600.0
2011-07-01 11:20:00,31.9,31.92,31.85,31.91,71500.0,19.8094,19.8219,19.7784,19.8157,71500.0
2011-07-01 11:30:00,31.91,31.91,31.79,31.79,148200.0,19.8157,19.8157,19.7411,19.7411,148200.0
2011-07-01 11:40:00,31.8,31.87,31.77,31.85,76900.0,19.7473,19.7908,19.7287,19.7784,76900.0
2011-07-01 11:50:00,31.85,31.89,31.82,31.85,80900.0,19.7784,19.8032,19.7598,19.7784,80900.0
2011-07-01 12:00:00,31.83,31.84,31.78,31.8,49700.0,19.766,19.7722,19.7349,19.7473,49700.0
2011-07-01 12:10:00,31.8,31.82,31.75,31.78,38900.0,19.7473,19.7598,19.7163,19.7349,38900.0
2011-07-01 12:20:00,31.78,31.82,31.76,31.8,53900.0,19.7349,19.7598,19.7225,19.7473,53900.0
2011-07-01 12:30:00,31.8,31.81,31.74,31.75,50700.0,19.7473,19.7536,19.7101,19.7163,50700.0
2011-07-01 12:40:00,31.75,31.76,31.73,31.76,45900.0,19.7163,19.7225,19.7039,19.7225,45900.0
2011-07-01 12:50:00,31.76,31.8,31.74,31.78,64700.0,19.7225,19.7473,19.7101,19.7349,64700.0
2011-07-01 13:00:00,31.78,31.92,31.77,31.92,152200.0,19.7349,19.8219,19.7287,19.8219,152200.0
2011-07-01 13:10:00,31.92,31.93,31.86,31.91,95400.0,19.8219,19.8281,19.7846,19.8157,95400.0
2011-07-01 13:20:00,31.91,31.98,31.91,31.97,79300.0,19.8157,19.8591,19.8157,19.8529,79300.0
2011-07-01 13:30:00,31.97,32.0,31.93,31.99,87700.0,19.8529,19.8715,19.8281,19.8653,87700.0
2011-07-01 13:40:00,31.98,32.03,31.95,31.99,118700.0,19.8591,19.8902,19.8405,19.8653,118700.0
2011-07-01 13:50:00,32.0,32.02,31.95,31.96,67200.0,19.8715,19.884,19.8405,19.8467,67200.0
2011-07-01 14:00:00,31.97,32.02,31.96,32.0,83200.0,19.8529,19.884,19.8467,19.8715,83200.0
2011-07-01 14:10:00,32.0,32.02,31.97,31.99,98700.0,19.8715,19.884,19.8529,19.8653,98700.0
2011-07-01 14:20:00,31.99,32.02,31.98,31.98,65400.0,19.8653,19.884,19.8591,19.8591,65400.0
2011-07-01 14:30:00,31.98,32.02,31.98,32.0,99400.0,19.8591,19.884,19.8591,19.8715,99400.0
2011-07-01 14:40:00,32.0,32.03,31.99,32.03,100300.0,19.8715,19.8902,19.8653,19.8902,100300.0
2011-07-01 14:50:00,32.03,32.05,32.0,32.03,97900.0,19.8902,19.9026,19.8715,19.8902,97900.0
2011-07-01 15:00:00,32.04,32.05,32.03,32.03,94600.0,19.8964,19.9026,19.8902,19.8902,94600.0
2011-07-01 15:10:00,32.04,32.04,31.97,31.97,246600.0,19.8964,19.8964,19.8529,19.8529,246600.0
2011-07-01 15:20:00,31.97,31.98,31.9,31.94,183600.0,19.8529,19.8591,19.8094,19.8343,183600.0
2011-07-01 15:30:00,31.95,32.04,31.94,32.04,252200.0,19.8405,19.8964,19.8343,19.8964,252200.0
2011-07-01 15:40:00,32.04,32.04,31.99,32.01,427600.0,19.8964,19.8964,19.8653,19.8777,427600.0
2011-07-01 15:50:00,32.02,32.02,31.94,32.01,1120600.0,19.884,19.884,19.8343,19.8777,1120600.0
2011-07-05 09:30:00,32.0,32.05,31.91,32.01,166200.0,19.8715,19.9026,19.8157,19.8777,166200.0
2011-07-05 09:40:00,32.01,32.04,31.95,32.0,144300.0,19.8777,19.8964,19.8405,19.8715,144300.0
2011-07-05 09:50:00,32.0,32.05,31.96,32.04,100100.0,19.8715,19.9026,19.8467,19.8964,100100.0
2011-07-05 10:00:00,32.04,32.05,31.95,31.96,235900.0,19.8964,19.9026,19.8405,19.8467,235900.0
2011-07-05 10:10:00,31.96,32.1,31.96,32.09,319000.0,19.8467,19.9336,19.8467,19.9274,319000.0
2011-07-05 10:20:00,32.09,32.24,32.09,32.24,262000.0,19.9274,20.0206,19.9274,20.0206,262000.0
2011-07-05 10:30:00,32.23,32.25,32.11,32.15,133100.0,20.0144,20.0268,19.9398,19.9647,133100.0
2011-07-05 10:40:00,32.16,32.18,32.07,32.11,159000.0,19.9709,19.9833,19.915,19.9398,159000.0
2011-07-05 10:50:00,32.11,32.16,32.09,32.14,110200.0,19.9398,19.9709,19.9274,19.9585,110200.0
2011-07-05 11:00:00,32.14,32.16,32.11,32.16,103800.0,19.9585,19.9709,19.9398,19.9709,103800.0
2011-07-05 11:10:00,32.16,32.22,32.15,32.22,111100.0,19.9709,20.0082,19.9647,20.0082,111100.0
2011-07-05 11:20:00,32.22,32.25,32.16,32.2,114800.0,20.0082,20.0268,19.9709,19.9957,114800.0
2011-07-05 11:30:00,32.2,32.25,32.17,32.23,88800.0,19.9957,20.0268,19.9771,20.0144,88800.0
2011-07-05 11:40:00,32.23,32.25,32.19,32.19,66600.0,20.0144,20.0268,19.9895,19.9895,66600.0
2011-07-05 11:50:00,32.19,32.23,32.18,32.23,48500.0,19.9895,20.0144,19.9833,20.0144,48500.0
2011-07-05 12:00:00,32.23,32.25,32.22,32.25,86400.0,20.0144,20.0268,20.0082,20.0268,86400.0
2011-07-05 12:10:00,32.25,32.27,32.23,32.24,136700.0,20.0268,20.0392,20.0144,20.0206,136700.0
2011-07-05 12:20:00,32.24,32.27,32.22,32.26,84800.0,20.0206,20.0392,20.0082,20.033,84800.0
2011-07-05 12:30:00,32.26,32.27,32.24,32.26,77400.0,20.033,20.0392,20.0206,20.033,77400.0
2011-07-05 12:40:00,32.27,32.31,32.26,32.3,145500.0,20.0392,20.064,20.033,20.0578,145500.0
2011-07-05 12:50:00,32.3,32.34,32.28,32.3,71400.0,20.0578,20.0827,20.0454,20.0578,71400.0
2011-07-05 13:00:00,32.3,32.36,32.3,32.34,93400.0,20.0578,20.0951,20.0578,20.0827,93400.0
2011-07-05 13:10:00,32.33,32.37,32.31,32.36,100100.0,20.0765,20.1013,20.064,20.0951,100100.0
2011-07-05 13:20:00,32.36,32.4,32.35,32.4,57400.0,20.0951,20.1199,20.0889,20.1199,57400.0
2011-07-05 13:30:00,32.4,32.4,32.38,32.4,83100.0,20.1199,20.1199,20.1075,20.1199,83100.0
2011-07-05 13:40:00,32.4,32.45,32.37,32.45,179100.0,20.1199,20.151,20.1013,20.151,179100.0
2011-07-05 13:50:00,32.44,32.46,32.43,32.46,79800.0,20.1448,20.1572,20.1386,20.1572,79800.0
2011-07-05 14:00:00,32.46,32.47,32.34,32.38,217500.0,20.1572,20.1634,20.0827,20.1075,217500.0
2011-07-05 14:10:00,32.37,32.4,32.28,32.29,181900.0,20.1013,20.1199,20.0454,20.0516,181900.0
2011-07-05 14:20:00,32.3,32.31,32.25,32.26,123700.0,20.0578,20.064,20.0268,20.033,123700.0
2011-07-05 14:30:00,32.26,32.33,32.2,32.33,260600.0,20.033,20.0765,19.9957,20.0765,260600.0
2011-07-05 14:40:00,32.33,32.33,32.23,32.27,133700.0,20.0765,20.0765,20.0144,20.0392,133700.0
2011-07-05 14:50:00,32.27,32.29,32.25,32.28,111100.0,20.0392,20.0516,20.0268,20.0454,111100.0
2011-07-05 15:00:00,32.28,32.28,32.2,32.23,218100.0,20.0454,20.0454,19.9957,20.0144,218100.0
2011-07-05 15:10:00,32.24,32.24,32.15,32.23,199500.0,20.0206,20.0206,19.9647,20.0144,199500.0
2011-07-05 15:20:00,32.22,32.31,32.22,32.26,235800.0,20.0082,20.064,20.0082,20.033,235800.0
2011-07-05 15:30:00,32.25,32.28,32.22,32.23,227200.0,20.0268,20.0454,20.0082,20.0144,227200.0
2011-07-05 15:40:00,32.23,32.27,32.21,32.26,356600.0,20.0144,20.0392,20.0019,20.033,356600.0
2011-07-05 15:50:00,32.25,32.29,32.24,32.26,623500.0,20.0268,20.0516,20.0206,20.033,623500.0
2011-07-06 09:30:00,32.27,32.28,32.04,32.1,183100.0,20.0392,20.0454,19.8964,19.9336,183100.0
2011-07-06 09:40:00,32.08,32.08,31.83,31.99,229500.0,19.9212,19.9212,19.766,19.8653,229500.0
2011-07-06 09:50:00,32.01,32.09,31.96,32.09,99400.0,19.8777,19.9274,19.8467,19.9274,99400.0
2011-07-06 10:00:00,32.08,32.08,31.95,31.99,199300.0,19.9212,19.9212,19.8405,19.8653,199300.0
2011-07-06 10:10:00,31.98,32.02,31.89,31.93,82000.0,19.8591,19.884,19.8032,19.8281,82000.0
2011-07-06 10:20:00,31.93,32.0,31.9,32.0,65500.0,19.8281,19.8715,19.8094,19.8715,65500.0
2011-07-06 10:30:00,32.0,32.0,31.9,31.95,116700.0,19.8715,19.8715,19.8094,19.8405,116700.0
2011-07-06 10:40:00,31.95,31.95,31.86,31.93,100500.0,19.8405,19.8405,19.7846,19.8281,100500.0
2011-07-06 10:50:00,31.93,32.03,31.92,31.92,96400.0,19.8281,19.8902,19.8219,19.8219,96400.0
2011-07-06 11:00:00,31.92,31.98,31.89,31.92,109100.0,19.8219,19.8591,19.8032,19.8219,109100.0
2011-07-06 11:10:00,31.93,32.04,31.92,32.01,71200.0,19.8281,19.8964,19.8219,19.8777,71200.0
2011-07-06 11:20:00,32.01,32.04,31.97,32.02,54700.0,19.8777,19.8964,19.8529,19.884,54700.0
2011-07-06 11:30:00,32.02,32.06,31.98,32.04,86500.0,19.884,19.9088,19.8591,19.8964,86500.0
2011-07-06 11:40:00,32.03,32.1,32.02,32.06,49200.0,19.8902,19.9336,19.884,19.9088,49200.0
2011-07-06 11:50:00,32.07,32.16,32.07,32.15,131600.0,19.915,19.9709,19.915,19.9647,131600.0
2011-07-06 12:00:00,32.15,32.18,32.13,32.17,50100.0,19.9647,19.9833,19.9523,19.9771,50100.0
2011-07-06 12:10:00,32.18,32.21,32.13,32.19,79900.0,19.9833,20.0019,19.9523,19.9895,79900.0
2011-07-06 12:20:00,32.18,32.2,32.16,32.16,64200.0,19.9833,19.9957,19.9709,19.9709,64200.0
2011-07-06 12:30:00,32.17,32.17,32.13,32.16,55400.0,19.9771,19.9771,19.9523,19.9709,55400.0
2011-07-06 12:40:00,32.16,32.16,32.11,32.14,53500.0,19.9709,19.9709,19.9398,19.9585,53500.0
2011-07-06 12:50:00,32.14,32.16,32.13,32.15,47800.0,19.9585,19.9709,19.9523,19.9647,47800.0
2011-07-06 13:00:00,32.16,32.16,32.09,32.09,67800.0,19.9709,19.9709,19.9274,19.9274,67800.0
2011-07-06 13:10:00,32.08,32.1,32.04,32.06,71200.0,19.9212,19.9336,19.8964,19.9088,71200.0
2011-07-06 13:20:00,32.07,32.09,32.05,32.07,54000.0,19.915,19.9274,19.9026,19.915,54000.0
2011-07-06 13:30:00,32.06,32.07,32.03,32.06,53300.0,19.9088,19.915,19.8902,19.9088,53300.0
2011-07-06 13:40:00,32.06,32.12,32.05,32.09,58800.0,19.9088,19.9461,19.9026,19.9274,58800.0
2011-07-06 13:50:00,32.1,32.15,32.09,32.13,106400.0,19.9336,19.9647,19.9274,19.9523,106400.0
2011-07-06 14:00:00,32.13,32.13,32.05,32.06,93100.0,19.9523,19.9523,19.9026,19.9088,93100.0
2011-07-06 14:10:00,32.06,32.09,32.05,32.08,112700.0,19.9088,19.9274,19.9026,19.9212,112700.0
2011-07-06 14:20:00,32.08,32.12,32.08,32.1,150700.0,19.9212,19.9461,19.9212,19.9336,150700.0
2011-07-06 14:30:00,32.11,32.12,32.08,32.1,108200.0,19.9398,19.9461,19.9212,19.9336,108200.0
2011-07-06 14:40:00,32.09,32.17,32.09,32.15,112000.0,19.9274,19.9771,19.9274,19.9647,112000.0
2011-07-06 14:50:00,32.15,32.2,32.1,32.1,103400.0,19.9647,19.9957,19.9336,19.9336,103400.0
2011-07-06 15:00:00,32.09,32.1,32.03,32.07,107700.0,19.9274,19.9336,19.8902,19.915,107700.0
2011-07-06 15:10:00,32.06,32.07,32.01,32.04,100500.0,19.9088,19.915,19.8777,19.8964,100500.0
2011-07-06 15:20:00,32.04,32.05,32.0,32.02,109400.0,19.8964,19.9026,19.8715,19.884,109400.0
2011-07-06 15:30:00,32.02,32.03,31.96,31.99,159000.0,19.884,19.8902,19.8467,19.8653,159000.0
2011-07-06 15:40:00,31.98,32.05,31.98,31.98,279100.0,19.8591,19.9026,19.8591,19.8591,279100.0
2011-07-06 15:50:00,31.99,32.03,31.95,31.99,700300.0,19.8653,19.8902,19.8405,19.8653,700300.0
2011-07-07 09:30:00,32.25,32.61,32.24,32.58,316300.0,20.0268,20.2503,20.0206,20.2317,316300.0
2011-07-07 09:40:00,32.58,32.65,32.45,32.59,203200.0,20.2317,20.2752,20.151,20.2379,203200.0
2011-07-07 09:50:00,32.58,32.6,32.45,32.48,243400.0,20.2317,20.2441,20.151,20.1696,243400.0
2011-07-07 10:00:00,32.48,32.5,32.33,32.35,192700.0,20.1696,20.182,20.0765,20.0889,192700.0
2011-07-07 10:10:00,32.36,32.42,32.31,32.31,173000.0,20.0951,20.1324,20.064,20.064,173000.0
2011-07-07 10:20:00,32.31,32.39,32.27,32.37,97500.0,20.064,20.1137,20.0392,20.1013,97500.0
2011-07-07 10:30:00,32.37,32.39,32.23,32.29,294600.0,20.1013,20.1137,20.0144,20.0516,294600.0
2011-07-07 10:40:00,32.29,32.37,32.27,32.31,118900.0,20.0516,20.1013,20.0392,20.064,118900.0
2011-07-07 10:50:00,32.31,32.34,32.23,32.3,168600.0,20.064,20.0827,20.0144,20.0578,168600.0
2011-07-07 11:00:00,32.3,32.35,32.23,32.27,106700.0,20.0578,20.0889,20.0144,20.0392,106700.0
2011-07-07 11:10:00,32.27,32.27,32.19,32.2,74800.0,20.0392,20.0392,19.9895,19.9957,74800.0
2011-07-07 11:20:00,32.19,32.2,32.1,32.19,99800.0,19.9895,19.9957,19.9336,19.9895,99800.0
2011-07-07 11:30:00,32.18,32.18,32.15,32.18,47700.0,19.9833,19.9833,19.9647,19.9833,47700.0
2011-07-07 11:40:00,32.18,32.18,32.17,32.18,28100.0,19.9833,19.9833,19.9771,19.9833,28100.0
2011-07-07 11:50:00,32.18,32.23,32.18,32.19,75900.0,19.9833,20.0144,19.9833,19.9895,75900.0
2011-07-07 12:00:00,32.2,32.21,32.1,32.15,87600.0,19.9957,20.0019,19.9336,19.9647,87600.0
2011-07-07 12:10:00,32.16,32.31,32.16,32.31,90500.0,19.9709,20.064,19.9709,20.064,90500.0
2011-07-07 12:20:00,32.3,32.37,32.3,32.33,105000.0,20.0578,20.1013,20.0578,20.0765,105000.0
2011-07-07 12:30:00,32.33,32.36,32.28,32.3,118300.0,20.0765,20.0951,20.0454,20.0578,118300.0
2011-07-07 12:40:00,32.3,32.3,32.25,32.25,59100.0,20.0578,20.0578,20.0268,20.0268,59100.0
2011-07-07 12:50:00,32.25,32.26,32.21,32.22,79800.0,20.0268,20.033,20.0019,20.0082,79800.0
2011-07-07 13:00:00,32.22,32.27,32.19,32.26,89900.0,20.0082,20.0392,19.9895,20.033,89900.0
2011-07-07 13:10:00,32.26,32.28,32.24,32.28,42300.0,20.033,20.0454,20.0206,20.0454,42300.0
2011-07-07 13:20:00,32.28,32.4,32.27,32.38,125300.0,20.0454,20.1199,20.0392,20.1075,125300.0
2011-07-07 13:30:00,32.38,32.4,32.36,32.39,52200.0,20.1075,20.1199,20.0951,20.1137,52200.0
2011-07-07 13:40:00,32.4,32.4,32.36,32.37,53700.0,20.1199,20.1199,20.0951,20.1013,53700.0
2011-07-07 13:50:00,32.37,32.42,32.37,32.39,39300.0,20.1013,20.1324,20.1013,20.1137,39300.0
2011-07-07 14:00:00,32.4,32.4,32.31,32.32,65600.0,20.1199,20.1199,20.064,20.0703,65600.0
2011-07-07 14:10:00,32.32,32.44,32.32,32.44,85200.0,20.0703,20.1448,20.0703,20.1448,85200.0
2011-07-07 14:20:00,32.44,32.48,32.43,32.48,114100.0,20.1448,20.1696,20.1386,20.1696,114100.0
2011-07-07 14:30:00,32.48,32.5,32.44,32.45,86000.0,20.1696,20.182,20.1448,20.151,86000.0
2011-07-07 14:40:00,32.44,32.49,32.38,32.38,295000.0,20.1448,20.1758,20.1075,20.1075,295000.0
2011-07-07 14:50:00,32.38,32.43,32.34,32.42,344300.0,20.1075,20.1386,20.0827,20.1324,344300.0
2011-07-07 15:00:00,32.42,32.47,32.4,32.43,81200.0,20.1324,20.1634,20.1199,20.1386,81200.0
2011-07-07 15:10:00,32.43,32.46,32.37,32.42,373700.0,20.1386,20.1572,20.1013,20.1324,373700.0
2011-07-07 15:20:00,32.43,32.46,32.42,32.46,133400.0,20.1386,20.1572,20.1324,20.1572,133400.0
2011-07-07 15:30:00,32.46,32.46,32.34,32.36,220700.0,20.1572,20.1572,20.0827,20.0951,220700.0
2011-07-07 15:40:00,32.35,32.37,32.27,32.29,208400.0,20.0889,20.1013,20.0392,20.0516,208400.0
2011-07-07 15:50:00,32.28,32.32,32.26,32.3,389100.0,20.0454,20.0703,20.033,20.0578,389100.0
2011-07-08 09:30:00,31.92,32.12,31.9,32.0,142500.0,19.8219,19.9461,19.8094,19.8715,142500.0
2011-07-08 09:40:00,32.0,32.04,31.87,31.9,90400.0,19.8715,19.8964,19.7908,19.8094,90400.0
2011-07-08 09:50:00,31.89,32.0,31.89,31.9,66700.0,19.8032,19.8715,19.8032,19.8094,66700.0
2011-07-08 10:00:00,31.89,31.9,31.78,31.84,158300.0,19.8032,19.8094,19.7349,19.7722,158300.0
2011-07-08 10:10:00,31.84,31.95,31.79,31.86,89100.0,19.7722,19.8405,19.7411,19.7846,89100.0
2011-07-08 10:20:00,31.86,31.92,31.81,31.92,68300.0,19.7846,19.8219,19.7536,19.8219,68300.0
2011-07-08 10:30:00,31.92,31.92,31.81,31.88,110800.0,19.8219,19.8219,19.7536,19.797,110800.0
2011-07-08 10:40:00,31.88,32.03,31.85,31.98,94200.0,19.797,19.8902,19.7784,19.8591,94200.0
2011-07-08 10:50:00,31.98,32.06,31.95,32.01,57900.0,19.8591,19.9088,19.8405,19.8777,57900.0
2011-07-08 11:00:00,32.01,32.02,31.91,31.92,65700.0,19.8777,19.884,19.8157,19.8219,65700.0
2011-07-08 11:10:00,31.92,31.93,31.83,31.86,182500.0,19.8219,19.8281,19.766,19.7846,182500.0
2011-07-08 11:20:00,31.86,31.87,31.8,31.85,84000.0,19.7846,19.7908,19.7473,19.7784,84000.0
2011-07-08 11:30:00,31.85,31.97,31.84,31.95,181900.0,19.7784,19.8529,19.7722,19.8405,181900.0
2011-07-08 11:40:00,31.95,32.04,31.94,31.99,97200.0,19.8405,19.8964,19.8343,19.8653,97200.0
2011-07-08 11:50:00,32.0,32.02,31.99,32.0,42100.0,19.8715,19.884,19.8653,19.8715,42100.0
2011-07-08 12:00:00,31.99,32.05,31.99,32.05,83300.0,19.8653,19.9026,19.8653,19.9026,83300.0
2011-07-08 12:10:00,32.05,32.05,31.91,31.98,138700.0,19.9026,19.9026,19.8157,19.8591,138700.0
2011-07-08 12:20:00,31.98,32.03,31.96,31.98,64200.0,19.8591,19.8902,19.8467,19.8591,64200.0
2011-07-08 12:30:00,31.97,32.04,31.97,32.03,60200.0,19.8529,19.8964,19.8529,19.8902,60200.0
2011-07-08 12:40:00,32.04,32.05,31.98,32.01,56400.0,19.8964,19.9026,19.8591,19.8777,56400.0
2011-07-08 12:50:00,32.02,32.02,31.93,31.95,100600.0,19.884,19.884,19.8281,19.8405,100600.0
2011-07-08 13:00:00,31.95,31.99,31.91,31.96,48200.0,19.8405,19.8653,19.8157,19.8467,48200.0
2011-07-08 13:10:00,31.95,31.96,31.86,31.88,82900.0,19.8405,19.8467,19.7846,19.797,82900.0
2011-07-08 13:20:00,31.87,31.93,31.86,31.93,69300.0,19.7908,19.8281,19.7846,19.8281,69300.0
2011-07-08 13:30:00,31.93,31.95,31.9,31.92,62000.0,19.8281,19.8405,19.8094,19.8219,62000.0
2011-07-08 13:40:00,31.92,31.98,31.9,31.91,96400.0,19.8219,19.8591,19.8094,19.8157,96400.0
2011-07-08 13:50:00,31.91,31.97,31.9,31.91,217600.0,19.8157,19.8529,19.8094,19.8157,217600.0
2011-07-08 14:00:00,31.91,31.95,31.88,31.95,88500.0,19.8157,19.8405,19.797,19.8405,88500.0
2011-07-08 14:10:00,31.95,31.95,31.87,31.89,97200.0,19.8405,19.8405,19.7908,19.8032,97200.0
2011-07-08 14:20:00,31.89,31.9,31.85,31.9,82000.0,19.8032,19.8094,19.7784,19.8094,82000.0
2011-07-08 14:30:00,31.9,31.95,31.87,31.91,122600.0,19.8094,19.8405,19.7908,19.8157,122600.0
2011-07-08 14:40:00,31.91,31.93,31.89,31.91,89500.0,19.8157,19.8281,19.8032,19.8157,89500.0
2011-07-08 14:50:00,31.91,31.92,31.85,31.91,144500.0,19.8157,19.8219,19.7784,19.8157,144500.0
2011-07-08 15:00:00,31.9,31.93,31.86,31.88,135800.0,19.8094,19.8281,19.7846,19.797,135800.0
2011-07-08 15:10:00,31.88,31.88,31.83,31.83,87600.0,19.797,19.797,19.766,19.766,87600.0
2011-07-08 15:20:00,31.83,31.86,31.81,31.81,137900.0,19.766,19.7846,19.7536,19.7536,137900.0
2011-07-08 15:30:00,31.81,31.83,31.78,31.79,282600.0,19.7536,19.766,19.7349,19.7411,282600.0
2011-07-08 15:40:00,31.79,31.86,31.76,31.85,601400.0,19.7411,19.7846,19.7225,19.7784,601400.0
2011-07-08 15:50:00,31.85,31.89,31.78,31.81,689600.0,19.7784,19.8032,19.7349,19.7536,689600.0
2011-07-11 09:30:00,31.51,31.58,31.12,31.56,230700.0,19.5673,19.6107,19.3251,19.5983,230700.0
2011-07-11 09:40:00,31.56,31.69,31.5,31.67,136800.0,19.5983,19.679,19.561,19.6666,136800.0
2011-07-11 09:50:00,31.66,31.75,31.62,31.62,113200.0,19.6604,19.7163,19.6356,19.6356,113200.0
2011-07-11 10:00:00,31.61,31.67,31.57,31.61,175400.0,19.6294,19.6666,19.6045,19.6294,175400.0
2011-07-11 10:10:00,31.6,31.68,31.58,31.6,145800.0,19.6231,19.6728,19.6107,19.6231,145800.0
2011-07-11 10:20:00,31.59,31.6,31.44,31.48,205800.0,19.6169,19.6231,19.5238,19.5486,205800.0
2011-07-11 10:30:00,31.47,31.49,31.36,31.42,188900.0,19.5424,19.5548,19.4741,19.5114,188900.0
2011-07-11 10:40:00,31.43,31.43,31.25,31.27,245900.0,19.5176,19.5176,19.4058,19.4182,245900.0
2011-07-11 10:50:00,31.27,31.3,31.22,31.25,170700.0,19.4182,19.4368,19.3872,19.4058,170700.0
2011-07-11 11:00:00,31.26,31.3,31.24,31.25,115700.0,19.412,19.4368,19.3996,19.4058,115700.0
2011-07-11 11:10:00,31.26,31.27,31.2,31.23,100800.0,19.412,19.4182,19.3748,19.3934,100800.0
2011-07-11 11:20:00,31.23,31.37,31.22,31.37,110600.0,19.3934,19.4803,19.3872,19.4803,110600.0
2011-07-11 11:30:00,31.37,31.39,31.33,31.33,81300.0,19.4803,19.4927,19.4555,19.4555,81300.0
2011-07-11 11:40:00,31.34,31.41,31.34,31.4,197200.0,19.4617,19.5052,19.4617,19.4989,197200.0
2011-07-11 11:50:00,31.4,31.43,31.36,31.38,94300.0,19.4989,19.5176,19.4741,19.4865,94300.0
2011-07-11 12:00:00,31.39,31.39,31.35,31.36,52000.0,19.4927,19.4927,19.4679,19.4741,52000.0
2011-07-11 12:10:00,31.36,31.36,31.3,31.32,97600.0,19.4741,19.4741,19.4368,19.4493,97600.0
2011-07-11 12:20:00,31.33,31.33,31.26,31.26,54100.0,19.4555,19.4555,19.412,19.412,54100.0
2011-07-11 12:30:00,31.27,31.28,31.25,31.28,68600.0,19.4182,19.4244,19.4058,19.4244,68600.0
2011-07-11 12:40:00,31.27,31.29,31.25,31.26,114000.0,19.4182,19.4306,19.4058,19.412,114000.0
2011-07-11 12:50:00,31.25,31.28,31.24,31.26,65100.0,19.4058,19.4244,19.3996,19.412,65100.0
2011-07-11 13:00:00,31.27,31.3,31.25,31.26,128900.0,19.4182,19.4368,19.4058,19.412,128900.0
2011-07-11 13:10:00,31.26,31.27,31.22,31.25,116600.0,19.412,19.4182,19.3872,19.4058,116600.0
2011-07-11 13:20:00,31.25,31.28,31.25,31.25,67300.0,19.4058,19.4244,19.4058,19.4058,67300.0
2011-07-11 13:30:00,31.25,31.28,31.21,31.21,104100.0,19.4058,19.4244,19.381,19.381,104100.0
2011-07-11 13:40:00,31.21,31.21,31.15,31.2,160100.0,19.381,19.381,19.3437,19.3748,160100.0
2011-07-11 13:50:00,31.2,31.23,31.19,31.21,99800.0,19.3748,19.3934,19.3685,19.381,99800.0
2011-07-11 14:00:00,31.2,31.22,31.15,31.15,63800.0,19.3748,19.3872,19.3437,19.3437,63800.0
2011-07-11 14:10:00,31.15,31.18,31.09,31.1,87700.0,19.3437,19.3623,19.3064,19.3127,87700.0
2011-07-11 14:20:00,31.1,31.13,31.06,31.12,99000.0,19.3127,19.3313,19.2878,19.3251,99000.0
2011-07-11 14:30:00,31.12,31.15,31.09,31.14,122800.0,19.3251,19.3437,19.3064,19.3375,122800.0
2011-07-11 14:40:00,31.14,31.17,31.11,31.12,104700.0,19.3375,19.3561,19.3189,19.3251,104700.0
2011-07-11 14:50:00,31.12,31.13,31.07,31.1,127900.0,19.3251,19.3313,19.294,19.3127,127900.0
2011-07-11 15:00:00,31.1,31.12,31.04,31.05,155400.0,19.3127,19.3251,19.2754,19.2816,155400.0
2011-07-11 15:10:00,31.05,31.06,30.97,30.99,209300.0,19.2816,19.2878,19.2319,19.2443,209300.0
2011-07-11 15:20:00,30.99,31.09,30.99,31.08,154000.0,19.2443,19.3064,19.2443,19.3002,154000.0
2011-07-11 15:30:00,31.09,31.11,31.02,31.07,198400.0,19.3064,19.3189,19.263,19.294,198400.0
2011-07-11 15:40:00,31.08,31.12,31.01,31.03,346000.0,19.3002,19.3251,19.2568,19.2692,346000.0
2011-07-11 15:50:00,31.03,31.09,31.01,31.08,422800.0,19.2692,19.3064,19.2568,19.3002,422800.0
2011-07-12 09:30:00,30.92,30.93,30.35,30.77,338900.0,19.2009,19.2071,18.8469,19.1077,338900.0
2011-07-12 09:40:00,30.77,30.93,30.72,30.89,161000.0,19.1077,19.2071,19.0767,19.1822,161000.0
2011-07-12 09:50:00,30.89,31.04,30.85,31.04,119500.0,19.1822,19.2754,19.1574,19.2754,119500.0
2011-07-12 10:00:00,31.04,31.14,30.98,31.11,120300.0,19.2754,19.3375,19.2381,19.3189,120300.0
2011-07-12 10:10:00,31.1,31.18,31.07,31.16,143000.0,19.3127,19.3623,19.294,19.3499,143000.0
2011-07-12 10:20:00,31.16,31.24,31.12,31.22,103900.0,19.3499,19.3996,19.3251,19.3872,103900.0
2011-07-12 10:30:00,31.21,31.25,31.16,31.18,71100.0,19.381,19.4058,19.3499,19.3623,71100.0
2011-07-12 10:40:00,31.18,31.21,31.08,31.14,93100.0,19.3623,19.381,19.3002,19.3375,93100.0
2011-07-12 10:50:00,31.13,31.25,31.11,31.2,110700.0,19.3313,19.4058,19.3189,19.3748,110700.0
2011-07-12 11:00:00,31.2,31.22,31.11,31.12,99800.0,19.3748,19.3872,19.3189,19.3251,99800.0
2011-07-12 11:10:00,31.12,31.2,31.09,31.13,93900.0,19.3251,19.3748,19.3064,19.3313,93900.0
2011-07-12 11:20:00,31.12,31.18,31.09,31.11,52300.0,19.3251,19.3623,19.3064,19.3189,52300.0
2011-07-12 11:30:00,31.11,31.18,31.09,31.13,43000.0,19.3189,19.3623,19.3064,19.3313,43000.0
2011-07-12 11:40:00,31.12,31.28,31.12,31.21,62700.0,19.3251,19.4244,19.3251,19.381,62700.0
2011-07-12 11:50:00,31.2,31.28,31.2,31.23,85600.0,19.3748,19.4244,19.3748,19.3934,85600.0
2011-07-12 12:00:00,31.23,31.32,31.23,31.26,61000.0,19.3934,19.4493,19.3934,19.412,61000.0
2011-07-12 12:10:00,31.25,31.26,31.21,31.23,98400.0,19.4058,19.412,19.381,19.3934,98400.0
2011-07-12 12:20:00,31.22,31.22,31.09,31.09,48900.0,19.3872,19.3872,19.3064,19.3064,48900.0
2011-07-12 12:30:00,31.09,31.19,31.09,31.17,141000.0,19.3064,19.3685,19.3064,19.3561,141000.0
2011-07-12 12:40:00,31.17,31.18,31.15,31.15,24300.0,19.3561,19.3623,19.3437,19.3437,24300.0
2011-07-12 12:50:00,31.16,31.22,31.15,31.22,43900.0,19.3499,19.3872,19.3437,19.3872,43900.0
2011-07-12 13:00:00,31.22,31.3,31.17,31.28,90700.0,19.3872,19.4368,19.3561,19.4244,90700.0
2011-07-12 13:10:00,31.28,31.44,31.25,31.44,400500.0,19.4244,19.5238,19.4058,19.5238,400500.0
2011-07-12 13:20:00,31.44,31.44,31.34,31.37,86100.0,19.5238,19.5238,19.4617,19.4803,86100.0
2011-07-12 13:30:00,31.36,31.43,31.36,31.39,66800.0,19.4741,19.5176,19.4741,19.4927,66800.0
2011-07-12 13:40:00,31.39,31.4,31.36,31.39,35800.0,19.4927,19.4989,19.4741,19.4927,35800.0
2011-07-12 13:50:00,31.39,31.39,31.34,31.36,80400.0,19.4927,19.4927,19.4617,19.4741,80400.0
2011-07-12 14:00:00,31.36,31.41,31.33,31.39,83600.0,19.4741,19.5052,19.4555,19.4927,83600.0
2011-07-12 14:10:00,31.39,31.48,31.38,31.45,105400.0,19.4927,19.5486,19.4865,19.53,105400.0
2011-07-12 14:20:00,31.45,31.49,31.43,31.46,96700.0,19.53,19.5548,19.5176,19.5362,96700.0
2011-07-12 14:30:00,31.46,31.49,31.37,31.39,98600.0,19.5362,19.5548,19.4803,19.4927,98600.0
2011-07-12 14:40:00,31.39,31.42,31.34,31.39,70200.0,19.4927,19.5114,19.4617,19.4927,70200.0
2011-07-12 14:50:00,31.38,31.39,31.34,31.36,102400.0,19.4865,19.4927,19.4617,19.4741,102400.0
2011-07-12 15:00:00,31.36,31.39,31.33,31.34,137100.0,19.4741,19.4927,19.4555,19.4617,137100.0
2011-07-12 15:10:00,31.34,31.36,31.26,31.31,96200.0,19.4617,19.4741,19.412,19.4431,96200.0
2011-07-12 15:20:00,31.31,31.34,31.25,31.28,124700.0,19.4431,19.4617,19.4058,19.4244,124700.0
2011-07-12 15:30:00,31.28,31.3,31.21,31.24,98700.0,19.4244,19.4368,19.381,19.3996,98700.0
2011-07-12 15:40:00,31.24,31.24,31.13,31.14,228500.0,19.3996,19.3996,19.3313,19.3375,228500.0
2011-07-12 15:50:00,31.14,31.2,31.13,31.15,343700.0,19.3375,19.3748,19.3313,19.3437,343700.0
2011-07-13 09:30:00,31.3,31.45,31.28,31.36,95700.0,19.4368,19.53,19.4244,19.4741,95700.0
2011-07-13 09:40:00,31.36,31.45,31.23,31.23,65200.0,19.4741,19.53,19.3934,19.3934,65200.0
2011-07-13 09:50:00,31.23,31.27,31.11,31.23,59800.0,19.3934,19.4182,19.3189,19.3934,59800.0
2011-07-13 10:00:00,31.22,31.45,31.22,31.36,157500.0,19.3872,19.53,19.3872,19.4741,157500.0
2011-07-13 10:10:00,31.36,31.45,31.3,31.43,66900.0,19.4741,19.53,19.4368,19.5176,66900.0
2011-07-13 10:20:00,31.43,31.45,31.33,31.38,78600.0,19.5176,19.53,19.4555,19.4865,78600.0
2011-07-13 10:30:00,31.38,31.46,31.37,31.41,80400.0,19.4865,19.5362,19.4803,19.5052,80400.0
2011-07-13 10:40:00,31.41,31.51,31.4,31.47,85400.0,19.5052,19.5673,19.4989,19.5424,85400.0
2011-07-13 10:50:00,31.47,31.56,31.41,31.49,94600.0,19.5424,19.5983,19.5052,19.5548,94600.0
2011-07-13 11:00:00,31.5,31.5,31.42,31.43,55300.0,19.561,19.561,19.5114,19.5176,55300.0
2011-07-13 11:10:00,31.44,31.48,31.41,31.46,54200.0,19.5238,19.5486,19.5052,19.5362,54200.0
2011-07-13 11:20:00,31.45,31.53,31.45,31.48,46400.0,19.53,19.5797,19.53,19.5486,46400.0
2011-07-13 11:30:00,31.47,31.5,31.41,31.44,59900.0,19.5424,19.561,19.5052,19.5238,59900.0
2011-07-13 11:40:00,31.44,31.48,31.4,31.4,64700.0,19.5238,19.5486,19.4989,19.4989,64700.0
2011-07-13 11:50:00,31.41,31.45,31.39,31.45,47700.0,19.5052,19.53,19.4927,19.53,47700.0
2011-07-13 12:00:00,31.45,31.49,31.41,31.45,73900.0,19.53,19.5548,19.5052,19.53,73900.0
2011-07-13 12:10:00,31.46,31.5,31.43,31.46,76200.0,19.5362,19.561,19.5176,19.5362,76200.0
2011-07-13 12:20:00,31.46,31.5,31.43,31.47,76900.0,19.5362,19.561,19.5176,19.5424,76900.0
2011-07-13 12:30:00,31.48,31.49,31.44,31.46,71000.0,19.5486,19.5548,19.5238,19.5362,71000.0
2011-07-13 12:40:00,31.46,31.52,31.43,31.52,80700.0,19.5362,19.5735,19.5176,19.5735,80700.0
2011-07-13 12:50:00,31.51,31.51,31.45,31.47,65500.0,19.5673,19.5673,19.53,19.5424,65500.0
2011-07-13 13:00:00,31.47,31.5,31.43,31.44,98700.0,19.5424,19.561,19.5176,19.5238,98700.0
2011-07-13 13:10:00,31.45,31.47,31.39,31.43,117600.0,19.53,19.5424,19.4927,19.5176,117600.0
2011-07-13 13:20:00,31.43,31.47,31.39,31.43,124700.0,19.5176,19.5424,19.4927,19.5176,124700.0
2011-07-13 13:30:00,31.42,31.46,31.4,31.45,102900.0,19.5114,19.5362,19.4989,19.53,102900.0
2011-07-13 13:40:00,31.44,31.46,31.41,31.43,90200.0,19.5238,19.5362,19.5052,19.5176,90200.0
2011-07-13 13:50:00,31.44,31.45,31.39,31.41,121200.0,19.5238,19.53,19.4927,19.5052,121200.0
2011-07-13 14:00:00,31.41,31.49,31.39,31.47,149900.0,19.5052,19.5548,19.4927,19.5424,149900.0
2011-07-13 14:10:00,31.46,31.47,31.41,31.41,120100.0,19.5362,19.5424,19.5052,19.5052,120100.0
2011-07-13 14:20:00,31.42,31.42,31.35,31.37,128200.0,19.5114,19.5114,19.4679,19.4803,128200.0
2011-07-13 14:30:00,31.38,31.42,31.38,31.39,203300.0,19.4865,19.5114,19.4865,19.4927,203300.0
2011-07-13 14:40:00,31.39,31.42,31.37,31.42,223800.0,19.4927,19.5114,19.4803,19.5114,223800.0
2011-07-13 14:50:00,31.41,31.44,31.4,31.44,91400.0,19.5052,19.5238,19.4989,19.5238,91400.0
2011-07-13 15:00:00,31.44,31.46,31.37,31.4,152600.0,19.5238,19.5362,19.4803,19.4989,152600.0
2011-07-13 15:10:00,31.4,31.4,31.32,31.36,192300.0,19.4989,19.4989,19.4493,19.4741,192300.0
2011-07-13 15:20:00,31.35,31.38,31.3,31.35,236600.0,19.4679,19.4865,19.4368,19.4679,236600.0
2011-07-13 15:30:00,31.34,31.35,31.26,31.27,197200.0,19.4617,19.4679,19.412,19.4182,197200.0
2011-07-13 15:40:00,31.26,31.27,31.21,31.23,408800.0,19.412,19.4182,19.381,19.3934,408800.0
2011-07-13 15:50:00,31.23,31.28,31.23,31.27,263900.0,19.3934,19.4244,19.3934,19.4182,263900.0
2011-07-14 09:30:00,30.7,30.78,30.25,30.54,834300.0,19.0643,19.1139,18.7848,18.9649,834300.0
2011-07-14 09:40:00,30.54,30.61,30.36,30.4,330200.0,18.9649,19.0084,18.8531,18.878,330200.0
2011-07-14 09:50:00,30.4,30.65,30.39,30.58,207800.0,18.878,19.0332,18.8718,18.9897,207800.0
2011-07-14 10:00:00,30.58,30.62,30.43,30.44,171300.0,18.9897,19.0146,18.8966,18.9028,171300.0
2011-07-14 10:10:00,30.44,30.46,30.32,30.38,223100.0,18.9028,18.9152,18.8283,18.8655,223100.0
2011-07-14 10:20:00,30.37,30.6,30.37,30.53,210900.0,18.8593,19.0022,18.8593,18.9587,210900.0
2011-07-14 10:30:00,30.53,30.57,30.44,30.54,179700.0,18.9587,18.9835,18.9028,18.9649,179700.0
2011-07-14 10:40:00,30.54,30.59,30.44,30.46,229900.0,18.9649,18.9959,18.9028,18.9152,229900.0
2011-07-14 10:50:00,30.46,30.52,30.23,30.23,396400.0,18.9152,18.9525,18.7724,18.7724,396400.0
2011-07-14 11:00:00,30.24,30.25,30.03,30.09,347300.0,18.7786,18.7848,18.6482,18.6855,347300.0
2011-07-14 11:10:00,30.1,30.14,30.01,30.09,290800.0,18.6917,18.7165,18.6358,18.6855,290800.0
2011-07-14 11:20:00,30.08,30.1,29.95,29.98,286400.0,18.6792,18.6917,18.5985,18.6171,286400.0
2011-07-14 11:30:00,29.98,29.99,29.89,29.92,260900.0,18.6171,18.6234,18.5613,18.5799,260900.0
2011-07-14 11:40:00,29.92,29.99,29.92,29.98,158400.0,18.5799,18.6234,18.5799,18.6171,158400.0
2011-07-14 11:50:00,29.98,30.01,29.92,29.95,217700.0,18.6171,18.6358,18.5799,18.5985,217700.0
2011-07-14 12:00:00,29.95,29.97,29.78,29.8,243900.0,18.5985,18.6109,18.493,18.5054,243900.0
2011-07-14 12:10:00,29.8,29.93,29.79,29.86,168800.0,18.5054,18.5861,18.4992,18.5426,168800.0
2011-07-14 12:20:00,29.85,29.93,29.85,29.91,113200.0,18.5364,18.5861,18.5364,18.5737,113200.0
2011-07-14 12:30:00,29.91,29.99,29.9,29.95,218200.0,18.5737,18.6234,18.5675,18.5985,218200.0
2011-07-14 12:40:00,29.95,29.96,29.84,29.85,275600.0,18.5985,18.6047,18.5302,18.5364,275600.0
2011-07-14 12:50:00,29.86,29.88,29.77,29.81,210600.0,18.5426,18.5551,18.4867,18.5116,210600.0
2011-07-14 13:00:00,29.81,29.85,29.79,29.84,195300.0,18.5116,18.5364,18.4992,18.5302,195300.0
2011-07-14 13:10:00,29.84,29.86,29.8,29.81,199600.0,18.5302,18.5426,18.5054,18.5116,199600.0
2011-07-14 13:20:00,29.81,29.89,29.8,29.88,192800.0,18.5116,18.5613,18.5054,18.5551,192800.0
2011-07-14 13:30:00,29.87,29.97,29.8,29.81,411600.0,18.5488,18.6109,18.5054,18.5116,411600.0
2011-07-14 13:40:00,29.8,29.89,29.79,29.86,386900.0,18.5054,18.5613,18.4992,18.5426,386900.0
2011-07-14 13:50:00,29.87,29.87,29.78,29.81,296000.0,18.5488,18.5488,18.493,18.5116,296000.0
2011-07-14 14:00:00,29.82,29.89,29.78,29.82,210500.0,18.5178,18.5613,18.493,18.5178,210500.0
2011-07-14 14:10:00,29.82,29.9,29.82,29.84,190700.0,18.5178,18.5675,18.5178,18.5302,190700.0
2011-07-14 14:20:00,29.84,29.89,29.82,29.87,357300.0,18.5302,18.5613,18.5178,18.5488,357300.0
2011-07-14 14:30:00,29.86,29.9,29.85,29.89,252400.0,18.5426,18.5675,18.5364,18.5613,252400.0
2011-07-14 14:40:00,29.89,29.93,29.79,29.8,208000.0,18.5613,18.5861,18.4992,18.5054,208000.0
2011-07-14 14:50:00,29.79,29.83,29.74,29.78,293500.0,18.4992,18.524,18.4681,18.493,293500.0
2011-07-14 15:00:00,29.78,29.8,29.71,29.73,241500.0,18.493,18.5054,18.4495,18.4619,241500.0
2011-07-14 15:10:00,29.73,29.75,29.65,29.7,197100.0,18.4619,18.4743,18.4122,18.4433,197100.0
2011-07-14 15:20:00,29.7,29.72,29.59,29.63,286800.0,18.4433,18.4557,18.375,18.3998,286800.0
2011-07-14 15:30:00,29.62,29.68,29.6,29.62,384700.0,18.3936,18.4309,18.3812,18.3936,384700.0
2011-07-14 15:40:00,29.63,29.63,29.48,29.5,698000.0,18.3998,18.3998,18.3067,18.3191,698000.0
2011-07-14 15:50:00,29.5,29.5,29.38,29.46,1184600.0,18.3191,18.3191,18.2446,18.2942,1184600.0
2011-07-15 09:30:00,29.52,29.61,29.39,29.52,504000.0,18.3315,18.3874,18.2508,18.3315,504000.0
2011-07-15 09:40:00,29.53,29.53,29.27,29.34,346000.0,18.3377,18.3377,18.1762,18.2197,346000.0
2011-07-15 09:50:00,29.34,29.37,29.16,29.17,350300.0,18.2197,18.2383,18.1079,18.1142,350300.0
2011-07-15 10:00:00,29.16,29.28,29.07,29.18,384900.0,18.1079,18.1825,18.0521,18.1204,384900.0
2011-07-15 10:10:00,29.19,29.31,29.17,29.18,428800.0,18.1266,18.2011,18.1142,18.1204,428800.0
2011-07-15 10:20:00,29.19,29.28,29.14,29.28,262900.0,18.1266,18.1825,18.0955,18.1825,262900.0
2011-07-15 10:30:00,29.28,29.33,29.24,29.26,136600.0,18.1825,18.2135,18.1576,18.17,136600.0
2011-07-15 10:40:00,29.25,29.28,29.18,29.2,136100.0,18.1638,18.1825,18.1204,18.1328,136100.0
2011-07-15 10:50:00,29.2,29.25,29.14,29.19,135500.0,18.1328,18.1638,18.0955,18.1266,135500.0
2011-07-15 11:00:00,29.19,29.29,29.15,29.17,188800.0,18.1266,18.1887,18.1017,18.1142,188800.0
2011-07-15 11:10:00,29.17,29.26,29.15,29.19,168400.0,18.1142,18.17,18.1017,18.1266,168400.0
2011-07-15 11:20:00,29.19,29.25,29.18,29.2,92300.0,18.1266,18.1638,18.1204,18.1328,92300.0
2011-07-15 11:30:00,29.21,29.24,29.19,29.23,98600.0,18.139,18.1576,18.1266,18.1514,98600.0
2011-07-15 11:40:00,29.23,29.26,29.22,29.24,105600.0,18.1514,18.17,18.1452,18.1576,105600.0
2011-07-15 11:50:00,29.23,29.3,29.21,29.21,326400.0,18.1514,18.1949,18.139,18.139,326400.0
2011-07-15 12:00:00,29.22,29.36,29.21,29.34,149100.0,18.1452,18.2321,18.139,18.2197,149100.0
2011-07-15 12:10:00,29.34,29.39,29.3,29.3,93600.0,18.2197,18.2508,18.1949,18.1949,93600.0
2011-07-15 12:20:00,29.31,29.33,29.26,29.28,95100.0,18.2011,18.2135,18.17,18.1825,95100.0
2011-07-15 12:30:00,29.28,29.38,29.26,29.29,193600.0,18.1825,18.2446,18.17,18.1887,193600.0
2011-07-15 12:40:00,29.29,29.31,29.25,29.26,58700.0,18.1887,18.2011,18.1638,18.17,58700.0
2011-07-15 12:50:00,29.26,29.33,29.22,29.3,96700.0,18.17,18.2135,18.1452,18.1949,96700.0
2011-07-15 13:00:00,29.3,29.34,29.3,29.34,64600.0,18.1949,18.2197,18.1949,18.2197,64600.0
2011-07-15 13:10:00,29.33,29.37,29.28,29.28,85900.0,18.2135,18.2383,18.1825,18.1825,85900.0
2011-07-15 13:20:00,29.28,29.37,29.28,29.33,56800.0,18.1825,18.2383,18.1825,18.2135,56800.0
2011-07-15 13:30:00,29.33,29.35,29.25,29.25,51100.0,18.2135,18.2259,18.1638,18.1638,51100.0
2011-07-15 13:40:00,29.25,29.28,29.22,29.26,85500.0,18.1638,18.1825,18.1452,18.17,85500.0
2011-07-15 13:50:00,29.26,29.29,29.21,29.21,123800.0,18.17,18.1887,18.139,18.139,123800.0
2011-07-15 14:00:00,29.22,29.23,29.17,29.22,347200.0,18.1452,18.1514,18.1142,18.1452,347200.0
2011-07-15 14:10:00,29.22,29.26,29.19,29.26,94800.0,18.1452,18.17,18.1266,18.17,94800.0
2011-07-15 14:20:00,29.26,29.26,29.18,29.2,72100.0,18.17,18.17,18.1204,18.1328,72100.0
2011-07-15 14:30:00,29.19,29.25,29.19,29.24,89400.0,18.1266,18.1638,18.1266,18.1576,89400.0
2011-07-15 14:40:00,29.25,29.28,29.23,29.25,113500.0,18.1638,18.1825,18.1514,18.1638,113500.0
2011-07-15 14:50:00,29.26,29.27,29.2,29.21,86400.0,18.17,18.1762,18.1328,18.139,86400.0
2011-07-15 15:00:00,29.21,29.32,29.21,29.31,202000.0,18.139,18.2073,18.139,18.2011,202000.0
2011-07-15 15:10:00,29.32,29.32,29.27,29.27,109400.0,18.2073,18.2073,18.1762,18.1762,109400.0
2011-07-15 15:20:00,29.27,29.4,29.27,29.4,322200.0,18.1762,18.257,18.1762,18.257,322200.0
2011-07-15 15:30:00,29.4,29.47,29.39,29.45,400700.0,18.257,18.3004,18.2508,18.288,400700.0
2011-07-15 15:40:00,29.45,29.61,29.44,29.59,800200.0,18.288,18.3874,18.2818,18.375,800200.0
2011-07-15 15:50:00,29.59,29.62,29.54,29.62,812300.0,18.375,18.3936,18.3439,18.3936,812300.0
2011-07-18 09:30:00,29.37,29.45,29.12,29.24,261000.0,18.2383,18.288,18.0831,18.1576,261000.0
2011-07-18 09:40:00,29.25,29.35,29.19,29.24,137400.0,18.1638,18.2259,18.1266,18.1576,137400.0
2011-07-18 09:50:00,29.24,29.28,29.19,29.2,110700.0,18.1576,18.1825,18.1266,18.1328,110700.0
2011-07-18 10:00:00,29.2,29.29,29.12,29.16,145200.0,18.1328,18.1887,18.0831,18.1079,145200.0
2011-07-18 10:10:00,29.16,29.19,29.08,29.12,121900.0,18.1079,18.1266,18.0583,18.0831,121900.0
2011-07-18 10:20:00,29.13,29.17,29.04,29.06,215200.0,18.0893,18.1142,18.0334,18.0458,215200.0
2011-07-18 10:30:00,29.05,29.11,29.03,29.07,214800.0,18.0396,18.0769,18.0272,18.0521,214800.0
2011-07-18 10:40:00,29.07,29.17,29.07,29.12,123200.0,18.0521,18.1142,18.0521,18.0831,123200.0
2011-07-18 10:50:00,29.12,29.12,29.02,29.05,156100.0,18.0831,18.0831,18.021,18.0396,156100.0
2011-07-18 11:00:00,29.04,29.06,28.96,29.0,142700.0,18.0334,18.0458,17.9837,18.0086,142700.0
2011-07-18 11:10:00,29.01,29.03,28.96,28.99,77500.0,18.0148,18.0272,17.9837,18.0024,77500.0
2011-07-18 11:20:00,28.99,29.12,28.99,29.03,64900.0,18.0024,18.0831,18.0024,18.0272,64900.0
2011-07-18 11:30:00,29.04,29.06,28.98,29.01,94600.0,18.0334,18.0458,17.9962,18.0148,94600.0
2011-07-18 11:40:00,29.0,29.0,28.93,28.97,83000.0,18.0086,18.0086,17.9651,17.99,83000.0
2011-07-18 11:50:00,28.98,29.01,28.92,28.94,89000.0,17.9962,18.0148,17.9589,17.9713,89000.0
2011-07-18 12:00:00,28.94,29.04,28.94,29.02,112600.0,17.9713,18.0334,17.9713,18.021,112600.0
2011-07-18 12:10:00,29.02,29.12,29.01,29.08,71800.0,18.021,18.0831,18.0148,18.0583,71800.0
2011-07-18 12:20:00,29.08,29.1,29.03,29.06,70400.0,18.0583,18.0707,18.0272,18.0458,70400.0
2011-07-18 12:30:00,29.06,29.09,29.04,29.07,57600.0,18.0458,18.0645,18.0334,18.0521,57600.0
2011-07-18 12:40:00,29.06,29.07,29.01,29.01,105000.0,18.0458,18.0521,18.0148,18.0148,105000.0
2011-07-18 12:50:00,29.01,29.03,28.97,29.03,98400.0,18.0148,18.0272,17.99,18.0272,98400.0
2011-07-18 13:00:00,29.03,29.04,28.93,28.94,107100.0,18.0272,18.0334,17.9651,17.9713,107100.0
2011-07-18 13:10:00,28.93,28.94,28.85,28.92,414100.0,17.9651,17.9713,17.9154,17.9589,414100.0
2011-07-18 13:20:00,28.92,28.92,28.86,28.89,114000.0,17.9589,17.9589,17.9216,17.9403,114000.0
2011-07-18 13:30:00,28.9,28.91,28.86,28.9,215700.0,17.9465,17.9527,17.9216,17.9465,215700.0
2011-07-18 13:40:00,28.89,28.95,28.86,28.91,127500.0,17.9403,17.9775,17.9216,17.9527,127500.0
2011-07-18 13:50:00,28.91,28.95,28.88,28.91,133800.0,17.9527,17.9775,17.9341,17.9527,133800.0
2011-07-18 14:00:00,28.91,28.92,28.87,28.9,75700.0,17.9527,17.9589,17.9279,17.9465,75700.0
2011-07-18 14:10:00,28.91,28.91,28.83,28.84,166400.0,17.9527,17.9527,17.903,17.9092,166400.0
2011-07-18 14:20:00,28.85,28.86,28.79,28.8,172500.0,17.9154,17.9216,17.8782,17.8844,172500.0
2011-07-18 14:30:00,28.8,28.81,28.75,28.79,140400.0,17.8844,17.8906,17.8533,17.8782,140400.0
2011-07-18 14:40:00,28.78,28.81,28.76,28.77,112600.0,17.872,17.8906,17.8595,17.8658,112600.0
2011-07-18 14:50:00,28.77,28.87,28.75,28.86,255600.0,17.8658,17.9279,17.8533,17.9216,255600.0
2011-07-18 15:00:00,28.86,28.91,28.86,28.88,165600.0,17.9216,17.9527,17.9216,17.9341,165600.0
2011-07-18 15:10:00,28.87,28.9,28.85,28.89,195400.0,17.9279,17.9465,17.9154,17.9403,195400.0
2011-07-18 15:20:00,28.89,28.93,28.88,28.92,160500.0,17.9403,17.9651,17.9341,17.9589,160500.0
2011-07-18 15:30:00,28.92,29.0,28.9,28.99,261100.0,17.9589,18.0086,17.9465,18.0024,261100.0
2011-07-18 15:40:00,29.0,29.0,28.89,28.92,393000.0,18.0086,18.0086,17.9403,17.9589,393000.0
2011-07-18 15:50:00,28.92,28.98,28.91,28.98,388200.0,17.9589,17.9962,17.9527,17.9962,388200.0
2011-07-19 09:30:00,29.18,29.19,29.1,29.14,181300.0,18.1204,18.1266,18.0707,18.0955,181300.0
2011-07-19 09:40:00,29.12,29.2,28.95,29.03,193700.0,18.0831,18.1328,17.9775,18.0272,193700.0
2011-07-19 09:50:00,29.02,29.09,28.99,29.0,183300.0,18.021,18.0645,18.0024,18.0086,183300.0
2011-07-19 10:00:00,29.0,29.2,28.94,29.2,134100.0,18.0086,18.1328,17.9713,18.1328,134100.0
2011-07-19 10:10:00,29.19,29.2,29.1,29.16,69300.0,18.1266,18.1328,18.0707,18.1079,69300.0
2011-07-19 10:20:00,29.17,29.18,29.03,29.07,81900.0,18.1142,18.1204,18.0272,18.0521,81900.0
2011-07-19 10:30:00,29.07,29.1,28.95,28.95,101000.0,18.0521,18.0707,17.9775,17.9775,101000.0
2011-07-19 10:40:00,28.96,29.01,28.93,28.99,101900.0,17.9837,18.0148,17.9651,18.0024,101900.0
2011-07-19 10:50:00,28.99,29.0,28.93,28.94,84500.0,18.0024,18.0086,17.9651,17.9713,84500.0
2011-07-19 11:00:00,28.95,28.95,28.81,28.84,150200.0,17.9775,17.9775,17.8906,17.9092,150200.0
2011-07-19 11:10:00,28.84,28.85,28.71,28.76,220900.0,17.9092,17.9154,17.8285,17.8595,220900.0
2011-07-19 11:20:00,28.77,28.77,28.67,28.72,144400.0,17.8658,17.8658,17.8037,17.8347,144400.0
2011-07-19 11:30:00,28.71,28.75,28.64,28.64,189800.0,17.8285,17.8533,17.785,17.785,189800.0
2011-07-19 11:40:00,28.64,28.66,28.57,28.61,180100.0,17.785,17.7974,17.7416,17.7664,180100.0
2011-07-19 11:50:00,28.62,28.71,28.6,28.66,147600.0,17.7726,17.8285,17.7602,17.7974,147600.0
2011-07-19 12:00:00,28.66,28.69,28.63,28.66,105600.0,17.7974,17.8161,17.7788,17.7974,105600.0
2011-07-19 12:10:00,28.66,28.84,28.65,28.81,221400.0,17.7974,17.9092,17.7912,17.8906,221400.0
2011-07-19 12:20:00,28.8,28.81,28.74,28.76,64600.0,17.8844,17.8906,17.8471,17.8595,64600.0
2011-07-19 12:30:00,28.76,28.8,28.73,28.75,92800.0,17.8595,17.8844,17.8409,17.8533,92800.0
2011-07-19 12:40:00,28.75,28.75,28.58,28.59,228300.0,17.8533,17.8533,17.7478,17.754,228300.0
2011-07-19 12:50:00,28.58,28.69,28.58,28.69,115400.0,17.7478,17.8161,17.7478,17.8161,115400.0
2011-07-19 13:00:00,28.69,28.72,28.64,28.7,191400.0,17.8161,17.8347,17.785,17.8223,191400.0
2011-07-19 13:10:00,28.7,28.75,28.67,28.74,182000.0,17.8223,17.8533,17.8037,17.8471,182000.0
2011-07-19 13:20:00,28.73,28.74,28.65,28.67,116700.0,17.8409,17.8471,17.7912,17.8037,116700.0
2011-07-19 13:30:00,28.66,28.71,28.62,28.68,169700.0,17.7974,17.8285,17.7726,17.8099,169700.0
2011-07-19 13:40:00,28.67,28.78,28.66,28.73,111900.0,17.8037,17.872,17.7974,17.8409,111900.0
2011-07-19 13:50:00,28.73,28.77,28.72,28.75,75400.0,17.8409,17.8658,17.8347,17.8533,75400.0
2011-07-19 14:00:00,28.75,28.75,28.7,28.72,195700.0,17.8533,17.8533,17.8223,17.8347,195700.0
2011-07-19 14:10:00,28.73,28.85,28.72,28.85,181000.0,17.8409,17.9154,17.8347,17.9154,181000.0
2011-07-19 14:20:00,28.84,28.85,28.81,28.85,131100.0,17.9092,17.9154,17.8906,17.9154,131100.0
2011-07-19 14:30:00,28.85,28.88,28.83,28.88,112400.0,17.9154,17.9341,17.903,17.9341,112400.0
2011-07-19 14:40:00,28.87,28.95,28.87,28.91,158800.0,17.9279,17.9775,17.9279,17.9527,158800.0
2011-07-19 14:50:00,28.91,29.04,28.91,28.95,308500.0,17.9527,18.0334,17.9527,17.9775,308500.0
2011-07-19 15:00:00,28.94,29.05,28.91,29.04,234000.0,17.9713,18.0396,17.9527,18.0334,234000.0
2011-07-19 15:10:00,29.05,29.12,29.04,29.07,184100.0,18.0396,18.0831,18.0334,18.0521,184100.0
2011-07-19 15:20:00,29.08,29.08,29.01,29.02,120900.0,18.0583,18.0583,18.0148,18.021,120900.0
2011-07-19 15:30:00,29.01,29.02,28.96,29.02,172000.0,18.0148,18.021,17.9837,18.021,172000.0
2011-07-19 15:40:00,29.02,29.02,28.95,28.96,248200.0,18.021,18.021,17.9775,17.9837,248200.0
2011-07-19 15:50:00,28.96,29.03,28.96,29.01,399600.0,17.9837,18.0272,17.9837,18.0148,399600.0
2011-07-20 09:30:00,29.1,29.12,28.94,29.09,214000.0,18.0707,18.0831,17.9713,18.0645,214000.0
2011-07-20 09:40:00,29.08,29.12,28.75,28.79,290000.0,18.0583,18.0831,17.8533,17.8782,290000.0
2011-07-20 09:50:00,28.8,28.87,28.71,28.83,76100.0,17.8844,17.9279,17.8285,17.903,76100.0
2011-07-20 10:00:00,28.82,28.88,28.79,28.88,101500.0,17.8968,17.9341,17.8782,17.9341,101500.0
2011-07-20 10:10:00,28.87,28.93,28.69,28.79,161600.0,17.9279,17.9651,17.8161,17.8782,161600.0
2011-07-20 10:20:00,28.78,28.87,28.77,28.86,55100.0,17.872,17.9279,17.8658,17.9216,55100.0
2011-07-20 10:30:00,28.86,28.9,28.82,28.83,77700.0,17.9216,17.9465,17.8968,17.903,77700.0
2011-07-20 10:40:00,28.85,28.91,28.8,28.9,122700.0,17.9154,17.9527,17.8844,17.9465,122700.0
2011-07-20 10:50:00,28.91,29.02,28.9,29.0,153300.0,17.9527,18.021,17.9465,18.0086,153300.0
2011-07-20 11:00:00,29.0,29.01,28.91,28.94,71600.0,18.0086,18.0148,17.9527,17.9713,71600.0
2011-07-20 11:10:00,28.94,28.98,28.9,28.93,91200.0,17.9713,17.9962,17.9465,17.9651,91200.0
2011-07-20 11:20:00,28.93,28.95,28.87,28.89,151800.0,17.9651,17.9775,17.9279,17.9403,151800.0
2011-07-20 11:30:00,28.89,28.91,28.84,28.87,73800.0,17.9403,17.9527,17.9092,17.9279,73800.0
2011-07-20 11:40:00,28.88,28.89,28.82,28.82,111300.0,17.9341,17.9403,17.8968,17.8968,111300.0
2011-07-20 11:50:00,28.83,28.88,28.79,28.8,97700.0,17.903,17.9341,17.8782,17.8844,97700.0
2011-07-20 12:00:00,28.8,28.83,28.78,28.82,77200.0,17.8844,17.903,17.872,17.8968,77200.0
2011-07-20 12:10:00,28.82,28.82,28.76,28.77,100000.0,17.8968,17.8968,17.8595,17.8658,100000.0
2011-07-20 12:20:00,28.77,28.85,28.75,28.81,80500.0,17.8658,17.9154,17.8533,17.8906,80500.0
2011-07-20 12:30:00,28.82,28.85,28.77,28.77,64800.0,17.8968,17.9154,17.8658,17.8658,64800.0
2011-07-20 12:40:00,28.78,28.79,28.75,28.78,88800.0,17.872,17.8782,17.8533,17.872,88800.0
2011-07-20 12:50:00,28.78,28.79,28.75,28.78,81300.0,17.872,17.8782,17.8533,17.872,81300.0
2011-07-20 13:00:00,28.78,28.79,28.76,28.77,55800.0,17.872,17.8782,17.8595,17.8658,55800.0
2011-07-20 13:10:00,28.77,28.88,28.77,28.88,177000.0,17.8658,17.9341,17.8658,17.9341,177000.0
2011-07-20 13:20:00,28.87,28.91,28.86,28.9,146200.0,17.9279,17.9527,17.9216,17.9465,146200.0
2011-07-20 13:30:00,28.9,28.93,28.87,28.92,179600.0,17.9465,17.9651,17.9279,17.9589,179600.0
2011-07-20 13:40:00,28.92,28.92,28.89,28.89,58200.0,17.9589,17.9589,17.9403,17.9403,58200.0
2011-07-20 13:50:00,28.9,28.99,28.89,28.99,105900.0,17.9465,18.0024,17.9403,18.0024,105900.0
2011-07-20 14:00:00,28.99,28.99,28.95,28.98,102100.0,18.0024,18.0024,17.9775,17.9962,102100.0
2011-07-20 14:10:00,28.98,29.0,28.96,28.99,51000.0,17.9962,18.0086,17.9837,18.0024,51000.0
2011-07-20 14:20:00,28.98,29.05,28.97,29.04,137900.0,17.9962,18.0396,17.99,18.0334,137900.0
2011-07-20 14:30:00,29.04,29.07,29.01,29.06,98500.0,18.0334,18.0521,18.0148,18.0458,98500.0
2011-07-20 14:40:00,29.06,29.1,28.99,28.99,108400.0,18.0458,18.0707,18.0024,18.0024,108400.0
2011-07-20 14:50:00,29.0,29.05,29.0,29.04,73900.0,18.0086,18.0396,18.0086,18.0334,73900.0
2011-07-20 15:00:00,29.05,29.07,29.03,29.06,91800.0,18.0396,18.0521,18.0272,18.0458,91800.0
2011-07-20 15:10:00,29.07,29.08,29.02,29.03,62000.0,18.0521,18.0583,18.021,18.0272,62000.0
2011-07-20 15:20:00,29.03,29.04,28.98,28.98,88200.0,18.0272,18.0334,17.9962,17.9962,88200.0
2011-07-20 15:30:00,28.98,29.0,28.95,28.96,136500.0,17.9962,18.0086,17.9775,17.9837,136500.0
2011-07-20 15:40:00,28.96,28.97,28.88,28.91,283000.0,17.9837,17.99,17.9341,17.9527,283000.0
2011-07-20 15:50:00,28.91,28.94,28.88,28.94,295400.0,17.9527,17.9713,17.9341,17.9713,295400.0
2011-07-21 09:30:00,29.09,29.1,28.94,29.09,111600.0,18.0645,18.0707,17.9713,18.0645,111600.0
2011-07-21 09:40:00,29.09,29.31,29.09,29.27,183700.0,18.0645,18.2011,18.0645,18.1762,183700.0
2011-07-21 09:50:00,29.28,29.31,29.17,29.24,85000.0,18.1825,18.2011,18.1142,18.1576,85000.0
2011-07-21 10:00:00,29.23,29.42,29.2,29.39,128600.0,18.1514,18.2694,18.1328,18.2508,128600.0
2011-07-21 10:10:00,29.4,29.45,29.34,29.37,152600.0,18.257,18.288,18.2197,18.2383,152600.0
2011-07-21 10:20:00,29.36,29.49,29.33,29.48,98600.0,18.2321,18.3129,18.2135,18.3067,98600.0
2011-07-21 10:30:00,29.47,29.48,29.3,29.33,74000.0,18.3004,18.3067,18.1949,18.2135,74000.0
2011-07-21 10:40:00,29.32,29.32,29.24,29.25,73200.0,18.2073,18.2073,18.1576,18.1638,73200.0
2011-07-21 10:50:00,29.25,29.33,29.25,29.29,71900.0,18.1638,18.2135,18.1638,18.1887,71900.0
2011-07-21 11:00:00,29.29,29.41,29.29,29.39,70200.0,18.1887,18.2632,18.1887,18.2508,70200.0
2011-07-21 11:10:00,29.39,29.43,29.38,29.4,87400.0,18.2508,18.2756,18.2446,18.257,87400.0
2011-07-21 11:20:00,29.4,29.4,29.36,29.4,98900.0,18.257,18.257,18.2321,18.257,98900.0
2011-07-21 11:30:00,29.39,29.4,29.37,29.38,88700.0,18.2508,18.257,18.2383,18.2446,88700.0
2011-07-21 11:40:00,29.39,29.43,29.36,29.4,115600.0,18.2508,18.2756,18.2321,18.257,115600.0
2011-07-21 11:50:00,29.39,29.46,29.38,29.42,103600.0,18.2508,18.2942,18.2446,18.2694,103600.0
2011-07-21 12:00:00,29.42,29.44,29.39,29.4,52900.0,18.2694,18.2818,18.2508,18.257,52900.0
2011-07-21 12:10:00,29.39,29.41,29.34,29.36,54400.0,18.2508,18.2632,18.2197,18.2321,54400.0
2011-07-21 12:20:00,29.36,29.37,29.32,29.36,80800.0,18.2321,18.2383,18.2073,18.2321,80800.0
2011-07-21 12:30:00,29.35,29.45,29.35,29.41,203100.0,18.2259,18.288,18.2259,18.2632,203100.0
2011-07-21 12:40:00,29.41,29.6,29.41,29.59,141300.0,18.2632,18.3812,18.2632,18.375,141300.0
2011-07-21 12:50:00,29.6,29.6,29.45,29.5,103700.0,18.3812,18.3812,18.288,18.3191,103700.0
2011-07-21 13:00:00,29.51,29.57,29.48,29.56,140000.0,18.3253,18.3625,18.3067,18.3563,140000.0
2011-07-21 13:10:00,29.56,29.6,29.53,29.58,96500.0,18.3563,18.3812,18.3377,18.3688,96500.0
2011-07-21 13:20:00,29.59,29.65,29.56,29.64,118000.0,18.375,18.4122,18.3563,18.406,118000.0
2011-07-21 13:30:00,29.64,29.65,29.6,29.6,125300.0,18.406,18.4122,18.3812,18.3812,125300.0
2011-07-21 13:40:00,29.6,29.63,29.6,29.62,108700.0,18.3812,18.3998,18.3812,18.3936,108700.0
2011-07-21 13:50:00,29.62,29.63,29.61,29.63,88000.0,18.3936,18.3998,18.3874,18.3998,88000.0
2011-07-21 14:00:00,29.62,29.66,29.62,29.66,148700.0,18.3936,18.4184,18.3936,18.4184,148700.0
2011-07-21 14:10:00,29.66,29.71,29.65,29.69,297800.0,18.4184,18.4495,18.4122,18.4371,297800.0
2011-07-21 14:20:00,29.69,29.7,29.59,29.61,186200.0,18.4371,18.4433,18.375,18.3874,186200.0
2011-07-21 14:30:00,29.6,29.66,29.6,29.63,91300.0,18.3812,18.4184,18.3812,18.3998,91300.0
2011-07-21 14:40:00,29.63,29.67,29.62,29.66,80900.0,18.3998,18.4246,18.3936,18.4184,80900.0
2011-07-21 14:50:00,29.66,29.75,29.66,29.75,178200.0,18.4184,18.4743,18.4184,18.4743,178200.0
2011-07-21 15:00:00,29.75,29.76,29.62,29.63,186100.0,18.4743,18.4805,18.3936,18.3998,186100.0
2011-07-21 15:10:00,29.62,29.7,29.62,29.69,144600.0,18.3936,18.4433,18.3936,18.4371,144600.0
2011-07-21 15:20:00,29.69,29.76,29.68,29.76,182400.0,18.4371,18.4805,18.4309,18.4805,182400.0
2011-07-21 15:30:00,29.75,29.79,29.68,29.7,305700.0,18.4743,18.4992,18.4309,18.4433,305700.0
2011-07-21 15:40:00,29.7,29.77,29.67,29.69,308300.0,18.4433,18.4867,18.4246,18.4371,308300.0
2011-07-21 15:50:00,29.68,29.71,29.66,29.67,508000.0,18.4309,18.4495,18.4184,18.4246,508000.0
2011-07-22 09:30:00,29.61,29.69,29.35,29.55,183300.0,18.3874,18.4371,18.2259,18.3501,183300.0
2011-07-22 09:40:00,29.55,29.55,29.35,29.44,99800.0,18.3501,18.3501,18.2259,18.2818,99800.0
2011-07-22 09:50:00,29.43,29.47,29.36,29.37,84500.0,18.2756,18.3004,18.2321,18.2383,84500.0
2011-07-22 10:00:00,29.37,29.49,29.35,29.43,87600.0,18.2383,18.3129,18.2259,18.2756,87600.0
2011-07-22 10:10:00,29.43,29.44,29.37,29.42,72300.0,18.2756,18.2818,18.2383,18.2694,72300.0
2011-07-22 10:20:00,29.42,29.45,29.3,29.36,104000.0,18.2694,18.288,18.1949,18.2321,104000.0
2011-07-22 10:30:00,29.37,29.42,29.35,29.41,33800.0,18.2383,18.2694,18.2259,18.2632,33800.0
2011-07-22 10:40:00,29.41,29.5,29.4,29.47,109700.0,18.2632,18.3191,18.257,18.3004,109700.0
2011-07-22 10:50:00,29.46,29.58,29.44,29.56,95200.0,18.2942,18.3688,18.2818,18.3563,95200.0
2011-07-22 11:00:00,29.55,29.56,29.42,29.42,73100.0,18.3501,18.3563,18.2694,18.2694,73100.0
2011-07-22 11:10:00,29.42,29.48,29.42,29.46,38600.0,18.2694,18.3067,18.2694,18.2942,38600.0
2011-07-22 11:20:00,29.47,29.48,29.42,29.43,32800.0,18.3004,18.3067,18.2694,18.2756,32800.0
2011-07-22 11:30:00,29.44,29.49,29.41,29.49,78200.0,18.2818,18.3129,18.2632,18.3129,78200.0
2011-07-22 11:40:00,29.5,29.5,29.45,29.49,48700.0,18.3191,18.3191,18.288,18.3129,48700.0
2011-07-22 11:50:00,29.48,29.49,29.44,29.48,95200.0,18.3067,18.3129,18.2818,18.3067,95200.0
2011-07-22 12:00:00,29.48,29.52,29.47,29.51,61200.0,18.3067,18.3315,18.3004,18.3253,61200.0
2011-07-22 12:10:00,29.51,29.54,29.49,29.52,35400.0,18.3253,18.3439,18.3129,18.3315,35400.0
2011-07-22 12:20:00,29.51,29.57,29.51,29.55,53100.0,18.3253,18.3625,18.3253,18.3501,53100.0
2011-07-22 12:30:00,29.54,29.56,29.52,29.52,33400.0,18.3439,18.3563,18.3315,18.3315,33400.0
2011-07-22 12:40:00,29.53,29.54,29.51,29.52,51500.0,18.3377,18.3439,18.3253,18.3315,51500.0
2011-07-22 12:50:00,29.52,29.55,29.52,29.53,43300.0,18.3315,18.3501,18.3315,18.3377,43300.0
2011-07-22 13:00:00,29.54,29.57,29.51,29.52,59000.0,18.3439,18.3625,18.3253,18.3315,59000.0
2011-07-22 13:10:00,29.52,29.52,29.48,29.51,42600.0,18.3315,18.3315,18.3067,18.3253,42600.0
2011-07-22 13:20:00,29.51,29.51,29.48,29.51,52800.0,18.3253,18.3253,18.3067,18.3253,52800.0
2011-07-22 13:30:00,29.5,29.53,29.5,29.51,37600.0,18.3191,18.3377,18.3191,18.3253,37600.0
2011-07-22 13:40:00,29.51,29.53,29.48,29.48,61500.0,18.3253,18.3377,18.3067,18.3067,61500.0
2011-07-22 13:50:00,29.49,29.51,29.47,29.5,69100.0,18.3129,18.3253,18.3004,18.3191,69100.0
2011-07-22 14:00:00,29.5,29.54,29.48,29.53,72800.0,18.3191,18.3439,18.3067,18.3377,72800.0
2011-07-22 14:10:00,29.53,29.54,29.52,29.52,41500.0,18.3377,18.3439,18.3315,18.3315,41500.0
2011-07-22 14:20:00,29.52,29.53,29.5,29.51,51800.0,18.3315,18.3377,18.3191,18.3253,51800.0
2011-07-22 14:30:00,29.5,29.56,29.5,29.54,113600.0,18.3191,18.3563,18.3191,18.3439,113600.0
2011-07-22 14:40:00,29.55,29.57,29.53,29.55,98900.0,18.3501,18.3625,18.3377,18.3501,98900.0
2011-07-22 14:50:00,29.55,29.61,29.55,29.58,135900.0,18.3501,18.3874,18.3501,18.3688,135900.0
2011-07-22 15:00:00,29.58,29.6,29.58,29.59,62600.0,18.3688,18.3812,18.3688,18.375,62600.0
2011-07-22 15:10:00,29.58,29.61,29.56,29.6,72300.0,18.3688,18.3874,18.3563,18.3812,72300.0
2011-07-22 15:20:00,29.61,29.61,29.56,29.56,111500.0,18.3874,18.3874,18.3563,18.3563,111500.0
2011-07-22 15:30:00,29.57,29.59,29.55,29.55,95800.0,18.3625,18.375,18.3501,18.3501,95800.0
2011-07-22 15:40:00,29.55,29.56,29.5,29.54,149200.0,18.3501,18.3563,18.3191,18.3439,149200.0
2011-07-22 15:50:00,29.54,29.55,29.51,29.55,222600.0,18.3439,18.3501,18.3253,18.3501,222600.0
2011-07-25 09:30:00,29.04,29.33,29.0,29.29,212200.0,18.0334,18.2135,18.0086,18.1887,212200.0
2011-07-25 09:40:00,29.29,29.31,29.13,29.15,98300.0,18.1887,18.2011,18.0893,18.1017,98300.0
2011-07-25 09:50:00,29.17,29.38,29.17,29.38,49400.0,18.1142,18.2446,18.1142,18.2446,49400.0
2011-07-25 10:00:00,29.39,29.42,29.36,29.4,65700.0,18.2508,18.2694,18.2321,18.257,65700.0
2011-07-25 10:10:00,29.41,29.42,29.36,29.4,41400.0,18.2632,18.2694,18.2321,18.257,41400.0
2011-07-25 10:20:00,29.39,29.42,29.36,29.38,73400.0,18.2508,18.2694,18.2321,18.2446,73400.0
2011-07-25 10:30:00,29.38,29.41,29.35,29.36,57100.0,18.2446,18.2632,18.2259,18.2321,57100.0
2011-07-25 10:40:00,29.36,29.37,29.29,29.33,138900.0,18.2321,18.2383,18.1887,18.2135,138900.0
2011-07-25 10:50:00,29.33,29.36,29.29,29.34,45800.0,18.2135,18.2321,18.1887,18.2197,45800.0
2011-07-25 11:00:00,29.34,29.37,29.31,29.33,54200.0,18.2197,18.2383,18.2011,18.2135,54200.0
2011-07-25 11:10:00,29.33,29.34,29.26,29.29,37100.0,18.2135,18.2197,18.17,18.1887,37100.0
2011-07-25 11:20:00,29.28,29.37,29.27,29.35,56300.0,18.1825,18.2383,18.1762,18.2259,56300.0
2011-07-25 11:30:00,29.34,29.41,29.34,29.38,81100.0,18.2197,18.2632,18.2197,18.2446,81100.0
2011-07-25 11:40:00,29.38,29.41,29.36,29.38,40300.0,18.2446,18.2632,18.2321,18.2446,40300.0
2011-07-25 11:50:00,29.38,29.41,29.35,29.4,36500.0,18.2446,18.2632,18.2259,18.257,36500.0
2011-07-25 12:00:00,29.4,29.42,29.38,29.4,26900.0,18.257,18.2694,18.2446,18.257,26900.0
2011-07-25 12:10:00,29.41,29.41,29.37,29.39,37800.0,18.2632,18.2632,18.2383,18.2508,37800.0
2011-07-25 12:20:00,29.39,29.4,29.36,29.38,53700.0,18.2508,18.257,18.2321,18.2446,53700.0
2011-07-25 12:30:00,29.38,29.39,29.37,29.37,36900.0,18.2446,18.2508,18.2383,18.2383,36900.0
2011-07-25 12:40:00,29.38,29.41,29.38,29.4,41500.0,18.2446,18.2632,18.2446,18.257,41500.0
2011-07-25 12:50:00,29.4,29.41,29.39,29.4,50500.0,18.257,18.2632,18.2508,18.257,50500.0
2011-07-25 13:00:00,29.4,29.41,29.36,29.37,106400.0,18.257,18.2632,18.2321,18.2383,106400.0
2011-07-25 13:10:00,29.37,29.37,29.31,29.36,93600.0,18.2383,18.2383,18.2011,18.2321,93600.0
2011-07-25 13:20:00,29.36,29.4,29.34,29.4,46600.0,18.2321,18.257,18.2197,18.257,46600.0
2011-07-25 13:30:00,29.4,29.4,29.37,29.37,28800.0,18.257,18.257,18.2383,18.2383,28800.0
2011-07-25 13:40:00,29.36,29.37,29.35,29.36,56900.0,18.2321,18.2383,18.2259,18.2321,56900.0
2011-07-25 13:50:00,29.37,29.42,29.34,29.37,91300.0,18.2383,18.2694,18.2197,18.2383,91300.0
2011-07-25 14:00:00,29.37,29.41,29.37,29.38,50700.0,18.2383,18.2632,18.2383,18.2446,50700.0
2011-07-25 14:10:00,29.38,29.41,29.38,29.4,43000.0,18.2446,18.2632,18.2446,18.257,43000.0
2011-07-25 14:20:00,29.41,29.41,29.38,29.38,33000.0,18.2632,18.2632,18.2446,18.2446,33000.0
2011-07-25 14:30:00,29.39,29.39,29.3,29.3,54200.0,18.2508,18.2508,18.1949,18.1949,54200.0
2011-07-25 14:40:00,29.3,29.33,29.25,29.27,100100.0,18.1949,18.2135,18.1638,18.1762,100100.0
2011-07-25 14:50:00,29.26,29.28,29.24,29.24,85400.0,18.17,18.1825,18.1576,18.1576,85400.0
2011-07-25 15:00:00,29.25,29.27,29.23,29.26,99200.0,18.1638,18.1762,18.1514,18.17,99200.0
2011-07-25 15:10:00,29.25,29.34,29.25,29.31,82200.0,18.1638,18.2197,18.1638,18.2011,82200.0
2011-07-25 15:20:00,29.31,29.36,29.3,29.32,203500.0,18.2011,18.2321,18.1949,18.2073,203500.0
2011-07-25 15:30:00,29.32,29.34,29.26,29.32,150900.0,18.2073,18.2197,18.17,18.2073,150900.0
2011-07-25 15:40:00,29.31,29.32,29.27,29.31,217100.0,18.2011,18.2073,18.1762,18.2011,217100.0
2011-07-25 15:50:00,29.31,29.33,29.29,29.33,334200.0,18.2011,18.2135,18.1887,18.2135,334200.0
2011-07-26 09:30:00,29.37,29.45,29.17,29.42,176900.0,18.2383,18.288,18.1142,18.2694,176900.0
2011-07-26 09:40:00,29.39,29.43,29.3,29.38,169000.0,18.2508,18.2756,18.1949,18.2446,169000.0
2011-07-26 09:50:00,29.38,29.38,29.3,29.3,106700.0,18.2446,18.2446,18.1949,18.1949,106700.0
2011-07-26 10:00:00,29.3,29.37,29.26,29.35,144200.0,18.1949,18.2383,18.17,18.2259,144200.0
2011-07-26 10:10:00,29.35,29.45,29.35,29.43,536600.0,18.2259,18.288,18.2259,18.2756,536600.0
2011-07-26 10:20:00,29.43,29.52,29.41,29.51,251200.0,18.2756,18.3315,18.2632,18.3253,251200.0
2011-07-26 10:30:00,29.5,29.65,29.5,29.59,255600.0,18.3191,18.4122,18.3191,18.375,255600.0
2011-07-26 10:40:00,29.6,29.64,29.56,29.57,193800.0,18.3812,18.406,18.3563,18.3625,193800.0
2011-07-26 10:50:00,29.57,29.6,29.56,29.58,68500.0,18.3625,18.3812,18.3563,18.3688,68500.0
2011-07-26 11:00:00,29.59,29.61,29.57,29.6,159100.0,18.375,18.3874,18.3625,18.3812,159100.0
2011-07-26 11:10:00,29.59,29.6,29.57,29.59,81500.0,18.375,18.3812,18.3625,18.375,81500.0
2011-07-26 11:20:00,29.59,29.65,29.57,29.65,136000.0,18.375,18.4122,18.3625,18.4122,136000.0
2011-07-26 11:30:00,29.65,29.72,29.63,29.72,83500.0,18.4122,18.4557,18.3998,18.4557,83500.0
2011-07-26 11:40:00,29.73,29.73,29.68,29.68,65800.0,18.4619,18.4619,18.4309,18.4309,65800.0
2011-07-26 11:50:00,29.68,29.71,29.68,29.7,74700.0,18.4309,18.4495,18.4309,18.4433,74700.0
2011-07-26 12:00:00,29.7,29.72,29.69,29.7,130500.0,18.4433,18.4557,18.4371,18.4433,130500.0
2011-07-26 12:10:00,29.7,29.71,29.68,29.7,92900.0,18.4433,18.4495,18.4309,18.4433,92900.0
2011-07-26 12:20:00,29.69,29.7,29.65,29.65,90000.0,18.4371,18.4433,18.4122,18.4122,90000.0
2011-07-26 12:30:00,29.64,29.65,29.62,29.62,69300.0,18.406,18.4122,18.3936,18.3936,69300.0
2011-07-26 12:40:00,29.62,29.66,29.55,29.55,108500.0,18.3936,18.4184,18.3501,18.3501,108500.0
2011-07-26 12:50:00,29.56,29.56,29.49,29.56,71400.0,18.3563,18.3563,18.3129,18.3563,71400.0
2011-07-26 13:00:00,29.57,29.57,29.53,29.55,45700.0,18.3625,18.3625,18.3377,18.3501,45700.0
2011-07-26 13:10:00,29.55,29.58,29.52,29.53,79700.0,18.3501,18.3688,18.3315,18.3377,79700.0
2011-07-26 13:20:00,29.53,29.54,29.48,29.48,54600.0,18.3377,18.3439,18.3067,18.3067,54600.0
2011-07-26 13:30:00,29.48,29.49,29.41,29.45,105400.0,18.3067,18.3129,18.2632,18.288,105400.0
2011-07-26 13:40:00,29.44,29.52,29.44,29.52,61300.0,18.2818,18.3315,18.2818,18.3315,61300.0
2011-07-26 13:50:00,29.52,29.57,29.52,29.52,34200.0,18.3315,18.3625,18.3315,18.3315,34200.0
2011-07-26 14:00:00,29.52,29.59,29.51,29.57,77100.0,18.3315,18.375,18.3253,18.3625,77100.0
2011-07-26 14:10:00,29.59,29.66,29.57,29.65,61500.0,18.375,18.4184,18.3625,18.4122,61500.0
2011-07-26 14:20:00,29.66,29.66,29.59,29.6,117200.0,18.4184,18.4184,18.375,18.3812,117200.0
2011-07-26 14:30:00,29.6,29.63,29.57,29.59,62000.0,18.3812,18.3998,18.3625,18.375,62000.0
2011-07-26 14:40:00,29.59,29.65,29.59,29.61,104200.0,18.375,18.4122,18.375,18.3874,104200.0
2011-07-26 14:50:00,29.61,29.64,29.58,29.59,52500.0,18.3874,18.406,18.3688,18.375,52500.0
2011-07-26 15:00:00,29.6,29.66,29.59,29.64,97800.0,18.3812,18.4184,18.375,18.406,97800.0
2011-07-26 15:10:00,29.63,29.67,29.61,29.67,95400.0,18.3998,18.4246,18.3874,18.4246,95400.0
2011-07-26 15:20:00,29.67,29.68,29.61,29.65,187100.0,18.4246,18.4309,18.3874,18.4122,187100.0
2011-07-26 15:30:00,29.65,29.7,29.63,29.69,130800.0,18.4122,18.4433,18.3998,18.4371,130800.0
2011-07-26 15:40:00,29.68,29.71,29.64,29.68,184600.0,18.4309,18.4495,18.406,18.4309,184600.0
2011-07-26 15:50:00,29.68,29.76,29.67,29.75,852800.0,18.4309,18.4805,18.4246,18.4743,852800.0
2011-07-27 09:30:00,29.42,29.5,29.07,29.19,220800.0,18.2694,18.3191,18.0521,18.1266,220800.0
2011-07-27 09:40:00,29.2,29.3,29.18,29.2,108700.0,18.1328,18.1949,18.1204,18.1328,108700.0
2011-07-27 09:50:00,29.21,29.21,29.0,29.05,211500.0,18.139,18.139,18.0086,18.0396,211500.0
2011-07-27 10:00:00,29.05,29.08,28.94,28.97,234900.0,18.0396,18.0583,17.9713,17.99,234900.0
2011-07-27 10:10:00,28.97,29.11,28.95,29.02,190200.0,17.99,18.0769,17.9775,18.021,190200.0
2011-07-27 10:20:00,29.03,29.04,28.9,28.9,262900.0,18.0272,18.0334,17.9465,17.9465,262900.0
2011-07-27 10:30:00,28.9,28.91,28.76,28.79,297900.0,17.9465,17.9527,17.8595,17.8782,297900.0
2011-07-27 10:40:00,28.79,28.79,28.58,28.58,437000.0,17.8782,17.8782,17.7478,17.7478,437000.0
2011-07-27 10:50:00,28.59,28.78,28.58,28.74,317300.0,17.754,17.872,17.7478,17.8471,317300.0
2011-07-27 11:00:00,28.74,28.77,28.68,28.72,120200.0,17.8471,17.8658,17.8099,17.8347,120200.0
2011-07-27 11:10:00,28.72,28.89,28.71,28.84,106800.0,17.8347,17.9403,17.8285,17.9092,106800.0
2011-07-27 11:20:00,28.85,28.96,28.84,28.93,109200.0,17.9154,17.9837,17.9092,17.9651,109200.0
2011-07-27 11:30:00,28.93,28.97,28.9,28.9,107500.0,17.9651,17.99,17.9465,17.9465,107500.0
2011-07-27 11:40:00,28.9,28.92,28.86,28.91,190500.0,17.9465,17.9589,17.9216,17.9527,190500.0
2011-07-27 11:50:00,28.9,28.93,28.84,28.86,66100.0,17.9465,17.9651,17.9092,17.9216,66100.0
2011-07-27 12:00:00,28.86,28.87,28.84,28.85,113500.0,17.9216,17.9279,17.9092,17.9154,113500.0
2011-07-27 12:10:00,28.85,28.86,28.82,28.82,97500.0,17.9154,17.9216,17.8968,17.8968,97500.0
2011-07-27 12:20:00,28.83,28.9,28.83,28.9,42200.0,17.903,17.9465,17.903,17.9465,42200.0
2011-07-27 12:30:00,28.9,28.94,28.89,28.9,53200.0,17.9465,17.9713,17.9403,17.9465,53200.0
2011-07-27 12:40:00,28.9,28.91,28.86,28.86,58000.0,17.9465,17.9527,17.9216,17.9216,58000.0
2011-07-27 12:50:00,28.86,28.88,28.8,28.8,77200.0,17.9216,17.9341,17.8844,17.8844,77200.0
2011-07-27 13:00:00,28.8,28.82,28.74,28.79,132600.0,17.8844,17.8968,17.8471,17.8782,132600.0
2011-07-27 13:10:00,28.78,28.8,28.74,28.75,53800.0,17.872,17.8844,17.8471,17.8533,53800.0
2011-07-27 13:20:00,28.75,28.76,28.71,28.73,79600.0,17.8533,17.8595,17.8285,17.8409,79600.0
2011-07-27 13:30:00,28.73,28.76,28.7,28.71,68900.0,17.8409,17.8595,17.8223,17.8285,68900.0
2011-07-27 13:40:00,28.71,28.73,28.7,28.7,151000.0,17.8285,17.8409,17.8223,17.8223,151000.0
2011-07-27 13:50:00,28.7,28.76,28.7,28.75,95200.0,17.8223,17.8595,17.8223,17.8533,95200.0
2011-07-27 14:00:00,28.75,28.78,28.71,28.76,100100.0,17.8533,17.872,17.8285,17.8595,100100.0
2011-07-27 14:10:00,28.76,28.79,28.73,28.74,73600.0,17.8595,17.8782,17.8409,17.8471,73600.0
2011-07-27 14:20:00,28.74,28.75,28.67,28.69,96000.0,17.8471,17.8533,17.8037,17.8161,96000.0
2011-07-27 14:30:00,28.69,28.72,28.64,28.72,230600.0,17.8161,17.8347,17.785,17.8347,230600.0
2011-07-27 14:40:00,28.71,28.81,28.67,28.8,208700.0,17.8285,17.8906,17.8037,17.8844,208700.0
2011-07-27 14:50:00,28.8,28.81,28.67,28.71,107800.0,17.8844,17.8906,17.8037,17.8285,107800.0
2011-07-27 15:00:00,28.71,28.74,28.67,28.68,125600.0,17.8285,17.8471,17.8037,17.8099,125600.0
2011-07-27 15:10:00,28.69,28.71,28.64,28.7,241400.0,17.8161,17.8285,17.785,17.8223,241400.0
2011-07-27 15:20:00,28.7,28.82,28.69,28.8,416900.0,17.8223,17.8968,17.8161,17.8844,416900.0
2011-07-27 15:30:00,28.79,28.85,28.78,28.83,212000.0,17.8782,17.9154,17.872,17.903,212000.0
2011-07-27 15:40:00,28.83,28.88,28.77,28.77,431800.0,17.903,17.9341,17.8658,17.8658,431800.0
2011-07-27 15:50:00,28.77,28.81,28.75,28.79,517100.0,17.8658,17.8906,17.8533,17.8782,517100.0
2011-07-28 09:30:00,28.74,29.01,28.74,28.98,112300.0,17.8471,18.0148,17.8471,17.9962,112300.0
2011-07-28 09:40:00,28.97,29.02,28.92,29.01,97600.0,17.99,18.021,17.9589,18.0148,97600.0
2011-07-28 09:50:00,29.0,29.0,28.81,28.84,110700.0,18.0086,18.0086,17.8906,17.9092,110700.0
2011-07-28 10:00:00,28.83,28.87,28.75,28.86,115500.0,17.903,17.9279,17.8533,17.9216,115500.0
2011-07-28 10:10:00,28.86,28.89,28.82,28.85,84700.0,17.9216,17.9403,17.8968,17.9154,84700.0
2011-07-28 10:20:00,28.85,28.86,28.82,28.83,149400.0,17.9154,17.9216,17.8968,17.903,149400.0
2011-07-28 10:30:00,28.84,28.87,28.78,28.83,126700.0,17.9092,17.9279,17.872,17.903,126700.0
2011-07-28 10:40:00,28.82,28.92,28.8,28.9,54400.0,17.8968,17.9589,17.8844,17.9465,54400.0
2011-07-28 10:50:00,28.89,28.9,28.76,28.84,91100.0,17.9403,17.9465,17.8595,17.9092,91100.0
2011-07-28 11:00:00,28.83,28.87,28.77,28.83,71100.0,17.903,17.9279,17.8658,17.903,71100.0
2011-07-28 11:10:00,28.83,28.84,28.77,28.79,96800.0,17.903,17.9092,17.8658,17.8782,96800.0
2011-07-28 11:20:00,28.8,28.83,28.76,28.79,129900.0,17.8844,17.903,17.8595,17.8782,129900.0
2011-07-28 11:30:00,28.8,28.84,28.73,28.74,184300.0,17.8844,17.9092,17.8409,17.8471,184300.0
2011-07-28 11:40:00,28.74,28.81,28.65,28.65,195300.0,17.8471,17.8906,17.7912,17.7912,195300.0
2011-07-28 11:50:00,28.65,28.76,28.64,28.75,57900.0,17.7912,17.8595,17.785,17.8533,57900.0
2011-07-28 12:00:00,28.76,28.78,28.68,28.69,105700.0,17.8595,17.872,17.8099,17.8161,105700.0
2011-07-28 12:10:00,28.69,28.71,28.6,28.62,82300.0,17.8161,17.8285,17.7602,17.7726,82300.0
2011-07-28 12:20:00,28.63,28.66,28.58,28.59,83100.0,17.7788,17.7974,17.7478,17.754,83100.0
2011-07-28 12:30:00,28.58,28.59,28.45,28.5,277100.0,17.7478,17.754,17.667,17.6981,277100.0
2011-07-28 12:40:00,28.51,28.53,28.47,28.49,84000.0,17.7043,17.7167,17.6795,17.6919,84000.0
2011-07-28 12:50:00,28.49,28.55,28.45,28.55,64900.0,17.6919,17.7291,17.667,17.7291,64900.0
2011-07-28 13:00:00,28.55,28.59,28.51,28.57,51500.0,17.7291,17.754,17.7043,17.7416,51500.0
2011-07-28 13:10:00,28.56,28.6,28.55,28.55,47900.0,17.7353,17.7602,17.7291,17.7291,47900.0
2011-07-28 13:20:00,28.55,28.57,28.5,28.55,53100.0,17.7291,17.7416,17.6981,17.7291,53100.0
2011-07-28 13:30:00,28.54,28.59,28.52,28.56,54200.0,17.7229,17.754,17.7105,17.7353,54200.0
2011-07-28 13:40:00,28.56,28.57,28.5,28.54,70700.0,17.7353,17.7416,17.6981,17.7229,70700.0
2011-07-28 13:50:00,28.54,28.57,28.52,28.55,44500.0,17.7229,17.7416,17.7105,17.7291,44500.0
2011-07-28 14:00:00,28.56,28.56,28.46,28.47,94700.0,17.7353,17.7353,17.6733,17.6795,94700.0
2011-07-28 14:10:00,28.46,28.51,28.42,28.48,106400.0,17.6733,17.7043,17.6484,17.6857,106400.0
2011-07-28 14:20:00,28.48,28.48,28.37,28.39,109700.0,17.6857,17.6857,17.6174,17.6298,109700.0
2011-07-28 14:30:00,28.39,28.41,28.36,28.39,87900.0,17.6298,17.6422,17.6112,17.6298,87900.0
2011-07-28 14:40:00,28.4,28.43,28.37,28.43,65500.0,17.636,17.6546,17.6174,17.6546,65500.0
2011-07-28 14:50:00,28.43,28.46,28.37,28.38,111700.0,17.6546,17.6733,17.6174,17.6236,111700.0
2011-07-28 15:00:00,28.38,28.38,28.3,28.37,141000.0,17.6236,17.6236,17.5739,17.6174,141000.0
2011-07-28 15:10:00,28.36,28.37,28.23,28.24,218000.0,17.6112,17.6174,17.5304,17.5366,218000.0
2011-07-28 15:20:00,28.25,28.26,28.03,28.09,435400.0,17.5428,17.5491,17.4062,17.4435,435400.0
2011-07-28 15:30:00,28.09,28.12,27.98,27.99,601900.0,17.4435,17.4621,17.3752,17.3814,601900.0
2011-07-28 15:40:00,27.99,28.02,27.95,27.95,721000.0,17.3814,17.4,17.3565,17.3565,721000.0
2011-07-28 15:50:00,27.95,27.99,27.92,27.94,956500.0,17.3565,17.3814,17.3379,17.3503,956500.0
2011-07-29 09:30:00,27.7,27.7,27.29,27.3,603500.0,17.2013,17.2013,16.9467,16.9529,603500.0
2011-07-29 09:40:00,27.29,27.5,27.25,27.49,303900.0,16.9467,17.0771,16.9219,17.0709,303900.0
2011-07-29 09:50:00,27.5,27.65,27.49,27.65,249300.0,17.0771,17.1703,17.0709,17.1703,249300.0
2011-07-29 10:00:00,27.64,27.7,27.51,27.69,221600.0,17.164,17.2013,17.0833,17.1951,221600.0
2011-07-29 10:10:00,27.69,27.7,27.55,27.6,200500.0,17.1951,17.2013,17.1082,17.1392,200500.0
2011-07-29 10:20:00,27.61,27.69,27.59,27.65,184700.0,17.1454,17.1951,17.133,17.1703,184700.0
2011-07-29 10:30:00,27.64,27.66,27.54,27.59,285000.0,17.164,17.1765,17.1019,17.133,285000.0
2011-07-29 10:40:00,27.59,27.65,27.54,27.65,134100.0,17.133,17.1703,17.1019,17.1703,134100.0
2011-07-29 10:50:00,27.65,27.7,27.63,27.67,228600.0,17.1703,17.2013,17.1578,17.1827,228600.0
2011-07-29 11:00:00,27.67,27.72,27.61,27.69,198000.0,17.1827,17.2137,17.1454,17.1951,198000.0
2011-07-29 11:10:00,27.69,27.82,27.65,27.79,125800.0,17.1951,17.2758,17.1703,17.2572,125800.0
2011-07-29 11:20:00,27.79,27.8,27.63,27.63,82700.0,17.2572,17.2634,17.1578,17.1578,82700.0
2011-07-29 11:30:00,27.62,27.62,27.51,27.52,139100.0,17.1516,17.1516,17.0833,17.0895,139100.0
2011-07-29 11:40:00,27.51,27.66,27.51,27.64,137400.0,17.0833,17.1765,17.0833,17.164,137400.0
2011-07-29 11:50:00,27.64,27.66,27.6,27.62,79600.0,17.164,17.1765,17.1392,17.1516,79600.0
2011-07-29 12:00:00,27.62,27.66,27.56,27.6,125800.0,17.1516,17.1765,17.1144,17.1392,125800.0
2011-07-29 12:10:00,27.6,27.61,27.52,27.61,143600.0,17.1392,17.1454,17.0895,17.1454,143600.0
2011-07-29 12:20:00,27.6,27.64,27.58,27.62,67900.0,17.1392,17.164,17.1268,17.1516,67900.0
2011-07-29 12:30:00,27.63,27.71,27.57,27.69,90400.0,17.1578,17.2075,17.1206,17.1951,90400.0
2011-07-29 12:40:00,27.69,27.74,27.65,27.65,126700.0,17.1951,17.2261,17.1703,17.1703,126700.0
2011-07-29 12:50:00,27.66,27.68,27.63,27.65,73400.0,17.1765,17.1889,17.1578,17.1703,73400.0
2011-07-29 13:00:00,27.64,27.66,27.6,27.64,60200.0,17.164,17.1765,17.1392,17.164,60200.0
2011-07-29 13:10:00,27.65,27.66,27.62,27.64,72400.0,17.1703,17.1765,17.1516,17.164,72400.0
2011-07-29 13:20:00,27.64,27.68,27.64,27.67,108500.0,17.164,17.1889,17.164,17.1827,108500.0
2011-07-29 13:30:00,27.67,27.7,27.64,27.69,107200.0,17.1827,17.2013,17.164,17.1951,107200.0
2011-07-29 13:40:00,27.69,27.76,27.66,27.75,171500.0,17.1951,17.2386,17.1765,17.2324,171500.0
2011-07-29 13:50:00,27.75,27.77,27.68,27.77,101000.0,17.2324,17.2448,17.1889,17.2448,101000.0
2011-07-29 14:00:00,27.76,27.79,27.73,27.76,166000.0,17.2386,17.2572,17.2199,17.2386,166000.0
2011-07-29 14:10:00,27.76,27.79,27.75,27.75,97500.0,17.2386,17.2572,17.2324,17.2324,97500.0
2011-07-29 14:20:00,27.75,27.77,27.73,27.74,84300.0,17.2324,17.2448,17.2199,17.2261,84300.0
2011-07-29 14:30:00,27.73,27.77,27.71,27.77,83800.0,17.2199,17.2448,17.2075,17.2448,83800.0
2011-07-29 14:40:00,27.77,27.78,27.72,27.72,134900.0,17.2448,17.251,17.2137,17.2137,134900.0
2011-07-29 14:50:00,27.73,27.74,27.69,27.69,92100.0,17.2199,17.2261,17.1951,17.1951,92100.0
2011-07-29 15:00:00,27.69,27.73,27.65,27.73,130400.0,17.1951,17.2199,17.1703,17.2199,130400.0
2011-07-29 15:10:00,27.72,27.73,27.64,27.68,222800.0,17.2137,17.2199,17.164,17.1889,222800.0
2011-07-29 15:20:00,27.68,27.69,27.65,27.68,147200.0,17.1889,17.1951,17.1703,17.1889,147200.0
2011-07-29 15:30:00,27.68,27.68,27.65,27.66,202000.0,17.1889,17.1889,17.1703,17.1765,202000.0
2011-07-29 15:40:00,27.67,27.68,27.56,27.6,417900.0,17.1827,17.1889,17.1144,17.1392,417900.0
2011-07-29 15:50:00,27.59,27.65,27.58,27.59,503500.0,17.133,17.1703,17.1268,17.133,503500.0
2011-08-01 09:30:00,27.96,28.03,27.51,27.51,311600.0,17.3628,17.4062,17.0833,17.0833,311600.0
2011-08-01 09:40:00,27.51,27.52,27.3,27.43,197300.0,17.0833,17.0895,16.9529,17.0336,197300.0
2011-08-01 09:50:00,27.43,27.44,27.28,27.32,124300.0,17.0336,17.0398,16.9405,16.9653,124300.0
2011-08-01 10:00:00,27.31,27.31,27.0,27.04,388900.0,16.9591,16.9591,16.7666,16.7915,388900.0
2011-08-01 10:10:00,27.04,27.24,27.01,27.23,166900.0,16.7915,16.9156,16.7728,16.9094,166900.0
2011-08-01 10:20:00,27.22,27.28,27.05,27.05,148100.0,16.9032,16.9405,16.7977,16.7977,148100.0
2011-08-01 10:30:00,27.07,27.16,27.03,27.16,123600.0,16.8101,16.866,16.7852,16.866,123600.0
2011-08-01 10:40:00,27.15,27.22,27.12,27.17,153200.0,16.8598,16.9032,16.8411,16.8722,153200.0
2011-08-01 10:50:00,27.19,27.2,27.1,27.12,200400.0,16.8846,16.8908,16.8287,16.8411,200400.0
2011-08-01 11:00:00,27.12,27.13,27.02,27.13,206400.0,16.8411,16.8473,16.779,16.8473,206400.0
2011-08-01 11:10:00,27.12,27.13,27.05,27.07,104900.0,16.8411,16.8473,16.7977,16.8101,104900.0
2011-08-01 11:20:00,27.08,27.21,27.06,27.17,87700.0,16.8163,16.897,16.8039,16.8722,87700.0
2011-08-01 11:30:00,27.18,27.18,27.05,27.09,209600.0,16.8784,16.8784,16.7977,16.8225,209600.0
2011-08-01 11:40:00,27.08,27.09,27.01,27.08,105500.0,16.8163,16.8225,16.7728,16.8163,105500.0
2011-08-01 11:50:00,27.09,27.11,27.0,27.02,81200.0,16.8225,16.8349,16.7666,16.779,81200.0
2011-08-01 12:00:00,27.02,27.05,27.0,27.03,84600.0,16.779,16.7977,16.7666,16.7852,84600.0
2011-08-01 12:10:00,27.02,27.05,27.0,27.02,172700.0,16.779,16.7977,16.7666,16.779,172700.0
2011-08-01 12:20:00,27.03,27.04,27.0,27.01,74900.0,16.7852,16.7915,16.7666,16.7728,74900.0
2011-08-01 12:30:00,27.02,27.03,27.0,27.02,73000.0,16.779,16.7852,16.7666,16.779,73000.0
2011-08-01 12:40:00,27.01,27.03,27.0,27.02,57000.0,16.7728,16.7852,16.7666,16.779,57000.0
2011-08-01 12:50:00,27.02,27.03,27.0,27.02,76200.0,16.779,16.7852,16.7666,16.779,76200.0
2011-08-01 13:00:00,27.02,27.04,27.0,27.03,131700.0,16.779,16.7915,16.7666,16.7852,131700.0
2011-08-01 13:10:00,27.03,27.04,27.0,27.03,126300.0,16.7852,16.7915,16.7666,16.7852,126300.0
2011-08-01 13:20:00,27.03,27.04,27.01,27.02,169400.0,16.7852,16.7915,16.7728,16.779,169400.0
2011-08-01 13:30:00,27.02,27.04,27.01,27.02,135000.0,16.779,16.7915,16.7728,16.779,135000.0
2011-08-01 13:40:00,27.02,27.03,27.01,27.02,129200.0,16.779,16.7852,16.7728,16.779,129200.0
2011-08-01 13:50:00,27.01,27.02,26.91,26.92,217900.0,16.7728,16.779,16.7107,16.7169,217900.0
2011-08-01 14:00:00,26.92,26.92,26.81,26.82,229900.0,16.7169,16.7169,16.6486,16.6548,229900.0
2011-08-01 14:10:00,26.82,26.85,26.78,26.84,198000.0,16.6548,16.6735,16.63,16.6673,198000.0
2011-08-01 14:20:00,26.84,26.85,26.81,26.83,99500.0,16.6673,16.6735,16.6486,16.661,99500.0
2011-08-01 14:30:00,26.82,26.9,26.81,26.86,184800.0,16.6548,16.7045,16.6486,16.6797,184800.0
2011-08-01 14:40:00,26.86,26.95,26.85,26.94,121300.0,16.6797,16.7356,16.6735,16.7294,121300.0
2011-08-01 14:50:00,26.94,27.01,26.93,27.0,109300.0,16.7294,16.7728,16.7231,16.7666,109300.0
2011-08-01 15:00:00,27.0,27.06,26.97,26.99,207200.0,16.7666,16.8039,16.748,16.7604,207200.0
2011-08-01 15:10:00,26.98,27.01,26.95,26.96,152300.0,16.7542,16.7728,16.7356,16.7418,152300.0
2011-08-01 15:20:00,26.97,27.02,26.96,26.99,261500.0,16.748,16.779,16.7418,16.7604,261500.0
2011-08-01 15:30:00,26.99,27.01,26.91,27.0,264000.0,16.7604,16.7728,16.7107,16.7666,264000.0
2011-08-01 15:40:00,27.0,27.01,26.95,27.0,377700.0,16.7666,16.7728,16.7356,16.7666,377700.0
2011-08-01 15:50:00,27.0,27.0,26.92,26.97,551300.0,16.7666,16.7666,16.7169,16.748,551300.0
2011-08-02 09:30:00,26.76,27.03,26.73,27.0,229900.0,16.6176,16.7852,16.5989,16.7666,229900.0
2011-08-02 09:40:00,27.03,27.19,27.01,27.17,406500.0,16.7852,16.8846,16.7728,16.8722,406500.0
2011-08-02 09:50:00,27.17,27.17,26.98,27.07,166600.0,16.8722,16.8722,16.7542,16.8101,166600.0
2011-08-02 10:00:00,27.08,27.13,27.03,27.1,288000.0,16.8163,16.8473,16.7852,16.8287,288000.0
2011-08-02 10:10:00,27.1,27.17,27.06,27.07,173600.0,16.8287,16.8722,16.8039,16.8101,173600.0
2011-08-02 10:20:00,27.07,27.07,26.95,26.99,105200.0,16.8101,16.8101,16.7356,16.7604,105200.0
2011-08-02 10:30:00,26.99,27.0,26.93,26.99,226600.0,16.7604,16.7666,16.7231,16.7604,226600.0
2011-08-02 10:40:00,27.0,27.04,26.97,26.97,322900.0,16.7666,16.7915,16.748,16.748,322900.0
2011-08-02 10:50:00,26.97,26.99,26.81,26.85,103100.0,16.748,16.7604,16.6486,16.6735,103100.0
2011-08-02 11:00:00,26.86,26.86,26.77,26.8,149600.0,16.6797,16.6797,16.6238,16.6424,149600.0
2011-08-02 11:10:00,26.79,26.81,26.73,26.77,156500.0,16.6362,16.6486,16.5989,16.6238,156500.0
2011-08-02 11:20:00,26.77,26.81,26.74,26.81,92600.0,16.6238,16.6486,16.6052,16.6486,92600.0
2011-08-02 11:30:00,26.81,26.84,26.79,26.81,49500.0,16.6486,16.6673,16.6362,16.6486,49500.0
2011-08-02 11:40:00,26.82,26.86,26.79,26.82,86900.0,16.6548,16.6797,16.6362,16.6548,86900.0
2011-08-02 11:50:00,26.82,26.86,26.79,26.81,105000.0,16.6548,16.6797,16.6362,16.6486,105000.0
2011-08-02 12:00:00,26.8,26.8,26.72,26.73,57800.0,16.6424,16.6424,16.5927,16.5989,57800.0
2011-08-02 12:10:00,26.72,26.79,26.69,26.76,67700.0,16.5927,16.6362,16.5741,16.6176,67700.0
2011-08-02 12:20:00,26.77,26.79,26.75,26.79,84900.0,16.6238,16.6362,16.6114,16.6362,84900.0
2011-08-02 12:30:00,26.79,26.79,26.61,26.67,112800.0,16.6362,16.6362,16.5244,16.5617,112800.0
2011-08-02 12:40:00,26.67,26.7,26.53,26.55,172100.0,16.5617,16.5803,16.4747,16.4872,172100.0
2011-08-02 12:50:00,26.55,26.56,26.47,26.53,147100.0,16.4872,16.4934,16.4375,16.4747,147100.0
2011-08-02 13:00:00,26.52,26.71,26.51,26.71,273300.0,16.4685,16.5865,16.4623,16.5865,273300.0
2011-08-02 13:10:00,26.7,26.85,26.7,26.79,728400.0,16.5803,16.6735,16.5803,16.6362,728400.0
2011-08-02 13:20:00,26.8,26.82,26.71,26.73,189700.0,16.6424,16.6548,16.5865,16.5989,189700.0
2011-08-02 13:30:00,26.73,26.73,26.68,26.73,161400.0,16.5989,16.5989,16.5679,16.5989,161400.0
2011-08-02 13:40:00,26.73,26.85,26.73,26.8,1227600.0,16.5989,16.6735,16.5989,16.6424,1227600.0
2011-08-02 13:50:00,26.8,26.9,26.8,26.88,252600.0,16.6424,16.7045,16.6424,16.6921,252600.0
2011-08-02 14:00:00,26.88,26.92,26.84,26.92,220400.0,16.6921,16.7169,16.6673,16.7169,220400.0
2011-08-02 14:10:00,26.92,27.01,26.85,27.01,651300.0,16.7169,16.7728,16.6735,16.7728,651300.0
2011-08-02 14:20:00,27.01,27.08,26.95,27.08,484600.0,16.7728,16.8163,16.7356,16.8163,484600.0
2011-08-02 14:30:00,27.08,27.09,27.0,27.0,223500.0,16.8163,16.8225,16.7666,16.7666,223500.0
2011-08-02 14:40:00,27.0,27.01,26.94,26.98,126500.0,16.7666,16.7728,16.7294,16.7542,126500.0
2011-08-02 14:50:00,26.98,27.02,26.95,27.0,266500.0,16.7542,16.779,16.7356,16.7666,266500.0
2011-08-02 15:00:00,27.0,27.04,26.97,27.01,131300.0,16.7666,16.7915,16.748,16.7728,131300.0
2011-08-02 15:10:00,27.0,27.06,26.96,27.05,469800.0,16.7666,16.8039,16.7418,16.7977,469800.0
2011-08-02 15:20:00,27.05,27.06,26.92,27.01,223600.0,16.7977,16.8039,16.7169,16.7728,223600.0
2011-08-02 15:30:00,27.01,27.06,27.0,27.03,231600.0,16.7728,16.8039,16.7666,16.7852,231600.0
2011-08-02 15:40:00,27.03,27.05,26.97,27.04,795200.0,16.7852,16.7977,16.748,16.7915,795200.0
2011-08-02 15:50:00,27.03,27.04,26.87,26.88,730800.0,16.7852,16.7915,16.6859,16.6921,730800.0
2011-08-03 09:30:00,27.05,27.12,26.8,26.8,186300.0,16.7977,16.8411,16.6424,16.6424,186300.0
2011-08-03 09:40:00,26.81,26.82,26.7,26.76,101000.0,16.6486,16.6548,16.5803,16.6176,101000.0
2011-08-03 09:50:00,26.77,26.91,26.76,26.9,82300.0,16.6238,16.7107,16.6176,16.7045,82300.0
2011-08-03 10:00:00,26.88,26.98,26.82,26.84,121200.0,16.6921,16.7542,16.6548,16.6673,121200.0
2011-08-03 10:10:00,26.85,26.86,26.73,26.75,84900.0,16.6735,16.6797,16.5989,16.6114,84900.0
2011-08-03 10:20:00,26.74,26.77,26.63,26.66,101300.0,16.6052,16.6238,16.5368,16.5555,101300.0
2011-08-03 10:30:00,26.66,26.66,26.35,26.38,276900.0,16.5555,16.5555,16.363,16.3816,276900.0
2011-08-03 10:40:00,26.38,26.5,26.38,26.46,137100.0,16.3816,16.4561,16.3816,16.4313,137100.0
2011-08-03 10:50:00,26.46,26.63,26.43,26.61,115000.0,16.4313,16.5368,16.4126,16.5244,115000.0
2011-08-03 11:00:00,26.61,26.66,26.56,26.59,99900.0,16.5244,16.5555,16.4934,16.512,99900.0
2011-08-03 11:10:00,26.59,26.83,26.58,26.78,147100.0,16.512,16.661,16.5058,16.63,147100.0
2011-08-03 11:20:00,26.78,26.79,26.68,26.69,103200.0,16.63,16.6362,16.5679,16.5741,103200.0
2011-08-03 11:30:00,26.7,26.76,26.68,26.71,137400.0,16.5803,16.6176,16.5679,16.5865,137400.0
2011-08-03 11:40:00,26.71,26.72,26.55,26.6,91800.0,16.5865,16.5927,16.4872,16.5182,91800.0
2011-08-03 11:50:00,26.6,26.7,26.57,26.57,85900.0,16.5182,16.5803,16.4996,16.4996,85900.0
2011-08-03 12:00:00,26.58,26.58,26.49,26.53,102400.0,16.5058,16.5058,16.4499,16.4747,102400.0
2011-08-03 12:10:00,26.53,26.53,26.43,26.45,52300.0,16.4747,16.4747,16.4126,16.4251,52300.0
2011-08-03 12:20:00,26.44,26.5,26.43,26.48,93700.0,16.4189,16.4561,16.4126,16.4437,93700.0
2011-08-03 12:30:00,26.47,26.52,26.44,26.51,108300.0,16.4375,16.4685,16.4189,16.4623,108300.0
2011-08-03 12:40:00,26.5,26.51,26.43,26.43,250700.0,16.4561,16.4623,16.4126,16.4126,250700.0
2011-08-03 12:50:00,26.44,26.46,26.39,26.46,249300.0,16.4189,16.4313,16.3878,16.4313,249300.0
2011-08-03 13:00:00,26.46,26.46,26.36,26.38,119000.0,16.4313,16.4313,16.3692,16.3816,119000.0
2011-08-03 13:10:00,26.38,26.4,26.31,26.39,184500.0,16.3816,16.394,16.3381,16.3878,184500.0
2011-08-03 13:20:00,26.39,26.45,26.38,26.45,144100.0,16.3878,16.4251,16.3816,16.4251,144100.0
2011-08-03 13:30:00,26.45,26.51,26.43,26.44,415500.0,16.4251,16.4623,16.4126,16.4189,415500.0
2011-08-03 13:40:00,26.44,26.55,26.43,26.54,546100.0,16.4189,16.4872,16.4126,16.481,546100.0
2011-08-03 13:50:00,26.54,26.61,26.53,26.59,395000.0,16.481,16.5244,16.4747,16.512,395000.0
2011-08-03 14:00:00,26.6,26.74,26.58,26.72,351200.0,16.5182,16.6052,16.5058,16.5927,351200.0
2011-08-03 14:10:00,26.72,26.78,26.68,26.68,108000.0,16.5927,16.63,16.5679,16.5679,108000.0
2011-08-03 14:20:00,26.68,26.69,26.62,26.63,107700.0,16.5679,16.5741,16.5306,16.5368,107700.0
2011-08-03 14:30:00,26.64,26.66,26.58,26.62,108600.0,16.5431,16.5555,16.5058,16.5306,108600.0
2011-08-03 14:40:00,26.62,26.78,26.61,26.78,274900.0,16.5306,16.63,16.5244,16.63,274900.0
2011-08-03 14:50:00,26.78,26.89,26.74,26.88,239700.0,16.63,16.6983,16.6052,16.6921,239700.0
2011-08-03 15:00:00,26.87,26.92,26.82,26.83,211100.0,16.6859,16.7169,16.6548,16.661,211100.0
2011-08-03 15:10:00,26.82,26.94,26.82,26.93,267800.0,16.6548,16.7294,16.6548,16.7231,267800.0
2011-08-03 15:20:00,26.93,27.05,26.92,27.0,376700.0,16.7231,16.7977,16.7169,16.7666,376700.0
2011-08-03 15:30:00,27.0,27.01,26.95,27.0,249400.0,16.7666,16.7728,16.7356,16.7666,249400.0
2011-08-03 15:40:00,27.0,27.06,26.98,27.04,395100.0,16.7666,16.8039,16.7542,16.7915,395100.0
2011-08-03 15:50:00,27.05,27.07,26.98,26.99,686600.0,16.7977,16.8101,16.7542,16.7604,686600.0
2011-08-04 09:30:00,26.62,26.64,26.26,26.26,324600.0,16.5306,16.5431,16.3071,16.3071,324600.0
2011-08-04 09:40:00,26.27,26.32,26.15,26.16,266000.0,16.3133,16.3443,16.2388,16.245,266000.0
2011-08-04 09:50:00,26.16,26.23,26.01,26.18,289500.0,16.245,16.2885,16.1518,16.2574,289500.0
2011-08-04 10:00:00,26.18,26.2,25.99,26.0,241300.0,16.2574,16.2698,16.1394,16.1456,241300.0
2011-08-04 10:10:00,26.0,26.01,25.74,25.75,383800.0,16.1456,16.1518,15.9842,15.9904,383800.0
2011-08-04 10:20:00,25.74,25.92,25.74,25.82,259700.0,15.9842,16.0959,15.9842,16.0338,259700.0
2011-08-04 10:30:00,25.82,26.01,25.82,25.93,248300.0,16.0338,16.1518,16.0338,16.1022,248300.0
2011-08-04 10:40:00,25.93,25.96,25.76,25.79,242800.0,16.1022,16.1208,15.9966,16.0152,242800.0
2011-08-04 10:50:00,25.79,25.79,25.66,25.7,176600.0,16.0152,16.0152,15.9345,15.9593,176600.0
2011-08-04 11:00:00,25.7,25.76,25.65,25.68,252000.0,15.9593,15.9966,15.9283,15.9469,252000.0
2011-08-04 11:10:00,25.68,25.71,25.65,25.7,196900.0,15.9469,15.9655,15.9283,15.9593,196900.0
2011-08-04 11:20:00,25.7,25.72,25.53,25.54,184400.0,15.9593,15.9717,15.8538,15.86,184400.0
2011-08-04 11:30:00,25.53,25.6,25.52,25.52,139900.0,15.8538,15.8972,15.8476,15.8476,139900.0
2011-08-04 11:40:00,25.52,25.53,25.24,25.26,452300.0,15.8476,15.8538,15.6737,15.6861,452300.0
2011-08-04 11:50:00,25.25,25.37,25.2,25.34,268100.0,15.6799,15.7544,15.6488,15.7358,268100.0
2011-08-04 12:00:00,25.35,25.49,25.33,25.44,120900.0,15.742,15.8289,15.7296,15.7979,120900.0
2011-08-04 12:10:00,25.44,25.56,25.42,25.53,113100.0,15.7979,15.8724,15.7855,15.8538,113100.0
2011-08-04 12:20:00,25.53,25.64,25.5,25.63,135000.0,15.8538,15.9221,15.8351,15.9159,135000.0
2011-08-04 12:30:00,25.62,25.76,25.62,25.72,106400.0,15.9097,15.9966,15.9097,15.9717,106400.0
2011-08-04 12:40:00,25.71,25.73,25.68,25.7,82100.0,15.9655,15.978,15.9469,15.9593,82100.0
2011-08-04 12:50:00,25.7,25.73,25.64,25.65,79800.0,15.9593,15.978,15.9221,15.9283,79800.0
2011-08-04 13:00:00,25.64,25.7,25.64,25.66,111900.0,15.9221,15.9593,15.9221,15.9345,111900.0
2011-08-04 13:10:00,25.66,25.66,25.54,25.57,85200.0,15.9345,15.9345,15.86,15.8786,85200.0
2011-08-04 13:20:00,25.56,25.63,25.54,25.61,71900.0,15.8724,15.9159,15.86,15.9034,71900.0
2011-08-04 13:30:00,25.61,25.62,25.52,25.53,82800.0,15.9034,15.9097,15.8476,15.8538,82800.0
2011-08-04 13:40:00,25.53,25.55,25.41,25.47,144500.0,15.8538,15.8662,15.7792,15.8165,144500.0
2011-08-04 13:50:00,25.46,25.46,25.37,25.4,211100.0,15.8103,15.8103,15.7544,15.773,211100.0
2011-08-04 14:00:00,25.41,25.42,25.34,25.4,208100.0,15.7792,15.7855,15.7358,15.773,208100.0
2011-08-04 14:10:00,25.4,25.43,25.32,25.34,173000.0,15.773,15.7917,15.7234,15.7358,173000.0
2011-08-04 14:20:00,25.33,25.38,25.25,25.27,187100.0,15.7296,15.7606,15.6799,15.6923,187100.0
2011-08-04 14:30:00,25.26,25.41,25.25,25.4,189900.0,15.6861,15.7792,15.6799,15.773,189900.0
2011-08-04 14:40:00,25.4,25.46,25.37,25.4,360300.0,15.773,15.8103,15.7544,15.773,360300.0
2011-08-04 14:50:00,25.4,25.4,25.35,25.4,242700.0,15.773,15.773,15.742,15.773,242700.0
2011-08-04 15:00:00,25.39,25.41,25.34,25.4,308800.0,15.7668,15.7792,15.7358,15.773,308800.0
2011-08-04 15:10:00,25.4,25.4,25.26,25.29,226600.0,15.773,15.773,15.6861,15.7047,226600.0
2011-08-04 15:20:00,25.28,25.3,25.15,25.16,348500.0,15.6985,15.7109,15.6178,15.624,348500.0
2011-08-04 15:30:00,25.15,25.3,25.14,25.25,592200.0,15.6178,15.7109,15.6116,15.6799,592200.0
2011-08-04 15:40:00,25.24,25.25,24.98,25.0,905300.0,15.6737,15.6799,15.5122,15.5246,905300.0
2011-08-04 15:50:00,25.0,25.01,24.87,24.95,1913600.0,15.5246,15.5309,15.4439,15.4936,1913600.0
2011-08-05 09:30:00,25.24,25.4,25.24,25.32,262700.0,15.6737,15.773,15.6737,15.7234,262700.0
2011-08-05 09:40:00,25.3,25.33,24.99,24.99,216600.0,15.7109,15.7296,15.5184,15.5184,216600.0
2011-08-05 09:50:00,25.0,25.01,24.7,24.76,375600.0,15.5246,15.5309,15.3383,15.3756,375600.0
2011-08-05 10:00:00,24.75,25.11,24.7,25.11,381400.0,15.3694,15.5929,15.3383,15.5929,381400.0
2011-08-05 10:10:00,25.11,25.15,24.9,25.04,299600.0,15.5929,15.6178,15.4625,15.5495,299600.0
2011-08-05 10:20:00,25.03,25.24,25.0,25.2,406000.0,15.5433,15.6737,15.5246,15.6488,406000.0
2011-08-05 10:30:00,25.2,25.25,25.09,25.2,350500.0,15.6488,15.6799,15.5805,15.6488,350500.0
2011-08-05 10:40:00,25.19,25.24,25.11,25.24,305500.0,15.6426,15.6737,15.5929,15.6737,305500.0
2011-08-05 10:50:00,25.23,25.28,25.16,25.27,316000.0,15.6675,15.6985,15.624,15.6923,316000.0
2011-08-05 11:00:00,25.26,25.27,25.02,25.14,216700.0,15.6861,15.6923,15.5371,15.6116,216700.0
2011-08-05 11:10:00,25.13,25.16,25.0,25.08,334200.0,15.6054,15.624,15.5246,15.5743,334200.0
2011-08-05 11:20:00,25.08,25.15,24.96,25.09,301000.0,15.5743,15.6178,15.4998,15.5805,301000.0
2011-08-05 11:30:00,25.1,25.25,25.06,25.09,257200.0,15.5867,15.6799,15.5619,15.5805,257200.0
2011-08-05 11:40:00,25.09,25.11,24.86,24.86,268200.0,15.5805,15.5929,15.4377,15.4377,268200.0
2011-08-05 11:50:00,24.88,24.91,24.63,24.66,236100.0,15.4501,15.4688,15.2949,15.3135,236100.0
2011-08-05 12:00:00,24.66,24.85,24.62,24.85,160000.0,15.3135,15.4315,15.2887,15.4315,160000.0
2011-08-05 12:10:00,24.84,25.18,24.83,25.02,355600.0,15.4253,15.6364,15.4191,15.5371,355600.0
2011-08-05 12:20:00,25.02,25.07,24.87,24.88,283700.0,15.5371,15.5681,15.4439,15.4501,283700.0
2011-08-05 12:30:00,24.89,25.08,24.84,25.08,242800.0,15.4563,15.5743,15.4253,15.5743,242800.0
2011-08-05 12:40:00,25.08,25.3,24.98,25.27,391000.0,15.5743,15.7109,15.5122,15.6923,391000.0
2011-08-05 12:50:00,25.23,25.35,25.2,25.22,315700.0,15.6675,15.742,15.6488,15.6613,315700.0
2011-08-05 13:00:00,25.22,25.27,25.01,25.09,215800.0,15.6613,15.6923,15.5309,15.5805,215800.0
2011-08-05 13:10:00,25.09,25.29,25.07,25.27,315600.0,15.5805,15.7047,15.5681,15.6923,315600.0
2011-08-05 13:20:00,25.27,25.37,25.25,25.35,152800.0,15.6923,15.7544,15.6799,15.742,152800.0
2011-08-05 13:30:00,25.35,25.4,25.28,25.34,389400.0,15.742,15.773,15.6985,15.7358,389400.0
2011-08-05 13:40:00,25.34,25.46,25.28,25.45,272600.0,15.7358,15.8103,15.6985,15.8041,272600.0
2011-08-05 13:50:00,25.45,25.54,25.4,25.43,165200.0,15.8041,15.86,15.773,15.7917,165200.0
2011-08-05 14:00:00,25.43,25.46,25.32,25.35,194700.0,15.7917,15.8103,15.7234,15.742,194700.0
2011-08-05 14:10:00,25.35,25.37,25.26,25.36,172700.0,15.742,15.7544,15.6861,15.7482,172700.0
2011-08-05 14:20:00,25.36,25.46,25.3,25.31,181800.0,15.7482,15.8103,15.7109,15.7171,181800.0
2011-08-05 14:30:00,25.32,25.36,25.23,25.28,457800.0,15.7234,15.7482,15.6675,15.6985,457800.0
2011-08-05 14:40:00,25.29,25.38,25.27,25.34,224600.0,15.7047,15.7606,15.6923,15.7358,224600.0
2011-08-05 14:50:00,25.35,25.38,25.28,25.37,463300.0,15.742,15.7606,15.6985,15.7544,463300.0
2011-08-05 15:00:00,25.37,25.41,25.15,25.19,373100.0,15.7544,15.7792,15.6178,15.6426,373100.0
2011-08-05 15:10:00,25.19,25.29,25.15,25.23,313800.0,15.6426,15.7047,15.6178,15.6675,313800.0
2011-08-05 15:20:00,25.21,25.34,25.2,25.23,257000.0,15.655,15.7358,15.6488,15.6675,257000.0
2011-08-05 15:30:00,25.24,25.47,25.22,25.47,397400.0,15.6737,15.8165,15.6613,15.8165,397400.0
2011-08-05 15:40:00,25.47,25.52,25.43,25.48,734500.0,15.8165,15.8476,15.7917,15.8227,734500.0
2011-08-05 15:50:00,25.49,25.56,25.47,25.51,682000.0,15.8289,15.8724,15.8165,15.8413,682000.0
2011-08-08 09:30:00,24.62,24.91,24.5,24.79,398900.0,15.2887,15.4688,15.2141,15.3942,398900.0
2011-08-08 09:40:00,24.78,24.79,24.4,24.44,255100.0,15.388,15.3942,15.152,15.1769,255100.0
2011-08-08 09:50:00,24.44,24.72,24.41,24.51,323700.0,15.1769,15.3508,15.1583,15.2204,323700.0
2011-08-08 10:00:00,24.51,24.57,24.45,24.47,194500.0,15.2204,15.2576,15.1831,15.1955,194500.0
2011-08-08 10:10:00,24.45,24.54,24.23,24.25,261600.0,15.1831,15.239,15.0465,15.0589,261600.0
2011-08-08 10:20:00,24.25,24.31,24.13,24.19,236500.0,15.0589,15.0962,14.9844,15.0216,236500.0
2011-08-08 10:30:00,24.19,24.23,24.01,24.13,236600.0,15.0216,15.0465,14.9099,14.9844,236600.0
2011-08-08 10:40:00,24.13,24.3,24.09,24.3,219700.0,14.9844,15.09,14.9595,15.09,219700.0
2011-08-08 10:50:00,24.3,24.32,24.2,24.2,163200.0,15.09,15.1024,15.0279,15.0279,163200.0
2011-08-08 11:00:00,24.19,24.39,24.14,24.38,180600.0,15.0216,15.1458,14.9906,15.1396,180600.0
2011-08-08 11:10:00,24.38,24.58,24.35,24.56,293900.0,15.1396,15.2638,15.121,15.2514,293900.0
2011-08-08 11:20:00,24.56,24.57,24.49,24.5,168700.0,15.2514,15.2576,15.2079,15.2141,168700.0
2011-08-08 11:30:00,24.51,24.53,24.45,24.46,170900.0,15.2204,15.2328,15.1831,15.1893,170900.0
2011-08-08 11:40:00,24.47,24.53,24.36,24.53,89500.0,15.1955,15.2328,15.1272,15.2328,89500.0
2011-08-08 11:50:00,24.52,24.56,24.39,24.41,76600.0,15.2266,15.2514,15.1458,15.1583,76600.0
2011-08-08 12:00:00,24.42,24.43,24.28,24.32,78700.0,15.1645,15.1707,15.0775,15.1024,78700.0
2011-08-08 12:10:00,24.33,24.37,24.25,24.25,61600.0,15.1086,15.1334,15.0589,15.0589,61600.0
2011-08-08 12:20:00,24.25,24.33,24.24,24.27,141400.0,15.0589,15.1086,15.0527,15.0713,141400.0
2011-08-08 12:30:00,24.26,24.33,24.25,24.26,79100.0,15.0651,15.1086,15.0589,15.0651,79100.0
2011-08-08 12:40:00,24.26,24.4,24.25,24.38,140400.0,15.0651,15.152,15.0589,15.1396,140400.0
2011-08-08 12:50:00,24.37,24.4,24.28,24.28,86300.0,15.1334,15.152,15.0775,15.0775,86300.0
2011-08-08 13:00:00,24.28,24.34,24.21,24.22,129000.0,15.0775,15.1148,15.0341,15.0403,129000.0
2011-08-08 13:10:00,24.22,24.3,24.17,24.27,318700.0,15.0403,15.09,15.0092,15.0713,318700.0
2011-08-08 13:20:00,24.27,24.41,24.25,24.33,229800.0,15.0713,15.1583,15.0589,15.1086,229800.0
2011-08-08 13:30:00,24.31,24.33,24.17,24.19,132700.0,15.0962,15.1086,15.0092,15.0216,132700.0
2011-08-08 13:40:00,24.2,24.28,24.11,24.17,312500.0,15.0279,15.0775,14.972,15.0092,312500.0
2011-08-08 13:50:00,24.19,24.26,24.12,24.15,290200.0,15.0216,15.0651,14.9782,14.9968,290200.0
2011-08-08 14:00:00,24.14,24.3,24.11,24.2,366900.0,14.9906,15.09,14.972,15.0279,366900.0
2011-08-08 14:10:00,24.21,24.25,24.0,24.04,312100.0,15.0341,15.0589,14.9037,14.9285,312100.0
2011-08-08 14:20:00,24.05,24.07,23.78,23.94,446400.0,14.9347,14.9471,14.767,14.8664,446400.0
2011-08-08 14:30:00,23.93,24.13,23.91,24.02,322600.0,14.8602,14.9844,14.8478,14.9161,322600.0
2011-08-08 14:40:00,24.05,24.15,24.01,24.12,360100.0,14.9347,14.9968,14.9099,14.9782,360100.0
2011-08-08 14:50:00,24.12,24.2,24.06,24.09,313900.0,14.9782,15.0279,14.9409,14.9595,313900.0
2011-08-08 15:00:00,24.09,24.25,24.08,24.22,413400.0,14.9595,15.0589,14.9533,15.0403,413400.0
2011-08-08 15:10:00,24.22,24.55,24.17,24.5,326700.0,15.0403,15.2452,15.0092,15.2141,326700.0
2011-08-08 15:20:00,24.49,24.55,24.34,24.34,388800.0,15.2079,15.2452,15.1148,15.1148,388800.0
2011-08-08 15:30:00,24.34,24.38,24.21,24.25,336100.0,15.1148,15.1396,15.0341,15.0589,336100.0
2011-08-08 15:40:00,24.26,24.28,23.98,24.01,548500.0,15.0651,15.0775,14.8912,14.9099,548500.0
2011-08-08 15:50:00,24.0,24.07,23.96,23.96,1005600.0,14.9037,14.9471,14.8788,14.8788,1005600.0
2011-08-09 09:30:00,24.26,24.65,24.15,24.55,372600.0,15.0651,15.3073,14.9968,15.2452,372600.0
2011-08-09 09:40:00,24.55,24.55,24.12,24.29,280200.0,15.2452,15.2452,14.9782,15.0837,280200.0
2011-08-09 09:50:00,24.29,24.7,24.29,24.63,294800.0,15.0837,15.3383,15.0837,15.2949,294800.0
2011-08-09 10:00:00,24.63,24.97,24.63,24.74,517900.0,15.2949,15.506,15.2949,15.3632,517900.0
2011-08-09 10:10:00,24.76,24.82,24.68,24.82,347600.0,15.3756,15.4129,15.3259,15.4129,347600.0
2011-08-09 10:20:00,24.82,24.91,24.72,24.9,219200.0,15.4129,15.4688,15.3508,15.4625,219200.0
2011-08-09 10:30:00,24.89,24.98,24.82,24.93,379500.0,15.4563,15.5122,15.4129,15.4812,379500.0
2011-08-09 10:40:00,24.92,25.05,24.83,25.03,261600.0,15.475,15.5557,15.4191,15.5433,261600.0
2011-08-09 10:50:00,25.04,25.09,24.97,25.0,221700.0,15.5495,15.5805,15.506,15.5246,221700.0
2011-08-09 11:00:00,25.0,25.01,24.86,24.9,183900.0,15.5246,15.5309,15.4377,15.4625,183900.0
2011-08-09 11:10:00,24.91,24.91,24.76,24.82,175500.0,15.4688,15.4688,15.3756,15.4129,175500.0
2011-08-09 11:20:00,24.82,24.86,24.73,24.84,161000.0,15.4129,15.4377,15.357,15.4253,161000.0
2011-08-09 11:30:00,24.84,24.85,24.71,24.74,186400.0,15.4253,15.4315,15.3446,15.3632,186400.0
2011-08-09 11:40:00,24.73,24.77,24.66,24.66,98500.0,15.357,15.3818,15.3135,15.3135,98500.0
2011-08-09 11:50:00,24.66,24.73,24.65,24.7,117700.0,15.3135,15.357,15.3073,15.3383,117700.0
2011-08-09 12:00:00,24.71,24.76,24.65,24.69,162000.0,15.3446,15.3756,15.3073,15.3321,162000.0
2011-08-09 12:10:00,24.7,24.7,24.62,24.62,104600.0,15.3383,15.3383,15.2887,15.2887,104600.0
2011-08-09 12:20:00,24.62,24.63,24.52,24.54,150900.0,15.2887,15.2949,15.2266,15.239,150900.0
2011-08-09 12:30:00,24.53,24.62,24.52,24.61,114200.0,15.2328,15.2887,15.2266,15.2825,114200.0
2011-08-09 12:40:00,24.62,24.62,24.53,24.54,98700.0,15.2887,15.2887,15.2328,15.239,98700.0
2011-08-09 12:50:00,24.53,24.53,24.45,24.47,119800.0,15.2328,15.2328,15.1831,15.1955,119800.0
2011-08-09 13:00:00,24.46,24.46,24.38,24.46,225900.0,15.1893,15.1893,15.1396,15.1893,225900.0
2011-08-09 13:10:00,24.46,24.5,24.43,24.46,133000.0,15.1893,15.2141,15.1707,15.1893,133000.0
2011-08-09 13:20:00,24.44,24.5,24.42,24.42,123100.0,15.1769,15.2141,15.1645,15.1645,123100.0
2011-08-09 13:30:00,24.42,24.45,24.32,24.35,152000.0,15.1645,15.1831,15.1024,15.121,152000.0
2011-08-09 13:40:00,24.36,24.38,24.25,24.26,160000.0,15.1272,15.1396,15.0589,15.0651,160000.0
2011-08-09 13:50:00,24.26,24.29,24.15,24.26,267700.0,15.0651,15.0837,14.9968,15.0651,267700.0
2011-08-09 14:00:00,24.25,24.32,24.12,24.19,214800.0,15.0589,15.1024,14.9782,15.0216,214800.0
2011-08-09 14:10:00,24.18,24.43,24.16,24.34,268300.0,15.0154,15.1707,15.003,15.1148,268300.0
2011-08-09 14:20:00,24.32,24.35,23.99,24.25,541400.0,15.1024,15.121,14.8974,15.0589,541400.0
2011-08-09 14:30:00,24.24,24.26,23.95,23.96,355200.0,15.0527,15.0651,14.8726,14.8788,355200.0
2011-08-09 14:40:00,23.95,23.99,23.6,23.82,565500.0,14.8726,14.8974,14.6553,14.7919,565500.0
2011-08-09 14:50:00,23.82,24.09,23.81,23.95,273300.0,14.7919,14.9595,14.7857,14.8726,273300.0
2011-08-09 15:00:00,23.95,24.09,23.85,24.02,304900.0,14.8726,14.9595,14.8105,14.9161,304900.0
2011-08-09 15:10:00,24.02,24.36,24.01,24.31,502200.0,14.9161,15.1272,14.9099,15.0962,502200.0
2011-08-09 15:20:00,24.31,24.48,24.25,24.46,422400.0,15.0962,15.2017,15.0589,15.1893,422400.0
2011-08-09 15:30:00,24.47,24.57,24.39,24.54,439300.0,15.1955,15.2576,15.1458,15.239,439300.0
2011-08-09 15:40:00,24.55,24.88,24.53,24.88,686200.0,15.2452,15.4501,15.2328,15.4501,686200.0
2011-08-09 15:50:00,24.87,25.13,24.84,25.13,1283400.0,15.4439,15.6054,15.4253,15.6054,1283400.0
2011-08-10 09:30:00,24.79,24.8,24.11,24.24,288800.0,15.3942,15.4004,14.972,15.0527,288800.0
2011-08-10 09:40:00,24.26,24.6,24.2,24.53,166500.0,15.0651,15.2762,15.0279,15.2328,166500.0
2011-08-10 09:50:00,24.53,24.53,24.31,24.34,137700.0,15.2328,15.2328,15.0962,15.1148,137700.0
2011-08-10 10:00:00,24.34,24.5,24.28,24.32,177000.0,15.1148,15.2141,15.0775,15.1024,177000.0
2011-08-10 10:10:00,24.31,24.32,24.07,24.19,228400.0,15.0962,15.1024,14.9471,15.0216,228400.0
2011-08-10 10:20:00,24.18,24.26,24.05,24.17,119700.0,15.0154,15.0651,14.9347,15.0092,119700.0
2011-08-10 10:30:00,24.17,24.45,24.12,24.41,211400.0,15.0092,15.1831,14.9782,15.1583,211400.0
2011-08-10 10:40:00,24.43,24.54,24.17,24.21,318900.0,15.1707,15.239,15.0092,15.0341,318900.0
2011-08-10 10:50:00,24.2,24.25,24.1,24.2,170400.0,15.0279,15.0589,14.9658,15.0279,170400.0
2011-08-10 11:00:00,24.19,24.22,24.03,24.16,201800.0,15.0216,15.0403,14.9223,15.003,201800.0
2011-08-10 11:10:00,24.15,24.38,24.12,24.3,169200.0,14.9968,15.1396,14.9782,15.09,169200.0
2011-08-10 11:20:00,24.3,24.32,24.17,24.21,162400.0,15.09,15.1024,15.0092,15.0341,162400.0
2011-08-10 11:30:00,24.22,24.32,24.16,24.22,167200.0,15.0403,15.1024,15.003,15.0403,167200.0
2011-08-10 11:40:00,24.21,24.38,24.19,24.25,105500.0,15.0341,15.1396,15.0216,15.0589,105500.0
2011-08-10 11:50:00,24.25,24.43,24.25,24.33,130900.0,15.0589,15.1707,15.0589,15.1086,130900.0
2011-08-10 12:00:00,24.32,24.49,24.25,24.41,107400.0,15.1024,15.2079,15.0589,15.1583,107400.0
2011-08-10 12:10:00,24.4,24.52,24.38,24.51,71000.0,15.152,15.2266,15.1396,15.2204,71000.0
2011-08-10 12:20:00,24.51,24.51,24.31,24.31,78400.0,15.2204,15.2204,15.0962,15.0962,78400.0
2011-08-10 12:30:00,24.31,24.36,24.25,24.28,91300.0,15.0962,15.1272,15.0589,15.0775,91300.0
2011-08-10 12:40:00,24.28,24.38,24.25,24.37,59800.0,15.0775,15.1396,15.0589,15.1334,59800.0
2011-08-10 12:50:00,24.37,24.51,24.37,24.48,68100.0,15.1334,15.2204,15.1334,15.2017,68100.0
2011-08-10 13:00:00,24.47,24.54,24.43,24.5,86000.0,15.1955,15.239,15.1707,15.2141,86000.0
2011-08-10 13:10:00,24.5,24.52,24.36,24.37,75500.0,15.2141,15.2266,15.1272,15.1334,75500.0
2011-08-10 13:20:00,24.36,24.45,24.29,24.42,92800.0,15.1272,15.1831,15.0837,15.1645,92800.0
2011-08-10 13:30:00,24.4,24.45,24.34,24.4,79500.0,15.152,15.1831,15.1148,15.152,79500.0
2011-08-10 13:40:00,24.4,24.59,24.36,24.54,91700.0,15.152,15.27,15.1272,15.239,91700.0
2011-08-10 13:50:00,24.55,24.7,24.55,24.67,116200.0,15.2452,15.3383,15.2452,15.3197,116200.0
2011-08-10 14:00:00,24.67,24.75,24.59,24.71,184900.0,15.3197,15.3694,15.27,15.3446,184900.0
2011-08-10 14:10:00,24.71,24.87,24.68,24.72,176700.0,15.3446,15.4439,15.3259,15.3508,176700.0
2011-08-10 14:20:00,24.73,24.82,24.7,24.73,144200.0,15.357,15.4129,15.3383,15.357,144200.0
2011-08-10 14:30:00,24.71,24.79,24.6,24.63,150900.0,15.3446,15.3942,15.2762,15.2949,150900.0
2011-08-10 14:40:00,24.62,24.77,24.59,24.69,148500.0,15.2887,15.3818,15.27,15.3321,148500.0
2011-08-10 14:50:00,24.7,24.7,24.53,24.54,177500.0,15.3383,15.3383,15.2328,15.239,177500.0
2011-08-10 15:00:00,24.54,24.57,24.39,24.39,139200.0,15.239,15.2576,15.1458,15.1458,139200.0
2011-08-10 15:10:00,24.39,24.46,24.27,24.34,115800.0,15.1458,15.1893,15.0713,15.1148,115800.0
2011-08-10 15:20:00,24.33,24.53,24.33,24.37,200800.0,15.1086,15.2328,15.1086,15.1334,200800.0
2011-08-10 15:30:00,24.38,24.38,24.21,24.31,297900.0,15.1396,15.1396,15.0341,15.0962,297900.0
2011-08-10 15:40:00,24.32,24.4,24.2,24.28,361400.0,15.1024,15.152,15.0279,15.0775,361400.0
2011-08-10 15:50:00,24.28,24.28,24.03,24.06,540200.0,15.0775,15.0775,14.9223,14.9409,540200.0
2011-08-11 09:30:00,24.17,24.54,24.17,24.27,182000.0,15.0092,15.239,15.0092,15.0713,182000.0
2011-08-11 09:40:00,24.26,24.35,24.0,24.16,188200.0,15.0651,15.121,14.9037,15.003,188200.0
2011-08-11 09:50:00,24.14,24.23,24.0,24.16,124500.0,14.9906,15.0465,14.9037,15.003,124500.0
2011-08-11 10:00:00,24.16,24.32,24.14,24.28,96100.0,15.003,15.1024,14.9906,15.0775,96100.0
2011-08-11 10:10:00,24.26,24.5,24.17,24.43,105400.0,15.0651,15.2141,15.0092,15.1707,105400.0
2011-08-11 10:20:00,24.43,24.51,24.37,24.4,131000.0,15.1707,15.2204,15.1334,15.152,131000.0
2011-08-11 10:30:00,24.41,24.53,24.39,24.52,176100.0,15.1583,15.2328,15.1458,15.2266,176100.0
2011-08-11 10:40:00,24.52,24.77,24.46,24.75,136400.0,15.2266,15.3818,15.1893,15.3694,136400.0
2011-08-11 10:50:00,24.75,24.79,24.61,24.62,125000.0,15.3694,15.3942,15.2825,15.2887,125000.0
2011-08-11 11:00:00,24.62,24.71,24.59,24.66,56700.0,15.2887,15.3446,15.27,15.3135,56700.0
2011-08-11 11:10:00,24.66,24.7,24.5,24.57,79900.0,15.3135,15.3383,15.2141,15.2576,79900.0
2011-08-11 11:20:00,24.57,24.59,24.46,24.58,69800.0,15.2576,15.27,15.1893,15.2638,69800.0
2011-08-11 11:30:00,24.59,24.64,24.48,24.52,57400.0,15.27,15.3011,15.2017,15.2266,57400.0
2011-08-11 11:40:00,24.53,24.61,24.5,24.53,66400.0,15.2328,15.2825,15.2141,15.2328,66400.0
2011-08-11 11:50:00,24.53,24.63,24.52,24.53,48400.0,15.2328,15.2949,15.2266,15.2328,48400.0
2011-08-11 12:00:00,24.54,24.56,24.48,24.5,44900.0,15.239,15.2514,15.2017,15.2141,44900.0
2011-08-11 12:10:00,24.51,24.53,24.41,24.48,67500.0,15.2204,15.2328,15.1583,15.2017,67500.0
2011-08-11 12:20:00,24.49,24.5,24.31,24.33,113900.0,15.2079,15.2141,15.0962,15.1086,113900.0
2011-08-11 12:30:00,24.33,24.43,24.33,24.37,119200.0,15.1086,15.1707,15.1086,15.1334,119200.0
2011-08-11 12:40:00,24.37,24.52,24.35,24.49,109100.0,15.1334,15.2266,15.121,15.2079,109100.0
2011-08-11 12:50:00,24.48,24.69,24.47,24.64,101400.0,15.2017,15.3321,15.1955,15.3011,101400.0
2011-08-11 13:00:00,24.65,24.68,24.53,24.58,193000.0,15.3073,15.3259,15.2328,15.2638,193000.0
2011-08-11 13:10:00,24.58,24.64,24.53,24.56,143100.0,15.2638,15.3011,15.2328,15.2514,143100.0
2011-08-11 13:20:00,24.56,24.7,24.56,24.65,115900.0,15.2514,15.3383,15.2514,15.3073,115900.0
2011-08-11 13:30:00,24.65,24.72,24.61,24.64,116500.0,15.3073,15.3508,15.2825,15.3011,116500.0
2011-08-11 13:40:00,24.64,24.66,24.54,24.58,100900.0,15.3011,15.3135,15.239,15.2638,100900.0
2011-08-11 13:50:00,24.58,24.67,24.54,24.66,86500.0,15.2638,15.3197,15.239,15.3135,86500.0
2011-08-11 14:00:00,24.65,24.72,24.63,24.7,133300.0,15.3073,15.3508,15.2949,15.3383,133300.0
2011-08-11 14:10:00,24.7,24.83,24.7,24.78,147600.0,15.3383,15.4191,15.3383,15.388,147600.0
2011-08-11 14:20:00,24.77,24.86,24.77,24.83,128900.0,15.3818,15.4377,15.3818,15.4191,128900.0
2011-08-11 14:30:00,24.84,24.85,24.73,24.78,120400.0,15.4253,15.4315,15.357,15.388,120400.0
2011-08-11 14:40:00,24.77,24.78,24.7,24.7,128300.0,15.3818,15.388,15.3383,15.3383,128300.0
2011-08-11 14:50:00,24.7,24.87,24.69,24.84,111500.0,15.3383,15.4439,15.3321,15.4253,111500.0
2011-08-11 15:00:00,24.85,25.01,24.82,24.98,214300.0,15.4315,15.5309,15.4129,15.5122,214300.0
2011-08-11 15:10:00,24.97,25.06,24.97,25.05,145200.0,15.506,15.5619,15.506,15.5557,145200.0
2011-08-11 15:20:00,25.04,25.11,25.03,25.08,246100.0,15.5495,15.5929,15.5433,15.5743,246100.0
2011-08-11 15:30:00,25.09,25.23,25.08,25.18,316600.0,15.5805,15.6675,15.5743,15.6364,316600.0
2011-08-11 15:40:00,25.18,25.29,25.18,25.21,452000.0,15.6364,15.7047,15.6364,15.655,452000.0
2011-08-11 15:50:00,25.22,25.22,24.91,24.92,836800.0,15.6613,15.6613,15.4688,15.475,836800.0
2011-08-12 09:30:00,25.23,25.46,24.92,24.98,284900.0,15.6675,15.8103,15.475,15.5122,284900.0
2011-08-12 09:40:00,24.96,24.96,24.71,24.74,244300.0,15.4998,15.4998,15.3446,15.3632,244300.0
2011-08-12 09:50:00,24.74,24.79,24.36,24.4,489100.0,15.3632,15.3942,15.1272,15.152,489100.0
2011-08-12 10:00:00,24.4,24.49,24.31,24.42,181000.0,15.152,15.2079,15.0962,15.1645,181000.0
2011-08-12 10:10:00,24.43,24.63,24.41,24.56,250400.0,15.1707,15.2949,15.1583,15.2514,250400.0
2011-08-12 10:20:00,24.55,24.55,24.4,24.44,147800.0,15.2452,15.2452,15.152,15.1769,147800.0
2011-08-12 10:30:00,24.44,24.54,24.4,24.51,146400.0,15.1769,15.239,15.152,15.2204,146400.0
2011-08-12 10:40:00,24.51,24.52,24.26,24.27,200600.0,15.2204,15.2266,15.0651,15.0713,200600.0
2011-08-12 10:50:00,24.27,24.27,24.05,24.06,492600.0,15.0713,15.0713,14.9347,14.9409,492600.0
2011-08-12 11:00:00,24.06,24.14,24.01,24.04,503700.0,14.9409,14.9906,14.9099,14.9285,503700.0
2011-08-12 11:10:00,24.04,24.08,23.79,23.91,697800.0,14.9285,14.9533,14.7732,14.8478,697800.0
2011-08-12 11:20:00,23.91,24.04,23.82,23.82,437500.0,14.8478,14.9285,14.7919,14.7919,437500.0
2011-08-12 11:30:00,23.83,23.88,23.78,23.84,267600.0,14.7981,14.8291,14.767,14.8043,267600.0
2011-08-12 11:40:00,23.83,24.08,23.82,24.08,331400.0,14.7981,14.9533,14.7919,14.9533,331400.0
2011-08-12 11:50:00,24.08,24.21,24.08,24.21,166600.0,14.9533,15.0341,14.9533,15.0341,166600.0
2011-08-12 12:00:00,24.22,24.28,24.16,24.19,126400.0,15.0403,15.0775,15.003,15.0216,126400.0
2011-08-12 12:10:00,24.19,24.23,24.13,24.21,113900.0,15.0216,15.0465,14.9844,15.0341,113900.0
2011-08-12 12:20:00,24.21,24.22,24.11,24.2,172500.0,15.0341,15.0403,14.972,15.0279,172500.0
2011-08-12 12:30:00,24.2,24.21,24.12,24.12,132900.0,15.0279,15.0341,14.9782,14.9782,132900.0
2011-08-12 12:40:00,24.13,24.17,24.03,24.03,115300.0,14.9844,15.0092,14.9223,14.9223,115300.0
2011-08-12 12:50:00,24.04,24.1,24.01,24.09,115300.0,14.9285,14.9658,14.9099,14.9595,115300.0
2011-08-12 13:00:00,24.1,24.13,24.06,24.06,136600.0,14.9658,14.9844,14.9409,14.9409,136600.0
2011-08-12 13:10:00,24.06,24.12,24.06,24.09,65700.0,14.9409,14.9782,14.9409,14.9595,65700.0
2011-08-12 13:20:00,24.1,24.1,24.0,24.05,176400.0,14.9658,14.9658,14.9037,14.9347,176400.0
2011-08-12 13:30:00,24.05,24.06,23.96,24.01,153900.0,14.9347,14.9409,14.8788,14.9099,153900.0
2011-08-12 13:40:00,24.02,24.15,24.01,24.1,140000.0,14.9161,14.9968,14.9099,14.9658,140000.0
2011-08-12 13:50:00,24.1,24.15,24.09,24.11,109900.0,14.9658,14.9968,14.9595,14.972,109900.0
2011-08-12 14:00:00,24.11,24.24,24.11,24.24,133100.0,14.972,15.0527,14.972,15.0527,133100.0
2011-08-12 14:10:00,24.24,24.24,24.0,24.03,262900.0,15.0527,15.0527,14.9037,14.9223,262900.0
2011-08-12 14:20:00,24.03,24.08,23.97,24.04,221100.0,14.9223,14.9533,14.885,14.9285,221100.0
2011-08-12 14:30:00,24.03,24.04,23.95,23.95,184000.0,14.9223,14.9285,14.8726,14.8726,184000.0
2011-08-12 14:40:00,23.96,24.13,23.95,24.08,143000.0,14.8788,14.9844,14.8726,14.9533,143000.0
2011-08-12 14:50:00,24.08,24.11,24.04,24.11,110100.0,14.9533,14.972,14.9285,14.972,110100.0
2011-08-12 15:00:00,24.1,24.17,24.1,24.11,163600.0,14.9658,15.0092,14.9658,14.972,163600.0
2011-08-12 15:10:00,24.11,24.13,23.99,23.99,257300.0,14.972,14.9844,14.8974,14.8974,257300.0
2011-08-12 15:20:00,24.0,24.0,23.86,23.87,401200.0,14.9037,14.9037,14.8167,14.8229,401200.0
2011-08-12 15:30:00,23.87,23.89,23.75,23.76,472300.0,14.8229,14.8353,14.7484,14.7546,472300.0
2011-08-12 15:40:00,23.76,23.76,23.57,23.6,1336500.0,14.7546,14.7546,14.6366,14.6553,1336500.0
2011-08-12 15:50:00,23.6,23.7,23.52,23.69,1206800.0,14.6553,14.7174,14.6056,14.7111,1206800.0
2011-08-15 09:30:00,23.93,24.04,23.68,23.79,300000.0,14.8602,14.9285,14.7049,14.7732,300000.0
2011-08-15 09:40:00,23.78,23.89,23.67,23.83,256900.0,14.767,14.8353,14.6987,14.7981,256900.0
2011-08-15 09:50:00,23.83,23.99,23.82,23.94,215800.0,14.7981,14.8974,14.7919,14.8664,215800.0
2011-08-15 10:00:00,23.94,24.04,23.93,24.0,213900.0,14.8664,14.9285,14.8602,14.9037,213900.0
2011-08-15 10:10:00,24.0,24.18,23.99,24.08,225800.0,14.9037,15.0154,14.8974,14.9533,225800.0
2011-08-15 10:20:00,24.07,24.15,24.07,24.13,114200.0,14.9471,14.9968,14.9471,14.9844,114200.0
2011-08-15 10:30:00,24.16,24.18,24.11,24.18,112300.0,15.003,15.0154,14.972,15.0154,112300.0
2011-08-15 10:40:00,24.17,24.17,23.99,24.07,145000.0,15.0092,15.0092,14.8974,14.9471,145000.0
2011-08-15 10:50:00,24.06,24.14,24.04,24.11,139200.0,14.9409,14.9906,14.9285,14.972,139200.0
2011-08-15 11:00:00,24.1,24.13,24.08,24.09,78300.0,14.9658,14.9844,14.9533,14.9595,78300.0
2011-08-15 11:10:00,24.08,24.13,23.93,23.95,130000.0,14.9533,14.9844,14.8602,14.8726,130000.0
2011-08-15 11:20:00,23.95,24.0,23.88,23.94,131200.0,14.8726,14.9037,14.8291,14.8664,131200.0
2011-08-15 11:30:00,23.94,23.96,23.83,23.95,135500.0,14.8664,14.8788,14.7981,14.8726,135500.0
2011-08-15 11:40:00,23.94,24.06,23.93,24.03,105000.0,14.8664,14.9409,14.8602,14.9223,105000.0
2011-08-15 11:50:00,24.03,24.06,23.93,23.94,78300.0,14.9223,14.9409,14.8602,14.8664,78300.0
2011-08-15 12:00:00,23.95,24.06,23.94,23.99,86500.0,14.8726,14.9409,14.8664,14.8974,86500.0
2011-08-15 12:10:00,24.0,24.07,23.99,24.07,51100.0,14.9037,14.9471,14.8974,14.9471,51100.0
2011-08-15 12:20:00,24.06,24.14,24.06,24.14,78000.0,14.9409,14.9906,14.9409,14.9906,78000.0
2011-08-15 12:30:00,24.14,24.2,24.09,24.12,150500.0,14.9906,15.0279,14.9595,14.9782,150500.0
2011-08-15 12:40:00,24.12,24.16,24.11,24.16,178100.0,14.9782,15.003,14.972,15.003,178100.0
2011-08-15 12:50:00,24.16,24.21,24.14,24.15,180700.0,15.003,15.0341,14.9906,14.9968,180700.0
2011-08-15 13:00:00,24.15,24.17,24.1,24.16,62500.0,14.9968,15.0092,14.9658,15.003,62500.0
2011-08-15 13:10:00,24.16,24.2,24.09,24.14,119600.0,15.003,15.0279,14.9595,14.9906,119600.0
2011-08-15 13:20:00,24.13,24.2,24.12,24.2,58000.0,14.9844,15.0279,14.9782,15.0279,58000.0
2011-08-15 13:30:00,24.2,24.28,24.18,24.26,85100.0,15.0279,15.0775,15.0154,15.0651,85100.0
2011-08-15 13:40:00,24.26,24.33,24.25,24.27,218900.0,15.0651,15.1086,15.0589,15.0713,218900.0
2011-08-15 13:50:00,24.26,24.45,24.26,24.41,168400.0,15.0651,15.1831,15.0651,15.1583,168400.0
2011-08-15 14:00:00,24.4,24.45,24.37,24.45,123900.0,15.152,15.1831,15.1334,15.1831,123900.0
2011-08-15 14:10:00,24.45,24.46,24.41,24.44,103000.0,15.1831,15.1893,15.1583,15.1769,103000.0
2011-08-15 14:20:00,24.44,24.48,24.43,24.48,132100.0,15.1769,15.2017,15.1707,15.2017,132100.0
2011-08-15 14:30:00,24.48,24.49,24.4,24.42,94700.0,15.2017,15.2079,15.152,15.1645,94700.0
2011-08-15 14:40:00,24.41,24.52,24.41,24.52,140200.0,15.1583,15.2266,15.1583,15.2266,140200.0
2011-08-15 14:50:00,24.52,24.58,24.5,24.58,162100.0,15.2266,15.2638,15.2141,15.2638,162100.0
2011-08-15 15:00:00,24.58,24.58,24.53,24.55,132900.0,15.2638,15.2638,15.2328,15.2452,132900.0
2011-08-15 15:10:00,24.55,24.57,24.5,24.56,145400.0,15.2452,15.2576,15.2141,15.2514,145400.0
2011-08-15 15:20:00,24.55,24.59,24.43,24.46,142200.0,15.2452,15.27,15.1707,15.1893,142200.0
2011-08-15 15:30:00,24.47,24.5,24.44,24.48,187600.0,15.1955,15.2141,15.1769,15.2017,187600.0
2011-08-15 15:40:00,24.47,24.52,24.46,24.49,262300.0,15.1955,15.2266,15.1893,15.2079,262300.0
2011-08-15 15:50:00,24.48,24.54,24.45,24.51,503900.0,15.2017,15.239,15.1831,15.2204,503900.0
2011-08-16 09:30:00,24.26,24.47,24.25,24.46,171000.0,15.0651,15.1955,15.0589,15.1893,171000.0
2011-08-16 09:40:00,24.48,24.49,24.33,24.39,121300.0,15.2017,15.2079,15.1086,15.1458,121300.0
2011-08-16 09:50:00,24.39,24.5,24.38,24.41,149100.0,15.1458,15.2141,15.1396,15.1583,149100.0
2011-08-16 10:00:00,24.41,24.48,24.39,24.43,104900.0,15.1583,15.2017,15.1458,15.1707,104900.0
2011-08-16 10:10:00,24.43,24.54,24.43,24.54,137200.0,15.1707,15.239,15.1707,15.239,137200.0
2011-08-16 10:20:00,24.54,24.71,24.54,24.66,167100.0,15.239,15.3446,15.239,15.3135,167100.0
2011-08-16 10:30:00,24.66,24.69,24.58,24.65,75600.0,15.3135,15.3321,15.2638,15.3073,75600.0
2011-08-16 10:40:00,24.64,24.69,24.59,24.69,97300.0,15.3011,15.3321,15.27,15.3321,97300.0
2011-08-16 10:50:00,24.69,24.76,24.65,24.74,76800.0,15.3321,15.3756,15.3073,15.3632,76800.0
2011-08-16 11:00:00,24.74,24.78,24.65,24.67,155300.0,15.3632,15.388,15.3073,15.3197,155300.0
2011-08-16 11:10:00,24.67,24.68,24.6,24.61,95500.0,15.3197,15.3259,15.2762,15.2825,95500.0
2011-08-16 11:20:00,24.62,24.68,24.6,24.67,45900.0,15.2887,15.3259,15.2762,15.3197,45900.0
2011-08-16 11:30:00,24.67,24.73,24.63,24.71,54900.0,15.3197,15.357,15.2949,15.3446,54900.0
2011-08-16 11:40:00,24.71,24.83,24.71,24.77,55900.0,15.3446,15.4191,15.3446,15.3818,55900.0
2011-08-16 11:50:00,24.77,24.8,24.73,24.76,59600.0,15.3818,15.4004,15.357,15.3756,59600.0
2011-08-16 12:00:00,24.76,24.85,24.72,24.84,70500.0,15.3756,15.4315,15.3508,15.4253,70500.0
2011-08-16 12:10:00,24.84,24.89,24.64,24.76,228400.0,15.4253,15.4563,15.3011,15.3756,228400.0
2011-08-16 12:20:00,24.76,24.84,24.63,24.64,170600.0,15.3756,15.4253,15.2949,15.3011,170600.0
2011-08-16 12:30:00,24.63,24.71,24.6,24.67,178200.0,15.2949,15.3446,15.2762,15.3197,178200.0
2011-08-16 12:40:00,24.67,24.7,24.6,24.65,103000.0,15.3197,15.3383,15.2762,15.3073,103000.0
2011-08-16 12:50:00,24.64,24.66,24.58,24.61,107700.0,15.3011,15.3135,15.2638,15.2825,107700.0
2011-08-16 13:00:00,24.62,24.64,24.47,24.54,211300.0,15.2887,15.3011,15.1955,15.239,211300.0
2011-08-16 13:10:00,24.53,24.59,24.5,24.57,84100.0,15.2328,15.27,15.2141,15.2576,84100.0
2011-08-16 13:20:00,24.56,24.61,24.54,24.55,46800.0,15.2514,15.2825,15.239,15.2452,46800.0
2011-08-16 13:30:00,24.55,24.63,24.53,24.57,59400.0,15.2452,15.2949,15.2328,15.2576,59400.0
2011-08-16 13:40:00,24.57,24.61,24.54,24.61,49700.0,15.2576,15.2825,15.239,15.2825,49700.0
2011-08-16 13:50:00,24.6,24.69,24.6,24.62,64300.0,15.2762,15.3321,15.2762,15.2887,64300.0
2011-08-16 14:00:00,24.62,24.72,24.61,24.67,62300.0,15.2887,15.3508,15.2825,15.3197,62300.0
2011-08-16 14:10:00,24.67,24.76,24.67,24.75,123300.0,15.3197,15.3756,15.3197,15.3694,123300.0
2011-08-16 14:20:00,24.75,24.78,24.7,24.73,94500.0,15.3694,15.388,15.3383,15.357,94500.0
2011-08-16 14:30:00,24.73,24.75,24.67,24.69,99700.0,15.357,15.3694,15.3197,15.3321,99700.0
2011-08-16 14:40:00,24.7,24.79,24.69,24.78,77700.0,15.3383,15.3942,15.3321,15.388,77700.0
2011-08-16 14:50:00,24.77,24.78,24.69,24.7,77900.0,15.3818,15.388,15.3321,15.3383,77900.0
2011-08-16 15:00:00,24.7,24.78,24.68,24.78,102100.0,15.3383,15.388,15.3259,15.388,102100.0
2011-08-16 15:10:00,24.78,24.82,24.75,24.82,103700.0,15.388,15.4129,15.3694,15.4129,103700.0
2011-08-16 15:20:00,24.82,24.9,24.77,24.89,210500.0,15.4129,15.4625,15.3818,15.4563,210500.0
2011-08-16 15:30:00,24.89,24.94,24.86,24.92,201700.0,15.4563,15.4874,15.4377,15.475,201700.0
2011-08-16 15:40:00,24.92,24.92,24.83,24.87,226100.0,15.475,15.475,15.4191,15.4439,226100.0
2011-08-16 15:50:00,24.87,24.9,24.84,24.85,634900.0,15.4439,15.4625,15.4253,15.4315,634900.0
2011-08-17 09:30:00,25.03,25.12,24.88,25.03,199400.0,15.5433,15.5992,15.4501,15.5433,199400.0
2011-08-17 09:40:00,25.03,25.09,24.99,25.01,162000.0,15.5433,15.5805,15.5184,15.5309,162000.0
2011-08-17 09:50:00,25.02,25.22,25.01,25.09,129800.0,15.5371,15.6613,15.5309,15.5805,129800.0
2011-08-17 10:00:00,25.09,25.24,25.09,25.11,187500.0,15.5805,15.6737,15.5805,15.5929,187500.0
2011-08-17 10:10:00,25.12,25.2,25.1,25.2,127700.0,15.5992,15.6488,15.5867,15.6488,127700.0
2011-08-17 10:20:00,25.2,25.33,25.19,25.31,151400.0,15.6488,15.7296,15.6426,15.7171,151400.0
2011-08-17 10:30:00,25.31,25.31,25.18,25.26,125100.0,15.7171,15.7171,15.6364,15.6861,125100.0
2011-08-17 10:40:00,25.26,25.3,25.2,25.22,111800.0,15.6861,15.7109,15.6488,15.6613,111800.0
2011-08-17 10:50:00,25.22,25.22,25.13,25.13,144400.0,15.6613,15.6613,15.6054,15.6054,144400.0
2011-08-17 11:00:00,25.13,25.14,25.06,25.08,118100.0,15.6054,15.6116,15.5619,15.5743,118100.0
2011-08-17 11:10:00,25.09,25.2,25.09,25.11,131600.0,15.5805,15.6488,15.5805,15.5929,131600.0
2011-08-17 11:20:00,25.1,25.1,24.95,24.96,142000.0,15.5867,15.5867,15.4936,15.4998,142000.0
2011-08-17 11:30:00,24.97,25.02,24.92,24.93,93900.0,15.506,15.5371,15.475,15.4812,93900.0
2011-08-17 11:40:00,24.92,24.94,24.84,24.92,86200.0,15.475,15.4874,15.4253,15.475,86200.0
2011-08-17 11:50:00,24.91,24.93,24.68,24.75,119300.0,15.4688,15.4812,15.3259,15.3694,119300.0
2011-08-17 12:00:00,24.75,24.75,24.63,24.63,108400.0,15.3694,15.3694,15.2949,15.2949,108400.0
2011-08-17 12:10:00,24.63,24.67,24.57,24.66,108000.0,15.2949,15.3197,15.2576,15.3135,108000.0
2011-08-17 12:20:00,24.66,24.73,24.65,24.72,33600.0,15.3135,15.357,15.3073,15.3508,33600.0
2011-08-17 12:30:00,24.74,24.82,24.73,24.82,77800.0,15.3632,15.4129,15.357,15.4129,77800.0
2011-08-17 12:40:00,24.82,24.86,24.76,24.81,63900.0,15.4129,15.4377,15.3756,15.4067,63900.0
2011-08-17 12:50:00,24.8,24.82,24.69,24.72,90000.0,15.4004,15.4129,15.3321,15.3508,90000.0
2011-08-17 13:00:00,24.71,24.73,24.63,24.72,71000.0,15.3446,15.357,15.2949,15.3508,71000.0
2011-08-17 13:10:00,24.72,24.74,24.67,24.74,58100.0,15.3508,15.3632,15.3197,15.3632,58100.0
2011-08-17 13:20:00,24.74,24.76,24.61,24.64,67800.0,15.3632,15.3756,15.2825,15.3011,67800.0
2011-08-17 13:30:00,24.64,24.67,24.59,24.6,57600.0,15.3011,15.3197,15.27,15.2762,57600.0
2011-08-17 13:40:00,24.6,24.62,24.52,24.61,106500.0,15.2762,15.2887,15.2266,15.2825,106500.0
2011-08-17 13:50:00,24.62,24.68,24.58,24.61,80000.0,15.2887,15.3259,15.2638,15.2825,80000.0
2011-08-17 14:00:00,24.61,24.7,24.61,24.67,71800.0,15.2825,15.3383,15.2825,15.3197,71800.0
2011-08-17 14:10:00,24.68,24.71,24.65,24.7,75200.0,15.3259,15.3446,15.3073,15.3383,75200.0
2011-08-17 14:20:00,24.69,24.72,24.63,24.65,64700.0,15.3321,15.3508,15.2949,15.3073,64700.0
2011-08-17 14:30:00,24.64,24.68,24.59,24.59,99100.0,15.3011,15.3259,15.27,15.27,99100.0
2011-08-17 14:40:00,24.59,24.64,24.57,24.62,86100.0,15.27,15.3011,15.2576,15.2887,86100.0
2011-08-17 14:50:00,24.62,24.74,24.6,24.74,120600.0,15.2887,15.3632,15.2762,15.3632,120600.0
2011-08-17 15:00:00,24.73,24.79,24.7,24.78,129400.0,15.357,15.3942,15.3383,15.388,129400.0
2011-08-17 15:10:00,24.79,24.85,24.78,24.84,101200.0,15.3942,15.4315,15.388,15.4253,101200.0
2011-08-17 15:20:00,24.84,24.85,24.8,24.85,150800.0,15.4253,15.4315,15.4004,15.4315,150800.0
2011-08-17 15:30:00,24.84,24.87,24.8,24.81,165400.0,15.4253,15.4439,15.4004,15.4067,165400.0
2011-08-17 15:40:00,24.81,24.82,24.77,24.8,209400.0,15.4067,15.4129,15.3818,15.4004,209400.0
2011-08-17 15:50:00,24.8,24.82,24.77,24.79,441600.0,15.4004,15.4129,15.3818,15.3942,441600.0
2011-08-18 09:30:00,24.15,24.15,23.86,23.96,325400.0,14.9968,14.9968,14.8167,14.8788,325400.0
2011-08-18 09:40:00,23.97,23.99,23.6,23.75,395500.0,14.885,14.8974,14.6553,14.7484,395500.0
2011-08-18 09:50:00,23.75,23.79,23.68,23.7,254800.0,14.7484,14.7732,14.7049,14.7174,254800.0
2011-08-18 10:00:00,23.69,23.69,23.25,23.35,653300.0,14.7111,14.7111,14.4379,14.5,653300.0
2011-08-18 10:10:00,23.34,23.56,23.26,23.47,479600.0,14.4938,14.6304,14.4441,14.5745,479600.0
2011-08-18 10:20:00,23.47,23.62,23.42,23.57,163500.0,14.5745,14.6677,14.5435,14.6366,163500.0
2011-08-18 10:30:00,23.57,23.58,23.47,23.51,180600.0,14.6366,14.6428,14.5745,14.5994,180600.0
2011-08-18 10:40:00,23.51,23.52,23.38,23.52,114600.0,14.5994,14.6056,14.5186,14.6056,114600.0
2011-08-18 10:50:00,23.52,23.65,23.52,23.55,102100.0,14.6056,14.6863,14.6056,14.6242,102100.0
2011-08-18 11:00:00,23.55,23.57,23.49,23.5,151700.0,14.6242,14.6366,14.587,14.5932,151700.0
2011-08-18 11:10:00,23.5,23.56,23.42,23.42,184200.0,14.5932,14.6304,14.5435,14.5435,184200.0
2011-08-18 11:20:00,23.42,23.49,23.38,23.48,116000.0,14.5435,14.587,14.5186,14.5807,116000.0
2011-08-18 11:30:00,23.49,23.59,23.47,23.56,246800.0,14.587,14.6491,14.5745,14.6304,246800.0
2011-08-18 11:40:00,23.56,23.59,23.49,23.52,1662300.0,14.6304,14.6491,14.587,14.6056,1662300.0
2011-08-18 11:50:00,23.52,23.52,23.49,23.51,189600.0,14.6056,14.6056,14.587,14.5994,189600.0
2011-08-18 12:00:00,23.51,23.54,23.44,23.5,383800.0,14.5994,14.618,14.5559,14.5932,383800.0
2011-08-18 12:10:00,23.5,23.55,23.48,23.52,169700.0,14.5932,14.6242,14.5807,14.6056,169700.0
2011-08-18 12:20:00,23.52,23.54,23.5,23.51,105100.0,14.6056,14.618,14.5932,14.5994,105100.0
2011-08-18 12:30:00,23.51,23.57,23.46,23.57,181600.0,14.5994,14.6366,14.5683,14.6366,181600.0
2011-08-18 12:40:00,23.57,23.66,23.55,23.57,144300.0,14.6366,14.6925,14.6242,14.6366,144300.0
2011-08-18 12:50:00,23.57,23.67,23.57,23.67,79500.0,14.6366,14.6987,14.6366,14.6987,79500.0
2011-08-18 13:00:00,23.67,23.69,23.64,23.65,126000.0,14.6987,14.7111,14.6801,14.6863,126000.0
2011-08-18 13:10:00,23.66,23.68,23.64,23.65,181200.0,14.6925,14.7049,14.6801,14.6863,181200.0
2011-08-18 13:20:00,23.65,23.7,23.65,23.68,87600.0,14.6863,14.7174,14.6863,14.7049,87600.0
2011-08-18 13:30:00,23.67,23.74,23.64,23.7,322900.0,14.6987,14.7422,14.6801,14.7174,322900.0
2011-08-18 13:40:00,23.71,23.78,23.69,23.77,157800.0,14.7236,14.767,14.7111,14.7608,157800.0
2011-08-18 13:50:00,23.76,23.77,23.67,23.7,157600.0,14.7546,14.7608,14.6987,14.7174,157600.0
2011-08-18 14:00:00,23.71,23.85,23.7,23.75,161000.0,14.7236,14.8105,14.7174,14.7484,161000.0
2011-08-18 14:10:00,23.75,23.84,23.71,23.83,121400.0,14.7484,14.8043,14.7236,14.7981,121400.0
2011-08-18 14:20:00,23.83,23.88,23.8,23.84,111900.0,14.7981,14.8291,14.7795,14.8043,111900.0
2011-08-18 14:30:00,23.84,23.96,23.8,23.94,222900.0,14.8043,14.8788,14.7795,14.8664,222900.0
2011-08-18 14:40:00,23.93,24.04,23.92,24.03,278100.0,14.8602,14.9285,14.854,14.9223,278100.0
2011-08-18 14:50:00,24.03,24.05,23.8,23.81,208000.0,14.9223,14.9347,14.7795,14.7857,208000.0
2011-08-18 15:00:00,23.81,23.83,23.73,23.79,651000.0,14.7857,14.7981,14.736,14.7732,651000.0
2011-08-18 15:10:00,23.79,23.91,23.78,23.82,273600.0,14.7732,14.8478,14.767,14.7919,273600.0
2011-08-18 15:20:00,23.82,23.92,23.77,23.89,179000.0,14.7919,14.854,14.7608,14.8353,179000.0
2011-08-18 15:30:00,23.9,23.97,23.86,23.96,414500.0,14.8416,14.885,14.8167,14.8788,414500.0
2011-08-18 15:40:00,23.96,23.97,23.82,23.95,439400.0,14.8788,14.885,14.7919,14.8726,439400.0
2011-08-18 15:50:00,23.95,24.06,23.93,24.03,608600.0,14.8726,14.9409,14.8602,14.9223,608600.0
2011-08-19 09:30:00,23.7,24.07,23.64,24.06,372400.0,14.7174,14.9471,14.6801,14.9409,372400.0
2011-08-19 09:40:00,24.04,24.15,24.03,24.09,142600.0,14.9285,14.9968,14.9223,14.9595,142600.0
2011-08-19 09:50:00,24.09,24.41,24.08,24.4,264500.0,14.9595,15.1583,14.9533,15.152,264500.0
2011-08-19 10:00:00,24.39,24.73,24.39,24.5,569400.0,15.1458,15.357,15.1458,15.2141,569400.0
2011-08-19 10:10:00,24.49,24.73,24.42,24.72,320500.0,15.2079,15.357,15.1645,15.3508,320500.0
2011-08-19 10:20:00,24.72,24.92,24.65,24.89,277600.0,15.3508,15.475,15.3073,15.4563,277600.0
2011-08-19 10:30:00,24.89,24.9,24.59,24.61,149600.0,15.4563,15.4625,15.27,15.2825,149600.0
2011-08-19 10:40:00,24.62,24.66,24.51,24.6,173100.0,15.2887,15.3135,15.2204,15.2762,173100.0
2011-08-19 10:50:00,24.6,24.62,24.5,24.55,138800.0,15.2762,15.2887,15.2141,15.2452,138800.0
2011-08-19 11:00:00,24.54,24.56,24.39,24.4,110300.0,15.239,15.2514,15.1458,15.152,110300.0
2011-08-19 11:10:00,24.39,24.42,24.27,24.34,170200.0,15.1458,15.1645,15.0713,15.1148,170200.0
2011-08-19 11:20:00,24.34,24.49,24.32,24.45,94500.0,15.1148,15.2079,15.1024,15.1831,94500.0
2011-08-19 11:30:00,24.46,24.54,24.4,24.45,175800.0,15.1893,15.239,15.152,15.1831,175800.0
2011-08-19 11:40:00,24.45,24.58,24.44,24.58,169400.0,15.1831,15.2638,15.1769,15.2638,169400.0
2011-08-19 11:50:00,24.58,24.67,24.52,24.6,131100.0,15.2638,15.3197,15.2266,15.2762,131100.0
2011-08-19 12:00:00,24.59,24.61,24.45,24.45,141200.0,15.27,15.2825,15.1831,15.1831,141200.0
2011-08-19 12:10:00,24.45,24.46,24.37,24.37,104200.0,15.1831,15.1893,15.1334,15.1334,104200.0
2011-08-19 12:20:00,24.38,24.38,24.3,24.38,67200.0,15.1396,15.1396,15.09,15.1396,67200.0
2011-08-19 12:30:00,24.38,24.48,24.38,24.41,66400.0,15.1396,15.2017,15.1396,15.1583,66400.0
2011-08-19 12:40:00,24.41,24.52,24.4,24.52,66700.0,15.1583,15.2266,15.152,15.2266,66700.0
2011-08-19 12:50:00,24.52,24.57,24.47,24.49,94500.0,15.2266,15.2576,15.1955,15.2079,94500.0
2011-08-19 13:00:00,24.48,24.48,24.39,24.43,56200.0,15.2017,15.2017,15.1458,15.1707,56200.0
2011-08-19 13:10:00,24.43,24.46,24.37,24.42,42000.0,15.1707,15.1893,15.1334,15.1645,42000.0
2011-08-19 13:20:00,24.42,24.42,24.34,24.37,69400.0,15.1645,15.1645,15.1148,15.1334,69400.0
2011-08-19 13:30:00,24.37,24.38,24.27,24.29,103500.0,15.1334,15.1396,15.0713,15.0837,103500.0
2011-08-19 13:40:00,24.3,24.35,24.25,24.33,72700.0,15.09,15.121,15.0589,15.1086,72700.0
2011-08-19 13:50:00,24.33,24.34,24.28,24.3,80600.0,15.1086,15.1148,15.0775,15.09,80600.0
2011-08-19 14:00:00,24.3,24.33,24.2,24.24,114600.0,15.09,15.1086,15.0279,15.0527,114600.0
2011-08-19 14:10:00,24.23,24.26,24.19,24.19,96700.0,15.0465,15.0651,15.0216,15.0216,96700.0
2011-08-19 14:20:00,24.19,24.21,24.1,24.18,155200.0,15.0216,15.0341,14.9658,15.0154,155200.0
2011-08-19 14:30:00,24.18,24.24,24.13,24.24,107700.0,15.0154,15.0527,14.9844,15.0527,107700.0
2011-08-19 14:40:00,24.24,24.31,24.2,24.23,183400.0,15.0527,15.0962,15.0279,15.0465,183400.0
2011-08-19 14:50:00,24.22,24.26,24.15,24.18,136100.0,15.0403,15.0651,14.9968,15.0154,136100.0
2011-08-19 15:00:00,24.17,24.19,24.1,24.13,206300.0,15.0092,15.0216,14.9658,14.9844,206300.0
2011-08-19 15:10:00,24.14,24.16,24.02,24.08,121700.0,14.9906,15.003,14.9161,14.9533,121700.0
2011-08-19 15:20:00,24.08,24.21,24.07,24.12,314800.0,14.9533,15.0341,14.9471,14.9782,314800.0
2011-08-19 15:30:00,24.13,24.13,24.0,24.07,220300.0,14.9844,14.9844,14.9037,14.9471,220300.0
2011-08-19 15:40:00,24.06,24.18,24.03,24.17,273400.0,14.9409,15.0154,14.9223,15.0092,273400.0
2011-08-19 15:50:00,24.16,24.22,24.05,24.07,508800.0,15.003,15.0403,14.9347,14.9471,508800.0
2011-08-22 09:30:00,24.46,24.63,24.26,24.34,152700.0,15.1893,15.2949,15.0651,15.1148,152700.0
2011-08-22 09:40:00,24.35,24.5,24.27,24.5,141200.0,15.121,15.2141,15.0713,15.2141,141200.0
2011-08-22 09:50:00,24.51,24.61,24.29,24.29,158800.0,15.2204,15.2825,15.0837,15.0837,158800.0
2011-08-22 10:00:00,24.3,24.45,24.26,24.27,140200.0,15.09,15.1831,15.0651,15.0713,140200.0
2011-08-22 10:10:00,24.27,24.29,24.16,24.2,157400.0,15.0713,15.0837,15.003,15.0279,157400.0
2011-08-22 10:20:00,24.21,24.25,24.1,24.14,157800.0,15.0341,15.0589,14.9658,14.9906,157800.0
2011-08-22 10:30:00,24.13,24.22,24.02,24.02,125500.0,14.9844,15.0403,14.9161,14.9161,125500.0
2011-08-22 10:40:00,24.02,24.12,23.98,24.11,111300.0,14.9161,14.9782,14.8912,14.972,111300.0
2011-08-22 10:50:00,24.11,24.17,23.87,23.88,115600.0,14.972,15.0092,14.8229,14.8291,115600.0
2011-08-22 11:00:00,23.87,24.01,23.86,23.97,156700.0,14.8229,14.9099,14.8167,14.885,156700.0
2011-08-22 11:10:00,23.96,23.97,23.86,23.88,130300.0,14.8788,14.885,14.8167,14.8291,130300.0
2011-08-22 11:20:00,23.87,23.98,23.85,23.98,106500.0,14.8229,14.8912,14.8105,14.8912,106500.0
2011-08-22 11:30:00,23.98,24.01,23.87,23.9,185100.0,14.8912,14.9099,14.8229,14.8416,185100.0
2011-08-22 11:40:00,23.9,23.92,23.84,23.89,180500.0,14.8416,14.854,14.8043,14.8353,180500.0
2011-08-22 11:50:00,23.9,23.9,23.73,23.74,198600.0,14.8416,14.8416,14.736,14.7422,198600.0
2011-08-22 12:00:00,23.75,24.0,23.74,24.0,87200.0,14.7484,14.9037,14.7422,14.9037,87200.0
2011-08-22 12:10:00,24.0,24.03,23.97,24.01,100400.0,14.9037,14.9223,14.885,14.9099,100400.0
2011-08-22 12:20:00,24.02,24.08,23.98,23.99,78000.0,14.9161,14.9533,14.8912,14.8974,78000.0
2011-08-22 12:30:00,23.99,24.06,23.94,24.05,62900.0,14.8974,14.9409,14.8664,14.9347,62900.0
2011-08-22 12:40:00,24.04,24.19,23.97,24.15,115700.0,14.9285,15.0216,14.885,14.9968,115700.0
2011-08-22 12:50:00,24.16,24.22,24.07,24.19,107800.0,15.003,15.0403,14.9471,15.0216,107800.0
2011-08-22 13:00:00,24.19,24.23,24.15,24.2,152600.0,15.0216,15.0465,14.9968,15.0279,152600.0
2011-08-22 13:10:00,24.2,24.2,24.12,24.17,65900.0,15.0279,15.0279,14.9782,15.0092,65900.0
2011-08-22 13:20:00,24.18,24.21,24.13,24.13,76000.0,15.0154,15.0341,14.9844,14.9844,76000.0
2011-08-22 13:30:00,24.12,24.16,24.06,24.11,97000.0,14.9782,15.003,14.9409,14.972,97000.0
2011-08-22 13:40:00,24.11,24.15,24.04,24.06,58000.0,14.972,14.9968,14.9285,14.9409,58000.0
2011-08-22 13:50:00,24.07,24.18,24.01,24.14,100600.0,14.9471,15.0154,14.9099,14.9906,100600.0
2011-08-22 14:00:00,24.15,24.19,24.09,24.14,110000.0,14.9968,15.0216,14.9595,14.9906,110000.0
2011-08-22 14:10:00,24.14,24.25,24.1,24.13,177000.0,14.9906,15.0589,14.9658,14.9844,177000.0
2011-08-22 14:20:00,24.13,24.21,24.12,24.16,80400.0,14.9844,15.0341,14.9782,15.003,80400.0
2011-08-22 14:30:00,24.16,24.17,24.09,24.1,78000.0,15.003,15.0092,14.9595,14.9658,78000.0
2011-08-22 14:40:00,24.1,24.16,24.09,24.11,45100.0,14.9658,15.003,14.9595,14.972,45100.0
2011-08-22 14:50:00,24.12,24.13,24.03,24.06,95800.0,14.9782,14.9844,14.9223,14.9409,95800.0
2011-08-22 15:00:00,24.06,24.14,24.05,24.09,122400.0,14.9409,14.9906,14.9347,14.9595,122400.0
2011-08-22 15:10:00,24.1,24.13,24.05,24.06,198500.0,14.9658,14.9844,14.9347,14.9409,198500.0
2011-08-22 15:20:00,24.06,24.12,24.04,24.11,208400.0,14.9409,14.9782,14.9285,14.972,208400.0
2011-08-22 15:30:00,24.1,24.11,24.0,24.01,284300.0,14.9658,14.972,14.9037,14.9099,284300.0
2011-08-22 15:40:00,24.01,24.08,23.94,23.95,386400.0,14.9099,14.9533,14.8664,14.8726,386400.0
2011-08-22 15:50:00,23.96,23.97,23.86,23.95,556000.0,14.8788,14.885,14.8167,14.8726,556000.0
2011-08-23 09:30:00,24.05,24.13,23.82,23.86,53200.0,14.9347,14.9844,14.7919,14.8167,53200.0
2011-08-23 09:40:00,23.86,23.96,23.81,23.95,186900.0,14.8167,14.8788,14.7857,14.8726,186900.0
2011-08-23 09:50:00,23.96,24.2,23.96,24.07,104900.0,14.8788,15.0279,14.8788,14.9471,104900.0
2011-08-23 10:00:00,24.05,24.27,24.03,24.27,95900.0,14.9347,15.0713,14.9223,15.0713,95900.0
2011-08-23 10:10:00,24.27,24.4,24.26,24.3,178400.0,15.0713,15.152,15.0651,15.09,178400.0
2011-08-23 10:20:00,24.3,24.39,24.27,24.37,68400.0,15.09,15.1458,15.0713,15.1334,68400.0
2011-08-23 10:30:00,24.37,24.46,24.34,24.44,94200.0,15.1334,15.1893,15.1148,15.1769,94200.0
2011-08-23 10:40:00,24.45,24.48,24.36,24.41,133300.0,15.1831,15.2017,15.1272,15.1583,133300.0
2011-08-23 10:50:00,24.41,24.44,24.31,24.32,90200.0,15.1583,15.1769,15.0962,15.1024,90200.0
2011-08-23 11:00:00,24.33,24.39,24.29,24.38,130800.0,15.1086,15.1458,15.0837,15.1396,130800.0
2011-08-23 11:10:00,24.38,24.43,24.32,24.34,128100.0,15.1396,15.1707,15.1024,15.1148,128100.0
2011-08-23 11:20:00,24.34,24.41,24.34,24.41,53800.0,15.1148,15.1583,15.1148,15.1583,53800.0
2011-08-23 11:30:00,24.4,24.54,24.39,24.53,110100.0,15.152,15.239,15.1458,15.2328,110100.0
2011-08-23 11:40:00,24.53,24.57,24.49,24.53,53400.0,15.2328,15.2576,15.2079,15.2328,53400.0
2011-08-23 11:50:00,24.52,24.68,24.52,24.66,95900.0,15.2266,15.3259,15.2266,15.3135,95900.0
2011-08-23 12:00:00,24.66,24.67,24.55,24.59,67200.0,15.3135,15.3197,15.2452,15.27,67200.0
2011-08-23 12:10:00,24.59,24.6,24.5,24.5,58600.0,15.27,15.2762,15.2141,15.2141,58600.0
2011-08-23 12:20:00,24.5,24.52,24.45,24.45,64800.0,15.2141,15.2266,15.1831,15.1831,64800.0
2011-08-23 12:30:00,24.45,24.5,24.43,24.49,65800.0,15.1831,15.2141,15.1707,15.2079,65800.0
2011-08-23 12:40:00,24.48,24.55,24.47,24.48,83000.0,15.2017,15.2452,15.1955,15.2017,83000.0
2011-08-23 12:50:00,24.48,24.59,24.48,24.55,128100.0,15.2017,15.27,15.2017,15.2452,128100.0
2011-08-23 13:00:00,24.55,24.6,24.53,24.53,139200.0,15.2452,15.2762,15.2328,15.2328,139200.0
2011-08-23 13:10:00,24.54,24.55,24.48,24.49,75200.0,15.239,15.2452,15.2017,15.2079,75200.0
2011-08-23 13:20:00,24.5,24.54,24.41,24.43,89200.0,15.2141,15.239,15.1583,15.1707,89200.0
2011-08-23 13:30:00,24.43,24.44,24.35,24.4,93800.0,15.1707,15.1769,15.121,15.152,93800.0
2011-08-23 13:40:00,24.41,24.41,24.05,24.38,106500.0,15.1583,15.1583,14.9347,15.1396,106500.0
2011-08-23 13:50:00,24.38,24.38,24.21,24.23,298500.0,15.1396,15.1396,15.0341,15.0465,298500.0
2011-08-23 14:00:00,24.23,24.31,24.21,24.26,115900.0,15.0465,15.0962,15.0341,15.0651,115900.0
2011-08-23 14:10:00,24.26,24.28,24.2,24.25,150100.0,15.0651,15.0775,15.0279,15.0589,150100.0
2011-08-23 14:20:00,24.25,24.3,24.16,24.29,155300.0,15.0589,15.09,15.003,15.0837,155300.0
2011-08-23 14:30:00,24.29,24.36,24.26,24.26,180900.0,15.0837,15.1272,15.0651,15.0651,180900.0
2011-08-23 14:40:00,24.26,24.35,24.25,24.35,94800.0,15.0651,15.121,15.0589,15.121,94800.0
2011-08-23 14:50:00,24.35,24.39,24.32,24.33,132700.0,15.121,15.1458,15.1024,15.1086,132700.0
2011-08-23 15:00:00,24.34,24.44,24.28,24.44,411600.0,15.1148,15.1769,15.0775,15.1769,411600.0
2011-08-23 15:10:00,24.45,24.47,24.34,24.34,208800.0,15.1831,15.1955,15.1148,15.1148,208800.0
2011-08-23 15:20:00,24.35,24.41,24.32,24.33,216400.0,15.121,15.1583,15.1024,15.1086,216400.0
2011-08-23 15:30:00,24.33,24.34,24.27,24.31,425900.0,15.1086,15.1148,15.0713,15.0962,425900.0
2011-08-23 15:40:00,24.32,24.4,24.32,24.35,324000.0,15.1024,15.152,15.1024,15.121,324000.0
2011-08-23 15:50:00,24.35,24.39,24.31,24.39,481600.0,15.121,15.1458,15.0962,15.1458,481600.0
2011-08-24 09:30:00,24.47,24.47,24.3,24.32,99100.0,15.1955,15.1955,15.09,15.1024,99100.0
2011-08-24 09:40:00,24.32,24.6,24.3,24.57,91600.0,15.1024,15.2762,15.09,15.2576,91600.0
2011-08-24 09:50:00,24.58,24.87,24.52,24.84,146000.0,15.2638,15.4439,15.2266,15.4253,146000.0
2011-08-24 10:00:00,24.84,25.04,24.76,25.02,228000.0,15.4253,15.5495,15.3756,15.5371,228000.0
2011-08-24 10:10:00,25.03,25.04,24.9,24.94,117000.0,15.5433,15.5495,15.4625,15.4874,117000.0
2011-08-24 10:20:00,24.94,24.99,24.86,24.96,76100.0,15.4874,15.5184,15.4377,15.4998,76100.0
2011-08-24 10:30:00,24.95,24.98,24.78,24.81,111900.0,15.4936,15.5122,15.388,15.4067,111900.0
2011-08-24 10:40:00,24.82,24.93,24.7,24.7,105400.0,15.4129,15.4812,15.3383,15.3383,105400.0
2011-08-24 10:50:00,24.71,24.8,24.7,24.73,85700.0,15.3446,15.4004,15.3383,15.357,85700.0
2011-08-24 11:00:00,24.72,24.82,24.65,24.81,70300.0,15.3508,15.4129,15.3073,15.4067,70300.0
2011-08-24 11:10:00,24.82,24.88,24.72,24.76,46300.0,15.4129,15.4501,15.3508,15.3756,46300.0
2011-08-24 11:20:00,24.77,24.92,24.74,24.84,45100.0,15.3818,15.475,15.3632,15.4253,45100.0
2011-08-24 11:30:00,24.83,24.9,24.77,24.88,46400.0,15.4191,15.4625,15.3818,15.4501,46400.0
2011-08-24 11:40:00,24.88,24.88,24.74,24.81,39300.0,15.4501,15.4501,15.3632,15.4067,39300.0
2011-08-24 11:50:00,24.81,24.84,24.73,24.75,34400.0,15.4067,15.4253,15.357,15.3694,34400.0
2011-08-24 12:00:00,24.75,24.75,24.63,24.64,45200.0,15.3694,15.3694,15.2949,15.3011,45200.0
2011-08-24 12:10:00,24.65,24.7,24.63,24.66,61800.0,15.3073,15.3383,15.2949,15.3135,61800.0
2011-08-24 12:20:00,24.66,24.75,24.66,24.7,43000.0,15.3135,15.3694,15.3135,15.3383,43000.0
2011-08-24 12:30:00,24.7,24.73,24.67,24.7,29000.0,15.3383,15.357,15.3197,15.3383,29000.0
2011-08-24 12:40:00,24.71,24.72,24.65,24.69,26300.0,15.3446,15.3508,15.3073,15.3321,26300.0
2011-08-24 12:50:00,24.7,24.82,24.69,24.81,56000.0,15.3383,15.4129,15.3321,15.4067,56000.0
2011-08-24 13:00:00,24.8,24.85,24.75,24.75,40300.0,15.4004,15.4315,15.3694,15.3694,40300.0
2011-08-24 13:10:00,24.74,24.86,24.74,24.85,35500.0,15.3632,15.4377,15.3632,15.4315,35500.0
2011-08-24 13:20:00,24.85,24.92,24.83,24.88,45400.0,15.4315,15.475,15.4191,15.4501,45400.0
2011-08-24 13:30:00,24.89,24.93,24.83,24.88,43100.0,15.4563,15.4812,15.4191,15.4501,43100.0
2011-08-24 13:40:00,24.88,24.88,24.78,24.86,35000.0,15.4501,15.4501,15.388,15.4377,35000.0
2011-08-24 13:50:00,24.86,24.89,24.81,24.88,41800.0,15.4377,15.4563,15.4067,15.4501,41800.0
2011-08-24 14:00:00,24.88,24.89,24.8,24.85,32700.0,15.4501,15.4563,15.4004,15.4315,32700.0
2011-08-24 14:10:00,24.85,24.89,24.8,24.81,71800.0,15.4315,15.4563,15.4004,15.4067,71800.0
2011-08-24 14:20:00,24.82,24.83,24.76,24.79,65400.0,15.4129,15.4191,15.3756,15.3942,65400.0
2011-08-24 14:30:00,24.79,24.87,24.79,24.87,70100.0,15.3942,15.4439,15.3942,15.4439,70100.0
2011-08-24 14:40:00,24.87,24.88,24.82,24.84,56000.0,15.4439,15.4501,15.4129,15.4253,56000.0
2011-08-24 14:50:00,24.84,24.92,24.84,24.92,98900.0,15.4253,15.475,15.4253,15.475,98900.0
2011-08-24 15:00:00,24.92,24.96,24.87,24.92,131700.0,15.475,15.4998,15.4439,15.475,131700.0
2011-08-24 15:10:00,24.92,25.01,24.91,25.0,130600.0,15.475,15.5309,15.4688,15.5246,130600.0
2011-08-24 15:20:00,25.0,25.02,24.95,24.96,107800.0,15.5246,15.5371,15.4936,15.4998,107800.0
2011-08-24 15:30:00,24.96,25.09,24.96,25.07,209300.0,15.4998,15.5805,15.4998,15.5681,209300.0
2011-08-24 15:40:00,25.07,25.13,25.04,25.05,265200.0,15.5681,15.6054,15.5495,15.5557,265200.0
2011-08-24 15:50:00,25.05,25.09,25.02,25.06,473500.0,15.5557,15.5805,15.5371,15.5619,473500.0
2011-08-25 09:30:00,25.06,25.26,24.77,24.77,260100.0,15.5619,15.6861,15.3818,15.3818,260100.0
2011-08-25 09:40:00,24.78,24.81,24.6,24.75,238400.0,15.388,15.4067,15.2762,15.3694,238400.0
2011-08-25 09:50:00,24.75,24.8,24.6,24.63,121500.0,15.3694,15.4004,15.2762,15.2949,121500.0
2011-08-25 10:00:00,24.64,24.64,24.42,24.53,331700.0,15.3011,15.3011,15.1645,15.2328,331700.0
2011-08-25 10:10:00,24.55,24.64,24.55,24.58,108400.0,15.2452,15.3011,15.2452,15.2638,108400.0
2011-08-25 10:20:00,24.57,24.6,24.41,24.48,90900.0,15.2576,15.2762,15.1583,15.2017,90900.0
2011-08-25 10:30:00,24.48,24.55,24.34,24.35,128300.0,15.2017,15.2452,15.1148,15.121,128300.0
2011-08-25 10:40:00,24.35,24.41,24.09,24.12,219700.0,15.121,15.1583,14.9595,14.9782,219700.0
2011-08-25 10:50:00,24.12,24.37,24.12,24.35,114200.0,14.9782,15.1334,14.9782,15.121,114200.0
2011-08-25 11:00:00,24.35,24.42,24.3,24.3,100500.0,15.121,15.1645,15.09,15.09,100500.0
2011-08-25 11:10:00,24.3,24.42,24.25,24.36,128700.0,15.09,15.1645,15.0589,15.1272,128700.0
2011-08-25 11:20:00,24.36,24.47,24.35,24.39,72100.0,15.1272,15.1955,15.121,15.1458,72100.0
2011-08-25 11:30:00,24.39,24.49,24.37,24.39,78900.0,15.1458,15.2079,15.1334,15.1458,78900.0
2011-08-25 11:40:00,24.39,24.44,24.31,24.38,60300.0,15.1458,15.1769,15.0962,15.1396,60300.0
2011-08-25 11:50:00,24.38,24.41,24.34,24.41,51300.0,15.1396,15.1583,15.1148,15.1583,51300.0
2011-08-25 12:00:00,24.41,24.46,24.34,24.34,39900.0,15.1583,15.1893,15.1148,15.1148,39900.0
2011-08-25 12:10:00,24.35,24.39,24.3,24.3,33400.0,15.121,15.1458,15.09,15.09,33400.0
2011-08-25 12:20:00,24.3,24.34,24.27,24.34,31800.0,15.09,15.1148,15.0713,15.1148,31800.0
2011-08-25 12:30:00,24.34,24.34,24.18,24.27,135800.0,15.1148,15.1148,15.0154,15.0713,135800.0
2011-08-25 12:40:00,24.27,24.3,24.16,24.21,47300.0,15.0713,15.09,15.003,15.0341,47300.0
2011-08-25 12:50:00,24.21,24.26,24.15,24.25,58100.0,15.0341,15.0651,14.9968,15.0589,58100.0
2011-08-25 13:00:00,24.26,24.34,24.22,24.23,89200.0,15.0651,15.1148,15.0403,15.0465,89200.0
2011-08-25 13:10:00,24.24,24.29,24.22,24.26,68100.0,15.0527,15.0837,15.0403,15.0651,68100.0
2011-08-25 13:20:00,24.26,24.34,24.26,24.34,78200.0,15.0651,15.1148,15.0651,15.1148,78200.0
2011-08-25 13:30:00,24.34,24.37,24.29,24.37,60200.0,15.1148,15.1334,15.0837,15.1334,60200.0
2011-08-25 13:40:00,24.36,24.37,24.22,24.23,62300.0,15.1272,15.1334,15.0403,15.0465,62300.0
2011-08-25 13:50:00,24.23,24.33,24.22,24.32,83000.0,15.0465,15.1086,15.0403,15.1024,83000.0
2011-08-25 14:00:00,24.32,24.34,24.21,24.25,65900.0,15.1024,15.1148,15.0341,15.0589,65900.0
2011-08-25 14:10:00,24.24,24.31,24.2,24.31,82400.0,15.0527,15.0962,15.0279,15.0962,82400.0
2011-08-25 14:20:00,24.31,24.32,24.2,24.24,105100.0,15.0962,15.1024,15.0279,15.0527,105100.0
2011-08-25 14:30:00,24.23,24.3,24.21,24.27,62200.0,15.0465,15.09,15.0341,15.0713,62200.0
2011-08-25 14:40:00,24.26,24.27,24.19,24.2,96700.0,15.0651,15.0713,15.0216,15.0279,96700.0
2011-08-25 14:50:00,24.2,24.21,24.12,24.12,126400.0,15.0279,15.0341,14.9782,14.9782,126400.0
2011-08-25 15:00:00,24.12,24.23,24.1,24.2,134100.0,14.9782,15.0465,14.9658,15.0279,134100.0
2011-08-25 15:10:00,24.2,24.31,24.16,24.31,108000.0,15.0279,15.0962,15.003,15.0962,108000.0
2011-08-25 15:20:00,24.31,24.37,24.23,24.23,128000.0,15.0962,15.1334,15.0465,15.0465,128000.0
2011-08-25 15:30:00,24.22,24.24,24.12,24.16,177000.0,15.0403,15.0527,14.9782,15.003,177000.0
2011-08-25 15:40:00,24.16,24.18,24.06,24.15,381800.0,15.003,15.0154,14.9409,14.9968,381800.0
2011-08-25 15:50:00,24.15,24.17,24.07,24.14,531500.0,14.9968,15.0092,14.9471,14.9906,531500.0
2011-08-26 09:30:00,24.08,24.28,24.0,24.09,73100.0,14.9533,15.0775,14.9037,14.9595,73100.0
2011-08-26 09:40:00,24.08,24.15,23.95,24.04,87600.0,14.9533,14.9968,14.8726,14.9285,87600.0
2011-08-26 09:50:00,24.04,24.21,24.0,24.16,95200.0,14.9285,15.0341,14.9037,15.003,95200.0
2011-08-26 10:00:00,24.17,24.17,23.78,23.92,276200.0,15.0092,15.0092,14.767,14.854,276200.0
2011-08-26 10:10:00,23.91,23.99,23.85,23.96,131500.0,14.8478,14.8974,14.8105,14.8788,131500.0
2011-08-26 10:20:00,23.97,24.29,23.93,24.16,160100.0,14.885,15.0837,14.8602,15.003,160100.0
2011-08-26 10:30:00,24.16,24.18,23.97,24.03,79800.0,15.003,15.0154,14.885,14.9223,79800.0
2011-08-26 10:40:00,24.03,24.38,24.0,24.35,94900.0,14.9223,15.1396,14.9037,15.121,94900.0
2011-08-26 10:50:00,24.35,24.45,24.23,24.26,145000.0,15.121,15.1831,15.0465,15.0651,145000.0
2011-08-26 11:00:00,24.24,24.44,24.21,24.42,74000.0,15.0527,15.1769,15.0341,15.1645,74000.0
2011-08-26 11:10:00,24.42,24.67,24.41,24.59,117300.0,15.1645,15.3197,15.1583,15.27,117300.0
2011-08-26 11:20:00,24.6,24.67,24.53,24.56,87300.0,15.2762,15.3197,15.2328,15.2514,87300.0
2011-08-26 11:30:00,24.55,24.66,24.55,24.55,91700.0,15.2452,15.3135,15.2452,15.2452,91700.0
2011-08-26 11:40:00,24.56,24.64,24.53,24.58,97100.0,15.2514,15.3011,15.2328,15.2638,97100.0
2011-08-26 11:50:00,24.58,24.61,24.56,24.58,41700.0,15.2638,15.2825,15.2514,15.2638,41700.0
2011-08-26 12:00:00,24.59,24.72,24.59,24.71,83100.0,15.27,15.3508,15.27,15.3446,83100.0
2011-08-26 12:10:00,24.73,24.76,24.68,24.68,34100.0,15.357,15.3756,15.3259,15.3259,34100.0
2011-08-26 12:20:00,24.68,24.77,24.67,24.77,48300.0,15.3259,15.3818,15.3197,15.3818,48300.0
2011-08-26 12:30:00,24.77,24.77,24.66,24.66,30700.0,15.3818,15.3818,15.3135,15.3135,30700.0
2011-08-26 12:40:00,24.67,24.72,24.59,24.6,36000.0,15.3197,15.3508,15.27,15.2762,36000.0
2011-08-26 12:50:00,24.61,24.65,24.59,24.64,43700.0,15.2825,15.3073,15.27,15.3011,43700.0
2011-08-26 13:00:00,24.64,24.67,24.59,24.62,83300.0,15.3011,15.3197,15.27,15.2887,83300.0
2011-08-26 13:10:00,24.61,24.71,24.59,24.66,60000.0,15.2825,15.3446,15.27,15.3135,60000.0
2011-08-26 13:20:00,24.66,24.76,24.65,24.76,96200.0,15.3135,15.3756,15.3073,15.3756,96200.0
2011-08-26 13:30:00,24.76,24.87,24.76,24.84,88400.0,15.3756,15.4439,15.3756,15.4253,88400.0
2011-08-26 13:40:00,24.84,24.94,24.84,24.9,126000.0,15.4253,15.4874,15.4253,15.4625,126000.0
2011-08-26 13:50:00,24.91,24.95,24.85,24.94,78900.0,15.4688,15.4936,15.4315,15.4874,78900.0
2011-08-26 14:00:00,24.94,24.98,24.83,24.86,92400.0,15.4874,15.5122,15.4191,15.4377,92400.0
2011-08-26 14:10:00,24.86,24.87,24.8,24.85,66600.0,15.4377,15.4439,15.4004,15.4315,66600.0
2011-08-26 14:20:00,24.85,24.88,24.75,24.79,55400.0,15.4315,15.4501,15.3694,15.3942,55400.0
2011-08-26 14:30:00,24.78,24.81,24.72,24.76,66300.0,15.388,15.4067,15.3508,15.3756,66300.0
2011-08-26 14:40:00,24.76,24.89,24.76,24.86,78400.0,15.3756,15.4563,15.3756,15.4377,78400.0
2011-08-26 14:50:00,24.86,24.86,24.8,24.82,59800.0,15.4377,15.4377,15.4004,15.4129,59800.0
2011-08-26 15:00:00,24.82,24.82,24.69,24.71,102900.0,15.4129,15.4129,15.3321,15.3446,102900.0
2011-08-26 15:10:00,24.71,24.71,24.64,24.66,97100.0,15.3446,15.3446,15.3011,15.3135,97100.0
2011-08-26 15:20:00,24.66,24.69,24.63,24.67,101000.0,15.3135,15.3321,15.2949,15.3197,101000.0
2011-08-26 15:30:00,24.68,24.77,24.64,24.77,166100.0,15.3259,15.3818,15.3011,15.3818,166100.0
2011-08-26 15:40:00,24.76,24.83,24.76,24.79,219700.0,15.3756,15.4191,15.3756,15.3942,219700.0
2011-08-26 15:50:00,24.79,24.8,24.75,24.77,271100.0,15.3942,15.4004,15.3694,15.3818,271100.0
2011-08-29 09:30:00,25.06,25.08,24.89,24.92,192800.0,15.5619,15.5743,15.4563,15.475,192800.0
2011-08-29 09:40:00,24.93,25.13,24.93,25.11,100000.0,15.4812,15.6054,15.4812,15.5929,100000.0
2011-08-29 09:50:00,25.12,25.14,24.93,24.96,92600.0,15.5992,15.6116,15.4812,15.4998,92600.0
2011-08-29 10:00:00,24.96,25.01,24.9,24.97,83800.0,15.4998,15.5309,15.4625,15.506,83800.0
2011-08-29 10:10:00,24.98,25.09,24.96,25.08,62400.0,15.5122,15.5805,15.4998,15.5743,62400.0
2011-08-29 10:20:00,25.08,25.1,25.05,25.09,34800.0,15.5743,15.5867,15.5557,15.5805,34800.0
2011-08-29 10:30:00,25.09,25.16,25.07,25.16,69000.0,15.5805,15.624,15.5681,15.624,69000.0
2011-08-29 10:40:00,25.16,25.16,25.07,25.11,79500.0,15.624,15.624,15.5681,15.5929,79500.0
2011-08-29 10:50:00,25.11,25.16,25.1,25.14,24500.0,15.5929,15.624,15.5867,15.6116,24500.0
2011-08-29 11:00:00,25.14,25.17,25.1,25.15,33900.0,15.6116,15.6302,15.5867,15.6178,33900.0
2011-08-29 11:10:00,25.15,25.22,25.13,25.22,67600.0,15.6178,15.6613,15.6054,15.6613,67600.0
2011-08-29 11:20:00,25.22,25.28,25.19,25.25,52900.0,15.6613,15.6985,15.6426,15.6799,52900.0
2011-08-29 11:30:00,25.26,25.28,25.2,25.27,65200.0,15.6861,15.6985,15.6488,15.6923,65200.0
2011-08-29 11:40:00,25.27,25.3,25.26,25.29,44200.0,15.6923,15.7109,15.6861,15.7047,44200.0
2011-08-29 11:50:00,25.29,25.35,25.23,25.3,133700.0,15.7047,15.742,15.6675,15.7109,133700.0
2011-08-29 12:00:00,25.3,25.37,25.29,25.36,34800.0,15.7109,15.7544,15.7047,15.7482,34800.0
2011-08-29 12:10:00,25.36,25.38,25.32,25.38,41100.0,15.7482,15.7606,15.7234,15.7606,41100.0
2011-08-29 12:20:00,25.37,25.43,25.36,25.37,40800.0,15.7544,15.7917,15.7482,15.7544,40800.0
2011-08-29 12:30:00,25.37,25.4,25.35,25.36,49400.0,15.7544,15.773,15.742,15.7482,49400.0
2011-08-29 12:40:00,25.36,25.45,25.36,25.43,34700.0,15.7482,15.8041,15.7482,15.7917,34700.0
2011-08-29 12:50:00,25.42,25.45,25.42,25.43,24900.0,15.7855,15.8041,15.7855,15.7917,24900.0
2011-08-29 13:00:00,25.43,25.48,25.43,25.48,36100.0,15.7917,15.8227,15.7917,15.8227,36100.0
2011-08-29 13:10:00,25.47,25.5,25.44,25.44,34800.0,15.8165,15.8351,15.7979,15.7979,34800.0
2011-08-29 13:20:00,25.44,25.48,25.41,25.47,21900.0,15.7979,15.8227,15.7792,15.8165,21900.0
2011-08-29 13:30:00,25.47,25.47,25.42,25.45,32100.0,15.8165,15.8165,15.7855,15.8041,32100.0
2011-08-29 13:40:00,25.45,25.46,25.38,25.38,57900.0,15.8041,15.8103,15.7606,15.7606,57900.0
2011-08-29 13:50:00,25.38,25.39,25.36,25.37,48100.0,15.7606,15.7668,15.7482,15.7544,48100.0
2011-08-29 14:00:00,25.38,25.4,25.36,25.4,36100.0,15.7606,15.773,15.7482,15.773,36100.0
2011-08-29 14:10:00,25.4,25.45,25.4,25.44,76000.0,15.773,15.8041,15.773,15.7979,76000.0
2011-08-29 14:20:00,25.44,25.48,25.43,25.48,36600.0,15.7979,15.8227,15.7917,15.8227,36600.0
2011-08-29 14:30:00,25.48,25.5,25.46,25.49,48500.0,15.8227,15.8351,15.8103,15.8289,48500.0
2011-08-29 14:40:00,25.48,25.5,25.47,25.5,40500.0,15.8227,15.8351,15.8165,15.8351,40500.0
2011-08-29 14:50:00,25.49,25.5,25.39,25.4,95400.0,15.8289,15.8351,15.7668,15.773,95400.0
2011-08-29 15:00:00,25.4,25.42,25.36,25.36,119500.0,15.773,15.7855,15.7482,15.7482,119500.0
2011-08-29 15:10:00,25.36,25.42,25.35,25.4,67900.0,15.7482,15.7855,15.742,15.773,67900.0
2011-08-29 15:20:00,25.4,25.46,25.39,25.46,68800.0,15.773,15.8103,15.7668,15.8103,68800.0
2011-08-29 15:30:00,25.46,25.5,25.39,25.42,192100.0,15.8103,15.8351,15.7668,15.7855,192100.0
2011-08-29 15:40:00,25.42,25.42,25.34,25.35,348400.0,15.7855,15.7855,15.7358,15.742,348400.0
2011-08-29 15:50:00,25.35,25.42,25.33,25.42,646800.0,15.742,15.7855,15.7296,15.7855,646800.0
2011-08-30 09:30:00,25.25,25.36,25.17,25.27,97800.0,15.6799,15.7482,15.6302,15.6923,97800.0
2011-08-30 09:40:00,25.3,25.33,25.22,25.27,64800.0,15.7109,15.7296,15.6613,15.6923,64800.0
2011-08-30 09:50:00,25.27,25.36,25.23,25.32,98400.0,15.6923,15.7482,15.6675,15.7234,98400.0
2011-08-30 10:00:00,25.31,25.33,25.02,25.21,167700.0,15.7171,15.7296,15.5371,15.655,167700.0
2011-08-30 10:10:00,25.21,25.29,25.14,25.22,101300.0,15.655,15.7047,15.6116,15.6613,101300.0
2011-08-30 10:20:00,25.22,25.27,25.14,25.26,76900.0,15.6613,15.6923,15.6116,15.6861,76900.0
2011-08-30 10:30:00,25.26,25.4,25.26,25.33,54400.0,15.6861,15.773,15.6861,15.7296,54400.0
2011-08-30 10:40:00,25.32,25.32,25.22,25.24,49300.0,15.7234,15.7234,15.6613,15.6737,49300.0
2011-08-30 10:50:00,25.24,25.34,25.23,25.3,49700.0,15.6737,15.7358,15.6675,15.7109,49700.0
2011-08-30 11:00:00,25.29,25.39,25.24,25.36,126800.0,15.7047,15.7668,15.6737,15.7482,126800.0
2011-08-30 11:10:00,25.37,25.39,25.29,25.31,105800.0,15.7544,15.7668,15.7047,15.7171,105800.0
2011-08-30 11:20:00,25.3,25.4,25.3,25.36,118400.0,15.7109,15.773,15.7109,15.7482,118400.0
2011-08-30 11:30:00,25.36,25.49,25.36,25.46,193900.0,15.7482,15.8289,15.7482,15.8103,193900.0
2011-08-30 11:40:00,25.47,25.5,25.38,25.38,69200.0,15.8165,15.8351,15.7606,15.7606,69200.0
2011-08-30 11:50:00,25.38,25.41,25.35,25.37,66600.0,15.7606,15.7792,15.742,15.7544,66600.0
2011-08-30 12:00:00,25.38,25.39,25.28,25.28,52800.0,15.7606,15.7668,15.6985,15.6985,52800.0
2011-08-30 12:10:00,25.29,25.31,25.21,25.23,146000.0,15.7047,15.7171,15.655,15.6675,146000.0
2011-08-30 12:20:00,25.24,25.24,25.12,25.13,120400.0,15.6737,15.6737,15.5992,15.6054,120400.0
2011-08-30 12:30:00,25.12,25.22,25.12,25.2,81500.0,15.5992,15.6613,15.5992,15.6488,81500.0
2011-08-30 12:40:00,25.21,25.21,25.0,25.03,147700.0,15.655,15.655,15.5246,15.5433,147700.0
2011-08-30 12:50:00,25.03,25.09,25.0,25.03,208900.0,15.5433,15.5805,15.5246,15.5433,208900.0
2011-08-30 13:00:00,25.03,25.05,24.99,25.04,142400.0,15.5433,15.5557,15.5184,15.5495,142400.0
2011-08-30 13:10:00,25.04,25.1,25.03,25.07,117400.0,15.5495,15.5867,15.5433,15.5681,117400.0
2011-08-30 13:20:00,25.07,25.12,25.06,25.08,98600.0,15.5681,15.5992,15.5619,15.5743,98600.0
2011-08-30 13:30:00,25.08,25.09,25.0,25.04,106700.0,15.5743,15.5805,15.5246,15.5495,106700.0
2011-08-30 13:40:00,25.04,25.1,25.04,25.06,86600.0,15.5495,15.5867,15.5495,15.5619,86600.0
2011-08-30 13:50:00,25.05,25.1,25.03,25.05,105200.0,15.5557,15.5867,15.5433,15.5557,105200.0
2011-08-30 14:00:00,25.04,25.11,25.0,25.05,220600.0,15.5495,15.5929,15.5246,15.5557,220600.0
2011-08-30 14:10:00,25.06,25.14,25.0,25.1,138500.0,15.5619,15.6116,15.5246,15.5867,138500.0
2011-08-30 14:20:00,25.1,25.16,25.06,25.16,105600.0,15.5867,15.624,15.5619,15.624,105600.0
2011-08-30 14:30:00,25.16,25.19,25.14,25.18,94300.0,15.624,15.6426,15.6116,15.6364,94300.0
2011-08-30 14:40:00,25.19,25.2,25.16,25.16,90100.0,15.6426,15.6488,15.624,15.624,90100.0
2011-08-30 14:50:00,25.16,25.2,25.1,25.2,148800.0,15.624,15.6488,15.5867,15.6488,148800.0
2011-08-30 15:00:00,25.19,25.22,25.14,25.2,135500.0,15.6426,15.6613,15.6116,15.6488,135500.0
2011-08-30 15:10:00,25.2,25.23,25.15,25.23,91600.0,15.6488,15.6675,15.6178,15.6675,91600.0
2011-08-30 15:20:00,25.23,25.3,25.2,25.3,100600.0,15.6675,15.7109,15.6488,15.7109,100600.0
2011-08-30 15:30:00,25.3,25.36,25.27,25.35,152600.0,15.7109,15.7482,15.6923,15.742,152600.0
2011-08-30 15:40:00,25.36,25.4,25.3,25.34,213700.0,15.7482,15.773,15.7109,15.7358,213700.0
2011-08-30 15:50:00,25.33,25.34,25.22,25.26,383000.0,15.7296,15.7358,15.6613,15.6861,383000.0
2011-08-31 09:30:00,25.35,25.58,25.27,25.47,122900.0,15.742,15.8848,15.6923,15.8165,122900.0
2011-08-31 09:40:00,25.49,25.59,25.41,25.55,85900.0,15.8289,15.891,15.7792,15.8662,85900.0
2011-08-31 09:50:00,25.55,25.62,25.47,25.48,68700.0,15.8662,15.9097,15.8165,15.8227,68700.0
2011-08-31 10:00:00,25.46,25.54,25.46,25.53,103900.0,15.8103,15.86,15.8103,15.8538,103900.0
2011-08-31 10:10:00,25.53,25.56,25.48,25.53,67500.0,15.8538,15.8724,15.8227,15.8538,67500.0
2011-08-31 10:20:00,25.54,25.56,25.51,25.56,37600.0,15.86,15.8724,15.8413,15.8724,37600.0
2011-08-31 10:30:00,25.56,25.6,25.48,25.59,85300.0,15.8724,15.8972,15.8227,15.891,85300.0
2011-08-31 10:40:00,25.59,25.62,25.53,25.62,95800.0,15.891,15.9097,15.8538,15.9097,95800.0
2011-08-31 10:50:00,25.62,25.67,25.57,25.58,94600.0,15.9097,15.9407,15.8786,15.8848,94600.0
2011-08-31 11:00:00,25.57,25.67,25.53,25.67,96300.0,15.8786,15.9407,15.8538,15.9407,96300.0
2011-08-31 11:10:00,25.66,25.74,25.66,25.69,105800.0,15.9345,15.9842,15.9345,15.9531,105800.0
2011-08-31 11:20:00,25.69,25.71,25.61,25.7,97000.0,15.9531,15.9655,15.9034,15.9593,97000.0
2011-08-31 11:30:00,25.7,25.73,25.61,25.71,79500.0,15.9593,15.978,15.9034,15.9655,79500.0
2011-08-31 11:40:00,25.71,25.77,25.71,25.71,88500.0,15.9655,16.0028,15.9655,15.9655,88500.0
2011-08-31 11:50:00,25.72,25.74,25.65,25.67,73100.0,15.9717,15.9842,15.9283,15.9407,73100.0
2011-08-31 12:00:00,25.67,25.76,25.67,25.76,67800.0,15.9407,15.9966,15.9407,15.9966,67800.0
2011-08-31 12:10:00,25.76,25.8,25.74,25.76,91200.0,15.9966,16.0214,15.9842,15.9966,91200.0
2011-08-31 12:20:00,25.77,25.81,25.76,25.78,69200.0,16.0028,16.0276,15.9966,16.009,69200.0
2011-08-31 12:30:00,25.77,25.87,25.76,25.81,76500.0,16.0028,16.0649,15.9966,16.0276,76500.0
2011-08-31 12:40:00,25.81,25.85,25.76,25.78,66700.0,16.0276,16.0525,15.9966,16.009,66700.0
2011-08-31 12:50:00,25.79,25.88,25.77,25.87,72100.0,16.0152,16.0711,16.0028,16.0649,72100.0
2011-08-31 13:00:00,25.86,25.9,25.84,25.87,71300.0,16.0587,16.0835,16.0463,16.0649,71300.0
2011-08-31 13:10:00,25.87,25.92,25.84,25.88,107800.0,16.0649,16.0959,16.0463,16.0711,107800.0
2011-08-31 13:20:00,25.89,25.89,25.79,25.85,74900.0,16.0773,16.0773,16.0152,16.0525,74900.0
2011-08-31 13:30:00,25.85,25.92,25.81,25.87,63200.0,16.0525,16.0959,16.0276,16.0649,63200.0
2011-08-31 13:40:00,25.86,25.88,25.75,25.75,62200.0,16.0587,16.0711,15.9904,15.9904,62200.0
2011-08-31 13:50:00,25.75,25.75,25.66,25.66,68000.0,15.9904,15.9904,15.9345,15.9345,68000.0
2011-08-31 14:00:00,25.67,25.7,25.57,25.59,91000.0,15.9407,15.9593,15.8786,15.891,91000.0
2011-08-31 14:10:00,25.59,25.62,25.53,25.57,72400.0,15.891,15.9097,15.8538,15.8786,72400.0
2011-08-31 14:20:00,25.57,25.62,25.57,25.57,51700.0,15.8786,15.9097,15.8786,15.8786,51700.0
2011-08-31 14:30:00,25.57,25.58,25.45,25.5,101900.0,15.8786,15.8848,15.8041,15.8351,101900.0
2011-08-31 14:40:00,25.5,25.51,25.37,25.48,127600.0,15.8351,15.8413,15.7544,15.8227,127600.0
2011-08-31 14:50:00,25.48,25.5,25.39,25.48,107100.0,15.8227,15.8351,15.7668,15.8227,107100.0
2011-08-31 15:00:00,25.47,25.57,25.44,25.56,81100.0,15.8165,15.8786,15.7979,15.8724,81100.0
2011-08-31 15:10:00,25.55,25.55,25.34,25.36,161300.0,15.8662,15.8662,15.7358,15.7482,161300.0
2011-08-31 15:20:00,25.37,25.45,25.37,25.45,153400.0,15.7544,15.8041,15.7544,15.8041,153400.0
2011-08-31 15:30:00,25.45,25.54,25.43,25.52,203800.0,15.8041,15.86,15.7917,15.8476,203800.0
2011-08-31 15:40:00,25.53,25.68,25.52,25.65,436100.0,15.8538,15.9469,15.8476,15.9283,436100.0
2011-08-31 15:50:00,25.66,25.67,25.53,25.58,662600.0,15.9345,15.9407,15.8538,15.8848,662600.0
2011-09-01 09:30:00,25.59,25.68,25.42,25.54,109600.0,15.891,15.9469,15.7855,15.86,109600.0
2011-09-01 09:40:00,25.53,25.53,25.4,25.46,81300.0,15.8538,15.8538,15.773,15.8103,81300.0
2011-09-01 09:50:00,25.46,25.47,25.35,25.4,67800.0,15.8103,15.8165,15.742,15.773,67800.0
2011-09-01 10:00:00,25.39,25.73,25.37,25.63,152900.0,15.7668,15.978,15.7544,15.9159,152900.0
2011-09-01 10:10:00,25.62,25.62,25.39,25.46,89100.0,15.9097,15.9097,15.7668,15.8103,89100.0
2011-09-01 10:20:00,25.46,25.47,25.4,25.42,59300.0,15.8103,15.8165,15.773,15.7855,59300.0
2011-09-01 10:30:00,25.42,25.42,25.26,25.34,93100.0,15.7855,15.7855,15.6861,15.7358,93100.0
2011-09-01 10:40:00,25.33,25.46,25.3,25.3,52300.0,15.7296,15.8103,15.7109,15.7109,52300.0
2011-09-01 10:50:00,25.29,25.4,25.27,25.32,76200.0,15.7047,15.773,15.6923,15.7234,76200.0
2011-09-01 11:00:00,25.32,25.36,25.25,25.25,70300.0,15.7234,15.7482,15.6799,15.6799,70300.0
2011-09-01 11:10:00,25.25,25.29,25.21,25.28,82500.0,15.6799,15.7047,15.655,15.6985,82500.0
2011-09-01 11:20:00,25.28,25.35,25.26,25.33,50300.0,15.6985,15.742,15.6861,15.7296,50300.0
2011-09-01 11:30:00,25.33,25.4,25.33,25.39,23900.0,15.7296,15.773,15.7296,15.7668,23900.0
2011-09-01 11:40:00,25.39,25.4,25.32,25.36,41400.0,15.7668,15.773,15.7234,15.7482,41400.0
2011-09-01 11:50:00,25.37,25.46,25.34,25.41,46300.0,15.7544,15.8103,15.7358,15.7792,46300.0
2011-09-01 12:00:00,25.42,25.43,25.31,25.37,53300.0,15.7855,15.7917,15.7171,15.7544,53300.0
2011-09-01 12:10:00,25.37,25.38,25.29,25.32,39600.0,15.7544,15.7606,15.7047,15.7234,39600.0
2011-09-01 12:20:00,25.32,25.4,25.32,25.35,41000.0,15.7234,15.773,15.7234,15.742,41000.0
2011-09-01 12:30:00,25.35,25.38,25.31,25.31,36000.0,15.742,15.7606,15.7171,15.7171,36000.0
2011-09-01 12:40:00,25.32,25.33,25.26,25.26,40100.0,15.7234,15.7296,15.6861,15.6861,40100.0
2011-09-01 12:50:00,25.25,25.28,25.21,25.22,58200.0,15.6799,15.6985,15.655,15.6613,58200.0
2011-09-01 13:00:00,25.22,25.25,25.16,25.17,50900.0,15.6613,15.6799,15.624,15.6302,50900.0
2011-09-01 13:10:00,25.18,25.18,25.13,25.16,63200.0,15.6364,15.6364,15.6054,15.624,63200.0
2011-09-01 13:20:00,25.16,25.19,25.08,25.16,73600.0,15.624,15.6426,15.5743,15.624,73600.0
2011-09-01 13:30:00,25.16,25.16,25.05,25.08,57000.0,15.624,15.624,15.5557,15.5743,57000.0
2011-09-01 13:40:00,25.08,25.08,25.0,25.07,60300.0,15.5743,15.5743,15.5246,15.5681,60300.0
2011-09-01 13:50:00,25.07,25.09,25.0,25.04,116000.0,15.5681,15.5805,15.5246,15.5495,116000.0
2011-09-01 14:00:00,25.04,25.06,24.99,25.03,114800.0,15.5495,15.5619,15.5184,15.5433,114800.0
2011-09-01 14:10:00,25.02,25.05,24.97,25.0,132800.0,15.5371,15.5557,15.506,15.5246,132800.0
2011-09-01 14:20:00,25.0,25.04,24.95,25.01,80200.0,15.5246,15.5495,15.4936,15.5309,80200.0
2011-09-01 14:30:00,25.02,25.1,25.01,25.09,89600.0,15.5371,15.5867,15.5309,15.5805,89600.0
2011-09-01 14:40:00,25.08,25.13,25.03,25.06,64300.0,15.5743,15.6054,15.5433,15.5619,64300.0
2011-09-01 14:50:00,25.06,25.06,24.99,25.0,79600.0,15.5619,15.5619,15.5184,15.5246,79600.0
2011-09-01 15:00:00,25.01,25.01,24.94,24.95,224800.0,15.5309,15.5309,15.4874,15.4936,224800.0
2011-09-01 15:10:00,24.95,25.0,24.93,24.99,186300.0,15.4936,15.5246,15.4812,15.5184,186300.0
2011-09-01 15:20:00,24.98,25.01,24.94,24.99,218900.0,15.5122,15.5309,15.4874,15.5184,218900.0
2011-09-01 15:30:00,25.0,25.0,24.88,24.89,309200.0,15.5246,15.5246,15.4501,15.4563,309200.0
2011-09-01 15:40:00,24.89,24.89,24.79,24.88,418900.0,15.4563,15.4563,15.3942,15.4501,418900.0
2011-09-01 15:50:00,24.88,24.89,24.79,24.8,497800.0,15.4501,15.4563,15.3942,15.4004,497800.0
2011-09-02 09:30:00,24.43,24.44,24.29,24.32,191800.0,15.1707,15.1769,15.0837,15.1024,191800.0
2011-09-02 09:40:00,24.31,24.31,24.13,24.29,171600.0,15.0962,15.0962,14.9844,15.0837,171600.0
2011-09-02 09:50:00,24.28,24.41,24.25,24.41,134100.0,15.0775,15.1583,15.0589,15.1583,134100.0
2011-09-02 10:00:00,24.41,24.48,24.33,24.46,85800.0,15.1583,15.2017,15.1086,15.1893,85800.0
2011-09-02 10:10:00,24.46,24.5,24.31,24.38,85000.0,15.1893,15.2141,15.0962,15.1396,85000.0
2011-09-02 10:20:00,24.38,24.39,24.3,24.32,90000.0,15.1396,15.1458,15.09,15.1024,90000.0
2011-09-02 10:30:00,24.32,24.32,24.22,24.27,118000.0,15.1024,15.1024,15.0403,15.0713,118000.0
2011-09-02 10:40:00,24.27,24.3,24.17,24.24,121300.0,15.0713,15.09,15.0092,15.0527,121300.0
2011-09-02 10:50:00,24.24,24.31,24.19,24.3,78900.0,15.0527,15.0962,15.0216,15.09,78900.0
2011-09-02 11:00:00,24.31,24.32,24.26,24.31,57100.0,15.0962,15.1024,15.0651,15.0962,57100.0
2011-09-02 11:10:00,24.31,24.38,24.28,24.31,45500.0,15.0962,15.1396,15.0775,15.0962,45500.0
2011-09-02 11:20:00,24.32,24.35,24.29,24.32,62800.0,15.1024,15.121,15.0837,15.1024,62800.0
2011-09-02 11:30:00,24.32,24.36,24.28,24.34,81000.0,15.1024,15.1272,15.0775,15.1148,81000.0
2011-09-02 11:40:00,24.33,24.34,24.3,24.3,67400.0,15.1086,15.1148,15.09,15.09,67400.0
2011-09-02 11:50:00,24.3,24.34,24.3,24.31,75800.0,15.09,15.1148,15.09,15.0962,75800.0
2011-09-02 12:00:00,24.31,24.36,24.31,24.34,62500.0,15.0962,15.1272,15.0962,15.1148,62500.0
2011-09-02 12:10:00,24.34,24.34,24.23,24.26,80000.0,15.1148,15.1148,15.0465,15.0651,80000.0
2011-09-02 12:20:00,24.27,24.3,24.2,24.23,59800.0,15.0713,15.09,15.0279,15.0465,59800.0
2011-09-02 12:30:00,24.23,24.23,24.2,24.23,36400.0,15.0465,15.0465,15.0279,15.0465,36400.0
2011-09-02 12:40:00,24.23,24.26,24.21,24.21,44500.0,15.0465,15.0651,15.0341,15.0341,44500.0
2011-09-02 12:50:00,24.22,24.22,24.2,24.2,38200.0,15.0403,15.0403,15.0279,15.0279,38200.0
2011-09-02 13:00:00,24.21,24.22,24.15,24.16,85400.0,15.0341,15.0403,14.9968,15.003,85400.0
2011-09-02 13:10:00,24.17,24.17,24.1,24.1,59400.0,15.0092,15.0092,14.9658,14.9658,59400.0
2011-09-02 13:20:00,24.11,24.14,24.1,24.14,37000.0,14.972,14.9906,14.9658,14.9906,37000.0
2011-09-02 13:30:00,24.14,24.17,24.09,24.1,65900.0,14.9906,15.0092,14.9595,14.9658,65900.0
2011-09-02 13:40:00,24.1,24.13,24.05,24.13,64600.0,14.9658,14.9844,14.9347,14.9844,64600.0
2011-09-02 13:50:00,24.13,24.18,24.1,24.17,81000.0,14.9844,15.0154,14.9658,15.0092,81000.0
2011-09-02 14:00:00,24.17,24.18,24.1,24.1,73600.0,15.0092,15.0154,14.9658,14.9658,73600.0
2011-09-02 14:10:00,24.1,24.12,23.99,24.0,210300.0,14.9658,14.9782,14.8974,14.9037,210300.0
2011-09-02 14:20:00,23.99,24.03,23.98,24.01,83100.0,14.8974,14.9223,14.8912,14.9099,83100.0
2011-09-02 14:30:00,24.02,24.02,23.93,24.01,131500.0,14.9161,14.9161,14.8602,14.9099,131500.0
2011-09-02 14:40:00,24.01,24.03,23.91,23.91,96400.0,14.9099,14.9223,14.8478,14.8478,96400.0
2011-09-02 14:50:00,23.91,23.97,23.91,23.93,126800.0,14.8478,14.885,14.8478,14.8602,126800.0
2011-09-02 15:00:00,23.94,23.96,23.9,23.94,115500.0,14.8664,14.8788,14.8416,14.8664,115500.0
2011-09-02 15:10:00,23.94,24.0,23.94,24.0,313400.0,14.8664,14.9037,14.8664,14.9037,313400.0
2011-09-02 15:20:00,24.0,24.09,24.0,24.08,290700.0,14.9037,14.9595,14.9037,14.9533,290700.0
2011-09-02 15:30:00,24.07,24.13,24.05,24.11,274300.0,14.9471,14.9844,14.9347,14.972,274300.0
2011-09-02 15:40:00,24.12,24.14,24.1,24.12,265100.0,14.9782,14.9906,14.9658,14.9782,265100.0
2011-09-02 15:50:00,24.12,24.16,24.07,24.08,726600.0,14.9782,15.003,14.9471,14.9533,726600.0
2011-09-06 09:30:00,23.33,23.33,23.08,23.2,496200.0,14.4876,14.4876,14.3323,14.4069,496200.0
2011-09-06 09:40:00,23.2,23.25,23.15,23.16,153400.0,14.4069,14.4379,14.3758,14.382,153400.0
2011-09-06 09:50:00,23.16,23.27,23.15,23.22,195600.0,14.382,14.4503,14.3758,14.4193,195600.0
2011-09-06 10:00:00,23.22,23.38,23.22,23.35,425800.0,14.4193,14.5186,14.4193,14.5,425800.0
2011-09-06 10:10:00,23.35,23.35,23.23,23.25,173500.0,14.5,14.5,14.4255,14.4379,173500.0
2011-09-06 10:20:00,23.25,23.32,23.16,23.17,150300.0,14.4379,14.4814,14.382,14.3882,150300.0
2011-09-06 10:30:00,23.16,23.21,23.05,23.08,231500.0,14.382,14.4131,14.3137,14.3323,231500.0
2011-09-06 10:40:00,23.08,23.1,23.0,23.03,304100.0,14.3323,14.3448,14.2827,14.3013,304100.0
2011-09-06 10:50:00,23.02,23.19,23.01,23.18,188400.0,14.2951,14.4007,14.2889,14.3944,188400.0
2011-09-06 11:00:00,23.18,23.23,23.1,23.18,120400.0,14.3944,14.4255,14.3448,14.3944,120400.0
2011-09-06 11:10:00,23.18,23.26,23.07,23.17,251000.0,14.3944,14.4441,14.3261,14.3882,251000.0
2011-09-06 11:20:00,23.16,23.17,23.08,23.17,143700.0,14.382,14.3882,14.3323,14.3882,143700.0
2011-09-06 11:30:00,23.17,23.21,23.11,23.11,107400.0,14.3882,14.4131,14.351,14.351,107400.0
2011-09-06 11:40:00,23.11,23.13,23.04,23.06,129100.0,14.351,14.3634,14.3075,14.3199,129100.0
2011-09-06 11:50:00,23.07,23.16,23.06,23.13,126400.0,14.3261,14.382,14.3199,14.3634,126400.0
2011-09-06 12:00:00,23.13,23.23,23.13,23.16,201100.0,14.3634,14.4255,14.3634,14.382,201100.0
2011-09-06 12:10:00,23.16,23.19,23.14,23.18,245600.0,14.382,14.4007,14.3696,14.3944,245600.0
2011-09-06 12:20:00,23.19,23.32,23.18,23.25,135700.0,14.4007,14.4814,14.3944,14.4379,135700.0
2011-09-06 12:30:00,23.24,23.24,23.17,23.2,97500.0,14.4317,14.4317,14.3882,14.4069,97500.0
2011-09-06 12:40:00,23.2,23.25,23.19,23.24,41300.0,14.4069,14.4379,14.4007,14.4317,41300.0
2011-09-06 12:50:00,23.25,23.28,23.22,23.26,54000.0,14.4379,14.4565,14.4193,14.4441,54000.0
2011-09-06 13:00:00,23.27,23.31,23.26,23.31,173200.0,14.4503,14.4752,14.4441,14.4752,173200.0
2011-09-06 13:10:00,23.32,23.35,23.27,23.33,165800.0,14.4814,14.5,14.4503,14.4876,165800.0
2011-09-06 13:20:00,23.32,23.35,23.29,23.29,96600.0,14.4814,14.5,14.4628,14.4628,96600.0
2011-09-06 13:30:00,23.29,23.3,23.2,23.26,162300.0,14.4628,14.469,14.4069,14.4441,162300.0
2011-09-06 13:40:00,23.27,23.38,23.24,23.38,201200.0,14.4503,14.5186,14.4317,14.5186,201200.0
2011-09-06 13:50:00,23.38,23.42,23.36,23.38,76300.0,14.5186,14.5435,14.5062,14.5186,76300.0
2011-09-06 14:00:00,23.38,23.42,23.35,23.4,73000.0,14.5186,14.5435,14.5,14.5311,73000.0
2011-09-06 14:10:00,23.42,23.5,23.4,23.48,123500.0,14.5435,14.5932,14.5311,14.5807,123500.0
2011-09-06 14:20:00,23.48,23.5,23.46,23.46,163300.0,14.5807,14.5932,14.5683,14.5683,163300.0
2011-09-06 14:30:00,23.47,23.47,23.33,23.34,126400.0,14.5745,14.5745,14.4876,14.4938,126400.0
2011-09-06 14:40:00,23.33,23.34,23.25,23.25,184100.0,14.4876,14.4938,14.4379,14.4379,184100.0
2011-09-06 14:50:00,23.25,23.3,23.22,23.24,127800.0,14.4379,14.469,14.4193,14.4317,127800.0
2011-09-06 15:00:00,23.25,23.26,23.17,23.18,198500.0,14.4379,14.4441,14.3882,14.3944,198500.0
2011-09-06 15:10:00,23.18,23.19,23.1,23.11,157500.0,14.3944,14.4007,14.3448,14.351,157500.0
2011-09-06 15:20:00,23.11,23.23,23.09,23.2,172600.0,14.351,14.4255,14.3386,14.4069,172600.0
2011-09-06 15:30:00,23.19,23.2,23.1,23.18,327400.0,14.4007,14.4069,14.3448,14.3944,327400.0
2011-09-06 15:40:00,23.17,23.31,23.17,23.28,343400.0,14.3882,14.4752,14.3882,14.4565,343400.0
2011-09-06 15:50:00,23.29,23.34,23.26,23.31,944800.0,14.4628,14.4938,14.4441,14.4752,944800.0
2011-09-07 09:30:00,23.62,23.75,23.54,23.62,217300.0,14.6677,14.7484,14.618,14.6677,217300.0
2011-09-07 09:40:00,23.61,23.7,23.48,23.69,168100.0,14.6615,14.7174,14.5807,14.7111,168100.0
2011-09-07 09:50:00,23.7,23.93,23.69,23.92,168600.0,14.7174,14.8602,14.7111,14.854,168600.0
2011-09-07 10:00:00,23.92,24.01,23.8,24.01,193700.0,14.854,14.9099,14.7795,14.9099,193700.0
2011-09-07 10:10:00,24.01,24.04,23.88,24.01,117300.0,14.9099,14.9285,14.8291,14.9099,117300.0
2011-09-07 10:20:00,24.02,24.14,24.01,24.11,143400.0,14.9161,14.9906,14.9099,14.972,143400.0
2011-09-07 10:30:00,24.11,24.14,24.0,24.06,144400.0,14.972,14.9906,14.9037,14.9409,144400.0
2011-09-07 10:40:00,24.06,24.11,23.97,23.97,96900.0,14.9409,14.972,14.885,14.885,96900.0
2011-09-07 10:50:00,23.97,24.04,23.91,24.02,90900.0,14.885,14.9285,14.8478,14.9161,90900.0
2011-09-07 11:00:00,24.01,24.04,23.95,24.0,75400.0,14.9099,14.9285,14.8726,14.9037,75400.0
2011-09-07 11:10:00,24.0,24.05,23.96,23.97,80600.0,14.9037,14.9347,14.8788,14.885,80600.0
2011-09-07 11:20:00,23.96,24.05,23.9,24.04,157800.0,14.8788,14.9347,14.8416,14.9285,157800.0
2011-09-07 11:30:00,24.05,24.09,24.0,24.08,76300.0,14.9347,14.9595,14.9037,14.9533,76300.0
2011-09-07 11:40:00,24.07,24.13,24.04,24.13,69100.0,14.9471,14.9844,14.9285,14.9844,69100.0
2011-09-07 11:50:00,24.13,24.17,24.1,24.14,48000.0,14.9844,15.0092,14.9658,14.9906,48000.0
2011-09-07 12:00:00,24.14,24.14,24.04,24.05,83300.0,14.9906,14.9906,14.9285,14.9347,83300.0
2011-09-07 12:10:00,24.05,24.11,24.04,24.11,38800.0,14.9347,14.972,14.9285,14.972,38800.0
2011-09-07 12:20:00,24.11,24.11,24.07,24.08,38800.0,14.972,14.972,14.9471,14.9533,38800.0
2011-09-07 12:30:00,24.08,24.16,24.07,24.15,65900.0,14.9533,15.003,14.9471,14.9968,65900.0
2011-09-07 12:40:00,24.16,24.16,24.13,24.13,45800.0,15.003,15.003,14.9844,14.9844,45800.0
2011-09-07 12:50:00,24.14,24.14,24.09,24.11,75800.0,14.9906,14.9906,14.9595,14.972,75800.0
2011-09-07 13:00:00,24.11,24.2,24.1,24.19,155800.0,14.972,15.0279,14.9658,15.0216,155800.0
2011-09-07 13:10:00,24.2,24.21,24.18,24.2,95800.0,15.0279,15.0341,15.0154,15.0279,95800.0
2011-09-07 13:20:00,24.2,24.2,24.17,24.19,47300.0,15.0279,15.0279,15.0092,15.0216,47300.0
2011-09-07 13:30:00,24.18,24.2,24.13,24.14,58700.0,15.0154,15.0279,14.9844,14.9906,58700.0
2011-09-07 13:40:00,24.14,24.15,24.1,24.12,66700.0,14.9906,14.9968,14.9658,14.9782,66700.0
2011-09-07 13:50:00,24.11,24.2,24.1,24.19,61200.0,14.972,15.0279,14.9658,15.0216,61200.0
2011-09-07 14:00:00,24.18,24.25,24.16,24.23,187700.0,15.0154,15.0589,15.003,15.0465,187700.0
2011-09-07 14:10:00,24.22,24.27,24.2,24.23,173700.0,15.0403,15.0713,15.0279,15.0465,173700.0
2011-09-07 14:20:00,24.23,24.29,24.21,24.28,133900.0,15.0465,15.0837,15.0341,15.0775,133900.0
2011-09-07 14:30:00,24.28,24.3,24.27,24.29,81500.0,15.0775,15.09,15.0713,15.0837,81500.0
2011-09-07 14:40:00,24.29,24.42,24.28,24.42,194300.0,15.0837,15.1645,15.0775,15.1645,194300.0
2011-09-07 14:50:00,24.42,24.46,24.4,24.46,134000.0,15.1645,15.1893,15.152,15.1893,134000.0
2011-09-07 15:00:00,24.45,24.55,24.45,24.51,286300.0,15.1831,15.2452,15.1831,15.2204,286300.0
2011-09-07 15:10:00,24.52,24.53,24.47,24.51,155800.0,15.2266,15.2328,15.1955,15.2204,155800.0
2011-09-07 15:20:00,24.51,24.53,24.42,24.47,124300.0,15.2204,15.2328,15.1645,15.1955,124300.0
2011-09-07 15:30:00,24.47,24.5,24.41,24.47,168300.0,15.1955,15.2141,15.1583,15.1955,168300.0
2011-09-07 15:40:00,24.47,24.49,24.46,24.47,195900.0,15.1955,15.2079,15.1893,15.1955,195900.0
2011-09-07 15:50:00,24.46,24.54,24.43,24.52,473700.0,15.1893,15.239,15.1707,15.2266,473700.0
2011-09-08 09:30:00,24.37,24.42,24.24,24.26,119000.0,15.1334,15.1645,15.0527,15.0651,119000.0
2011-09-08 09:40:00,24.27,24.38,24.22,24.25,131600.0,15.0713,15.1396,15.0403,15.0589,131600.0
2011-09-08 09:50:00,24.25,24.26,24.0,24.05,128500.0,15.0589,15.0651,14.9037,14.9347,128500.0
2011-09-08 10:00:00,24.04,24.12,24.0,24.07,95200.0,14.9285,14.9782,14.9037,14.9471,95200.0
2011-09-08 10:10:00,24.08,24.14,24.02,24.13,62700.0,14.9533,14.9906,14.9161,14.9844,62700.0
2011-09-08 10:20:00,24.13,24.2,24.12,24.14,76800.0,14.9844,15.0279,14.9782,14.9906,76800.0
2011-09-08 10:30:00,24.14,24.23,24.14,24.19,55300.0,14.9906,15.0465,14.9906,15.0216,55300.0
2011-09-08 10:40:00,24.19,24.25,24.12,24.13,36400.0,15.0216,15.0589,14.9782,14.9844,36400.0
2011-09-08 10:50:00,24.13,24.3,24.11,24.29,55300.0,14.9844,15.09,14.972,15.0837,55300.0
2011-09-08 11:00:00,24.29,24.34,24.26,24.34,66000.0,15.0837,15.1148,15.0651,15.1148,66000.0
2011-09-08 11:10:00,24.33,24.36,24.27,24.33,62400.0,15.1086,15.1272,15.0713,15.1086,62400.0
2011-09-08 11:20:00,24.32,24.35,24.25,24.25,31400.0,15.1024,15.121,15.0589,15.0589,31400.0
2011-09-08 11:30:00,24.24,24.32,24.21,24.32,36500.0,15.0527,15.1024,15.0341,15.1024,36500.0
2011-09-08 11:40:00,24.33,24.33,24.23,24.25,40000.0,15.1086,15.1086,15.0465,15.0589,40000.0
2011-09-08 11:50:00,24.24,24.27,24.1,24.12,95000.0,15.0527,15.0713,14.9658,14.9782,95000.0
2011-09-08 12:00:00,24.11,24.19,24.11,24.19,54200.0,14.972,15.0216,14.972,15.0216,54200.0
2011-09-08 12:10:00,24.18,24.21,24.17,24.21,33600.0,15.0154,15.0341,15.0092,15.0341,33600.0
2011-09-08 12:20:00,24.21,24.27,24.21,24.21,33500.0,15.0341,15.0713,15.0341,15.0341,33500.0
2011-09-08 12:30:00,24.21,24.23,24.17,24.2,98300.0,15.0341,15.0465,15.0092,15.0279,98300.0
2011-09-08 12:40:00,24.2,24.27,24.16,24.23,74700.0,15.0279,15.0713,15.003,15.0465,74700.0
2011-09-08 12:50:00,24.22,24.29,24.22,24.24,50700.0,15.0403,15.0837,15.0403,15.0527,50700.0
2011-09-08 13:00:00,24.24,24.24,24.17,24.23,40000.0,15.0527,15.0527,15.0092,15.0465,40000.0
2011-09-08 13:10:00,24.22,24.26,24.16,24.23,150200.0,15.0403,15.0651,15.003,15.0465,150200.0
2011-09-08 13:20:00,24.23,24.26,24.18,24.21,60200.0,15.0465,15.0651,15.0154,15.0341,60200.0
2011-09-08 13:30:00,24.22,24.28,24.15,24.23,164800.0,15.0403,15.0775,14.9968,15.0465,164800.0
2011-09-08 13:40:00,24.2,24.2,24.05,24.13,173600.0,15.0279,15.0279,14.9347,14.9844,173600.0
2011-09-08 13:50:00,24.14,24.21,24.11,24.19,116100.0,14.9906,15.0341,14.972,15.0216,116100.0
2011-09-08 14:00:00,24.18,24.22,24.12,24.18,145300.0,15.0154,15.0403,14.9782,15.0154,145300.0
2011-09-08 14:10:00,24.17,24.18,24.11,24.15,121600.0,15.0092,15.0154,14.972,14.9968,121600.0
2011-09-08 14:20:00,24.14,24.2,24.06,24.15,285500.0,14.9906,15.0279,14.9409,14.9968,285500.0
2011-09-08 14:30:00,24.15,24.22,24.1,24.18,109900.0,14.9968,15.0403,14.9658,15.0154,109900.0
2011-09-08 14:40:00,24.18,24.26,24.18,24.19,120400.0,15.0154,15.0651,15.0154,15.0216,120400.0
2011-09-08 14:50:00,24.18,24.22,24.15,24.17,168000.0,15.0154,15.0403,14.9968,15.0092,168000.0
2011-09-08 15:00:00,24.18,24.18,24.11,24.17,206200.0,15.0154,15.0154,14.972,15.0092,206200.0
2011-09-08 15:10:00,24.17,24.18,24.1,24.15,140100.0,15.0092,15.0154,14.9658,14.9968,140100.0
2011-09-08 15:20:00,24.14,24.18,24.12,24.18,158400.0,14.9906,15.0154,14.9782,15.0154,158400.0
2011-09-08 15:30:00,24.19,24.26,24.14,24.26,288300.0,15.0216,15.0651,14.9906,15.0651,288300.0
2011-09-08 15:40:00,24.26,24.32,24.25,24.28,283200.0,15.0651,15.1024,15.0589,15.0775,283200.0
2011-09-08 15:50:00,24.29,24.29,24.2,24.21,450500.0,15.0837,15.0837,15.0279,15.0341,450500.0
2011-09-09 09:30:00,23.87,24.06,23.75,23.98,211600.0,14.8229,14.9409,14.7484,14.8912,211600.0
2011-09-09 09:40:00,23.98,24.22,23.8,24.21,227300.0,14.8912,15.0403,14.7795,15.0341,227300.0
2011-09-09 09:50:00,24.21,24.39,24.13,24.33,225800.0,15.0341,15.1458,14.9844,15.1086,225800.0
2011-09-09 10:00:00,24.34,24.46,24.29,24.39,256800.0,15.1148,15.1893,15.0837,15.1458,256800.0
2011-09-09 10:10:00,24.4,24.44,24.28,24.36,149000.0,15.152,15.1769,15.0775,15.1272,149000.0
2011-09-09 10:20:00,24.36,24.53,24.3,24.52,139700.0,15.1272,15.2328,15.09,15.2266,139700.0
2011-09-09 10:30:00,24.53,24.6,24.48,24.58,203300.0,15.2328,15.2762,15.2017,15.2638,203300.0
2011-09-09 10:40:00,24.58,24.6,24.48,24.54,125100.0,15.2638,15.2762,15.2017,15.239,125100.0
2011-09-09 10:50:00,24.55,24.61,24.51,24.59,155000.0,15.2452,15.2825,15.2204,15.27,155000.0
2011-09-09 11:00:00,24.59,24.61,24.49,24.59,118900.0,15.27,15.2825,15.2079,15.27,118900.0
2011-09-09 11:10:00,24.59,24.68,24.44,24.55,293300.0,15.27,15.3259,15.1769,15.2452,293300.0
2011-09-09 11:20:00,24.54,24.54,24.25,24.27,248400.0,15.239,15.239,15.0589,15.0713,248400.0
2011-09-09 11:30:00,24.26,24.39,24.22,24.3,150100.0,15.0651,15.1458,15.0403,15.09,150100.0
2011-09-09 11:40:00,24.3,24.4,24.24,24.35,331500.0,15.09,15.152,15.0527,15.121,331500.0
2011-09-09 11:50:00,24.35,24.43,24.29,24.33,234200.0,15.121,15.1707,15.0837,15.1086,234200.0
2011-09-09 12:00:00,24.33,24.37,24.24,24.29,199800.0,15.1086,15.1334,15.0527,15.0837,199800.0
2011-09-09 12:10:00,24.28,24.36,24.18,24.29,187000.0,15.0775,15.1272,15.0154,15.0837,187000.0
2011-09-09 12:20:00,24.29,24.49,24.26,24.48,185400.0,15.0837,15.2079,15.0651,15.2017,185400.0
2011-09-09 12:30:00,24.47,24.51,24.39,24.5,203300.0,15.1955,15.2204,15.1458,15.2141,203300.0
2011-09-09 12:40:00,24.5,24.51,24.37,24.38,92800.0,15.2141,15.2204,15.1334,15.1396,92800.0
2011-09-09 12:50:00,24.37,24.52,24.35,24.49,166100.0,15.1334,15.2266,15.121,15.2079,166100.0
2011-09-09 13:00:00,24.49,24.5,24.37,24.48,130000.0,15.2079,15.2141,15.1334,15.2017,130000.0
2011-09-09 13:10:00,24.47,24.55,24.44,24.45,116200.0,15.1955,15.2452,15.1769,15.1831,116200.0
2011-09-09 13:20:00,24.45,24.46,24.37,24.46,85900.0,15.1831,15.1893,15.1334,15.1893,85900.0
2011-09-09 13:30:00,24.47,24.49,24.38,24.49,101900.0,15.1955,15.2079,15.1396,15.2079,101900.0
2011-09-09 13:40:00,24.49,24.52,24.39,24.39,114700.0,15.2079,15.2266,15.1458,15.1458,114700.0
2011-09-09 13:50:00,24.38,24.41,24.32,24.36,118200.0,15.1396,15.1583,15.1024,15.1272,118200.0
2011-09-09 14:00:00,24.36,24.44,24.34,24.44,131600.0,15.1272,15.1769,15.1148,15.1769,131600.0
2011-09-09 14:10:00,24.43,24.44,24.31,24.34,124000.0,15.1707,15.1769,15.0962,15.1148,124000.0
2011-09-09 14:20:00,24.33,24.38,24.25,24.26,104600.0,15.1086,15.1396,15.0589,15.0651,104600.0
2011-09-09 14:30:00,24.26,24.3,24.22,24.27,129200.0,15.0651,15.09,15.0403,15.0713,129200.0
2011-09-09 14:40:00,24.28,24.4,24.28,24.28,129400.0,15.0775,15.152,15.0775,15.0775,129400.0
2011-09-09 14:50:00,24.27,24.28,24.2,24.21,114100.0,15.0713,15.0775,15.0279,15.0341,114100.0
2011-09-09 15:00:00,24.21,24.31,24.16,24.31,189900.0,15.0341,15.0962,15.003,15.0962,189900.0
2011-09-09 15:10:00,24.31,24.36,24.23,24.35,180800.0,15.0962,15.1272,15.0465,15.121,180800.0
2011-09-09 15:20:00,24.35,24.37,24.28,24.28,132100.0,15.121,15.1334,15.0775,15.0775,132100.0
2011-09-09 15:30:00,24.28,24.47,24.28,24.47,246800.0,15.0775,15.1955,15.0775,15.1955,246800.0
2011-09-09 15:40:00,24.46,24.55,24.44,24.52,449000.0,15.1893,15.2452,15.1769,15.2266,449000.0
2011-09-09 15:50:00,24.52,24.57,24.49,24.49,757800.0,15.2266,15.2576,15.2079,15.2079,757800.0
2011-09-12 09:30:00,24.3,24.81,24.17,24.8,407600.0,15.09,15.4067,15.0092,15.4004,407600.0
2011-09-12 09:40:00,24.81,24.9,24.7,24.71,356600.0,15.4067,15.4625,15.3383,15.3446,356600.0
2011-09-12 09:50:00,24.73,25.2,24.71,25.1,458000.0,15.357,15.6488,15.3446,15.5867,458000.0
2011-09-12 10:00:00,25.09,25.12,24.9,25.03,293600.0,15.5805,15.5992,15.4625,15.5433,293600.0
2011-09-12 10:10:00,25.02,25.03,24.78,24.8,203200.0,15.5371,15.5433,15.388,15.4004,203200.0
2011-09-12 10:20:00,24.81,24.85,24.69,24.7,116200.0,15.4067,15.4315,15.3321,15.3383,116200.0
2011-09-12 10:30:00,24.69,24.74,24.6,24.7,167400.0,15.3321,15.3632,15.2762,15.3383,167400.0
2011-09-12 10:40:00,24.7,24.71,24.45,24.47,138400.0,15.3383,15.3446,15.1831,15.1955,138400.0
2011-09-12 10:50:00,24.46,24.54,24.34,24.35,186500.0,15.1893,15.239,15.1148,15.121,186500.0
2011-09-12 11:00:00,24.35,24.45,24.34,24.45,369500.0,15.121,15.1831,15.1148,15.1831,369500.0
2011-09-12 11:10:00,24.45,24.51,24.42,24.45,213400.0,15.1831,15.2204,15.1645,15.1831,213400.0
2011-09-12 11:20:00,24.45,24.61,24.43,24.58,161000.0,15.1831,15.2825,15.1707,15.2638,161000.0
2011-09-12 11:30:00,24.57,24.69,24.54,24.68,162900.0,15.2576,15.3321,15.239,15.3259,162900.0
2011-09-12 11:40:00,24.69,24.71,24.58,24.58,77100.0,15.3321,15.3446,15.2638,15.2638,77100.0
2011-09-12 11:50:00,24.58,24.59,24.48,24.5,79700.0,15.2638,15.27,15.2017,15.2141,79700.0
2011-09-12 12:00:00,24.51,24.66,24.51,24.53,151500.0,15.2204,15.3135,15.2204,15.2328,151500.0
2011-09-12 12:10:00,24.53,24.6,24.47,24.49,116700.0,15.2328,15.2762,15.1955,15.2079,116700.0
2011-09-12 12:20:00,24.48,24.53,24.43,24.52,61000.0,15.2017,15.2328,15.1707,15.2266,61000.0
2011-09-12 12:30:00,24.52,24.53,24.36,24.37,78900.0,15.2266,15.2328,15.1272,15.1334,78900.0
2011-09-12 12:40:00,24.37,24.43,24.34,24.4,72400.0,15.1334,15.1707,15.1148,15.152,72400.0
2011-09-12 12:50:00,24.4,24.46,24.37,24.46,73300.0,15.152,15.1893,15.1334,15.1893,73300.0
2011-09-12 13:00:00,24.46,24.51,24.38,24.39,122100.0,15.1893,15.2204,15.1396,15.1458,122100.0
2011-09-12 13:10:00,24.39,24.45,24.33,24.33,63100.0,15.1458,15.1831,15.1086,15.1086,63100.0
2011-09-12 13:20:00,24.34,24.34,24.3,24.31,80400.0,15.1148,15.1148,15.09,15.0962,80400.0
2011-09-12 13:30:00,24.31,24.31,24.15,24.19,133100.0,15.0962,15.0962,14.9968,15.0216,133100.0
2011-09-12 13:40:00,24.19,24.26,24.16,24.25,134800.0,15.0216,15.0651,15.003,15.0589,134800.0
2011-09-12 13:50:00,24.24,24.29,24.21,24.24,92200.0,15.0527,15.0837,15.0341,15.0527,92200.0
2011-09-12 14:00:00,24.23,24.23,24.07,24.13,148200.0,15.0465,15.0465,14.9471,14.9844,148200.0
2011-09-12 14:10:00,24.14,24.21,24.08,24.2,152600.0,14.9906,15.0341,14.9533,15.0279,152600.0
2011-09-12 14:20:00,24.2,24.26,24.18,24.25,160800.0,15.0279,15.0651,15.0154,15.0589,160800.0
2011-09-12 14:30:00,24.25,24.5,24.25,24.5,197300.0,15.0589,15.2141,15.0589,15.2141,197300.0
2011-09-12 14:40:00,24.5,24.65,24.49,24.53,189700.0,15.2141,15.3073,15.2079,15.2328,189700.0
2011-09-12 14:50:00,24.52,24.53,24.41,24.43,126100.0,15.2266,15.2328,15.1583,15.1707,126100.0
2011-09-12 15:00:00,24.43,24.51,24.4,24.45,159500.0,15.1707,15.2204,15.152,15.1831,159500.0
2011-09-12 15:10:00,24.46,24.73,24.44,24.73,471200.0,15.1893,15.357,15.1769,15.357,471200.0
2011-09-12 15:20:00,24.72,24.81,24.61,24.72,400600.0,15.3508,15.4067,15.2825,15.3508,400600.0
2011-09-12 15:30:00,24.72,24.84,24.69,24.72,360700.0,15.3508,15.4253,15.3321,15.3508,360700.0
2011-09-12 15:40:00,24.72,24.8,24.67,24.78,499400.0,15.3508,15.4004,15.3197,15.388,499400.0
2011-09-12 15:50:00,24.77,24.99,24.77,24.97,848000.0,15.3818,15.5184,15.3818,15.506,848000.0
2011-09-13 09:30:00,24.7,24.7,23.76,23.93,2077400.0,15.3383,15.3383,14.7546,14.8602,2077400.0
2011-09-13 09:40:00,23.92,23.92,23.21,23.35,2359100.0,14.854,14.854,14.4131,14.5,2359100.0
2011-09-13 09:50:00,23.36,23.61,23.26,23.43,2081600.0,14.5062,14.6615,14.4441,14.5497,2081600.0
2011-09-13 10:00:00,23.44,23.48,23.15,23.16,1489400.0,14.5559,14.5807,14.3758,14.382,1489400.0
2011-09-13 10:10:00,23.16,23.31,23.09,23.12,1077800.0,14.382,14.4752,14.3386,14.3572,1077800.0
2011-09-13 10:20:00,23.12,23.32,22.9,23.17,2102700.0,14.3572,14.4814,14.2206,14.3882,2102700.0
2011-09-13 10:30:00,23.16,23.44,23.13,23.13,1028000.0,14.382,14.5559,14.3634,14.3634,1028000.0
2011-09-13 10:40:00,23.14,23.18,22.91,23.11,956700.0,14.3696,14.3944,14.2268,14.351,956700.0
2011-09-13 10:50:00,23.1,23.2,22.94,23.18,912400.0,14.3448,14.4069,14.2454,14.3944,912400.0
2011-09-13 11:00:00,23.18,23.19,22.98,23.04,509800.0,14.3944,14.4007,14.2702,14.3075,509800.0
2011-09-13 11:10:00,23.03,23.15,22.77,22.89,1034100.0,14.3013,14.3758,14.1398,14.2144,1034100.0
2011-09-13 11:20:00,22.89,22.99,22.74,22.97,738800.0,14.2144,14.2765,14.1212,14.264,738800.0
2011-09-13 11:30:00,22.97,23.05,22.91,22.96,584200.0,14.264,14.3137,14.2268,14.2578,584200.0
2011-09-13 11:40:00,22.95,23.1,22.94,23.05,434400.0,14.2516,14.3448,14.2454,14.3137,434400.0
2011-09-13 11:50:00,23.04,23.1,23.0,23.01,311600.0,14.3075,14.3448,14.2827,14.2889,311600.0
2011-09-13 12:00:00,23.01,23.07,22.93,23.06,609600.0,14.2889,14.3261,14.2392,14.3199,609600.0
2011-09-13 12:10:00,23.05,23.19,23.02,23.15,551800.0,14.3137,14.4007,14.2951,14.3758,551800.0
2011-09-13 12:20:00,23.15,23.35,23.07,23.2,496000.0,14.3758,14.5,14.3261,14.4069,496000.0
2011-09-13 12:30:00,23.18,23.19,23.02,23.04,177700.0,14.3944,14.4007,14.2951,14.3075,177700.0
2011-09-13 12:40:00,23.04,23.06,22.96,22.96,380500.0,14.3075,14.3199,14.2578,14.2578,380500.0
2011-09-13 12:50:00,22.96,23.06,22.93,23.0,244500.0,14.2578,14.3199,14.2392,14.2827,244500.0
2011-09-13 13:00:00,23.0,23.06,22.99,23.0,183700.0,14.2827,14.3199,14.2765,14.2827,183700.0
2011-09-13 13:10:00,23.01,23.01,22.85,22.88,388100.0,14.2889,14.2889,14.1895,14.2082,388100.0
2011-09-13 13:20:00,22.88,22.95,22.81,22.85,225800.0,14.2082,14.2516,14.1647,14.1895,225800.0
2011-09-13 13:30:00,22.85,23.15,22.85,23.07,924100.0,14.1895,14.3758,14.1895,14.3261,924100.0
2011-09-13 13:40:00,23.06,23.29,23.03,23.2,655500.0,14.3199,14.4628,14.3013,14.4069,655500.0
2011-09-13 13:50:00,23.2,23.35,23.16,23.19,565000.0,14.4069,14.5,14.382,14.4007,565000.0
2011-09-13 14:00:00,23.19,23.28,23.15,23.16,474900.0,14.4007,14.4565,14.3758,14.382,474900.0
2011-09-13 14:10:00,23.16,23.21,23.06,23.13,285500.0,14.382,14.4131,14.3199,14.3634,285500.0
2011-09-13 14:20:00,23.13,23.2,23.11,23.2,229400.0,14.3634,14.4069,14.351,14.4069,229400.0
2011-09-13 14:30:00,23.2,23.3,23.16,23.16,380600.0,14.4069,14.469,14.382,14.382,380600.0
2011-09-13 14:40:00,23.16,23.25,23.16,23.18,504200.0,14.382,14.4379,14.382,14.3944,504200.0
2011-09-13 14:50:00,23.18,23.24,23.11,23.19,401300.0,14.3944,14.4317,14.351,14.4007,401300.0
2011-09-13 15:00:00,23.2,23.3,23.19,23.29,437100.0,14.4069,14.469,14.4007,14.4628,437100.0
2011-09-13 15:10:00,23.29,23.42,23.25,23.26,634100.0,14.4628,14.5435,14.4379,14.4441,634100.0
2011-09-13 15:20:00,23.25,23.41,23.2,23.29,604200.0,14.4379,14.5373,14.4069,14.4628,604200.0
2011-09-13 15:30:00,23.29,23.44,23.28,23.41,596800.0,14.4628,14.5559,14.4565,14.5373,596800.0
2011-09-13 15:40:00,23.41,23.48,23.34,23.47,793400.0,14.5373,14.5807,14.4938,14.5745,793400.0
2011-09-13 15:50:00,23.47,23.47,23.33,23.34,1010400.0,14.5745,14.5745,14.4876,14.4938,1010400.0
2011-09-14 09:30:00,23.06,23.44,23.03,23.12,780500.0,14.3199,14.5559,14.3013,14.3572,780500.0
2011-09-14 09:40:00,23.13,23.38,23.04,23.23,395900.0,14.3634,14.5186,14.3075,14.4255,395900.0
2011-09-14 09:50:00,23.24,23.3,23.09,23.18,348300.0,14.4317,14.469,14.3386,14.3944,348300.0
2011-09-14 10:00:00,23.18,23.19,22.95,22.99,494700.0,14.3944,14.4007,14.2516,14.2765,494700.0
2011-09-14 10:10:00,22.99,23.09,22.92,22.96,481200.0,14.2765,14.3386,14.233,14.2578,481200.0
2011-09-14 10:20:00,22.96,23.12,22.9,23.12,324600.0,14.2578,14.3572,14.2206,14.3572,324600.0
2011-09-14 10:30:00,23.12,23.2,23.09,23.14,411000.0,14.3572,14.4069,14.3386,14.3696,411000.0
2011-09-14 10:40:00,23.15,23.19,23.09,23.13,171300.0,14.3758,14.4007,14.3386,14.3634,171300.0
2011-09-14 10:50:00,23.13,23.25,23.12,23.24,168000.0,14.3634,14.4379,14.3572,14.4317,168000.0
2011-09-14 11:00:00,23.24,23.34,23.21,23.29,198300.0,14.4317,14.4938,14.4131,14.4628,198300.0
2011-09-14 11:10:00,23.28,23.48,23.27,23.4,292000.0,14.4565,14.5807,14.4503,14.5311,292000.0
2011-09-14 11:20:00,23.4,23.56,23.36,23.51,327800.0,14.5311,14.6304,14.5062,14.5994,327800.0
2011-09-14 11:30:00,23.51,23.53,23.41,23.42,253200.0,14.5994,14.6118,14.5373,14.5435,253200.0
2011-09-14 11:40:00,23.41,23.43,23.33,23.34,129400.0,14.5373,14.5497,14.4876,14.4938,129400.0
2011-09-14 11:50:00,23.33,23.39,23.32,23.39,129000.0,14.4876,14.5249,14.4814,14.5249,129000.0
2011-09-14 12:00:00,23.4,23.45,23.34,23.39,157500.0,14.5311,14.5621,14.4938,14.5249,157500.0
2011-09-14 12:10:00,23.39,23.41,23.27,23.28,206600.0,14.5249,14.5373,14.4503,14.4565,206600.0
2011-09-14 12:20:00,23.28,23.4,23.24,23.4,148700.0,14.4565,14.5311,14.4317,14.5311,148700.0
2011-09-14 12:30:00,23.4,23.46,23.38,23.46,98100.0,14.5311,14.5683,14.5186,14.5683,98100.0
2011-09-14 12:40:00,23.46,23.53,23.43,23.43,145300.0,14.5683,14.6118,14.5497,14.5497,145300.0
2011-09-14 12:50:00,23.43,23.48,23.41,23.48,66700.0,14.5497,14.5807,14.5373,14.5807,66700.0
2011-09-14 13:00:00,23.48,23.54,23.45,23.5,94700.0,14.5807,14.618,14.5621,14.5932,94700.0
2011-09-14 13:10:00,23.51,23.52,23.48,23.51,108000.0,14.5994,14.6056,14.5807,14.5994,108000.0
2011-09-14 13:20:00,23.51,23.63,23.48,23.63,161300.0,14.5994,14.6739,14.5807,14.6739,161300.0
2011-09-14 13:30:00,23.63,23.82,23.62,23.79,381100.0,14.6739,14.7919,14.6677,14.7732,381100.0
2011-09-14 13:40:00,23.8,23.85,23.75,23.78,256700.0,14.7795,14.8105,14.7484,14.767,256700.0
2011-09-14 13:50:00,23.78,23.8,23.68,23.74,205000.0,14.767,14.7795,14.7049,14.7422,205000.0
2011-09-14 14:00:00,23.74,23.83,23.73,23.82,425300.0,14.7422,14.7981,14.736,14.7919,425300.0
2011-09-14 14:10:00,23.82,23.97,23.82,23.91,708400.0,14.7919,14.885,14.7919,14.8478,708400.0
2011-09-14 14:20:00,23.91,23.99,23.91,23.98,205400.0,14.8478,14.8974,14.8478,14.8912,205400.0
2011-09-14 14:30:00,23.98,24.0,23.96,24.0,188200.0,14.8912,14.9037,14.8788,14.9037,188200.0
2011-09-14 14:40:00,24.0,24.05,23.97,24.0,469600.0,14.9037,14.9347,14.885,14.9037,469600.0
2011-09-14 14:50:00,24.0,24.13,23.99,24.09,272300.0,14.9037,14.9844,14.8974,14.9595,272300.0
2011-09-14 15:00:00,24.08,24.16,24.06,24.15,238100.0,14.9533,15.003,14.9409,14.9968,238100.0
2011-09-14 15:10:00,24.14,24.34,24.14,24.33,486300.0,14.9906,15.1148,14.9906,15.1086,486300.0
2011-09-14 15:20:00,24.32,24.35,24.2,24.33,478300.0,15.1024,15.121,15.0279,15.1086,478300.0
2011-09-14 15:30:00,24.33,24.34,24.23,24.24,443100.0,15.1086,15.1148,15.0465,15.0527,443100.0
2011-09-14 15:40:00,24.24,24.26,24.05,24.09,578700.0,15.0527,15.0651,14.9347,14.9595,578700.0
2011-09-14 15:50:00,24.09,24.13,24.0,24.0,1129100.0,14.9595,14.9844,14.9037,14.9037,1129100.0
2011-09-15 09:30:00,24.26,24.6,24.26,24.6,680200.0,15.0651,15.2762,15.0651,15.2762,680200.0
2011-09-15 09:40:00,24.61,25.0,24.57,24.66,727600.0,15.2825,15.5246,15.2576,15.3135,727600.0
2011-09-15 09:50:00,24.67,24.67,24.55,24.59,221300.0,15.3197,15.3197,15.2452,15.27,221300.0
2011-09-15 10:00:00,24.58,24.92,24.56,24.8,388000.0,15.2638,15.475,15.2514,15.4004,388000.0
2011-09-15 10:10:00,24.8,24.95,24.76,24.9,275000.0,15.4004,15.4936,15.3756,15.4625,275000.0
2011-09-15 10:20:00,24.91,24.93,24.78,24.84,219800.0,15.4688,15.4812,15.388,15.4253,219800.0
2011-09-15 10:30:00,24.84,24.9,24.75,24.86,257900.0,15.4253,15.4625,15.3694,15.4377,257900.0
2011-09-15 10:40:00,24.86,24.99,24.86,24.97,252400.0,15.4377,15.5184,15.4377,15.506,252400.0
2011-09-15 10:50:00,24.96,25.07,24.82,24.84,549400.0,15.4998,15.5681,15.4129,15.4253,549400.0
2011-09-15 11:00:00,24.84,24.99,24.79,24.98,307600.0,15.4253,15.5184,15.3942,15.5122,307600.0
2011-09-15 11:10:00,24.99,25.1,24.98,25.01,303000.0,15.5184,15.5867,15.5122,15.5309,303000.0
2011-09-15 11:20:00,25.01,25.1,24.98,25.1,203600.0,15.5309,15.5867,15.5122,15.5867,203600.0
2011-09-15 11:30:00,25.1,25.22,25.04,25.22,437600.0,15.5867,15.6613,15.5495,15.6613,437600.0
2011-09-15 11:40:00,25.23,25.29,25.15,25.26,247200.0,15.6675,15.7047,15.6178,15.6861,247200.0
2011-09-15 11:50:00,25.27,25.27,25.16,25.21,127500.0,15.6923,15.6923,15.624,15.655,127500.0
2011-09-15 12:00:00,25.21,25.21,25.12,25.19,246600.0,15.655,15.655,15.5992,15.6426,246600.0
2011-09-15 12:10:00,25.2,25.2,25.07,25.15,178000.0,15.6488,15.6488,15.5681,15.6178,178000.0
2011-09-15 12:20:00,25.14,25.15,25.03,25.05,105200.0,15.6116,15.6178,15.5433,15.5557,105200.0
2011-09-15 12:30:00,25.04,25.13,25.04,25.09,101900.0,15.5495,15.6054,15.5495,15.5805,101900.0
2011-09-15 12:40:00,25.1,25.15,25.09,25.13,160900.0,15.5867,15.6178,15.5805,15.6054,160900.0
2011-09-15 12:50:00,25.13,25.14,25.07,25.08,151700.0,15.6054,15.6116,15.5681,15.5743,151700.0
2011-09-15 13:00:00,25.08,25.12,25.07,25.09,135600.0,15.5743,15.5992,15.5681,15.5805,135600.0
2011-09-15 13:10:00,25.1,25.11,25.08,25.1,62500.0,15.5867,15.5929,15.5743,15.5867,62500.0
2011-09-15 13:20:00,25.09,25.1,25.05,25.06,82100.0,15.5805,15.5867,15.5557,15.5619,82100.0
2011-09-15 13:30:00,25.05,25.05,25.03,25.05,125100.0,15.5557,15.5557,15.5433,15.5557,125100.0
2011-09-15 13:40:00,25.05,25.13,25.0,25.12,264500.0,15.5557,15.6054,15.5246,15.5992,264500.0
2011-09-15 13:50:00,25.12,25.22,25.1,25.22,139600.0,15.5992,15.6613,15.5867,15.6613,139600.0
2011-09-15 14:00:00,25.22,25.34,25.22,25.33,278200.0,15.6613,15.7358,15.6613,15.7296,278200.0
2011-09-15 14:10:00,25.34,25.45,25.34,25.39,254100.0,15.7358,15.8041,15.7358,15.7668,254100.0
2011-09-15 14:20:00,25.39,25.48,25.38,25.47,191200.0,15.7668,15.8227,15.7606,15.8165,191200.0
2011-09-15 14:30:00,25.47,25.5,25.37,25.42,342200.0,15.8165,15.8351,15.7544,15.7855,342200.0
2011-09-15 14:40:00,25.42,25.49,25.41,25.48,217300.0,15.7855,15.8289,15.7792,15.8227,217300.0
2011-09-15 14:50:00,25.48,25.5,25.44,25.46,160500.0,15.8227,15.8351,15.7979,15.8103,160500.0
2011-09-15 15:00:00,25.45,25.5,25.45,25.5,212100.0,15.8041,15.8351,15.8041,15.8351,212100.0
2011-09-15 15:10:00,25.5,25.62,25.49,25.5,611000.0,15.8351,15.9097,15.8289,15.8351,611000.0
2011-09-15 15:20:00,25.49,25.57,25.4,25.46,484000.0,15.8289,15.8786,15.773,15.8103,484000.0
2011-09-15 15:30:00,25.46,25.68,25.46,25.64,522700.0,15.8103,15.9469,15.8103,15.9221,522700.0
2011-09-15 15:40:00,25.65,25.71,25.6,25.66,529900.0,15.9283,15.9655,15.8972,15.9345,529900.0
2011-09-15 15:50:00,25.67,25.68,25.6,25.65,995400.0,15.9407,15.9469,15.8972,15.9283,995400.0
2011-09-16 09:30:00,25.91,26.0,25.75,25.81,838700.0,16.0897,16.1456,15.9904,16.0276,838700.0
2011-09-16 09:40:00,25.81,26.0,25.77,25.98,299200.0,16.0276,16.1456,16.0028,16.1332,299200.0
2011-09-16 09:50:00,25.97,26.1,25.91,25.92,245500.0,16.127,16.2077,16.0897,16.0959,245500.0
2011-09-16 10:00:00,25.92,26.01,25.91,25.91,209900.0,16.0959,16.1518,16.0897,16.0897,209900.0
2011-09-16 10:10:00,25.92,25.95,25.8,25.81,276400.0,16.0959,16.1146,16.0214,16.0276,276400.0
2011-09-16 10:20:00,25.82,25.82,25.53,25.57,342500.0,16.0338,16.0338,15.8538,15.8786,342500.0
2011-09-16 10:30:00,25.57,25.61,25.34,25.42,541000.0,15.8786,15.9034,15.7358,15.7855,541000.0
2011-09-16 10:40:00,25.44,25.57,25.25,25.36,292100.0,15.7979,15.8786,15.6799,15.7482,292100.0
2011-09-16 10:50:00,25.35,25.55,25.28,25.49,269500.0,15.742,15.8662,15.6985,15.8289,269500.0
2011-09-16 11:00:00,25.49,25.52,25.42,25.49,238000.0,15.8289,15.8476,15.7855,15.8289,238000.0
2011-09-16 11:10:00,25.48,25.5,25.41,25.48,187700.0,15.8227,15.8351,15.7792,15.8227,187700.0
2011-09-16 11:20:00,25.48,25.5,25.41,25.49,151600.0,15.8227,15.8351,15.7792,15.8289,151600.0
2011-09-16 11:30:00,25.49,25.5,25.44,25.46,179900.0,15.8289,15.8351,15.7979,15.8103,179900.0
2011-09-16 11:40:00,25.46,25.51,25.44,25.49,191200.0,15.8103,15.8413,15.7979,15.8289,191200.0
2011-09-16 11:50:00,25.49,25.6,25.49,25.55,116200.0,15.8289,15.8972,15.8289,15.8662,116200.0
2011-09-16 12:00:00,25.55,25.71,25.55,25.7,155900.0,15.8662,15.9655,15.8662,15.9593,155900.0
2011-09-16 12:10:00,25.7,25.71,25.54,25.57,120400.0,15.9593,15.9655,15.86,15.8786,120400.0
2011-09-16 12:20:00,25.56,25.6,25.52,25.56,77000.0,15.8724,15.8972,15.8476,15.8724,77000.0
2011-09-16 12:30:00,25.56,25.66,25.53,25.65,79700.0,15.8724,15.9345,15.8538,15.9283,79700.0
2011-09-16 12:40:00,25.65,25.7,25.61,25.7,65700.0,15.9283,15.9593,15.9034,15.9593,65700.0
2011-09-16 12:50:00,25.69,25.7,25.57,25.57,86300.0,15.9531,15.9593,15.8786,15.8786,86300.0
2011-09-16 13:00:00,25.58,25.59,25.48,25.48,108900.0,15.8848,15.891,15.8227,15.8227,108900.0
2011-09-16 13:10:00,25.48,25.5,25.43,25.43,105400.0,15.8227,15.8351,15.7917,15.7917,105400.0
2011-09-16 13:20:00,25.43,25.51,25.43,25.47,85400.0,15.7917,15.8413,15.7917,15.8165,85400.0
2011-09-16 13:30:00,25.46,25.49,25.32,25.39,158200.0,15.8103,15.8289,15.7234,15.7668,158200.0
2011-09-16 13:40:00,25.39,25.46,25.36,25.45,85200.0,15.7668,15.8103,15.7482,15.8041,85200.0
2011-09-16 13:50:00,25.46,25.55,25.46,25.52,87400.0,15.8103,15.8662,15.8103,15.8476,87400.0
2011-09-16 14:00:00,25.51,25.6,25.51,25.6,110300.0,15.8413,15.8972,15.8413,15.8972,110300.0
2011-09-16 14:10:00,25.59,25.64,25.57,25.59,152900.0,15.891,15.9221,15.8786,15.891,152900.0
2011-09-16 14:20:00,25.59,25.6,25.44,25.44,155300.0,15.891,15.8972,15.7979,15.7979,155300.0
2011-09-16 14:30:00,25.45,25.53,25.43,25.5,127100.0,15.8041,15.8538,15.7917,15.8351,127100.0
2011-09-16 14:40:00,25.51,25.51,25.46,25.49,104400.0,15.8413,15.8413,15.8103,15.8289,104400.0
2011-09-16 14:50:00,25.5,25.53,25.45,25.45,172100.0,15.8351,15.8538,15.8041,15.8041,172100.0
2011-09-16 15:00:00,25.45,25.46,25.37,25.39,193300.0,15.8041,15.8103,15.7544,15.7668,193300.0
2011-09-16 15:10:00,25.39,25.43,25.35,25.39,146300.0,15.7668,15.7917,15.742,15.7668,146300.0
2011-09-16 15:20:00,25.39,25.42,25.35,25.37,194000.0,15.7668,15.7855,15.742,15.7544,194000.0
2011-09-16 15:30:00,25.37,25.41,25.33,25.34,229000.0,15.7544,15.7792,15.7296,15.7358,229000.0
2011-09-16 15:40:00,25.34,25.47,25.3,25.46,567200.0,15.7358,15.8165,15.7109,15.8103,567200.0
2011-09-16 15:50:00,25.46,25.47,25.4,25.44,640300.0,15.8103,15.8165,15.773,15.7979,640300.0
2011-09-19 09:30:00,25.04,25.04,24.84,24.93,222000.0,15.5495,15.5495,15.4253,15.4812,222000.0
2011-09-19 09:40:00,24.92,24.94,24.86,24.9,103900.0,15.475,15.4874,15.4377,15.4625,103900.0
2011-09-19 09:50:00,24.89,24.95,24.88,24.9,174200.0,15.4563,15.4936,15.4501,15.4625,174200.0
2011-09-19 10:00:00,24.89,25.07,24.89,25.05,195000.0,15.4563,15.5681,15.4563,15.5557,195000.0
2011-09-19 10:10:00,25.05,25.11,24.97,25.0,179000.0,15.5557,15.5929,15.506,15.5246,179000.0
2011-09-19 10:20:00,25.0,25.02,24.93,24.99,101900.0,15.5246,15.5371,15.4812,15.5184,101900.0
2011-09-19 10:30:00,24.99,25.06,24.97,24.97,141000.0,15.5184,15.5619,15.506,15.506,141000.0
2011-09-19 10:40:00,24.96,25.01,24.93,24.98,104400.0,15.4998,15.5309,15.4812,15.5122,104400.0
2011-09-19 10:50:00,24.98,25.02,24.94,24.96,98400.0,15.5122,15.5371,15.4874,15.4998,98400.0
2011-09-19 11:00:00,24.96,25.06,24.96,25.01,159700.0,15.4998,15.5619,15.4998,15.5309,159700.0
2011-09-19 11:10:00,25.0,25.04,24.94,25.0,110300.0,15.5246,15.5495,15.4874,15.5246,110300.0
2011-09-19 11:20:00,25.0,25.1,24.99,25.07,100600.0,15.5246,15.5867,15.5184,15.5681,100600.0
2011-09-19 11:30:00,25.06,25.08,25.02,25.08,127900.0,15.5619,15.5743,15.5371,15.5743,127900.0
2011-09-19 11:40:00,25.08,25.19,25.07,25.18,214600.0,15.5743,15.6426,15.5681,15.6364,214600.0
2011-09-19 11:50:00,25.19,25.19,25.04,25.05,116800.0,15.6426,15.6426,15.5495,15.5557,116800.0
2011-09-19 12:00:00,25.05,25.08,25.0,25.02,78200.0,15.5557,15.5743,15.5246,15.5371,78200.0
2011-09-19 12:10:00,25.02,25.02,24.95,24.97,53000.0,15.5371,15.5371,15.4936,15.506,53000.0
2011-09-19 12:20:00,24.96,24.97,24.9,24.93,92100.0,15.4998,15.506,15.4625,15.4812,92100.0
2011-09-19 12:30:00,24.93,24.94,24.88,24.91,77100.0,15.4812,15.4874,15.4501,15.4688,77100.0
2011-09-19 12:40:00,24.91,24.92,24.86,24.87,66800.0,15.4688,15.475,15.4377,15.4439,66800.0
2011-09-19 12:50:00,24.87,24.9,24.81,24.82,113300.0,15.4439,15.4625,15.4067,15.4129,113300.0
2011-09-19 13:00:00,24.81,24.84,24.78,24.83,87500.0,15.4067,15.4253,15.388,15.4191,87500.0
2011-09-19 13:10:00,24.83,24.86,24.78,24.85,118100.0,15.4191,15.4377,15.388,15.4315,118100.0
2011-09-19 13:20:00,24.85,24.91,24.83,24.85,79300.0,15.4315,15.4688,15.4191,15.4315,79300.0
2011-09-19 13:30:00,24.84,24.92,24.83,24.86,88200.0,15.4253,15.475,15.4191,15.4377,88200.0
2011-09-19 13:40:00,24.86,24.91,24.82,24.89,153700.0,15.4377,15.4688,15.4129,15.4563,153700.0
2011-09-19 13:50:00,24.9,24.94,24.89,24.93,55000.0,15.4625,15.4874,15.4563,15.4812,55000.0
2011-09-19 14:00:00,24.93,24.97,24.86,24.93,75100.0,15.4812,15.506,15.4377,15.4812,75100.0
2011-09-19 14:10:00,24.93,24.99,24.91,24.96,90900.0,15.4812,15.5184,15.4688,15.4998,90900.0
2011-09-19 14:20:00,24.96,25.0,24.9,24.92,84500.0,15.4998,15.5246,15.4625,15.475,84500.0
2011-09-19 14:30:00,24.92,25.0,24.92,24.95,152200.0,15.475,15.5246,15.475,15.4936,152200.0
2011-09-19 14:40:00,24.95,25.0,24.92,24.95,111600.0,15.4936,15.5246,15.475,15.4936,111600.0
2011-09-19 14:50:00,24.94,25.02,24.89,24.91,110600.0,15.4874,15.5371,15.4563,15.4688,110600.0
2011-09-19 15:00:00,24.9,24.92,24.85,24.88,113900.0,15.4625,15.475,15.4315,15.4501,113900.0
2011-09-19 15:10:00,24.89,25.05,24.88,25.01,274100.0,15.4563,15.5557,15.4501,15.5309,274100.0
2011-09-19 15:20:00,25.01,25.12,25.01,25.07,254900.0,15.5309,15.5992,15.5309,15.5681,254900.0
2011-09-19 15:30:00,25.08,25.27,25.06,25.24,223800.0,15.5743,15.6923,15.5619,15.6737,223800.0
2011-09-19 15:40:00,25.25,25.27,25.14,25.16,228400.0,15.6799,15.6923,15.6116,15.624,228400.0
2011-09-19 15:50:00,25.16,25.19,25.07,25.08,310000.0,15.624,15.6426,15.5681,15.5743,310000.0
2011-09-20 09:30:00,25.24,25.35,25.15,25.2,134600.0,15.6737,15.742,15.6178,15.6488,134600.0
2011-09-20 09:40:00,25.2,25.3,25.11,25.26,184200.0,15.6488,15.7109,15.5929,15.6861,184200.0
2011-09-20 09:50:00,25.27,25.28,25.17,25.26,151100.0,15.6923,15.6985,15.6302,15.6861,151100.0
2011-09-20 10:00:00,25.24,25.47,25.24,25.38,191700.0,15.6737,15.8165,15.6737,15.7606,191700.0
2011-09-20 10:10:00,25.38,25.44,25.33,25.44,124000.0,15.7606,15.7979,15.7296,15.7979,124000.0
2011-09-20 10:20:00,25.44,25.58,25.42,25.47,147400.0,15.7979,15.8848,15.7855,15.8165,147400.0
2011-09-20 10:30:00,25.49,25.54,25.47,25.48,163200.0,15.8289,15.86,15.8165,15.8227,163200.0
2011-09-20 10:40:00,25.48,25.53,25.43,25.47,229000.0,15.8227,15.8538,15.7917,15.8165,229000.0
2011-09-20 10:50:00,25.47,25.5,25.4,25.43,151000.0,15.8165,15.8351,15.773,15.7917,151000.0
2011-09-20 11:00:00,25.43,25.47,25.41,25.46,162100.0,15.7917,15.8165,15.7792,15.8103,162100.0
2011-09-20 11:10:00,25.46,25.46,25.36,25.39,155300.0,15.8103,15.8103,15.7482,15.7668,155300.0
2011-09-20 11:20:00,25.36,25.46,25.32,25.45,176800.0,15.7482,15.8103,15.7234,15.8041,176800.0
2011-09-20 11:30:00,25.45,25.51,25.41,25.42,94200.0,15.8041,15.8413,15.7792,15.7855,94200.0
2011-09-20 11:40:00,25.43,25.46,25.38,25.43,52800.0,15.7917,15.8103,15.7606,15.7917,52800.0
2011-09-20 11:50:00,25.43,25.45,25.4,25.42,54700.0,15.7917,15.8041,15.773,15.7855,54700.0
2011-09-20 12:00:00,25.42,25.43,25.33,25.36,78600.0,15.7855,15.7917,15.7296,15.7482,78600.0
2011-09-20 12:10:00,25.36,25.43,25.34,25.41,36300.0,15.7482,15.7917,15.7358,15.7792,36300.0
2011-09-20 12:20:00,25.4,25.47,25.4,25.45,30000.0,15.773,15.8165,15.773,15.8041,30000.0
2011-09-20 12:30:00,25.46,25.5,25.45,25.48,118600.0,15.8103,15.8351,15.8041,15.8227,118600.0
2011-09-20 12:40:00,25.49,25.51,25.44,25.48,39600.0,15.8289,15.8413,15.7979,15.8227,39600.0
2011-09-20 12:50:00,25.48,25.57,25.47,25.52,70200.0,15.8227,15.8786,15.8165,15.8476,70200.0
2011-09-20 13:00:00,25.53,25.58,25.53,25.55,39700.0,15.8538,15.8848,15.8538,15.8662,39700.0
2011-09-20 13:10:00,25.55,25.56,25.51,25.52,58800.0,15.8662,15.8724,15.8413,15.8476,58800.0
2011-09-20 13:20:00,25.52,25.52,25.46,25.49,80300.0,15.8476,15.8476,15.8103,15.8289,80300.0
2011-09-20 13:30:00,25.5,25.53,25.47,25.47,89200.0,15.8351,15.8538,15.8165,15.8165,89200.0
2011-09-20 13:40:00,25.46,25.47,25.37,25.39,172700.0,15.8103,15.8165,15.7544,15.7668,172700.0
2011-09-20 13:50:00,25.39,25.41,25.29,25.3,113400.0,15.7668,15.7792,15.7047,15.7109,113400.0
2011-09-20 14:00:00,25.29,25.37,25.28,25.37,111200.0,15.7047,15.7544,15.6985,15.7544,111200.0
2011-09-20 14:10:00,25.37,25.38,25.33,25.36,101800.0,15.7544,15.7606,15.7296,15.7482,101800.0
2011-09-20 14:20:00,25.37,25.4,25.32,25.37,66400.0,15.7544,15.773,15.7234,15.7544,66400.0
2011-09-20 14:30:00,25.37,25.39,25.26,25.31,78200.0,15.7544,15.7668,15.6861,15.7171,78200.0
2011-09-20 14:40:00,25.31,25.33,25.23,25.29,71200.0,15.7171,15.7296,15.6675,15.7047,71200.0
2011-09-20 14:50:00,25.29,25.3,25.21,25.21,109500.0,15.7047,15.7109,15.655,15.655,109500.0
2011-09-20 15:00:00,25.22,25.26,25.05,25.05,199100.0,15.6613,15.6861,15.5557,15.5557,199100.0
2011-09-20 15:10:00,25.05,25.08,24.98,24.98,247700.0,15.5557,15.5743,15.5122,15.5122,247700.0
2011-09-20 15:20:00,24.99,25.0,24.91,24.93,145700.0,15.5184,15.5246,15.4688,15.4812,145700.0
2011-09-20 15:30:00,24.92,25.01,24.92,24.99,148200.0,15.475,15.5309,15.475,15.5184,148200.0
2011-09-20 15:40:00,24.99,24.99,24.77,24.8,409200.0,15.5184,15.5184,15.3818,15.4004,409200.0
2011-09-20 15:50:00,24.8,24.85,24.77,24.8,534200.0,15.4004,15.4315,15.3818,15.4004,534200.0
2011-09-21 09:30:00,24.85,25.08,24.73,25.03,111100.0,15.4315,15.5743,15.357,15.5433,111100.0
2011-09-21 09:40:00,25.03,25.03,24.87,24.94,71000.0,15.5433,15.5433,15.4439,15.4874,71000.0
2011-09-21 09:50:00,24.95,25.05,24.9,25.02,76800.0,15.4936,15.5557,15.4625,15.5371,76800.0
2011-09-21 10:00:00,25.04,25.1,24.98,25.0,120200.0,15.5495,15.5867,15.5122,15.5246,120200.0
2011-09-21 10:10:00,25.0,25.09,24.98,25.04,64900.0,15.5246,15.5805,15.5122,15.5495,64900.0
2011-09-21 10:20:00,25.04,25.1,25.0,25.06,129600.0,15.5495,15.5867,15.5246,15.5619,129600.0
2011-09-21 10:30:00,25.07,25.11,25.01,25.08,88900.0,15.5681,15.5929,15.5309,15.5743,88900.0
2011-09-21 10:40:00,25.1,25.11,24.9,24.9,114000.0,15.5867,15.5929,15.4625,15.4625,114000.0
2011-09-21 10:50:00,24.91,24.97,24.76,24.79,168800.0,15.4688,15.506,15.3756,15.3942,168800.0
2011-09-21 11:00:00,24.79,24.89,24.78,24.85,54000.0,15.3942,15.4563,15.388,15.4315,54000.0
2011-09-21 11:10:00,24.84,24.91,24.82,24.87,50400.0,15.4253,15.4688,15.4129,15.4439,50400.0
2011-09-21 11:20:00,24.86,24.88,24.78,24.86,43700.0,15.4377,15.4501,15.388,15.4377,43700.0
2011-09-21 11:30:00,24.86,24.96,24.83,24.94,45800.0,15.4377,15.4998,15.4191,15.4874,45800.0
2011-09-21 11:40:00,24.94,24.98,24.91,24.95,42600.0,15.4874,15.5122,15.4688,15.4936,42600.0
2011-09-21 11:50:00,24.95,24.99,24.91,24.92,30400.0,15.4936,15.5184,15.4688,15.475,30400.0
2011-09-21 12:00:00,24.93,24.97,24.92,24.95,49400.0,15.4812,15.506,15.475,15.4936,49400.0
2011-09-21 12:10:00,24.94,25.01,24.92,24.98,168700.0,15.4874,15.5309,15.475,15.5122,168700.0
2011-09-21 12:20:00,24.99,25.0,24.87,24.9,145800.0,15.5184,15.5246,15.4439,15.4625,145800.0
2011-09-21 12:30:00,24.91,25.01,24.9,24.97,72700.0,15.4688,15.5309,15.4625,15.506,72700.0
2011-09-21 12:40:00,24.97,25.02,24.92,24.92,73900.0,15.506,15.5371,15.475,15.475,73900.0
2011-09-21 12:50:00,24.91,24.93,24.85,24.89,65700.0,15.4688,15.4812,15.4315,15.4563,65700.0
2011-09-21 13:00:00,24.9,24.98,24.88,24.96,53700.0,15.4625,15.5122,15.4501,15.4998,53700.0
2011-09-21 13:10:00,24.96,24.99,24.89,24.89,68000.0,15.4998,15.5184,15.4563,15.4563,68000.0
2011-09-21 13:20:00,24.89,24.92,24.87,24.89,73700.0,15.4563,15.475,15.4439,15.4563,73700.0
2011-09-21 13:30:00,24.88,24.95,24.86,24.88,52300.0,15.4501,15.4936,15.4377,15.4501,52300.0
2011-09-21 13:40:00,24.89,24.91,24.82,24.82,56400.0,15.4563,15.4688,15.4129,15.4129,56400.0
2011-09-21 13:50:00,24.82,24.84,24.78,24.79,58200.0,15.4129,15.4253,15.388,15.3942,58200.0
2011-09-21 14:00:00,24.78,24.83,24.78,24.81,60800.0,15.388,15.4191,15.388,15.4067,60800.0
2011-09-21 14:10:00,24.8,24.86,24.78,24.84,51600.0,15.4004,15.4377,15.388,15.4253,51600.0
2011-09-21 14:20:00,24.84,24.93,24.69,24.75,183500.0,15.4253,15.4812,15.3321,15.3694,183500.0
2011-09-21 14:30:00,24.75,24.81,24.51,24.59,150300.0,15.3694,15.4067,15.2204,15.27,150300.0
2011-09-21 14:40:00,24.59,24.68,24.55,24.68,115500.0,15.27,15.3259,15.2452,15.3259,115500.0
2011-09-21 14:50:00,24.67,24.7,24.6,24.61,90700.0,15.3197,15.3383,15.2762,15.2825,90700.0
2011-09-21 15:00:00,24.59,24.71,24.58,24.68,101700.0,15.27,15.3446,15.2638,15.3259,101700.0
2011-09-21 15:10:00,24.67,24.76,24.66,24.69,265500.0,15.3197,15.3756,15.3135,15.3321,265500.0
2011-09-21 15:20:00,24.69,24.71,24.53,24.55,114200.0,15.3321,15.3446,15.2328,15.2452,114200.0
2011-09-21 15:30:00,24.55,24.61,24.38,24.38,184600.0,15.2452,15.2825,15.1396,15.1396,184600.0
2011-09-21 15:40:00,24.39,24.39,24.27,24.27,263100.0,15.1458,15.1458,15.0713,15.0713,263100.0
2011-09-21 15:50:00,24.27,24.27,24.11,24.11,407500.0,15.0713,15.0713,14.972,14.972,407500.0
2011-09-22 09:30:00,23.36,23.77,23.32,23.75,345500.0,14.5062,14.7608,14.4814,14.7484,345500.0
2011-09-22 09:40:00,23.75,23.85,23.65,23.8,383900.0,14.7484,14.8105,14.6863,14.7795,383900.0
2011-09-22 09:50:00,23.81,24.03,23.76,23.98,409800.0,14.7857,14.9223,14.7546,14.8912,409800.0
2011-09-22 10:00:00,23.98,24.39,23.97,24.37,266700.0,14.8912,15.1458,14.885,15.1334,266700.0
2011-09-22 10:10:00,24.37,24.45,24.31,24.4,303300.0,15.1334,15.1831,15.0962,15.152,303300.0
2011-09-22 10:20:00,24.4,24.46,24.21,24.25,298600.0,15.152,15.1893,15.0341,15.0589,298600.0
2011-09-22 10:30:00,24.27,24.36,24.18,24.19,287900.0,15.0713,15.1272,15.0154,15.0216,287900.0
2011-09-22 10:40:00,24.2,24.37,24.18,24.34,95300.0,15.0279,15.1334,15.0154,15.1148,95300.0
2011-09-22 10:50:00,24.31,24.31,24.15,24.15,250000.0,15.0962,15.0962,14.9968,14.9968,250000.0
2011-09-22 11:00:00,24.14,24.17,23.97,24.0,266100.0,14.9906,15.0092,14.885,14.9037,266100.0
2011-09-22 11:10:00,24.0,24.1,23.98,24.08,180600.0,14.9037,14.9658,14.8912,14.9533,180600.0
2011-09-22 11:20:00,24.08,24.09,24.01,24.04,68900.0,14.9533,14.9595,14.9099,14.9285,68900.0
2011-09-22 11:30:00,24.04,24.09,24.01,24.04,114200.0,14.9285,14.9595,14.9099,14.9285,114200.0
2011-09-22 11:40:00,24.03,24.13,23.98,24.05,95700.0,14.9223,14.9844,14.8912,14.9347,95700.0
2011-09-22 11:50:00,24.05,24.08,24.0,24.01,49200.0,14.9347,14.9533,14.9037,14.9099,49200.0
2011-09-22 12:00:00,24.0,24.04,23.95,23.99,185200.0,14.9037,14.9285,14.8726,14.8974,185200.0
2011-09-22 12:10:00,23.98,24.04,23.97,24.03,80500.0,14.8912,14.9285,14.885,14.9223,80500.0
2011-09-22 12:20:00,24.03,24.11,23.99,24.05,121300.0,14.9223,14.972,14.8974,14.9347,121300.0
2011-09-22 12:30:00,24.04,24.12,24.04,24.11,38600.0,14.9285,14.9782,14.9285,14.972,38600.0
2011-09-22 12:40:00,24.11,24.21,24.11,24.21,51100.0,14.972,15.0341,14.972,15.0341,51100.0
2011-09-22 12:50:00,24.2,24.28,24.19,24.27,120200.0,15.0279,15.0775,15.0216,15.0713,120200.0
2011-09-22 13:00:00,24.28,24.34,24.26,24.26,145000.0,15.0775,15.1148,15.0651,15.0651,145000.0
2011-09-22 13:10:00,24.26,24.27,24.2,24.22,60300.0,15.0651,15.0713,15.0279,15.0403,60300.0
2011-09-22 13:20:00,24.22,24.3,24.16,24.23,174700.0,15.0403,15.09,15.003,15.0465,174700.0
2011-09-22 13:30:00,24.23,24.31,24.21,24.3,206700.0,15.0465,15.0962,15.0341,15.09,206700.0
2011-09-22 13:40:00,24.3,24.32,24.14,24.14,164800.0,15.09,15.1024,14.9906,14.9906,164800.0
2011-09-22 13:50:00,24.13,24.17,24.0,24.0,114200.0,14.9844,15.0092,14.9037,14.9037,114200.0
2011-09-22 14:00:00,24.01,24.07,23.95,24.05,155200.0,14.9099,14.9471,14.8726,14.9347,155200.0
2011-09-22 14:10:00,24.05,24.12,23.96,24.0,143200.0,14.9347,14.9782,14.8788,14.9037,143200.0
2011-09-22 14:20:00,24.01,24.29,24.01,24.17,401300.0,14.9099,15.0837,14.9099,15.0092,401300.0
2011-09-22 14:30:00,24.17,24.2,23.98,24.03,160900.0,15.0092,15.0279,14.8912,14.9223,160900.0
2011-09-22 14:40:00,24.03,24.18,24.01,24.06,176100.0,14.9223,15.0154,14.9099,14.9409,176100.0
2011-09-22 14:50:00,24.07,24.09,23.95,23.99,150600.0,14.9471,14.9595,14.8726,14.8974,150600.0
2011-09-22 15:00:00,23.99,24.02,23.94,24.01,187900.0,14.8974,14.9161,14.8664,14.9099,187900.0
2011-09-22 15:10:00,24.01,24.03,23.94,23.96,257000.0,14.9099,14.9223,14.8664,14.8788,257000.0
2011-09-22 15:20:00,23.96,23.97,23.85,23.96,320800.0,14.8788,14.885,14.8105,14.8788,320800.0
2011-09-22 15:30:00,23.96,24.15,23.96,24.15,341900.0,14.8788,14.9968,14.8788,14.9968,341900.0
2011-09-22 15:40:00,24.15,24.21,24.0,24.17,576000.0,14.9968,15.0341,14.9037,15.0092,576000.0
2011-09-22 15:50:00,24.17,24.37,24.16,24.26,1066900.0,15.0092,15.1334,15.003,15.0651,1066900.0
2011-09-23 09:30:00,24.11,24.25,24.01,24.21,151200.0,14.972,15.0589,14.9099,15.0341,151200.0
2011-09-23 09:40:00,24.2,24.32,24.11,24.22,113200.0,15.0279,15.1024,14.972,15.0403,113200.0
2011-09-23 09:50:00,24.22,24.37,24.16,24.18,299100.0,15.0403,15.1334,15.003,15.0154,299100.0
2011-09-23 10:00:00,24.17,24.19,23.99,24.07,242100.0,15.0092,15.0216,14.8974,14.9471,242100.0
2011-09-23 10:10:00,24.07,24.15,24.02,24.06,146900.0,14.9471,14.9968,14.9161,14.9409,146900.0
2011-09-23 10:20:00,24.07,24.09,23.95,24.07,248100.0,14.9471,14.9595,14.8726,14.9471,248100.0
2011-09-23 10:30:00,24.06,24.12,24.01,24.09,167600.0,14.9409,14.9782,14.9099,14.9595,167600.0
2011-09-23 10:40:00,24.09,24.17,23.98,24.16,125400.0,14.9595,15.0092,14.8912,15.003,125400.0
2011-09-23 10:50:00,24.16,24.18,24.06,24.14,114300.0,15.003,15.0154,14.9409,14.9906,114300.0
2011-09-23 11:00:00,24.14,24.23,24.11,24.21,122400.0,14.9906,15.0465,14.972,15.0341,122400.0
2011-09-23 11:10:00,24.24,24.27,24.18,24.23,200400.0,15.0527,15.0713,15.0154,15.0465,200400.0
2011-09-23 11:20:00,24.23,24.28,24.13,24.15,97700.0,15.0465,15.0775,14.9844,14.9968,97700.0
2011-09-23 11:30:00,24.15,24.15,24.01,24.08,163000.0,14.9968,14.9968,14.9099,14.9533,163000.0
2011-09-23 11:40:00,24.08,24.12,24.02,24.03,68300.0,14.9533,14.9782,14.9161,14.9223,68300.0
2011-09-23 11:50:00,24.02,24.1,24.0,24.1,64000.0,14.9161,14.9658,14.9037,14.9658,64000.0
2011-09-23 12:00:00,24.1,24.12,24.03,24.11,87000.0,14.9658,14.9782,14.9223,14.972,87000.0
2011-09-23 12:10:00,24.11,24.25,24.07,24.24,97600.0,14.972,15.0589,14.9471,15.0527,97600.0
2011-09-23 12:20:00,24.24,24.25,24.18,24.24,124800.0,15.0527,15.0589,15.0154,15.0527,124800.0
2011-09-23 12:30:00,24.24,24.28,24.23,24.28,212600.0,15.0527,15.0775,15.0465,15.0775,212600.0
2011-09-23 12:40:00,24.28,24.32,24.16,24.2,177200.0,15.0775,15.1024,15.003,15.0279,177200.0
2011-09-23 12:50:00,24.19,24.31,24.18,24.18,110400.0,15.0216,15.0962,15.0154,15.0154,110400.0
2011-09-23 13:00:00,24.18,24.21,24.09,24.09,117000.0,15.0154,15.0341,14.9595,14.9595,117000.0
2011-09-23 13:10:00,24.1,24.22,24.09,24.14,118100.0,14.9658,15.0403,14.9595,14.9906,118100.0
2011-09-23 13:20:00,24.14,24.18,24.11,24.14,75100.0,14.9906,15.0154,14.972,14.9906,75100.0
2011-09-23 13:30:00,24.14,24.21,24.11,24.16,232900.0,14.9906,15.0341,14.972,15.003,232900.0
2011-09-23 13:40:00,24.16,24.24,24.16,24.24,192000.0,15.003,15.0527,15.003,15.0527,192000.0
2011-09-23 13:50:00,24.24,24.26,24.2,24.24,104800.0,15.0527,15.0651,15.0279,15.0527,104800.0
2011-09-23 14:00:00,24.24,24.27,24.19,24.23,133700.0,15.0527,15.0713,15.0216,15.0465,133700.0
2011-09-23 14:10:00,24.23,24.26,24.18,24.2,131100.0,15.0465,15.0651,15.0154,15.0279,131100.0
2011-09-23 14:20:00,24.2,24.22,24.13,24.18,113800.0,15.0279,15.0403,14.9844,15.0154,113800.0
2011-09-23 14:30:00,24.17,24.25,24.16,24.24,103600.0,15.0092,15.0589,15.003,15.0527,103600.0
2011-09-23 14:40:00,24.23,24.25,24.14,24.16,142200.0,15.0465,15.0589,14.9906,15.003,142200.0
2011-09-23 14:50:00,24.15,24.17,24.11,24.13,74100.0,14.9968,15.0092,14.972,14.9844,74100.0
2011-09-23 15:00:00,24.13,24.2,24.08,24.12,134100.0,14.9844,15.0279,14.9533,14.9782,134100.0
2011-09-23 15:10:00,24.13,24.17,24.1,24.11,172500.0,14.9844,15.0092,14.9658,14.972,172500.0
2011-09-23 15:20:00,24.11,24.21,24.08,24.21,144600.0,14.972,15.0341,14.9533,15.0341,144600.0
2011-09-23 15:30:00,24.2,24.24,24.15,24.23,205500.0,15.0279,15.0527,14.9968,15.0465,205500.0
2011-09-23 15:40:00,24.23,24.25,24.15,24.16,318000.0,15.0465,15.0589,14.9968,15.003,318000.0
2011-09-23 15:50:00,24.15,24.22,24.12,24.19,593000.0,14.9968,15.0403,14.9782,15.0216,593000.0
2011-09-26 09:30:00,24.29,24.5,24.27,24.29,106300.0,15.0837,15.2141,15.0713,15.0837,106300.0
2011-09-26 09:40:00,24.29,24.44,24.25,24.4,68100.0,15.0837,15.1769,15.0589,15.152,68100.0
2011-09-26 09:50:00,24.4,24.41,24.3,24.31,55300.0,15.152,15.1583,15.09,15.0962,55300.0
2011-09-26 10:00:00,24.31,24.37,24.25,24.25,86600.0,15.0962,15.1334,15.0589,15.0589,86600.0
2011-09-26 10:10:00,24.26,24.27,24.17,24.23,77900.0,15.0651,15.0713,15.0092,15.0465,77900.0
2011-09-26 10:20:00,24.22,24.32,24.21,24.3,95300.0,15.0403,15.1024,15.0341,15.09,95300.0
2011-09-26 10:30:00,24.29,24.29,24.11,24.16,84200.0,15.0837,15.0837,14.972,15.003,84200.0
2011-09-26 10:40:00,24.15,24.28,24.1,24.16,114200.0,14.9968,15.0775,14.9658,15.003,114200.0
2011-09-26 10:50:00,24.17,24.38,24.17,24.34,170500.0,15.0092,15.1396,15.0092,15.1148,170500.0
2011-09-26 11:00:00,24.33,24.41,24.29,24.38,73800.0,15.1086,15.1583,15.0837,15.1396,73800.0
2011-09-26 11:10:00,24.38,24.4,24.3,24.35,170100.0,15.1396,15.152,15.09,15.121,170100.0
2011-09-26 11:20:00,24.35,24.41,24.3,24.37,139000.0,15.121,15.1583,15.09,15.1334,139000.0
2011-09-26 11:30:00,24.38,24.42,24.31,24.39,127800.0,15.1396,15.1645,15.0962,15.1458,127800.0
2011-09-26 11:40:00,24.39,24.5,24.39,24.47,165000.0,15.1458,15.2141,15.1458,15.1955,165000.0
2011-09-26 11:50:00,24.48,24.5,24.4,24.48,67500.0,15.2017,15.2141,15.152,15.2017,67500.0
2011-09-26 12:00:00,24.47,24.47,24.37,24.38,48300.0,15.1955,15.1955,15.1334,15.1396,48300.0
2011-09-26 12:10:00,24.38,24.45,24.33,24.43,39100.0,15.1396,15.1831,15.1086,15.1707,39100.0
2011-09-26 12:20:00,24.43,24.51,24.43,24.44,133800.0,15.1707,15.2204,15.1707,15.1769,133800.0
2011-09-26 12:30:00,24.44,24.47,24.41,24.44,50100.0,15.1769,15.1955,15.1583,15.1769,50100.0
2011-09-26 12:40:00,24.43,24.45,24.33,24.33,57000.0,15.1707,15.1831,15.1086,15.1086,57000.0
2011-09-26 12:50:00,24.32,24.37,24.31,24.36,47500.0,15.1024,15.1334,15.0962,15.1272,47500.0
2011-09-26 13:00:00,24.35,24.35,24.27,24.31,82900.0,15.121,15.121,15.0713,15.0962,82900.0
2011-09-26 13:10:00,24.31,24.32,24.23,24.31,67100.0,15.0962,15.1024,15.0465,15.0962,67100.0
2011-09-26 13:20:00,24.32,24.37,24.3,24.33,90000.0,15.1024,15.1334,15.09,15.1086,90000.0
2011-09-26 13:30:00,24.32,24.36,24.25,24.3,132600.0,15.1024,15.1272,15.0589,15.09,132600.0
2011-09-26 13:40:00,24.31,24.41,24.27,24.34,87700.0,15.0962,15.1583,15.0713,15.1148,87700.0
2011-09-26 13:50:00,24.35,24.46,24.35,24.44,67400.0,15.121,15.1893,15.121,15.1769,67400.0
2011-09-26 14:00:00,24.45,24.57,24.4,24.53,144100.0,15.1831,15.2576,15.152,15.2328,144100.0
2011-09-26 14:10:00,24.53,24.59,24.49,24.55,75700.0,15.2328,15.27,15.2079,15.2452,75700.0
2011-09-26 14:20:00,24.56,24.64,24.53,24.59,58000.0,15.2514,15.3011,15.2328,15.27,58000.0
2011-09-26 14:30:00,24.58,24.73,24.55,24.67,125000.0,15.2638,15.357,15.2452,15.3197,125000.0
2011-09-26 14:40:00,24.67,24.73,24.67,24.69,74800.0,15.3197,15.357,15.3197,15.3321,74800.0
2011-09-26 14:50:00,24.68,24.74,24.64,24.72,81600.0,15.3259,15.3632,15.3011,15.3508,81600.0
2011-09-26 15:00:00,24.73,24.85,24.73,24.85,218700.0,15.357,15.4315,15.357,15.4315,218700.0
2011-09-26 15:10:00,24.86,25.01,24.84,25.0,174000.0,15.4377,15.5309,15.4253,15.5246,174000.0
2011-09-26 15:20:00,24.99,25.03,24.96,25.02,171500.0,15.5184,15.5433,15.4998,15.5371,171500.0
2011-09-26 15:30:00,25.02,25.14,24.98,25.14,194500.0,15.5371,15.6116,15.5122,15.6116,194500.0
2011-09-26 15:40:00,25.14,25.23,25.12,25.21,296900.0,15.6116,15.6675,15.5992,15.655,296900.0
2011-09-26 15:50:00,25.21,25.28,25.2,25.23,478900.0,15.655,15.6985,15.6488,15.6675,478900.0
2011-09-27 09:30:00,25.54,25.7,25.43,25.5,264800.0,15.86,15.9593,15.7917,15.8351,264800.0
2011-09-27 09:40:00,25.49,25.51,25.31,25.38,139800.0,15.8289,15.8413,15.7171,15.7606,139800.0
2011-09-27 09:50:00,25.39,25.6,25.39,25.5,136800.0,15.7668,15.8972,15.7668,15.8351,136800.0
2011-09-27 10:00:00,25.49,25.52,25.43,25.43,123600.0,15.8289,15.8476,15.7917,15.7917,123600.0
2011-09-27 10:10:00,25.44,25.47,25.3,25.32,136900.0,15.7979,15.8165,15.7109,15.7234,136900.0
2011-09-27 10:20:00,25.32,25.38,25.32,25.34,111100.0,15.7234,15.7606,15.7234,15.7358,111100.0
2011-09-27 10:30:00,25.35,25.42,25.32,25.34,67700.0,15.742,15.7855,15.7234,15.7358,67700.0
2011-09-27 10:40:00,25.34,25.44,25.31,25.43,61600.0,15.7358,15.7979,15.7171,15.7917,61600.0
2011-09-27 10:50:00,25.44,25.48,25.42,25.45,99400.0,15.7979,15.8227,15.7855,15.8041,99400.0
2011-09-27 11:00:00,25.45,25.45,25.39,25.41,90400.0,15.8041,15.8041,15.7668,15.7792,90400.0
2011-09-27 11:10:00,25.42,25.46,25.39,25.44,277500.0,15.7855,15.8103,15.7668,15.7979,277500.0
2011-09-27 11:20:00,25.45,25.45,25.39,25.39,104300.0,15.8041,15.8041,15.7668,15.7668,104300.0
2011-09-27 11:30:00,25.4,25.4,25.36,25.38,72500.0,15.773,15.773,15.7482,15.7606,72500.0
2011-09-27 11:40:00,25.39,25.41,25.24,25.25,126200.0,15.7668,15.7792,15.6737,15.6799,126200.0
2011-09-27 11:50:00,25.25,25.33,25.21,25.33,94400.0,15.6799,15.7296,15.655,15.7296,94400.0
2011-09-27 12:00:00,25.33,25.43,25.29,25.42,78000.0,15.7296,15.7917,15.7047,15.7855,78000.0
2011-09-27 12:10:00,25.42,25.45,25.36,25.36,94400.0,15.7855,15.8041,15.7482,15.7482,94400.0
2011-09-27 12:20:00,25.36,25.39,25.3,25.32,56900.0,15.7482,15.7668,15.7109,15.7234,56900.0
2011-09-27 12:30:00,25.33,25.34,25.22,25.23,84500.0,15.7296,15.7358,15.6613,15.6675,84500.0
2011-09-27 12:40:00,25.23,25.24,25.19,25.2,82900.0,15.6675,15.6737,15.6426,15.6488,82900.0
2011-09-27 12:50:00,25.2,25.21,25.12,25.12,97600.0,15.6488,15.655,15.5992,15.5992,97600.0
2011-09-27 13:00:00,25.13,25.2,24.97,25.06,524500.0,15.6054,15.6488,15.506,15.5619,524500.0
2011-09-27 13:10:00,25.06,25.2,24.98,25.04,332400.0,15.5619,15.6488,15.5122,15.5495,332400.0
2011-09-27 13:20:00,25.05,25.07,25.0,25.0,82300.0,15.5557,15.5681,15.5246,15.5246,82300.0
2011-09-27 13:30:00,25.02,25.05,24.94,25.05,100400.0,15.5371,15.5557,15.4874,15.5557,100400.0
2011-09-27 13:40:00,25.04,25.05,25.02,25.04,171000.0,15.5495,15.5557,15.5371,15.5495,171000.0
2011-09-27 13:50:00,25.04,25.05,24.95,25.0,250500.0,15.5495,15.5557,15.4936,15.5246,250500.0
2011-09-27 14:00:00,25.0,25.0,24.96,24.97,204000.0,15.5246,15.5246,15.4998,15.506,204000.0
2011-09-27 14:10:00,24.97,25.03,24.96,25.03,166200.0,15.506,15.5433,15.4998,15.5433,166200.0
2011-09-27 14:20:00,25.03,25.07,24.96,25.05,293500.0,15.5433,15.5681,15.4998,15.5557,293500.0
2011-09-27 14:30:00,25.06,25.07,25.02,25.06,213600.0,15.5619,15.5681,15.5371,15.5619,213600.0
2011-09-27 14:40:00,25.05,25.06,24.99,25.0,294300.0,15.5557,15.5619,15.5184,15.5246,294300.0
2011-09-27 14:50:00,25.0,25.03,24.94,25.03,261500.0,15.5246,15.5433,15.4874,15.5433,261500.0
2011-09-27 15:00:00,25.03,25.03,24.86,24.91,646100.0,15.5433,15.5433,15.4377,15.4688,646100.0
2011-09-27 15:10:00,24.91,24.96,24.86,24.95,342700.0,15.4688,15.4998,15.4377,15.4936,342700.0
2011-09-27 15:20:00,24.96,24.97,24.82,24.84,635300.0,15.4998,15.506,15.4129,15.4253,635300.0
2011-09-27 15:30:00,24.84,24.87,24.75,24.79,464000.0,15.4253,15.4439,15.3694,15.3942,464000.0
2011-09-27 15:40:00,24.79,24.8,24.57,24.58,581700.0,15.3942,15.4004,15.2576,15.2638,581700.0
2011-09-27 15:50:00,24.58,24.73,24.53,24.71,944500.0,15.2638,15.357,15.2328,15.3446,944500.0
2011-09-28 09:30:00,24.8,24.81,24.45,24.54,543000.0,15.4004,15.4067,15.1831,15.239,543000.0
2011-09-28 09:40:00,24.54,24.8,24.53,24.64,246500.0,15.239,15.4004,15.2328,15.3011,246500.0
2011-09-28 09:50:00,24.66,24.76,24.61,24.75,162100.0,15.3135,15.3756,15.2825,15.3694,162100.0
2011-09-28 10:00:00,24.75,24.84,24.65,24.82,177700.0,15.3694,15.4253,15.3073,15.4129,177700.0
2011-09-28 10:10:00,24.83,24.84,24.63,24.65,318600.0,15.4191,15.4253,15.2949,15.3073,318600.0
2011-09-28 10:20:00,24.65,24.69,24.51,24.68,431000.0,15.3073,15.3321,15.2204,15.3259,431000.0
2011-09-28 10:30:00,24.68,24.79,24.64,24.67,384500.0,15.3259,15.3942,15.3011,15.3197,384500.0
2011-09-28 10:40:00,24.67,24.75,24.65,24.68,169000.0,15.3197,15.3694,15.3073,15.3259,169000.0
2011-09-28 10:50:00,24.68,24.72,24.67,24.71,154400.0,15.3259,15.3508,15.3197,15.3446,154400.0
2011-09-28 11:00:00,24.7,24.75,24.66,24.71,103400.0,15.3383,15.3694,15.3135,15.3446,103400.0
2011-09-28 11:10:00,24.71,24.79,24.68,24.7,88300.0,15.3446,15.3942,15.3259,15.3383,88300.0
2011-09-28 11:20:00,24.71,24.74,24.67,24.7,87800.0,15.3446,15.3632,15.3197,15.3383,87800.0
2011-09-28 11:30:00,24.7,24.76,24.68,24.74,110900.0,15.3383,15.3756,15.3259,15.3632,110900.0
2011-09-28 11:40:00,24.74,24.78,24.68,24.76,159900.0,15.3632,15.388,15.3259,15.3756,159900.0
2011-09-28 11:50:00,24.75,24.8,24.72,24.75,112200.0,15.3694,15.4004,15.3508,15.3694,112200.0
2011-09-28 12:00:00,24.75,24.77,24.72,24.73,81100.0,15.3694,15.3818,15.3508,15.357,81100.0
2011-09-28 12:10:00,24.73,24.76,24.69,24.7,57200.0,15.357,15.3756,15.3321,15.3383,57200.0
2011-09-28 12:20:00,24.7,24.78,24.7,24.77,43000.0,15.3383,15.388,15.3383,15.3818,43000.0
2011-09-28 12:30:00,24.76,24.76,24.66,24.71,54200.0,15.3756,15.3756,15.3135,15.3446,54200.0
2011-09-28 12:40:00,24.72,24.74,24.69,24.71,118900.0,15.3508,15.3632,15.3321,15.3446,118900.0
2011-09-28 12:50:00,24.72,24.8,24.71,24.79,85700.0,15.3508,15.4004,15.3446,15.3942,85700.0
2011-09-28 13:00:00,24.78,24.84,24.73,24.73,258100.0,15.388,15.4253,15.357,15.357,258100.0
2011-09-28 13:10:00,24.74,24.74,24.7,24.7,49200.0,15.3632,15.3632,15.3383,15.3383,49200.0
2011-09-28 13:20:00,24.71,24.72,24.66,24.68,112700.0,15.3446,15.3508,15.3135,15.3259,112700.0
2011-09-28 13:30:00,24.68,24.68,24.59,24.59,134500.0,15.3259,15.3259,15.27,15.27,134500.0
2011-09-28 13:40:00,24.6,24.62,24.53,24.55,141800.0,15.2762,15.2887,15.2328,15.2452,141800.0
2011-09-28 13:50:00,24.55,24.61,24.53,24.59,332900.0,15.2452,15.2825,15.2328,15.27,332900.0
2011-09-28 14:00:00,24.59,24.6,24.47,24.54,312000.0,15.27,15.2762,15.1955,15.239,312000.0
2011-09-28 14:10:00,24.54,24.55,24.48,24.53,290600.0,15.239,15.2452,15.2017,15.2328,290600.0
2011-09-28 14:20:00,24.52,24.62,24.5,24.57,372700.0,15.2266,15.2887,15.2141,15.2576,372700.0
2011-09-28 14:30:00,24.57,24.71,24.52,24.7,246900.0,15.2576,15.3446,15.2266,15.3383,246900.0
2011-09-28 14:40:00,24.7,24.78,24.68,24.69,225000.0,15.3383,15.388,15.3259,15.3321,225000.0
2011-09-28 14:50:00,24.7,24.75,24.67,24.73,78200.0,15.3383,15.3694,15.3197,15.357,78200.0
2011-09-28 15:00:00,24.72,24.82,24.71,24.79,481900.0,15.3508,15.4129,15.3446,15.3942,481900.0
2011-09-28 15:10:00,24.8,24.86,24.75,24.79,272700.0,15.4004,15.4377,15.3694,15.3942,272700.0
2011-09-28 15:20:00,24.8,24.81,24.74,24.75,166000.0,15.4004,15.4067,15.3632,15.3694,166000.0
2011-09-28 15:30:00,24.75,24.76,24.57,24.6,281000.0,15.3694,15.3756,15.2576,15.2762,281000.0
2011-09-28 15:40:00,24.6,24.63,24.42,24.43,359600.0,15.2762,15.2949,15.1645,15.1707,359600.0
2011-09-28 15:50:00,24.44,24.5,24.42,24.45,694900.0,15.1769,15.2141,15.1645,15.1831,694900.0
2011-09-29 09:30:00,24.9,25.0,24.79,24.94,172000.0,15.4625,15.5246,15.3942,15.4874,172000.0
2011-09-29 09:40:00,24.95,25.05,24.84,25.05,189500.0,15.4936,15.5557,15.4253,15.5557,189500.0
2011-09-29 09:50:00,25.04,25.05,24.85,24.87,92800.0,15.5495,15.5557,15.4315,15.4439,92800.0
2011-09-29 10:00:00,24.89,24.94,24.73,24.79,124800.0,15.4563,15.4874,15.357,15.3942,124800.0
2011-09-29 10:10:00,24.79,24.87,24.73,24.78,147400.0,15.3942,15.4439,15.357,15.388,147400.0
2011-09-29 10:20:00,24.77,24.86,24.74,24.78,85600.0,15.3818,15.4377,15.3632,15.388,85600.0
2011-09-29 10:30:00,24.78,24.79,24.69,24.75,255400.0,15.388,15.3942,15.3321,15.3694,255400.0
2011-09-29 10:40:00,24.75,24.76,24.67,24.71,98600.0,15.3694,15.3756,15.3197,15.3446,98600.0
2011-09-29 10:50:00,24.71,24.78,24.66,24.77,141900.0,15.3446,15.388,15.3135,15.3818,141900.0
2011-09-29 11:00:00,24.78,24.88,24.77,24.8,103500.0,15.388,15.4501,15.3818,15.4004,103500.0
2011-09-29 11:10:00,24.8,24.8,24.69,24.7,214800.0,15.4004,15.4004,15.3321,15.3383,214800.0
2011-09-29 11:20:00,24.71,24.84,24.67,24.8,93800.0,15.3446,15.4253,15.3197,15.4004,93800.0
2011-09-29 11:30:00,24.81,24.86,24.79,24.82,208500.0,15.4067,15.4377,15.3942,15.4129,208500.0
2011-09-29 11:40:00,24.82,24.93,24.79,24.92,583800.0,15.4129,15.4812,15.3942,15.475,583800.0
2011-09-29 11:50:00,24.92,24.92,24.83,24.85,54000.0,15.475,15.475,15.4191,15.4315,54000.0
2011-09-29 12:00:00,24.85,24.93,24.84,24.86,56600.0,15.4315,15.4812,15.4253,15.4377,56600.0
2011-09-29 12:10:00,24.85,24.88,24.77,24.81,91100.0,15.4315,15.4501,15.3818,15.4067,91100.0
2011-09-29 12:20:00,24.81,24.93,24.79,24.86,195000.0,15.4067,15.4812,15.3942,15.4377,195000.0
2011-09-29 12:30:00,24.85,24.86,24.71,24.77,97400.0,15.4315,15.4377,15.3446,15.3818,97400.0
2011-09-29 12:40:00,24.78,24.86,24.74,24.83,99500.0,15.388,15.4377,15.3632,15.4191,99500.0
2011-09-29 12:50:00,24.83,24.92,24.81,24.81,311200.0,15.4191,15.475,15.4067,15.4067,311200.0
2011-09-29 13:00:00,24.8,24.9,24.78,24.85,48500.0,15.4004,15.4625,15.388,15.4315,48500.0
2011-09-29 13:10:00,24.85,24.88,24.77,24.77,70900.0,15.4315,15.4501,15.3818,15.3818,70900.0
2011-09-29 13:20:00,24.77,24.82,24.69,24.7,44100.0,15.3818,15.4129,15.3321,15.3383,44100.0
2011-09-29 13:30:00,24.7,24.7,24.39,24.39,180200.0,15.3383,15.3383,15.1458,15.1458,180200.0
2011-09-29 13:40:00,24.39,24.75,24.33,24.35,295300.0,15.1458,15.3694,15.1086,15.121,295300.0
2011-09-29 13:50:00,24.35,24.41,24.24,24.37,232200.0,15.121,15.1583,15.0527,15.1334,232200.0
2011-09-29 14:00:00,24.37,24.4,24.13,24.16,209400.0,15.1334,15.152,14.9844,15.003,209400.0
2011-09-29 14:10:00,24.16,24.16,23.98,24.0,198400.0,15.003,15.003,14.8912,14.9037,198400.0
2011-09-29 14:20:00,24.0,24.1,23.92,24.08,196700.0,14.9037,14.9658,14.854,14.9533,196700.0
2011-09-29 14:30:00,24.09,24.13,24.01,24.09,145500.0,14.9595,14.9844,14.9099,14.9595,145500.0
2011-09-29 14:40:00,24.09,24.14,23.95,23.99,153100.0,14.9595,14.9906,14.8726,14.8974,153100.0
2011-09-29 14:50:00,24.0,24.11,23.93,24.1,155500.0,14.9037,14.972,14.8602,14.9658,155500.0
2011-09-29 15:00:00,24.1,24.1,23.74,23.94,442200.0,14.9658,14.9658,14.7422,14.8664,442200.0
2011-09-29 15:10:00,23.94,24.02,23.88,23.96,291900.0,14.8664,14.9161,14.8291,14.8788,291900.0
2011-09-29 15:20:00,23.96,24.07,23.93,24.03,214100.0,14.8788,14.9471,14.8602,14.9223,214100.0
2011-09-29 15:30:00,24.03,24.26,24.02,24.26,356600.0,14.9223,15.0651,14.9161,15.0651,356600.0
2011-09-29 15:40:00,24.26,24.45,24.22,24.33,461100.0,15.0651,15.1831,15.0403,15.1086,461100.0
2011-09-29 15:50:00,24.33,24.37,24.28,24.37,864600.0,15.1086,15.1334,15.0775,15.1334,864600.0
2011-09-30 09:30:00,23.88,23.96,23.5,23.62,268300.0,14.931,14.981,14.6934,14.7684,268300.0
2011-09-30 09:40:00,23.63,23.8,23.6,23.69,199700.0,14.7747,14.8809,14.7559,14.8122,199700.0
2011-09-30 09:50:00,23.7,23.76,23.58,23.61,182100.0,14.8184,14.8559,14.7434,14.7621,182100.0
2011-09-30 10:00:00,23.6,23.8,23.57,23.71,139800.0,14.7559,14.8809,14.7371,14.8247,139800.0
2011-09-30 10:10:00,23.71,23.79,23.61,23.76,111100.0,14.8247,14.8747,14.7621,14.8559,111100.0
2011-09-30 10:20:00,23.76,23.81,23.7,23.71,113100.0,14.8559,14.8872,14.8184,14.8247,113100.0
2011-09-30 10:30:00,23.72,23.72,23.56,23.56,87300.0,14.8309,14.8309,14.7309,14.7309,87300.0
2011-09-30 10:40:00,23.56,23.59,23.5,23.52,77600.0,14.7309,14.7496,14.6934,14.7059,77600.0
2011-09-30 10:50:00,23.51,23.64,23.5,23.55,65300.0,14.6996,14.7809,14.6934,14.7246,65300.0
2011-09-30 11:00:00,23.56,23.73,23.55,23.73,91300.0,14.7309,14.8372,14.7246,14.8372,91300.0
2011-09-30 11:10:00,23.73,23.81,23.68,23.74,157500.0,14.8372,14.8872,14.8059,14.8434,157500.0
2011-09-30 11:20:00,23.74,23.84,23.74,23.79,53900.0,14.8434,14.906,14.8434,14.8747,53900.0
2011-09-30 11:30:00,23.8,23.9,23.79,23.86,51700.0,14.8809,14.9435,14.8747,14.9185,51700.0
2011-09-30 11:40:00,23.85,23.87,23.77,23.83,59000.0,14.9122,14.9247,14.8622,14.8997,59000.0
2011-09-30 11:50:00,23.84,23.84,23.75,23.78,37700.0,14.906,14.906,14.8497,14.8684,37700.0
2011-09-30 12:00:00,23.77,23.83,23.75,23.75,39100.0,14.8622,14.8997,14.8497,14.8497,39100.0
2011-09-30 12:10:00,23.75,23.75,23.68,23.72,39500.0,14.8497,14.8497,14.8059,14.8309,39500.0
2011-09-30 12:20:00,23.71,23.73,23.64,23.68,71100.0,14.8247,14.8372,14.7809,14.8059,71100.0
2011-09-30 12:30:00,23.67,23.68,23.58,23.59,72500.0,14.7997,14.8059,14.7434,14.7496,72500.0
2011-09-30 12:40:00,23.59,23.66,23.57,23.62,47700.0,14.7496,14.7934,14.7371,14.7684,47700.0
2011-09-30 12:50:00,23.63,23.63,23.56,23.57,39700.0,14.7747,14.7747,14.7309,14.7371,39700.0
2011-09-30 13:00:00,23.56,23.62,23.53,23.57,57400.0,14.7309,14.7684,14.7121,14.7371,57400.0
2011-09-30 13:10:00,23.57,23.62,23.56,23.6,58400.0,14.7371,14.7684,14.7309,14.7559,58400.0
2011-09-30 13:20:00,23.61,23.61,23.55,23.55,47100.0,14.7621,14.7621,14.7246,14.7246,47100.0
2011-09-30 13:30:00,23.55,23.63,23.54,23.62,85900.0,14.7246,14.7747,14.7184,14.7684,85900.0
2011-09-30 13:40:00,23.61,23.62,23.54,23.58,61400.0,14.7621,14.7684,14.7184,14.7434,61400.0
2011-09-30 13:50:00,23.58,23.6,23.57,23.58,38300.0,14.7434,14.7559,14.7371,14.7434,38300.0
2011-09-30 14:00:00,23.58,23.61,23.51,23.53,95600.0,14.7434,14.7621,14.6996,14.7121,95600.0
2011-09-30 14:10:00,23.52,23.56,23.5,23.52,69300.0,14.7059,14.7309,14.6934,14.7059,69300.0
2011-09-30 14:20:00,23.51,23.54,23.48,23.48,159900.0,14.6996,14.7184,14.6809,14.6809,159900.0
2011-09-30 14:30:00,23.48,23.6,23.47,23.59,229200.0,14.6809,14.7559,14.6746,14.7496,229200.0
2011-09-30 14:40:00,23.6,23.67,23.57,23.58,102800.0,14.7559,14.7997,14.7371,14.7434,102800.0
2011-09-30 14:50:00,23.58,23.64,23.51,23.57,165100.0,14.7434,14.7809,14.6996,14.7371,165100.0
2011-09-30 15:00:00,23.57,23.64,23.48,23.61,157800.0,14.7371,14.7809,14.6809,14.7621,157800.0
2011-09-30 15:10:00,23.61,23.62,23.51,23.52,149400.0,14.7621,14.7684,14.6996,14.7059,149400.0
2011-09-30 15:20:00,23.51,23.55,23.45,23.46,187000.0,14.6996,14.7246,14.6621,14.6684,187000.0
2011-09-30 15:30:00,23.45,23.46,23.35,23.41,322100.0,14.6621,14.6684,14.5996,14.6371,322100.0
2011-09-30 15:40:00,23.41,23.58,23.41,23.46,323000.0,14.6371,14.7434,14.6371,14.6684,323000.0
2011-09-30 15:50:00,23.45,23.46,23.29,23.29,448100.0,14.6621,14.6684,14.5621,14.5621,448100.0
2011-10-03 09:30:00,23.22,23.37,23.15,23.17,113500.0,14.5183,14.6121,14.4745,14.487,113500.0
2011-10-03 09:40:00,23.18,23.23,23.02,23.07,134200.0,14.4933,14.5246,14.3933,14.4245,134200.0
2011-10-03 09:50:00,23.08,23.15,22.95,22.99,212300.0,14.4308,14.4745,14.3495,14.3745,212300.0
2011-10-03 10:00:00,22.99,23.4,22.97,23.4,156700.0,14.3745,14.6308,14.362,14.6308,156700.0
2011-10-03 10:10:00,23.39,23.51,23.29,23.3,137700.0,14.6246,14.6996,14.5621,14.5683,137700.0
2011-10-03 10:20:00,23.31,23.35,23.21,23.28,80500.0,14.5746,14.5996,14.512,14.5558,80500.0
2011-10-03 10:30:00,23.29,23.31,23.11,23.13,115500.0,14.5621,14.5746,14.4495,14.462,115500.0
2011-10-03 10:40:00,23.12,23.2,23.04,23.14,116200.0,14.4558,14.5058,14.4058,14.4683,116200.0
2011-10-03 10:50:00,23.13,23.15,23.04,23.09,94100.0,14.462,14.4745,14.4058,14.437,94100.0
2011-10-03 11:00:00,23.08,23.09,23.0,23.09,106400.0,14.4308,14.437,14.3807,14.437,106400.0
2011-10-03 11:10:00,23.08,23.13,23.03,23.08,103300.0,14.4308,14.462,14.3995,14.4308,103300.0
2011-10-03 11:20:00,23.09,23.12,22.98,23.05,99800.0,14.437,14.4558,14.3682,14.412,99800.0
2011-10-03 11:30:00,23.04,23.15,23.01,23.1,94100.0,14.4058,14.4745,14.387,14.4433,94100.0
2011-10-03 11:40:00,23.1,23.1,22.97,22.98,107000.0,14.4433,14.4433,14.362,14.3682,107000.0
2011-10-03 11:50:00,22.99,23.13,22.98,23.09,68600.0,14.3745,14.462,14.3682,14.437,68600.0
2011-10-03 12:00:00,23.09,23.14,23.05,23.09,70500.0,14.437,14.4683,14.412,14.437,70500.0
2011-10-03 12:10:00,23.08,23.08,22.98,23.0,102100.0,14.4308,14.4308,14.3682,14.3807,102100.0
2011-10-03 12:20:00,22.99,23.0,22.86,22.88,194400.0,14.3745,14.3807,14.2932,14.3057,194400.0
2011-10-03 12:30:00,22.88,22.89,22.77,22.87,171400.0,14.3057,14.312,14.2369,14.2995,171400.0
2011-10-03 12:40:00,22.87,22.92,22.79,22.79,83100.0,14.2995,14.3307,14.2494,14.2494,83100.0
2011-10-03 12:50:00,22.79,22.83,22.75,22.8,173400.0,14.2494,14.2745,14.2244,14.2557,173400.0
2011-10-03 13:00:00,22.8,22.8,22.64,22.65,114000.0,14.2557,14.2557,14.1557,14.1619,114000.0
2011-10-03 13:10:00,22.65,22.67,22.48,22.52,178400.0,14.1619,14.1744,14.0556,14.0806,178400.0
2011-10-03 13:20:00,22.52,22.6,22.51,22.59,112300.0,14.0806,14.1306,14.0744,14.1244,112300.0
2011-10-03 13:30:00,22.6,22.62,22.43,22.46,180800.0,14.1306,14.1432,14.0244,14.0431,180800.0
2011-10-03 13:40:00,22.45,22.5,22.39,22.4,462700.0,14.0369,14.0681,13.9993,14.0056,462700.0
2011-10-03 13:50:00,22.4,22.42,22.28,22.32,391900.0,14.0056,14.0181,13.9306,13.9556,391900.0
2011-10-03 14:00:00,22.31,22.43,22.31,22.41,409800.0,13.9493,14.0244,13.9493,14.0119,409800.0
2011-10-03 14:10:00,22.4,22.41,22.33,22.34,197200.0,14.0056,14.0119,13.9618,13.9681,197200.0
2011-10-03 14:20:00,22.34,22.38,22.3,22.31,165500.0,13.9681,13.9931,13.9431,13.9493,165500.0
2011-10-03 14:30:00,22.31,22.32,22.23,22.23,255600.0,13.9493,13.9556,13.8993,13.8993,255600.0
2011-10-03 14:40:00,22.24,22.25,22.15,22.19,279500.0,13.9056,13.9118,13.8493,13.8743,279500.0
2011-10-03 14:50:00,22.2,22.24,22.16,22.23,251500.0,13.8805,13.9056,13.8555,13.8993,251500.0
2011-10-03 15:00:00,22.23,22.24,22.18,22.18,511300.0,13.8993,13.9056,13.868,13.868,511300.0
2011-10-03 15:10:00,22.18,22.23,22.17,22.22,343200.0,13.868,13.8993,13.8618,13.8931,343200.0
2011-10-03 15:20:00,22.21,22.22,22.12,22.13,241500.0,13.8868,13.8931,13.8305,13.8368,241500.0
2011-10-03 15:30:00,22.13,22.21,22.1,22.2,421100.0,13.8368,13.8868,13.818,13.8805,421100.0
2011-10-03 15:40:00,22.2,22.31,22.18,22.29,1034700.0,13.8805,13.9493,13.868,13.9368,1034700.0
2011-10-03 15:50:00,22.29,22.29,22.1,22.1,1075800.0,13.9368,13.9368,13.818,13.818,1075800.0
2011-10-04 09:30:00,21.84,22.06,21.84,22.05,401100.0,13.6555,13.793,13.6555,13.7868,401100.0
2011-10-04 09:40:00,22.05,22.19,22.01,22.04,372900.0,13.7868,13.8743,13.7618,13.7805,372900.0
2011-10-04 09:50:00,22.04,22.07,21.9,21.93,302900.0,13.7805,13.7993,13.693,13.7117,302900.0
2011-10-04 10:00:00,21.93,21.98,21.84,21.94,527000.0,13.7117,13.743,13.6555,13.718,527000.0
2011-10-04 10:10:00,21.94,22.03,21.93,21.96,459200.0,13.718,13.7743,13.7117,13.7305,459200.0
2011-10-04 10:20:00,21.97,21.97,21.87,21.89,170300.0,13.7367,13.7367,13.6742,13.6867,170300.0
2011-10-04 10:30:00,21.9,21.94,21.79,21.94,289400.0,13.693,13.718,13.6242,13.718,289400.0
2011-10-04 10:40:00,21.95,22.05,21.91,22.05,400400.0,13.7242,13.7868,13.6992,13.7868,400400.0
2011-10-04 10:50:00,22.05,22.1,21.99,22.05,456700.0,13.7868,13.818,13.7492,13.7868,456700.0
2011-10-04 11:00:00,22.05,22.3,22.01,22.26,103800.0,13.7868,13.9431,13.7618,13.9181,103800.0
2011-10-04 11:10:00,22.26,22.35,22.26,22.28,367500.0,13.9181,13.9743,13.9181,13.9306,367500.0
2011-10-04 11:20:00,22.27,22.32,22.23,22.26,158500.0,13.9243,13.9556,13.8993,13.9181,158500.0
2011-10-04 11:30:00,22.25,22.26,22.14,22.21,128000.0,13.9118,13.9181,13.843,13.8868,128000.0
2011-10-04 11:40:00,22.22,22.29,22.21,22.28,76000.0,13.8931,13.9368,13.8868,13.9306,76000.0
2011-10-04 11:50:00,22.28,22.44,22.28,22.44,140100.0,13.9306,14.0306,13.9306,14.0306,140100.0
2011-10-04 12:00:00,22.43,22.56,22.41,22.56,466100.0,14.0244,14.1056,14.0119,14.1056,466100.0
2011-10-04 12:10:00,22.56,22.6,22.51,22.53,214700.0,14.1056,14.1306,14.0744,14.0869,214700.0
2011-10-04 12:20:00,22.53,22.65,22.53,22.55,231900.0,14.0869,14.1619,14.0869,14.0994,231900.0
2011-10-04 12:30:00,22.55,22.68,22.54,22.66,143900.0,14.0994,14.1807,14.0931,14.1682,143900.0
2011-10-04 12:40:00,22.66,22.72,22.63,22.65,120100.0,14.1682,14.2057,14.1494,14.1619,120100.0
2011-10-04 12:50:00,22.65,22.67,22.56,22.58,56000.0,14.1619,14.1744,14.1056,14.1181,56000.0
2011-10-04 13:00:00,22.57,22.59,22.44,22.52,162300.0,14.1119,14.1244,14.0306,14.0806,162300.0
2011-10-04 13:10:00,22.51,22.52,22.33,22.33,102600.0,14.0744,14.0806,13.9618,13.9618,102600.0
2011-10-04 13:20:00,22.34,22.37,22.29,22.32,85100.0,13.9681,13.9868,13.9368,13.9556,85100.0
2011-10-04 13:30:00,22.32,22.34,22.22,22.23,113200.0,13.9556,13.9681,13.8931,13.8993,113200.0
2011-10-04 13:40:00,22.23,22.25,22.15,22.24,103500.0,13.8993,13.9118,13.8493,13.9056,103500.0
2011-10-04 13:50:00,22.24,22.27,22.14,22.15,104600.0,13.9056,13.9243,13.843,13.8493,104600.0
2011-10-04 14:00:00,22.15,22.24,22.1,22.1,120300.0,13.8493,13.9056,13.818,13.818,120300.0
2011-10-04 14:10:00,22.1,22.11,22.03,22.05,146000.0,13.818,13.8243,13.7743,13.7868,146000.0
2011-10-04 14:20:00,22.05,22.1,21.99,22.09,173200.0,13.7868,13.818,13.7492,13.8118,173200.0
2011-10-04 14:30:00,22.09,22.23,22.09,22.16,109400.0,13.8118,13.8993,13.8118,13.8555,109400.0
2011-10-04 14:40:00,22.14,22.17,22.0,22.04,188000.0,13.843,13.8618,13.7555,13.7805,188000.0
2011-10-04 14:50:00,22.04,22.05,21.93,21.97,159600.0,13.7805,13.7868,13.7117,13.7367,159600.0
2011-10-04 15:00:00,21.97,22.02,21.91,21.91,139600.0,13.7367,13.768,13.6992,13.6992,139600.0
2011-10-04 15:10:00,21.91,22.01,21.87,22.01,140800.0,13.6992,13.7618,13.6742,13.7618,140800.0
2011-10-04 15:20:00,22.0,22.17,21.98,22.14,274700.0,13.7555,13.8618,13.743,13.843,274700.0
2011-10-04 15:30:00,22.15,22.39,22.15,22.37,262300.0,13.8493,13.9993,13.8493,13.9868,262300.0
2011-10-04 15:40:00,22.36,22.62,22.31,22.6,360800.0,13.9806,14.1432,13.9493,14.1306,360800.0
2011-10-04 15:50:00,22.6,22.8,22.58,22.78,512900.0,14.1306,14.2557,14.1181,14.2432,512900.0
2011-10-05 09:30:00,22.94,23.06,22.69,22.89,293100.0,14.3432,14.4183,14.1869,14.312,293100.0
2011-10-05 09:40:00,22.9,23.17,22.85,23.13,243500.0,14.3182,14.487,14.287,14.462,243500.0
2011-10-05 09:50:00,23.13,23.19,23.0,23.12,324100.0,14.462,14.4995,14.3807,14.4558,324100.0
2011-10-05 10:00:00,23.11,23.22,23.05,23.05,213600.0,14.4495,14.5183,14.412,14.412,213600.0
2011-10-05 10:10:00,23.05,23.16,23.01,23.12,106800.0,14.412,14.4808,14.387,14.4558,106800.0
2011-10-05 10:20:00,23.12,23.25,23.1,23.16,135000.0,14.4558,14.5371,14.4433,14.4808,135000.0
2011-10-05 10:30:00,23.15,23.2,23.1,23.17,159900.0,14.4745,14.5058,14.4433,14.487,159900.0
2011-10-05 10:40:00,23.17,23.2,23.12,23.19,184100.0,14.487,14.5058,14.4558,14.4995,184100.0
2011-10-05 10:50:00,23.2,23.23,23.12,23.2,182600.0,14.5058,14.5246,14.4558,14.5058,182600.0
2011-10-05 11:00:00,23.2,23.23,23.1,23.1,93000.0,14.5058,14.5246,14.4433,14.4433,93000.0
2011-10-05 11:10:00,23.11,23.12,23.03,23.09,117100.0,14.4495,14.4558,14.3995,14.437,117100.0
2011-10-05 11:20:00,23.09,23.2,23.09,23.12,65800.0,14.437,14.5058,14.437,14.4558,65800.0
2011-10-05 11:30:00,23.12,23.29,23.12,23.24,97700.0,14.4558,14.5621,14.4558,14.5308,97700.0
2011-10-05 11:40:00,23.25,23.26,23.17,23.25,249900.0,14.5371,14.5433,14.487,14.5371,249900.0
2011-10-05 11:50:00,23.25,23.35,23.22,23.31,225200.0,14.5371,14.5996,14.5183,14.5746,225200.0
2011-10-05 12:00:00,23.31,23.32,23.22,23.23,91500.0,14.5746,14.5808,14.5183,14.5246,91500.0
2011-10-05 12:10:00,23.23,23.23,23.01,23.01,104700.0,14.5246,14.5246,14.387,14.387,104700.0
2011-10-05 12:20:00,23.01,23.04,22.92,22.97,187200.0,14.387,14.4058,14.3307,14.362,187200.0
2011-10-05 12:30:00,22.97,23.05,22.95,22.95,95500.0,14.362,14.412,14.3495,14.3495,95500.0
2011-10-05 12:40:00,22.95,23.01,22.92,23.0,277400.0,14.3495,14.387,14.3307,14.3807,277400.0
2011-10-05 12:50:00,23.0,23.09,22.99,23.07,155300.0,14.3807,14.437,14.3745,14.4245,155300.0
2011-10-05 13:00:00,23.07,23.2,23.07,23.15,51000.0,14.4245,14.5058,14.4245,14.4745,51000.0
2011-10-05 13:10:00,23.15,23.18,23.01,23.12,110100.0,14.4745,14.4933,14.387,14.4558,110100.0
2011-10-05 13:20:00,23.12,23.2,23.1,23.17,81800.0,14.4558,14.5058,14.4433,14.487,81800.0
2011-10-05 13:30:00,23.18,23.21,23.12,23.15,68800.0,14.4933,14.512,14.4558,14.4745,68800.0
2011-10-05 13:40:00,23.15,23.25,23.15,23.22,59600.0,14.4745,14.5371,14.4745,14.5183,59600.0
2011-10-05 13:50:00,23.22,23.25,23.17,23.2,374500.0,14.5183,14.5371,14.487,14.5058,374500.0
2011-10-05 14:00:00,23.21,23.22,23.15,23.2,77600.0,14.512,14.5183,14.4745,14.5058,77600.0
2011-10-05 14:10:00,23.19,23.26,23.16,23.26,80600.0,14.4995,14.5433,14.4808,14.5433,80600.0
2011-10-05 14:20:00,23.26,23.31,23.21,23.25,448000.0,14.5433,14.5746,14.512,14.5371,448000.0
2011-10-05 14:30:00,23.25,23.25,23.09,23.11,172300.0,14.5371,14.5371,14.437,14.4495,172300.0
2011-10-05 14:40:00,23.12,23.25,23.1,23.22,274900.0,14.4558,14.5371,14.4433,14.5183,274900.0
2011-10-05 14:50:00,23.22,23.26,23.17,23.18,178900.0,14.5183,14.5433,14.487,14.4933,178900.0
2011-10-05 15:00:00,23.19,23.22,23.11,23.18,226400.0,14.4995,14.5183,14.4495,14.4933,226400.0
2011-10-05 15:10:00,23.17,23.23,23.15,23.21,249100.0,14.487,14.5246,14.4745,14.512,249100.0
2011-10-05 15:20:00,23.21,23.22,23.09,23.19,242500.0,14.512,14.5183,14.437,14.4995,242500.0
2011-10-05 15:30:00,23.19,23.28,23.17,23.25,492200.0,14.4995,14.5558,14.487,14.5371,492200.0
2011-10-05 15:40:00,23.24,23.27,23.13,23.15,445300.0,14.5308,14.5496,14.462,14.4745,445300.0
2011-10-05 15:50:00,23.14,23.25,23.14,23.18,1252200.0,14.4683,14.5371,14.4683,14.4933,1252200.0
2011-10-06 09:30:00,23.19,23.35,23.17,23.25,128000.0,14.4995,14.5996,14.487,14.5371,128000.0
2011-10-06 09:40:00,23.24,23.39,23.19,23.23,119500.0,14.5308,14.6246,14.4995,14.5246,119500.0
2011-10-06 09:50:00,23.24,23.29,23.18,23.28,180800.0,14.5308,14.5621,14.4933,14.5558,180800.0
2011-10-06 10:00:00,23.29,23.43,23.22,23.41,106200.0,14.5621,14.6496,14.5183,14.6371,106200.0
2011-10-06 10:10:00,23.41,23.6,23.39,23.55,131800.0,14.6371,14.7559,14.6246,14.7246,131800.0
2011-10-06 10:20:00,23.56,23.63,23.54,23.62,195700.0,14.7309,14.7747,14.7184,14.7684,195700.0
2011-10-06 10:30:00,23.62,23.8,23.62,23.72,145000.0,14.7684,14.8809,14.7684,14.8309,145000.0
2011-10-06 10:40:00,23.71,23.72,23.59,23.6,96200.0,14.8247,14.8309,14.7496,14.7559,96200.0
2011-10-06 10:50:00,23.6,23.74,23.58,23.72,97600.0,14.7559,14.8434,14.7434,14.8309,97600.0
2011-10-06 11:00:00,23.72,23.85,23.69,23.84,101000.0,14.8309,14.9122,14.8122,14.906,101000.0
2011-10-06 11:10:00,23.84,23.85,23.79,23.8,103900.0,14.906,14.9122,14.8747,14.8809,103900.0
2011-10-06 11:20:00,23.81,23.81,23.72,23.79,110300.0,14.8872,14.8872,14.8309,14.8747,110300.0
2011-10-06 11:30:00,23.8,23.99,23.8,23.99,74300.0,14.8809,14.9997,14.8809,14.9997,74300.0
2011-10-06 11:40:00,23.99,24.02,23.91,23.92,109500.0,14.9997,15.0185,14.9497,14.956,109500.0
2011-10-06 11:50:00,23.93,23.96,23.89,23.95,53800.0,14.9622,14.981,14.9372,14.9747,53800.0
2011-10-06 12:00:00,23.95,23.99,23.92,23.94,53600.0,14.9747,14.9997,14.956,14.9685,53600.0
2011-10-06 12:10:00,23.93,24.02,23.93,24.01,73900.0,14.9622,15.0185,14.9622,15.0122,73900.0
2011-10-06 12:20:00,24.01,24.08,24.01,24.06,60000.0,15.0122,15.056,15.0122,15.0435,60000.0
2011-10-06 12:30:00,24.07,24.08,24.02,24.04,58100.0,15.0498,15.056,15.0185,15.031,58100.0
2011-10-06 12:40:00,24.05,24.05,23.96,24.02,57100.0,15.0373,15.0373,14.981,15.0185,57100.0
2011-10-06 12:50:00,24.03,24.03,23.91,23.92,89400.0,15.0248,15.0248,14.9497,14.956,89400.0
2011-10-06 13:00:00,23.92,23.99,23.92,23.97,91800.0,14.956,14.9997,14.956,14.9872,91800.0
2011-10-06 13:10:00,23.98,24.08,23.98,24.01,64300.0,14.9935,15.056,14.9935,15.0122,64300.0
2011-10-06 13:20:00,24.0,24.07,23.97,23.99,82600.0,15.006,15.0498,14.9872,14.9997,82600.0
2011-10-06 13:30:00,23.99,24.01,23.89,23.89,110100.0,14.9997,15.0122,14.9372,14.9372,110100.0
2011-10-06 13:40:00,23.9,23.98,23.86,23.95,99500.0,14.9435,14.9935,14.9185,14.9747,99500.0
2011-10-06 13:50:00,23.95,24.03,23.95,24.02,64500.0,14.9747,15.0248,14.9747,15.0185,64500.0
2011-10-06 14:00:00,24.02,24.16,23.99,24.13,109600.0,15.0185,15.106,14.9997,15.0873,109600.0
2011-10-06 14:10:00,24.13,24.16,24.11,24.16,76100.0,15.0873,15.106,15.0748,15.106,76100.0
2011-10-06 14:20:00,24.16,24.2,24.13,24.15,107500.0,15.106,15.131,15.0873,15.0998,107500.0
2011-10-06 14:30:00,24.14,24.16,24.04,24.1,158400.0,15.0935,15.106,15.031,15.0685,158400.0
2011-10-06 14:40:00,24.1,24.13,23.99,24.0,185700.0,15.0685,15.0873,14.9997,15.006,185700.0
2011-10-06 14:50:00,24.0,24.02,23.93,23.95,211900.0,15.006,15.0185,14.9622,14.9747,211900.0
2011-10-06 15:00:00,23.95,24.0,23.92,24.0,170600.0,14.9747,15.006,14.956,15.006,170600.0
2011-10-06 15:10:00,24.0,24.01,23.94,23.95,137700.0,15.006,15.0122,14.9685,14.9747,137700.0
2011-10-06 15:20:00,23.95,24.03,23.93,24.0,155900.0,14.9747,15.0248,14.9622,15.006,155900.0
2011-10-06 15:30:00,23.99,24.15,23.98,24.13,229800.0,14.9997,15.0998,14.9935,15.0873,229800.0
2011-10-06 15:40:00,24.13,24.24,24.12,24.22,279100.0,15.0873,15.1561,15.081,15.1436,279100.0
2011-10-06 15:50:00,24.22,24.25,24.19,24.25,391500.0,15.1436,15.1623,15.1248,15.1623,391500.0
2011-10-07 09:30:00,24.84,25.46,24.77,25.25,1450100.0,15.5312,15.9189,15.4874,15.7876,1450100.0
2011-10-07 09:40:00,25.24,25.24,25.01,25.11,532900.0,15.7813,15.7813,15.6375,15.7,532900.0
2011-10-07 09:50:00,25.11,25.2,25.02,25.12,535600.0,15.7,15.7563,15.6438,15.7063,535600.0
2011-10-07 10:00:00,25.12,25.14,24.92,25.02,460300.0,15.7063,15.7188,15.5812,15.6438,460300.0
2011-10-07 10:10:00,25.01,25.11,24.98,25.03,269400.0,15.6375,15.7,15.6187,15.65,269400.0
2011-10-07 10:20:00,25.03,25.15,25.03,25.07,227900.0,15.65,15.725,15.65,15.675,227900.0
2011-10-07 10:30:00,25.06,25.18,25.03,25.12,214000.0,15.6688,15.7438,15.65,15.7063,214000.0
2011-10-07 10:40:00,25.12,25.15,24.97,24.99,124400.0,15.7063,15.725,15.6125,15.625,124400.0
2011-10-07 10:50:00,24.99,25.06,24.94,24.97,104700.0,15.625,15.6688,15.5937,15.6125,104700.0
2011-10-07 11:00:00,24.96,25.06,24.89,24.98,497000.0,15.6062,15.6688,15.5625,15.6187,497000.0
2011-10-07 11:10:00,24.99,25.02,24.87,24.92,253800.0,15.625,15.6438,15.55,15.5812,253800.0
2011-10-07 11:20:00,24.92,25.0,24.75,24.99,200300.0,15.5812,15.6312,15.4749,15.625,200300.0
2011-10-07 11:30:00,24.99,25.02,24.91,24.98,334200.0,15.625,15.6438,15.575,15.6187,334200.0
2011-10-07 11:40:00,24.98,25.02,24.95,24.97,166400.0,15.6187,15.6438,15.6,15.6125,166400.0
2011-10-07 11:50:00,24.97,25.02,24.93,25.0,144300.0,15.6125,15.6438,15.5875,15.6312,144300.0
2011-10-07 12:00:00,25.01,25.02,24.88,24.98,164700.0,15.6375,15.6438,15.5562,15.6187,164700.0
2011-10-07 12:10:00,24.99,24.99,24.83,24.84,188500.0,15.625,15.625,15.525,15.5312,188500.0
2011-10-07 12:20:00,24.85,24.9,24.75,24.89,194300.0,15.5375,15.5687,15.4749,15.5625,194300.0
2011-10-07 12:30:00,24.87,24.89,24.8,24.84,148300.0,15.55,15.5625,15.5062,15.5312,148300.0
2011-10-07 12:40:00,24.82,24.87,24.74,24.85,159200.0,15.5187,15.55,15.4687,15.5375,159200.0
2011-10-07 12:50:00,24.86,24.89,24.79,24.8,206700.0,15.5437,15.5625,15.4999,15.5062,206700.0
2011-10-07 13:00:00,24.81,24.84,24.79,24.82,92900.0,15.5124,15.5312,15.4999,15.5187,92900.0
2011-10-07 13:10:00,24.81,24.94,24.81,24.9,92000.0,15.5124,15.5937,15.5124,15.5687,92000.0
2011-10-07 13:20:00,24.91,24.97,24.89,24.95,48600.0,15.575,15.6125,15.5625,15.6,48600.0
2011-10-07 13:30:00,24.95,24.95,24.91,24.93,63600.0,15.6,15.6,15.575,15.5875,63600.0
2011-10-07 13:40:00,24.93,24.99,24.91,24.98,61700.0,15.5875,15.625,15.575,15.6187,61700.0
2011-10-07 13:50:00,24.97,25.0,24.96,25.0,78300.0,15.6125,15.6312,15.6062,15.6312,78300.0
2011-10-07 14:00:00,25.0,25.0,24.97,24.99,80600.0,15.6312,15.6312,15.6125,15.625,80600.0
2011-10-07 14:10:00,24.99,25.0,24.92,24.97,98300.0,15.625,15.6312,15.5812,15.6125,98300.0
2011-10-07 14:20:00,24.98,25.04,24.93,24.94,240100.0,15.6187,15.6563,15.5875,15.5937,240100.0
2011-10-07 14:30:00,24.93,25.0,24.89,24.9,135500.0,15.5875,15.6312,15.5625,15.5687,135500.0
2011-10-07 14:40:00,24.9,24.97,24.86,24.94,94900.0,15.5687,15.6125,15.5437,15.5937,94900.0
2011-10-07 14:50:00,24.93,25.0,24.9,24.97,66800.0,15.5875,15.6312,15.5687,15.6125,66800.0
2011-10-07 15:00:00,24.98,25.0,24.93,24.99,115100.0,15.6187,15.6312,15.5875,15.625,115100.0
2011-10-07 15:10:00,24.99,25.02,24.95,24.99,279300.0,15.625,15.6438,15.6,15.625,279300.0
2011-10-07 15:20:00,25.0,25.06,24.99,25.04,360800.0,15.6312,15.6688,15.625,15.6563,360800.0
2011-10-07 15:30:00,25.04,25.05,24.92,24.92,310500.0,15.6563,15.6625,15.5812,15.5812,310500.0
2011-10-07 15:40:00,24.93,24.98,24.85,24.94,317700.0,15.5875,15.6187,15.5375,15.5937,317700.0
2011-10-07 15:50:00,24.94,24.96,24.75,24.78,471600.0,15.5937,15.6062,15.4749,15.4937,471600.0
2011-10-10 09:30:00,25.2,25.3,25.08,25.26,143900.0,15.7563,15.8188,15.6813,15.7938,143900.0
2011-10-10 09:40:00,25.27,25.3,25.05,25.12,94600.0,15.8001,15.8188,15.6625,15.7063,94600.0
2011-10-10 09:50:00,25.13,25.17,25.06,25.16,115700.0,15.7125,15.7375,15.6688,15.7313,115700.0
2011-10-10 10:00:00,25.15,25.26,25.14,25.23,137400.0,15.725,15.7938,15.7188,15.7751,137400.0
2011-10-10 10:10:00,25.23,25.3,25.23,25.25,160900.0,15.7751,15.8188,15.7751,15.7876,160900.0
2011-10-10 10:20:00,25.25,25.28,25.2,25.22,84800.0,15.7876,15.8063,15.7563,15.7688,84800.0
2011-10-10 10:30:00,25.23,25.26,25.16,25.16,86400.0,15.7751,15.7938,15.7313,15.7313,86400.0
2011-10-10 10:40:00,25.16,25.19,25.13,25.13,109400.0,15.7313,15.75,15.7125,15.7125,109400.0
2011-10-10 10:50:00,25.14,25.16,25.07,25.15,66000.0,15.7188,15.7313,15.675,15.725,66000.0
2011-10-10 11:00:00,25.15,25.15,25.06,25.07,86300.0,15.725,15.725,15.6688,15.675,86300.0
2011-10-10 11:10:00,25.07,25.08,25.02,25.04,68400.0,15.675,15.6813,15.6438,15.6563,68400.0
2011-10-10 11:20:00,25.03,25.06,25.0,25.05,83000.0,15.65,15.6688,15.6312,15.6625,83000.0
2011-10-10 11:30:00,25.05,25.11,25.05,25.11,40900.0,15.6625,15.7,15.6625,15.7,40900.0
2011-10-10 11:40:00,25.11,25.14,25.08,25.13,116000.0,15.7,15.7188,15.6813,15.7125,116000.0
2011-10-10 11:50:00,25.13,25.14,25.05,25.11,93400.0,15.7125,15.7188,15.6625,15.7,93400.0
2011-10-10 12:00:00,25.12,25.13,25.07,25.08,210300.0,15.7063,15.7125,15.675,15.6813,210300.0
2011-10-10 12:10:00,25.08,25.12,25.07,25.09,70900.0,15.6813,15.7063,15.675,15.6875,70900.0
2011-10-10 12:20:00,25.08,25.08,24.99,24.99,146700.0,15.6813,15.6813,15.625,15.625,146700.0
2011-10-10 12:30:00,24.99,25.06,24.98,25.0,60700.0,15.625,15.6688,15.6187,15.6312,60700.0
2011-10-10 12:40:00,24.99,25.0,24.97,24.97,58400.0,15.625,15.6312,15.6125,15.6125,58400.0
2011-10-10 12:50:00,24.97,25.0,24.97,24.97,30800.0,15.6125,15.6312,15.6125,15.6125,30800.0
2011-10-10 13:00:00,24.97,24.99,24.94,24.98,47200.0,15.6125,15.625,15.5937,15.6187,47200.0
2011-10-10 13:10:00,24.98,25.0,24.98,25.0,54900.0,15.6187,15.6312,15.6187,15.6312,54900.0
2011-10-10 13:20:00,25.0,25.0,24.99,24.99,92200.0,15.6312,15.6312,15.625,15.625,92200.0
2011-10-10 13:30:00,24.99,25.0,24.98,25.0,53500.0,15.625,15.6312,15.6187,15.6312,53500.0
2011-10-10 13:40:00,25.0,25.0,24.99,24.99,61200.0,15.6312,15.6312,15.625,15.625,61200.0
2011-10-10 13:50:00,24.99,25.0,24.98,25.0,59600.0,15.625,15.6312,15.6187,15.6312,59600.0
2011-10-10 14:00:00,25.0,25.0,24.96,24.98,106200.0,15.6312,15.6312,15.6062,15.6187,106200.0
2011-10-10 14:10:00,24.97,25.0,24.91,24.95,308000.0,15.6125,15.6312,15.575,15.6,308000.0
2011-10-10 14:20:00,24.96,25.04,24.96,25.02,282400.0,15.6062,15.6563,15.6062,15.6438,282400.0
2011-10-10 14:30:00,25.02,25.06,24.99,25.0,117700.0,15.6438,15.6688,15.625,15.6312,117700.0
2011-10-10 14:40:00,25.0,25.05,25.0,25.01,95000.0,15.6312,15.6625,15.6312,15.6375,95000.0
2011-10-10 14:50:00,25.0,25.04,24.98,25.01,111400.0,15.6312,15.6563,15.6187,15.6375,111400.0
2011-10-10 15:00:00,25.02,25.05,24.94,24.96,284900.0,15.6438,15.6625,15.5937,15.6062,284900.0
2011-10-10 15:10:00,24.96,24.98,24.87,24.92,82300.0,15.6062,15.6187,15.55,15.5812,82300.0
2011-10-10 15:20:00,24.91,24.91,24.8,24.86,95700.0,15.575,15.575,15.5062,15.5437,95700.0
2011-10-10 15:30:00,24.85,24.91,24.81,24.87,128000.0,15.5375,15.575,15.5124,15.55,128000.0
2011-10-10 15:40:00,24.87,24.99,24.82,24.97,138300.0,15.55,15.625,15.5187,15.6125,138300.0
2011-10-10 15:50:00,24.98,25.1,24.98,25.1,325100.0,15.6187,15.6938,15.6187,15.6938,325100.0
2011-10-11 09:30:00,25.12,25.25,24.97,25.12,298500.0,15.7063,15.7876,15.6125,15.7063,298500.0
2011-10-11 09:40:00,25.12,25.15,24.99,25.13,93100.0,15.7063,15.725,15.625,15.7125,93100.0
2011-10-11 09:50:00,25.13,25.16,24.95,25.0,109100.0,15.7125,15.7313,15.6,15.6312,109100.0
2011-10-11 10:00:00,24.99,25.01,24.93,25.01,163400.0,15.625,15.6375,15.5875,15.6375,163400.0
2011-10-11 10:10:00,25.02,25.13,25.02,25.04,123500.0,15.6438,15.7125,15.6438,15.6563,123500.0
2011-10-11 10:20:00,25.04,25.1,25.03,25.09,103800.0,15.6563,15.6938,15.65,15.6875,103800.0
2011-10-11 10:30:00,25.09,25.12,25.05,25.07,114900.0,15.6875,15.7063,15.6625,15.675,114900.0
2011-10-11 10:40:00,25.07,25.24,25.05,25.21,183900.0,15.675,15.7813,15.6625,15.7625,183900.0
2011-10-11 10:50:00,25.21,25.25,25.1,25.13,127600.0,15.7625,15.7876,15.6938,15.7125,127600.0
2011-10-11 11:00:00,25.13,25.23,25.12,25.15,72800.0,15.7125,15.7751,15.7063,15.725,72800.0
2011-10-11 11:10:00,25.16,25.25,25.1,25.24,64100.0,15.7313,15.7876,15.6938,15.7813,64100.0
2011-10-11 11:20:00,25.23,25.29,25.19,25.29,43400.0,15.7751,15.8126,15.75,15.8126,43400.0
2011-10-11 11:30:00,25.28,25.42,25.28,25.38,56400.0,15.8063,15.8939,15.8063,15.8688,56400.0
2011-10-11 11:40:00,25.37,25.44,25.35,25.41,38400.0,15.8626,15.9064,15.8501,15.8876,38400.0
2011-10-11 11:50:00,25.41,25.45,25.34,25.42,64100.0,15.8876,15.9126,15.8438,15.8939,64100.0
2011-10-11 12:00:00,25.42,25.44,25.37,25.39,33000.0,15.8939,15.9064,15.8626,15.8751,33000.0
2011-10-11 12:10:00,25.4,25.46,25.39,25.43,38400.0,15.8813,15.9189,15.8751,15.9001,38400.0
2011-10-11 12:20:00,25.43,25.46,25.41,25.46,51200.0,15.9001,15.9189,15.8876,15.9189,51200.0
2011-10-11 12:30:00,25.46,25.48,25.4,25.41,93600.0,15.9189,15.9314,15.8813,15.8876,93600.0
2011-10-11 12:40:00,25.41,25.45,25.38,25.4,44700.0,15.8876,15.9126,15.8688,15.8813,44700.0
2011-10-11 12:50:00,25.39,25.46,25.37,25.46,84000.0,15.8751,15.9189,15.8626,15.9189,84000.0
2011-10-11 13:00:00,25.45,25.49,25.41,25.46,69300.0,15.9126,15.9376,15.8876,15.9189,69300.0
2011-10-11 13:10:00,25.47,25.54,25.4,25.53,95500.0,15.9251,15.9689,15.8813,15.9626,95500.0
2011-10-11 13:20:00,25.52,25.62,25.52,25.62,99900.0,15.9564,16.0189,15.9564,16.0189,99900.0
2011-10-11 13:30:00,25.62,25.63,25.54,25.6,109000.0,16.0189,16.0252,15.9689,16.0064,109000.0
2011-10-11 13:40:00,25.59,25.64,25.55,25.59,106800.0,16.0001,16.0314,15.9751,16.0001,106800.0
2011-10-11 13:50:00,25.6,25.8,25.59,25.8,137500.0,16.0064,16.1314,16.0001,16.1314,137500.0
2011-10-11 14:00:00,25.8,25.81,25.61,25.62,126600.0,16.1314,16.1377,16.0126,16.0189,126600.0
2011-10-11 14:10:00,25.62,25.66,25.61,25.62,63600.0,16.0189,16.0439,16.0126,16.0189,63600.0
2011-10-11 14:20:00,25.62,25.65,25.55,25.56,82900.0,16.0189,16.0377,15.9751,15.9814,82900.0
2011-10-11 14:30:00,25.57,25.6,25.54,25.56,66800.0,15.9876,16.0064,15.9689,15.9814,66800.0
2011-10-11 14:40:00,25.56,25.6,25.53,25.54,76300.0,15.9814,16.0064,15.9626,15.9689,76300.0
2011-10-11 14:50:00,25.54,25.71,25.54,25.69,161600.0,15.9689,16.0752,15.9689,16.0627,161600.0
2011-10-11 15:00:00,25.69,25.74,25.67,25.71,123100.0,16.0627,16.0939,16.0502,16.0752,123100.0
2011-10-11 15:10:00,25.72,25.75,25.71,25.73,122200.0,16.0814,16.1002,16.0752,16.0877,122200.0
2011-10-11 15:20:00,25.74,25.76,25.68,25.71,172800.0,16.0939,16.1064,16.0564,16.0752,172800.0
2011-10-11 15:30:00,25.71,25.86,25.69,25.84,224700.0,16.0752,16.169,16.0627,16.1565,224700.0
2011-10-11 15:40:00,25.84,25.87,25.75,25.76,303000.0,16.1565,16.1752,16.1002,16.1064,303000.0
2011-10-11 15:50:00,25.76,25.82,25.76,25.79,328100.0,16.1064,16.144,16.1064,16.1252,328100.0
2011-10-12 09:30:00,25.94,25.95,25.56,25.66,153600.0,16.219,16.2252,15.9814,16.0439,153600.0
2011-10-12 09:40:00,25.66,25.91,25.66,25.85,133100.0,16.0439,16.2002,16.0439,16.1627,133100.0
2011-10-12 09:50:00,25.84,25.92,25.82,25.88,130400.0,16.1565,16.2065,16.144,16.1815,130400.0
2011-10-12 10:00:00,25.87,25.88,25.76,25.82,192100.0,16.1752,16.1815,16.1064,16.144,192100.0
2011-10-12 10:10:00,25.81,25.96,25.76,25.92,142800.0,16.1377,16.2315,16.1064,16.2065,142800.0
2011-10-12 10:20:00,25.93,25.93,25.84,25.86,68600.0,16.2127,16.2127,16.1565,16.169,68600.0
2011-10-12 10:30:00,25.87,25.96,25.84,25.95,35300.0,16.1752,16.2315,16.1565,16.2252,35300.0
2011-10-12 10:40:00,25.95,25.96,25.9,25.92,55600.0,16.2252,16.2315,16.194,16.2065,55600.0
2011-10-12 10:50:00,25.91,25.92,25.85,25.86,44200.0,16.2002,16.2065,16.1627,16.169,44200.0
2011-10-12 11:00:00,25.87,25.94,25.86,25.94,45200.0,16.1752,16.219,16.169,16.219,45200.0
2011-10-12 11:10:00,25.95,26.0,25.92,25.99,77200.0,16.2252,16.2565,16.2065,16.2502,77200.0
2011-10-12 11:20:00,25.99,26.0,25.95,25.97,40400.0,16.2502,16.2565,16.2252,16.2377,40400.0
2011-10-12 11:30:00,25.96,25.99,25.96,25.97,45100.0,16.2315,16.2502,16.2315,16.2377,45100.0
2011-10-12 11:40:00,25.97,26.0,25.97,25.97,44400.0,16.2377,16.2565,16.2377,16.2377,44400.0
2011-10-12 11:50:00,25.97,25.99,25.93,25.93,64500.0,16.2377,16.2502,16.2127,16.2127,64500.0
2011-10-12 12:00:00,25.93,25.97,25.89,25.89,48700.0,16.2127,16.2377,16.1877,16.1877,48700.0
2011-10-12 12:10:00,25.89,25.89,25.83,25.83,53900.0,16.1877,16.1877,16.1502,16.1502,53900.0
2011-10-12 12:20:00,25.84,25.91,25.83,25.89,82200.0,16.1565,16.2002,16.1502,16.1877,82200.0
2011-10-12 12:30:00,25.89,25.93,25.88,25.91,62600.0,16.1877,16.2127,16.1815,16.2002,62600.0
2011-10-12 12:40:00,25.9,25.94,25.9,25.92,32300.0,16.194,16.219,16.194,16.2065,32300.0
2011-10-12 12:50:00,25.93,26.05,25.92,26.04,87600.0,16.2127,16.2878,16.2065,16.2815,87600.0
2011-10-12 13:00:00,26.03,26.1,26.03,26.05,45300.0,16.2753,16.319,16.2753,16.2878,45300.0
2011-10-12 13:10:00,26.05,26.11,26.04,26.06,56700.0,16.2878,16.3253,16.2815,16.294,56700.0
2011-10-12 13:20:00,26.06,26.09,25.99,26.0,57700.0,16.294,16.3128,16.2502,16.2565,57700.0
2011-10-12 13:30:00,26.0,26.09,26.0,26.08,52600.0,16.2565,16.3128,16.2565,16.3065,52600.0
2011-10-12 13:40:00,26.08,26.12,26.08,26.11,68300.0,16.3065,16.3315,16.3065,16.3253,68300.0
2011-10-12 13:50:00,26.11,26.11,26.07,26.09,62900.0,16.3253,16.3253,16.3003,16.3128,62900.0
2011-10-12 14:00:00,26.09,26.24,26.06,26.2,160700.0,16.3128,16.4066,16.294,16.3815,160700.0
2011-10-12 14:10:00,26.2,26.26,26.19,26.26,106900.0,16.3815,16.4191,16.3753,16.4191,106900.0
2011-10-12 14:20:00,26.26,26.31,26.22,26.24,166100.0,16.4191,16.4503,16.3941,16.4066,166100.0
2011-10-12 14:30:00,26.23,26.31,26.22,26.26,126800.0,16.4003,16.4503,16.3941,16.4191,126800.0
2011-10-12 14:40:00,26.26,26.3,26.22,26.25,150600.0,16.4191,16.4441,16.3941,16.4128,150600.0
2011-10-12 14:50:00,26.24,26.25,26.14,26.18,208000.0,16.4066,16.4128,16.344,16.369,208000.0
2011-10-12 15:00:00,26.17,26.18,26.01,26.03,238200.0,16.3628,16.369,16.2627,16.2753,238200.0
2011-10-12 15:10:00,26.04,26.07,25.97,26.01,142000.0,16.2815,16.3003,16.2377,16.2627,142000.0
2011-10-12 15:20:00,26.0,26.04,25.93,26.0,144600.0,16.2565,16.2815,16.2127,16.2565,144600.0
2011-10-12 15:30:00,26.0,26.03,25.94,25.99,206900.0,16.2565,16.2753,16.219,16.2502,206900.0
2011-10-12 15:40:00,25.99,26.03,25.9,25.91,318800.0,16.2502,16.2753,16.194,16.2002,318800.0
2011-10-12 15:50:00,25.92,25.95,25.82,25.83,726800.0,16.2065,16.2252,16.144,16.1502,726800.0
2011-10-13 09:30:00,25.72,25.75,25.59,25.69,128300.0,16.0814,16.1002,16.0001,16.0627,128300.0
2011-10-13 09:40:00,25.69,25.95,25.69,25.94,78900.0,16.0627,16.2252,16.0627,16.219,78900.0
2011-10-13 09:50:00,25.94,26.04,25.92,25.94,115200.0,16.219,16.2815,16.2065,16.219,115200.0
2011-10-13 10:00:00,25.92,25.97,25.82,25.91,82200.0,16.2065,16.2377,16.144,16.2002,82200.0
2011-10-13 10:10:00,25.9,25.98,25.8,25.8,112000.0,16.194,16.244,16.1314,16.1314,112000.0
2011-10-13 10:20:00,25.81,25.97,25.76,25.96,78000.0,16.1377,16.2377,16.1064,16.2315,78000.0
2011-10-13 10:30:00,25.96,26.02,25.94,25.98,74700.0,16.2315,16.269,16.219,16.244,74700.0
2011-10-13 10:40:00,25.98,25.99,25.85,25.86,89600.0,16.244,16.2502,16.1627,16.169,89600.0
2011-10-13 10:50:00,25.87,25.95,25.75,25.75,92700.0,16.1752,16.2252,16.1002,16.1002,92700.0
2011-10-13 11:00:00,25.75,25.77,25.69,25.71,60800.0,16.1002,16.1127,16.0627,16.0752,60800.0
2011-10-13 11:10:00,25.71,25.78,25.57,25.58,88500.0,16.0752,16.1189,15.9876,15.9939,88500.0
2011-10-13 11:20:00,25.58,25.6,25.54,25.58,99000.0,15.9939,16.0064,15.9689,15.9939,99000.0
2011-10-13 11:30:00,25.58,25.7,25.58,25.7,52600.0,15.9939,16.0689,15.9939,16.0689,52600.0
2011-10-13 11:40:00,25.69,25.75,25.66,25.71,34100.0,16.0627,16.1002,16.0439,16.0752,34100.0
2011-10-13 11:50:00,25.7,25.74,25.67,25.7,35300.0,16.0689,16.0939,16.0502,16.0689,35300.0
2011-10-13 12:00:00,25.7,25.72,25.66,25.67,31500.0,16.0689,16.0814,16.0439,16.0502,31500.0
2011-10-13 12:10:00,25.67,25.68,25.59,25.59,87100.0,16.0502,16.0564,16.0001,16.0001,87100.0
2011-10-13 12:20:00,25.59,25.6,25.48,25.49,50600.0,16.0001,16.0064,15.9314,15.9376,50600.0
2011-10-13 12:30:00,25.49,25.55,25.47,25.55,32200.0,15.9376,15.9751,15.9251,15.9751,32200.0
2011-10-13 12:40:00,25.56,25.58,25.52,25.56,28600.0,15.9814,15.9939,15.9564,15.9814,28600.0
2011-10-13 12:50:00,25.56,25.57,25.54,25.54,46400.0,15.9814,15.9876,15.9689,15.9689,46400.0
2011-10-13 13:00:00,25.54,25.6,25.49,25.6,62800.0,15.9689,16.0064,15.9376,16.0064,62800.0
2011-10-13 13:10:00,25.6,25.68,25.59,25.66,77600.0,16.0064,16.0564,16.0001,16.0439,77600.0
2011-10-13 13:20:00,25.66,25.7,25.64,25.69,105000.0,16.0439,16.0689,16.0314,16.0627,105000.0
2011-10-13 13:30:00,25.69,25.69,25.63,25.64,39100.0,16.0627,16.0627,16.0252,16.0314,39100.0
2011-10-13 13:40:00,25.64,25.66,25.61,25.65,77900.0,16.0314,16.0439,16.0126,16.0377,77900.0
2011-10-13 13:50:00,25.66,25.66,25.61,25.61,49500.0,16.0439,16.0439,16.0126,16.0126,49500.0
2011-10-13 14:00:00,25.61,25.62,25.53,25.58,64400.0,16.0126,16.0189,15.9626,15.9939,64400.0
2011-10-13 14:10:00,25.58,25.62,25.55,25.6,63800.0,15.9939,16.0189,15.9751,16.0064,63800.0
2011-10-13 14:20:00,25.6,25.62,25.55,25.58,74200.0,16.0064,16.0189,15.9751,15.9939,74200.0
2011-10-13 14:30:00,25.58,25.63,25.55,25.56,103300.0,15.9939,16.0252,15.9751,15.9814,103300.0
2011-10-13 14:40:00,25.55,25.63,25.52,25.62,138600.0,15.9751,16.0252,15.9564,16.0189,138600.0
2011-10-13 14:50:00,25.62,25.64,25.61,25.62,135000.0,16.0189,16.0314,16.0126,16.0189,135000.0
2011-10-13 15:00:00,25.62,25.73,25.62,25.73,153600.0,16.0189,16.0877,16.0189,16.0877,153600.0
2011-10-13 15:10:00,25.73,25.8,25.71,25.77,86100.0,16.0877,16.1314,16.0752,16.1127,86100.0
2011-10-13 15:20:00,25.77,25.77,25.6,25.6,96500.0,16.1127,16.1127,16.0064,16.0064,96500.0
2011-10-13 15:30:00,25.61,25.62,25.5,25.51,153700.0,16.0126,16.0189,15.9439,15.9501,153700.0
2011-10-13 15:40:00,25.51,25.57,25.49,25.52,265200.0,15.9501,15.9876,15.9376,15.9564,265200.0
2011-10-13 15:50:00,25.53,25.59,25.5,25.57,395400.0,15.9626,16.0001,15.9439,15.9876,395400.0
2011-10-14 09:30:00,25.91,25.98,25.55,25.61,154700.0,16.2002,16.244,15.9751,16.0126,154700.0
2011-10-14 09:40:00,25.63,25.94,25.6,25.83,113200.0,16.0252,16.219,16.0064,16.1502,113200.0
2011-10-14 09:50:00,25.83,25.95,25.82,25.92,69800.0,16.1502,16.2252,16.144,16.2065,69800.0
2011-10-14 10:00:00,25.93,25.99,25.88,25.95,91500.0,16.2127,16.2502,16.1815,16.2252,91500.0
2011-10-14 10:10:00,25.95,26.04,25.94,25.98,169000.0,16.2252,16.2815,16.219,16.244,169000.0
2011-10-14 10:20:00,25.98,26.01,25.95,25.97,103800.0,16.244,16.2627,16.2252,16.2377,103800.0
2011-10-14 10:30:00,25.97,26.0,25.92,25.96,84900.0,16.2377,16.2565,16.2065,16.2315,84900.0
2011-10-14 10:40:00,25.96,26.01,25.95,25.99,60400.0,16.2315,16.2627,16.2252,16.2502,60400.0
2011-10-14 10:50:00,25.98,26.01,25.93,25.93,44600.0,16.244,16.2627,16.2127,16.2127,44600.0
2011-10-14 11:00:00,25.93,25.98,25.87,25.92,39700.0,16.2127,16.244,16.1752,16.2065,39700.0
2011-10-14 11:10:00,25.92,25.96,25.91,25.95,25200.0,16.2065,16.2315,16.2002,16.2252,25200.0
2011-10-14 11:20:00,25.96,25.96,25.83,25.84,48000.0,16.2315,16.2315,16.1502,16.1565,48000.0
2011-10-14 11:30:00,25.84,25.92,25.84,25.84,89100.0,16.1565,16.2065,16.1565,16.1565,89100.0
2011-10-14 11:40:00,25.83,25.87,25.79,25.79,79900.0,16.1502,16.1752,16.1252,16.1252,79900.0
2011-10-14 11:50:00,25.78,25.79,25.7,25.7,66000.0,16.1189,16.1252,16.0689,16.0689,66000.0
2011-10-14 12:00:00,25.7,25.71,25.59,25.59,58700.0,16.0689,16.0752,16.0001,16.0001,58700.0
2011-10-14 12:10:00,25.6,25.6,25.5,25.5,88800.0,16.0064,16.0064,15.9439,15.9439,88800.0
2011-10-14 12:20:00,25.51,25.55,25.43,25.46,138400.0,15.9501,15.9751,15.9001,15.9189,138400.0
2011-10-14 12:30:00,25.47,25.57,25.46,25.47,91200.0,15.9251,15.9876,15.9189,15.9251,91200.0
2011-10-14 12:40:00,25.47,25.51,25.47,25.48,66000.0,15.9251,15.9501,15.9251,15.9314,66000.0
2011-10-14 12:50:00,25.49,25.5,25.48,25.49,30800.0,15.9376,15.9439,15.9314,15.9376,30800.0
2011-10-14 13:00:00,25.49,25.55,25.48,25.48,92100.0,15.9376,15.9751,15.9314,15.9314,92100.0
2011-10-14 13:10:00,25.48,25.55,25.47,25.53,39900.0,15.9314,15.9751,15.9251,15.9626,39900.0
2011-10-14 13:20:00,25.52,25.54,25.51,25.51,39900.0,15.9564,15.9689,15.9501,15.9501,39900.0
2011-10-14 13:30:00,25.51,25.53,25.48,25.5,50500.0,15.9501,15.9626,15.9314,15.9439,50500.0
2011-10-14 13:40:00,25.5,25.54,25.49,25.52,56600.0,15.9439,15.9689,15.9376,15.9564,56600.0
2011-10-14 13:50:00,25.52,25.58,25.5,25.56,98700.0,15.9564,15.9939,15.9439,15.9814,98700.0
2011-10-14 14:00:00,25.56,25.63,25.56,25.6,128900.0,15.9814,16.0252,15.9814,16.0064,128900.0
2011-10-14 14:10:00,25.59,25.6,25.58,25.6,55200.0,16.0001,16.0064,15.9939,16.0064,55200.0
2011-10-14 14:20:00,25.6,25.6,25.59,25.59,107900.0,16.0064,16.0064,16.0001,16.0001,107900.0
2011-10-14 14:30:00,25.6,25.6,25.52,25.58,94900.0,16.0064,16.0064,15.9564,15.9939,94900.0
2011-10-14 14:40:00,25.58,25.59,25.56,25.58,59200.0,15.9939,16.0001,15.9814,15.9939,59200.0
2011-10-14 14:50:00,25.58,25.61,25.56,25.61,115400.0,15.9939,16.0126,15.9814,16.0126,115400.0
2011-10-14 15:00:00,25.61,25.61,25.58,25.59,92600.0,16.0126,16.0126,15.9939,16.0001,92600.0
2011-10-14 15:10:00,25.58,25.6,25.55,25.56,88300.0,15.9939,16.0064,15.9751,15.9814,88300.0
2011-10-14 15:20:00,25.56,25.6,25.56,25.58,74700.0,15.9814,16.0064,15.9814,15.9939,74700.0
2011-10-14 15:30:00,25.58,25.67,25.58,25.61,280300.0,15.9939,16.0502,15.9939,16.0126,280300.0
2011-10-14 15:40:00,25.62,25.64,25.55,25.57,185200.0,16.0189,16.0314,15.9751,15.9876,185200.0
2011-10-14 15:50:00,25.57,25.66,25.53,25.64,353900.0,15.9876,16.0439,15.9626,16.0314,353900.0
2011-10-17 09:30:00,25.43,25.7,25.43,25.52,177500.0,15.9001,16.0689,15.9001,15.9564,177500.0
2011-10-17 09:40:00,25.52,25.75,25.51,25.56,141300.0,15.9564,16.1002,15.9501,15.9814,141300.0
2011-10-17 09:50:00,25.57,25.62,25.4,25.41,97900.0,15.9876,16.0189,15.8813,15.8876,97900.0
2011-10-17 10:00:00,25.42,25.52,25.41,25.47,47200.0,15.8939,15.9564,15.8876,15.9251,47200.0
2011-10-17 10:10:00,25.48,25.5,25.4,25.4,87100.0,15.9314,15.9439,15.8813,15.8813,87100.0
2011-10-17 10:20:00,25.41,25.42,25.27,25.34,189900.0,15.8876,15.8939,15.8001,15.8438,189900.0
2011-10-17 10:30:00,25.33,25.39,25.33,25.34,50900.0,15.8376,15.8751,15.8376,15.8438,50900.0
2011-10-17 10:40:00,25.35,25.35,25.24,25.24,54200.0,15.8501,15.8501,15.7813,15.7813,54200.0
2011-10-17 10:50:00,25.24,25.35,25.18,25.34,73100.0,15.7813,15.8501,15.7438,15.8438,73100.0
2011-10-17 11:00:00,25.33,25.42,25.31,25.41,71100.0,15.8376,15.8939,15.8251,15.8876,71100.0
2011-10-17 11:10:00,25.4,25.41,25.33,25.36,149100.0,15.8813,15.8876,15.8376,15.8563,149100.0
2011-10-17 11:20:00,25.36,25.43,25.36,25.43,48500.0,15.8563,15.9001,15.8563,15.9001,48500.0
2011-10-17 11:30:00,25.43,25.43,25.3,25.32,60600.0,15.9001,15.9001,15.8188,15.8313,60600.0
2011-10-17 11:40:00,25.32,25.32,25.25,25.25,35500.0,15.8313,15.8313,15.7876,15.7876,35500.0
2011-10-17 11:50:00,25.26,25.31,25.24,25.26,58700.0,15.7938,15.8251,15.7813,15.7938,58700.0
2011-10-17 12:00:00,25.26,25.29,25.24,25.24,22500.0,15.7938,15.8126,15.7813,15.7813,22500.0
2011-10-17 12:10:00,25.24,25.24,25.18,25.21,87300.0,15.7813,15.7813,15.7438,15.7625,87300.0
2011-10-17 12:20:00,25.21,25.22,25.18,25.2,36800.0,15.7625,15.7688,15.7438,15.7563,36800.0
2011-10-17 12:30:00,25.2,25.2,25.1,25.13,62100.0,15.7563,15.7563,15.6938,15.7125,62100.0
2011-10-17 12:40:00,25.13,25.19,25.08,25.1,71100.0,15.7125,15.75,15.6813,15.6938,71100.0
2011-10-17 12:50:00,25.1,25.14,25.08,25.12,41300.0,15.6938,15.7188,15.6813,15.7063,41300.0
2011-10-17 13:00:00,25.12,25.15,25.1,25.15,29900.0,15.7063,15.725,15.6938,15.725,29900.0
2011-10-17 13:10:00,25.15,25.23,25.15,25.22,36000.0,15.725,15.7751,15.725,15.7688,36000.0
2011-10-17 13:20:00,25.24,25.26,25.23,25.24,25000.0,15.7813,15.7938,15.7751,15.7813,25000.0
2011-10-17 13:30:00,25.23,25.23,25.12,25.15,39100.0,15.7751,15.7751,15.7063,15.725,39100.0
2011-10-17 13:40:00,25.17,25.22,25.15,25.18,39400.0,15.7375,15.7688,15.725,15.7438,39400.0
2011-10-17 13:50:00,25.18,25.23,25.18,25.21,33900.0,15.7438,15.7751,15.7438,15.7625,33900.0
2011-10-17 14:00:00,25.21,25.24,25.16,25.17,33900.0,15.7625,15.7813,15.7313,15.7375,33900.0
2011-10-17 14:10:00,25.17,25.19,25.13,25.13,39000.0,15.7375,15.75,15.7125,15.7125,39000.0
2011-10-17 14:20:00,25.13,25.16,25.09,25.1,47700.0,15.7125,15.7313,15.6875,15.6938,47700.0
2011-10-17 14:30:00,25.09,25.09,24.97,24.97,58300.0,15.6875,15.6875,15.6125,15.6125,58300.0
2011-10-17 14:40:00,24.97,25.03,24.97,24.99,81100.0,15.6125,15.65,15.6125,15.625,81100.0
2011-10-17 14:50:00,25.0,25.0,24.97,25.0,67400.0,15.6312,15.6312,15.6125,15.6312,67400.0
2011-10-17 15:00:00,25.01,25.02,24.97,25.0,114400.0,15.6375,15.6438,15.6125,15.6312,114400.0
2011-10-17 15:10:00,25.0,25.0,24.97,24.98,156700.0,15.6312,15.6312,15.6125,15.6187,156700.0
2011-10-17 15:20:00,24.98,25.0,24.95,24.99,119200.0,15.6187,15.6312,15.6,15.625,119200.0
2011-10-17 15:30:00,24.99,25.01,24.89,24.91,239700.0,15.625,15.6375,15.5625,15.575,239700.0
2011-10-17 15:40:00,24.92,25.05,24.89,24.9,323800.0,15.5812,15.6625,15.5625,15.5687,323800.0
2011-10-17 15:50:00,24.91,24.94,24.82,24.86,592400.0,15.575,15.5937,15.5187,15.5437,592400.0
2011-10-18 09:30:00,24.94,24.97,24.86,24.9,139500.0,15.5937,15.6125,15.5437,15.5687,139500.0
2011-10-18 09:40:00,24.9,24.94,24.74,24.76,101600.0,15.5687,15.5937,15.4687,15.4812,101600.0
2011-10-18 09:50:00,24.79,24.8,24.53,24.72,182100.0,15.4999,15.5062,15.3374,15.4562,182100.0
2011-10-18 10:00:00,24.72,24.87,24.7,24.87,122200.0,15.4562,15.55,15.4437,15.55,122200.0
2011-10-18 10:10:00,24.87,24.97,24.82,24.82,58400.0,15.55,15.6125,15.5187,15.5187,58400.0
2011-10-18 10:20:00,24.82,25.15,24.82,25.12,63000.0,15.5187,15.725,15.5187,15.7063,63000.0
2011-10-18 10:30:00,25.12,25.21,25.08,25.1,50200.0,15.7063,15.7625,15.6813,15.6938,50200.0
2011-10-18 10:40:00,25.11,25.16,25.06,25.08,193600.0,15.7,15.7313,15.6688,15.6813,193600.0
2011-10-18 10:50:00,25.09,25.2,25.09,25.17,287800.0,15.6875,15.7563,15.6875,15.7375,287800.0
2011-10-18 11:00:00,25.17,25.17,25.02,25.04,168500.0,15.7375,15.7375,15.6438,15.6563,168500.0
2011-10-18 11:10:00,25.04,25.08,24.98,25.02,48400.0,15.6563,15.6813,15.6187,15.6438,48400.0
2011-10-18 11:20:00,25.02,25.04,24.89,24.91,99600.0,15.6438,15.6563,15.5625,15.575,99600.0
2011-10-18 11:30:00,24.92,25.04,24.92,25.04,88200.0,15.5812,15.6563,15.5812,15.6563,88200.0
2011-10-18 11:40:00,25.05,25.12,25.0,25.04,156800.0,15.6625,15.7063,15.6312,15.6563,156800.0
2011-10-18 11:50:00,25.05,25.13,25.04,25.06,44000.0,15.6625,15.7125,15.6563,15.6688,44000.0
2011-10-18 12:00:00,25.06,25.13,25.06,25.1,20900.0,15.6688,15.7125,15.6688,15.6938,20900.0
2011-10-18 12:10:00,25.11,25.12,25.07,25.08,51000.0,15.7,15.7063,15.675,15.6813,51000.0
2011-10-18 12:20:00,25.08,25.12,25.05,25.1,23600.0,15.6813,15.7063,15.6625,15.6938,23600.0
2011-10-18 12:30:00,25.09,25.18,25.08,25.18,29200.0,15.6875,15.7438,15.6813,15.7438,29200.0
2011-10-18 12:40:00,25.19,25.29,25.19,25.29,42600.0,15.75,15.8126,15.75,15.8126,42600.0
2011-10-18 12:50:00,25.28,25.29,25.25,25.29,26900.0,15.8063,15.8126,15.7876,15.8126,26900.0
2011-10-18 13:00:00,25.28,25.33,25.26,25.31,56500.0,15.8063,15.8376,15.7938,15.8251,56500.0
2011-10-18 13:10:00,25.31,25.31,25.2,25.21,34100.0,15.8251,15.8251,15.7563,15.7625,34100.0
2011-10-18 13:20:00,25.21,25.25,25.19,25.25,56300.0,15.7625,15.7876,15.75,15.7876,56300.0
2011-10-18 13:30:00,25.25,25.34,25.25,25.34,51100.0,15.7876,15.8438,15.7876,15.8438,51100.0
2011-10-18 13:40:00,25.34,25.35,25.31,25.34,67400.0,15.8438,15.8501,15.8251,15.8438,67400.0
2011-10-18 13:50:00,25.35,25.41,25.31,25.36,51500.0,15.8501,15.8876,15.8251,15.8563,51500.0
2011-10-18 14:00:00,25.36,25.39,25.33,25.38,54900.0,15.8563,15.8751,15.8376,15.8688,54900.0
2011-10-18 14:10:00,25.38,25.41,25.38,25.4,59600.0,15.8688,15.8876,15.8688,15.8813,59600.0
2011-10-18 14:20:00,25.41,25.41,25.38,25.39,55800.0,15.8876,15.8876,15.8688,15.8751,55800.0
2011-10-18 14:30:00,25.38,25.42,25.36,25.36,54700.0,15.8688,15.8939,15.8563,15.8563,54700.0
2011-10-18 14:40:00,25.35,25.43,25.33,25.4,43000.0,15.8501,15.9001,15.8376,15.8813,43000.0
2011-10-18 14:50:00,25.4,25.43,25.37,25.4,60700.0,15.8813,15.9001,15.8626,15.8813,60700.0
2011-10-18 15:00:00,25.41,25.57,25.41,25.53,226100.0,15.8876,15.9876,15.8876,15.9626,226100.0
2011-10-18 15:10:00,25.53,25.64,25.44,25.45,439400.0,15.9626,16.0314,15.9064,15.9126,439400.0
2011-10-18 15:20:00,25.45,25.47,25.32,25.32,217600.0,15.9126,15.9251,15.8313,15.8313,217600.0
2011-10-18 15:30:00,25.33,25.41,25.26,25.3,232400.0,15.8376,15.8876,15.7938,15.8188,232400.0
2011-10-18 15:40:00,25.29,25.41,25.27,25.4,234500.0,15.8126,15.8876,15.8001,15.8813,234500.0
2011-10-18 15:50:00,25.41,25.48,25.31,25.37,594300.0,15.8876,15.9314,15.8251,15.8626,594300.0
2011-10-19 09:30:00,25.23,25.43,25.2,25.35,87700.0,15.7751,15.9001,15.7563,15.8501,87700.0
2011-10-19 09:40:00,25.35,25.37,25.25,25.29,76600.0,15.8501,15.8626,15.7876,15.8126,76600.0
2011-10-19 09:50:00,25.29,25.3,25.18,25.24,140900.0,15.8126,15.8188,15.7438,15.7813,140900.0
2011-10-19 10:00:00,25.25,25.27,25.0,25.1,299100.0,15.7876,15.8001,15.6312,15.6938,299100.0
2011-10-19 10:10:00,25.07,25.09,24.96,25.03,143000.0,15.675,15.6875,15.6062,15.65,143000.0
2011-10-19 10:20:00,25.02,25.13,25.0,25.11,88300.0,15.6438,15.7125,15.6312,15.7,88300.0
2011-10-19 10:30:00,25.11,25.14,25.0,25.0,66900.0,15.7,15.7188,15.6312,15.6312,66900.0
2011-10-19 10:40:00,25.02,25.12,25.02,25.07,72700.0,15.6438,15.7063,15.6438,15.675,72700.0
2011-10-19 10:50:00,25.08,25.26,25.08,25.17,68100.0,15.6813,15.7938,15.6813,15.7375,68100.0
2011-10-19 11:00:00,25.17,25.17,25.04,25.07,81600.0,15.7375,15.7375,15.6563,15.675,81600.0
2011-10-19 11:10:00,25.06,25.08,24.98,25.0,65700.0,15.6688,15.6813,15.6187,15.6312,65700.0
2011-10-19 11:20:00,24.99,25.11,24.98,25.09,24800.0,15.625,15.7,15.6187,15.6875,24800.0
2011-10-19 11:30:00,25.09,25.17,25.08,25.15,49500.0,15.6875,15.7375,15.6813,15.725,49500.0
2011-10-19 11:40:00,25.16,25.16,25.1,25.1,34300.0,15.7313,15.7313,15.6938,15.6938,34300.0
2011-10-19 11:50:00,25.1,25.1,25.0,25.01,44600.0,15.6938,15.6938,15.6312,15.6375,44600.0
2011-10-19 12:00:00,25.02,25.03,24.96,24.96,44700.0,15.6438,15.65,15.6062,15.6062,44700.0
2011-10-19 12:10:00,24.96,25.07,24.95,25.06,80900.0,15.6062,15.675,15.6,15.6688,80900.0
2011-10-19 12:20:00,25.07,25.15,25.05,25.14,25600.0,15.675,15.725,15.6625,15.7188,25600.0
2011-10-19 12:30:00,25.14,25.19,25.1,25.15,35400.0,15.7188,15.75,15.6938,15.725,35400.0
2011-10-19 12:40:00,25.16,25.19,25.14,25.18,29400.0,15.7313,15.75,15.7188,15.7438,29400.0
2011-10-19 12:50:00,25.17,25.21,25.16,25.17,28300.0,15.7375,15.7625,15.7313,15.7375,28300.0
2011-10-19 13:00:00,25.18,25.23,25.17,25.22,23400.0,15.7438,15.7751,15.7375,15.7688,23400.0
2011-10-19 13:10:00,25.22,25.24,25.19,25.19,28300.0,15.7688,15.7813,15.75,15.75,28300.0
2011-10-19 13:20:00,25.19,25.22,25.17,25.18,27500.0,15.75,15.7688,15.7375,15.7438,27500.0
2011-10-19 13:30:00,25.17,25.18,25.14,25.14,22500.0,15.7375,15.7438,15.7188,15.7188,22500.0
2011-10-19 13:40:00,25.14,25.15,25.1,25.11,42500.0,15.7188,15.725,15.6938,15.7,42500.0
2011-10-19 13:50:00,25.11,25.17,25.1,25.16,47500.0,15.7,15.7375,15.6938,15.7313,47500.0
2011-10-19 14:00:00,25.16,25.17,25.01,25.04,95900.0,15.7313,15.7375,15.6375,15.6563,95900.0
2011-10-19 14:10:00,25.03,25.12,25.03,25.03,142300.0,15.65,15.7063,15.65,15.65,142300.0
2011-10-19 14:20:00,25.03,25.06,24.95,24.95,49200.0,15.65,15.6688,15.6,15.6,49200.0
2011-10-19 14:30:00,24.96,24.96,24.89,24.95,86300.0,15.6062,15.6062,15.5625,15.6,86300.0
2011-10-19 14:40:00,24.96,25.05,24.93,25.01,68500.0,15.6062,15.6625,15.5875,15.6375,68500.0
2011-10-19 14:50:00,25.01,25.02,24.92,24.95,79300.0,15.6375,15.6438,15.5812,15.6,79300.0
2011-10-19 15:00:00,24.95,24.97,24.87,24.92,71800.0,15.6,15.6125,15.55,15.5812,71800.0
2011-10-19 15:10:00,24.92,25.07,24.88,25.05,204500.0,15.5812,15.675,15.5562,15.6625,204500.0
2011-10-19 15:20:00,25.05,25.14,25.04,25.05,244000.0,15.6625,15.7188,15.6563,15.6625,244000.0
2011-10-19 15:30:00,25.05,25.11,25.02,25.02,127400.0,15.6625,15.7,15.6438,15.6438,127400.0
2011-10-19 15:40:00,25.03,25.17,24.95,25.13,421400.0,15.65,15.7375,15.6,15.7125,421400.0
2011-10-19 15:50:00,25.13,25.14,24.99,25.02,379000.0,15.7125,15.7188,15.625,15.6438,379000.0
2011-10-20 09:30:00,25.0,25.0,24.84,24.9,169200.0,15.6312,15.6312,15.5312,15.5687,169200.0
2011-10-20 09:40:00,24.9,24.98,24.86,24.9,197400.0,15.5687,15.6187,15.5437,15.5687,197400.0
2011-10-20 09:50:00,24.9,24.91,24.74,24.82,139600.0,15.5687,15.575,15.4687,15.5187,139600.0
2011-10-20 10:00:00,24.84,24.99,24.65,24.65,278000.0,15.5312,15.625,15.4124,15.4124,278000.0
2011-10-20 10:10:00,24.66,24.83,24.66,24.83,104200.0,15.4187,15.525,15.4187,15.525,104200.0
2011-10-20 10:20:00,24.83,24.92,24.79,24.92,114500.0,15.525,15.5812,15.4999,15.5812,114500.0
2011-10-20 10:30:00,24.92,24.96,24.87,24.96,63000.0,15.5812,15.6062,15.55,15.6062,63000.0
2011-10-20 10:40:00,24.97,25.04,24.89,25.02,114600.0,15.6125,15.6563,15.5625,15.6438,114600.0
2011-10-20 10:50:00,25.03,25.05,24.9,24.9,73400.0,15.65,15.6625,15.5687,15.5687,73400.0
2011-10-20 11:00:00,24.9,24.9,24.76,24.82,70100.0,15.5687,15.5687,15.4812,15.5187,70100.0
2011-10-20 11:10:00,24.82,24.91,24.81,24.89,63100.0,15.5187,15.575,15.5124,15.5625,63100.0
2011-10-20 11:20:00,24.9,25.03,24.89,25.03,65200.0,15.5687,15.65,15.5625,15.65,65200.0
2011-10-20 11:30:00,25.03,25.07,24.96,25.02,77800.0,15.65,15.675,15.6062,15.6438,77800.0
2011-10-20 11:40:00,25.02,25.08,24.99,25.03,71200.0,15.6438,15.6813,15.625,15.65,71200.0
2011-10-20 11:50:00,25.03,25.05,24.95,24.97,51800.0,15.65,15.6625,15.6,15.6125,51800.0
2011-10-20 12:00:00,24.98,24.98,24.88,24.89,64300.0,15.6187,15.6187,15.5562,15.5625,64300.0
2011-10-20 12:10:00,24.89,24.95,24.88,24.9,96400.0,15.5625,15.6,15.5562,15.5687,96400.0
2011-10-20 12:20:00,24.9,24.99,24.89,24.98,87100.0,15.5687,15.625,15.5625,15.6187,87100.0
2011-10-20 12:30:00,24.97,25.05,24.96,25.04,67700.0,15.6125,15.6625,15.6062,15.6563,67700.0
2011-10-20 12:40:00,25.02,25.08,24.99,25.04,92500.0,15.6438,15.6813,15.625,15.6563,92500.0
2011-10-20 12:50:00,25.03,25.16,25.01,25.15,43200.0,15.65,15.7313,15.6375,15.725,43200.0
2011-10-20 13:00:00,25.16,25.2,25.13,25.18,53600.0,15.7313,15.7563,15.7125,15.7438,53600.0
2011-10-20 13:10:00,25.18,25.48,25.18,25.46,251300.0,15.7438,15.9314,15.7438,15.9189,251300.0
2011-10-20 13:20:00,25.47,25.53,25.41,25.42,283200.0,15.9251,15.9626,15.8876,15.8939,283200.0
2011-10-20 13:30:00,25.42,25.5,25.41,25.48,128000.0,15.8939,15.9439,15.8876,15.9314,128000.0
2011-10-20 13:40:00,25.48,25.55,25.41,25.53,142600.0,15.9314,15.9751,15.8876,15.9626,142600.0
2011-10-20 13:50:00,25.54,25.59,25.48,25.51,305200.0,15.9689,16.0001,15.9314,15.9501,305200.0
2011-10-20 14:00:00,25.5,25.55,25.43,25.43,63400.0,15.9439,15.9751,15.9001,15.9001,63400.0
2011-10-20 14:10:00,25.44,25.45,25.38,25.41,71500.0,15.9064,15.9126,15.8688,15.8876,71500.0
2011-10-20 14:20:00,25.4,25.5,25.38,25.46,60900.0,15.8813,15.9439,15.8688,15.9189,60900.0
2011-10-20 14:30:00,25.47,25.58,25.44,25.57,57300.0,15.9251,15.9939,15.9064,15.9876,57300.0
2011-10-20 14:40:00,25.57,25.67,25.56,25.67,123300.0,15.9876,16.0502,15.9814,16.0502,123300.0
2011-10-20 14:50:00,25.67,25.81,25.66,25.76,92000.0,16.0502,16.1377,16.0439,16.1064,92000.0
2011-10-20 15:00:00,25.76,25.76,25.57,25.6,140800.0,16.1064,16.1064,15.9876,16.0064,140800.0
2011-10-20 15:10:00,25.59,25.66,25.57,25.66,80900.0,16.0001,16.0439,15.9876,16.0439,80900.0
2011-10-20 15:20:00,25.66,25.66,25.53,25.56,77600.0,16.0439,16.0439,15.9626,15.9814,77600.0
2011-10-20 15:30:00,25.56,25.65,25.54,25.58,94400.0,15.9814,16.0377,15.9689,15.9939,94400.0
2011-10-20 15:40:00,25.59,25.76,25.59,25.75,201100.0,16.0001,16.1064,16.0001,16.1002,201100.0
2011-10-20 15:50:00,25.75,25.75,25.68,25.72,531700.0,16.1002,16.1002,16.0564,16.0814,531700.0
2011-10-21 09:30:00,26.01,26.08,25.92,25.97,316800.0,16.2627,16.3065,16.2065,16.2377,316800.0
2011-10-21 09:40:00,25.97,26.1,25.97,26.09,119500.0,16.2377,16.319,16.2377,16.3128,119500.0
2011-10-21 09:50:00,26.09,26.18,26.09,26.13,50800.0,16.3128,16.369,16.3128,16.3378,50800.0
2011-10-21 10:00:00,26.13,26.2,26.13,26.19,48000.0,16.3378,16.3815,16.3378,16.3753,48000.0
2011-10-21 10:10:00,26.19,26.3,26.11,26.3,94400.0,16.3753,16.4441,16.3253,16.4441,94400.0
2011-10-21 10:20:00,26.3,26.39,26.26,26.3,125800.0,16.4441,16.5003,16.4191,16.4441,125800.0
2011-10-21 10:30:00,26.29,26.3,26.2,26.21,110700.0,16.4378,16.4441,16.3815,16.3878,110700.0
2011-10-21 10:40:00,26.2,26.2,26.02,26.09,93200.0,16.3815,16.3815,16.269,16.3128,93200.0
2011-10-21 10:50:00,26.09,26.1,26.0,26.05,57600.0,16.3128,16.319,16.2565,16.2878,57600.0
2011-10-21 11:00:00,26.05,26.06,25.9,25.91,86300.0,16.2878,16.294,16.194,16.2002,86300.0
2011-10-21 11:10:00,25.91,25.96,25.91,25.91,51500.0,16.2002,16.2315,16.2002,16.2002,51500.0
2011-10-21 11:20:00,25.92,25.98,25.91,25.96,51400.0,16.2065,16.244,16.2002,16.2315,51400.0
2011-10-21 11:30:00,25.97,26.0,25.94,25.99,27200.0,16.2377,16.2565,16.219,16.2502,27200.0
2011-10-21 11:40:00,25.99,26.0,25.9,25.9,103100.0,16.2502,16.2565,16.194,16.194,103100.0
2011-10-21 11:50:00,25.91,25.99,25.88,25.92,72200.0,16.2002,16.2502,16.1815,16.2065,72200.0
2011-10-21 12:00:00,25.93,25.93,25.88,25.88,20500.0,16.2127,16.2127,16.1815,16.1815,20500.0
2011-10-21 12:10:00,25.88,25.91,25.86,25.86,27400.0,16.1815,16.2002,16.169,16.169,27400.0
2011-10-21 12:20:00,25.86,25.87,25.83,25.87,28500.0,16.169,16.1752,16.1502,16.1752,28500.0
2011-10-21 12:30:00,25.86,25.86,25.79,25.8,30100.0,16.169,16.169,16.1252,16.1314,30100.0
2011-10-21 12:40:00,25.81,25.83,25.8,25.82,23400.0,16.1377,16.1502,16.1314,16.144,23400.0
2011-10-21 12:50:00,25.83,25.84,25.82,25.83,10800.0,16.1502,16.1565,16.144,16.1502,10800.0
2011-10-21 13:00:00,25.83,25.83,25.76,25.77,29800.0,16.1502,16.1502,16.1064,16.1127,29800.0
2011-10-21 13:10:00,25.76,25.77,25.69,25.75,41600.0,16.1064,16.1127,16.0627,16.1002,41600.0
2011-10-21 13:20:00,25.75,25.78,25.73,25.75,46800.0,16.1002,16.1189,16.0877,16.1002,46800.0
2011-10-21 13:30:00,25.74,25.81,25.73,25.79,32700.0,16.0939,16.1377,16.0877,16.1252,32700.0
2011-10-21 13:40:00,25.8,25.85,25.77,25.82,48300.0,16.1314,16.1627,16.1127,16.144,48300.0
2011-10-21 13:50:00,25.82,25.87,25.78,25.84,28500.0,16.144,16.1752,16.1189,16.1565,28500.0
2011-10-21 14:00:00,25.83,25.96,25.82,25.93,40400.0,16.1502,16.2315,16.144,16.2127,40400.0
2011-10-21 14:10:00,25.94,25.97,25.91,25.93,33000.0,16.219,16.2377,16.2002,16.2127,33000.0
2011-10-21 14:20:00,25.93,25.97,25.93,25.93,31800.0,16.2127,16.2377,16.2127,16.2127,31800.0
2011-10-21 14:30:00,25.92,25.96,25.91,25.95,70200.0,16.2065,16.2315,16.2002,16.2252,70200.0
2011-10-21 14:40:00,25.95,25.99,25.93,25.97,41700.0,16.2252,16.2502,16.2127,16.2377,41700.0
2011-10-21 14:50:00,25.98,25.99,25.94,25.98,50200.0,16.244,16.2502,16.219,16.244,50200.0
2011-10-21 15:00:00,25.99,26.07,25.98,26.05,112400.0,16.2502,16.3003,16.244,16.2878,112400.0
2011-10-21 15:10:00,26.04,26.07,26.04,26.06,71500.0,16.2815,16.3003,16.2815,16.294,71500.0
2011-10-21 15:20:00,26.06,26.1,26.04,26.05,119800.0,16.294,16.319,16.2815,16.2878,119800.0
2011-10-21 15:30:00,26.04,26.08,26.04,26.04,87500.0,16.2815,16.3065,16.2815,16.2815,87500.0
2011-10-21 15:40:00,26.04,26.08,26.01,26.07,214000.0,16.2815,16.3065,16.2627,16.3003,214000.0
2011-10-21 15:50:00,26.07,26.13,26.04,26.07,703600.0,16.3003,16.3378,16.2815,16.3003,703600.0
2011-10-24 09:30:00,26.11,26.62,26.1,26.6,374100.0,16.3253,16.6442,16.319,16.6316,374100.0
2011-10-24 09:40:00,26.61,26.67,26.47,26.65,136800.0,16.6379,16.6754,16.5504,16.6629,136800.0
2011-10-24 09:50:00,26.66,26.84,26.65,26.83,114400.0,16.6692,16.7817,16.6629,16.7755,114400.0
2011-10-24 10:00:00,26.83,26.83,26.71,26.81,184200.0,16.7755,16.7755,16.7004,16.7629,184200.0
2011-10-24 10:10:00,26.81,26.84,26.63,26.67,141900.0,16.7629,16.7817,16.6504,16.6754,141900.0
2011-10-24 10:20:00,26.67,26.68,26.47,26.47,122100.0,16.6754,16.6817,16.5504,16.5504,122100.0
2011-10-24 10:30:00,26.48,26.64,26.47,26.56,153900.0,16.5566,16.6567,16.5504,16.6066,153900.0
2011-10-24 10:40:00,26.57,26.6,26.54,26.55,71900.0,16.6129,16.6316,16.5941,16.6004,71900.0
2011-10-24 10:50:00,26.56,26.59,26.45,26.46,80200.0,16.6066,16.6254,16.5379,16.5441,80200.0
2011-10-24 11:00:00,26.46,26.67,26.46,26.61,133300.0,16.5441,16.6754,16.5441,16.6379,133300.0
2011-10-24 11:10:00,26.62,26.68,26.62,26.68,48400.0,16.6442,16.6817,16.6442,16.6817,48400.0
2011-10-24 11:20:00,26.68,26.75,26.68,26.75,51700.0,16.6817,16.7254,16.6817,16.7254,51700.0
2011-10-24 11:30:00,26.75,26.76,26.69,26.73,41900.0,16.7254,16.7317,16.6879,16.7129,41900.0
2011-10-24 11:40:00,26.72,26.73,26.66,26.7,47900.0,16.7067,16.7129,16.6692,16.6942,47900.0
2011-10-24 11:50:00,26.69,26.7,26.59,26.62,109700.0,16.6879,16.6942,16.6254,16.6442,109700.0
2011-10-24 12:00:00,26.62,26.66,26.58,26.6,81800.0,16.6442,16.6692,16.6191,16.6316,81800.0
2011-10-24 12:10:00,26.6,26.62,26.59,26.59,85900.0,16.6316,16.6442,16.6254,16.6254,85900.0
2011-10-24 12:20:00,26.6,26.61,26.52,26.53,131700.0,16.6316,16.6379,16.5816,16.5879,131700.0
2011-10-24 12:30:00,26.52,26.58,26.48,26.5,64600.0,16.5816,16.6191,16.5566,16.5691,64600.0
2011-10-24 12:40:00,26.5,26.54,26.48,26.52,33500.0,16.5691,16.5941,16.5566,16.5816,33500.0
2011-10-24 12:50:00,26.52,26.55,26.51,26.54,22700.0,16.5816,16.6004,16.5754,16.5941,22700.0
2011-10-24 13:00:00,26.54,26.55,26.49,26.51,20900.0,16.5941,16.6004,16.5629,16.5754,20900.0
2011-10-24 13:10:00,26.51,26.55,26.51,26.54,24000.0,16.5754,16.6004,16.5754,16.5941,24000.0
2011-10-24 13:20:00,26.53,26.55,26.5,26.53,21200.0,16.5879,16.6004,16.5691,16.5879,21200.0
2011-10-24 13:30:00,26.53,26.53,26.52,26.53,16100.0,16.5879,16.5879,16.5816,16.5879,16100.0
2011-10-24 13:40:00,26.52,26.59,26.52,26.57,66900.0,16.5816,16.6254,16.5816,16.6129,66900.0
2011-10-24 13:50:00,26.57,26.57,26.49,26.5,66400.0,16.6129,16.6129,16.5629,16.5691,66400.0
2011-10-24 14:00:00,26.5,26.5,26.47,26.48,60700.0,16.5691,16.5691,16.5504,16.5566,60700.0
2011-10-24 14:10:00,26.47,26.48,26.31,26.32,111600.0,16.5504,16.5566,16.4503,16.4566,111600.0
2011-10-24 14:20:00,26.33,26.37,26.32,26.36,56900.0,16.4628,16.4878,16.4566,16.4816,56900.0
2011-10-24 14:30:00,26.37,26.4,26.37,26.4,42800.0,16.4878,16.5066,16.4878,16.5066,42800.0
2011-10-24 14:40:00,26.4,26.42,26.36,26.36,70100.0,16.5066,16.5191,16.4816,16.4816,70100.0
2011-10-24 14:50:00,26.35,26.41,26.33,26.4,85700.0,16.4753,16.5128,16.4628,16.5066,85700.0
2011-10-24 15:00:00,26.39,26.48,26.39,26.43,121500.0,16.5003,16.5566,16.5003,16.5254,121500.0
2011-10-24 15:10:00,26.44,26.44,26.38,26.41,72600.0,16.5316,16.5316,16.4941,16.5128,72600.0
2011-10-24 15:20:00,26.41,26.43,26.33,26.34,89300.0,16.5128,16.5254,16.4628,16.4691,89300.0
2011-10-24 15:30:00,26.34,26.39,26.31,26.38,146700.0,16.4691,16.5003,16.4503,16.4941,146700.0
2011-10-24 15:40:00,26.38,26.42,26.36,26.37,192800.0,16.4941,16.5191,16.4816,16.4878,192800.0
2011-10-24 15:50:00,26.37,26.44,26.36,26.44,269700.0,16.4878,16.5316,16.4816,16.5316,269700.0
2011-10-25 09:30:00,26.11,26.33,25.9,25.96,142700.0,16.3253,16.4628,16.194,16.2315,142700.0
2011-10-25 09:40:00,25.96,26.18,25.95,26.13,127400.0,16.2315,16.369,16.2252,16.3378,127400.0
2011-10-25 09:50:00,26.13,26.24,25.98,26.19,144600.0,16.3378,16.4066,16.244,16.3753,144600.0
2011-10-25 10:00:00,26.22,26.29,26.09,26.16,134600.0,16.3941,16.4378,16.3128,16.3565,134600.0
2011-10-25 10:10:00,26.17,26.25,26.14,26.2,51800.0,16.3628,16.4128,16.344,16.3815,51800.0
2011-10-25 10:20:00,26.2,26.37,26.18,26.35,43600.0,16.3815,16.4878,16.369,16.4753,43600.0
2011-10-25 10:30:00,26.33,26.47,26.29,26.47,43000.0,16.4628,16.5504,16.4378,16.5504,43000.0
2011-10-25 10:40:00,26.47,26.58,26.45,26.46,110500.0,16.5504,16.6191,16.5379,16.5441,110500.0
2011-10-25 10:50:00,26.46,26.46,26.3,26.31,52500.0,16.5441,16.5441,16.4441,16.4503,52500.0
2011-10-25 11:00:00,26.3,26.33,26.19,26.21,41000.0,16.4441,16.4628,16.3753,16.3878,41000.0
2011-10-25 11:10:00,26.21,26.22,26.15,26.17,45000.0,16.3878,16.3941,16.3503,16.3628,45000.0
2011-10-25 11:20:00,26.18,26.23,26.14,26.21,55800.0,16.369,16.4003,16.344,16.3878,55800.0
2011-10-25 11:30:00,26.2,26.29,26.19,26.22,41700.0,16.3815,16.4378,16.3753,16.3941,41700.0
2011-10-25 11:40:00,26.21,26.24,26.19,26.23,28700.0,16.3878,16.4066,16.3753,16.4003,28700.0
2011-10-25 11:50:00,26.22,26.33,26.22,26.32,20600.0,16.3941,16.4628,16.3941,16.4566,20600.0
2011-10-25 12:00:00,26.32,26.48,26.31,26.47,79400.0,16.4566,16.5566,16.4503,16.5504,79400.0
2011-10-25 12:10:00,26.48,26.51,26.43,26.44,61700.0,16.5566,16.5754,16.5254,16.5316,61700.0
2011-10-25 12:20:00,26.45,26.49,26.43,26.47,42300.0,16.5379,16.5629,16.5254,16.5504,42300.0
2011-10-25 12:30:00,26.47,26.49,26.39,26.39,28700.0,16.5504,16.5629,16.5003,16.5003,28700.0
2011-10-25 12:40:00,26.39,26.39,26.29,26.3,26100.0,16.5003,16.5003,16.4378,16.4441,26100.0
2011-10-25 12:50:00,26.3,26.31,26.22,26.23,19600.0,16.4441,16.4503,16.3941,16.4003,19600.0
2011-10-25 13:00:00,26.23,26.35,26.22,26.35,53700.0,16.4003,16.4753,16.3941,16.4753,53700.0
2011-10-25 13:10:00,26.35,26.38,26.31,26.37,45500.0,16.4753,16.4941,16.4503,16.4878,45500.0
2011-10-25 13:20:00,26.38,26.46,26.37,26.42,78400.0,16.4941,16.5441,16.4878,16.5191,78400.0
2011-10-25 13:30:00,26.41,26.41,26.35,26.38,55600.0,16.5128,16.5128,16.4753,16.4941,55600.0
2011-10-25 13:40:00,26.37,26.4,26.36,26.38,45900.0,16.4878,16.5066,16.4816,16.4941,45900.0
2011-10-25 13:50:00,26.38,26.44,26.28,26.3,241700.0,16.4941,16.5316,16.4316,16.4441,241700.0
2011-10-25 14:00:00,26.3,26.37,26.3,26.36,90100.0,16.4441,16.4878,16.4441,16.4816,90100.0
2011-10-25 14:10:00,26.36,26.38,26.32,26.37,60400.0,16.4816,16.4941,16.4566,16.4878,60400.0
2011-10-25 14:20:00,26.37,26.4,26.34,26.37,49500.0,16.4878,16.5066,16.4691,16.4878,49500.0
2011-10-25 14:30:00,26.37,26.37,26.31,26.33,68800.0,16.4878,16.4878,16.4503,16.4628,68800.0
2011-10-25 14:40:00,26.33,26.4,26.31,26.38,57400.0,16.4628,16.5066,16.4503,16.4941,57400.0
2011-10-25 14:50:00,26.37,26.39,26.3,26.34,83700.0,16.4878,16.5003,16.4441,16.4691,83700.0
2011-10-25 15:00:00,26.34,26.42,26.34,26.41,154200.0,16.4691,16.5191,16.4691,16.5128,154200.0
2011-10-25 15:10:00,26.4,26.42,26.37,26.37,92600.0,16.5066,16.5191,16.4878,16.4878,92600.0
2011-10-25 15:20:00,26.37,26.37,26.26,26.28,75000.0,16.4878,16.4878,16.4191,16.4316,75000.0
2011-10-25 15:30:00,26.28,26.31,26.22,26.22,91300.0,16.4316,16.4503,16.3941,16.3941,91300.0
2011-10-25 15:40:00,26.22,26.24,26.09,26.09,145300.0,16.3941,16.4066,16.3128,16.3128,145300.0
2011-10-25 15:50:00,26.1,26.13,25.99,26.05,519900.0,16.319,16.3378,16.2502,16.2878,519900.0
2011-10-26 09:30:00,26.46,26.75,26.3,26.7,381700.0,16.5441,16.7254,16.4441,16.6942,381700.0
2011-10-26 09:40:00,26.7,26.85,26.59,26.78,232900.0,16.6942,16.788,16.6254,16.7442,232900.0
2011-10-26 09:50:00,26.78,26.78,26.66,26.7,347800.0,16.7442,16.7442,16.6692,16.6942,347800.0
2011-10-26 10:00:00,26.7,26.72,26.58,26.6,243100.0,16.6942,16.7067,16.6191,16.6316,243100.0
2011-10-26 10:10:00,26.6,26.64,26.41,26.53,166100.0,16.6316,16.6567,16.5128,16.5879,166100.0
2011-10-26 10:20:00,26.53,26.56,26.46,26.52,125200.0,16.5879,16.6066,16.5441,16.5816,125200.0
2011-10-26 10:30:00,26.52,26.52,26.37,26.51,205100.0,16.5816,16.5816,16.4878,16.5754,205100.0
2011-10-26 10:40:00,26.51,26.51,26.11,26.11,231400.0,16.5754,16.5754,16.3253,16.3253,231400.0
2011-10-26 10:50:00,26.11,26.17,25.97,26.08,185200.0,16.3253,16.3628,16.2377,16.3065,185200.0
2011-10-26 11:00:00,26.08,26.13,26.01,26.01,193900.0,16.3065,16.3378,16.2627,16.2627,193900.0
2011-10-26 11:10:00,26.01,26.06,25.9,25.93,106700.0,16.2627,16.294,16.194,16.2127,106700.0
2011-10-26 11:20:00,25.93,25.98,25.88,25.93,211800.0,16.2127,16.244,16.1815,16.2127,211800.0
2011-10-26 11:30:00,25.92,26.03,25.92,26.02,118000.0,16.2065,16.2753,16.2065,16.269,118000.0
2011-10-26 11:40:00,26.03,26.23,26.0,26.21,78700.0,16.2753,16.4003,16.2565,16.3878,78700.0
2011-10-26 11:50:00,26.21,26.32,26.2,26.29,113300.0,16.3878,16.4566,16.3815,16.4378,113300.0
2011-10-26 12:00:00,26.3,26.35,26.29,26.31,109200.0,16.4441,16.4753,16.4378,16.4503,109200.0
2011-10-26 12:10:00,26.31,26.35,26.28,26.33,55800.0,16.4503,16.4753,16.4316,16.4628,55800.0
2011-10-26 12:20:00,26.34,26.36,26.29,26.3,54300.0,16.4691,16.4816,16.4378,16.4441,54300.0
2011-10-26 12:30:00,26.3,26.33,26.29,26.3,47900.0,16.4441,16.4628,16.4378,16.4441,47900.0
2011-10-26 12:40:00,26.29,26.32,26.28,26.29,115300.0,16.4378,16.4566,16.4316,16.4378,115300.0
2011-10-26 12:50:00,26.29,26.3,26.26,26.28,88600.0,16.4378,16.4441,16.4191,16.4316,88600.0
2011-10-26 13:00:00,26.28,26.29,26.18,26.18,110000.0,16.4316,16.4378,16.369,16.369,110000.0
2011-10-26 13:10:00,26.18,26.18,26.1,26.11,59200.0,16.369,16.369,16.319,16.3253,59200.0
2011-10-26 13:20:00,26.12,26.17,26.08,26.16,66800.0,16.3315,16.3628,16.3065,16.3565,66800.0
2011-10-26 13:30:00,26.17,26.38,26.17,26.37,106400.0,16.3628,16.4941,16.3628,16.4878,106400.0
2011-10-26 13:40:00,26.36,26.37,26.3,26.35,65200.0,16.4816,16.4878,16.4441,16.4753,65200.0
2011-10-26 13:50:00,26.36,26.45,26.32,26.4,124700.0,16.4816,16.5379,16.4566,16.5066,124700.0
2011-10-26 14:00:00,26.41,26.56,26.41,26.54,134300.0,16.5128,16.6066,16.5128,16.5941,134300.0
2011-10-26 14:10:00,26.55,26.59,26.54,26.55,144800.0,16.6004,16.6254,16.5941,16.6004,144800.0
2011-10-26 14:20:00,26.55,26.55,26.52,26.52,66800.0,16.6004,16.6004,16.5816,16.5816,66800.0
2011-10-26 14:30:00,26.52,26.69,26.51,26.69,90600.0,16.5816,16.6879,16.5754,16.6879,90600.0
2011-10-26 14:40:00,26.68,26.68,26.61,26.65,106100.0,16.6817,16.6817,16.6379,16.6629,106100.0
2011-10-26 14:50:00,26.64,26.65,26.47,26.48,131100.0,16.6567,16.6629,16.5504,16.5566,131100.0
2011-10-26 15:00:00,26.49,26.55,26.47,26.52,103700.0,16.5629,16.6004,16.5504,16.5816,103700.0
2011-10-26 15:10:00,26.52,26.67,26.5,26.65,138700.0,16.5816,16.6754,16.5691,16.6629,138700.0
2011-10-26 15:20:00,26.65,26.68,26.6,26.67,117000.0,16.6629,16.6817,16.6316,16.6754,117000.0
2011-10-26 15:30:00,26.66,26.78,26.63,26.7,218300.0,16.6692,16.7442,16.6504,16.6942,218300.0
2011-10-26 15:40:00,26.7,26.76,26.64,26.65,259300.0,16.6942,16.7317,16.6567,16.6629,259300.0
2011-10-26 15:50:00,26.65,26.7,26.62,26.64,425200.0,16.6629,16.6942,16.6442,16.6567,425200.0
2011-10-27 09:30:00,27.19,27.54,27.17,27.5,422500.0,17.0005,17.2194,16.988,17.1944,422500.0
2011-10-27 09:40:00,27.5,27.6,27.47,27.5,298700.0,17.1944,17.2569,17.1756,17.1944,298700.0
2011-10-27 09:50:00,27.49,27.5,27.25,27.25,161300.0,17.1881,17.1944,17.0381,17.0381,161300.0
2011-10-27 10:00:00,27.25,27.37,27.21,27.32,216200.0,17.0381,17.1131,17.013,17.0818,216200.0
2011-10-27 10:10:00,27.32,27.42,27.31,27.36,145600.0,17.0818,17.1444,17.0756,17.1068,145600.0
2011-10-27 10:20:00,27.36,27.37,27.2,27.23,140400.0,17.1068,17.1131,17.0068,17.0256,140400.0
2011-10-27 10:30:00,27.22,27.27,27.14,27.17,240300.0,17.0193,17.0506,16.9693,16.988,240300.0
2011-10-27 10:40:00,27.17,27.32,27.15,27.31,146000.0,16.988,17.0818,16.9755,17.0756,146000.0
2011-10-27 10:50:00,27.32,27.49,27.29,27.4,198600.0,17.0818,17.1881,17.0631,17.1318,198600.0
2011-10-27 11:00:00,27.4,27.4,27.29,27.31,221300.0,17.1318,17.1318,17.0631,17.0756,221300.0
2011-10-27 11:10:00,27.32,27.41,27.3,27.36,83500.0,17.0818,17.1381,17.0693,17.1068,83500.0
2011-10-27 11:20:00,27.37,27.37,27.3,27.32,84400.0,17.1131,17.1131,17.0693,17.0818,84400.0
2011-10-27 11:30:00,27.32,27.38,27.29,27.37,109600.0,17.0818,17.1193,17.0631,17.1131,109600.0
2011-10-27 11:40:00,27.37,27.39,27.34,27.35,72400.0,17.1131,17.1256,17.0943,17.1006,72400.0
2011-10-27 11:50:00,27.35,27.38,27.29,27.38,152300.0,17.1006,17.1193,17.0631,17.1193,152300.0
2011-10-27 12:00:00,27.37,27.5,27.37,27.4,238600.0,17.1131,17.1944,17.1131,17.1318,238600.0
2011-10-27 12:10:00,27.4,27.47,27.37,27.39,212400.0,17.1318,17.1756,17.1131,17.1256,212400.0
2011-10-27 12:20:00,27.39,27.39,27.17,27.19,148700.0,17.1256,17.1256,16.988,17.0005,148700.0
2011-10-27 12:30:00,27.2,27.3,27.2,27.28,64500.0,17.0068,17.0693,17.0068,17.0568,64500.0
2011-10-27 12:40:00,27.28,27.29,27.15,27.15,112300.0,17.0568,17.0631,16.9755,16.9755,112300.0
2011-10-27 12:50:00,27.15,27.17,27.09,27.15,164700.0,16.9755,16.988,16.938,16.9755,164700.0
2011-10-27 13:00:00,27.15,27.29,27.13,27.26,200900.0,16.9755,17.0631,16.963,17.0443,200900.0
2011-10-27 13:10:00,27.26,27.4,27.26,27.39,149600.0,17.0443,17.1318,17.0443,17.1256,149600.0
2011-10-27 13:20:00,27.38,27.44,27.38,27.44,81100.0,17.1193,17.1569,17.1193,17.1569,81100.0
2011-10-27 13:30:00,27.43,27.47,27.43,27.47,83900.0,17.1506,17.1756,17.1506,17.1756,83900.0
2011-10-27 13:40:00,27.48,27.5,27.47,27.5,98900.0,17.1819,17.1944,17.1756,17.1944,98900.0
2011-10-27 13:50:00,27.5,27.53,27.49,27.49,156600.0,17.1944,17.2131,17.1881,17.1881,156600.0
2011-10-27 14:00:00,27.5,27.5,27.42,27.42,172100.0,17.1944,17.1944,17.1444,17.1444,172100.0
2011-10-27 14:10:00,27.41,27.43,27.33,27.34,222900.0,17.1381,17.1506,17.0881,17.0943,222900.0
2011-10-27 14:20:00,27.34,27.36,27.21,27.24,457900.0,17.0943,17.1068,17.013,17.0318,457900.0
2011-10-27 14:30:00,27.23,27.34,27.21,27.34,200600.0,17.0256,17.0943,17.013,17.0943,200600.0
2011-10-27 14:40:00,27.34,27.39,27.3,27.3,131400.0,17.0943,17.1256,17.0693,17.0693,131400.0
2011-10-27 14:50:00,27.3,27.3,27.19,27.2,323900.0,17.0693,17.0693,17.0005,17.0068,323900.0
2011-10-27 15:00:00,27.21,27.33,27.19,27.29,310600.0,17.013,17.0881,17.0005,17.0631,310600.0
2011-10-27 15:10:00,27.28,27.3,27.25,27.29,256000.0,17.0568,17.0693,17.0381,17.0631,256000.0
2011-10-27 15:20:00,27.28,27.35,27.23,27.24,306200.0,17.0568,17.1006,17.0256,17.0318,306200.0
2011-10-27 15:30:00,27.23,27.24,27.16,27.16,264100.0,17.0256,17.0318,16.9818,16.9818,264100.0
2011-10-27 15:40:00,27.17,27.22,27.06,27.07,526500.0,16.988,17.0193,16.9193,16.9255,526500.0
2011-10-27 15:50:00,27.07,27.09,26.96,27.05,778400.0,16.9255,16.938,16.8567,16.913,778400.0
2011-10-28 09:30:00,27.3,27.33,27.14,27.28,146700.0,17.0693,17.0881,16.9693,17.0568,146700.0
2011-10-28 09:40:00,27.29,27.29,26.91,26.91,230400.0,17.0631,17.0631,16.8255,16.8255,230400.0
2011-10-28 09:50:00,26.9,27.05,26.85,27.05,218000.0,16.8192,16.913,16.788,16.913,218000.0
2011-10-28 10:00:00,27.05,27.05,26.89,26.91,112200.0,16.913,16.913,16.813,16.8255,112200.0
2011-10-28 10:10:00,26.91,26.95,26.85,26.86,107500.0,16.8255,16.8505,16.788,16.7942,107500.0
2011-10-28 10:20:00,26.86,26.91,26.79,26.79,128200.0,16.7942,16.8255,16.7504,16.7504,128200.0
2011-10-28 10:30:00,26.79,26.94,26.74,26.93,292700.0,16.7504,16.8442,16.7192,16.838,292700.0
2011-10-28 10:40:00,26.94,26.97,26.81,26.84,92000.0,16.8442,16.863,16.7629,16.7817,92000.0
2011-10-28 10:50:00,26.85,26.96,26.85,26.95,55100.0,16.788,16.8567,16.788,16.8505,55100.0
2011-10-28 11:00:00,26.96,27.13,26.94,27.13,212700.0,16.8567,16.963,16.8442,16.963,212700.0
2011-10-28 11:10:00,27.13,27.15,26.99,27.02,107600.0,16.963,16.9755,16.8755,16.8943,107600.0
2011-10-28 11:20:00,27.02,27.11,27.01,27.1,89800.0,16.8943,16.9505,16.888,16.9443,89800.0
2011-10-28 11:30:00,27.1,27.15,27.09,27.09,63900.0,16.9443,16.9755,16.938,16.938,63900.0
2011-10-28 11:40:00,27.09,27.09,27.01,27.03,95800.0,16.938,16.938,16.888,16.9005,95800.0
2011-10-28 11:50:00,27.02,27.03,26.88,26.89,108300.0,16.8943,16.9005,16.8067,16.813,108300.0
2011-10-28 12:00:00,26.88,26.93,26.88,26.93,84000.0,16.8067,16.838,16.8067,16.838,84000.0
2011-10-28 12:10:00,26.93,26.98,26.92,26.95,143700.0,16.838,16.8692,16.8317,16.8505,143700.0
2011-10-28 12:20:00,26.95,26.98,26.91,26.93,87400.0,16.8505,16.8692,16.8255,16.838,87400.0
2011-10-28 12:30:00,26.92,26.92,26.75,26.77,133800.0,16.8317,16.8317,16.7254,16.7379,133800.0
2011-10-28 12:40:00,26.77,26.8,26.76,26.8,60300.0,16.7379,16.7567,16.7317,16.7567,60300.0
2011-10-28 12:50:00,26.79,26.81,26.77,26.78,42900.0,16.7504,16.7629,16.7379,16.7442,42900.0
2011-10-28 13:00:00,26.78,26.79,26.72,26.73,48900.0,16.7442,16.7504,16.7067,16.7129,48900.0
2011-10-28 13:10:00,26.73,26.77,26.64,26.77,130600.0,16.7129,16.7379,16.6567,16.7379,130600.0
2011-10-28 13:20:00,26.77,26.81,26.74,26.74,135600.0,16.7379,16.7629,16.7192,16.7192,135600.0
2011-10-28 13:30:00,26.74,26.79,26.7,26.79,47500.0,16.7192,16.7504,16.6942,16.7504,47500.0
2011-10-28 13:40:00,26.79,26.79,26.71,26.71,56200.0,16.7504,16.7504,16.7004,16.7004,56200.0
2011-10-28 13:50:00,26.71,26.72,26.69,26.7,53300.0,16.7004,16.7067,16.6879,16.6942,53300.0
2011-10-28 14:00:00,26.71,26.72,26.61,26.63,65900.0,16.7004,16.7067,16.6379,16.6504,65900.0
2011-10-28 14:10:00,26.65,26.66,26.59,26.6,106900.0,16.6629,16.6692,16.6254,16.6316,106900.0
2011-10-28 14:20:00,26.59,26.6,26.49,26.52,161200.0,16.6254,16.6316,16.5629,16.5816,161200.0
2011-10-28 14:30:00,26.51,26.52,26.4,26.41,182600.0,16.5754,16.5816,16.5066,16.5128,182600.0
2011-10-28 14:40:00,26.41,26.42,26.32,26.34,329300.0,16.5128,16.5191,16.4566,16.4691,329300.0
2011-10-28 14:50:00,26.33,26.37,26.25,26.26,192900.0,16.4628,16.4878,16.4128,16.4191,192900.0
2011-10-28 15:00:00,26.26,26.36,26.26,26.34,331600.0,16.4191,16.4816,16.4191,16.4691,331600.0
2011-10-28 15:10:00,26.33,26.43,26.32,26.42,257700.0,16.4628,16.5254,16.4566,16.5191,257700.0
2011-10-28 15:20:00,26.42,26.52,26.42,26.51,246300.0,16.5191,16.5816,16.5191,16.5754,246300.0
2011-10-28 15:30:00,26.5,26.51,26.43,26.5,304600.0,16.5691,16.5754,16.5254,16.5691,304600.0
2011-10-28 15:40:00,26.49,26.52,26.45,26.49,302800.0,16.5629,16.5816,16.5379,16.5629,302800.0
2011-10-28 15:50:00,26.49,26.52,26.45,26.49,622300.0,16.5629,16.5816,16.5379,16.5629,622300.0
2011-10-31 09:30:00,26.65,26.96,26.44,26.51,409800.0,16.6629,16.8567,16.5316,16.5754,409800.0
2011-10-31 09:40:00,26.51,26.56,26.35,26.41,205800.0,16.5754,16.6066,16.4753,16.5128,205800.0
2011-10-31 09:50:00,26.4,26.41,26.1,26.17,195900.0,16.5066,16.5128,16.319,16.3628,195900.0
2011-10-31 10:00:00,26.17,26.3,26.14,26.26,184300.0,16.3628,16.4441,16.344,16.4191,184300.0
2011-10-31 10:10:00,26.26,26.39,26.26,26.26,192600.0,16.4191,16.5003,16.4191,16.4191,192600.0
2011-10-31 10:20:00,26.26,26.28,26.2,26.23,132300.0,16.4191,16.4316,16.3815,16.4003,132300.0
2011-10-31 10:30:00,26.22,26.4,26.21,26.4,170600.0,16.3941,16.5066,16.3878,16.5066,170600.0
2011-10-31 10:40:00,26.4,26.5,26.36,26.49,188100.0,16.5066,16.5691,16.4816,16.5629,188100.0
2011-10-31 10:50:00,26.49,26.52,26.45,26.46,149100.0,16.5629,16.5816,16.5379,16.5441,149100.0
2011-10-31 11:00:00,26.46,26.53,26.43,26.53,127800.0,16.5441,16.5879,16.5254,16.5879,127800.0
2011-10-31 11:10:00,26.52,26.53,26.38,26.39,155300.0,16.5816,16.5879,16.4941,16.5003,155300.0
2011-10-31 11:20:00,26.39,26.39,26.23,26.3,130200.0,16.5003,16.5003,16.4003,16.4441,130200.0
2011-10-31 11:30:00,26.29,26.38,26.28,26.33,97500.0,16.4378,16.4941,16.4316,16.4628,97500.0
2011-10-31 11:40:00,26.34,26.39,26.3,26.31,86900.0,16.4691,16.5003,16.4441,16.4503,86900.0
2011-10-31 11:50:00,26.31,26.38,26.3,26.35,111600.0,16.4503,16.4941,16.4441,16.4753,111600.0
2011-10-31 12:00:00,26.35,26.4,26.33,26.39,75700.0,16.4753,16.5066,16.4628,16.5003,75700.0
2011-10-31 12:10:00,26.39,26.4,26.31,26.32,62400.0,16.5003,16.5066,16.4503,16.4566,62400.0
2011-10-31 12:20:00,26.32,26.34,26.24,26.26,67700.0,16.4566,16.4691,16.4066,16.4191,67700.0
2011-10-31 12:30:00,26.25,26.39,26.25,26.39,119300.0,16.4128,16.5003,16.4128,16.5003,119300.0
2011-10-31 12:40:00,26.39,26.41,26.33,26.33,86900.0,16.5003,16.5128,16.4628,16.4628,86900.0
2011-10-31 12:50:00,26.33,26.36,26.27,26.35,77700.0,16.4628,16.4816,16.4253,16.4753,77700.0
2011-10-31 13:00:00,26.35,26.44,26.32,26.43,60000.0,16.4753,16.5316,16.4566,16.5254,60000.0
2011-10-31 13:10:00,26.44,26.53,26.44,26.52,54400.0,16.5316,16.5879,16.5316,16.5816,54400.0
2011-10-31 13:20:00,26.51,26.56,26.46,26.47,72800.0,16.5754,16.6066,16.5441,16.5504,72800.0
2011-10-31 13:30:00,26.47,26.58,26.47,26.58,37600.0,16.5504,16.6191,16.5504,16.6191,37600.0
2011-10-31 13:40:00,26.57,26.6,26.54,26.59,69700.0,16.6129,16.6316,16.5941,16.6254,69700.0
2011-10-31 13:50:00,26.6,26.61,26.54,26.57,64700.0,16.6316,16.6379,16.5941,16.6129,64700.0
2011-10-31 14:00:00,26.57,26.59,26.53,26.58,54100.0,16.6129,16.6254,16.5879,16.6191,54100.0
2011-10-31 14:10:00,26.58,26.59,26.47,26.52,96100.0,16.6191,16.6254,16.5504,16.5816,96100.0
2011-10-31 14:20:00,26.52,26.53,26.48,26.52,123200.0,16.5816,16.5879,16.5566,16.5816,123200.0
2011-10-31 14:30:00,26.52,26.53,26.45,26.46,115800.0,16.5816,16.5879,16.5379,16.5441,115800.0
2011-10-31 14:40:00,26.46,26.5,26.43,26.48,77700.0,16.5441,16.5691,16.5254,16.5566,77700.0
2011-10-31 14:50:00,26.47,26.56,26.46,26.53,78200.0,16.5504,16.6066,16.5441,16.5879,78200.0
2011-10-31 15:00:00,26.53,26.54,26.44,26.45,159600.0,16.5879,16.5941,16.5316,16.5379,159600.0
2011-10-31 15:10:00,26.45,26.49,26.31,26.32,127100.0,16.5379,16.5629,16.4503,16.4566,127100.0
2011-10-31 15:20:00,26.31,26.34,26.24,26.27,167900.0,16.4503,16.4691,16.4066,16.4253,167900.0
2011-10-31 15:30:00,26.27,26.37,26.25,26.35,164700.0,16.4253,16.4878,16.4128,16.4753,164700.0
2011-10-31 15:40:00,26.35,26.35,26.24,26.3,328000.0,16.4753,16.4753,16.4066,16.4441,328000.0
2011-10-31 15:50:00,26.29,26.34,26.21,26.21,614100.0,16.4378,16.4691,16.3878,16.3878,614100.0
2011-11-01 09:30:00,25.52,25.67,25.33,25.58,192100.0,15.9564,16.0502,15.8376,15.9939,192100.0
2011-11-01 09:40:00,25.57,25.79,25.55,25.7,140900.0,15.9876,16.1252,15.9751,16.0689,140900.0
2011-11-01 09:50:00,25.7,26.02,25.68,26.01,208600.0,16.0689,16.269,16.0564,16.2627,208600.0
2011-11-01 10:00:00,26.0,26.16,25.9,26.16,310200.0,16.2565,16.3565,16.194,16.3565,310200.0
2011-11-01 10:10:00,26.17,26.34,26.15,26.27,224300.0,16.3628,16.4691,16.3503,16.4253,224300.0
2011-11-01 10:20:00,26.27,26.46,26.24,26.45,119900.0,16.4253,16.5441,16.4066,16.5379,119900.0
2011-11-01 10:30:00,26.44,26.48,26.37,26.38,112700.0,16.5316,16.5566,16.4878,16.4941,112700.0
2011-11-01 10:40:00,26.38,26.39,26.18,26.18,132300.0,16.4941,16.5003,16.369,16.369,132300.0
2011-11-01 10:50:00,26.18,26.25,26.08,26.09,187100.0,16.369,16.4128,16.3065,16.3128,187100.0
2011-11-01 11:00:00,26.1,26.11,25.87,25.89,152300.0,16.319,16.3253,16.1752,16.1877,152300.0
2011-11-01 11:10:00,25.89,25.96,25.84,25.95,153600.0,16.1877,16.2315,16.1565,16.2252,153600.0
2011-11-01 11:20:00,25.96,25.96,25.85,25.87,103900.0,16.2315,16.2315,16.1627,16.1752,103900.0
2011-11-01 11:30:00,25.87,25.87,25.71,25.72,146300.0,16.1752,16.1752,16.0752,16.0814,146300.0
2011-11-01 11:40:00,25.72,25.81,25.69,25.74,54800.0,16.0814,16.1377,16.0627,16.0939,54800.0
2011-11-01 11:50:00,25.75,25.76,25.68,25.72,57300.0,16.1002,16.1064,16.0564,16.0814,57300.0
2011-11-01 12:00:00,25.72,25.79,25.63,25.78,80700.0,16.0814,16.1252,16.0252,16.1189,80700.0
2011-11-01 12:10:00,25.77,25.82,25.73,25.73,63400.0,16.1127,16.144,16.0877,16.0877,63400.0
2011-11-01 12:20:00,25.72,25.79,25.7,25.75,28400.0,16.0814,16.1252,16.0689,16.1002,28400.0
2011-11-01 12:30:00,25.75,25.86,25.73,25.86,50400.0,16.1002,16.169,16.0877,16.169,50400.0
2011-11-01 12:40:00,25.86,25.86,25.72,25.73,59700.0,16.169,16.169,16.0814,16.0877,59700.0
2011-11-01 12:50:00,25.72,25.74,25.68,25.69,51000.0,16.0814,16.0939,16.0564,16.0627,51000.0
2011-11-01 13:00:00,25.68,25.79,25.66,25.72,68400.0,16.0564,16.1252,16.0439,16.0814,68400.0
2011-11-01 13:10:00,25.71,25.73,25.67,25.68,69700.0,16.0752,16.0877,16.0502,16.0564,69700.0
2011-11-01 13:20:00,25.68,25.88,25.62,25.83,81900.0,16.0564,16.1815,16.0189,16.1502,81900.0
2011-11-01 13:30:00,25.84,25.97,25.84,25.89,124600.0,16.1565,16.2377,16.1565,16.1877,124600.0
2011-11-01 13:40:00,25.89,26.09,25.88,26.04,82300.0,16.1877,16.3128,16.1815,16.2815,82300.0
2011-11-01 13:50:00,26.05,26.13,25.97,26.03,105500.0,16.2878,16.3378,16.2377,16.2753,105500.0
2011-11-01 14:00:00,26.03,26.19,25.98,26.16,89700.0,16.2753,16.3753,16.244,16.3565,89700.0
2011-11-01 14:10:00,26.16,26.23,26.14,26.21,87600.0,16.3565,16.4003,16.344,16.3878,87600.0
2011-11-01 14:20:00,26.21,26.33,26.19,26.29,79600.0,16.3878,16.4628,16.3753,16.4378,79600.0
2011-11-01 14:30:00,26.28,26.32,26.2,26.21,56300.0,16.4316,16.4566,16.3815,16.3878,56300.0
2011-11-01 14:40:00,26.21,26.27,26.18,26.24,65700.0,16.3878,16.4253,16.369,16.4066,65700.0
2011-11-01 14:50:00,26.24,26.27,26.11,26.16,100800.0,16.4066,16.4253,16.3253,16.3565,100800.0
2011-11-01 15:00:00,26.16,26.18,26.02,26.04,133400.0,16.3565,16.369,16.269,16.2815,133400.0
2011-11-01 15:10:00,26.04,26.14,26.02,26.11,130400.0,16.2815,16.344,16.269,16.3253,130400.0
2011-11-01 15:20:00,26.11,26.12,26.02,26.07,164500.0,16.3253,16.3315,16.269,16.3003,164500.0
2011-11-01 15:30:00,26.07,26.15,26.06,26.14,205600.0,16.3003,16.3503,16.294,16.344,205600.0
2011-11-01 15:40:00,26.14,26.14,25.86,25.97,318800.0,16.344,16.344,16.169,16.2377,318800.0
2011-11-01 15:50:00,25.96,25.97,25.87,25.93,338800.0,16.2315,16.2377,16.1752,16.2127,338800.0
2011-11-02 09:30:00,26.46,27.0,26.46,26.77,381100.0,16.5441,16.8817,16.5441,16.7379,381100.0
2011-11-02 09:40:00,26.77,27.0,26.72,26.74,282900.0,16.7379,16.8817,16.7067,16.7192,282900.0
2011-11-02 09:50:00,26.73,26.73,26.52,26.64,212600.0,16.7129,16.7129,16.5816,16.6567,212600.0
2011-11-02 10:00:00,26.63,26.73,26.54,26.57,217200.0,16.6504,16.7129,16.5941,16.6129,217200.0
2011-11-02 10:10:00,26.57,26.65,26.47,26.47,148500.0,16.6129,16.6629,16.5504,16.5504,148500.0
2011-11-02 10:20:00,26.48,26.56,26.4,26.52,218600.0,16.5566,16.6066,16.5066,16.5816,218600.0
2011-11-02 10:30:00,26.53,26.63,26.51,26.61,86400.0,16.5879,16.6504,16.5754,16.6379,86400.0
2011-11-02 10:40:00,26.61,26.69,26.57,26.69,78300.0,16.6379,16.6879,16.6129,16.6879,78300.0
2011-11-02 10:50:00,26.69,26.78,26.67,26.69,81900.0,16.6879,16.7442,16.6754,16.6879,81900.0
2011-11-02 11:00:00,26.69,26.77,26.68,26.73,107700.0,16.6879,16.7379,16.6817,16.7129,107700.0
2011-11-02 11:10:00,26.73,26.73,26.61,26.64,112500.0,16.7129,16.7129,16.6379,16.6567,112500.0
2011-11-02 11:20:00,26.65,26.72,26.61,26.61,75200.0,16.6629,16.7067,16.6379,16.6379,75200.0
2011-11-02 11:30:00,26.62,26.72,26.59,26.71,83500.0,16.6442,16.7067,16.6254,16.7004,83500.0
2011-11-02 11:40:00,26.71,26.89,26.71,26.89,84500.0,16.7004,16.813,16.7004,16.813,84500.0
2011-11-02 11:50:00,26.87,26.88,26.81,26.87,139500.0,16.8005,16.8067,16.7629,16.8005,139500.0
2011-11-02 12:00:00,26.86,26.9,26.84,26.88,77300.0,16.7942,16.8192,16.7817,16.8067,77300.0
2011-11-02 12:10:00,26.89,26.97,26.88,26.89,120300.0,16.813,16.863,16.8067,16.813,120300.0
2011-11-02 12:20:00,26.89,26.89,26.77,26.84,100200.0,16.813,16.813,16.7379,16.7817,100200.0
2011-11-02 12:30:00,26.85,26.9,26.78,26.87,97100.0,16.788,16.8192,16.7442,16.8005,97100.0
2011-11-02 12:40:00,26.88,26.97,26.75,26.76,75000.0,16.8067,16.863,16.7254,16.7317,75000.0
2011-11-02 12:50:00,26.75,26.76,26.62,26.63,64700.0,16.7254,16.7317,16.6442,16.6504,64700.0
2011-11-02 13:00:00,26.63,26.64,26.5,26.56,109300.0,16.6504,16.6567,16.5691,16.6066,109300.0
2011-11-02 13:10:00,26.56,26.6,26.5,26.57,64300.0,16.6066,16.6316,16.5691,16.6129,64300.0
2011-11-02 13:20:00,26.55,26.55,26.45,26.52,64200.0,16.6004,16.6004,16.5379,16.5816,64200.0
2011-11-02 13:30:00,26.51,26.59,26.48,26.56,82300.0,16.5754,16.6254,16.5566,16.6066,82300.0
2011-11-02 13:40:00,26.56,26.65,26.53,26.62,66100.0,16.6066,16.6629,16.5879,16.6442,66100.0
2011-11-02 13:50:00,26.62,26.62,26.54,26.56,71700.0,16.6442,16.6442,16.5941,16.6066,71700.0
2011-11-02 14:00:00,26.56,26.6,26.49,26.56,105700.0,16.6066,16.6316,16.5629,16.6066,105700.0
2011-11-02 14:10:00,26.56,26.56,26.48,26.5,126700.0,16.6066,16.6066,16.5566,16.5691,126700.0
2011-11-02 14:20:00,26.5,26.54,26.45,26.49,131000.0,16.5691,16.5941,16.5379,16.5629,131000.0
2011-11-02 14:30:00,26.5,26.64,26.47,26.62,112900.0,16.5691,16.6567,16.5504,16.6442,112900.0
2011-11-02 14:40:00,26.62,26.64,26.57,26.63,108700.0,16.6442,16.6567,16.6129,16.6504,108700.0
2011-11-02 14:50:00,26.62,26.72,26.62,26.68,128800.0,16.6442,16.7067,16.6442,16.6817,128800.0
2011-11-02 15:00:00,26.69,26.76,26.63,26.73,110300.0,16.6879,16.7317,16.6504,16.7129,110300.0
2011-11-02 15:10:00,26.72,26.76,26.69,26.73,116700.0,16.7067,16.7317,16.6879,16.7129,116700.0
2011-11-02 15:20:00,26.73,26.78,26.69,26.7,85300.0,16.7129,16.7442,16.6879,16.6942,85300.0
2011-11-02 15:30:00,26.69,26.73,26.58,26.62,229200.0,16.6879,16.7129,16.6191,16.6442,229200.0
2011-11-02 15:40:00,26.63,26.67,26.53,26.56,407600.0,16.6504,16.6754,16.5879,16.6066,407600.0
2011-11-02 15:50:00,26.56,26.61,26.54,26.6,732300.0,16.6066,16.6379,16.5941,16.6316,732300.0
2011-11-03 09:30:00,26.82,26.83,26.33,26.39,171300.0,16.7692,16.7755,16.4628,16.5003,171300.0
2011-11-03 09:40:00,26.39,26.41,26.11,26.22,183100.0,16.5003,16.5128,16.3253,16.3941,183100.0
2011-11-03 09:50:00,26.22,26.31,26.12,26.3,137000.0,16.3941,16.4503,16.3315,16.4441,137000.0
2011-11-03 10:00:00,26.3,26.3,25.98,26.05,197800.0,16.4441,16.4441,16.244,16.2878,197800.0
2011-11-03 10:10:00,26.04,26.23,26.0,26.21,156900.0,16.2815,16.4003,16.2565,16.3878,156900.0
2011-11-03 10:20:00,26.21,26.28,26.13,26.22,179100.0,16.3878,16.4316,16.3378,16.3941,179100.0
2011-11-03 10:30:00,26.22,26.35,26.22,26.3,131700.0,16.3941,16.4753,16.3941,16.4441,131700.0
2011-11-03 10:40:00,26.3,26.56,26.3,26.51,117200.0,16.4441,16.6066,16.4441,16.5754,117200.0
2011-11-03 10:50:00,26.52,26.54,26.42,26.44,120300.0,16.5816,16.5941,16.5191,16.5316,120300.0
2011-11-03 11:00:00,26.43,26.46,26.32,26.41,114800.0,16.5254,16.5441,16.4566,16.5128,114800.0
2011-11-03 11:10:00,26.41,26.6,26.4,26.6,102800.0,16.5128,16.6316,16.5066,16.6316,102800.0
2011-11-03 11:20:00,26.61,26.7,26.58,26.61,78600.0,16.6379,16.6942,16.6191,16.6379,78600.0
2011-11-03 11:30:00,26.62,26.67,26.58,26.65,86000.0,16.6442,16.6754,16.6191,16.6629,86000.0
2011-11-03 11:40:00,26.65,26.8,26.64,26.8,110400.0,16.6629,16.7567,16.6567,16.7567,110400.0
2011-11-03 11:50:00,26.8,26.89,26.79,26.82,118400.0,16.7567,16.813,16.7504,16.7692,118400.0
2011-11-03 12:00:00,26.82,26.85,26.75,26.79,73700.0,16.7692,16.788,16.7254,16.7504,73700.0
2011-11-03 12:10:00,26.8,26.84,26.75,26.79,117900.0,16.7567,16.7817,16.7254,16.7504,117900.0
2011-11-03 12:20:00,26.79,26.91,26.77,26.91,74400.0,16.7504,16.8255,16.7379,16.8255,74400.0
2011-11-03 12:30:00,26.9,26.96,26.88,26.91,105200.0,16.8192,16.8567,16.8067,16.8255,105200.0
2011-11-03 12:40:00,26.9,26.94,26.88,26.94,113600.0,16.8192,16.8442,16.8067,16.8442,113600.0
2011-11-03 12:50:00,26.94,26.94,26.88,26.91,193200.0,16.8442,16.8442,16.8067,16.8255,193200.0
2011-11-03 13:00:00,26.9,26.91,26.82,26.86,105100.0,16.8192,16.8255,16.7692,16.7942,105100.0
2011-11-03 13:10:00,26.87,26.89,26.79,26.8,79200.0,16.8005,16.813,16.7504,16.7567,79200.0
2011-11-03 13:20:00,26.8,26.84,26.74,26.83,103600.0,16.7567,16.7817,16.7192,16.7755,103600.0
2011-11-03 13:30:00,26.83,27.0,26.81,27.0,149000.0,16.7755,16.8817,16.7629,16.8817,149000.0
2011-11-03 13:40:00,26.99,27.04,26.97,27.02,105100.0,16.8755,16.9068,16.863,16.8943,105100.0
2011-11-03 13:50:00,27.01,27.03,26.94,26.96,70100.0,16.888,16.9005,16.8442,16.8567,70100.0
2011-11-03 14:00:00,26.97,26.98,26.9,26.92,132200.0,16.863,16.8692,16.8192,16.8317,132200.0
2011-11-03 14:10:00,26.92,26.92,26.85,26.85,83200.0,16.8317,16.8317,16.788,16.788,83200.0
2011-11-03 14:20:00,26.85,26.87,26.77,26.85,85500.0,16.788,16.8005,16.7379,16.788,85500.0
2011-11-03 14:30:00,26.85,26.93,26.85,26.92,73600.0,16.788,16.838,16.788,16.8317,73600.0
2011-11-03 14:40:00,26.92,26.92,26.85,26.88,64600.0,16.8317,16.8317,16.788,16.8067,64600.0
2011-11-03 14:50:00,26.87,26.92,26.86,26.91,41600.0,16.8005,16.8317,16.7942,16.8255,41600.0
2011-11-03 15:00:00,26.91,26.92,26.88,26.91,87800.0,16.8255,16.8317,16.8067,16.8255,87800.0
2011-11-03 15:10:00,26.91,26.94,26.89,26.9,127500.0,16.8255,16.8442,16.813,16.8192,127500.0
2011-11-03 15:20:00,26.9,26.97,26.89,26.96,123000.0,16.8192,16.863,16.813,16.8567,123000.0
2011-11-03 15:30:00,26.97,27.03,26.92,26.95,244100.0,16.863,16.9005,16.8317,16.8505,244100.0
2011-11-03 15:40:00,26.95,27.0,26.93,26.98,191800.0,16.8505,16.8817,16.838,16.8692,191800.0
2011-11-03 15:50:00,26.98,27.05,26.98,27.0,414700.0,16.8692,16.913,16.8692,16.8817,414700.0
2011-11-04 09:30:00,26.82,27.05,26.7,26.99,135800.0,16.7692,16.913,16.6942,16.8755,135800.0
2011-11-04 09:40:00,26.97,27.23,26.87,27.16,247800.0,16.863,17.0256,16.8005,16.9818,247800.0
2011-11-04 09:50:00,27.15,27.2,26.91,26.92,152900.0,16.9755,17.0068,16.8255,16.8317,152900.0
2011-11-04 10:00:00,26.91,26.97,26.87,26.94,99000.0,16.8255,16.863,16.8005,16.8442,99000.0
2011-11-04 10:10:00,26.95,27.04,26.95,27.01,140200.0,16.8505,16.9068,16.8505,16.888,140200.0
2011-11-04 10:20:00,27.0,27.02,26.91,26.91,112800.0,16.8817,16.8943,16.8255,16.8255,112800.0
2011-11-04 10:30:00,26.91,26.93,26.77,26.77,106200.0,16.8255,16.838,16.7379,16.7379,106200.0
2011-11-04 10:40:00,26.78,27.02,26.77,27.02,159400.0,16.7442,16.8943,16.7379,16.8943,159400.0
2011-11-04 10:50:00,27.02,27.04,26.96,27.04,107400.0,16.8943,16.9068,16.8567,16.9068,107400.0
2011-11-04 11:00:00,27.03,27.17,27.03,27.1,91200.0,16.9005,16.988,16.9005,16.9443,91200.0
2011-11-04 11:10:00,27.09,27.11,27.04,27.06,78500.0,16.938,16.9505,16.9068,16.9193,78500.0
2011-11-04 11:20:00,27.05,27.06,26.93,26.99,357300.0,16.913,16.9193,16.838,16.8755,357300.0
2011-11-04 11:30:00,26.99,27.15,26.99,27.15,69800.0,16.8755,16.9755,16.8755,16.9755,69800.0
2011-11-04 11:40:00,27.15,27.23,27.15,27.21,211100.0,16.9755,17.0256,16.9755,17.013,211100.0
2011-11-04 11:50:00,27.21,27.3,27.2,27.25,194900.0,17.013,17.0693,17.0068,17.0381,194900.0
2011-11-04 12:00:00,27.25,27.3,27.14,27.14,211600.0,17.0381,17.0693,16.9693,16.9693,211600.0
2011-11-04 12:10:00,27.14,27.25,27.12,27.14,125000.0,16.9693,17.0381,16.9568,16.9693,125000.0
2011-11-04 12:20:00,27.14,27.21,27.14,27.19,52600.0,16.9693,17.013,16.9693,17.0005,52600.0
2011-11-04 12:30:00,27.19,27.19,27.11,27.12,36500.0,17.0005,17.0005,16.9505,16.9568,36500.0
2011-11-04 12:40:00,27.12,27.15,27.08,27.09,49900.0,16.9568,16.9755,16.9318,16.938,49900.0
2011-11-04 12:50:00,27.1,27.15,27.07,27.12,86000.0,16.9443,16.9755,16.9255,16.9568,86000.0
2011-11-04 13:00:00,27.11,27.14,27.07,27.1,63200.0,16.9505,16.9693,16.9255,16.9443,63200.0
2011-11-04 13:10:00,27.1,27.14,27.09,27.12,98800.0,16.9443,16.9693,16.938,16.9568,98800.0
2011-11-04 13:20:00,27.12,27.13,27.05,27.08,59500.0,16.9568,16.963,16.913,16.9318,59500.0
2011-11-04 13:30:00,27.09,27.11,27.08,27.11,113700.0,16.938,16.9505,16.9318,16.9505,113700.0
2011-11-04 13:40:00,27.11,27.2,27.11,27.2,137300.0,16.9505,17.0068,16.9505,17.0068,137300.0
2011-11-04 13:50:00,27.21,27.28,27.2,27.28,104900.0,17.013,17.0568,17.0068,17.0568,104900.0
2011-11-04 14:00:00,27.27,27.28,27.24,27.27,66400.0,17.0506,17.0568,17.0318,17.0506,66400.0
2011-11-04 14:10:00,27.28,27.38,27.25,27.38,123900.0,17.0568,17.1193,17.0381,17.1193,123900.0
2011-11-04 14:20:00,27.37,27.48,27.36,27.46,129800.0,17.1131,17.1819,17.1068,17.1694,129800.0
2011-11-04 14:30:00,27.45,27.52,27.41,27.41,111400.0,17.1631,17.2069,17.1381,17.1381,111400.0
2011-11-04 14:40:00,27.4,27.49,27.38,27.47,77800.0,17.1318,17.1881,17.1193,17.1756,77800.0
2011-11-04 14:50:00,27.47,27.48,27.45,27.46,88200.0,17.1756,17.1819,17.1631,17.1694,88200.0
2011-11-04 15:00:00,27.45,27.46,27.27,27.28,92100.0,17.1631,17.1694,17.0506,17.0568,92100.0
2011-11-04 15:10:00,27.27,27.32,27.27,27.31,114800.0,17.0506,17.0818,17.0506,17.0756,114800.0
2011-11-04 15:20:00,27.31,27.32,27.25,27.29,114400.0,17.0756,17.0818,17.0381,17.0631,114400.0
2011-11-04 15:30:00,27.29,27.33,27.24,27.25,186400.0,17.0631,17.0881,17.0318,17.0381,186400.0
2011-11-04 15:40:00,27.25,27.34,27.25,27.34,167600.0,17.0381,17.0943,17.0381,17.0943,167600.0
2011-11-04 15:50:00,27.34,27.34,27.25,27.31,405500.0,17.0943,17.0943,17.0381,17.0756,405500.0
2011-11-07 09:30:00,27.19,27.53,27.06,27.48,286100.0,17.0005,17.2131,16.9193,17.1819,286100.0
2011-11-07 09:40:00,27.47,27.48,26.9,26.97,382100.0,17.1756,17.1819,16.8192,16.863,382100.0
2011-11-07 09:50:00,26.97,26.99,26.67,26.79,253900.0,16.863,16.8755,16.6754,16.7504,253900.0
2011-11-07 10:00:00,26.8,26.84,26.53,26.79,291100.0,16.7567,16.7817,16.5879,16.7504,291100.0
2011-11-07 10:10:00,26.79,26.94,26.72,26.75,257300.0,16.7504,16.8442,16.7067,16.7254,257300.0
2011-11-07 10:20:00,26.75,26.75,26.47,26.49,226200.0,16.7254,16.7254,16.5504,16.5629,226200.0
2011-11-07 10:30:00,26.5,26.5,26.24,26.34,308500.0,16.5691,16.5691,16.4066,16.4691,308500.0
2011-11-07 10:40:00,26.35,26.48,26.27,26.45,141500.0,16.4753,16.5566,16.4253,16.5379,141500.0
2011-11-07 10:50:00,26.46,26.65,26.46,26.59,173100.0,16.5441,16.6629,16.5441,16.6254,173100.0
2011-11-07 11:00:00,26.58,26.66,26.52,26.57,128400.0,16.6191,16.6692,16.5816,16.6129,128400.0
2011-11-07 11:10:00,26.56,26.66,26.55,26.62,109400.0,16.6066,16.6692,16.6004,16.6442,109400.0
2011-11-07 11:20:00,26.62,26.62,26.5,26.52,125000.0,16.6442,16.6442,16.5691,16.5816,125000.0
2011-11-07 11:30:00,26.53,26.55,26.48,26.55,82600.0,16.5879,16.6004,16.5566,16.6004,82600.0
2011-11-07 11:40:00,26.55,26.59,26.5,26.51,84400.0,16.6004,16.6254,16.5691,16.5754,84400.0
2011-11-07 11:50:00,26.52,26.61,26.49,26.49,83100.0,16.5816,16.6379,16.5629,16.5629,83100.0
2011-11-07 12:00:00,26.5,26.6,26.47,26.6,71000.0,16.5691,16.6316,16.5504,16.6316,71000.0
2011-11-07 12:10:00,26.6,26.62,26.48,26.48,62500.0,16.6316,16.6442,16.5566,16.5566,62500.0
2011-11-07 12:20:00,26.48,26.52,26.45,26.49,54900.0,16.5566,16.5816,16.5379,16.5629,54900.0
2011-11-07 12:30:00,26.49,26.5,26.39,26.4,80000.0,16.5629,16.5691,16.5003,16.5066,80000.0
2011-11-07 12:40:00,26.4,26.42,26.27,26.27,88400.0,16.5066,16.5191,16.4253,16.4253,88400.0
2011-11-07 12:50:00,26.27,26.48,26.24,26.44,124600.0,16.4253,16.5566,16.4066,16.5316,124600.0
2011-11-07 13:00:00,26.44,26.44,26.39,26.41,47600.0,16.5316,16.5316,16.5003,16.5128,47600.0
2011-11-07 13:10:00,26.4,26.51,26.39,26.46,127600.0,16.5066,16.5754,16.5003,16.5441,127600.0
2011-11-07 13:20:00,26.46,26.46,26.35,26.4,74300.0,16.5441,16.5441,16.4753,16.5066,74300.0
2011-11-07 13:30:00,26.4,26.49,26.4,26.44,101300.0,16.5066,16.5629,16.5066,16.5316,101300.0
2011-11-07 13:40:00,26.44,26.46,26.36,26.37,65200.0,16.5316,16.5441,16.4816,16.4878,65200.0
2011-11-07 13:50:00,26.38,26.39,26.28,26.3,360400.0,16.4941,16.5003,16.4316,16.4441,360400.0
2011-11-07 14:00:00,26.3,26.37,26.25,26.36,210500.0,16.4441,16.4878,16.4128,16.4816,210500.0
2011-11-07 14:10:00,26.36,26.42,26.33,26.38,136800.0,16.4816,16.5191,16.4628,16.4941,136800.0
2011-11-07 14:20:00,26.38,26.46,26.38,26.44,70500.0,16.4941,16.5441,16.4941,16.5316,70500.0
2011-11-07 14:30:00,26.43,26.48,26.38,26.41,144100.0,16.5254,16.5566,16.4941,16.5128,144100.0
2011-11-07 14:40:00,26.41,26.46,26.39,26.43,90400.0,16.5128,16.5441,16.5003,16.5254,90400.0
2011-11-07 14:50:00,26.43,26.46,26.4,26.44,73600.0,16.5254,16.5441,16.5066,16.5316,73600.0
2011-11-07 15:00:00,26.45,26.45,26.4,26.4,95100.0,16.5379,16.5379,16.5066,16.5066,95100.0
2011-11-07 15:10:00,26.41,26.45,26.39,26.39,146300.0,16.5128,16.5379,16.5003,16.5003,146300.0
2011-11-07 15:20:00,26.4,26.45,26.36,26.39,146300.0,16.5066,16.5379,16.4816,16.5003,146300.0
2011-11-07 15:30:00,26.39,26.48,26.38,26.47,172200.0,16.5003,16.5566,16.4941,16.5504,172200.0
2011-11-07 15:40:00,26.48,26.48,26.41,26.43,213200.0,16.5566,16.5566,16.5128,16.5254,213200.0
2011-11-07 15:50:00,26.43,26.48,26.41,26.47,508600.0,16.5254,16.5566,16.5128,16.5504,508600.0
2011-11-08 09:30:00,26.5,26.65,26.39,26.4,219500.0,16.5691,16.6629,16.5003,16.5066,219500.0
2011-11-08 09:40:00,26.4,26.49,26.4,26.45,164300.0,16.5066,16.5629,16.5066,16.5379,164300.0
2011-11-08 09:50:00,26.45,26.47,26.33,26.4,241100.0,16.5379,16.5504,16.4628,16.5066,241100.0
2011-11-08 10:00:00,26.39,26.45,26.34,26.36,188000.0,16.5003,16.5379,16.4691,16.4816,188000.0
2011-11-08 10:10:00,26.36,26.36,26.2,26.24,239000.0,16.4816,16.4816,16.3815,16.4066,239000.0
2011-11-08 10:20:00,26.25,26.25,25.9,25.97,378800.0,16.4128,16.4128,16.194,16.2377,378800.0
2011-11-08 10:30:00,25.96,26.09,25.88,26.01,302000.0,16.2315,16.3128,16.1815,16.2627,302000.0
2011-11-08 10:40:00,26.01,26.11,25.95,26.07,182400.0,16.2627,16.3253,16.2252,16.3003,182400.0
2011-11-08 10:50:00,26.06,26.12,25.95,26.04,141700.0,16.294,16.3315,16.2252,16.2815,141700.0
2011-11-08 11:00:00,26.04,26.09,25.96,26.02,170300.0,16.2815,16.3128,16.2315,16.269,170300.0
2011-11-08 11:10:00,26.01,26.01,25.9,25.94,111500.0,16.2627,16.2627,16.194,16.219,111500.0
2011-11-08 11:20:00,25.94,26.07,25.91,26.05,111000.0,16.219,16.3003,16.2002,16.2878,111000.0
2011-11-08 11:30:00,26.06,26.12,26.06,26.07,64900.0,16.294,16.3315,16.294,16.3003,64900.0
2011-11-08 11:40:00,26.06,26.18,26.03,26.17,79500.0,16.294,16.369,16.2753,16.3628,79500.0
2011-11-08 11:50:00,26.17,26.21,26.13,26.15,104000.0,16.3628,16.3878,16.3378,16.3503,104000.0
2011-11-08 12:00:00,26.15,26.17,26.09,26.15,173600.0,16.3503,16.3628,16.3128,16.3503,173600.0
2011-11-08 12:10:00,26.15,26.22,26.14,26.19,89600.0,16.3503,16.3941,16.344,16.3753,89600.0
2011-11-08 12:20:00,26.18,26.26,26.17,26.18,86400.0,16.369,16.4191,16.3628,16.369,86400.0
2011-11-08 12:30:00,26.18,26.27,26.17,26.25,97600.0,16.369,16.4253,16.3628,16.4128,97600.0
2011-11-08 12:40:00,26.25,26.28,26.23,26.25,142400.0,16.4128,16.4316,16.4003,16.4128,142400.0
2011-11-08 12:50:00,26.24,26.28,26.22,26.27,106500.0,16.4066,16.4316,16.3941,16.4253,106500.0
2011-11-08 13:00:00,26.27,26.35,26.25,26.26,78700.0,16.4253,16.4753,16.4128,16.4191,78700.0
2011-11-08 13:10:00,26.26,26.27,26.23,26.24,79100.0,16.4191,16.4253,16.4003,16.4066,79100.0
2011-11-08 13:20:00,26.24,26.34,26.23,26.31,54400.0,16.4066,16.4691,16.4003,16.4503,54400.0
2011-11-08 13:30:00,26.32,26.35,26.27,26.34,51900.0,16.4566,16.4753,16.4253,16.4691,51900.0
2011-11-08 13:40:00,26.34,26.43,26.3,26.38,154900.0,16.4691,16.5254,16.4441,16.4941,154900.0
2011-11-08 13:50:00,26.37,26.5,26.37,26.49,115300.0,16.4878,16.5691,16.4878,16.5629,115300.0
2011-11-08 14:00:00,26.48,26.53,26.35,26.39,189500.0,16.5566,16.5879,16.4753,16.5003,189500.0
2011-11-08 14:10:00,26.39,26.4,26.34,26.36,152200.0,16.5003,16.5066,16.4691,16.4816,152200.0
2011-11-08 14:20:00,26.35,26.46,26.35,26.46,109700.0,16.4753,16.5441,16.4753,16.5441,109700.0
2011-11-08 14:30:00,26.47,26.51,26.43,26.45,172800.0,16.5504,16.5754,16.5254,16.5379,172800.0
2011-11-08 14:40:00,26.46,26.49,26.42,26.43,121000.0,16.5441,16.5629,16.5191,16.5254,121000.0
2011-11-08 14:50:00,26.42,26.6,26.41,26.58,171600.0,16.5191,16.6316,16.5128,16.6191,171600.0
2011-11-08 15:00:00,26.58,26.59,26.52,26.58,105000.0,16.6191,16.6254,16.5816,16.6191,105000.0
2011-11-08 15:10:00,26.59,26.71,26.59,26.69,127700.0,16.6254,16.7004,16.6254,16.6879,127700.0
2011-11-08 15:20:00,26.7,26.73,26.65,26.72,107100.0,16.6942,16.7129,16.6629,16.7067,107100.0
2011-11-08 15:30:00,26.73,26.81,26.7,26.8,146300.0,16.7129,16.7629,16.6942,16.7567,146300.0
2011-11-08 15:40:00,26.8,26.82,26.74,26.81,249900.0,16.7567,16.7692,16.7192,16.7629,249900.0
2011-11-08 15:50:00,26.82,26.88,26.78,26.83,627900.0,16.7692,16.8067,16.7442,16.7755,627900.0
2011-11-09 09:30:00,26.7,27.17,26.62,27.06,441400.0,16.6942,16.988,16.6442,16.9193,441400.0
2011-11-09 09:40:00,27.06,27.34,27.04,27.33,426500.0,16.9193,17.0943,16.9068,17.0881,426500.0
2011-11-09 09:50:00,27.33,27.39,27.07,27.16,410500.0,17.0881,17.1256,16.9255,16.9818,410500.0
2011-11-09 10:00:00,27.16,27.36,27.15,27.28,278000.0,16.9818,17.1068,16.9755,17.0568,278000.0
2011-11-09 10:10:00,27.28,27.75,27.27,27.69,797300.0,17.0568,17.3507,17.0506,17.3132,797300.0
2011-11-09 10:20:00,27.69,27.72,27.35,27.35,447500.0,17.3132,17.3319,17.1006,17.1006,447500.0
2011-11-09 10:30:00,27.35,27.49,27.32,27.42,176200.0,17.1006,17.1881,17.0818,17.1444,176200.0
2011-11-09 10:40:00,27.42,27.72,27.39,27.67,320100.0,17.1444,17.3319,17.1256,17.3007,320100.0
2011-11-09 10:50:00,27.68,27.81,27.64,27.71,262100.0,17.3069,17.3882,17.2819,17.3257,262100.0
2011-11-09 11:00:00,27.7,27.71,27.59,27.62,233100.0,17.3194,17.3257,17.2506,17.2694,233100.0
2011-11-09 11:10:00,27.63,27.72,27.58,27.71,168800.0,17.2757,17.3319,17.2444,17.3257,168800.0
2011-11-09 11:20:00,27.72,27.75,27.69,27.7,84100.0,17.3319,17.3507,17.3132,17.3194,84100.0
2011-11-09 11:30:00,27.69,27.84,27.65,27.82,226500.0,17.3132,17.407,17.2882,17.3945,226500.0
2011-11-09 11:40:00,27.82,27.91,27.78,27.9,144500.0,17.3945,17.4507,17.3694,17.4445,144500.0
2011-11-09 11:50:00,27.9,27.92,27.83,27.91,226400.0,17.4445,17.457,17.4007,17.4507,226400.0
2011-11-09 12:00:00,27.91,27.92,27.86,27.91,228800.0,17.4507,17.457,17.4195,17.4507,228800.0
2011-11-09 12:10:00,27.91,27.92,27.8,27.82,130500.0,17.4507,17.457,17.3819,17.3945,130500.0
2011-11-09 12:20:00,27.82,27.88,27.75,27.8,164000.0,17.3945,17.432,17.3507,17.3819,164000.0
2011-11-09 12:30:00,27.8,27.85,27.76,27.85,98300.0,17.3819,17.4132,17.3569,17.4132,98300.0
2011-11-09 12:40:00,27.85,27.85,27.77,27.81,123200.0,17.4132,17.4132,17.3632,17.3882,123200.0
2011-11-09 12:50:00,27.81,27.9,27.8,27.86,96400.0,17.3882,17.4445,17.3819,17.4195,96400.0
2011-11-09 13:00:00,27.86,27.96,27.85,27.9,153500.0,17.4195,17.482,17.4132,17.4445,153500.0
2011-11-09 13:10:00,27.89,27.9,27.65,27.65,126100.0,17.4382,17.4445,17.2882,17.2882,126100.0
2011-11-09 13:20:00,27.66,27.73,27.66,27.71,84100.0,17.2944,17.3382,17.2944,17.3257,84100.0
2011-11-09 13:30:00,27.71,27.71,27.52,27.53,162300.0,17.3257,17.3257,17.2069,17.2131,162300.0
2011-11-09 13:40:00,27.53,27.57,27.48,27.55,183600.0,17.2131,17.2381,17.1819,17.2256,183600.0
2011-11-09 13:50:00,27.55,27.58,27.43,27.49,250700.0,17.2256,17.2444,17.1506,17.1881,250700.0
2011-11-09 14:00:00,27.49,27.49,27.23,27.32,313500.0,17.1881,17.1881,17.0256,17.0818,313500.0
2011-11-09 14:10:00,27.32,27.37,27.27,27.35,144000.0,17.0818,17.1131,17.0506,17.1006,144000.0
2011-11-09 14:20:00,27.35,27.4,27.2,27.28,133600.0,17.1006,17.1318,17.0068,17.0568,133600.0
2011-11-09 14:30:00,27.27,27.29,27.18,27.25,132700.0,17.0506,17.0631,16.9943,17.0381,132700.0
2011-11-09 14:40:00,27.25,27.34,27.19,27.29,162500.0,17.0381,17.0943,17.0005,17.0631,162500.0
2011-11-09 14:50:00,27.28,27.36,27.26,27.31,164100.0,17.0568,17.1068,17.0443,17.0756,164100.0
2011-11-09 15:00:00,27.3,27.51,27.29,27.49,267700.0,17.0693,17.2006,17.0631,17.1881,267700.0
2011-11-09 15:10:00,27.5,27.52,27.39,27.41,199500.0,17.1944,17.2069,17.1256,17.1381,199500.0
2011-11-09 15:20:00,27.42,27.5,27.39,27.43,176300.0,17.1444,17.1944,17.1256,17.1506,176300.0
2011-11-09 15:30:00,27.41,27.42,27.25,27.25,207000.0,17.1381,17.1444,17.0381,17.0381,207000.0
2011-11-09 15:40:00,27.24,27.29,27.15,27.2,418400.0,17.0318,17.0631,16.9755,17.0068,418400.0
2011-11-09 15:50:00,27.2,27.29,27.18,27.23,838100.0,17.0068,17.0631,16.9943,17.0256,838100.0
2011-11-10 09:30:00,27.68,27.84,27.53,27.78,370000.0,17.3069,17.407,17.2131,17.3694,370000.0
2011-11-10 09:40:00,27.78,27.95,27.77,27.87,389500.0,17.3694,17.4757,17.3632,17.4257,389500.0
2011-11-10 09:50:00,27.86,27.95,27.81,27.9,217800.0,17.4195,17.4757,17.3882,17.4445,217800.0
2011-11-10 10:00:00,27.9,28.09,27.87,27.94,405400.0,17.4445,17.5633,17.4257,17.4695,405400.0
2011-11-10 10:10:00,27.93,28.09,27.87,27.87,280600.0,17.4632,17.5633,17.4257,17.4257,280600.0
2011-11-10 10:20:00,27.88,27.96,27.77,27.9,147700.0,17.432,17.482,17.3632,17.4445,147700.0
2011-11-10 10:30:00,27.9,27.92,27.84,27.88,127300.0,17.4445,17.457,17.407,17.432,127300.0
2011-11-10 10:40:00,27.87,27.88,27.7,27.72,174900.0,17.4257,17.432,17.3194,17.3319,174900.0
2011-11-10 10:50:00,27.71,27.81,27.68,27.7,178900.0,17.3257,17.3882,17.3069,17.3194,178900.0
2011-11-10 11:00:00,27.69,27.82,27.68,27.75,167800.0,17.3132,17.3945,17.3069,17.3507,167800.0
2011-11-10 11:10:00,27.75,27.76,27.38,27.41,413400.0,17.3507,17.3569,17.1193,17.1381,413400.0
2011-11-10 11:20:00,27.4,27.55,27.38,27.48,208400.0,17.1318,17.2256,17.1193,17.1819,208400.0
2011-11-10 11:30:00,27.47,27.5,27.29,27.3,163700.0,17.1756,17.1944,17.0631,17.0693,163700.0
2011-11-10 11:40:00,27.3,27.5,27.28,27.45,171700.0,17.0693,17.1944,17.0568,17.1631,171700.0
2011-11-10 11:50:00,27.45,27.5,27.41,27.48,80900.0,17.1631,17.1944,17.1381,17.1819,80900.0
2011-11-10 12:00:00,27.48,27.54,27.43,27.48,130900.0,17.1819,17.2194,17.1506,17.1819,130900.0
2011-11-10 12:10:00,27.49,27.53,27.36,27.36,90600.0,17.1881,17.2131,17.1068,17.1068,90600.0
2011-11-10 12:20:00,27.37,27.39,27.32,27.32,50500.0,17.1131,17.1256,17.0818,17.0818,50500.0
2011-11-10 12:30:00,27.31,27.32,27.14,27.16,144300.0,17.0756,17.0818,16.9693,16.9818,144300.0
2011-11-10 12:40:00,27.16,27.23,27.16,27.2,103500.0,16.9818,17.0256,16.9818,17.0068,103500.0
2011-11-10 12:50:00,27.2,27.28,27.2,27.27,124800.0,17.0068,17.0568,17.0068,17.0506,124800.0
2011-11-10 13:00:00,27.27,27.41,27.27,27.4,129000.0,17.0506,17.1381,17.0506,17.1318,129000.0
2011-11-10 13:10:00,27.4,27.62,27.4,27.61,177300.0,17.1318,17.2694,17.1318,17.2631,177300.0
2011-11-10 13:20:00,27.62,27.68,27.55,27.57,146400.0,17.2694,17.3069,17.2256,17.2381,146400.0
2011-11-10 13:30:00,27.56,27.62,27.52,27.56,106400.0,17.2319,17.2694,17.2069,17.2319,106400.0
2011-11-10 13:40:00,27.56,27.57,27.46,27.46,94000.0,17.2319,17.2381,17.1694,17.1694,94000.0
2011-11-10 13:50:00,27.46,27.46,27.31,27.31,149600.0,17.1694,17.1694,17.0756,17.0756,149600.0
2011-11-10 14:00:00,27.32,27.33,27.13,27.17,218000.0,17.0818,17.0881,16.963,16.988,218000.0
2011-11-10 14:10:00,27.18,27.26,27.15,27.26,91000.0,16.9943,17.0443,16.9755,17.0443,91000.0
2011-11-10 14:20:00,27.25,27.26,27.05,27.08,151300.0,17.0381,17.0443,16.913,16.9318,151300.0
2011-11-10 14:30:00,27.08,27.15,27.06,27.09,120900.0,16.9318,16.9755,16.9193,16.938,120900.0
2011-11-10 14:40:00,27.09,27.14,27.07,27.11,158800.0,16.938,16.9693,16.9255,16.9505,158800.0
2011-11-10 14:50:00,27.1,27.13,27.02,27.03,193600.0,16.9443,16.963,16.8943,16.9005,193600.0
2011-11-10 15:00:00,27.03,27.27,27.03,27.18,215500.0,16.9005,17.0506,16.9005,16.9943,215500.0
2011-11-10 15:10:00,27.19,27.27,27.16,27.17,166300.0,17.0005,17.0506,16.9818,16.988,166300.0
2011-11-10 15:20:00,27.17,27.31,27.17,27.3,244100.0,16.988,17.0756,16.988,17.0693,244100.0
2011-11-10 15:30:00,27.3,27.31,27.21,27.28,289700.0,17.0693,17.0756,17.013,17.0568,289700.0
2011-11-10 15:40:00,27.29,27.31,27.23,27.29,213700.0,17.0631,17.0756,17.0256,17.0631,213700.0
2011-11-10 15:50:00,27.29,27.37,27.27,27.28,369500.0,17.0631,17.1131,17.0506,17.0568,369500.0
2011-11-11 09:30:00,27.62,27.78,27.6,27.75,197000.0,17.2694,17.3694,17.2569,17.3507,197000.0
2011-11-11 09:40:00,27.75,28.09,27.75,28.01,260800.0,17.3507,17.5633,17.3507,17.5132,260800.0
2011-11-11 09:50:00,28.02,28.25,27.99,28.22,263000.0,17.5195,17.6633,17.5007,17.6446,263000.0
2011-11-11 10:00:00,28.23,28.3,28.11,28.2,191000.0,17.6508,17.6946,17.5758,17.632,191000.0
2011-11-11 10:10:00,28.2,28.25,28.1,28.14,362800.0,17.632,17.6633,17.5695,17.5945,362800.0
2011-11-11 10:20:00,28.14,28.25,28.1,28.1,116200.0,17.5945,17.6633,17.5695,17.5695,116200.0
2011-11-11 10:30:00,28.1,28.3,28.1,28.25,185600.0,17.5695,17.6946,17.5695,17.6633,185600.0
2011-11-11 10:40:00,28.25,28.36,28.25,28.35,154600.0,17.6633,17.7321,17.6633,17.7258,154600.0
2011-11-11 10:50:00,28.35,28.35,28.25,28.29,113300.0,17.7258,17.7258,17.6633,17.6883,113300.0
2011-11-11 11:00:00,28.28,28.28,28.18,28.2,80100.0,17.6821,17.6821,17.6195,17.632,80100.0
2011-11-11 11:10:00,28.19,28.2,28.13,28.14,102000.0,17.6258,17.632,17.5883,17.5945,102000.0
2011-11-11 11:20:00,28.14,28.14,28.02,28.08,104100.0,17.5945,17.5945,17.5195,17.557,104100.0
2011-11-11 11:30:00,28.08,28.13,28.08,28.12,73400.0,17.557,17.5883,17.557,17.582,73400.0
2011-11-11 11:40:00,28.13,28.15,28.06,28.06,59900.0,17.5883,17.6008,17.5445,17.5445,59900.0
2011-11-11 11:50:00,28.06,28.06,27.99,27.99,37000.0,17.5445,17.5445,17.5007,17.5007,37000.0
2011-11-11 12:00:00,28.0,28.05,28.0,28.02,215300.0,17.507,17.5383,17.507,17.5195,215300.0
2011-11-11 12:10:00,28.03,28.06,27.97,27.99,65700.0,17.5258,17.5445,17.4882,17.5007,65700.0
2011-11-11 12:20:00,28.0,28.0,27.88,27.9,84200.0,17.507,17.507,17.432,17.4445,84200.0
2011-11-11 12:30:00,27.9,27.93,27.87,27.92,109400.0,17.4445,17.4632,17.4257,17.457,109400.0
2011-11-11 12:40:00,27.92,27.96,27.9,27.94,34200.0,17.457,17.482,17.4445,17.4695,34200.0
2011-11-11 12:50:00,27.94,28.01,27.89,27.97,99700.0,17.4695,17.5132,17.4382,17.4882,99700.0
2011-11-11 13:00:00,27.98,28.14,27.98,28.14,61200.0,17.4945,17.5945,17.4945,17.5945,61200.0
2011-11-11 13:10:00,28.13,28.16,28.06,28.07,84200.0,17.5883,17.607,17.5445,17.5508,84200.0
2011-11-11 13:20:00,28.07,28.08,28.02,28.04,77700.0,17.5508,17.557,17.5195,17.532,77700.0
2011-11-11 13:30:00,28.04,28.07,28.03,28.04,72100.0,17.532,17.5508,17.5258,17.532,72100.0
2011-11-11 13:40:00,28.04,28.09,28.0,28.08,77400.0,17.532,17.5633,17.507,17.557,77400.0
2011-11-11 13:50:00,28.09,28.12,28.08,28.08,118200.0,17.5633,17.582,17.557,17.557,118200.0
2011-11-11 14:00:00,28.08,28.11,28.08,28.09,62200.0,17.557,17.5758,17.557,17.5633,62200.0
2011-11-11 14:10:00,28.1,28.12,28.08,28.11,65900.0,17.5695,17.582,17.557,17.5758,65900.0
2011-11-11 14:20:00,28.12,28.14,28.07,28.13,98400.0,17.582,17.5945,17.5508,17.5883,98400.0
2011-11-11 14:30:00,28.14,28.15,28.09,28.09,76100.0,17.5945,17.6008,17.5633,17.5633,76100.0
2011-11-11 14:40:00,28.1,28.12,28.08,28.1,49300.0,17.5695,17.582,17.557,17.5695,49300.0
2011-11-11 14:50:00,28.1,28.11,27.99,27.99,63600.0,17.5695,17.5758,17.5007,17.5007,63600.0
2011-11-11 15:00:00,27.99,28.0,27.94,27.98,89500.0,17.5007,17.507,17.4695,17.4945,89500.0
2011-11-11 15:10:00,27.98,27.99,27.93,27.97,114700.0,17.4945,17.5007,17.4632,17.4882,114700.0
2011-11-11 15:20:00,27.98,28.0,27.95,28.0,129400.0,17.4945,17.507,17.4757,17.507,129400.0
2011-11-11 15:30:00,28.0,28.03,27.97,28.02,164400.0,17.507,17.5258,17.4882,17.5195,164400.0
2011-11-11 15:40:00,28.03,28.03,27.95,28.0,174600.0,17.5258,17.5258,17.4757,17.507,174600.0
2011-11-11 15:50:00,28.0,28.1,28.0,28.06,472800.0,17.507,17.5695,17.507,17.5445,472800.0
2011-11-14 09:30:00,27.93,28.11,27.91,28.1,135200.0,17.4632,17.5758,17.4507,17.5695,135200.0
2011-11-14 09:40:00,28.11,28.13,27.96,27.96,85700.0,17.5758,17.5883,17.482,17.482,85700.0
2011-11-14 09:50:00,27.96,27.99,27.84,27.95,206800.0,17.482,17.5007,17.407,17.4757,206800.0
2011-11-14 10:00:00,27.96,27.98,27.87,27.98,187300.0,17.482,17.4945,17.4257,17.4945,187300.0
2011-11-14 10:10:00,27.98,28.0,27.92,27.97,129100.0,17.4945,17.507,17.457,17.4882,129100.0
2011-11-14 10:20:00,27.97,28.0,27.94,27.94,163200.0,17.4882,17.507,17.4695,17.4695,163200.0
2011-11-14 10:30:00,27.94,27.99,27.91,27.94,106300.0,17.4695,17.5007,17.4507,17.4695,106300.0
2011-11-14 10:40:00,27.93,27.96,27.86,27.93,110400.0,17.4632,17.482,17.4195,17.4632,110400.0
2011-11-14 10:50:00,27.92,27.95,27.9,27.93,95300.0,17.457,17.4757,17.4445,17.4632,95300.0
2011-11-14 11:00:00,27.93,27.95,27.91,27.94,79600.0,17.4632,17.4757,17.4507,17.4695,79600.0
2011-11-14 11:10:00,27.94,27.95,27.8,27.85,73900.0,17.4695,17.4757,17.3819,17.4132,73900.0
2011-11-14 11:20:00,27.84,27.89,27.82,27.84,47400.0,17.407,17.4382,17.3945,17.407,47400.0
2011-11-14 11:30:00,27.84,27.89,27.81,27.86,54400.0,17.407,17.4382,17.3882,17.4195,54400.0
2011-11-14 11:40:00,27.87,27.88,27.76,27.78,46200.0,17.4257,17.432,17.3569,17.3694,46200.0
2011-11-14 11:50:00,27.8,27.82,27.71,27.73,51800.0,17.3819,17.3945,17.3257,17.3382,51800.0
2011-11-14 12:00:00,27.73,27.77,27.69,27.69,90200.0,17.3382,17.3632,17.3132,17.3132,90200.0
2011-11-14 12:10:00,27.69,27.7,27.67,27.67,33800.0,17.3132,17.3194,17.3007,17.3007,33800.0
2011-11-14 12:20:00,27.68,27.7,27.63,27.69,46200.0,17.3069,17.3194,17.2757,17.3132,46200.0
2011-11-14 12:30:00,27.68,27.7,27.65,27.7,38900.0,17.3069,17.3194,17.2882,17.3194,38900.0
2011-11-14 12:40:00,27.69,27.7,27.65,27.66,57600.0,17.3132,17.3194,17.2882,17.2944,57600.0
2011-11-14 12:50:00,27.65,27.69,27.65,27.68,37700.0,17.2882,17.3132,17.2882,17.3069,37700.0
2011-11-14 13:00:00,27.67,27.68,27.63,27.64,21100.0,17.3007,17.3069,17.2757,17.2819,21100.0
2011-11-14 13:10:00,27.64,27.64,27.6,27.62,61000.0,17.2819,17.2819,17.2569,17.2694,61000.0
2011-11-14 13:20:00,27.62,27.72,27.61,27.71,87500.0,17.2694,17.3319,17.2631,17.3257,87500.0
2011-11-14 13:30:00,27.71,27.81,27.71,27.79,81900.0,17.3257,17.3882,17.3257,17.3757,81900.0
2011-11-14 13:40:00,27.79,27.81,27.77,27.78,78700.0,17.3757,17.3882,17.3632,17.3694,78700.0
2011-11-14 13:50:00,27.78,27.78,27.71,27.76,48800.0,17.3694,17.3694,17.3257,17.3569,48800.0
2011-11-14 14:00:00,27.75,27.76,27.72,27.74,30800.0,17.3507,17.3569,17.3319,17.3444,30800.0
2011-11-14 14:10:00,27.74,27.76,27.66,27.66,47500.0,17.3444,17.3569,17.2944,17.2944,47500.0
2011-11-14 14:20:00,27.66,27.68,27.6,27.6,37200.0,17.2944,17.3069,17.2569,17.2569,37200.0
2011-11-14 14:30:00,27.6,27.62,27.55,27.56,51100.0,17.2569,17.2694,17.2256,17.2319,51100.0
2011-11-14 14:40:00,27.57,27.57,27.54,27.54,48900.0,17.2381,17.2381,17.2194,17.2194,48900.0
2011-11-14 14:50:00,27.54,27.57,27.52,27.53,70800.0,17.2194,17.2381,17.2069,17.2131,70800.0
2011-11-14 15:00:00,27.53,27.62,27.53,27.62,57700.0,17.2131,17.2694,17.2131,17.2694,57700.0
2011-11-14 15:10:00,27.61,27.66,27.58,27.59,71700.0,17.2631,17.2944,17.2444,17.2506,71700.0
2011-11-14 15:20:00,27.6,27.64,27.59,27.62,114700.0,17.2569,17.2819,17.2506,17.2694,114700.0
2011-11-14 15:30:00,27.62,27.66,27.57,27.6,116600.0,17.2694,17.2944,17.2381,17.2569,116600.0
2011-11-14 15:40:00,27.61,27.63,27.6,27.62,271600.0,17.2631,17.2757,17.2569,17.2694,271600.0
2011-11-14 15:50:00,27.62,27.64,27.61,27.64,454000.0,17.2694,17.2819,17.2631,17.2819,454000.0
2011-11-15 09:30:00,27.43,27.97,27.43,27.9,319500.0,17.1506,17.4882,17.1506,17.4445,319500.0
2011-11-15 09:40:00,27.89,27.91,27.76,27.86,102500.0,17.4382,17.4507,17.3569,17.4195,102500.0
2011-11-15 09:50:00,27.86,27.93,27.83,27.89,184100.0,17.4195,17.4632,17.4007,17.4382,184100.0
2011-11-15 10:00:00,27.9,27.9,27.73,27.73,123300.0,17.4445,17.4445,17.3382,17.3382,123300.0
2011-11-15 10:10:00,27.73,27.76,27.64,27.64,47000.0,17.3382,17.3569,17.2819,17.2819,47000.0
2011-11-15 10:20:00,27.64,27.69,27.6,27.67,66100.0,17.2819,17.3132,17.2569,17.3007,66100.0
2011-11-15 10:30:00,27.66,27.66,27.59,27.65,80100.0,17.2944,17.2944,17.2506,17.2882,80100.0
2011-11-15 10:40:00,27.65,27.65,27.6,27.61,151800.0,17.2882,17.2882,17.2569,17.2631,151800.0
2011-11-15 10:50:00,27.6,27.62,27.56,27.56,78400.0,17.2569,17.2694,17.2319,17.2319,78400.0
2011-11-15 11:00:00,27.56,27.67,27.55,27.65,97000.0,17.2319,17.3007,17.2256,17.2882,97000.0
2011-11-15 11:10:00,27.66,27.69,27.6,27.6,76100.0,17.2944,17.3132,17.2569,17.2569,76100.0
2011-11-15 11:20:00,27.6,27.66,27.56,27.65,50800.0,17.2569,17.2944,17.2319,17.2882,50800.0
2011-11-15 11:30:00,27.64,27.64,27.56,27.58,72000.0,17.2819,17.2819,17.2319,17.2444,72000.0
2011-11-15 11:40:00,27.58,27.61,27.58,27.61,35300.0,17.2444,17.2631,17.2444,17.2631,35300.0
2011-11-15 11:50:00,27.62,27.67,27.62,27.67,140600.0,17.2694,17.3007,17.2694,17.3007,140600.0
2011-11-15 12:00:00,27.67,27.71,27.61,27.61,163100.0,17.3007,17.3257,17.2631,17.2631,163100.0
2011-11-15 12:10:00,27.61,27.67,27.59,27.65,63000.0,17.2631,17.3007,17.2506,17.2882,63000.0
2011-11-15 12:20:00,27.65,27.7,27.62,27.65,189600.0,17.2882,17.3194,17.2694,17.2882,189600.0
2011-11-15 12:30:00,27.65,27.69,27.63,27.64,210900.0,17.2882,17.3132,17.2757,17.2819,210900.0
2011-11-15 12:40:00,27.64,27.68,27.64,27.65,50500.0,17.2819,17.3069,17.2819,17.2882,50500.0
2011-11-15 12:50:00,27.65,27.75,27.64,27.75,66000.0,17.2882,17.3507,17.2819,17.3507,66000.0
2011-11-15 13:00:00,27.75,27.81,27.68,27.71,68800.0,17.3507,17.3882,17.3069,17.3257,68800.0
2011-11-15 13:10:00,27.71,27.72,27.59,27.62,81800.0,17.3257,17.3319,17.2506,17.2694,81800.0
2011-11-15 13:20:00,27.62,27.66,27.57,27.64,73900.0,17.2694,17.2944,17.2381,17.2819,73900.0
2011-11-15 13:30:00,27.64,27.77,27.63,27.75,45800.0,17.2819,17.3632,17.2757,17.3507,45800.0
2011-11-15 13:40:00,27.74,27.77,27.73,27.75,26500.0,17.3444,17.3632,17.3382,17.3507,26500.0
2011-11-15 13:50:00,27.74,27.82,27.74,27.81,51300.0,17.3444,17.3945,17.3444,17.3882,51300.0
2011-11-15 14:00:00,27.82,27.82,27.74,27.76,40800.0,17.3945,17.3945,17.3444,17.3569,40800.0
2011-11-15 14:10:00,27.76,27.84,27.76,27.77,81600.0,17.3569,17.407,17.3569,17.3632,81600.0
2011-11-15 14:20:00,27.77,27.85,27.74,27.83,97400.0,17.3632,17.4132,17.3444,17.4007,97400.0
2011-11-15 14:30:00,27.84,27.89,27.84,27.86,55500.0,17.407,17.4382,17.407,17.4195,55500.0
2011-11-15 14:40:00,27.86,27.92,27.85,27.89,62100.0,17.4195,17.457,17.4132,17.4382,62100.0
2011-11-15 14:50:00,27.89,27.95,27.89,27.92,109300.0,17.4382,17.4757,17.4382,17.457,109300.0
2011-11-15 15:00:00,27.91,28.0,27.91,27.97,99100.0,17.4507,17.507,17.4507,17.4882,99100.0
2011-11-15 15:10:00,27.97,28.03,27.96,27.97,166300.0,17.4882,17.5258,17.482,17.4882,166300.0
2011-11-15 15:20:00,27.98,28.03,27.97,28.01,185200.0,17.4945,17.5258,17.4882,17.5132,185200.0
2011-11-15 15:30:00,28.02,28.05,28.0,28.02,226800.0,17.5195,17.5383,17.507,17.5195,226800.0
2011-11-15 15:40:00,28.02,28.09,28.01,28.09,320900.0,17.5195,17.5633,17.5132,17.5633,320900.0
2011-11-15 15:50:00,28.09,28.1,28.02,28.05,910000.0,17.5633,17.5695,17.5195,17.5383,910000.0
2011-11-16 09:30:00,27.76,28.2,27.67,28.03,360200.0,17.3569,17.632,17.3007,17.5258,360200.0
2011-11-16 09:40:00,28.04,28.25,28.04,28.05,180400.0,17.532,17.6633,17.532,17.5383,180400.0
2011-11-16 09:50:00,28.06,28.18,28.05,28.11,98200.0,17.5445,17.6195,17.5383,17.5758,98200.0
2011-11-16 10:00:00,28.12,28.18,28.11,28.14,153000.0,17.582,17.6195,17.5758,17.5945,153000.0
2011-11-16 10:10:00,28.14,28.21,28.09,28.18,227400.0,17.5945,17.6383,17.5633,17.6195,227400.0
2011-11-16 10:20:00,28.18,28.25,28.15,28.21,142900.0,17.6195,17.6633,17.6008,17.6383,142900.0
2011-11-16 10:30:00,28.21,28.25,28.16,28.25,93100.0,17.6383,17.6633,17.607,17.6633,93100.0
2011-11-16 10:40:00,28.24,28.32,28.22,28.29,127600.0,17.6571,17.7071,17.6446,17.6883,127600.0
2011-11-16 10:50:00,28.29,28.3,28.25,28.26,164600.0,17.6883,17.6946,17.6633,17.6696,164600.0
2011-11-16 11:00:00,28.25,28.31,28.25,28.28,121000.0,17.6633,17.7008,17.6633,17.6821,121000.0
2011-11-16 11:10:00,28.28,28.29,28.17,28.23,239000.0,17.6821,17.6883,17.6133,17.6508,239000.0
2011-11-16 11:20:00,28.24,28.31,28.22,28.23,172400.0,17.6571,17.7008,17.6446,17.6508,172400.0
2011-11-16 11:30:00,28.22,28.25,28.15,28.17,116700.0,17.6446,17.6633,17.6008,17.6133,116700.0
2011-11-16 11:40:00,28.17,28.2,28.09,28.12,67500.0,17.6133,17.632,17.5633,17.582,67500.0
2011-11-16 11:50:00,28.12,28.13,28.08,28.08,53300.0,17.582,17.5883,17.557,17.557,53300.0
2011-11-16 12:00:00,28.08,28.1,28.03,28.07,78300.0,17.557,17.5695,17.5258,17.5508,78300.0
2011-11-16 12:10:00,28.07,28.1,28.04,28.07,57600.0,17.5508,17.5695,17.532,17.5508,57600.0
2011-11-16 12:20:00,28.07,28.07,28.02,28.02,73200.0,17.5508,17.5508,17.5195,17.5195,73200.0
2011-11-16 12:30:00,28.02,28.1,28.01,28.09,62700.0,17.5195,17.5695,17.5132,17.5633,62700.0
2011-11-16 12:40:00,28.1,28.1,28.07,28.08,36900.0,17.5695,17.5695,17.5508,17.557,36900.0
2011-11-16 12:50:00,28.07,28.09,28.06,28.09,35800.0,17.5508,17.5633,17.5445,17.5633,35800.0
2011-11-16 13:00:00,28.09,28.12,28.08,28.11,56800.0,17.5633,17.582,17.557,17.5758,56800.0
2011-11-16 13:10:00,28.11,28.19,28.11,28.18,65400.0,17.5758,17.6258,17.5758,17.6195,65400.0
2011-11-16 13:20:00,28.19,28.28,28.17,28.27,81400.0,17.6258,17.6821,17.6133,17.6758,81400.0
2011-11-16 13:30:00,28.27,28.28,28.25,28.28,29300.0,17.6758,17.6821,17.6633,17.6821,29300.0
2011-11-16 13:40:00,28.28,28.32,28.27,28.31,49800.0,17.6821,17.7071,17.6758,17.7008,49800.0
2011-11-16 13:50:00,28.31,28.34,28.26,28.27,95500.0,17.7008,17.7196,17.6696,17.6758,95500.0
2011-11-16 14:00:00,28.26,28.3,28.25,28.28,49300.0,17.6696,17.6946,17.6633,17.6821,49300.0
2011-11-16 14:10:00,28.28,28.29,28.23,28.29,68100.0,17.6821,17.6883,17.6508,17.6883,68100.0
2011-11-16 14:20:00,28.28,28.32,28.28,28.28,75400.0,17.6821,17.7071,17.6821,17.6821,75400.0
2011-11-16 14:30:00,28.28,28.33,28.27,28.31,64900.0,17.6821,17.7133,17.6758,17.7008,64900.0
2011-11-16 14:40:00,28.31,28.32,28.26,28.27,118100.0,17.7008,17.7071,17.6696,17.6758,118100.0
2011-11-16 14:50:00,28.27,28.28,28.19,28.24,82500.0,17.6758,17.6821,17.6258,17.6571,82500.0
2011-11-16 15:00:00,28.24,28.32,28.21,28.31,264600.0,17.6571,17.7071,17.6383,17.7008,264600.0
2011-11-16 15:10:00,28.32,28.32,28.22,28.28,413000.0,17.7071,17.7071,17.6446,17.6821,413000.0
2011-11-16 15:20:00,28.28,28.29,28.14,28.14,292200.0,17.6821,17.6883,17.5945,17.5945,292200.0
2011-11-16 15:30:00,28.14,28.14,27.97,28.12,443200.0,17.5945,17.5945,17.4882,17.582,443200.0
2011-11-16 15:40:00,28.11,28.21,28.06,28.16,500700.0,17.5758,17.6383,17.5445,17.607,500700.0
2011-11-16 15:50:00,28.17,28.17,28.05,28.07,782000.0,17.6133,17.6133,17.5383,17.5508,782000.0
2011-11-17 09:30:00,28.09,28.16,27.8,27.81,204300.0,17.5633,17.607,17.3819,17.3882,204300.0
2011-11-17 09:40:00,27.81,27.9,27.8,27.85,155900.0,17.3882,17.4445,17.3819,17.4132,155900.0
2011-11-17 09:50:00,27.85,27.98,27.83,27.93,174700.0,17.4132,17.4945,17.4007,17.4632,174700.0
2011-11-17 10:00:00,27.93,27.93,27.81,27.91,158200.0,17.4632,17.4632,17.3882,17.4507,158200.0
2011-11-17 10:10:00,27.9,27.91,27.71,27.72,282400.0,17.4445,17.4507,17.3257,17.3319,282400.0
2011-11-17 10:20:00,27.72,27.85,27.71,27.85,88200.0,17.3319,17.4132,17.3257,17.4132,88200.0
2011-11-17 10:30:00,27.84,27.93,27.76,27.85,143000.0,17.407,17.4632,17.3569,17.4132,143000.0
2011-11-17 10:40:00,27.86,27.91,27.82,27.86,120000.0,17.4195,17.4507,17.3945,17.4195,120000.0
2011-11-17 10:50:00,27.86,27.95,27.81,27.87,178800.0,17.4195,17.4757,17.3882,17.4257,178800.0
2011-11-17 11:00:00,27.87,27.89,27.69,27.75,87500.0,17.4257,17.4382,17.3132,17.3507,87500.0
2011-11-17 11:10:00,27.75,27.75,27.71,27.73,101500.0,17.3507,17.3507,17.3257,17.3382,101500.0
2011-11-17 11:20:00,27.74,27.74,27.62,27.62,129000.0,17.3444,17.3444,17.2694,17.2694,129000.0
2011-11-17 11:30:00,27.62,27.69,27.61,27.66,97300.0,17.2694,17.3132,17.2631,17.2944,97300.0
2011-11-17 11:40:00,27.66,27.84,27.65,27.82,219500.0,17.2944,17.407,17.2882,17.3945,219500.0
2011-11-17 11:50:00,27.81,27.84,27.75,27.81,69200.0,17.3882,17.407,17.3507,17.3882,69200.0
2011-11-17 12:00:00,27.81,27.83,27.77,27.8,101200.0,17.3882,17.4007,17.3632,17.3819,101200.0
2011-11-17 12:10:00,27.8,27.8,27.69,27.72,55400.0,17.3819,17.3819,17.3132,17.3319,55400.0
2011-11-17 12:20:00,27.71,27.71,27.65,27.67,48900.0,17.3257,17.3257,17.2882,17.3007,48900.0
2011-11-17 12:30:00,27.66,27.67,27.42,27.46,177800.0,17.2944,17.3007,17.1444,17.1694,177800.0
2011-11-17 12:40:00,27.45,27.56,27.37,27.54,133200.0,17.1631,17.2319,17.1131,17.2194,133200.0
2011-11-17 12:50:00,27.54,27.67,27.54,27.67,104200.0,17.2194,17.3007,17.2194,17.3007,104200.0
2011-11-17 13:00:00,27.67,27.68,27.5,27.5,80900.0,17.3007,17.3069,17.1944,17.1944,80900.0
2011-11-17 13:10:00,27.51,27.68,27.5,27.66,103200.0,17.2006,17.3069,17.1944,17.2944,103200.0
2011-11-17 13:20:00,27.65,27.7,27.59,27.61,126500.0,17.2882,17.3194,17.2506,17.2631,126500.0
2011-11-17 13:30:00,27.61,27.62,27.54,27.56,155500.0,17.2631,17.2694,17.2194,17.2319,155500.0
2011-11-17 13:40:00,27.56,27.6,27.5,27.55,73000.0,17.2319,17.2569,17.1944,17.2256,73000.0
2011-11-17 13:50:00,27.55,27.6,27.44,27.58,120300.0,17.2256,17.2569,17.1569,17.2444,120300.0
2011-11-17 14:00:00,27.58,27.59,27.52,27.56,90100.0,17.2444,17.2506,17.2069,17.2319,90100.0
2011-11-17 14:10:00,27.55,27.59,27.48,27.53,97300.0,17.2256,17.2506,17.1819,17.2131,97300.0
2011-11-17 14:20:00,27.52,27.58,27.41,27.47,130200.0,17.2069,17.2444,17.1381,17.1756,130200.0
2011-11-17 14:30:00,27.46,27.48,27.37,27.37,106600.0,17.1694,17.1819,17.1131,17.1131,106600.0
2011-11-17 14:40:00,27.37,27.52,27.36,27.5,136600.0,17.1131,17.2069,17.1068,17.1944,136600.0
2011-11-17 14:50:00,27.49,27.57,27.49,27.54,99600.0,17.1881,17.2381,17.1881,17.2194,99600.0
2011-11-17 15:00:00,27.53,27.57,27.46,27.47,122500.0,17.2131,17.2381,17.1694,17.1756,122500.0
2011-11-17 15:10:00,27.46,27.48,27.4,27.42,150800.0,17.1694,17.1819,17.1318,17.1444,150800.0
2011-11-17 15:20:00,27.43,27.52,27.4,27.46,142200.0,17.1506,17.2069,17.1318,17.1694,142200.0
2011-11-17 15:30:00,27.45,27.48,27.29,27.29,184300.0,17.1631,17.1819,17.0631,17.0631,184300.0
2011-11-17 15:40:00,27.29,27.47,27.25,27.43,262800.0,17.0631,17.1756,17.0381,17.1506,262800.0
2011-11-17 15:50:00,27.42,27.52,27.35,27.52,721400.0,17.1444,17.2069,17.1006,17.2069,721400.0
2011-11-18 09:30:00,27.55,27.69,27.12,27.13,347300.0,17.2256,17.3132,16.9568,16.963,347300.0
2011-11-18 09:40:00,27.12,27.15,26.97,26.99,129100.0,16.9568,16.9755,16.863,16.8755,129100.0
2011-11-18 09:50:00,27.0,27.14,26.97,27.12,167200.0,16.8817,16.9693,16.863,16.9568,167200.0
2011-11-18 10:00:00,27.13,27.17,26.9,26.91,260000.0,16.963,16.988,16.8192,16.8255,260000.0
2011-11-18 10:10:00,26.9,27.16,26.9,27.12,239800.0,16.8192,16.9818,16.8192,16.9568,239800.0
2011-11-18 10:20:00,27.11,27.12,26.93,26.97,121400.0,16.9505,16.9568,16.838,16.863,121400.0
2011-11-18 10:30:00,26.99,27.15,26.97,27.15,88100.0,16.8755,16.9755,16.863,16.9755,88100.0
2011-11-18 10:40:00,27.15,27.27,27.15,27.26,82600.0,16.9755,17.0506,16.9755,17.0443,82600.0
2011-11-18 10:50:00,27.26,27.38,27.26,27.36,95200.0,17.0443,17.1193,17.0443,17.1068,95200.0
2011-11-18 11:00:00,27.36,27.4,27.32,27.37,148100.0,17.1068,17.1318,17.0818,17.1131,148100.0
2011-11-18 11:10:00,27.36,27.37,27.27,27.29,69400.0,17.1068,17.1131,17.0506,17.0631,69400.0
2011-11-18 11:20:00,27.3,27.33,27.21,27.27,126400.0,17.0693,17.0881,17.013,17.0506,126400.0
2011-11-18 11:30:00,27.28,27.3,27.2,27.24,63100.0,17.0568,17.0693,17.0068,17.0318,63100.0
2011-11-18 11:40:00,27.23,27.26,27.1,27.11,96100.0,17.0256,17.0443,16.9443,16.9505,96100.0
2011-11-18 11:50:00,27.11,27.18,27.09,27.15,149700.0,16.9505,16.9943,16.938,16.9755,149700.0
2011-11-18 12:00:00,27.14,27.15,27.04,27.08,79800.0,16.9693,16.9755,16.9068,16.9318,79800.0
2011-11-18 12:10:00,27.09,27.1,27.01,27.01,63800.0,16.938,16.9443,16.888,16.888,63800.0
2011-11-18 12:20:00,27.01,27.05,26.99,27.04,90600.0,16.888,16.913,16.8755,16.9068,90600.0
2011-11-18 12:30:00,27.05,27.08,27.02,27.03,41000.0,16.913,16.9318,16.8943,16.9005,41000.0
2011-11-18 12:40:00,27.04,27.08,27.02,27.05,62900.0,16.9068,16.9318,16.8943,16.913,62900.0
2011-11-18 12:50:00,27.05,27.09,26.99,27.0,105200.0,16.913,16.938,16.8755,16.8817,105200.0
2011-11-18 13:00:00,27.0,27.04,26.99,27.04,70700.0,16.8817,16.9068,16.8755,16.9068,70700.0
2011-11-18 13:10:00,27.04,27.13,27.04,27.13,34000.0,16.9068,16.963,16.9068,16.963,34000.0
2011-11-18 13:20:00,27.13,27.16,27.12,27.16,43300.0,16.963,16.9818,16.9568,16.9818,43300.0
2011-11-18 13:30:00,27.15,27.23,27.15,27.23,66500.0,16.9755,17.0256,16.9755,17.0256,66500.0
2011-11-18 13:40:00,27.22,27.23,27.21,27.22,34200.0,17.0193,17.0256,17.013,17.0193,34200.0
2011-11-18 13:50:00,27.22,27.23,27.11,27.13,142700.0,17.0193,17.0256,16.9505,16.963,142700.0
2011-11-18 14:00:00,27.12,27.13,27.11,27.12,54600.0,16.9568,16.963,16.9505,16.9568,54600.0
2011-11-18 14:10:00,27.12,27.14,27.08,27.1,275700.0,16.9568,16.9693,16.9318,16.9443,275700.0
2011-11-18 14:20:00,27.11,27.13,27.08,27.09,45500.0,16.9505,16.963,16.9318,16.938,45500.0
2011-11-18 14:30:00,27.1,27.13,27.06,27.08,140400.0,16.9443,16.963,16.9193,16.9318,140400.0
2011-11-18 14:40:00,27.09,27.14,27.08,27.1,89900.0,16.938,16.9693,16.9318,16.9443,89900.0
2011-11-18 14:50:00,27.1,27.1,26.95,27.02,287200.0,16.9443,16.9443,16.8505,16.8943,287200.0
2011-11-18 15:00:00,27.03,27.07,27.01,27.05,97800.0,16.9005,16.9255,16.888,16.913,97800.0
2011-11-18 15:10:00,27.05,27.08,27.01,27.04,109900.0,16.913,16.9318,16.888,16.9068,109900.0
2011-11-18 15:20:00,27.04,27.06,27.01,27.02,94000.0,16.9068,16.9193,16.888,16.8943,94000.0
2011-11-18 15:30:00,27.03,27.07,26.99,27.04,153300.0,16.9005,16.9255,16.8755,16.9068,153300.0
2011-11-18 15:40:00,27.03,27.07,27.0,27.02,267700.0,16.9005,16.9255,16.8817,16.8943,267700.0
2011-11-18 15:50:00,27.02,27.05,27.0,27.04,535500.0,16.8943,16.913,16.8817,16.9068,535500.0
2011-11-21 09:30:00,26.62,26.74,26.31,26.32,267400.0,16.6442,16.7192,16.4503,16.4566,267400.0
2011-11-21 09:40:00,26.32,26.35,26.19,26.2,232100.0,16.4566,16.4753,16.3753,16.3815,232100.0
2011-11-21 09:50:00,26.21,26.26,26.17,26.21,146900.0,16.3878,16.4191,16.3628,16.3878,146900.0
2011-11-21 10:00:00,26.21,26.22,26.03,26.05,220600.0,16.3878,16.3941,16.2753,16.2878,220600.0
2011-11-21 10:10:00,26.06,26.08,25.95,26.0,232700.0,16.294,16.3065,16.2252,16.2565,232700.0
2011-11-21 10:20:00,26.0,26.09,25.95,25.96,131600.0,16.2565,16.3128,16.2252,16.2315,131600.0
2011-11-21 10:30:00,25.96,25.97,25.81,25.9,208300.0,16.2315,16.2377,16.1377,16.194,208300.0
2011-11-21 10:40:00,25.89,25.98,25.89,25.96,123700.0,16.1877,16.244,16.1877,16.2315,123700.0
2011-11-21 10:50:00,25.96,25.98,25.87,25.88,139700.0,16.2315,16.244,16.1752,16.1815,139700.0
2011-11-21 11:00:00,25.88,25.88,25.85,25.87,116600.0,16.1815,16.1815,16.1627,16.1752,116600.0
2011-11-21 11:10:00,25.87,25.97,25.87,25.97,143500.0,16.1752,16.2377,16.1752,16.2377,143500.0
2011-11-21 11:20:00,25.98,26.08,25.97,26.06,85400.0,16.244,16.3065,16.2377,16.294,85400.0
2011-11-21 11:30:00,26.07,26.07,25.94,25.97,112600.0,16.3003,16.3003,16.219,16.2377,112600.0
2011-11-21 11:40:00,25.97,25.98,25.81,25.97,191500.0,16.2377,16.244,16.1377,16.2377,191500.0
2011-11-21 11:50:00,25.98,26.13,25.97,26.12,136000.0,16.244,16.3378,16.2377,16.3315,136000.0
2011-11-21 12:00:00,26.13,26.16,26.06,26.07,118600.0,16.3378,16.3565,16.294,16.3003,118600.0
2011-11-21 12:10:00,26.06,26.12,26.05,26.09,60800.0,16.294,16.3315,16.2878,16.3128,60800.0
2011-11-21 12:20:00,26.09,26.15,26.07,26.14,103000.0,16.3128,16.3503,16.3003,16.344,103000.0
2011-11-21 12:30:00,26.13,26.18,26.09,26.18,100700.0,16.3378,16.369,16.3128,16.369,100700.0
2011-11-21 12:40:00,26.18,26.25,26.17,26.24,63900.0,16.369,16.4128,16.3628,16.4066,63900.0
2011-11-21 12:50:00,26.24,26.26,26.21,26.24,71200.0,16.4066,16.4191,16.3878,16.4066,71200.0
2011-11-21 13:00:00,26.25,26.4,26.25,26.38,77700.0,16.4128,16.5066,16.4128,16.4941,77700.0
2011-11-21 13:10:00,26.37,26.38,26.27,26.35,78800.0,16.4878,16.4941,16.4253,16.4753,78800.0
2011-11-21 13:20:00,26.34,26.36,26.27,26.27,106600.0,16.4691,16.4816,16.4253,16.4253,106600.0
2011-11-21 13:30:00,26.28,26.35,26.26,26.3,99200.0,16.4316,16.4753,16.4191,16.4441,99200.0
2011-11-21 13:40:00,26.29,26.29,26.23,26.27,71100.0,16.4378,16.4378,16.4003,16.4253,71100.0
2011-11-21 13:50:00,26.26,26.3,26.2,26.21,74800.0,16.4191,16.4441,16.3815,16.3878,74800.0
2011-11-21 14:00:00,26.21,26.25,26.2,26.25,72000.0,16.3878,16.4128,16.3815,16.4128,72000.0
2011-11-21 14:10:00,26.25,26.41,26.25,26.35,162600.0,16.4128,16.5128,16.4128,16.4753,162600.0
2011-11-21 14:20:00,26.36,26.38,26.34,26.36,103100.0,16.4816,16.4941,16.4691,16.4816,103100.0
2011-11-21 14:30:00,26.36,26.38,26.32,26.34,106000.0,16.4816,16.4941,16.4566,16.4691,106000.0
2011-11-21 14:40:00,26.34,26.4,26.33,26.36,131200.0,16.4691,16.5066,16.4628,16.4816,131200.0
2011-11-21 14:50:00,26.36,26.38,26.29,26.29,89700.0,16.4816,16.4941,16.4378,16.4378,89700.0
2011-11-21 15:00:00,26.3,26.32,26.23,26.27,111400.0,16.4441,16.4566,16.4003,16.4253,111400.0
2011-11-21 15:10:00,26.27,26.31,26.23,26.3,144400.0,16.4253,16.4503,16.4003,16.4441,144400.0
2011-11-21 15:20:00,26.3,26.42,26.29,26.4,377500.0,16.4441,16.5191,16.4378,16.5066,377500.0
2011-11-21 15:30:00,26.4,26.5,26.38,26.5,215700.0,16.5066,16.5691,16.4941,16.5691,215700.0
2011-11-21 15:40:00,26.5,26.53,26.45,26.51,351400.0,16.5691,16.5879,16.5379,16.5754,351400.0
2011-11-21 15:50:00,26.51,26.51,26.4,26.4,441000.0,16.5754,16.5754,16.5066,16.5066,441000.0
2011-11-22 09:30:00,26.25,26.43,26.24,26.27,109000.0,16.4128,16.5254,16.4066,16.4253,109000.0
2011-11-22 09:40:00,26.28,26.41,26.28,26.31,82300.0,16.4316,16.5128,16.4316,16.4503,82300.0
2011-11-22 09:50:00,26.32,26.39,26.19,26.19,265700.0,16.4566,16.5003,16.3753,16.3753,265700.0
2011-11-22 10:00:00,26.19,26.28,26.07,26.09,96400.0,16.3753,16.4316,16.3003,16.3128,96400.0
2011-11-22 10:10:00,26.08,26.23,26.08,26.22,98900.0,16.3065,16.4003,16.3065,16.3941,98900.0
2011-11-22 10:20:00,26.23,26.36,26.2,26.28,86000.0,16.4003,16.4816,16.3815,16.4316,86000.0
2011-11-22 10:30:00,26.29,26.3,26.17,26.17,46300.0,16.4378,16.4441,16.3628,16.3628,46300.0
2011-11-22 10:40:00,26.17,26.23,26.0,26.07,123700.0,16.3628,16.4003,16.2565,16.3003,123700.0
2011-11-22 10:50:00,26.08,26.09,25.9,26.0,140500.0,16.3065,16.3128,16.194,16.2565,140500.0
2011-11-22 11:00:00,25.99,26.11,25.98,26.1,105300.0,16.2502,16.3253,16.244,16.319,105300.0
2011-11-22 11:10:00,26.1,26.19,26.09,26.18,92900.0,16.319,16.3753,16.3128,16.369,92900.0
2011-11-22 11:20:00,26.18,26.19,26.1,26.15,95200.0,16.369,16.3753,16.319,16.3503,95200.0
2011-11-22 11:30:00,26.15,26.17,26.1,26.12,79800.0,16.3503,16.3628,16.319,16.3315,79800.0
2011-11-22 11:40:00,26.11,26.2,26.09,26.19,75900.0,16.3253,16.3815,16.3128,16.3753,75900.0
2011-11-22 11:50:00,26.19,26.27,26.18,26.26,58700.0,16.3753,16.4253,16.369,16.4191,58700.0
2011-11-22 12:00:00,26.26,26.4,26.25,26.36,199000.0,16.4191,16.5066,16.4128,16.4816,199000.0
2011-11-22 12:10:00,26.36,26.37,26.22,26.24,71500.0,16.4816,16.4878,16.3941,16.4066,71500.0
2011-11-22 12:20:00,26.24,26.27,26.16,26.17,68800.0,16.4066,16.4253,16.3565,16.3628,68800.0
2011-11-22 12:30:00,26.17,26.24,26.14,26.15,95200.0,16.3628,16.4066,16.344,16.3503,95200.0
2011-11-22 12:40:00,26.16,26.2,26.15,26.16,103500.0,16.3565,16.3815,16.3503,16.3565,103500.0
2011-11-22 12:50:00,26.17,26.27,26.17,26.27,29300.0,16.3628,16.4253,16.3628,16.4253,29300.0
2011-11-22 13:00:00,26.28,26.32,26.24,26.25,45600.0,16.4316,16.4566,16.4066,16.4128,45600.0
2011-11-22 13:10:00,26.26,26.35,26.24,26.34,37500.0,16.4191,16.4753,16.4066,16.4691,37500.0
2011-11-22 13:20:00,26.35,26.36,26.28,26.28,46700.0,16.4753,16.4816,16.4316,16.4316,46700.0
2011-11-22 13:30:00,26.28,26.38,26.28,26.36,43800.0,16.4316,16.4941,16.4316,16.4816,43800.0
2011-11-22 13:40:00,26.35,26.4,26.32,26.4,75300.0,16.4753,16.5066,16.4566,16.5066,75300.0
2011-11-22 13:50:00,26.4,26.4,26.23,26.26,72800.0,16.5066,16.5066,16.4003,16.4191,72800.0
2011-11-22 14:00:00,26.27,26.3,26.27,26.28,36100.0,16.4253,16.4441,16.4253,16.4316,36100.0
2011-11-22 14:10:00,26.28,26.34,26.27,26.33,85100.0,16.4316,16.4691,16.4253,16.4628,85100.0
2011-11-22 14:20:00,26.33,26.33,26.22,26.27,62600.0,16.4628,16.4628,16.3941,16.4253,62600.0
2011-11-22 14:30:00,26.26,26.27,26.19,26.22,92200.0,16.4191,16.4253,16.3753,16.3941,92200.0
2011-11-22 14:40:00,26.21,26.25,26.2,26.2,54500.0,16.3878,16.4128,16.3815,16.3815,54500.0
2011-11-22 14:50:00,26.21,26.21,26.14,26.18,49900.0,16.3878,16.3878,16.344,16.369,49900.0
2011-11-22 15:00:00,26.17,26.19,26.13,26.15,96700.0,16.3628,16.3753,16.3378,16.3503,96700.0
2011-11-22 15:10:00,26.14,26.16,26.1,26.12,108900.0,16.344,16.3565,16.319,16.3315,108900.0
2011-11-22 15:20:00,26.13,26.22,26.11,26.21,84400.0,16.3378,16.3941,16.3253,16.3878,84400.0
2011-11-22 15:30:00,26.21,26.24,26.16,26.16,170000.0,16.3878,16.4066,16.3565,16.3565,170000.0
2011-11-22 15:40:00,26.16,26.17,26.1,26.16,161900.0,16.3565,16.3628,16.319,16.3565,161900.0
2011-11-22 15:50:00,26.17,26.19,26.13,26.17,462400.0,16.3628,16.3753,16.3378,16.3628,462400.0
2011-11-23 09:30:00,25.97,26.17,25.93,25.93,79200.0,16.2377,16.3628,16.2127,16.2127,79200.0
2011-11-23 09:40:00,25.92,25.94,25.82,25.9,71500.0,16.2065,16.219,16.144,16.194,71500.0
2011-11-23 09:50:00,25.9,25.9,25.74,25.74,100600.0,16.194,16.194,16.0939,16.0939,100600.0
2011-11-23 10:00:00,25.73,25.74,25.67,25.7,99500.0,16.0877,16.0939,16.0502,16.0689,99500.0
2011-11-23 10:10:00,25.7,25.71,25.63,25.68,81400.0,16.0689,16.0752,16.0252,16.0564,81400.0
2011-11-23 10:20:00,25.68,25.75,25.66,25.72,92600.0,16.0564,16.1002,16.0439,16.0814,92600.0
2011-11-23 10:30:00,25.71,25.8,25.66,25.8,101700.0,16.0752,16.1314,16.0439,16.1314,101700.0
2011-11-23 10:40:00,25.8,25.84,25.77,25.8,63500.0,16.1314,16.1565,16.1127,16.1314,63500.0
2011-11-23 10:50:00,25.8,25.88,25.8,25.83,60700.0,16.1314,16.1815,16.1314,16.1502,60700.0
2011-11-23 11:00:00,25.83,25.88,25.77,25.79,62600.0,16.1502,16.1815,16.1127,16.1252,62600.0
2011-11-23 11:10:00,25.78,25.82,25.75,25.82,71400.0,16.1189,16.144,16.1002,16.144,71400.0
2011-11-23 11:20:00,25.82,25.87,25.78,25.78,48800.0,16.144,16.1752,16.1189,16.1189,48800.0
2011-11-23 11:30:00,25.78,25.81,25.72,25.81,52600.0,16.1189,16.1377,16.0814,16.1377,52600.0
2011-11-23 11:40:00,25.82,25.82,25.75,25.76,37200.0,16.144,16.144,16.1002,16.1064,37200.0
2011-11-23 11:50:00,25.76,25.78,25.75,25.78,45200.0,16.1064,16.1189,16.1002,16.1189,45200.0
2011-11-23 12:00:00,25.78,25.84,25.77,25.82,24700.0,16.1189,16.1565,16.1127,16.144,24700.0
2011-11-23 12:10:00,25.82,25.84,25.78,25.8,27700.0,16.144,16.1565,16.1189,16.1314,27700.0
2011-11-23 12:20:00,25.81,25.83,25.78,25.79,44100.0,16.1377,16.1502,16.1189,16.1252,44100.0
2011-11-23 12:30:00,25.79,25.81,25.74,25.77,61900.0,16.1252,16.1377,16.0939,16.1127,61900.0
2011-11-23 12:40:00,25.76,25.82,25.74,25.81,51800.0,16.1064,16.144,16.0939,16.1377,51800.0
2011-11-23 12:50:00,25.8,25.89,25.8,25.87,40600.0,16.1314,16.1877,16.1314,16.1752,40600.0
2011-11-23 13:00:00,25.86,25.86,25.84,25.85,25200.0,16.169,16.169,16.1565,16.1627,25200.0
2011-11-23 13:10:00,25.85,25.85,25.8,25.83,52100.0,16.1627,16.1627,16.1314,16.1502,52100.0
2011-11-23 13:20:00,25.85,25.94,25.83,25.94,45200.0,16.1627,16.219,16.1502,16.219,45200.0
2011-11-23 13:30:00,25.94,25.94,25.85,25.86,49200.0,16.219,16.219,16.1627,16.169,49200.0
2011-11-23 13:40:00,25.85,25.87,25.83,25.85,36100.0,16.1627,16.1752,16.1502,16.1627,36100.0
2011-11-23 13:50:00,25.85,25.88,25.79,25.8,51000.0,16.1627,16.1815,16.1252,16.1314,51000.0
2011-11-23 14:00:00,25.81,25.81,25.76,25.77,42600.0,16.1377,16.1377,16.1064,16.1127,42600.0
2011-11-23 14:10:00,25.78,25.79,25.68,25.72,86500.0,16.1189,16.1252,16.0564,16.0814,86500.0
2011-11-23 14:20:00,25.73,25.73,25.65,25.7,41300.0,16.0877,16.0877,16.0377,16.0689,41300.0
2011-11-23 14:30:00,25.7,25.74,25.67,25.69,57400.0,16.0689,16.0939,16.0502,16.0627,57400.0
2011-11-23 14:40:00,25.68,25.69,25.65,25.68,74600.0,16.0564,16.0627,16.0377,16.0564,74600.0
2011-11-23 14:50:00,25.69,25.7,25.65,25.65,52600.0,16.0627,16.0689,16.0377,16.0377,52600.0
2011-11-23 15:00:00,25.65,25.73,25.65,25.71,122500.0,16.0377,16.0877,16.0377,16.0752,122500.0
2011-11-23 15:10:00,25.7,25.85,25.7,25.8,201100.0,16.0689,16.1627,16.0689,16.1314,201100.0
2011-11-23 15:20:00,25.8,25.86,25.77,25.8,106100.0,16.1314,16.169,16.1127,16.1314,106100.0
2011-11-23 15:30:00,25.79,25.84,25.77,25.81,76400.0,16.1252,16.1565,16.1127,16.1377,76400.0
2011-11-23 15:40:00,25.8,25.97,25.8,25.87,248400.0,16.1314,16.2377,16.1314,16.1752,248400.0
2011-11-23 15:50:00,25.87,25.89,25.71,25.73,388100.0,16.1752,16.1877,16.0752,16.0877,388100.0
2011-11-25 09:30:00,25.54,26.23,25.54,26.12,172500.0,15.9689,16.4003,15.9689,16.3315,172500.0
2011-11-25 09:40:00,26.13,26.25,25.95,25.96,185700.0,16.3378,16.4128,16.2252,16.2315,185700.0
2011-11-25 09:50:00,25.94,26.14,25.94,25.96,89200.0,16.219,16.344,16.219,16.2315,89200.0
2011-11-25 10:00:00,25.97,26.08,25.96,25.98,108400.0,16.2377,16.3065,16.2315,16.244,108400.0
2011-11-25 10:10:00,25.98,26.05,25.95,26.01,122200.0,16.244,16.2878,16.2252,16.2627,122200.0
2011-11-25 10:20:00,26.0,26.0,25.85,25.89,123600.0,16.2565,16.2565,16.1627,16.1877,123600.0
2011-11-25 10:30:00,25.89,26.07,25.87,26.04,65000.0,16.1877,16.3003,16.1752,16.2815,65000.0
2011-11-25 10:40:00,26.04,26.1,26.04,26.1,91000.0,16.2815,16.319,16.2815,16.319,91000.0
2011-11-25 10:50:00,26.09,26.13,26.08,26.1,128400.0,16.3128,16.3378,16.3065,16.319,128400.0
2011-11-25 11:00:00,26.1,26.18,26.09,26.15,94300.0,16.319,16.369,16.3128,16.3503,94300.0
2011-11-25 11:10:00,26.16,26.32,26.15,26.28,101900.0,16.3565,16.4566,16.3503,16.4316,101900.0
2011-11-25 11:20:00,26.29,26.38,26.26,26.26,88500.0,16.4378,16.4941,16.4191,16.4191,88500.0
2011-11-25 11:30:00,26.25,26.3,26.2,26.22,78100.0,16.4128,16.4441,16.3815,16.3941,78100.0
2011-11-25 11:40:00,26.23,26.24,26.07,26.07,89800.0,16.4003,16.4066,16.3003,16.3003,89800.0
2011-11-25 11:50:00,26.08,26.08,25.99,26.03,116000.0,16.3065,16.3065,16.2502,16.2753,116000.0
2011-11-25 12:00:00,26.03,26.06,25.97,25.98,64900.0,16.2753,16.294,16.2377,16.244,64900.0
2011-11-25 12:10:00,25.97,26.05,25.94,25.96,106800.0,16.2377,16.2878,16.219,16.2315,106800.0
2011-11-25 12:20:00,25.96,25.96,25.75,25.91,149000.0,16.2315,16.2315,16.1002,16.2002,149000.0
2011-11-25 12:30:00,25.91,25.94,25.72,25.72,139200.0,16.2002,16.219,16.0814,16.0814,139200.0
2011-11-25 12:40:00,25.72,25.73,25.56,25.58,203200.0,16.0814,16.0877,15.9814,15.9939,203200.0
2011-11-25 12:50:00,25.58,25.69,25.57,25.64,260900.0,15.9939,16.0627,15.9876,16.0314,260900.0
2011-11-28 09:30:00,26.95,27.03,26.59,26.71,424400.0,16.8505,16.9005,16.6254,16.7004,424400.0
2011-11-28 09:40:00,26.71,26.73,26.38,26.49,271000.0,16.7004,16.7129,16.4941,16.5629,271000.0
2011-11-28 09:50:00,26.5,26.75,26.5,26.68,282500.0,16.5691,16.7254,16.5691,16.6817,282500.0
2011-11-28 10:00:00,26.68,26.75,26.6,26.6,222100.0,16.6817,16.7254,16.6316,16.6316,222100.0
2011-11-28 10:10:00,26.6,26.75,26.6,26.69,306900.0,16.6316,16.7254,16.6316,16.6879,306900.0
2011-11-28 10:20:00,26.69,26.71,26.54,26.58,127000.0,16.6879,16.7004,16.5941,16.6191,127000.0
2011-11-28 10:30:00,26.58,26.67,26.54,26.54,129400.0,16.6191,16.6754,16.5941,16.5941,129400.0
2011-11-28 10:40:00,26.55,26.56,26.37,26.42,202200.0,16.6004,16.6066,16.4878,16.5191,202200.0
2011-11-28 10:50:00,26.43,26.44,26.32,26.37,119900.0,16.5254,16.5316,16.4566,16.4878,119900.0
2011-11-28 11:00:00,26.37,26.49,26.37,26.48,114700.0,16.4878,16.5629,16.4878,16.5566,114700.0
2011-11-28 11:10:00,26.48,26.54,26.47,26.5,102600.0,16.5566,16.5941,16.5504,16.5691,102600.0
2011-11-28 11:20:00,26.51,26.51,26.42,26.47,79100.0,16.5754,16.5754,16.5191,16.5504,79100.0
2011-11-28 11:30:00,26.49,26.55,26.39,26.4,83800.0,16.5629,16.6004,16.5003,16.5066,83800.0
2011-11-28 11:40:00,26.41,26.42,26.31,26.33,67100.0,16.5128,16.5191,16.4503,16.4628,67100.0
2011-11-28 11:50:00,26.34,26.34,26.24,26.26,79900.0,16.4691,16.4691,16.4066,16.4191,79900.0
2011-11-28 12:00:00,26.26,26.3,26.22,26.29,106500.0,16.4191,16.4441,16.3941,16.4378,106500.0
2011-11-28 12:10:00,26.3,26.38,26.3,26.36,67500.0,16.4441,16.4941,16.4441,16.4816,67500.0
2011-11-28 12:20:00,26.36,26.39,26.32,26.34,96900.0,16.4816,16.5003,16.4566,16.4691,96900.0
2011-11-28 12:30:00,26.34,26.44,26.32,26.43,67400.0,16.4691,16.5316,16.4566,16.5254,67400.0
2011-11-28 12:40:00,26.43,26.45,26.4,26.4,54200.0,16.5254,16.5379,16.5066,16.5066,54200.0
2011-11-28 12:50:00,26.4,26.49,26.35,26.35,75400.0,16.5066,16.5629,16.4753,16.4753,75400.0
2011-11-28 13:00:00,26.35,26.37,26.29,26.37,56400.0,16.4753,16.4878,16.4378,16.4878,56400.0
2011-11-28 13:10:00,26.37,26.48,26.37,26.48,32900.0,16.4878,16.5566,16.4878,16.5566,32900.0
2011-11-28 13:20:00,26.49,26.51,26.45,26.5,35600.0,16.5629,16.5754,16.5379,16.5691,35600.0
2011-11-28 13:30:00,26.51,26.6,26.51,26.55,100700.0,16.5754,16.6316,16.5754,16.6004,100700.0
2011-11-28 13:40:00,26.55,26.6,26.53,26.53,76600.0,16.6004,16.6316,16.5879,16.5879,76600.0
2011-11-28 13:50:00,26.54,26.57,26.49,26.52,71200.0,16.5941,16.6129,16.5629,16.5816,71200.0
2011-11-28 14:00:00,26.52,26.63,26.5,26.6,112000.0,16.5816,16.6504,16.5691,16.6316,112000.0
2011-11-28 14:10:00,26.59,26.61,26.56,26.6,142800.0,16.6254,16.6379,16.6066,16.6316,142800.0
2011-11-28 14:20:00,26.6,26.65,26.56,26.56,86100.0,16.6316,16.6629,16.6066,16.6066,86100.0
2011-11-28 14:30:00,26.56,26.62,26.56,26.59,70300.0,16.6066,16.6442,16.6066,16.6254,70300.0
2011-11-28 14:40:00,26.6,26.63,26.56,26.56,99700.0,16.6316,16.6504,16.6066,16.6066,99700.0
2011-11-28 14:50:00,26.56,26.57,26.49,26.53,103600.0,16.6066,16.6129,16.5629,16.5879,103600.0
2011-11-28 15:00:00,26.53,26.57,26.45,26.47,99600.0,16.5879,16.6129,16.5379,16.5504,99600.0
2011-11-28 15:10:00,26.47,26.5,26.37,26.42,161000.0,16.5504,16.5691,16.4878,16.5191,161000.0
2011-11-28 15:20:00,26.41,26.48,26.39,26.4,145000.0,16.5128,16.5566,16.5003,16.5066,145000.0
2011-11-28 15:30:00,26.4,26.5,26.39,26.48,164800.0,16.5066,16.5691,16.5003,16.5566,164800.0
2011-11-28 15:40:00,26.47,26.48,26.33,26.34,276100.0,16.5504,16.5566,16.4628,16.4691,276100.0
2011-11-28 15:50:00,26.34,26.5,26.34,26.5,487800.0,16.4691,16.5691,16.4691,16.5691,487800.0
2011-11-29 09:30:00,26.62,27.02,26.5,26.97,480100.0,16.6442,16.8943,16.5691,16.863,480100.0
2011-11-29 09:40:00,26.97,27.02,26.66,26.73,407900.0,16.863,16.8943,16.6692,16.7129,407900.0
2011-11-29 09:50:00,26.72,26.77,26.53,26.6,285200.0,16.7067,16.7379,16.5879,16.6316,285200.0
2011-11-29 10:00:00,26.6,26.84,26.59,26.84,385600.0,16.6316,16.7817,16.6254,16.7817,385600.0
2011-11-29 10:10:00,26.84,27.15,26.84,27.02,275800.0,16.7817,16.9755,16.7817,16.8943,275800.0
2011-11-29 10:20:00,27.03,27.13,27.03,27.07,166800.0,16.9005,16.963,16.9005,16.9255,166800.0
2011-11-29 10:30:00,27.07,27.08,26.94,27.0,118200.0,16.9255,16.9318,16.8442,16.8817,118200.0
2011-11-29 10:40:00,27.0,27.1,26.92,26.97,173100.0,16.8817,16.9443,16.8317,16.863,173100.0
2011-11-29 10:50:00,26.98,27.23,26.97,27.23,189300.0,16.8692,17.0256,16.863,17.0256,189300.0
2011-11-29 11:00:00,27.23,27.32,27.19,27.2,282900.0,17.0256,17.0818,17.0005,17.0068,282900.0
2011-11-29 11:10:00,27.2,27.4,27.18,27.39,206800.0,17.0068,17.1318,16.9943,17.1256,206800.0
2011-11-29 11:20:00,27.39,27.43,27.28,27.29,207200.0,17.1256,17.1506,17.0568,17.0631,207200.0
2011-11-29 11:30:00,27.29,27.49,27.28,27.45,121500.0,17.0631,17.1881,17.0568,17.1631,121500.0
2011-11-29 11:40:00,27.44,27.51,27.4,27.51,110900.0,17.1569,17.2006,17.1318,17.2006,110900.0
2011-11-29 11:50:00,27.51,27.57,27.43,27.44,153700.0,17.2006,17.2381,17.1506,17.1569,153700.0
2011-11-29 12:00:00,27.44,27.51,27.39,27.51,132500.0,17.1569,17.2006,17.1256,17.2006,132500.0
2011-11-29 12:10:00,27.51,27.66,27.48,27.62,472900.0,17.2006,17.2944,17.1819,17.2694,472900.0
2011-11-29 12:20:00,27.61,27.65,27.57,27.6,193600.0,17.2631,17.2882,17.2381,17.2569,193600.0
2011-11-29 12:30:00,27.6,27.6,27.45,27.51,147900.0,17.2569,17.2569,17.1631,17.2006,147900.0
2011-11-29 12:40:00,27.52,27.58,27.5,27.57,98300.0,17.2069,17.2444,17.1944,17.2381,98300.0
2011-11-29 12:50:00,27.56,27.63,27.53,27.61,67800.0,17.2319,17.2757,17.2131,17.2631,67800.0
2011-11-29 13:00:00,27.62,27.62,27.55,27.57,110100.0,17.2694,17.2694,17.2256,17.2381,110100.0
2011-11-29 13:10:00,27.56,27.72,27.55,27.65,170900.0,17.2319,17.3319,17.2256,17.2882,170900.0
2011-11-29 13:20:00,27.65,27.75,27.63,27.66,102700.0,17.2882,17.3507,17.2757,17.2944,102700.0
2011-11-29 13:30:00,27.66,27.72,27.63,27.71,101200.0,17.2944,17.3319,17.2757,17.3257,101200.0
2011-11-29 13:40:00,27.71,27.73,27.69,27.71,80600.0,17.3257,17.3382,17.3132,17.3257,80600.0
2011-11-29 13:50:00,27.71,27.72,27.58,27.6,205500.0,17.3257,17.3319,17.2444,17.2569,205500.0
2011-11-29 14:00:00,27.6,27.61,27.52,27.53,164400.0,17.2569,17.2631,17.2069,17.2131,164400.0
2011-11-29 14:10:00,27.53,27.56,27.45,27.56,151200.0,17.2131,17.2319,17.1631,17.2319,151200.0
2011-11-29 14:20:00,27.55,27.69,27.54,27.67,147000.0,17.2256,17.3132,17.2194,17.3007,147000.0
2011-11-29 14:30:00,27.67,27.74,27.67,27.7,93000.0,17.3007,17.3444,17.3007,17.3194,93000.0
2011-11-29 14:40:00,27.69,27.81,27.69,27.74,162400.0,17.3132,17.3882,17.3132,17.3444,162400.0
2011-11-29 14:50:00,27.74,27.81,27.69,27.8,170100.0,17.3444,17.3882,17.3132,17.3819,170100.0
2011-11-29 15:00:00,27.8,27.81,27.75,27.77,153000.0,17.3819,17.3882,17.3507,17.3632,153000.0
2011-11-29 15:10:00,27.77,27.93,27.77,27.88,322200.0,17.3632,17.4632,17.3632,17.432,322200.0
2011-11-29 15:20:00,27.87,27.9,27.85,27.88,316300.0,17.4257,17.4445,17.4132,17.432,316300.0
2011-11-29 15:30:00,27.89,27.93,27.85,27.85,320000.0,17.4382,17.4632,17.4132,17.4132,320000.0
2011-11-29 15:40:00,27.85,27.98,27.85,27.96,470100.0,17.4132,17.4945,17.4132,17.482,470100.0
2011-11-29 15:50:00,27.96,27.97,27.8,27.84,786400.0,17.482,17.4882,17.3819,17.407,786400.0
2011-11-30 09:30:00,28.2,28.42,28.12,28.16,397800.0,17.632,17.7696,17.582,17.607,397800.0
2011-11-30 09:40:00,28.15,28.19,27.9,27.91,280700.0,17.6008,17.6258,17.4445,17.4507,280700.0
2011-11-30 09:50:00,27.92,28.14,27.81,28.09,402600.0,17.457,17.5945,17.3882,17.5633,402600.0
2011-11-30 10:00:00,28.09,28.26,28.08,28.14,258300.0,17.5633,17.6696,17.557,17.5945,258300.0
2011-11-30 10:10:00,28.14,28.19,28.09,28.17,185400.0,17.5945,17.6258,17.5633,17.6133,185400.0
2011-11-30 10:20:00,28.16,28.21,28.13,28.16,226700.0,17.607,17.6383,17.5883,17.607,226700.0
2011-11-30 10:30:00,28.16,28.18,28.08,28.08,145900.0,17.607,17.6195,17.557,17.557,145900.0
2011-11-30 10:40:00,28.08,28.15,28.08,28.15,87700.0,17.557,17.6008,17.557,17.6008,87700.0
2011-11-30 10:50:00,28.14,28.17,28.11,28.15,119100.0,17.5945,17.6133,17.5758,17.6008,119100.0
2011-11-30 11:00:00,28.15,28.16,28.06,28.15,71000.0,17.6008,17.607,17.5445,17.6008,71000.0
2011-11-30 11:10:00,28.14,28.17,28.07,28.14,79900.0,17.5945,17.6133,17.5508,17.5945,79900.0
2011-11-30 11:20:00,28.13,28.14,28.11,28.14,53500.0,17.5883,17.5945,17.5758,17.5945,53500.0
2011-11-30 11:30:00,28.14,28.15,28.11,28.15,65000.0,17.5945,17.6008,17.5758,17.6008,65000.0
2011-11-30 11:40:00,28.15,28.16,28.09,28.09,81700.0,17.6008,17.607,17.5633,17.5633,81700.0
2011-11-30 11:50:00,28.09,28.11,28.02,28.05,65700.0,17.5633,17.5758,17.5195,17.5383,65700.0
2011-11-30 12:00:00,28.05,28.05,27.96,27.97,77600.0,17.5383,17.5383,17.482,17.4882,77600.0
2011-11-30 12:10:00,27.96,27.96,27.9,27.92,64600.0,17.482,17.482,17.4445,17.457,64600.0
2011-11-30 12:20:00,27.92,27.93,27.86,27.87,96900.0,17.457,17.4632,17.4195,17.4257,96900.0
2011-11-30 12:30:00,27.86,27.87,27.73,27.73,132200.0,17.4195,17.4257,17.3382,17.3382,132200.0
2011-11-30 12:40:00,27.73,27.76,27.7,27.74,70800.0,17.3382,17.3569,17.3194,17.3444,70800.0
2011-11-30 12:50:00,27.74,27.84,27.73,27.82,133100.0,17.3444,17.407,17.3382,17.3945,133100.0
2011-11-30 13:00:00,27.83,27.9,27.81,27.89,43100.0,17.4007,17.4445,17.3882,17.4382,43100.0
2011-11-30 13:10:00,27.9,27.9,27.81,27.81,78900.0,17.4445,17.4445,17.3882,17.3882,78900.0
2011-11-30 13:20:00,27.82,27.83,27.66,27.67,151900.0,17.3945,17.4007,17.2944,17.3007,151900.0
2011-11-30 13:30:00,27.66,27.73,27.62,27.64,130700.0,17.2944,17.3382,17.2694,17.2819,130700.0
2011-11-30 13:40:00,27.64,27.65,27.42,27.42,364600.0,17.2819,17.2882,17.1444,17.1444,364600.0
2011-11-30 13:50:00,27.43,27.5,27.31,27.36,530900.0,17.1506,17.1944,17.0756,17.1068,530900.0
2011-11-30 14:00:00,27.36,27.43,27.21,27.22,340600.0,17.1068,17.1506,17.013,17.0193,340600.0
2011-11-30 14:10:00,27.21,27.32,27.04,27.05,330300.0,17.013,17.0818,16.9068,16.913,330300.0
2011-11-30 14:20:00,27.04,27.12,26.95,27.05,447800.0,16.9068,16.9568,16.8505,16.913,447800.0
2011-11-30 14:30:00,27.04,27.16,27.04,27.09,287900.0,16.9068,16.9818,16.9068,16.938,287900.0
2011-11-30 14:40:00,27.08,27.1,27.03,27.04,264500.0,16.9318,16.9443,16.9005,16.9068,264500.0
2011-11-30 14:50:00,27.03,27.07,27.03,27.05,178300.0,16.9005,16.9255,16.9005,16.913,178300.0
2011-11-30 15:00:00,27.06,27.07,27.03,27.04,233800.0,16.9193,16.9255,16.9005,16.9068,233800.0
2011-11-30 15:10:00,27.05,27.06,26.97,27.05,478800.0,16.913,16.9193,16.863,16.913,478800.0
2011-11-30 15:20:00,27.05,27.06,26.97,27.05,235200.0,16.913,16.9193,16.863,16.913,235200.0
2011-11-30 15:30:00,27.05,27.06,27.01,27.06,222300.0,16.913,16.9193,16.888,16.9193,222300.0
2011-11-30 15:40:00,27.06,27.1,27.01,27.03,884300.0,16.9193,16.9443,16.888,16.9005,884300.0
2011-11-30 15:50:00,27.03,27.09,27.03,27.06,941400.0,16.9005,16.938,16.9005,16.9193,941400.0
2011-12-01 09:30:00,26.86,27.25,26.8,27.22,391200.0,16.7942,17.0381,16.7567,17.0193,391200.0
2011-12-01 09:40:00,27.22,27.32,27.02,27.21,417800.0,17.0193,17.0818,16.8943,17.013,417800.0
2011-12-01 09:50:00,27.21,27.36,27.14,27.31,253700.0,17.013,17.1068,16.9693,17.0756,253700.0
2011-12-01 10:00:00,27.31,27.33,27.17,27.18,240600.0,17.0756,17.0881,16.988,16.9943,240600.0
2011-12-01 10:10:00,27.19,27.2,27.13,27.15,140100.0,17.0005,17.0068,16.963,16.9755,140100.0
2011-12-01 10:20:00,27.15,27.23,27.1,27.13,149300.0,16.9755,17.0256,16.9443,16.963,149300.0
2011-12-01 10:30:00,27.14,27.15,26.95,26.96,140000.0,16.9693,16.9755,16.8505,16.8567,140000.0
2011-12-01 10:40:00,26.96,27.02,26.91,26.96,156900.0,16.8567,16.8943,16.8255,16.8567,156900.0
2011-12-01 10:50:00,26.96,27.04,26.92,26.99,112400.0,16.8567,16.9068,16.8317,16.8755,112400.0
2011-12-01 11:00:00,26.98,27.08,26.98,27.06,95600.0,16.8692,16.9318,16.8692,16.9193,95600.0
2011-12-01 11:10:00,27.06,27.08,27.01,27.06,154600.0,16.9193,16.9318,16.888,16.9193,154600.0
2011-12-01 11:20:00,27.05,27.08,27.04,27.05,110900.0,16.913,16.9318,16.9068,16.913,110900.0
2011-12-01 11:30:00,27.05,27.13,27.0,27.13,180600.0,16.913,16.963,16.8817,16.963,180600.0
2011-12-01 11:40:00,27.13,27.14,27.07,27.09,103800.0,16.963,16.9693,16.9255,16.938,103800.0
2011-12-01 11:50:00,27.09,27.13,27.08,27.12,111100.0,16.938,16.963,16.9318,16.9568,111100.0
2011-12-01 12:00:00,27.12,27.14,27.07,27.09,76200.0,16.9568,16.9693,16.9255,16.938,76200.0
2011-12-01 12:10:00,27.08,27.1,27.04,27.09,77300.0,16.9318,16.9443,16.9068,16.938,77300.0
2011-12-01 12:20:00,27.09,27.1,27.05,27.06,111000.0,16.938,16.9443,16.913,16.9193,111000.0
2011-12-01 12:30:00,27.07,27.1,27.02,27.03,78100.0,16.9255,16.9443,16.8943,16.9005,78100.0
2011-12-01 12:40:00,27.03,27.05,26.97,26.99,55600.0,16.9005,16.913,16.863,16.8755,55600.0
2011-12-01 12:50:00,26.99,27.01,26.86,26.87,121900.0,16.8755,16.888,16.7942,16.8005,121900.0
2011-12-01 13:00:00,26.87,26.96,26.87,26.93,70900.0,16.8005,16.8567,16.8005,16.838,70900.0
2011-12-01 13:10:00,26.93,27.01,26.9,27.0,129900.0,16.838,16.888,16.8192,16.8817,129900.0
2011-12-01 13:20:00,27.0,27.04,26.96,27.03,102600.0,16.8817,16.9068,16.8567,16.9005,102600.0
2011-12-01 13:30:00,27.03,27.05,27.01,27.02,96000.0,16.9005,16.913,16.888,16.8943,96000.0
2011-12-01 13:40:00,27.02,27.11,27.01,27.08,84700.0,16.8943,16.9505,16.888,16.9318,84700.0
2011-12-01 13:50:00,27.09,27.09,27.04,27.05,96600.0,16.938,16.938,16.9068,16.913,96600.0
2011-12-01 14:00:00,27.06,27.06,26.98,27.0,122100.0,16.9193,16.9193,16.8692,16.8817,122100.0
2011-12-01 14:10:00,27.01,27.05,27.01,27.02,72100.0,16.888,16.913,16.888,16.8943,72100.0
2011-12-01 14:20:00,27.02,27.06,27.02,27.05,55900.0,16.8943,16.9193,16.8943,16.913,55900.0
2011-12-01 14:30:00,27.05,27.05,26.99,27.01,69700.0,16.913,16.913,16.8755,16.888,69700.0
2011-12-01 14:40:00,27.01,27.05,26.99,27.05,88400.0,16.888,16.913,16.8755,16.913,88400.0
2011-12-01 14:50:00,27.04,27.05,27.01,27.03,83900.0,16.9068,16.913,16.888,16.9005,83900.0
2011-12-01 15:00:00,27.01,27.06,26.98,27.0,99800.0,16.888,16.9193,16.8692,16.8817,99800.0
2011-12-01 15:10:00,27.0,27.07,26.99,27.03,113300.0,16.8817,16.9255,16.8755,16.9005,113300.0
2011-12-01 15:20:00,27.03,27.06,27.01,27.06,171300.0,16.9005,16.9193,16.888,16.9193,171300.0
2011-12-01 15:30:00,27.06,27.06,26.98,26.99,202400.0,16.9193,16.9193,16.8692,16.8755,202400.0
2011-12-01 15:40:00,26.99,27.05,26.98,27.03,308400.0,16.8755,16.913,16.8692,16.9005,308400.0
2011-12-01 15:50:00,27.03,27.07,26.98,27.07,697300.0,16.9005,16.9255,16.8692,16.9255,697300.0
2011-12-02 09:30:00,27.41,27.48,27.15,27.43,248100.0,17.1381,17.1819,16.9755,17.1506,248100.0
2011-12-02 09:40:00,27.42,27.45,27.3,27.34,101400.0,17.1444,17.1631,17.0693,17.0943,101400.0
2011-12-02 09:50:00,27.34,27.37,27.32,27.36,87300.0,17.0943,17.1131,17.0818,17.1068,87300.0
2011-12-02 10:00:00,27.36,27.38,27.25,27.25,142800.0,17.1068,17.1193,17.0381,17.0381,142800.0
2011-12-02 10:10:00,27.25,27.42,27.24,27.42,163800.0,17.0381,17.1444,17.0318,17.1444,163800.0
2011-12-02 10:20:00,27.42,27.42,27.33,27.34,137100.0,17.1444,17.1444,17.0881,17.0943,137100.0
2011-12-02 10:30:00,27.35,27.4,27.33,27.38,116900.0,17.1006,17.1318,17.0881,17.1193,116900.0
2011-12-02 10:40:00,27.39,27.39,27.24,27.28,139900.0,17.1256,17.1256,17.0318,17.0568,139900.0
2011-12-02 10:50:00,27.28,27.36,27.28,27.33,48600.0,17.0568,17.1068,17.0568,17.0881,48600.0
2011-12-02 11:00:00,27.33,27.37,27.22,27.24,182500.0,17.0881,17.1131,17.0193,17.0318,182500.0
2011-12-02 11:10:00,27.24,27.3,27.17,27.29,233900.0,17.0318,17.0693,16.988,17.0631,233900.0
2011-12-02 11:20:00,27.29,27.36,27.27,27.33,60700.0,17.0631,17.1068,17.0506,17.0881,60700.0
2011-12-02 11:30:00,27.34,27.39,27.3,27.36,77700.0,17.0943,17.1256,17.0693,17.1068,77700.0
2011-12-02 11:40:00,27.36,27.41,27.28,27.28,98700.0,17.1068,17.1381,17.0568,17.0568,98700.0
2011-12-02 11:50:00,27.27,27.45,27.27,27.43,105200.0,17.0506,17.1631,17.0506,17.1506,105200.0
2011-12-02 12:00:00,27.43,27.48,27.37,27.45,92000.0,17.1506,17.1819,17.1131,17.1631,92000.0
2011-12-02 12:10:00,27.45,27.49,27.42,27.49,53800.0,17.1631,17.1881,17.1444,17.1881,53800.0
2011-12-02 12:20:00,27.49,27.57,27.48,27.54,83300.0,17.1881,17.2381,17.1819,17.2194,83300.0
2011-12-02 12:30:00,27.54,27.61,27.5,27.58,98100.0,17.2194,17.2631,17.1944,17.2444,98100.0
2011-12-02 12:40:00,27.58,27.71,27.58,27.7,94300.0,17.2444,17.3257,17.2444,17.3194,94300.0
2011-12-02 12:50:00,27.71,27.75,27.64,27.64,60700.0,17.3257,17.3507,17.2819,17.2819,60700.0
2011-12-02 13:00:00,27.64,27.7,27.58,27.59,81000.0,17.2819,17.3194,17.2444,17.2506,81000.0
2011-12-02 13:10:00,27.58,27.59,27.45,27.49,81600.0,17.2444,17.2506,17.1631,17.1881,81600.0
2011-12-02 13:20:00,27.49,27.54,27.45,27.45,46400.0,17.1881,17.2194,17.1631,17.1631,46400.0
2011-12-02 13:30:00,27.45,27.46,27.37,27.37,87400.0,17.1631,17.1694,17.1131,17.1131,87400.0
2011-12-02 13:40:00,27.37,27.5,27.37,27.45,43500.0,17.1131,17.1944,17.1131,17.1631,43500.0
2011-12-02 13:50:00,27.45,27.49,27.41,27.48,56900.0,17.1631,17.1881,17.1381,17.1819,56900.0
2011-12-02 14:00:00,27.48,27.48,27.39,27.45,59400.0,17.1819,17.1819,17.1256,17.1631,59400.0
2011-12-02 14:10:00,27.45,27.49,27.42,27.48,40300.0,17.1631,17.1881,17.1444,17.1819,40300.0
2011-12-02 14:20:00,27.49,27.53,27.46,27.46,45400.0,17.1881,17.2131,17.1694,17.1694,45400.0
2011-12-02 14:30:00,27.46,27.48,27.42,27.45,39600.0,17.1694,17.1819,17.1444,17.1631,39600.0
2011-12-02 14:40:00,27.44,27.56,27.44,27.56,95900.0,17.1569,17.2319,17.1569,17.2319,95900.0
2011-12-02 14:50:00,27.56,27.6,27.51,27.53,137700.0,17.2319,17.2569,17.2006,17.2131,137700.0
2011-12-02 15:00:00,27.53,27.55,27.48,27.52,210900.0,17.2131,17.2256,17.1819,17.2069,210900.0
2011-12-02 15:10:00,27.52,27.62,27.52,27.57,109000.0,17.2069,17.2694,17.2069,17.2381,109000.0
2011-12-02 15:20:00,27.57,27.6,27.55,27.58,152000.0,17.2381,17.2569,17.2256,17.2444,152000.0
2011-12-02 15:30:00,27.58,27.59,27.51,27.51,184000.0,17.2444,17.2506,17.2006,17.2006,184000.0
2011-12-02 15:40:00,27.52,27.57,27.46,27.5,266800.0,17.2069,17.2381,17.1694,17.1944,266800.0
2011-12-02 15:50:00,27.51,27.65,27.5,27.62,701100.0,17.2006,17.2882,17.1944,17.2694,701100.0
2011-12-05 09:30:00,27.96,28.07,27.82,27.97,171000.0,17.482,17.5508,17.3945,17.4882,171000.0
2011-12-05 09:40:00,27.97,27.99,27.85,27.92,109900.0,17.4882,17.5007,17.4132,17.457,109900.0
2011-12-05 09:50:00,27.91,28.04,27.9,28.03,114400.0,17.4507,17.532,17.4445,17.5258,114400.0
2011-12-05 10:00:00,28.03,28.05,27.95,28.05,186900.0,17.5258,17.5383,17.4757,17.5383,186900.0
2011-12-05 10:10:00,28.05,28.15,28.05,28.14,86500.0,17.5383,17.6008,17.5383,17.5945,86500.0
2011-12-05 10:20:00,28.14,28.3,28.14,28.29,77900.0,17.5945,17.6946,17.5945,17.6883,77900.0
2011-12-05 10:30:00,28.29,28.35,28.23,28.23,82700.0,17.6883,17.7258,17.6508,17.6508,82700.0
2011-12-05 10:40:00,28.23,28.36,28.21,28.35,77700.0,17.6508,17.7321,17.6383,17.7258,77700.0
2011-12-05 10:50:00,28.35,28.39,28.22,28.22,134400.0,17.7258,17.7508,17.6446,17.6446,134400.0
2011-12-05 11:00:00,28.23,28.26,28.2,28.24,83500.0,17.6508,17.6696,17.632,17.6571,83500.0
2011-12-05 11:10:00,28.23,28.29,28.22,28.27,73100.0,17.6508,17.6883,17.6446,17.6758,73100.0
2011-12-05 11:20:00,28.27,28.28,28.18,28.2,72700.0,17.6758,17.6821,17.6195,17.632,72700.0
2011-12-05 11:30:00,28.21,28.21,28.12,28.19,109200.0,17.6383,17.6383,17.582,17.6258,109200.0
2011-12-05 11:40:00,28.2,28.23,28.18,28.18,88200.0,17.632,17.6508,17.6195,17.6195,88200.0
2011-12-05 11:50:00,28.18,28.23,28.15,28.22,49600.0,17.6195,17.6508,17.6008,17.6446,49600.0
2011-12-05 12:00:00,28.21,28.28,28.2,28.27,60000.0,17.6383,17.6821,17.632,17.6758,60000.0
2011-12-05 12:10:00,28.27,28.31,28.26,28.31,52200.0,17.6758,17.7008,17.6696,17.7008,52200.0
2011-12-05 12:20:00,28.31,28.36,28.31,28.35,54200.0,17.7008,17.7321,17.7008,17.7258,54200.0
2011-12-05 12:30:00,28.36,28.46,28.35,28.45,131300.0,17.7321,17.7946,17.7258,17.7884,131300.0
2011-12-05 12:40:00,28.46,28.5,28.39,28.49,100500.0,17.7946,17.8196,17.7508,17.8134,100500.0
2011-12-05 12:50:00,28.49,28.5,28.45,28.45,83900.0,17.8134,17.8196,17.7884,17.7884,83900.0
2011-12-05 13:00:00,28.46,28.5,28.46,28.5,50500.0,17.7946,17.8196,17.7946,17.8196,50500.0
2011-12-05 13:10:00,28.5,28.53,28.44,28.44,77100.0,17.8196,17.8384,17.7821,17.7821,77100.0
2011-12-05 13:20:00,28.45,28.45,28.4,28.45,48800.0,17.7884,17.7884,17.7571,17.7884,48800.0
2011-12-05 13:30:00,28.45,28.5,28.44,28.44,60000.0,17.7884,17.8196,17.7821,17.7821,60000.0
2011-12-05 13:40:00,28.43,28.44,28.24,28.25,97000.0,17.7759,17.7821,17.6571,17.6633,97000.0
2011-12-05 13:50:00,28.25,28.3,28.2,28.3,145200.0,17.6633,17.6946,17.632,17.6946,145200.0
2011-12-05 14:00:00,28.3,28.3,28.15,28.16,99700.0,17.6946,17.6946,17.6008,17.607,99700.0
2011-12-05 14:10:00,28.16,28.2,28.13,28.19,73200.0,17.607,17.632,17.5883,17.6258,73200.0
2011-12-05 14:20:00,28.18,28.23,28.16,28.22,72500.0,17.6195,17.6508,17.607,17.6446,72500.0
2011-12-05 14:30:00,28.23,28.23,28.16,28.18,76800.0,17.6508,17.6508,17.607,17.6195,76800.0
2011-12-05 14:40:00,28.18,28.22,28.15,28.22,84400.0,17.6195,17.6446,17.6008,17.6446,84400.0
2011-12-05 14:50:00,28.22,28.27,28.2,28.26,108100.0,17.6446,17.6758,17.632,17.6696,108100.0
2011-12-05 15:00:00,28.26,28.29,28.14,28.17,203200.0,17.6696,17.6883,17.5945,17.6133,203200.0
2011-12-05 15:10:00,28.17,28.19,28.05,28.12,194100.0,17.6133,17.6258,17.5383,17.582,194100.0
2011-12-05 15:20:00,28.11,28.16,28.07,28.11,204600.0,17.5758,17.607,17.5508,17.5758,204600.0
2011-12-05 15:30:00,28.12,28.17,28.09,28.14,170200.0,17.582,17.6133,17.5633,17.5945,170200.0
2011-12-05 15:40:00,28.15,28.26,28.12,28.25,307900.0,17.6008,17.6696,17.582,17.6633,307900.0
2011-12-05 15:50:00,28.26,28.38,28.24,28.36,731600.0,17.6696,17.7446,17.6571,17.7321,731600.0
2011-12-06 09:30:00,28.32,28.4,28.11,28.12,118700.0,17.7071,17.7571,17.5758,17.582,118700.0
2011-12-06 09:40:00,28.12,28.17,27.98,28.17,199800.0,17.582,17.6133,17.4945,17.6133,199800.0
2011-12-06 09:50:00,28.17,28.32,28.17,28.31,104400.0,17.6133,17.7071,17.6133,17.7008,104400.0
2011-12-06 10:00:00,28.31,28.43,28.27,28.4,148700.0,17.7008,17.7759,17.6758,17.7571,148700.0
2011-12-06 10:10:00,28.4,28.5,28.34,28.49,106400.0,17.7571,17.8196,17.7196,17.8134,106400.0
2011-12-06 10:20:00,28.49,28.5,28.41,28.48,125300.0,17.8134,17.8196,17.7633,17.8071,125300.0
2011-12-06 10:30:00,28.48,28.51,28.46,28.47,179900.0,17.8071,17.8259,17.7946,17.8009,179900.0
2011-12-06 10:40:00,28.48,28.48,28.35,28.42,112900.0,17.8071,17.8071,17.7258,17.7696,112900.0
2011-12-06 10:50:00,28.42,28.43,28.36,28.38,59400.0,17.7696,17.7759,17.7321,17.7446,59400.0
2011-12-06 11:00:00,28.38,28.44,28.36,28.37,81800.0,17.7446,17.7821,17.7321,17.7383,81800.0
2011-12-06 11:10:00,28.36,28.41,28.35,28.35,43300.0,17.7321,17.7633,17.7258,17.7258,43300.0
2011-12-06 11:20:00,28.35,28.41,28.34,28.35,54400.0,17.7258,17.7633,17.7196,17.7258,54400.0
2011-12-06 11:30:00,28.35,28.36,28.25,28.27,116000.0,17.7258,17.7321,17.6633,17.6758,116000.0
2011-12-06 11:40:00,28.27,28.31,28.23,28.24,59400.0,17.6758,17.7008,17.6508,17.6571,59400.0
2011-12-06 11:50:00,28.23,28.33,28.23,28.3,53700.0,17.6508,17.7133,17.6508,17.6946,53700.0
2011-12-06 12:00:00,28.3,28.31,28.23,28.27,53900.0,17.6946,17.7008,17.6508,17.6758,53900.0
2011-12-06 12:10:00,28.27,28.3,28.25,28.27,56200.0,17.6758,17.6946,17.6633,17.6758,56200.0
2011-12-06 12:20:00,28.26,28.26,28.16,28.19,58600.0,17.6696,17.6696,17.607,17.6258,58600.0
2011-12-06 12:30:00,28.19,28.24,28.15,28.24,56100.0,17.6258,17.6571,17.6008,17.6571,56100.0
2011-12-06 12:40:00,28.24,28.33,28.24,28.32,72800.0,17.6571,17.7133,17.6571,17.7071,72800.0
2011-12-06 12:50:00,28.32,28.34,28.3,28.33,43400.0,17.7071,17.7196,17.6946,17.7133,43400.0
2011-12-06 13:00:00,28.32,28.35,28.25,28.25,80300.0,17.7071,17.7258,17.6633,17.6633,80300.0
2011-12-06 13:10:00,28.26,28.26,28.17,28.2,130900.0,17.6696,17.6696,17.6133,17.632,130900.0
2011-12-06 13:20:00,28.2,28.21,28.15,28.19,122400.0,17.632,17.6383,17.6008,17.6258,122400.0
2011-12-06 13:30:00,28.2,28.29,28.19,28.28,73400.0,17.632,17.6883,17.6258,17.6821,73400.0
2011-12-06 13:40:00,28.28,28.32,28.23,28.23,57700.0,17.6821,17.7071,17.6508,17.6508,57700.0
2011-12-06 13:50:00,28.23,28.25,28.2,28.2,50400.0,17.6508,17.6633,17.632,17.632,50400.0
2011-12-06 14:00:00,28.2,28.21,28.12,28.17,64100.0,17.632,17.6383,17.582,17.6133,64100.0
2011-12-06 14:10:00,28.17,28.26,28.17,28.25,210300.0,17.6133,17.6696,17.6133,17.6633,210300.0
2011-12-06 14:20:00,28.25,28.27,28.14,28.19,131200.0,17.6633,17.6758,17.5945,17.6258,131200.0
2011-12-06 14:30:00,28.19,28.31,28.18,28.31,153700.0,17.6258,17.7008,17.6195,17.7008,153700.0
2011-12-06 14:40:00,28.3,28.34,28.29,28.31,92900.0,17.6946,17.7196,17.6883,17.7008,92900.0
2011-12-06 14:50:00,28.32,28.33,28.3,28.3,84800.0,17.7071,17.7133,17.6946,17.6946,84800.0
2011-12-06 15:00:00,28.31,28.33,28.26,28.26,114600.0,17.7008,17.7133,17.6696,17.6696,114600.0
2011-12-06 15:10:00,28.26,28.35,28.26,28.3,122100.0,17.6696,17.7258,17.6696,17.6946,122100.0
2011-12-06 15:20:00,28.29,28.32,28.2,28.2,133300.0,17.6883,17.7071,17.632,17.632,133300.0
2011-12-06 15:30:00,28.21,28.26,28.19,28.22,219000.0,17.6383,17.6696,17.6258,17.6446,219000.0
2011-12-06 15:40:00,28.23,28.29,28.15,28.18,393200.0,17.6508,17.6883,17.6008,17.6195,393200.0
2011-12-06 15:50:00,28.19,28.2,28.1,28.12,674100.0,17.6258,17.632,17.5695,17.582,674100.0
2011-12-07 09:30:00,28.0,28.0,27.34,27.4,696600.0,17.507,17.507,17.0943,17.1318,696600.0
2011-12-07 09:40:00,27.46,27.6,27.4,27.53,342900.0,17.1694,17.2569,17.1318,17.2131,342900.0
2011-12-07 09:50:00,27.52,27.6,27.44,27.53,129300.0,17.2069,17.2569,17.1569,17.2131,129300.0
2011-12-07 10:00:00,27.53,27.63,27.51,27.51,155800.0,17.2131,17.2757,17.2006,17.2006,155800.0
2011-12-07 10:10:00,27.51,27.56,27.44,27.47,175700.0,17.2006,17.2319,17.1569,17.1756,175700.0
2011-12-07 10:20:00,27.48,27.48,27.35,27.37,142700.0,17.1819,17.1819,17.1006,17.1131,142700.0
2011-12-07 10:30:00,27.37,27.44,27.32,27.4,170300.0,17.1131,17.1569,17.0818,17.1318,170300.0
2011-12-07 10:40:00,27.4,27.58,27.38,27.58,98800.0,17.1318,17.2444,17.1193,17.2444,98800.0
2011-12-07 10:50:00,27.59,27.72,27.57,27.65,274700.0,17.2506,17.3319,17.2381,17.2882,274700.0
2011-12-07 11:00:00,27.65,27.76,27.62,27.71,136800.0,17.2882,17.3569,17.2694,17.3257,136800.0
2011-12-07 11:10:00,27.71,27.71,27.68,27.71,38700.0,17.3257,17.3257,17.3069,17.3257,38700.0
2011-12-07 11:20:00,27.71,27.87,27.69,27.87,60700.0,17.3257,17.4257,17.3132,17.4257,60700.0
2011-12-07 11:30:00,27.87,27.96,27.86,27.92,66400.0,17.4257,17.482,17.4195,17.457,66400.0
2011-12-07 11:40:00,27.92,27.93,27.83,27.87,48000.0,17.457,17.4632,17.4007,17.4257,48000.0
2011-12-07 11:50:00,27.86,27.93,27.85,27.92,49500.0,17.4195,17.4632,17.4132,17.457,49500.0
2011-12-07 12:00:00,27.93,27.95,27.89,27.92,57500.0,17.4632,17.4757,17.4382,17.457,57500.0
2011-12-07 12:10:00,27.92,27.94,27.88,27.94,44900.0,17.457,17.4695,17.432,17.4695,44900.0
2011-12-07 12:20:00,27.93,28.09,27.93,28.07,85500.0,17.4632,17.5633,17.4632,17.5508,85500.0
2011-12-07 12:30:00,28.07,28.08,28.0,28.03,68700.0,17.5508,17.557,17.507,17.5258,68700.0
2011-12-07 12:40:00,28.03,28.13,28.03,28.08,34100.0,17.5258,17.5883,17.5258,17.557,34100.0
2011-12-07 12:50:00,28.09,28.15,28.07,28.09,41800.0,17.5633,17.6008,17.5508,17.5633,41800.0
2011-12-07 13:00:00,28.09,28.09,28.04,28.05,47700.0,17.5633,17.5633,17.532,17.5383,47700.0
2011-12-07 13:10:00,28.04,28.05,27.99,28.05,51600.0,17.532,17.5383,17.5007,17.5383,51600.0
2011-12-07 13:20:00,28.05,28.08,28.03,28.05,42400.0,17.5383,17.557,17.5258,17.5383,42400.0
2011-12-07 13:30:00,28.06,28.09,27.99,28.01,46800.0,17.5445,17.5633,17.5007,17.5132,46800.0
2011-12-07 13:40:00,28.01,28.01,27.94,27.95,52000.0,17.5132,17.5132,17.4695,17.4757,52000.0
2011-12-07 13:50:00,27.95,27.98,27.91,27.96,57600.0,17.4757,17.4945,17.4507,17.482,57600.0
2011-12-07 14:00:00,27.96,27.99,27.91,27.91,69600.0,17.482,17.5007,17.4507,17.4507,69600.0
2011-12-07 14:10:00,27.91,27.92,27.8,27.81,129400.0,17.4507,17.457,17.3819,17.3882,129400.0
2011-12-07 14:20:00,27.81,27.89,27.81,27.87,57200.0,17.3882,17.4382,17.3882,17.4257,57200.0
2011-12-07 14:30:00,27.86,27.91,27.83,27.91,54300.0,17.4195,17.4507,17.4007,17.4507,54300.0
2011-12-07 14:40:00,27.91,27.93,27.79,27.83,96400.0,17.4507,17.4632,17.3757,17.4007,96400.0
2011-12-07 14:50:00,27.83,27.85,27.78,27.83,67400.0,17.4007,17.4132,17.3694,17.4007,67400.0
2011-12-07 15:00:00,27.83,27.87,27.8,27.81,83400.0,17.4007,17.4257,17.3819,17.3882,83400.0
2011-12-07 15:10:00,27.81,27.97,27.81,27.97,132200.0,17.3882,17.4882,17.3882,17.4882,132200.0
2011-12-07 15:20:00,27.96,28.04,27.95,28.02,98600.0,17.482,17.532,17.4757,17.5195,98600.0
2011-12-07 15:30:00,28.03,28.15,27.99,28.15,155200.0,17.5258,17.6008,17.5007,17.6008,155200.0
2011-12-07 15:40:00,28.15,28.25,28.13,28.22,329700.0,17.6008,17.6633,17.5883,17.6446,329700.0
2011-12-07 15:50:00,28.21,28.22,28.1,28.12,401400.0,17.6383,17.6446,17.5695,17.582,401400.0
2011-12-08 09:30:00,28.05,28.51,28.05,28.36,290100.0,17.5383,17.8259,17.5383,17.7321,290100.0
2011-12-08 09:40:00,28.36,28.4,28.24,28.33,156500.0,17.7321,17.7571,17.6571,17.7133,156500.0
2011-12-08 09:50:00,28.32,28.48,28.23,28.46,169200.0,17.7071,17.8071,17.6508,17.7946,169200.0
2011-12-08 10:00:00,28.47,28.47,28.16,28.16,182200.0,17.8009,17.8009,17.607,17.607,182200.0
2011-12-08 10:10:00,28.17,28.27,28.08,28.08,65900.0,17.6133,17.6758,17.557,17.557,65900.0
2011-12-08 10:20:00,28.09,28.19,28.08,28.1,78100.0,17.5633,17.6258,17.557,17.5695,78100.0
2011-12-08 10:30:00,28.1,28.32,28.08,28.2,161300.0,17.5695,17.7071,17.557,17.632,161300.0
2011-12-08 10:40:00,28.19,28.3,28.19,28.26,87100.0,17.6258,17.6946,17.6258,17.6696,87100.0
2011-12-08 10:50:00,28.26,28.26,28.13,28.14,45900.0,17.6696,17.6696,17.5883,17.5945,45900.0
2011-12-08 11:00:00,28.13,28.15,28.03,28.04,86800.0,17.5883,17.6008,17.5258,17.532,86800.0
2011-12-08 11:10:00,28.04,28.09,27.99,28.03,101300.0,17.532,17.5633,17.5007,17.5258,101300.0
2011-12-08 11:20:00,28.03,28.13,28.03,28.03,66200.0,17.5258,17.5883,17.5258,17.5258,66200.0
2011-12-08 11:30:00,28.04,28.05,27.97,27.98,109300.0,17.532,17.5383,17.4882,17.4945,109300.0
2011-12-08 11:40:00,27.98,28.04,27.92,28.01,166800.0,17.4945,17.532,17.457,17.5132,166800.0
2011-12-08 11:50:00,28.01,28.05,27.99,28.02,75300.0,17.5132,17.5383,17.5007,17.5195,75300.0
2011-12-08 12:00:00,28.02,28.05,27.99,28.03,139300.0,17.5195,17.5383,17.5007,17.5258,139300.0
2011-12-08 12:10:00,28.03,28.04,27.93,27.95,120600.0,17.5258,17.532,17.4632,17.4757,120600.0
2011-12-08 12:20:00,27.95,27.96,27.84,27.87,101100.0,17.4757,17.482,17.407,17.4257,101100.0
2011-12-08 12:30:00,27.86,27.88,27.81,27.82,77900.0,17.4195,17.432,17.3882,17.3945,77900.0
2011-12-08 12:40:00,27.81,27.84,27.75,27.75,112800.0,17.3882,17.407,17.3507,17.3507,112800.0
2011-12-08 12:50:00,27.76,27.77,27.67,27.67,98200.0,17.3569,17.3632,17.3007,17.3007,98200.0
2011-12-08 13:00:00,27.68,27.68,27.43,27.43,197200.0,17.3069,17.3069,17.1506,17.1506,197200.0
2011-12-08 13:10:00,27.43,27.46,27.35,27.45,120600.0,17.1506,17.1694,17.1006,17.1631,120600.0
2011-12-08 13:20:00,27.45,27.57,27.43,27.53,85500.0,17.1631,17.2381,17.1506,17.2131,85500.0
2011-12-08 13:30:00,27.52,27.55,27.44,27.55,98100.0,17.2069,17.2256,17.1569,17.2256,98100.0
2011-12-08 13:40:00,27.55,27.65,27.53,27.54,83800.0,17.2256,17.2882,17.2131,17.2194,83800.0
2011-12-08 13:50:00,27.54,27.63,27.51,27.61,79100.0,17.2194,17.2757,17.2006,17.2631,79100.0
2011-12-08 14:00:00,27.61,27.63,27.54,27.63,134500.0,17.2631,17.2757,17.2194,17.2757,134500.0
2011-12-08 14:10:00,27.62,27.64,27.57,27.61,58900.0,17.2694,17.2819,17.2381,17.2631,58900.0
2011-12-08 14:20:00,27.62,27.62,27.51,27.53,106800.0,17.2694,17.2694,17.2006,17.2131,106800.0
2011-12-08 14:30:00,27.52,27.52,27.44,27.44,93800.0,17.2069,17.2069,17.1569,17.1569,93800.0
2011-12-08 14:40:00,27.44,27.47,27.39,27.45,96900.0,17.1569,17.1756,17.1256,17.1631,96900.0
2011-12-08 14:50:00,27.46,27.48,27.37,27.44,100200.0,17.1694,17.1819,17.1131,17.1569,100200.0
2011-12-08 15:00:00,27.44,27.47,27.42,27.45,140700.0,17.1569,17.1756,17.1444,17.1631,140700.0
2011-12-08 15:10:00,27.45,27.61,27.45,27.61,167800.0,17.1631,17.2631,17.1631,17.2631,167800.0
2011-12-08 15:20:00,27.61,27.67,27.56,27.63,175400.0,17.2631,17.3007,17.2319,17.2757,175400.0
2011-12-08 15:30:00,27.63,27.71,27.61,27.61,312000.0,17.2757,17.3257,17.2631,17.2631,312000.0
2011-12-08 15:40:00,27.61,27.62,27.35,27.38,407200.0,17.2631,17.2694,17.1006,17.1193,407200.0
2011-12-08 15:50:00,27.38,27.43,27.33,27.42,539800.0,17.1193,17.1506,17.0881,17.1444,539800.0
2011-12-09 09:30:00,27.4,27.52,27.27,27.43,218600.0,17.1318,17.2069,17.0506,17.1506,218600.0
2011-12-09 09:40:00,27.43,27.45,27.18,27.38,170700.0,17.1506,17.1631,16.9943,17.1193,170700.0
2011-12-09 09:50:00,27.38,27.63,27.34,27.55,270500.0,17.1193,17.2757,17.0943,17.2256,270500.0
2011-12-09 10:00:00,27.55,27.76,27.55,27.71,121800.0,17.2256,17.3569,17.2256,17.3257,121800.0
2011-12-09 10:10:00,27.72,27.74,27.66,27.72,161400.0,17.3319,17.3444,17.2944,17.3319,161400.0
2011-12-09 10:20:00,27.72,27.77,27.6,27.66,141700.0,17.3319,17.3632,17.2569,17.2944,141700.0
2011-12-09 10:30:00,27.66,27.75,27.65,27.66,76000.0,17.2944,17.3507,17.2882,17.2944,76000.0
2011-12-09 10:40:00,27.65,27.69,27.6,27.68,68500.0,17.2882,17.3132,17.2569,17.3069,68500.0
2011-12-09 10:50:00,27.68,27.8,27.62,27.8,137500.0,17.3069,17.3819,17.2694,17.3819,137500.0
2011-12-09 11:00:00,27.8,27.9,27.79,27.89,130700.0,17.3819,17.4445,17.3757,17.4382,130700.0
2011-12-09 11:10:00,27.89,27.94,27.85,27.94,80800.0,17.4382,17.4695,17.4132,17.4695,80800.0
2011-12-09 11:20:00,27.94,27.98,27.91,27.98,66500.0,17.4695,17.4945,17.4507,17.4945,66500.0
2011-12-09 11:30:00,27.97,28.04,27.95,27.98,81200.0,17.4882,17.532,17.4757,17.4945,81200.0
2011-12-09 11:40:00,27.97,28.01,27.9,27.92,86300.0,17.4882,17.5132,17.4445,17.457,86300.0
2011-12-09 11:50:00,27.91,27.95,27.87,27.87,59500.0,17.4507,17.4757,17.4257,17.4257,59500.0
2011-12-09 12:00:00,27.88,27.89,27.81,27.84,58800.0,17.432,17.4382,17.3882,17.407,58800.0
2011-12-09 12:10:00,27.83,27.87,27.82,27.86,75800.0,17.4007,17.4257,17.3945,17.4195,75800.0
2011-12-09 12:20:00,27.85,27.87,27.8,27.81,51000.0,17.4132,17.4257,17.3819,17.3882,51000.0
2011-12-09 12:30:00,27.81,27.84,27.79,27.81,50200.0,17.3882,17.407,17.3757,17.3882,50200.0
2011-12-09 12:40:00,27.81,27.9,27.77,27.85,55100.0,17.3882,17.4445,17.3632,17.4132,55100.0
2011-12-09 12:50:00,27.84,27.9,27.84,27.87,28900.0,17.407,17.4445,17.407,17.4257,28900.0
2011-12-09 13:00:00,27.87,27.94,27.84,27.93,53800.0,17.4257,17.4695,17.407,17.4632,53800.0
2011-12-09 13:10:00,27.94,27.99,27.94,27.96,45600.0,17.4695,17.5007,17.4695,17.482,45600.0
2011-12-09 13:20:00,27.97,28.07,27.96,28.04,117600.0,17.4882,17.5508,17.482,17.532,117600.0
2011-12-09 13:30:00,28.04,28.1,28.04,28.05,107400.0,17.532,17.5695,17.532,17.5383,107400.0
2011-12-09 13:40:00,28.05,28.08,28.0,28.01,67400.0,17.5383,17.557,17.507,17.5132,67400.0
2011-12-09 13:50:00,28.01,28.02,27.95,27.97,59900.0,17.5132,17.5195,17.4757,17.4882,59900.0
2011-12-09 14:00:00,27.96,28.0,27.95,27.96,72900.0,17.482,17.507,17.4757,17.482,72900.0
2011-12-09 14:10:00,27.97,27.99,27.94,27.98,79200.0,17.4882,17.5007,17.4695,17.4945,79200.0
2011-12-09 14:20:00,27.98,28.03,27.97,28.0,83000.0,17.4945,17.5258,17.4882,17.507,83000.0
2011-12-09 14:30:00,28.01,28.08,28.01,28.04,68000.0,17.5132,17.557,17.5132,17.532,68000.0
2011-12-09 14:40:00,28.05,28.11,28.02,28.1,60000.0,17.5383,17.5758,17.5195,17.5695,60000.0
2011-12-09 14:50:00,28.1,28.12,28.04,28.05,87200.0,17.5695,17.582,17.532,17.5383,87200.0
2011-12-09 15:00:00,28.05,28.12,28.02,28.04,347000.0,17.5383,17.582,17.5195,17.532,347000.0
2011-12-09 15:10:00,28.04,28.11,28.04,28.05,105100.0,17.532,17.5758,17.532,17.5383,105100.0
2011-12-09 15:20:00,28.06,28.18,28.05,28.16,119200.0,17.5445,17.6195,17.5383,17.607,119200.0
2011-12-09 15:30:00,28.16,28.2,28.14,28.19,134400.0,17.607,17.632,17.5945,17.6258,134400.0
2011-12-09 15:40:00,28.19,28.21,28.08,28.12,287700.0,17.6258,17.6383,17.557,17.582,287700.0
2011-12-09 15:50:00,28.13,28.17,28.08,28.12,418300.0,17.5883,17.6133,17.557,17.582,418300.0
2011-12-12 09:30:00,28.02,28.02,27.78,27.99,251200.0,17.5195,17.5195,17.3694,17.5007,251200.0
2011-12-12 09:40:00,27.99,28.46,27.97,28.45,303200.0,17.5007,17.7946,17.4882,17.7884,303200.0
2011-12-12 09:50:00,28.43,28.46,28.16,28.2,383000.0,17.7759,17.7946,17.607,17.632,383000.0
2011-12-12 10:00:00,28.2,28.22,27.94,27.97,284300.0,17.632,17.6446,17.4695,17.4882,284300.0
2011-12-12 10:10:00,27.96,28.07,27.86,27.93,151300.0,17.482,17.5508,17.4195,17.4632,151300.0
2011-12-12 10:20:00,27.92,27.98,27.85,27.96,198700.0,17.457,17.4945,17.4132,17.482,198700.0
2011-12-12 10:30:00,27.95,27.96,27.69,27.69,350300.0,17.4757,17.482,17.3132,17.3132,350300.0
2011-12-12 10:40:00,27.68,27.82,27.66,27.81,232000.0,17.3069,17.3945,17.2944,17.3882,232000.0
2011-12-12 10:50:00,27.81,27.81,27.64,27.67,106400.0,17.3882,17.3882,17.2819,17.3007,106400.0
2011-12-12 11:00:00,27.67,27.75,27.65,27.71,150000.0,17.3007,17.3507,17.2882,17.3257,150000.0
2011-12-12 11:10:00,27.71,27.74,27.64,27.65,131400.0,17.3257,17.3444,17.2819,17.2882,131400.0
2011-12-12 11:20:00,27.65,27.66,27.57,27.59,183200.0,17.2882,17.2944,17.2381,17.2506,183200.0
2011-12-12 11:30:00,27.59,27.6,27.57,27.58,86700.0,17.2506,17.2569,17.2381,17.2444,86700.0
2011-12-12 11:40:00,27.57,27.59,27.48,27.48,57900.0,17.2381,17.2506,17.1819,17.1819,57900.0
2011-12-12 11:50:00,27.49,27.55,27.45,27.54,99400.0,17.1881,17.2256,17.1631,17.2194,99400.0
2011-12-12 12:00:00,27.54,27.6,27.5,27.59,87600.0,17.2194,17.2569,17.1944,17.2506,87600.0
2011-12-12 12:10:00,27.59,27.61,27.56,27.56,97400.0,17.2506,17.2631,17.2319,17.2319,97400.0
2011-12-12 12:20:00,27.57,27.6,27.54,27.6,65600.0,17.2381,17.2569,17.2194,17.2569,65600.0
2011-12-12 12:30:00,27.59,27.61,27.58,27.59,191900.0,17.2506,17.2631,17.2444,17.2506,191900.0
2011-12-12 12:40:00,27.59,27.61,27.58,27.59,163600.0,17.2506,17.2631,17.2444,17.2506,163600.0
2011-12-12 12:50:00,27.6,27.62,27.58,27.6,229200.0,17.2569,17.2694,17.2444,17.2569,229200.0
2011-12-12 13:00:00,27.6,27.63,27.55,27.57,94200.0,17.2569,17.2757,17.2256,17.2381,94200.0
2011-12-12 13:10:00,27.57,27.64,27.53,27.61,103600.0,17.2381,17.2819,17.2131,17.2631,103600.0
2011-12-12 13:20:00,27.6,27.7,27.59,27.7,98600.0,17.2569,17.3194,17.2506,17.3194,98600.0
2011-12-12 13:30:00,27.69,27.7,27.66,27.68,83000.0,17.3132,17.3194,17.2944,17.3069,83000.0
2011-12-12 13:40:00,27.68,27.75,27.67,27.75,144000.0,17.3069,17.3507,17.3007,17.3507,144000.0
2011-12-12 13:50:00,27.76,27.79,27.66,27.67,202100.0,17.3569,17.3757,17.2944,17.3007,202100.0
2011-12-12 14:00:00,27.67,27.68,27.59,27.63,122600.0,17.3007,17.3069,17.2506,17.2757,122600.0
2011-12-12 14:10:00,27.63,27.75,27.63,27.74,66600.0,17.2757,17.3507,17.2757,17.3444,66600.0
2011-12-12 14:20:00,27.73,27.81,27.71,27.79,125200.0,17.3382,17.3882,17.3257,17.3757,125200.0
2011-12-12 14:30:00,27.78,27.83,27.73,27.73,97100.0,17.3694,17.4007,17.3382,17.3382,97100.0
2011-12-12 14:40:00,27.73,27.75,27.71,27.74,53300.0,17.3382,17.3507,17.3257,17.3444,53300.0
2011-12-12 14:50:00,27.74,27.77,27.73,27.76,124500.0,17.3444,17.3632,17.3382,17.3569,124500.0
2011-12-12 15:00:00,27.77,27.83,27.77,27.78,127600.0,17.3632,17.4007,17.3632,17.3694,127600.0
2011-12-12 15:10:00,27.77,27.86,27.77,27.85,172000.0,17.3632,17.4195,17.3632,17.4132,172000.0
2011-12-12 15:20:00,27.85,27.99,27.8,27.99,395900.0,17.4132,17.5007,17.3819,17.5007,395900.0
2011-12-12 15:30:00,27.99,28.07,27.98,28.05,539000.0,17.5007,17.5508,17.4945,17.5383,539000.0
2011-12-12 15:40:00,28.05,28.12,28.02,28.09,448000.0,17.5383,17.582,17.5195,17.5633,448000.0
2011-12-12 15:50:00,28.09,28.12,28.05,28.05,607500.0,17.5633,17.582,17.5383,17.5383,607500.0
2011-12-13 09:30:00,25.53,25.71,25.05,25.05,1767400.0,15.9626,16.0752,15.6625,15.6625,1767400.0
2011-12-13 09:40:00,25.06,25.1,24.73,24.74,1948800.0,15.6688,15.6938,15.4624,15.4687,1948800.0
2011-12-13 09:50:00,24.74,24.92,24.65,24.68,1321900.0,15.4687,15.5812,15.4124,15.4312,1321900.0
2011-12-13 10:00:00,24.67,25.15,24.6,25.13,1641900.0,15.4249,15.725,15.3811,15.7125,1641900.0
2011-12-13 10:10:00,25.13,25.25,25.05,25.14,1096500.0,15.7125,15.7876,15.6625,15.7188,1096500.0
2011-12-13 10:20:00,25.14,25.14,24.86,24.92,823300.0,15.7188,15.7188,15.5437,15.5812,823300.0
2011-12-13 10:30:00,24.92,25.12,24.91,25.0,499600.0,15.5812,15.7063,15.575,15.6312,499600.0
2011-12-13 10:40:00,25.01,25.08,24.63,24.65,1181300.0,15.6375,15.6813,15.3999,15.4124,1181300.0
2011-12-13 10:50:00,24.64,24.76,24.61,24.73,741700.0,15.4062,15.4812,15.3874,15.4624,741700.0
2011-12-13 11:00:00,24.73,24.88,24.66,24.86,786100.0,15.4624,15.5562,15.4187,15.5437,786100.0
2011-12-13 11:10:00,24.86,25.12,24.85,24.92,704800.0,15.5437,15.7063,15.5375,15.5812,704800.0
2011-12-13 11:20:00,24.93,24.93,24.78,24.78,528500.0,15.5875,15.5875,15.4937,15.4937,528500.0
2011-12-13 11:30:00,24.78,25.0,24.78,24.98,330500.0,15.4937,15.6312,15.4937,15.6187,330500.0
2011-12-13 11:40:00,24.95,25.11,24.88,25.01,320000.0,15.6,15.7,15.5562,15.6375,320000.0
2011-12-13 11:50:00,25.01,25.01,24.88,24.9,307800.0,15.6375,15.6375,15.5562,15.5687,307800.0
2011-12-13 12:00:00,24.9,24.98,24.86,24.9,278000.0,15.5687,15.6187,15.5437,15.5687,278000.0
2011-12-13 12:10:00,24.9,24.91,24.78,24.81,363200.0,15.5687,15.575,15.4937,15.5124,363200.0
2011-12-13 12:20:00,24.82,24.87,24.79,24.83,541500.0,15.5187,15.55,15.4999,15.525,541500.0
2011-12-13 12:30:00,24.83,24.88,24.82,24.83,357900.0,15.525,15.5562,15.5187,15.525,357900.0
2011-12-13 12:40:00,24.83,24.85,24.8,24.85,267000.0,15.525,15.5375,15.5062,15.5375,267000.0
2011-12-13 12:50:00,24.84,24.87,24.84,24.86,233700.0,15.5312,15.55,15.5312,15.5437,233700.0
2011-12-13 13:00:00,24.87,24.87,24.78,24.79,231100.0,15.55,15.55,15.4937,15.4999,231100.0
2011-12-13 13:10:00,24.78,24.79,24.76,24.77,189100.0,15.4937,15.4999,15.4812,15.4874,189100.0
2011-12-13 13:20:00,24.78,24.78,24.65,24.71,280800.0,15.4937,15.4937,15.4124,15.4499,280800.0
2011-12-13 13:30:00,24.7,24.75,24.6,24.61,404600.0,15.4437,15.4749,15.3811,15.3874,404600.0
2011-12-13 13:40:00,24.61,24.71,24.56,24.61,479900.0,15.3874,15.4499,15.3561,15.3874,479900.0
2011-12-13 13:50:00,24.61,24.61,24.47,24.49,489400.0,15.3874,15.3874,15.2999,15.3124,489400.0
2011-12-13 14:00:00,24.49,24.55,24.42,24.44,528600.0,15.3124,15.3499,15.2686,15.2811,528600.0
2011-12-13 14:10:00,24.44,24.44,24.12,24.13,875700.0,15.2811,15.2811,15.081,15.0873,875700.0
2011-12-13 14:20:00,24.13,24.22,24.07,24.13,865900.0,15.0873,15.1436,15.0498,15.0873,865900.0
2011-12-13 14:30:00,24.13,24.16,23.91,24.03,886800.0,15.0873,15.106,14.9497,15.0248,886800.0
2011-12-13 14:40:00,24.03,24.04,23.79,23.89,721400.0,15.0248,15.031,14.8747,14.9372,721400.0
2011-12-13 14:50:00,23.9,24.03,23.8,23.84,561500.0,14.9435,15.0248,14.8809,14.906,561500.0
2011-12-13 15:00:00,23.84,24.0,23.84,23.93,662600.0,14.906,15.006,14.906,14.9622,662600.0
2011-12-13 15:10:00,23.93,23.94,23.73,23.78,812800.0,14.9622,14.9685,14.8372,14.8684,812800.0
2011-12-13 15:20:00,23.79,23.86,23.67,23.68,881400.0,14.8747,14.9185,14.7997,14.8059,881400.0
2011-12-13 15:30:00,23.68,23.73,23.64,23.66,1056000.0,14.8059,14.8372,14.7809,14.7934,1056000.0
2011-12-13 15:40:00,23.66,23.77,23.65,23.73,1072600.0,14.7934,14.8622,14.7872,14.8372,1072600.0
2011-12-13 15:50:00,23.73,23.74,23.62,23.72,1809800.0,14.8372,14.8434,14.7684,14.8309,1809800.0
2011-12-14 09:30:00,23.83,23.98,23.71,23.89,523500.0,14.8997,14.9935,14.8247,14.9372,523500.0
2011-12-14 09:40:00,23.89,23.89,23.71,23.71,505700.0,14.9372,14.9372,14.8247,14.8247,505700.0
2011-12-14 09:50:00,23.71,23.99,23.56,23.98,811900.0,14.8247,14.9997,14.7309,14.9935,811900.0
2011-12-14 10:00:00,23.97,23.98,23.75,23.78,443700.0,14.9872,14.9935,14.8497,14.8684,443700.0
2011-12-14 10:10:00,23.77,23.85,23.69,23.84,401600.0,14.8622,14.9122,14.8122,14.906,401600.0
2011-12-14 10:20:00,23.84,23.93,23.82,23.89,509700.0,14.906,14.9622,14.8935,14.9372,509700.0
2011-12-14 10:30:00,23.89,23.99,23.87,23.97,484100.0,14.9372,14.9997,14.9247,14.9872,484100.0
2011-12-14 10:40:00,23.97,24.08,23.87,23.87,455400.0,14.9872,15.056,14.9247,14.9247,455400.0
2011-12-14 10:50:00,23.88,23.9,23.56,23.6,419400.0,14.931,14.9435,14.7309,14.7559,419400.0
2011-12-14 11:00:00,23.6,23.77,23.57,23.74,553900.0,14.7559,14.8622,14.7371,14.8434,553900.0
2011-12-14 11:10:00,23.73,23.78,23.66,23.67,308600.0,14.8372,14.8684,14.7934,14.7997,308600.0
2011-12-14 11:20:00,23.67,23.75,23.65,23.68,173600.0,14.7997,14.8497,14.7872,14.8059,173600.0
2011-12-14 11:30:00,23.68,23.68,23.55,23.55,381800.0,14.8059,14.8059,14.7246,14.7246,381800.0
2011-12-14 11:40:00,23.55,23.56,23.46,23.54,397400.0,14.7246,14.7309,14.6684,14.7184,397400.0
2011-12-14 11:50:00,23.54,23.54,23.35,23.37,301800.0,14.7184,14.7184,14.5996,14.6121,301800.0
2011-12-14 12:00:00,23.37,23.56,23.34,23.56,289900.0,14.6121,14.7309,14.5933,14.7309,289900.0
2011-12-14 12:10:00,23.55,23.68,23.55,23.62,276500.0,14.7246,14.8059,14.7246,14.7684,276500.0
2011-12-14 12:20:00,23.61,23.62,23.47,23.48,169600.0,14.7621,14.7684,14.6746,14.6809,169600.0
2011-12-14 12:30:00,23.48,23.57,23.46,23.51,240500.0,14.6809,14.7371,14.6684,14.6996,240500.0
2011-12-14 12:40:00,23.5,23.52,23.43,23.5,224900.0,14.6934,14.7059,14.6496,14.6934,224900.0
2011-12-14 12:50:00,23.5,23.5,23.39,23.41,167500.0,14.6934,14.6934,14.6246,14.6371,167500.0
2011-12-14 13:00:00,23.41,23.48,23.4,23.45,238100.0,14.6371,14.6809,14.6308,14.6621,238100.0
2011-12-14 13:10:00,23.45,23.52,23.44,23.52,148900.0,14.6621,14.7059,14.6559,14.7059,148900.0
2011-12-14 13:20:00,23.52,23.53,23.45,23.49,192600.0,14.7059,14.7121,14.6621,14.6871,192600.0
2011-12-14 13:30:00,23.5,23.5,23.39,23.4,269800.0,14.6934,14.6934,14.6246,14.6308,269800.0
2011-12-14 13:40:00,23.39,23.4,23.36,23.37,174000.0,14.6246,14.6308,14.6058,14.6121,174000.0
2011-12-14 13:50:00,23.37,23.37,23.28,23.3,225900.0,14.6121,14.6121,14.5558,14.5683,225900.0
2011-12-14 14:00:00,23.3,23.3,23.19,23.2,300500.0,14.5683,14.5683,14.4995,14.5058,300500.0
2011-12-14 14:10:00,23.2,23.2,23.1,23.13,429000.0,14.5058,14.5058,14.4433,14.462,429000.0
2011-12-14 14:20:00,23.13,23.19,23.07,23.17,419600.0,14.462,14.4995,14.4245,14.487,419600.0
2011-12-14 14:30:00,23.17,23.21,23.06,23.08,255200.0,14.487,14.512,14.4183,14.4308,255200.0
2011-12-14 14:40:00,23.08,23.17,23.01,23.16,331800.0,14.4308,14.487,14.387,14.4808,331800.0
2011-12-14 14:50:00,23.16,23.17,23.01,23.05,278000.0,14.4808,14.487,14.387,14.412,278000.0
2011-12-14 15:00:00,23.05,23.17,23.04,23.12,341900.0,14.412,14.487,14.4058,14.4558,341900.0
2011-12-14 15:10:00,23.12,23.25,23.12,23.23,391300.0,14.4558,14.5371,14.4558,14.5246,391300.0
2011-12-14 15:20:00,23.23,23.26,23.17,23.26,351300.0,14.5246,14.5433,14.487,14.5433,351300.0
2011-12-14 15:30:00,23.26,23.31,23.25,23.26,481900.0,14.5433,14.5746,14.5371,14.5433,481900.0
2011-12-14 15:40:00,23.25,23.4,23.25,23.39,700800.0,14.5371,14.6308,14.5371,14.6246,700800.0
2011-12-14 15:50:00,23.39,23.39,23.33,23.34,844200.0,14.6246,14.6246,14.5871,14.5933,844200.0
2011-12-15 09:30:00,23.47,23.58,23.4,23.48,313300.0,14.6746,14.7434,14.6308,14.6809,313300.0
2011-12-15 09:40:00,23.48,23.76,23.47,23.7,366800.0,14.6809,14.8559,14.6746,14.8184,366800.0
2011-12-15 09:50:00,23.7,23.85,23.68,23.7,324400.0,14.8184,14.9122,14.8059,14.8184,324400.0
2011-12-15 10:00:00,23.7,23.77,23.54,23.63,350500.0,14.8184,14.8622,14.7184,14.7747,350500.0
2011-12-15 10:10:00,23.62,23.65,23.53,23.57,270200.0,14.7684,14.7872,14.7121,14.7371,270200.0
2011-12-15 10:20:00,23.58,23.62,23.4,23.42,218000.0,14.7434,14.7684,14.6308,14.6434,218000.0
2011-12-15 10:30:00,23.42,23.52,23.35,23.36,283100.0,14.6434,14.7059,14.5996,14.6058,283100.0
2011-12-15 10:40:00,23.36,23.37,23.29,23.33,186500.0,14.6058,14.6121,14.5621,14.5871,186500.0
2011-12-15 10:50:00,23.33,23.39,23.27,23.33,233700.0,14.5871,14.6246,14.5496,14.5871,233700.0
2011-12-15 11:00:00,23.32,23.36,23.29,23.31,203200.0,14.5808,14.6058,14.5621,14.5746,203200.0
2011-12-15 11:10:00,23.31,23.35,23.28,23.3,210900.0,14.5746,14.5996,14.5558,14.5683,210900.0
2011-12-15 11:20:00,23.31,23.37,23.25,23.33,193400.0,14.5746,14.6121,14.5371,14.5871,193400.0
2011-12-15 11:30:00,23.34,23.37,23.28,23.28,114500.0,14.5933,14.6121,14.5558,14.5558,114500.0
2011-12-15 11:40:00,23.27,23.3,23.27,23.29,106700.0,14.5496,14.5683,14.5496,14.5621,106700.0
2011-12-15 11:50:00,23.28,23.31,23.25,23.28,143900.0,14.5558,14.5746,14.5371,14.5558,143900.0
2011-12-15 12:00:00,23.27,23.3,23.22,23.28,169300.0,14.5496,14.5683,14.5183,14.5558,169300.0
2011-12-15 12:10:00,23.28,23.28,23.14,23.16,204000.0,14.5558,14.5558,14.4683,14.4808,204000.0
2011-12-15 12:20:00,23.17,23.29,23.16,23.23,170200.0,14.487,14.5621,14.4808,14.5246,170200.0
2011-12-15 12:30:00,23.23,23.3,23.22,23.29,202000.0,14.5246,14.5683,14.5183,14.5621,202000.0
2011-12-15 12:40:00,23.29,23.3,23.17,23.2,118000.0,14.5621,14.5683,14.487,14.5058,118000.0
2011-12-15 12:50:00,23.2,23.2,23.12,23.14,86800.0,14.5058,14.5058,14.4558,14.4683,86800.0
2011-12-15 13:00:00,23.14,23.23,23.14,23.23,93400.0,14.4683,14.5246,14.4683,14.5246,93400.0
2011-12-15 13:10:00,23.23,23.29,23.21,23.28,127500.0,14.5246,14.5621,14.512,14.5558,127500.0
2011-12-15 13:20:00,23.27,23.36,23.26,23.36,258800.0,14.5496,14.6058,14.5433,14.6058,258800.0
2011-12-15 13:30:00,23.35,23.35,23.2,23.27,201000.0,14.5996,14.5996,14.5058,14.5496,201000.0
2011-12-15 13:40:00,23.25,23.35,23.25,23.33,116100.0,14.5371,14.5996,14.5371,14.5871,116100.0
2011-12-15 13:50:00,23.33,23.35,23.29,23.29,162100.0,14.5871,14.5996,14.5621,14.5621,162100.0
2011-12-15 14:00:00,23.29,23.31,23.28,23.29,125500.0,14.5621,14.5746,14.5558,14.5621,125500.0
2011-12-15 14:10:00,23.28,23.37,23.28,23.35,141000.0,14.5558,14.6121,14.5558,14.5996,141000.0
2011-12-15 14:20:00,23.35,23.36,23.3,23.31,84400.0,14.5996,14.6058,14.5683,14.5746,84400.0
2011-12-15 14:30:00,23.31,23.33,23.3,23.33,100000.0,14.5746,14.5871,14.5683,14.5871,100000.0
2011-12-15 14:40:00,23.33,23.33,23.28,23.28,74100.0,14.5871,14.5871,14.5558,14.5558,74100.0
2011-12-15 14:50:00,23.28,23.33,23.28,23.32,151600.0,14.5558,14.5871,14.5558,14.5808,151600.0
2011-12-15 15:00:00,23.31,23.36,23.3,23.36,170100.0,14.5746,14.6058,14.5683,14.6058,170100.0
2011-12-15 15:10:00,23.35,23.42,23.33,23.42,276500.0,14.5996,14.6434,14.5871,14.6434,276500.0
2011-12-15 15:20:00,23.42,23.42,23.3,23.31,260400.0,14.6434,14.6434,14.5683,14.5746,260400.0
2011-12-15 15:30:00,23.31,23.39,23.31,23.37,331500.0,14.5746,14.6246,14.5746,14.6121,331500.0
2011-12-15 15:40:00,23.37,23.4,23.32,23.38,337200.0,14.6121,14.6308,14.5808,14.6183,337200.0
2011-12-15 15:50:00,23.38,23.38,23.3,23.35,624600.0,14.6183,14.6183,14.5683,14.5996,624600.0
2011-12-16 09:30:00,23.59,23.59,23.36,23.54,510800.0,14.7496,14.7496,14.6058,14.7184,510800.0
2011-12-16 09:40:00,23.53,23.56,23.42,23.43,128300.0,14.7121,14.7309,14.6434,14.6496,128300.0
2011-12-16 09:50:00,23.43,23.52,23.39,23.4,178500.0,14.6496,14.7059,14.6246,14.6308,178500.0
2011-12-16 10:00:00,23.4,23.51,23.4,23.49,202500.0,14.6308,14.6996,14.6308,14.6871,202500.0
2011-12-16 10:10:00,23.48,23.49,23.38,23.39,189000.0,14.6809,14.6871,14.6183,14.6246,189000.0
2011-12-16 10:20:00,23.39,23.4,23.35,23.38,120700.0,14.6246,14.6308,14.5996,14.6183,120700.0
2011-12-16 10:30:00,23.38,23.43,23.31,23.42,135500.0,14.6183,14.6496,14.5746,14.6434,135500.0
2011-12-16 10:40:00,23.42,23.48,23.4,23.47,129600.0,14.6434,14.6809,14.6308,14.6746,129600.0
2011-12-16 10:50:00,23.47,23.48,23.39,23.4,114700.0,14.6746,14.6809,14.6246,14.6308,114700.0
2011-12-16 11:00:00,23.4,23.41,23.32,23.35,143900.0,14.6308,14.6371,14.5808,14.5996,143900.0
2011-12-16 11:10:00,23.35,23.36,23.34,23.36,74700.0,14.5996,14.6058,14.5933,14.6058,74700.0
2011-12-16 11:20:00,23.35,23.38,23.34,23.35,83800.0,14.5996,14.6183,14.5933,14.5996,83800.0
2011-12-16 11:30:00,23.35,23.37,23.33,23.37,112800.0,14.5996,14.6121,14.5871,14.6121,112800.0
2011-12-16 11:40:00,23.37,23.41,23.36,23.37,127300.0,14.6121,14.6371,14.6058,14.6121,127300.0
2011-12-16 11:50:00,23.37,23.39,23.29,23.3,105700.0,14.6121,14.6246,14.5621,14.5683,105700.0
2011-12-16 12:00:00,23.29,23.36,23.26,23.35,161700.0,14.5621,14.6058,14.5433,14.5996,161700.0
2011-12-16 12:10:00,23.35,23.36,23.29,23.29,154000.0,14.5996,14.6058,14.5621,14.5621,154000.0
2011-12-16 12:20:00,23.3,23.3,23.21,23.22,154500.0,14.5683,14.5683,14.512,14.5183,154500.0
2011-12-16 12:30:00,23.22,23.23,23.19,23.21,242600.0,14.5183,14.5246,14.4995,14.512,242600.0
2011-12-16 12:40:00,23.21,23.28,23.21,23.28,218800.0,14.512,14.5558,14.512,14.5558,218800.0
2011-12-16 12:50:00,23.28,23.36,23.27,23.33,242700.0,14.5558,14.6058,14.5496,14.5871,242700.0
2011-12-16 13:00:00,23.33,23.39,23.32,23.39,187500.0,14.5871,14.6246,14.5808,14.6246,187500.0
2011-12-16 13:10:00,23.38,23.4,23.35,23.38,118600.0,14.6183,14.6308,14.5996,14.6183,118600.0
2011-12-16 13:20:00,23.39,23.43,23.39,23.4,83400.0,14.6246,14.6496,14.6246,14.6308,83400.0
2011-12-16 13:30:00,23.4,23.41,23.36,23.38,102200.0,14.6308,14.6371,14.6058,14.6183,102200.0
2011-12-16 13:40:00,23.38,23.44,23.35,23.43,69600.0,14.6183,14.6559,14.5996,14.6496,69600.0
2011-12-16 13:50:00,23.44,23.44,23.31,23.33,241800.0,14.6559,14.6559,14.5746,14.5871,241800.0
2011-12-16 14:00:00,23.33,23.35,23.28,23.31,139100.0,14.5871,14.5996,14.5558,14.5746,139100.0
2011-12-16 14:10:00,23.31,23.33,23.3,23.32,135200.0,14.5746,14.5871,14.5683,14.5808,135200.0
2011-12-16 14:20:00,23.32,23.33,23.25,23.25,168900.0,14.5808,14.5871,14.5371,14.5371,168900.0
2011-12-16 14:30:00,23.25,23.28,23.22,23.27,171900.0,14.5371,14.5558,14.5183,14.5496,171900.0
2011-12-16 14:40:00,23.27,23.27,23.21,23.22,175000.0,14.5496,14.5496,14.512,14.5183,175000.0
2011-12-16 14:50:00,23.22,23.23,23.21,23.23,152800.0,14.5183,14.5246,14.512,14.5246,152800.0
2011-12-16 15:00:00,23.23,23.23,23.2,23.2,197900.0,14.5246,14.5246,14.5058,14.5058,197900.0
2011-12-16 15:10:00,23.2,23.26,23.2,23.22,208400.0,14.5058,14.5433,14.5058,14.5183,208400.0
2011-12-16 15:20:00,23.22,23.23,23.18,23.2,242100.0,14.5183,14.5246,14.4933,14.5058,242100.0
2011-12-16 15:30:00,23.2,23.21,23.17,23.17,217800.0,14.5058,14.512,14.487,14.487,217800.0
2011-12-16 15:40:00,23.18,23.19,23.13,23.18,457400.0,14.4933,14.4995,14.462,14.4933,457400.0
2011-12-16 15:50:00,23.18,23.22,23.16,23.2,580700.0,14.4933,14.5183,14.4808,14.5058,580700.0
2011-12-19 09:30:00,23.25,23.39,23.2,23.26,234000.0,14.5371,14.6246,14.5058,14.5433,234000.0
2011-12-19 09:40:00,23.27,23.35,23.19,23.21,150500.0,14.5496,14.5996,14.4995,14.512,150500.0
2011-12-19 09:50:00,23.2,23.32,23.13,23.14,218400.0,14.5058,14.5808,14.462,14.4683,218400.0
2011-12-19 10:00:00,23.13,23.14,23.02,23.06,212200.0,14.462,14.4683,14.3933,14.4183,212200.0
2011-12-19 10:10:00,23.05,23.09,23.0,23.03,241900.0,14.412,14.437,14.3807,14.3995,241900.0
2011-12-19 10:20:00,23.04,23.12,23.03,23.05,160200.0,14.4058,14.4558,14.3995,14.412,160200.0
2011-12-19 10:30:00,23.06,23.1,23.05,23.09,137400.0,14.4183,14.4433,14.412,14.437,137400.0
2011-12-19 10:40:00,23.08,23.09,22.91,22.92,244200.0,14.4308,14.437,14.3245,14.3307,244200.0
2011-12-19 10:50:00,22.92,22.92,22.86,22.87,156400.0,14.3307,14.3307,14.2932,14.2995,156400.0
2011-12-19 11:00:00,22.88,22.91,22.84,22.89,225000.0,14.3057,14.3245,14.2807,14.312,225000.0
2011-12-19 11:10:00,22.89,22.97,22.88,22.93,192200.0,14.312,14.362,14.3057,14.337,192200.0
2011-12-19 11:20:00,22.94,22.95,22.85,22.87,140900.0,14.3432,14.3495,14.287,14.2995,140900.0
2011-12-19 11:30:00,22.87,22.88,22.75,22.76,216700.0,14.2995,14.3057,14.2244,14.2307,216700.0
2011-12-19 11:40:00,22.76,22.86,22.76,22.85,344400.0,14.2307,14.2932,14.2307,14.287,344400.0
2011-12-19 11:50:00,22.86,22.88,22.83,22.85,215600.0,14.2932,14.3057,14.2745,14.287,215600.0
2011-12-19 12:00:00,22.85,22.91,22.84,22.85,187800.0,14.287,14.3245,14.2807,14.287,187800.0
2011-12-19 12:10:00,22.84,22.87,22.84,22.85,87700.0,14.2807,14.2995,14.2807,14.287,87700.0
2011-12-19 12:20:00,22.85,22.88,22.85,22.85,116300.0,14.287,14.3057,14.287,14.287,116300.0
2011-12-19 12:30:00,22.86,22.9,22.85,22.89,160100.0,14.2932,14.3182,14.287,14.312,160100.0
2011-12-19 12:40:00,22.89,22.9,22.86,22.87,66600.0,14.312,14.3182,14.2932,14.2995,66600.0
2011-12-19 12:50:00,22.86,22.89,22.85,22.89,102300.0,14.2932,14.312,14.287,14.312,102300.0
2011-12-19 13:00:00,22.89,22.89,22.85,22.85,75900.0,14.312,14.312,14.287,14.287,75900.0
2011-12-19 13:10:00,22.86,22.86,22.85,22.86,135500.0,14.2932,14.2932,14.287,14.2932,135500.0
2011-12-19 13:20:00,22.85,22.86,22.85,22.85,115500.0,14.287,14.2932,14.287,14.287,115500.0
2011-12-19 13:30:00,22.86,22.86,22.85,22.85,138700.0,14.2932,14.2932,14.287,14.287,138700.0
2011-12-19 13:40:00,22.85,22.88,22.85,22.87,252800.0,14.287,14.3057,14.287,14.2995,252800.0
2011-12-19 13:50:00,22.88,23.01,22.87,22.98,226500.0,14.3057,14.387,14.2995,14.3682,226500.0
2011-12-19 14:00:00,22.99,22.99,22.94,22.95,211500.0,14.3745,14.3745,14.3432,14.3495,211500.0
2011-12-19 14:10:00,22.95,22.96,22.89,22.9,114000.0,14.3495,14.3557,14.312,14.3182,114000.0
2011-12-19 14:20:00,22.9,22.92,22.85,22.86,102800.0,14.3182,14.3307,14.287,14.2932,102800.0
2011-12-19 14:30:00,22.86,22.87,22.8,22.85,274300.0,14.2932,14.2995,14.2557,14.287,274300.0
2011-12-19 14:40:00,22.85,22.86,22.8,22.83,230900.0,14.287,14.2932,14.2557,14.2745,230900.0
2011-12-19 14:50:00,22.84,22.87,22.81,22.85,205300.0,14.2807,14.2995,14.262,14.287,205300.0
2011-12-19 15:00:00,22.85,22.85,22.68,22.7,419700.0,14.287,14.287,14.1807,14.1932,419700.0
2011-12-19 15:10:00,22.7,22.71,22.66,22.69,356200.0,14.1932,14.1994,14.1682,14.1869,356200.0
2011-12-19 15:20:00,22.68,22.69,22.63,22.64,230700.0,14.1807,14.1869,14.1494,14.1557,230700.0
2011-12-19 15:30:00,22.64,22.65,22.58,22.59,325300.0,14.1557,14.1619,14.1181,14.1244,325300.0
2011-12-19 15:40:00,22.59,22.6,22.5,22.5,592300.0,14.1244,14.1306,14.0681,14.0681,592300.0
2011-12-19 15:50:00,22.5,22.56,22.48,22.55,816700.0,14.0681,14.1056,14.0556,14.0994,816700.0
2011-12-20 09:30:00,22.83,23.0,22.76,23.0,295300.0,14.2745,14.3807,14.2307,14.3807,295300.0
2011-12-20 09:40:00,22.99,23.04,22.75,22.75,347000.0,14.3745,14.4058,14.2244,14.2244,347000.0
2011-12-20 09:50:00,22.75,22.83,22.69,22.83,263200.0,14.2244,14.2745,14.1869,14.2745,263200.0
2011-12-20 10:00:00,22.84,22.88,22.77,22.79,210800.0,14.2807,14.3057,14.2369,14.2494,210800.0
2011-12-20 10:10:00,22.79,22.79,22.73,22.73,161400.0,14.2494,14.2494,14.2119,14.2119,161400.0
2011-12-20 10:20:00,22.73,22.78,22.7,22.76,196800.0,14.2119,14.2432,14.1932,14.2307,196800.0
2011-12-20 10:30:00,22.77,22.79,22.73,22.77,191200.0,14.2369,14.2494,14.2119,14.2369,191200.0
2011-12-20 10:40:00,22.77,22.8,22.76,22.76,175000.0,14.2369,14.2557,14.2307,14.2307,175000.0
2011-12-20 10:50:00,22.76,22.8,22.75,22.78,157400.0,14.2307,14.2557,14.2244,14.2432,157400.0
2011-12-20 11:00:00,22.79,22.89,22.79,22.82,237100.0,14.2494,14.312,14.2494,14.2682,237100.0
2011-12-20 11:10:00,22.82,22.88,22.82,22.88,105400.0,14.2682,14.3057,14.2682,14.3057,105400.0
2011-12-20 11:20:00,22.88,22.89,22.85,22.87,138000.0,14.3057,14.312,14.287,14.2995,138000.0
2011-12-20 11:30:00,22.88,22.91,22.87,22.87,154700.0,14.3057,14.3245,14.2995,14.2995,154700.0
2011-12-20 11:40:00,22.87,22.89,22.84,22.88,152000.0,14.2995,14.312,14.2807,14.3057,152000.0
2011-12-20 11:50:00,22.89,22.91,22.87,22.89,169900.0,14.312,14.3245,14.2995,14.312,169900.0
2011-12-20 12:00:00,22.89,22.91,22.85,22.9,124700.0,14.312,14.3245,14.287,14.3182,124700.0
2011-12-20 12:10:00,22.91,22.95,22.9,22.92,167100.0,14.3245,14.3495,14.3182,14.3307,167100.0
2011-12-20 12:20:00,22.92,22.96,22.92,22.95,166000.0,14.3307,14.3557,14.3307,14.3495,166000.0
2011-12-20 12:30:00,22.96,22.97,22.94,22.97,155600.0,14.3557,14.362,14.3432,14.362,155600.0
2011-12-20 12:40:00,22.96,22.98,22.96,22.96,130900.0,14.3557,14.3682,14.3557,14.3557,130900.0
2011-12-20 12:50:00,22.96,22.98,22.96,22.97,158700.0,14.3557,14.3682,14.3557,14.362,158700.0
2011-12-20 13:00:00,22.97,23.06,22.96,23.05,393500.0,14.362,14.4183,14.3557,14.412,393500.0
2011-12-20 13:10:00,23.06,23.09,23.04,23.08,185900.0,14.4183,14.437,14.4058,14.4308,185900.0
2011-12-20 13:20:00,23.08,23.09,23.07,23.07,72300.0,14.4308,14.437,14.4245,14.4245,72300.0
2011-12-20 13:30:00,23.07,23.08,23.01,23.06,232600.0,14.4245,14.4308,14.387,14.4183,232600.0
2011-12-20 13:40:00,23.06,23.07,23.05,23.06,93200.0,14.4183,14.4245,14.412,14.4183,93200.0
2011-12-20 13:50:00,23.06,23.08,23.04,23.04,210800.0,14.4183,14.4308,14.4058,14.4058,210800.0
2011-12-20 14:00:00,23.04,23.06,23.0,23.0,205800.0,14.4058,14.4183,14.3807,14.3807,205800.0
2011-12-20 14:10:00,23.0,23.01,22.9,22.92,180300.0,14.3807,14.387,14.3182,14.3307,180300.0
2011-12-20 14:20:00,22.92,22.98,22.91,22.98,215500.0,14.3307,14.3682,14.3245,14.3682,215500.0
2011-12-20 14:30:00,22.98,23.08,22.98,23.08,223700.0,14.3682,14.4308,14.3682,14.4308,223700.0
2011-12-20 14:40:00,23.08,23.21,23.07,23.18,404400.0,14.4308,14.512,14.4245,14.4933,404400.0
2011-12-20 14:50:00,23.17,23.18,23.09,23.15,138100.0,14.487,14.4933,14.437,14.4745,138100.0
2011-12-20 15:00:00,23.14,23.17,23.13,23.14,155000.0,14.4683,14.487,14.462,14.4683,155000.0
2011-12-20 15:10:00,23.15,23.26,23.14,23.23,352600.0,14.4745,14.5433,14.4683,14.5246,352600.0
2011-12-20 15:20:00,23.23,23.23,23.17,23.22,400800.0,14.5246,14.5246,14.487,14.5183,400800.0
2011-12-20 15:30:00,23.21,23.21,23.11,23.11,341900.0,14.512,14.512,14.4495,14.4495,341900.0
2011-12-20 15:40:00,23.12,23.14,23.08,23.1,455000.0,14.4558,14.4683,14.4308,14.4433,455000.0
2011-12-20 15:50:00,23.1,23.1,23.04,23.06,734200.0,14.4433,14.4433,14.4058,14.4183,734200.0
2011-12-21 09:30:00,23.04,23.1,22.8,22.86,190100.0,14.4058,14.4433,14.2557,14.2932,190100.0
2011-12-21 09:40:00,22.87,23.02,22.83,22.92,184800.0,14.2995,14.3933,14.2745,14.3307,184800.0
2011-12-21 09:50:00,22.93,23.0,22.9,23.0,81600.0,14.337,14.3807,14.3182,14.3807,81600.0
2011-12-21 10:00:00,22.99,23.0,22.88,22.92,148300.0,14.3745,14.3807,14.3057,14.3307,148300.0
2011-12-21 10:10:00,22.92,22.95,22.89,22.92,273100.0,14.3307,14.3495,14.312,14.3307,273100.0
2011-12-21 10:20:00,22.93,22.99,22.89,22.93,308100.0,14.337,14.3745,14.312,14.337,308100.0
2011-12-21 10:30:00,22.93,22.96,22.88,22.92,127900.0,14.337,14.3557,14.3057,14.3307,127900.0
2011-12-21 10:40:00,22.92,22.94,22.83,22.92,81200.0,14.3307,14.3432,14.2745,14.3307,81200.0
2011-12-21 10:50:00,22.92,22.92,22.78,22.8,103300.0,14.3307,14.3307,14.2432,14.2557,103300.0
2011-12-21 11:00:00,22.8,22.8,22.73,22.75,79700.0,14.2557,14.2557,14.2119,14.2244,79700.0
2011-12-21 11:10:00,22.76,22.81,22.75,22.78,81300.0,14.2307,14.262,14.2244,14.2432,81300.0
2011-12-21 11:20:00,22.78,22.85,22.77,22.84,62000.0,14.2432,14.287,14.2369,14.2807,62000.0
2011-12-21 11:30:00,22.85,22.88,22.8,22.8,118000.0,14.287,14.3057,14.2557,14.2557,118000.0
2011-12-21 11:40:00,22.81,22.86,22.79,22.84,76900.0,14.262,14.2932,14.2494,14.2807,76900.0
2011-12-21 11:50:00,22.84,22.85,22.8,22.85,60800.0,14.2807,14.287,14.2557,14.287,60800.0
2011-12-21 12:00:00,22.85,22.86,22.76,22.79,83800.0,14.287,14.2932,14.2307,14.2494,83800.0
2011-12-21 12:10:00,22.79,22.82,22.78,22.82,42600.0,14.2494,14.2682,14.2432,14.2682,42600.0
2011-12-21 12:20:00,22.82,22.83,22.7,22.73,186200.0,14.2682,14.2745,14.1932,14.2119,186200.0
2011-12-21 12:30:00,22.73,22.82,22.72,22.82,46200.0,14.2119,14.2682,14.2057,14.2682,46200.0
2011-12-21 12:40:00,22.82,22.88,22.81,22.86,67700.0,14.2682,14.3057,14.262,14.2932,67700.0
2011-12-21 12:50:00,22.85,22.86,22.78,22.78,103900.0,14.287,14.2932,14.2432,14.2432,103900.0
2011-12-21 13:00:00,22.79,22.82,22.78,22.81,124000.0,14.2494,14.2682,14.2432,14.262,124000.0
2011-12-21 13:10:00,22.8,22.82,22.78,22.81,77500.0,14.2557,14.2682,14.2432,14.262,77500.0
2011-12-21 13:20:00,22.8,22.85,22.8,22.85,33600.0,14.2557,14.287,14.2557,14.287,33600.0
2011-12-21 13:30:00,22.85,22.87,22.81,22.85,80400.0,14.287,14.2995,14.262,14.287,80400.0
2011-12-21 13:40:00,22.85,22.86,22.8,22.86,76000.0,14.287,14.2932,14.2557,14.2932,76000.0
2011-12-21 13:50:00,22.86,22.94,22.85,22.91,173500.0,14.2932,14.3432,14.287,14.3245,173500.0
2011-12-21 14:00:00,22.9,22.91,22.88,22.9,165600.0,14.3182,14.3245,14.3057,14.3182,165600.0
2011-12-21 14:10:00,22.9,22.91,22.84,22.86,127200.0,14.3182,14.3245,14.2807,14.2932,127200.0
2011-12-21 14:20:00,22.86,22.89,22.86,22.88,102800.0,14.2932,14.312,14.2932,14.3057,102800.0
2011-12-21 14:30:00,22.88,22.89,22.82,22.86,175500.0,14.3057,14.312,14.2682,14.2932,175500.0
2011-12-21 14:40:00,22.87,22.89,22.84,22.88,93900.0,14.2995,14.312,14.2807,14.3057,93900.0
2011-12-21 14:50:00,22.87,22.88,22.85,22.86,157400.0,14.2995,14.3057,14.287,14.2932,157400.0
2011-12-21 15:00:00,22.86,22.88,22.85,22.87,357800.0,14.2932,14.3057,14.287,14.2995,357800.0
2011-12-21 15:10:00,22.88,22.9,22.85,22.87,302600.0,14.3057,14.3182,14.287,14.2995,302600.0
2011-12-21 15:20:00,22.87,22.91,22.86,22.88,208200.0,14.2995,14.3245,14.2932,14.3057,208200.0
2011-12-21 15:30:00,22.88,22.95,22.87,22.94,300900.0,14.3057,14.3495,14.2995,14.3432,300900.0
2011-12-21 15:40:00,22.94,22.94,22.85,22.85,307300.0,14.3432,14.3432,14.287,14.287,307300.0
2011-12-21 15:50:00,22.85,22.9,22.8,22.89,363800.0,14.287,14.3182,14.2557,14.312,363800.0
2011-12-22 09:30:00,22.85,22.89,22.77,22.88,117800.0,14.287,14.312,14.2369,14.3057,117800.0
2011-12-22 09:40:00,22.87,22.97,22.87,22.91,154600.0,14.2995,14.362,14.2995,14.3245,154600.0
2011-12-22 09:50:00,22.92,22.96,22.9,22.92,100900.0,14.3307,14.3557,14.3182,14.3307,100900.0
2011-12-22 10:00:00,22.92,22.96,22.77,22.78,163900.0,14.3307,14.3557,14.2369,14.2432,163900.0
2011-12-22 10:10:00,22.78,22.94,22.78,22.94,123100.0,14.2432,14.3432,14.2432,14.3432,123100.0
2011-12-22 10:20:00,22.94,22.96,22.89,22.94,130500.0,14.3432,14.3557,14.312,14.3432,130500.0
2011-12-22 10:30:00,22.93,22.96,22.9,22.94,159800.0,14.337,14.3557,14.3182,14.3432,159800.0
2011-12-22 10:40:00,22.94,22.94,22.87,22.88,113700.0,14.3432,14.3432,14.2995,14.3057,113700.0
2011-12-22 10:50:00,22.89,22.94,22.88,22.91,106400.0,14.312,14.3432,14.3057,14.3245,106400.0
2011-12-22 11:00:00,22.91,22.93,22.9,22.91,106700.0,14.3245,14.337,14.3182,14.3245,106700.0
2011-12-22 11:10:00,22.92,22.92,22.87,22.87,155700.0,14.3307,14.3307,14.2995,14.2995,155700.0
2011-12-22 11:20:00,22.88,22.91,22.87,22.91,65900.0,14.3057,14.3245,14.2995,14.3245,65900.0
2011-12-22 11:30:00,22.92,22.93,22.91,22.92,146600.0,14.3307,14.337,14.3245,14.3307,146600.0
2011-12-22 11:40:00,22.92,22.93,22.9,22.93,155200.0,14.3307,14.337,14.3182,14.337,155200.0
2011-12-22 11:50:00,22.93,22.94,22.9,22.93,81100.0,14.337,14.3432,14.3182,14.337,81100.0
2011-12-22 12:00:00,22.94,22.95,22.93,22.95,105800.0,14.3432,14.3495,14.337,14.3495,105800.0
2011-12-22 12:10:00,22.95,22.97,22.93,22.97,101200.0,14.3495,14.362,14.337,14.362,101200.0
2011-12-22 12:20:00,22.96,22.99,22.92,22.98,180200.0,14.3557,14.3745,14.3307,14.3682,180200.0
2011-12-22 12:30:00,22.98,22.99,22.95,22.97,143600.0,14.3682,14.3745,14.3495,14.362,143600.0
2011-12-22 12:40:00,22.97,22.97,22.93,22.93,87900.0,14.362,14.362,14.337,14.337,87900.0
2011-12-22 12:50:00,22.94,22.97,22.94,22.94,28300.0,14.3432,14.362,14.3432,14.3432,28300.0
2011-12-22 13:00:00,22.94,22.95,22.89,22.93,55800.0,14.3432,14.3495,14.312,14.337,55800.0
2011-12-22 13:10:00,22.93,22.97,22.93,22.97,50200.0,14.337,14.362,14.337,14.362,50200.0
2011-12-22 13:20:00,22.97,22.97,22.95,22.96,80000.0,14.362,14.362,14.3495,14.3557,80000.0
2011-12-22 13:30:00,22.96,22.97,22.91,22.93,119800.0,14.3557,14.362,14.3245,14.337,119800.0
2011-12-22 13:40:00,22.93,22.96,22.91,22.91,73800.0,14.337,14.3557,14.3245,14.3245,73800.0
2011-12-22 13:50:00,22.92,22.94,22.87,22.87,89900.0,14.3307,14.3432,14.2995,14.2995,89900.0
2011-12-22 14:00:00,22.87,22.93,22.85,22.92,124100.0,14.2995,14.337,14.287,14.3307,124100.0
2011-12-22 14:10:00,22.93,23.0,22.92,23.0,283900.0,14.337,14.3807,14.3307,14.3807,283900.0
2011-12-22 14:20:00,22.99,23.08,22.99,23.08,137700.0,14.3745,14.4308,14.3745,14.4308,137700.0
2011-12-22 14:30:00,23.08,23.16,23.08,23.12,185400.0,14.4308,14.4808,14.4308,14.4558,185400.0
2011-12-22 14:40:00,23.12,23.16,23.12,23.15,190200.0,14.4558,14.4808,14.4558,14.4745,190200.0
2011-12-22 14:50:00,23.15,23.22,23.14,23.18,161700.0,14.4745,14.5183,14.4683,14.4933,161700.0
2011-12-22 15:00:00,23.18,23.2,23.13,23.15,116200.0,14.4933,14.5058,14.462,14.4745,116200.0
2011-12-22 15:10:00,23.16,23.21,23.15,23.19,96600.0,14.4808,14.512,14.4745,14.4995,96600.0
2011-12-22 15:20:00,23.19,23.3,23.18,23.26,212400.0,14.4995,14.5683,14.4933,14.5433,212400.0
2011-12-22 15:30:00,23.26,23.3,23.24,23.27,231900.0,14.5433,14.5683,14.5308,14.5496,231900.0
2011-12-22 15:40:00,23.27,23.27,23.22,23.25,276900.0,14.5496,14.5496,14.5183,14.5371,276900.0
2011-12-22 15:50:00,23.24,23.27,23.19,23.23,551500.0,14.5308,14.5496,14.4995,14.5246,551500.0
2011-12-23 09:30:00,23.12,23.19,23.0,23.12,217300.0,14.4558,14.4995,14.3807,14.4558,217300.0
2011-12-23 09:40:00,23.13,23.17,23.05,23.12,195800.0,14.462,14.487,14.412,14.4558,195800.0
2011-12-23 09:50:00,23.13,23.21,23.07,23.08,125500.0,14.462,14.512,14.4245,14.4308,125500.0
2011-12-23 10:00:00,23.07,23.21,23.07,23.18,146700.0,14.4245,14.512,14.4245,14.4933,146700.0
2011-12-23 10:10:00,23.18,23.25,23.15,23.24,141000.0,14.4933,14.5371,14.4745,14.5308,141000.0
2011-12-23 10:20:00,23.24,23.26,23.21,23.21,130000.0,14.5308,14.5433,14.512,14.512,130000.0
2011-12-23 10:30:00,23.21,23.26,23.2,23.23,80400.0,14.512,14.5433,14.5058,14.5246,80400.0
2011-12-23 10:40:00,23.23,23.25,23.19,23.24,45900.0,14.5246,14.5371,14.4995,14.5308,45900.0
2011-12-23 10:50:00,23.24,23.28,23.23,23.27,107500.0,14.5308,14.5558,14.5246,14.5496,107500.0
2011-12-23 11:00:00,23.27,23.29,23.21,23.24,73100.0,14.5496,14.5621,14.512,14.5308,73100.0
2011-12-23 11:10:00,23.24,23.27,23.23,23.26,71300.0,14.5308,14.5496,14.5246,14.5433,71300.0
2011-12-23 11:20:00,23.26,23.26,23.23,23.23,113400.0,14.5433,14.5433,14.5246,14.5246,113400.0
2011-12-23 11:30:00,23.23,23.25,23.21,23.22,65200.0,14.5246,14.5371,14.512,14.5183,65200.0
2011-12-23 11:40:00,23.22,23.25,23.2,23.23,53500.0,14.5183,14.5371,14.5058,14.5246,53500.0
2011-12-23 11:50:00,23.24,23.24,23.22,23.23,31400.0,14.5308,14.5308,14.5183,14.5246,31400.0
2011-12-23 12:00:00,23.22,23.25,23.22,23.23,68000.0,14.5183,14.5371,14.5183,14.5246,68000.0
2011-12-23 12:10:00,23.24,23.25,23.23,23.24,38800.0,14.5308,14.5371,14.5246,14.5308,38800.0
2011-12-23 12:20:00,23.24,23.25,23.23,23.24,45900.0,14.5308,14.5371,14.5246,14.5308,45900.0
2011-12-23 12:30:00,23.25,23.25,23.24,23.25,36400.0,14.5371,14.5371,14.5308,14.5371,36400.0
2011-12-23 12:40:00,23.25,23.26,23.22,23.26,144700.0,14.5371,14.5433,14.5183,14.5433,144700.0
2011-12-23 12:50:00,23.25,23.26,23.25,23.25,17800.0,14.5371,14.5433,14.5371,14.5371,17800.0
2011-12-23 13:00:00,23.25,23.26,23.24,23.24,42600.0,14.5371,14.5433,14.5308,14.5308,42600.0
2011-12-23 13:10:00,23.24,23.24,23.2,23.21,88500.0,14.5308,14.5308,14.5058,14.512,88500.0
2011-12-23 13:20:00,23.21,23.23,23.2,23.21,45200.0,14.512,14.5246,14.5058,14.512,45200.0
2011-12-23 13:30:00,23.22,23.22,23.2,23.22,65100.0,14.5183,14.5183,14.5058,14.5183,65100.0
2011-12-23 13:40:00,23.22,23.22,23.18,23.18,52400.0,14.5183,14.5183,14.4933,14.4933,52400.0
2011-12-23 13:50:00,23.19,23.21,23.18,23.2,62000.0,14.4995,14.512,14.4933,14.5058,62000.0
2011-12-23 14:00:00,23.2,23.25,23.2,23.22,89400.0,14.5058,14.5371,14.5058,14.5183,89400.0
2011-12-23 14:10:00,23.22,23.23,23.2,23.21,80100.0,14.5183,14.5246,14.5058,14.512,80100.0
2011-12-23 14:20:00,23.2,23.21,23.2,23.2,60000.0,14.5058,14.512,14.5058,14.5058,60000.0
2011-12-23 14:30:00,23.2,23.22,23.2,23.22,45800.0,14.5058,14.5183,14.5058,14.5183,45800.0
2011-12-23 14:40:00,23.21,23.25,23.2,23.22,67400.0,14.512,14.5371,14.5058,14.5183,67400.0
2011-12-23 14:50:00,23.21,23.22,23.2,23.2,54300.0,14.512,14.5183,14.5058,14.5058,54300.0
2011-12-23 15:00:00,23.2,23.26,23.18,23.24,204000.0,14.5058,14.5433,14.4933,14.5308,204000.0
2011-12-23 15:10:00,23.23,23.23,23.19,23.2,81000.0,14.5246,14.5246,14.4995,14.5058,81000.0
2011-12-23 15:20:00,23.21,23.24,23.19,23.23,123600.0,14.512,14.5308,14.4995,14.5246,123600.0
2011-12-23 15:30:00,23.24,23.24,23.2,23.21,62100.0,14.5308,14.5308,14.5058,14.512,62100.0
2011-12-23 15:40:00,23.21,23.26,23.19,23.25,150100.0,14.512,14.5433,14.4995,14.5371,150100.0
2011-12-23 15:50:00,23.25,23.27,23.23,23.27,248900.0,14.5371,14.5496,14.5246,14.5496,248900.0
2011-12-27 09:30:00,23.2,23.22,22.85,23.21,489100.0,14.5058,14.5183,14.287,14.512,489100.0
2011-12-27 09:40:00,23.21,23.28,23.21,23.28,212300.0,14.512,14.5558,14.512,14.5558,212300.0
2011-12-27 09:50:00,23.28,23.36,23.25,23.34,170600.0,14.5558,14.6058,14.5371,14.5933,170600.0
2011-12-27 10:00:00,23.34,23.39,23.3,23.37,159700.0,14.5933,14.6246,14.5683,14.6121,159700.0
2011-12-27 10:10:00,23.36,23.39,23.36,23.37,135000.0,14.6058,14.6246,14.6058,14.6121,135000.0
2011-12-27 10:20:00,23.37,23.45,23.33,23.4,220300.0,14.6121,14.6621,14.5871,14.6308,220300.0
2011-12-27 10:30:00,23.4,23.4,23.37,23.4,115100.0,14.6308,14.6308,14.6121,14.6308,115100.0
2011-12-27 10:40:00,23.4,23.4,23.35,23.37,96900.0,14.6308,14.6308,14.5996,14.6121,96900.0
2011-12-27 10:50:00,23.37,23.37,23.24,23.25,136000.0,14.6121,14.6121,14.5308,14.5371,136000.0
2011-12-27 11:00:00,23.26,23.26,23.2,23.25,105500.0,14.5433,14.5433,14.5058,14.5371,105500.0
2011-12-27 11:10:00,23.26,23.35,23.25,23.35,128800.0,14.5433,14.5996,14.5371,14.5996,128800.0
2011-12-27 11:20:00,23.35,23.38,23.34,23.37,109500.0,14.5996,14.6183,14.5933,14.6121,109500.0
2011-12-27 11:30:00,23.36,23.39,23.35,23.36,88800.0,14.6058,14.6246,14.5996,14.6058,88800.0
2011-12-27 11:40:00,23.36,23.39,23.35,23.39,90000.0,14.6058,14.6246,14.5996,14.6246,90000.0
2011-12-27 11:50:00,23.4,23.44,23.38,23.39,195200.0,14.6308,14.6559,14.6183,14.6246,195200.0
2011-12-27 12:00:00,23.39,23.56,23.38,23.56,461500.0,14.6246,14.7309,14.6183,14.7309,461500.0
2011-12-27 12:10:00,23.56,23.58,23.45,23.45,159700.0,14.7309,14.7434,14.6621,14.6621,159700.0
2011-12-27 12:20:00,23.46,23.48,23.42,23.42,111500.0,14.6684,14.6809,14.6434,14.6434,111500.0
2011-12-27 12:30:00,23.43,23.49,23.41,23.49,83400.0,14.6496,14.6871,14.6371,14.6871,83400.0
2011-12-27 12:40:00,23.48,23.5,23.46,23.47,83200.0,14.6809,14.6934,14.6684,14.6746,83200.0
2011-12-27 12:50:00,23.47,23.5,23.47,23.5,76200.0,14.6746,14.6934,14.6746,14.6934,76200.0
2011-12-27 13:00:00,23.49,23.5,23.43,23.46,115200.0,14.6871,14.6934,14.6496,14.6684,115200.0
2011-12-27 13:10:00,23.45,23.48,23.44,23.47,94600.0,14.6621,14.6809,14.6559,14.6746,94600.0
2011-12-27 13:20:00,23.48,23.48,23.45,23.47,102700.0,14.6809,14.6809,14.6621,14.6746,102700.0
2011-12-27 13:30:00,23.46,23.47,23.45,23.46,102400.0,14.6684,14.6746,14.6621,14.6684,102400.0
2011-12-27 13:40:00,23.46,23.46,23.45,23.46,58000.0,14.6684,14.6684,14.6621,14.6684,58000.0
2011-12-27 13:50:00,23.46,23.49,23.45,23.48,103400.0,14.6684,14.6871,14.6621,14.6809,103400.0
2011-12-27 14:00:00,23.49,23.5,23.41,23.41,113500.0,14.6871,14.6934,14.6371,14.6371,113500.0
2011-12-27 14:10:00,23.42,23.48,23.41,23.46,119700.0,14.6434,14.6809,14.6371,14.6684,119700.0
2011-12-27 14:20:00,23.45,23.48,23.44,23.45,77600.0,14.6621,14.6809,14.6559,14.6621,77600.0
2011-12-27 14:30:00,23.45,23.46,23.42,23.43,87100.0,14.6621,14.6684,14.6434,14.6496,87100.0
2011-12-27 14:40:00,23.42,23.44,23.42,23.43,66800.0,14.6434,14.6559,14.6434,14.6496,66800.0
2011-12-27 14:50:00,23.44,23.46,23.43,23.46,88800.0,14.6559,14.6684,14.6496,14.6684,88800.0
2011-12-27 15:00:00,23.46,23.46,23.45,23.46,96100.0,14.6684,14.6684,14.6621,14.6684,96100.0
2011-12-27 15:10:00,23.46,23.46,23.43,23.46,153100.0,14.6684,14.6684,14.6496,14.6684,153100.0
2011-12-27 15:20:00,23.46,23.48,23.43,23.46,149300.0,14.6684,14.6809,14.6496,14.6684,149300.0
2011-12-27 15:30:00,23.46,23.49,23.42,23.42,148800.0,14.6684,14.6871,14.6434,14.6434,148800.0
2011-12-27 15:40:00,23.43,23.44,23.42,23.43,136500.0,14.6496,14.6559,14.6434,14.6496,136500.0
2011-12-27 15:50:00,23.43,23.45,23.41,23.45,483300.0,14.6496,14.6621,14.6371,14.6621,483300.0
2011-12-28 09:30:00,23.43,23.51,23.24,23.32,155500.0,14.6496,14.6996,14.5308,14.5808,155500.0
2011-12-28 09:40:00,23.31,23.39,23.22,23.27,90900.0,14.5746,14.6246,14.5183,14.5496,90900.0
2011-12-28 09:50:00,23.27,23.28,23.11,23.23,138300.0,14.5496,14.5558,14.4495,14.5246,138300.0
2011-12-28 10:00:00,23.21,23.21,23.13,23.2,113900.0,14.512,14.512,14.462,14.5058,113900.0
2011-12-28 10:10:00,23.19,23.2,23.07,23.11,136700.0,14.4995,14.5058,14.4245,14.4495,136700.0
2011-12-28 10:20:00,23.1,23.11,23.05,23.05,89700.0,14.4433,14.4495,14.412,14.412,89700.0
2011-12-28 10:30:00,23.05,23.07,23.04,23.07,117700.0,14.412,14.4245,14.4058,14.4245,117700.0
2011-12-28 10:40:00,23.07,23.09,23.05,23.05,53900.0,14.4245,14.437,14.412,14.412,53900.0
2011-12-28 10:50:00,23.05,23.08,23.03,23.07,128900.0,14.412,14.4308,14.3995,14.4245,128900.0
2011-12-28 11:00:00,23.07,23.15,23.05,23.12,152100.0,14.4245,14.4745,14.412,14.4558,152100.0
2011-12-28 11:10:00,23.12,23.13,23.02,23.04,104800.0,14.4558,14.462,14.3933,14.4058,104800.0
2011-12-28 11:20:00,23.03,23.04,22.94,22.95,93500.0,14.3995,14.4058,14.3432,14.3495,93500.0
2011-12-28 11:30:00,22.96,22.97,22.9,22.93,139500.0,14.3557,14.362,14.3182,14.337,139500.0
2011-12-28 11:40:00,22.92,22.94,22.89,22.94,92200.0,14.3307,14.3432,14.312,14.3432,92200.0
2011-12-28 11:50:00,22.94,22.98,22.94,22.97,64900.0,14.3432,14.3682,14.3432,14.362,64900.0
2011-12-28 12:00:00,22.96,22.97,22.89,22.9,57300.0,14.3557,14.362,14.312,14.3182,57300.0
2011-12-28 12:10:00,22.89,22.95,22.89,22.95,77200.0,14.312,14.3495,14.312,14.3495,77200.0
2011-12-28 12:20:00,22.95,22.96,22.94,22.95,69500.0,14.3495,14.3557,14.3432,14.3495,69500.0
2011-12-28 12:30:00,22.95,22.96,22.92,22.93,55400.0,14.3495,14.3557,14.3307,14.337,55400.0
2011-12-28 12:40:00,22.92,22.94,22.91,22.92,71700.0,14.3307,14.3432,14.3245,14.3307,71700.0
2011-12-28 12:50:00,22.94,22.95,22.89,22.95,76400.0,14.3432,14.3495,14.312,14.3495,76400.0
2011-12-28 13:00:00,22.95,23.0,22.95,23.0,61700.0,14.3495,14.3807,14.3495,14.3807,61700.0
2011-12-28 13:10:00,23.0,23.02,22.99,23.0,58500.0,14.3807,14.3933,14.3745,14.3807,58500.0
2011-12-28 13:20:00,23.0,23.01,22.99,23.0,65700.0,14.3807,14.387,14.3745,14.3807,65700.0
2011-12-28 13:30:00,23.0,23.05,23.0,23.02,139600.0,14.3807,14.412,14.3807,14.3933,139600.0
2011-12-28 13:40:00,23.01,23.04,23.0,23.0,82700.0,14.387,14.4058,14.3807,14.3807,82700.0
2011-12-28 13:50:00,23.0,23.03,22.99,23.01,73200.0,14.3807,14.3995,14.3745,14.387,73200.0
2011-12-28 14:00:00,23.01,23.03,22.99,23.0,132300.0,14.387,14.3995,14.3745,14.3807,132300.0
2011-12-28 14:10:00,23.0,23.01,22.95,22.95,87300.0,14.3807,14.387,14.3495,14.3495,87300.0
2011-12-28 14:20:00,22.96,23.0,22.93,22.98,111000.0,14.3557,14.3807,14.337,14.3682,111000.0
2011-12-28 14:30:00,22.98,23.01,22.97,22.99,82400.0,14.3682,14.387,14.362,14.3745,82400.0
2011-12-28 14:40:00,22.99,23.01,22.99,23.01,52500.0,14.3745,14.387,14.3745,14.387,52500.0
2011-12-28 14:50:00,23.0,23.03,22.99,23.01,85100.0,14.3807,14.3995,14.3745,14.387,85100.0
2011-12-28 15:00:00,23.01,23.02,22.99,23.0,148200.0,14.387,14.3933,14.3745,14.3807,148200.0
2011-12-28 15:10:00,23.0,23.01,22.94,22.97,135200.0,14.3807,14.387,14.3432,14.362,135200.0
2011-12-28 15:20:00,22.98,23.02,22.95,22.96,162700.0,14.3682,14.3933,14.3495,14.3557,162700.0
2011-12-28 15:30:00,22.95,23.0,22.95,22.98,134800.0,14.3495,14.3807,14.3495,14.3682,134800.0
2011-12-28 15:40:00,22.98,23.02,22.98,23.01,153600.0,14.3682,14.3933,14.3682,14.387,153600.0
2011-12-28 15:50:00,23.02,23.02,22.97,23.02,352300.0,14.3933,14.3933,14.362,14.3933,352300.0
2011-12-29 09:30:00,22.89,23.08,22.88,23.03,106600.0,14.4111,14.5307,14.4048,14.4992,106600.0
2011-12-29 09:40:00,23.03,23.04,22.94,22.94,72600.0,14.4992,14.5055,14.4425,14.4425,72600.0
2011-12-29 09:50:00,22.93,22.96,22.91,22.91,81600.0,14.4362,14.4551,14.4236,14.4236,81600.0
2011-12-29 10:00:00,22.91,23.0,22.9,23.0,100500.0,14.4236,14.4803,14.4174,14.4803,100500.0
2011-12-29 10:10:00,23.0,23.0,22.97,22.98,110500.0,14.4803,14.4803,14.4614,14.4677,110500.0
2011-12-29 10:20:00,22.98,22.99,22.94,22.98,117500.0,14.4677,14.474,14.4425,14.4677,117500.0
2011-12-29 10:30:00,22.98,23.0,22.97,22.98,178700.0,14.4677,14.4803,14.4614,14.4677,178700.0
2011-12-29 10:40:00,22.99,22.99,22.92,22.94,59300.0,14.474,14.474,14.4299,14.4425,59300.0
2011-12-29 10:50:00,22.94,22.98,22.93,22.95,73900.0,14.4425,14.4677,14.4362,14.4488,73900.0
2011-12-29 11:00:00,22.95,23.0,22.94,22.95,173900.0,14.4488,14.4803,14.4425,14.4488,173900.0
2011-12-29 11:10:00,22.95,23.0,22.94,23.0,94900.0,14.4488,14.4803,14.4425,14.4803,94900.0
2011-12-29 11:20:00,23.0,23.05,22.99,23.04,76100.0,14.4803,14.5118,14.474,14.5055,76100.0
2011-12-29 11:30:00,23.05,23.09,23.04,23.07,79900.0,14.5118,14.537,14.5055,14.5244,79900.0
2011-12-29 11:40:00,23.07,23.07,23.05,23.07,110200.0,14.5244,14.5244,14.5118,14.5244,110200.0
2011-12-29 11:50:00,23.07,23.1,23.07,23.08,73500.0,14.5244,14.5433,14.5244,14.5307,73500.0
2011-12-29 12:00:00,23.08,23.09,23.03,23.03,37600.0,14.5307,14.537,14.4992,14.4992,37600.0
2011-12-29 12:10:00,23.03,23.04,23.0,23.01,33800.0,14.4992,14.5055,14.4803,14.4866,33800.0
2011-12-29 12:20:00,23.01,23.04,23.0,23.0,36000.0,14.4866,14.5055,14.4803,14.4803,36000.0
2011-12-29 12:30:00,23.01,23.01,22.98,22.98,29600.0,14.4866,14.4866,14.4677,14.4677,29600.0
2011-12-29 12:40:00,22.99,23.05,22.98,23.04,66800.0,14.474,14.5118,14.4677,14.5055,66800.0
2011-12-29 12:50:00,23.04,23.05,23.01,23.02,46300.0,14.5055,14.5118,14.4866,14.4929,46300.0
2011-12-29 13:00:00,23.03,23.04,23.01,23.03,30500.0,14.4992,14.5055,14.4866,14.4992,30500.0
2011-12-29 13:10:00,23.03,23.03,22.99,23.0,25600.0,14.4992,14.4992,14.474,14.4803,25600.0
2011-12-29 13:20:00,22.99,23.04,22.98,23.01,45100.0,14.474,14.5055,14.4677,14.4866,45100.0
2011-12-29 13:30:00,23.01,23.05,23.0,23.05,56200.0,14.4866,14.5118,14.4803,14.5118,56200.0
2011-12-29 13:40:00,23.05,23.08,23.0,23.03,92800.0,14.5118,14.5307,14.4803,14.4992,92800.0
2011-12-29 13:50:00,23.03,23.05,23.02,23.05,37500.0,14.4992,14.5118,14.4929,14.5118,37500.0
2011-12-29 14:00:00,23.05,23.05,22.99,22.99,77500.0,14.5118,14.5118,14.474,14.474,77500.0
2011-12-29 14:10:00,23.0,23.0,22.98,23.0,44900.0,14.4803,14.4803,14.4677,14.4803,44900.0
2011-12-29 14:20:00,23.0,23.02,23.0,23.0,46600.0,14.4803,14.4929,14.4803,14.4803,46600.0
2011-12-29 14:30:00,23.01,23.02,22.99,23.0,38100.0,14.4866,14.4929,14.474,14.4803,38100.0
2011-12-29 14:40:00,23.0,23.01,22.99,23.01,45900.0,14.4803,14.4866,14.474,14.4866,45900.0
2011-12-29 14:50:00,23.01,23.05,23.01,23.05,89800.0,14.4866,14.5118,14.4866,14.5118,89800.0
2011-12-29 15:00:00,23.05,23.07,23.02,23.07,72200.0,14.5118,14.5244,14.4929,14.5244,72200.0
2011-12-29 15:10:00,23.07,23.11,23.06,23.11,96500.0,14.5244,14.5496,14.5181,14.5496,96500.0
2011-12-29 15:20:00,23.1,23.17,23.07,23.16,127700.0,14.5433,14.5873,14.5244,14.581,127700.0
2011-12-29 15:30:00,23.16,23.17,23.11,23.12,164200.0,14.581,14.5873,14.5496,14.5559,164200.0
2011-12-29 15:40:00,23.13,23.16,23.04,23.04,206400.0,14.5622,14.581,14.5055,14.5055,206400.0
2011-12-29 15:50:00,23.05,23.14,23.04,23.13,356900.0,14.5118,14.5685,14.5055,14.5622,356900.0
2011-12-30 09:30:00,23.1,23.3,23.07,23.18,162300.0,14.5433,14.6692,14.5244,14.5936,162300.0
2011-12-30 09:40:00,23.18,23.21,23.15,23.19,70300.0,14.5936,14.6125,14.5747,14.5999,70300.0
2011-12-30 09:50:00,23.18,23.3,23.18,23.29,96900.0,14.5936,14.6692,14.5936,14.6629,96900.0
2011-12-30 10:00:00,23.28,23.33,23.27,23.29,74300.0,14.6566,14.6881,14.6503,14.6629,74300.0
2011-12-30 10:10:00,23.29,23.32,23.29,23.29,71600.0,14.6629,14.6818,14.6629,14.6629,71600.0
2011-12-30 10:20:00,23.3,23.31,23.29,23.3,84400.0,14.6692,14.6755,14.6629,14.6692,84400.0
2011-12-30 10:30:00,23.3,23.41,23.29,23.39,149700.0,14.6692,14.7384,14.6629,14.7258,149700.0
2011-12-30 10:40:00,23.39,23.39,23.35,23.37,71200.0,14.7258,14.7258,14.7007,14.7133,71200.0
2011-12-30 10:50:00,23.37,23.43,23.37,23.41,67000.0,14.7133,14.751,14.7133,14.7384,67000.0
2011-12-30 11:00:00,23.41,23.47,23.4,23.43,101800.0,14.7384,14.7762,14.7321,14.751,101800.0
2011-12-30 11:10:00,23.43,23.44,23.39,23.42,94200.0,14.751,14.7573,14.7258,14.7447,94200.0
2011-12-30 11:20:00,23.41,23.44,23.4,23.43,62300.0,14.7384,14.7573,14.7321,14.751,62300.0
2011-12-30 11:30:00,23.43,23.43,23.41,23.41,32600.0,14.751,14.751,14.7384,14.7384,32600.0
2011-12-30 11:40:00,23.41,23.44,23.4,23.41,47500.0,14.7384,14.7573,14.7321,14.7384,47500.0
2011-12-30 11:50:00,23.41,23.49,23.41,23.46,139900.0,14.7384,14.7888,14.7384,14.7699,139900.0
2011-12-30 12:00:00,23.46,23.46,23.41,23.41,55500.0,14.7699,14.7699,14.7384,14.7384,55500.0
2011-12-30 12:10:00,23.41,23.46,23.41,23.46,145700.0,14.7384,14.7699,14.7384,14.7699,145700.0
2011-12-30 12:20:00,23.46,23.46,23.45,23.46,32500.0,14.7699,14.7699,14.7636,14.7699,32500.0
2011-12-30 12:30:00,23.45,23.46,23.44,23.45,51400.0,14.7636,14.7699,14.7573,14.7636,51400.0
2011-12-30 12:40:00,23.46,23.5,23.46,23.49,116800.0,14.7699,14.7951,14.7699,14.7888,116800.0
2011-12-30 12:50:00,23.49,23.5,23.46,23.46,35600.0,14.7888,14.7951,14.7699,14.7699,35600.0
2011-12-30 13:00:00,23.46,23.49,23.46,23.48,43900.0,14.7699,14.7888,14.7699,14.7825,43900.0
2011-12-30 13:10:00,23.48,23.5,23.48,23.49,38300.0,14.7825,14.7951,14.7825,14.7888,38300.0
2011-12-30 13:20:00,23.49,23.5,23.48,23.49,48400.0,14.7888,14.7951,14.7825,14.7888,48400.0
2011-12-30 13:30:00,23.49,23.49,23.46,23.46,30700.0,14.7888,14.7888,14.7699,14.7699,30700.0
2011-12-30 13:40:00,23.47,23.47,23.43,23.44,59800.0,14.7762,14.7762,14.751,14.7573,59800.0
2011-12-30 13:50:00,23.44,23.44,23.4,23.41,64600.0,14.7573,14.7573,14.7321,14.7384,64600.0
2011-12-30 14:00:00,23.42,23.42,23.4,23.4,140700.0,14.7447,14.7447,14.7321,14.7321,140700.0
2011-12-30 14:10:00,23.4,23.42,23.4,23.41,88000.0,14.7321,14.7447,14.7321,14.7384,88000.0
2011-12-30 14:20:00,23.4,23.41,23.35,23.36,114200.0,14.7321,14.7384,14.7007,14.707,114200.0
2011-12-30 14:30:00,23.36,23.38,23.34,23.36,185000.0,14.707,14.7196,14.6944,14.707,185000.0
2011-12-30 14:40:00,23.36,23.38,23.34,23.35,83000.0,14.707,14.7196,14.6944,14.7007,83000.0
2011-12-30 14:50:00,23.36,23.38,23.36,23.36,55900.0,14.707,14.7196,14.707,14.707,55900.0
2011-12-30 15:00:00,23.36,23.38,23.35,23.35,85400.0,14.707,14.7196,14.7007,14.7007,85400.0
2011-12-30 15:10:00,23.36,23.39,23.35,23.39,112900.0,14.707,14.7258,14.7007,14.7258,112900.0
2011-12-30 15:20:00,23.39,23.41,23.37,23.39,110400.0,14.7258,14.7384,14.7133,14.7258,110400.0
2011-12-30 15:30:00,23.39,23.42,23.38,23.4,180200.0,14.7258,14.7447,14.7196,14.7321,180200.0
2011-12-30 15:40:00,23.41,23.43,23.39,23.41,203900.0,14.7384,14.751,14.7258,14.7384,203900.0
2011-12-30 15:50:00,23.42,23.43,23.36,23.37,434500.0,14.7447,14.751,14.707,14.7133,434500.0
2012-01-03 09:30:00,23.7,23.87,23.62,23.86,164800.0,14.921,15.028,14.8707,15.0217,164800.0
2012-01-03 09:40:00,23.86,23.87,23.62,23.72,180400.0,15.0217,15.028,14.8707,14.9336,180400.0
2012-01-03 09:50:00,23.72,23.78,23.7,23.76,70400.0,14.9336,14.9714,14.921,14.9588,70400.0
2012-01-03 10:00:00,23.77,23.88,23.76,23.88,138100.0,14.9651,15.0343,14.9588,15.0343,138100.0
2012-01-03 10:10:00,23.87,23.88,23.75,23.77,113300.0,15.028,15.0343,14.9525,14.9651,113300.0
2012-01-03 10:20:00,23.76,23.77,23.66,23.66,122200.0,14.9588,14.9651,14.8958,14.8958,122200.0
2012-01-03 10:30:00,23.67,23.77,23.66,23.74,126300.0,14.9021,14.9651,14.8958,14.9462,126300.0
2012-01-03 10:40:00,23.74,23.79,23.74,23.79,79600.0,14.9462,14.9777,14.9462,14.9777,79600.0
2012-01-03 10:50:00,23.79,23.83,23.78,23.8,85100.0,14.9777,15.0029,14.9714,14.984,85100.0
2012-01-03 11:00:00,23.8,23.81,23.76,23.77,109100.0,14.984,14.9903,14.9588,14.9651,109100.0
2012-01-03 11:10:00,23.77,23.82,23.76,23.76,155600.0,14.9651,14.9966,14.9588,14.9588,155600.0
2012-01-03 11:20:00,23.77,23.8,23.75,23.79,56500.0,14.9651,14.984,14.9525,14.9777,56500.0
2012-01-03 11:30:00,23.79,23.8,23.76,23.78,76200.0,14.9777,14.984,14.9588,14.9714,76200.0
2012-01-03 11:40:00,23.77,23.77,23.64,23.65,85300.0,14.9651,14.9651,14.8832,14.8895,85300.0
2012-01-03 11:50:00,23.66,23.77,23.66,23.75,81900.0,14.8958,14.9651,14.8958,14.9525,81900.0
2012-01-03 12:00:00,23.75,23.76,23.73,23.75,58200.0,14.9525,14.9588,14.9399,14.9525,58200.0
2012-01-03 12:10:00,23.75,23.75,23.68,23.73,102300.0,14.9525,14.9525,14.9084,14.9399,102300.0
2012-01-03 12:20:00,23.72,23.73,23.64,23.66,171700.0,14.9336,14.9399,14.8832,14.8958,171700.0
2012-01-03 12:30:00,23.66,23.66,23.58,23.58,110800.0,14.8958,14.8958,14.8455,14.8455,110800.0
2012-01-03 12:40:00,23.58,23.59,23.54,23.55,206700.0,14.8455,14.8518,14.8203,14.8266,206700.0
2012-01-03 12:50:00,23.55,23.62,23.55,23.61,100000.0,14.8266,14.8707,14.8266,14.8644,100000.0
2012-01-03 13:00:00,23.61,23.66,23.61,23.61,119200.0,14.8644,14.8958,14.8644,14.8644,119200.0
2012-01-03 13:10:00,23.62,23.7,23.61,23.69,101200.0,14.8707,14.921,14.8644,14.9147,101200.0
2012-01-03 13:20:00,23.7,23.72,23.68,23.7,79100.0,14.921,14.9336,14.9084,14.921,79100.0
2012-01-03 13:30:00,23.69,23.69,23.66,23.68,79100.0,14.9147,14.9147,14.8958,14.9084,79100.0
2012-01-03 13:40:00,23.67,23.71,23.64,23.71,180400.0,14.9021,14.9273,14.8832,14.9273,180400.0
2012-01-03 13:50:00,23.71,23.71,23.64,23.65,87600.0,14.9273,14.9273,14.8832,14.8895,87600.0
2012-01-03 14:00:00,23.65,23.69,23.65,23.65,82100.0,14.8895,14.9147,14.8895,14.8895,82100.0
2012-01-03 14:10:00,23.66,23.67,23.61,23.65,73600.0,14.8958,14.9021,14.8644,14.8895,73600.0
2012-01-03 14:20:00,23.65,23.73,23.64,23.72,112600.0,14.8895,14.9399,14.8832,14.9336,112600.0
2012-01-03 14:30:00,23.72,23.8,23.71,23.79,167100.0,14.9336,14.984,14.9273,14.9777,167100.0
2012-01-03 14:40:00,23.79,23.8,23.77,23.8,165900.0,14.9777,14.984,14.9651,14.984,165900.0
2012-01-03 14:50:00,23.79,23.85,23.79,23.85,126000.0,14.9777,15.0155,14.9777,15.0155,126000.0
2012-01-03 15:00:00,23.85,23.85,23.82,23.85,176700.0,15.0155,15.0155,14.9966,15.0155,176700.0
2012-01-03 15:10:00,23.84,23.85,23.75,23.76,111300.0,15.0092,15.0155,14.9525,14.9588,111300.0
2012-01-03 15:20:00,23.75,23.79,23.68,23.68,200700.0,14.9525,14.9777,14.9084,14.9084,200700.0
2012-01-03 15:30:00,23.68,23.72,23.67,23.68,140000.0,14.9084,14.9336,14.9021,14.9084,140000.0
2012-01-03 15:40:00,23.67,23.79,23.67,23.79,311500.0,14.9021,14.9777,14.9021,14.9777,311500.0
2012-01-03 15:50:00,23.78,23.79,23.67,23.68,372500.0,14.9714,14.9777,14.9021,14.9084,372500.0
2012-01-04 09:30:00,23.64,23.64,23.42,23.43,266500.0,14.8832,14.8832,14.7447,14.751,266500.0
2012-01-04 09:40:00,23.42,23.58,23.42,23.58,163300.0,14.7447,14.8455,14.7447,14.8455,163300.0
2012-01-04 09:50:00,23.57,23.63,23.55,23.6,121800.0,14.8392,14.8769,14.8266,14.8581,121800.0
2012-01-04 10:00:00,23.6,23.6,23.2,23.2,438700.0,14.8581,14.8581,14.6062,14.6062,438700.0
2012-01-04 10:10:00,23.2,23.25,23.12,23.14,243800.0,14.6062,14.6377,14.5559,14.5685,243800.0
2012-01-04 10:20:00,23.14,23.17,23.06,23.13,203500.0,14.5685,14.5873,14.5181,14.5622,203500.0
2012-01-04 10:30:00,23.13,23.17,23.08,23.09,121400.0,14.5622,14.5873,14.5307,14.537,121400.0
2012-01-04 10:40:00,23.1,23.12,23.08,23.12,83700.0,14.5433,14.5559,14.5307,14.5559,83700.0
2012-01-04 10:50:00,23.11,23.15,23.08,23.09,119500.0,14.5496,14.5747,14.5307,14.537,119500.0
2012-01-04 11:00:00,23.1,23.12,23.04,23.04,136600.0,14.5433,14.5559,14.5055,14.5055,136600.0
2012-01-04 11:10:00,23.04,23.05,22.98,23.0,177000.0,14.5055,14.5118,14.4677,14.4803,177000.0
2012-01-04 11:20:00,23.0,23.01,22.95,22.98,144600.0,14.4803,14.4866,14.4488,14.4677,144600.0
2012-01-04 11:30:00,22.98,23.01,22.98,23.0,124000.0,14.4677,14.4866,14.4677,14.4803,124000.0
2012-01-04 11:40:00,23.0,23.0,22.96,22.99,84200.0,14.4803,14.4803,14.4551,14.474,84200.0
2012-01-04 11:50:00,23.0,23.0,22.96,22.98,103400.0,14.4803,14.4803,14.4551,14.4677,103400.0
2012-01-04 12:00:00,22.98,23.01,22.95,22.99,333000.0,14.4677,14.4866,14.4488,14.474,333000.0
2012-01-04 12:10:00,23.0,23.01,22.99,23.0,100300.0,14.4803,14.4866,14.474,14.4803,100300.0
2012-01-04 12:20:00,23.01,23.05,23.0,23.05,141500.0,14.4866,14.5118,14.4803,14.5118,141500.0
2012-01-04 12:30:00,23.05,23.08,23.02,23.03,141400.0,14.5118,14.5307,14.4929,14.4992,141400.0
2012-01-04 12:40:00,23.03,23.1,23.03,23.1,93000.0,14.4992,14.5433,14.4992,14.5433,93000.0
2012-01-04 12:50:00,23.1,23.11,23.09,23.09,104400.0,14.5433,14.5496,14.537,14.537,104400.0
2012-01-04 13:00:00,23.1,23.12,23.05,23.09,147500.0,14.5433,14.5559,14.5118,14.537,147500.0
2012-01-04 13:10:00,23.09,23.1,23.03,23.05,115100.0,14.537,14.5433,14.4992,14.5118,115100.0
2012-01-04 13:20:00,23.05,23.15,23.05,23.14,129900.0,14.5118,14.5747,14.5118,14.5685,129900.0
2012-01-04 13:30:00,23.14,23.15,23.07,23.12,115500.0,14.5685,14.5747,14.5244,14.5559,115500.0
2012-01-04 13:40:00,23.12,23.14,23.11,23.14,140300.0,14.5559,14.5685,14.5496,14.5685,140300.0
2012-01-04 13:50:00,23.14,23.14,23.1,23.11,124700.0,14.5685,14.5685,14.5433,14.5496,124700.0
2012-01-04 14:00:00,23.12,23.12,23.09,23.11,296200.0,14.5559,14.5559,14.537,14.5496,296200.0
2012-01-04 14:10:00,23.12,23.15,23.11,23.14,219500.0,14.5559,14.5747,14.5496,14.5685,219500.0
2012-01-04 14:20:00,23.14,23.15,23.13,23.14,82000.0,14.5685,14.5747,14.5622,14.5685,82000.0
2012-01-04 14:30:00,23.14,23.2,23.14,23.2,128500.0,14.5685,14.6062,14.5685,14.6062,128500.0
2012-01-04 14:40:00,23.19,23.28,23.19,23.23,231300.0,14.5999,14.6566,14.5999,14.6251,231300.0
2012-01-04 14:50:00,23.23,23.3,23.22,23.23,398300.0,14.6251,14.6692,14.6188,14.6251,398300.0
2012-01-04 15:00:00,23.23,23.27,23.22,23.27,132600.0,14.6251,14.6503,14.6188,14.6503,132600.0
2012-01-04 15:10:00,23.26,23.3,23.24,23.25,139200.0,14.644,14.6692,14.6314,14.6377,139200.0
2012-01-04 15:20:00,23.24,23.28,23.24,23.28,129600.0,14.6314,14.6566,14.6314,14.6566,129600.0
2012-01-04 15:30:00,23.28,23.34,23.27,23.34,172700.0,14.6566,14.6944,14.6503,14.6944,172700.0
2012-01-04 15:40:00,23.33,23.34,23.27,23.28,338100.0,14.6881,14.6944,14.6503,14.6566,338100.0
2012-01-04 15:50:00,23.28,23.28,23.21,23.25,882100.0,14.6566,14.6566,14.6125,14.6377,882100.0
2012-01-05 09:30:00,23.2,23.24,23.05,23.11,444800.0,14.6062,14.6314,14.5118,14.5496,444800.0
2012-01-05 09:40:00,23.11,23.14,23.0,23.02,297000.0,14.5496,14.5685,14.4803,14.4929,297000.0
2012-01-05 09:50:00,23.02,23.1,23.01,23.03,315000.0,14.4929,14.5433,14.4866,14.4992,315000.0
2012-01-05 10:00:00,23.03,23.04,22.85,22.89,377300.0,14.4992,14.5055,14.3859,14.4111,377300.0
2012-01-05 10:10:00,22.89,23.01,22.86,22.99,230800.0,14.4111,14.4866,14.3922,14.474,230800.0
2012-01-05 10:20:00,22.99,23.1,22.98,23.08,147500.0,14.474,14.5433,14.4677,14.5307,147500.0
2012-01-05 10:30:00,23.09,23.1,23.01,23.05,219800.0,14.537,14.5433,14.4866,14.5118,219800.0
2012-01-05 10:40:00,23.06,23.13,23.05,23.13,129700.0,14.5181,14.5622,14.5118,14.5622,129700.0
2012-01-05 10:50:00,23.13,23.26,23.13,23.25,128900.0,14.5622,14.644,14.5622,14.6377,128900.0
2012-01-05 11:00:00,23.23,23.3,23.21,23.28,170700.0,14.6251,14.6692,14.6125,14.6566,170700.0
2012-01-05 11:10:00,23.27,23.3,23.22,23.23,155600.0,14.6503,14.6692,14.6188,14.6251,155600.0
2012-01-05 11:20:00,23.23,23.38,23.21,23.38,235100.0,14.6251,14.7196,14.6125,14.7196,235100.0
2012-01-05 11:30:00,23.38,23.41,23.35,23.36,168400.0,14.7196,14.7384,14.7007,14.707,168400.0
2012-01-05 11:40:00,23.37,23.43,23.36,23.41,264000.0,14.7133,14.751,14.707,14.7384,264000.0
2012-01-05 11:50:00,23.41,23.43,23.32,23.38,161900.0,14.7384,14.751,14.6818,14.7196,161900.0
2012-01-05 12:00:00,23.38,23.42,23.38,23.42,123600.0,14.7196,14.7447,14.7196,14.7447,123600.0
2012-01-05 12:10:00,23.41,23.55,23.41,23.54,195600.0,14.7384,14.8266,14.7384,14.8203,195600.0
2012-01-05 12:20:00,23.53,23.54,23.46,23.52,128400.0,14.814,14.8203,14.7699,14.8077,128400.0
2012-01-05 12:30:00,23.51,23.55,23.51,23.53,127100.0,14.8014,14.8266,14.8014,14.814,127100.0
2012-01-05 12:40:00,23.53,23.58,23.5,23.57,226000.0,14.814,14.8455,14.7951,14.8392,226000.0
2012-01-05 12:50:00,23.57,23.58,23.51,23.58,75700.0,14.8392,14.8455,14.8014,14.8455,75700.0
2012-01-05 13:00:00,23.58,23.6,23.55,23.6,105200.0,14.8455,14.8581,14.8266,14.8581,105200.0
2012-01-05 13:10:00,23.6,23.64,23.59,23.62,48500.0,14.8581,14.8832,14.8518,14.8707,48500.0
2012-01-05 13:20:00,23.63,23.65,23.58,23.65,104500.0,14.8769,14.8895,14.8455,14.8895,104500.0
2012-01-05 13:30:00,23.65,23.71,23.64,23.7,146100.0,14.8895,14.9273,14.8832,14.921,146100.0
2012-01-05 13:40:00,23.71,23.79,23.7,23.76,122600.0,14.9273,14.9777,14.921,14.9588,122600.0
2012-01-05 13:50:00,23.75,23.76,23.67,23.71,168700.0,14.9525,14.9588,14.9021,14.9273,168700.0
2012-01-05 14:00:00,23.72,23.76,23.67,23.67,192100.0,14.9336,14.9588,14.9021,14.9021,192100.0
2012-01-05 14:10:00,23.67,23.68,23.45,23.46,270800.0,14.9021,14.9084,14.7636,14.7699,270800.0
2012-01-05 14:20:00,23.46,23.52,23.43,23.45,175300.0,14.7699,14.8077,14.751,14.7636,175300.0
2012-01-05 14:30:00,23.45,23.45,23.39,23.45,147500.0,14.7636,14.7636,14.7258,14.7636,147500.0
2012-01-05 14:40:00,23.44,23.51,23.44,23.46,85400.0,14.7573,14.8014,14.7573,14.7699,85400.0
2012-01-05 14:50:00,23.47,23.54,23.45,23.53,102600.0,14.7762,14.8203,14.7636,14.814,102600.0
2012-01-05 15:00:00,23.53,23.58,23.48,23.57,244800.0,14.814,14.8455,14.7825,14.8392,244800.0
2012-01-05 15:10:00,23.57,23.58,23.52,23.57,139500.0,14.8392,14.8455,14.8077,14.8392,139500.0
2012-01-05 15:20:00,23.56,23.58,23.43,23.5,306400.0,14.8329,14.8455,14.751,14.7951,306400.0
2012-01-05 15:30:00,23.49,23.5,23.42,23.47,289400.0,14.7888,14.7951,14.7447,14.7762,289400.0
2012-01-05 15:40:00,23.46,23.52,23.46,23.48,337800.0,14.7699,14.8077,14.7699,14.7825,337800.0
2012-01-05 15:50:00,23.48,23.5,23.44,23.45,807300.0,14.7825,14.7951,14.7573,14.7636,807300.0
2012-01-06 09:30:00,23.66,24.04,23.56,23.78,727800.0,14.8958,15.1351,14.8329,14.9714,727800.0
2012-01-06 09:40:00,23.77,23.93,23.68,23.79,225600.0,14.9651,15.0658,14.9084,14.9777,225600.0
2012-01-06 09:50:00,23.79,23.95,23.73,23.95,194200.0,14.9777,15.0784,14.9399,15.0784,194200.0
2012-01-06 10:00:00,23.96,24.03,23.85,23.94,373100.0,15.0847,15.1288,15.0155,15.0721,373100.0
2012-01-06 10:10:00,23.93,24.03,23.9,23.98,250400.0,15.0658,15.1288,15.0469,15.0973,250400.0
2012-01-06 10:20:00,23.98,24.08,23.93,24.08,308600.0,15.0973,15.1603,15.0658,15.1603,308600.0
2012-01-06 10:30:00,24.08,24.14,24.07,24.14,170100.0,15.1603,15.198,15.154,15.198,170100.0
2012-01-06 10:40:00,24.13,24.13,24.05,24.08,116600.0,15.1917,15.1917,15.1414,15.1603,116600.0
2012-01-06 10:50:00,24.08,24.14,23.93,23.99,239700.0,15.1603,15.198,15.0658,15.1036,239700.0
2012-01-06 11:00:00,24.0,24.07,23.99,24.05,167400.0,15.1099,15.154,15.1036,15.1414,167400.0
2012-01-06 11:10:00,24.05,24.06,23.99,24.02,112700.0,15.1414,15.1477,15.1036,15.1225,112700.0
2012-01-06 11:20:00,24.02,24.02,23.96,23.98,86900.0,15.1225,15.1225,15.0847,15.0973,86900.0
2012-01-06 11:30:00,23.98,24.04,23.97,24.03,75800.0,15.0973,15.1351,15.091,15.1288,75800.0
2012-01-06 11:40:00,24.03,24.08,24.01,24.07,159300.0,15.1288,15.1603,15.1162,15.154,159300.0
2012-01-06 11:50:00,24.07,24.27,24.07,24.25,349800.0,15.154,15.2799,15.154,15.2673,349800.0
2012-01-06 12:00:00,24.25,24.26,24.19,24.21,180800.0,15.2673,15.2736,15.2295,15.2421,180800.0
2012-01-06 12:10:00,24.2,24.26,24.17,24.23,132500.0,15.2358,15.2736,15.2169,15.2547,132500.0
2012-01-06 12:20:00,24.23,24.29,24.22,24.29,107800.0,15.2547,15.2925,15.2484,15.2925,107800.0
2012-01-06 12:30:00,24.29,24.47,24.27,24.42,312700.0,15.2925,15.4058,15.2799,15.3743,312700.0
2012-01-06 12:40:00,24.42,24.47,24.39,24.47,201400.0,15.3743,15.4058,15.3554,15.4058,201400.0
2012-01-06 12:50:00,24.46,24.5,24.4,24.42,159700.0,15.3995,15.4247,15.3617,15.3743,159700.0
2012-01-06 13:00:00,24.42,24.5,24.41,24.41,238900.0,15.3743,15.4247,15.368,15.368,238900.0
2012-01-06 13:10:00,24.41,24.5,24.39,24.44,215200.0,15.368,15.4247,15.3554,15.3869,215200.0
2012-01-06 13:20:00,24.45,24.46,24.41,24.43,85800.0,15.3932,15.3995,15.368,15.3806,85800.0
2012-01-06 13:30:00,24.43,24.46,24.4,24.46,139700.0,15.3806,15.3995,15.3617,15.3995,139700.0
2012-01-06 13:40:00,24.46,24.5,24.46,24.48,96300.0,15.3995,15.4247,15.3995,15.4121,96300.0
2012-01-06 13:50:00,24.48,24.57,24.48,24.51,160400.0,15.4121,15.4687,15.4121,15.431,160400.0
2012-01-06 14:00:00,24.51,24.56,24.51,24.55,128800.0,15.431,15.4625,15.431,15.4562,128800.0
2012-01-06 14:10:00,24.54,24.55,24.48,24.53,162100.0,15.4499,15.4562,15.4121,15.4436,162100.0
2012-01-06 14:20:00,24.52,24.59,24.52,24.54,113400.0,15.4373,15.4813,15.4373,15.4499,113400.0
2012-01-06 14:30:00,24.54,24.6,24.53,24.58,101400.0,15.4499,15.4876,15.4436,15.475,101400.0
2012-01-06 14:40:00,24.59,24.6,24.5,24.53,189900.0,15.4813,15.4876,15.4247,15.4436,189900.0
2012-01-06 14:50:00,24.52,24.54,24.4,24.4,189200.0,15.4373,15.4499,15.3617,15.3617,189200.0
2012-01-06 15:00:00,24.41,24.47,24.4,24.41,168500.0,15.368,15.4058,15.3617,15.368,168500.0
2012-01-06 15:10:00,24.41,24.42,24.32,24.35,256400.0,15.368,15.3743,15.3114,15.3302,256400.0
2012-01-06 15:20:00,24.35,24.44,24.32,24.41,175900.0,15.3302,15.3869,15.3114,15.368,175900.0
2012-01-06 15:30:00,24.4,24.42,24.33,24.34,250700.0,15.3617,15.3743,15.3177,15.3239,250700.0
2012-01-06 15:40:00,24.35,24.36,24.27,24.29,312200.0,15.3302,15.3365,15.2799,15.2925,312200.0
2012-01-06 15:50:00,24.29,24.29,24.19,24.24,712300.0,15.2925,15.2925,15.2295,15.261,712300.0
2012-01-09 09:30:00,24.28,24.6,24.24,24.54,337900.0,15.2862,15.4876,15.261,15.4499,337900.0
2012-01-09 09:40:00,24.54,24.55,24.31,24.45,202100.0,15.4499,15.4562,15.3051,15.3932,202100.0
2012-01-09 09:50:00,24.46,24.63,24.44,24.44,248900.0,15.3995,15.5065,15.3869,15.3869,248900.0
2012-01-09 10:00:00,24.45,24.51,24.31,24.41,282100.0,15.3932,15.431,15.3051,15.368,282100.0
2012-01-09 10:10:00,24.41,24.51,24.39,24.48,218500.0,15.368,15.431,15.3554,15.4121,218500.0
2012-01-09 10:20:00,24.49,24.51,24.46,24.5,201200.0,15.4184,15.431,15.3995,15.4247,201200.0
2012-01-09 10:30:00,24.5,24.51,24.41,24.44,195200.0,15.4247,15.431,15.368,15.3869,195200.0
2012-01-09 10:40:00,24.45,24.45,24.35,24.35,115300.0,15.3932,15.3932,15.3302,15.3302,115300.0
2012-01-09 10:50:00,24.35,24.41,24.28,24.31,116900.0,15.3302,15.368,15.2862,15.3051,116900.0
2012-01-09 11:00:00,24.3,24.3,24.22,24.22,174400.0,15.2988,15.2988,15.2484,15.2484,174400.0
2012-01-09 11:10:00,24.22,24.22,24.13,24.15,158200.0,15.2484,15.2484,15.1917,15.2043,158200.0
2012-01-09 11:20:00,24.14,24.19,24.02,24.02,229200.0,15.198,15.2295,15.1225,15.1225,229200.0
2012-01-09 11:30:00,24.03,24.06,23.96,23.98,207300.0,15.1288,15.1477,15.0847,15.0973,207300.0
2012-01-09 11:40:00,23.98,24.13,23.97,24.12,329100.0,15.0973,15.1917,15.091,15.1854,329100.0
2012-01-09 11:50:00,24.12,24.2,24.11,24.17,83000.0,15.1854,15.2358,15.1791,15.2169,83000.0
2012-01-09 12:00:00,24.18,24.29,24.18,24.23,139000.0,15.2232,15.2925,15.2232,15.2547,139000.0
2012-01-09 12:10:00,24.23,24.28,24.23,24.26,56900.0,15.2547,15.2862,15.2547,15.2736,56900.0
2012-01-09 12:20:00,24.26,24.31,24.23,24.31,59000.0,15.2736,15.3051,15.2547,15.3051,59000.0
2012-01-09 12:30:00,24.3,24.33,24.27,24.29,72400.0,15.2988,15.3177,15.2799,15.2925,72400.0
2012-01-09 12:40:00,24.29,24.38,24.28,24.36,91800.0,15.2925,15.3491,15.2862,15.3365,91800.0
2012-01-09 12:50:00,24.37,24.39,24.31,24.34,62900.0,15.3428,15.3554,15.3051,15.3239,62900.0
2012-01-09 13:00:00,24.33,24.38,24.31,24.37,88800.0,15.3177,15.3491,15.3051,15.3428,88800.0
2012-01-09 13:10:00,24.37,24.43,24.36,24.36,146200.0,15.3428,15.3806,15.3365,15.3365,146200.0
2012-01-09 13:20:00,24.36,24.39,24.34,24.36,92000.0,15.3365,15.3554,15.3239,15.3365,92000.0
2012-01-09 13:30:00,24.37,24.37,24.27,24.3,131500.0,15.3428,15.3428,15.2799,15.2988,131500.0
2012-01-09 13:40:00,24.31,24.37,24.3,24.36,89300.0,15.3051,15.3428,15.2988,15.3365,89300.0
2012-01-09 13:50:00,24.37,24.39,24.33,24.35,67400.0,15.3428,15.3554,15.3177,15.3302,67400.0
2012-01-09 14:00:00,24.36,24.46,24.35,24.45,154400.0,15.3365,15.3995,15.3302,15.3932,154400.0
2012-01-09 14:10:00,24.46,24.51,24.45,24.49,134000.0,15.3995,15.431,15.3932,15.4184,134000.0
2012-01-09 14:20:00,24.49,24.51,24.48,24.49,80300.0,15.4184,15.431,15.4121,15.4184,80300.0
2012-01-09 14:30:00,24.49,24.55,24.47,24.48,124700.0,15.4184,15.4562,15.4058,15.4121,124700.0
2012-01-09 14:40:00,24.49,24.55,24.47,24.53,128300.0,15.4184,15.4562,15.4058,15.4436,128300.0
2012-01-09 14:50:00,24.53,24.55,24.49,24.54,76700.0,15.4436,15.4562,15.4184,15.4499,76700.0
2012-01-09 15:00:00,24.53,24.58,24.49,24.56,183000.0,15.4436,15.475,15.4184,15.4625,183000.0
2012-01-09 15:10:00,24.56,24.59,24.55,24.58,127700.0,15.4625,15.4813,15.4562,15.475,127700.0
2012-01-09 15:20:00,24.58,24.6,24.56,24.58,228400.0,15.475,15.4876,15.4625,15.475,228400.0
2012-01-09 15:30:00,24.58,24.62,24.58,24.61,203200.0,15.475,15.5002,15.475,15.4939,203200.0
2012-01-09 15:40:00,24.6,24.68,24.59,24.6,430200.0,15.4876,15.538,15.4813,15.4876,430200.0
2012-01-09 15:50:00,24.61,24.63,24.56,24.6,523600.0,15.4939,15.5065,15.4625,15.4876,523600.0
2012-01-10 09:30:00,24.81,24.81,24.47,24.53,241400.0,15.6198,15.6198,15.4058,15.4436,241400.0
2012-01-10 09:40:00,24.53,24.57,24.46,24.5,121400.0,15.4436,15.4687,15.3995,15.4247,121400.0
2012-01-10 09:50:00,24.5,24.57,24.42,24.56,152100.0,15.4247,15.4687,15.3743,15.4625,152100.0
2012-01-10 10:00:00,24.54,24.71,24.54,24.68,235000.0,15.4499,15.5569,15.4499,15.538,235000.0
2012-01-10 10:10:00,24.68,24.79,24.65,24.67,205600.0,15.538,15.6073,15.5191,15.5317,205600.0
2012-01-10 10:20:00,24.67,24.7,24.62,24.67,103100.0,15.5317,15.5506,15.5002,15.5317,103100.0
2012-01-10 10:30:00,24.67,24.68,24.54,24.58,230700.0,15.5317,15.538,15.4499,15.475,230700.0
2012-01-10 10:40:00,24.59,24.67,24.58,24.62,171800.0,15.4813,15.5317,15.475,15.5002,171800.0
2012-01-10 10:50:00,24.62,24.66,24.6,24.61,135800.0,15.5002,15.5254,15.4876,15.4939,135800.0
2012-01-10 11:00:00,24.61,24.62,24.39,24.43,289500.0,15.4939,15.5002,15.3554,15.3806,289500.0
2012-01-10 11:10:00,24.44,24.55,24.43,24.53,136400.0,15.3869,15.4562,15.3806,15.4436,136400.0
2012-01-10 11:20:00,24.52,24.63,24.51,24.63,151200.0,15.4373,15.5065,15.431,15.5065,151200.0
2012-01-10 11:30:00,24.62,24.88,24.61,24.88,862000.0,15.5002,15.6639,15.4939,15.6639,862000.0
2012-01-10 11:40:00,24.87,24.96,24.7,24.7,467700.0,15.6576,15.7143,15.5506,15.5506,467700.0
2012-01-10 11:50:00,24.7,24.87,24.66,24.85,222600.0,15.5506,15.6576,15.5254,15.645,222600.0
2012-01-10 12:00:00,24.84,24.87,24.81,24.83,81800.0,15.6387,15.6576,15.6198,15.6324,81800.0
2012-01-10 12:10:00,24.83,24.84,24.74,24.74,105400.0,15.6324,15.6387,15.5758,15.5758,105400.0
2012-01-10 12:20:00,24.74,24.78,24.63,24.63,264000.0,15.5758,15.601,15.5065,15.5065,264000.0
2012-01-10 12:30:00,24.63,24.67,24.6,24.65,64800.0,15.5065,15.5317,15.4876,15.5191,64800.0
2012-01-10 12:40:00,24.65,24.71,24.62,24.71,141600.0,15.5191,15.5569,15.5002,15.5569,141600.0
2012-01-10 12:50:00,24.71,24.75,24.68,24.75,54400.0,15.5569,15.5821,15.538,15.5821,54400.0
2012-01-10 13:00:00,24.74,24.8,24.72,24.76,95300.0,15.5758,15.6136,15.5632,15.5884,95300.0
2012-01-10 13:10:00,24.76,24.77,24.72,24.73,63000.0,15.5884,15.5947,15.5632,15.5695,63000.0
2012-01-10 13:20:00,24.73,24.76,24.7,24.74,62800.0,15.5695,15.5884,15.5506,15.5758,62800.0
2012-01-10 13:30:00,24.75,24.81,24.74,24.78,84500.0,15.5821,15.6198,15.5758,15.601,84500.0
2012-01-10 13:40:00,24.79,24.8,24.71,24.72,55400.0,15.6073,15.6136,15.5569,15.5632,55400.0
2012-01-10 13:50:00,24.72,24.82,24.72,24.82,76000.0,15.5632,15.6261,15.5632,15.6261,76000.0
2012-01-10 14:00:00,24.81,24.82,24.76,24.78,56900.0,15.6198,15.6261,15.5884,15.601,56900.0
2012-01-10 14:10:00,24.78,24.84,24.77,24.82,152500.0,15.601,15.6387,15.5947,15.6261,152500.0
2012-01-10 14:20:00,24.81,24.82,24.77,24.79,65300.0,15.6198,15.6261,15.5947,15.6073,65300.0
2012-01-10 14:30:00,24.79,24.87,24.78,24.86,110600.0,15.6073,15.6576,15.601,15.6513,110600.0
2012-01-10 14:40:00,24.86,24.92,24.85,24.89,103700.0,15.6513,15.6891,15.645,15.6702,103700.0
2012-01-10 14:50:00,24.88,24.88,24.83,24.84,67300.0,15.6639,15.6639,15.6324,15.6387,67300.0
2012-01-10 15:00:00,24.84,24.84,24.8,24.81,64400.0,15.6387,15.6387,15.6136,15.6198,64400.0
2012-01-10 15:10:00,24.8,24.81,24.77,24.78,85300.0,15.6136,15.6198,15.5947,15.601,85300.0
2012-01-10 15:20:00,24.79,24.81,24.79,24.81,188400.0,15.6073,15.6198,15.6073,15.6198,188400.0
2012-01-10 15:30:00,24.8,24.82,24.77,24.81,266100.0,15.6136,15.6261,15.5947,15.6198,266100.0
2012-01-10 15:40:00,24.81,24.81,24.7,24.71,447100.0,15.6198,15.6198,15.5506,15.5569,447100.0
2012-01-10 15:50:00,24.7,24.74,24.7,24.71,284400.0,15.5506,15.5758,15.5506,15.5569,284400.0
2012-01-11 09:30:00,24.59,24.69,24.46,24.52,176800.0,15.4813,15.5443,15.3995,15.4373,176800.0
2012-01-11 09:40:00,24.54,24.67,24.53,24.66,104600.0,15.4499,15.5317,15.4436,15.5254,104600.0
2012-01-11 09:50:00,24.67,24.7,24.6,24.61,96200.0,15.5317,15.5506,15.4876,15.4939,96200.0
2012-01-11 10:00:00,24.6,24.72,24.58,24.72,94100.0,15.4876,15.5632,15.475,15.5632,94100.0
2012-01-11 10:10:00,24.72,24.82,24.72,24.82,56600.0,15.5632,15.6261,15.5632,15.6261,56600.0
2012-01-11 10:20:00,24.82,24.85,24.8,24.83,74300.0,15.6261,15.645,15.6136,15.6324,74300.0
2012-01-11 10:30:00,24.83,24.89,24.8,24.89,79900.0,15.6324,15.6702,15.6136,15.6702,79900.0
2012-01-11 10:40:00,24.9,24.9,24.8,24.81,66600.0,15.6765,15.6765,15.6136,15.6198,66600.0
2012-01-11 10:50:00,24.81,24.82,24.76,24.78,46700.0,15.6198,15.6261,15.5884,15.601,46700.0
2012-01-11 11:00:00,24.77,24.8,24.69,24.71,123700.0,15.5947,15.6136,15.5443,15.5569,123700.0
2012-01-11 11:10:00,24.71,24.81,24.71,24.81,42000.0,15.5569,15.6198,15.5569,15.6198,42000.0
2012-01-11 11:20:00,24.81,24.83,24.76,24.76,70000.0,15.6198,15.6324,15.5884,15.5884,70000.0
2012-01-11 11:30:00,24.76,24.86,24.76,24.84,83200.0,15.5884,15.6513,15.5884,15.6387,83200.0
2012-01-11 11:40:00,24.84,24.91,24.84,24.89,70500.0,15.6387,15.6828,15.6387,15.6702,70500.0
2012-01-11 11:50:00,24.89,24.89,24.86,24.87,63300.0,15.6702,15.6702,15.6513,15.6576,63300.0
2012-01-11 12:00:00,24.87,24.9,24.86,24.9,82500.0,15.6576,15.6765,15.6513,15.6765,82500.0
2012-01-11 12:10:00,24.9,24.91,24.89,24.9,52000.0,15.6765,15.6828,15.6702,15.6765,52000.0
2012-01-11 12:20:00,24.9,24.93,24.89,24.92,113200.0,15.6765,15.6954,15.6702,15.6891,113200.0
2012-01-11 12:30:00,24.93,24.96,24.92,24.95,58700.0,15.6954,15.7143,15.6891,15.708,58700.0
2012-01-11 12:40:00,24.95,24.98,24.94,24.96,145400.0,15.708,15.7269,15.7017,15.7143,145400.0
2012-01-11 12:50:00,24.97,25.03,24.97,25.0,250500.0,15.7206,15.7584,15.7206,15.7395,250500.0
2012-01-11 13:00:00,25.0,25.02,24.99,25.0,115700.0,15.7395,15.7521,15.7332,15.7395,115700.0
2012-01-11 13:10:00,25.01,25.02,24.96,24.97,193200.0,15.7458,15.7521,15.7143,15.7206,193200.0
2012-01-11 13:20:00,24.97,25.01,24.96,24.99,132400.0,15.7206,15.7458,15.7143,15.7332,132400.0
2012-01-11 13:30:00,24.99,25.01,24.97,25.0,207800.0,15.7332,15.7458,15.7206,15.7395,207800.0
2012-01-11 13:40:00,25.01,25.01,24.97,24.97,53400.0,15.7458,15.7458,15.7206,15.7206,53400.0
2012-01-11 13:50:00,24.98,24.99,24.93,24.94,56400.0,15.7269,15.7332,15.6954,15.7017,56400.0
2012-01-11 14:00:00,24.94,24.95,24.9,24.93,82300.0,15.7017,15.708,15.6765,15.6954,82300.0
2012-01-11 14:10:00,24.93,24.97,24.91,24.93,106500.0,15.6954,15.7206,15.6828,15.6954,106500.0
2012-01-11 14:20:00,24.92,24.92,24.85,24.89,95100.0,15.6891,15.6891,15.645,15.6702,95100.0
2012-01-11 14:30:00,24.89,24.9,24.86,24.86,80400.0,15.6702,15.6765,15.6513,15.6513,80400.0
2012-01-11 14:40:00,24.87,24.9,24.81,24.81,150500.0,15.6576,15.6765,15.6198,15.6198,150500.0
2012-01-11 14:50:00,24.81,24.84,24.8,24.81,65900.0,15.6198,15.6387,15.6136,15.6198,65900.0
2012-01-11 15:00:00,24.81,24.85,24.8,24.85,35500.0,15.6198,15.645,15.6136,15.645,35500.0
2012-01-11 15:10:00,24.85,24.88,24.82,24.88,83400.0,15.645,15.6639,15.6261,15.6639,83400.0
2012-01-11 15:20:00,24.88,24.93,24.86,24.92,113500.0,15.6639,15.6954,15.6513,15.6891,113500.0
2012-01-11 15:30:00,24.92,24.92,24.87,24.91,71100.0,15.6891,15.6891,15.6576,15.6828,71100.0
2012-01-11 15:40:00,24.9,24.91,24.83,24.84,122000.0,15.6765,15.6828,15.6324,15.6387,122000.0
2012-01-11 15:50:00,24.84,24.89,24.8,24.82,462900.0,15.6387,15.6702,15.6136,15.6261,462900.0
2012-01-12 09:30:00,24.86,24.99,24.83,24.87,98800.0,15.6513,15.7332,15.6324,15.6576,98800.0
2012-01-12 09:40:00,24.86,24.87,24.76,24.84,59000.0,15.6513,15.6576,15.5884,15.6387,59000.0
2012-01-12 09:50:00,24.84,24.89,24.77,24.85,91600.0,15.6387,15.6702,15.5947,15.645,91600.0
2012-01-12 10:00:00,24.86,24.89,24.67,24.71,115600.0,15.6513,15.6702,15.5317,15.5569,115600.0
2012-01-12 10:10:00,24.7,24.75,24.57,24.6,168300.0,15.5506,15.5821,15.4687,15.4876,168300.0
2012-01-12 10:20:00,24.61,24.68,24.54,24.68,128200.0,15.4939,15.538,15.4499,15.538,128200.0
2012-01-12 10:30:00,24.68,24.68,24.59,24.61,146900.0,15.538,15.538,15.4813,15.4939,146900.0
2012-01-12 10:40:00,24.61,24.65,24.57,24.59,69600.0,15.4939,15.5191,15.4687,15.4813,69600.0
2012-01-12 10:50:00,24.59,24.67,24.58,24.6,68800.0,15.4813,15.5317,15.475,15.4876,68800.0
2012-01-12 11:00:00,24.61,24.7,24.61,24.67,61500.0,15.4939,15.5506,15.4939,15.5317,61500.0
2012-01-12 11:10:00,24.68,24.71,24.64,24.65,101000.0,15.538,15.5569,15.5128,15.5191,101000.0
2012-01-12 11:20:00,24.65,24.66,24.59,24.62,45000.0,15.5191,15.5254,15.4813,15.5002,45000.0
2012-01-12 11:30:00,24.63,24.66,24.59,24.66,53700.0,15.5065,15.5254,15.4813,15.5254,53700.0
2012-01-12 11:40:00,24.65,24.65,24.55,24.59,63500.0,15.5191,15.5191,15.4562,15.4813,63500.0
2012-01-12 11:50:00,24.59,24.61,24.57,24.58,24700.0,15.4813,15.4939,15.4687,15.475,24700.0
2012-01-12 12:00:00,24.58,24.62,24.57,24.6,39900.0,15.475,15.5002,15.4687,15.4876,39900.0
2012-01-12 12:10:00,24.6,24.61,24.59,24.6,42600.0,15.4876,15.4939,15.4813,15.4876,42600.0
2012-01-12 12:20:00,24.6,24.61,24.6,24.61,19500.0,15.4876,15.4939,15.4876,15.4939,19500.0
2012-01-12 12:30:00,24.61,24.61,24.59,24.59,36900.0,15.4939,15.4939,15.4813,15.4813,36900.0
2012-01-12 12:40:00,24.6,24.6,24.58,24.59,65100.0,15.4876,15.4876,15.475,15.4813,65100.0
2012-01-12 12:50:00,24.59,24.61,24.57,24.59,59800.0,15.4813,15.4939,15.4687,15.4813,59800.0
2012-01-12 13:00:00,24.6,24.66,24.6,24.65,77500.0,15.4876,15.5254,15.4876,15.5191,77500.0
2012-01-12 13:10:00,24.65,24.68,24.64,24.66,87700.0,15.5191,15.538,15.5128,15.5254,87700.0
2012-01-12 13:20:00,24.66,24.69,24.65,24.67,50700.0,15.5254,15.5443,15.5191,15.5317,50700.0
2012-01-12 13:30:00,24.68,24.69,24.63,24.63,42300.0,15.538,15.5443,15.5065,15.5065,42300.0
2012-01-12 13:40:00,24.64,24.69,24.63,24.69,52800.0,15.5128,15.5443,15.5065,15.5443,52800.0
2012-01-12 13:50:00,24.69,24.71,24.65,24.69,128900.0,15.5443,15.5569,15.5191,15.5443,128900.0
2012-01-12 14:00:00,24.69,24.69,24.65,24.65,41000.0,15.5443,15.5443,15.5191,15.5191,41000.0
2012-01-12 14:10:00,24.65,24.71,24.65,24.71,54600.0,15.5191,15.5569,15.5191,15.5569,54600.0
2012-01-12 14:20:00,24.71,24.75,24.68,24.7,87300.0,15.5569,15.5821,15.538,15.5506,87300.0
2012-01-12 14:30:00,24.7,24.8,24.69,24.76,80700.0,15.5506,15.6136,15.5443,15.5884,80700.0
2012-01-12 14:40:00,24.77,24.77,24.68,24.68,110100.0,15.5947,15.5947,15.538,15.538,110100.0
2012-01-12 14:50:00,24.68,24.71,24.65,24.71,92500.0,15.538,15.5569,15.5191,15.5569,92500.0
2012-01-12 15:00:00,24.7,24.71,24.68,24.71,66000.0,15.5506,15.5569,15.538,15.5569,66000.0
2012-01-12 15:10:00,24.71,24.73,24.7,24.72,90900.0,15.5569,15.5695,15.5506,15.5632,90900.0
2012-01-12 15:20:00,24.72,24.82,24.71,24.8,182800.0,15.5632,15.6261,15.5569,15.6136,182800.0
2012-01-12 15:30:00,24.79,24.8,24.64,24.66,244400.0,15.6073,15.6136,15.5128,15.5254,244400.0
2012-01-12 15:40:00,24.66,24.83,24.62,24.83,292300.0,15.5254,15.6324,15.5002,15.6324,292300.0
2012-01-12 15:50:00,24.82,24.83,24.73,24.76,260500.0,15.6261,15.6324,15.5695,15.5884,260500.0
2012-01-13 09:30:00,24.59,24.7,24.46,24.57,153300.0,15.4813,15.5506,15.3995,15.4687,153300.0
2012-01-13 09:40:00,24.56,24.58,24.45,24.45,133700.0,15.4625,15.475,15.3932,15.3932,133700.0
2012-01-13 09:50:00,24.44,24.48,24.3,24.34,137800.0,15.3869,15.4121,15.2988,15.3239,137800.0
2012-01-13 10:00:00,24.33,24.34,24.1,24.1,284800.0,15.3177,15.3239,15.1728,15.1728,284800.0
2012-01-13 10:10:00,24.12,24.15,23.98,24.14,311700.0,15.1854,15.2043,15.0973,15.198,311700.0
2012-01-13 10:20:00,24.14,24.3,24.14,24.29,111100.0,15.198,15.2988,15.198,15.2925,111100.0
2012-01-13 10:30:00,24.28,24.31,24.23,24.29,91900.0,15.2862,15.3051,15.2547,15.2925,91900.0
2012-01-13 10:40:00,24.29,24.48,24.28,24.48,114000.0,15.2925,15.4121,15.2862,15.4121,114000.0
2012-01-13 10:50:00,24.48,24.54,24.46,24.49,146600.0,15.4121,15.4499,15.3995,15.4184,146600.0
2012-01-13 11:00:00,24.5,24.58,24.5,24.5,59200.0,15.4247,15.475,15.4247,15.4247,59200.0
2012-01-13 11:10:00,24.49,24.55,24.48,24.51,49000.0,15.4184,15.4562,15.4121,15.431,49000.0
2012-01-13 11:20:00,24.51,24.54,24.46,24.46,65900.0,15.431,15.4499,15.3995,15.3995,65900.0
2012-01-13 11:30:00,24.46,24.53,24.45,24.51,51000.0,15.3995,15.4436,15.3932,15.431,51000.0
2012-01-13 11:40:00,24.51,24.54,24.48,24.53,48200.0,15.431,15.4499,15.4121,15.4436,48200.0
2012-01-13 11:50:00,24.53,24.55,24.46,24.51,48000.0,15.4436,15.4562,15.3995,15.431,48000.0
2012-01-13 12:00:00,24.51,24.51,24.46,24.51,50500.0,15.431,15.431,15.3995,15.431,50500.0
2012-01-13 12:10:00,24.52,24.52,24.43,24.5,43700.0,15.4373,15.4373,15.3806,15.4247,43700.0
2012-01-13 12:20:00,24.5,24.56,24.5,24.54,65600.0,15.4247,15.4625,15.4247,15.4499,65600.0
2012-01-13 12:30:00,24.54,24.55,24.48,24.51,61400.0,15.4499,15.4562,15.4121,15.431,61400.0
2012-01-13 12:40:00,24.51,24.53,24.48,24.52,51100.0,15.431,15.4436,15.4121,15.4373,51100.0
2012-01-13 12:50:00,24.52,24.55,24.49,24.52,61200.0,15.4373,15.4562,15.4184,15.4373,61200.0
2012-01-13 13:00:00,24.52,24.52,24.38,24.38,88400.0,15.4373,15.4373,15.3491,15.3491,88400.0
2012-01-13 13:10:00,24.37,24.4,24.31,24.36,60400.0,15.3428,15.3617,15.3051,15.3365,60400.0
2012-01-13 13:20:00,24.37,24.39,24.32,24.36,104000.0,15.3428,15.3554,15.3114,15.3365,104000.0
2012-01-13 13:30:00,24.36,24.4,24.34,24.38,35100.0,15.3365,15.3617,15.3239,15.3491,35100.0
2012-01-13 13:40:00,24.39,24.44,24.36,24.39,49400.0,15.3554,15.3869,15.3365,15.3554,49400.0
2012-01-13 13:50:00,24.38,24.42,24.35,24.37,80900.0,15.3491,15.3743,15.3302,15.3428,80900.0
2012-01-13 14:00:00,24.37,24.39,24.34,24.34,82000.0,15.3428,15.3554,15.3239,15.3239,82000.0
2012-01-13 14:10:00,24.34,24.41,24.34,24.38,82000.0,15.3239,15.368,15.3239,15.3491,82000.0
2012-01-13 14:20:00,24.39,24.42,24.38,24.41,18900.0,15.3554,15.3743,15.3491,15.368,18900.0
2012-01-13 14:30:00,24.42,24.43,24.39,24.41,56900.0,15.3743,15.3806,15.3554,15.368,56900.0
2012-01-13 14:40:00,24.4,24.4,24.36,24.39,34000.0,15.3617,15.3617,15.3365,15.3554,34000.0
2012-01-13 14:50:00,24.39,24.42,24.37,24.39,54200.0,15.3554,15.3743,15.3428,15.3554,54200.0
2012-01-13 15:00:00,24.39,24.46,24.35,24.46,87400.0,15.3554,15.3995,15.3302,15.3995,87400.0
2012-01-13 15:10:00,24.45,24.46,24.42,24.42,63000.0,15.3932,15.3995,15.3743,15.3743,63000.0
2012-01-13 15:20:00,24.42,24.42,24.37,24.38,105100.0,15.3743,15.3743,15.3428,15.3491,105100.0
2012-01-13 15:30:00,24.38,24.4,24.35,24.36,107100.0,15.3491,15.3617,15.3302,15.3365,107100.0
2012-01-13 15:40:00,24.35,24.35,24.29,24.3,275400.0,15.3302,15.3302,15.2925,15.2988,275400.0
2012-01-13 15:50:00,24.3,24.3,24.21,24.3,464700.0,15.2988,15.2988,15.2421,15.2988,464700.0
2012-01-17 09:30:00,24.49,24.68,24.46,24.67,160200.0,15.4184,15.538,15.3995,15.5317,160200.0
2012-01-17 09:40:00,24.67,24.75,24.63,24.74,113200.0,15.5317,15.5821,15.5065,15.5758,113200.0
2012-01-17 09:50:00,24.74,24.75,24.64,24.66,121700.0,15.5758,15.5821,15.5128,15.5254,121700.0
2012-01-17 10:00:00,24.66,24.66,24.62,24.63,75300.0,15.5254,15.5254,15.5002,15.5065,75300.0
2012-01-17 10:10:00,24.64,24.64,24.61,24.63,115700.0,15.5128,15.5128,15.4939,15.5065,115700.0
2012-01-17 10:20:00,24.62,24.66,24.57,24.58,106900.0,15.5002,15.5254,15.4687,15.475,106900.0
2012-01-17 10:30:00,24.59,24.63,24.54,24.58,61100.0,15.4813,15.5065,15.4499,15.475,61100.0
2012-01-17 10:40:00,24.57,24.61,24.56,24.57,68700.0,15.4687,15.4939,15.4625,15.4687,68700.0
2012-01-17 10:50:00,24.58,24.61,24.54,24.58,79300.0,15.475,15.4939,15.4499,15.475,79300.0
2012-01-17 11:00:00,24.58,24.65,24.58,24.65,91800.0,15.475,15.5191,15.475,15.5191,91800.0
2012-01-17 11:10:00,24.64,24.69,24.6,24.6,90200.0,15.5128,15.5443,15.4876,15.4876,90200.0
2012-01-17 11:20:00,24.6,24.61,24.51,24.51,63500.0,15.4876,15.4939,15.431,15.431,63500.0
2012-01-17 11:30:00,24.52,24.52,24.46,24.48,62300.0,15.4373,15.4373,15.3995,15.4121,62300.0
2012-01-17 11:40:00,24.48,24.51,24.47,24.49,94100.0,15.4121,15.431,15.4058,15.4184,94100.0
2012-01-17 11:50:00,24.49,24.51,24.49,24.5,43400.0,15.4184,15.431,15.4184,15.4247,43400.0
2012-01-17 12:00:00,24.49,24.51,24.48,24.51,40600.0,15.4184,15.431,15.4121,15.431,40600.0
2012-01-17 12:10:00,24.5,24.55,24.49,24.5,83100.0,15.4247,15.4562,15.4184,15.4247,83100.0
2012-01-17 12:20:00,24.49,24.5,24.48,24.49,36800.0,15.4184,15.4247,15.4121,15.4184,36800.0
2012-01-17 12:30:00,24.5,24.5,24.43,24.45,72700.0,15.4247,15.4247,15.3806,15.3932,72700.0
2012-01-17 12:40:00,24.46,24.48,24.43,24.43,42500.0,15.3995,15.4121,15.3806,15.3806,42500.0
2012-01-17 12:50:00,24.43,24.45,24.43,24.45,48400.0,15.3806,15.3932,15.3806,15.3932,48400.0
2012-01-17 13:00:00,24.45,24.47,24.45,24.47,55700.0,15.3932,15.4058,15.3932,15.4058,55700.0
2012-01-17 13:10:00,24.47,24.5,24.46,24.5,39300.0,15.4058,15.4247,15.3995,15.4247,39300.0
2012-01-17 13:20:00,24.5,24.51,24.49,24.5,51900.0,15.4247,15.431,15.4184,15.4247,51900.0
2012-01-17 13:30:00,24.5,24.54,24.5,24.54,54200.0,15.4247,15.4499,15.4247,15.4499,54200.0
2012-01-17 13:40:00,24.54,24.56,24.53,24.56,58400.0,15.4499,15.4625,15.4436,15.4625,58400.0
2012-01-17 13:50:00,24.56,24.6,24.56,24.58,66300.0,15.4625,15.4876,15.4625,15.475,66300.0
2012-01-17 14:00:00,24.58,24.59,24.55,24.57,40600.0,15.475,15.4813,15.4562,15.4687,40600.0
2012-01-17 14:10:00,24.56,24.57,24.55,24.55,50700.0,15.4625,15.4687,15.4562,15.4562,50700.0
2012-01-17 14:20:00,24.55,24.58,24.52,24.52,64000.0,15.4562,15.475,15.4373,15.4373,64000.0
2012-01-17 14:30:00,24.52,24.55,24.48,24.5,67500.0,15.4373,15.4562,15.4121,15.4247,67500.0
2012-01-17 14:40:00,24.49,24.5,24.45,24.45,54600.0,15.4184,15.4247,15.3932,15.3932,54600.0
2012-01-17 14:50:00,24.44,24.49,24.43,24.43,62000.0,15.3869,15.4184,15.3806,15.3806,62000.0
2012-01-17 15:00:00,24.43,24.48,24.4,24.4,81900.0,15.3806,15.4121,15.3617,15.3617,81900.0
2012-01-17 15:10:00,24.4,24.45,24.38,24.43,96000.0,15.3617,15.3932,15.3491,15.3806,96000.0
2012-01-17 15:20:00,24.43,24.48,24.43,24.45,134500.0,15.3806,15.4121,15.3806,15.3932,134500.0
2012-01-17 15:30:00,24.45,24.5,24.44,24.46,130100.0,15.3932,15.4247,15.3869,15.3995,130100.0
2012-01-17 15:40:00,24.46,24.5,24.45,24.47,115800.0,15.3995,15.4247,15.3932,15.4058,115800.0
2012-01-17 15:50:00,24.48,24.48,24.44,24.45,356100.0,15.4121,15.4121,15.3869,15.3932,356100.0
2012-01-18 09:30:00,24.46,24.5,24.32,24.36,63700.0,15.3995,15.4247,15.3114,15.3365,63700.0
2012-01-18 09:40:00,24.36,24.55,24.33,24.55,58300.0,15.3365,15.4562,15.3177,15.4562,58300.0
2012-01-18 09:50:00,24.55,24.65,24.55,24.63,70800.0,15.4562,15.5191,15.4562,15.5065,70800.0
2012-01-18 10:00:00,24.63,24.7,24.63,24.66,66200.0,15.5065,15.5506,15.5065,15.5254,66200.0
2012-01-18 10:10:00,24.67,24.72,24.63,24.7,53700.0,15.5317,15.5632,15.5065,15.5506,53700.0
2012-01-18 10:20:00,24.71,24.77,24.69,24.73,60400.0,15.5569,15.5947,15.5443,15.5695,60400.0
2012-01-18 10:30:00,24.74,24.76,24.7,24.72,63700.0,15.5758,15.5884,15.5506,15.5632,63700.0
2012-01-18 10:40:00,24.72,24.74,24.7,24.74,56600.0,15.5632,15.5758,15.5506,15.5758,56600.0
2012-01-18 10:50:00,24.74,24.79,24.74,24.76,99200.0,15.5758,15.6073,15.5758,15.5884,99200.0
2012-01-18 11:00:00,24.77,24.8,24.71,24.73,161100.0,15.5947,15.6136,15.5569,15.5695,161100.0
2012-01-18 11:10:00,24.73,24.75,24.67,24.69,78200.0,15.5695,15.5821,15.5317,15.5443,78200.0
2012-01-18 11:20:00,24.69,24.71,24.64,24.7,52900.0,15.5443,15.5569,15.5128,15.5506,52900.0
2012-01-18 11:30:00,24.71,24.75,24.68,24.71,40500.0,15.5569,15.5821,15.538,15.5569,40500.0
2012-01-18 11:40:00,24.72,24.77,24.71,24.73,40900.0,15.5632,15.5947,15.5569,15.5695,40900.0
2012-01-18 11:50:00,24.73,24.75,24.71,24.75,36300.0,15.5695,15.5821,15.5569,15.5821,36300.0
2012-01-18 12:00:00,24.75,24.79,24.72,24.78,25000.0,15.5821,15.6073,15.5632,15.601,25000.0
2012-01-18 12:10:00,24.79,24.8,24.76,24.77,57100.0,15.6073,15.6136,15.5884,15.5947,57100.0
2012-01-18 12:20:00,24.77,24.85,24.77,24.85,64200.0,15.5947,15.645,15.5947,15.645,64200.0
2012-01-18 12:30:00,24.84,24.89,24.84,24.88,83300.0,15.6387,15.6702,15.6387,15.6639,83300.0
2012-01-18 12:40:00,24.88,24.93,24.87,24.9,65400.0,15.6639,15.6954,15.6576,15.6765,65400.0
2012-01-18 12:50:00,24.9,24.92,24.89,24.91,32200.0,15.6765,15.6891,15.6702,15.6828,32200.0
2012-01-18 13:00:00,24.91,24.92,24.87,24.89,48000.0,15.6828,15.6891,15.6576,15.6702,48000.0
2012-01-18 13:10:00,24.89,24.91,24.88,24.9,21600.0,15.6702,15.6828,15.6639,15.6765,21600.0
2012-01-18 13:20:00,24.91,24.92,24.88,24.9,49300.0,15.6828,15.6891,15.6639,15.6765,49300.0
2012-01-18 13:30:00,24.9,24.97,24.89,24.94,92000.0,15.6765,15.7206,15.6702,15.7017,92000.0
2012-01-18 13:40:00,24.94,24.96,24.91,24.96,116900.0,15.7017,15.7143,15.6828,15.7143,116900.0
2012-01-18 13:50:00,24.95,24.97,24.93,24.97,60400.0,15.708,15.7206,15.6954,15.7206,60400.0
2012-01-18 14:00:00,24.97,25.0,24.96,25.0,87300.0,15.7206,15.7395,15.7143,15.7395,87300.0
2012-01-18 14:10:00,24.99,25.0,24.97,24.99,73600.0,15.7332,15.7395,15.7206,15.7332,73600.0
2012-01-18 14:20:00,25.0,25.03,24.96,25.02,113200.0,15.7395,15.7584,15.7143,15.7521,113200.0
2012-01-18 14:30:00,25.02,25.03,24.97,25.0,79200.0,15.7521,15.7584,15.7206,15.7395,79200.0
2012-01-18 14:40:00,25.0,25.05,24.99,25.03,103300.0,15.7395,15.7709,15.7332,15.7584,103300.0
2012-01-18 14:50:00,25.03,25.05,25.01,25.04,119300.0,15.7584,15.7709,15.7458,15.7647,119300.0
2012-01-18 15:00:00,25.05,25.07,25.02,25.07,157400.0,15.7709,15.7835,15.7521,15.7835,157400.0
2012-01-18 15:10:00,25.06,25.14,25.06,25.11,165700.0,15.7772,15.8276,15.7772,15.8087,165700.0
2012-01-18 15:20:00,25.12,25.21,25.11,25.17,202900.0,15.815,15.8717,15.8087,15.8465,202900.0
2012-01-18 15:30:00,25.17,25.18,25.06,25.12,290000.0,15.8465,15.8528,15.7772,15.815,290000.0
2012-01-18 15:40:00,25.1,25.18,25.1,25.18,246900.0,15.8024,15.8528,15.8024,15.8528,246900.0
2012-01-18 15:50:00,25.18,25.2,25.14,25.17,591300.0,15.8528,15.8654,15.8276,15.8465,591300.0
2012-01-19 09:30:00,25.16,25.33,25.09,25.2,213200.0,15.8402,15.9472,15.7961,15.8654,213200.0
2012-01-19 09:40:00,25.2,25.33,25.19,25.29,147800.0,15.8654,15.9472,15.8591,15.922,147800.0
2012-01-19 09:50:00,25.29,25.38,25.27,25.36,116600.0,15.922,15.9787,15.9095,15.9661,116600.0
2012-01-19 10:00:00,25.35,25.36,25.18,25.21,116900.0,15.9598,15.9661,15.8528,15.8717,116900.0
2012-01-19 10:10:00,25.22,25.26,25.22,25.26,87600.0,15.878,15.9032,15.878,15.9032,87600.0
2012-01-19 10:20:00,25.26,25.27,25.14,25.21,102900.0,15.9032,15.9095,15.8276,15.8717,102900.0
2012-01-19 10:30:00,25.21,25.25,25.19,25.25,79800.0,15.8717,15.8969,15.8591,15.8969,79800.0
2012-01-19 10:40:00,25.25,25.25,25.2,25.23,73400.0,15.8969,15.8969,15.8654,15.8843,73400.0
2012-01-19 10:50:00,25.24,25.26,25.23,25.23,45500.0,15.8906,15.9032,15.8843,15.8843,45500.0
2012-01-19 11:00:00,25.24,25.28,25.23,25.25,234300.0,15.8906,15.9158,15.8843,15.8969,234300.0
2012-01-19 11:10:00,25.24,25.29,25.24,25.27,193300.0,15.8906,15.922,15.8906,15.9095,193300.0
2012-01-19 11:20:00,25.27,25.31,25.24,25.25,107100.0,15.9095,15.9346,15.8906,15.8969,107100.0
2012-01-19 11:30:00,25.25,25.29,25.22,25.27,68500.0,15.8969,15.922,15.878,15.9095,68500.0
2012-01-19 11:40:00,25.27,25.31,25.24,25.25,62200.0,15.9095,15.9346,15.8906,15.8969,62200.0
2012-01-19 11:50:00,25.25,25.26,25.23,25.25,32900.0,15.8969,15.9032,15.8843,15.8969,32900.0
2012-01-19 12:00:00,25.26,25.29,25.25,25.26,52100.0,15.9032,15.922,15.8969,15.9032,52100.0
2012-01-19 12:10:00,25.25,25.29,25.25,25.27,52900.0,15.8969,15.922,15.8969,15.9095,52900.0
2012-01-19 12:20:00,25.27,25.28,25.26,25.26,28800.0,15.9095,15.9158,15.9032,15.9032,28800.0
2012-01-19 12:30:00,25.26,25.27,25.17,25.17,74300.0,15.9032,15.9095,15.8465,15.8465,74300.0
2012-01-19 12:40:00,25.17,25.24,25.15,25.24,62700.0,15.8465,15.8906,15.8339,15.8906,62700.0
2012-01-19 12:50:00,25.24,25.27,25.23,25.27,183800.0,15.8906,15.9095,15.8843,15.9095,183800.0
2012-01-19 13:00:00,25.27,25.28,25.26,25.27,64900.0,15.9095,15.9158,15.9032,15.9095,64900.0
2012-01-19 13:10:00,25.27,25.27,25.19,25.19,63100.0,15.9095,15.9095,15.8591,15.8591,63100.0
2012-01-19 13:20:00,25.19,25.25,25.19,25.25,37700.0,15.8591,15.8969,15.8591,15.8969,37700.0
2012-01-19 13:30:00,25.26,25.26,25.2,25.2,60500.0,15.9032,15.9032,15.8654,15.8654,60500.0
2012-01-19 13:40:00,25.21,25.21,25.2,25.2,47900.0,15.8717,15.8717,15.8654,15.8654,47900.0
2012-01-19 13:50:00,25.21,25.21,25.16,25.16,84600.0,15.8717,15.8717,15.8402,15.8402,84600.0
2012-01-19 14:00:00,25.17,25.23,25.16,25.22,149200.0,15.8465,15.8843,15.8402,15.878,149200.0
2012-01-19 14:10:00,25.22,25.27,25.21,25.26,104400.0,15.878,15.9095,15.8717,15.9032,104400.0
2012-01-19 14:20:00,25.26,25.27,25.22,25.22,102700.0,15.9032,15.9095,15.878,15.878,102700.0
2012-01-19 14:30:00,25.23,25.23,25.17,25.17,127700.0,15.8843,15.8843,15.8465,15.8465,127700.0
2012-01-19 14:40:00,25.18,25.18,25.1,25.12,80900.0,15.8528,15.8528,15.8024,15.815,80900.0
2012-01-19 14:50:00,25.12,25.14,25.1,25.11,80000.0,15.815,15.8276,15.8024,15.8087,80000.0
2012-01-19 15:00:00,25.11,25.17,25.1,25.14,94400.0,15.8087,15.8465,15.8024,15.8276,94400.0
2012-01-19 15:10:00,25.14,25.16,25.13,25.15,80400.0,15.8276,15.8402,15.8213,15.8339,80400.0
2012-01-19 15:20:00,25.15,25.19,25.15,25.18,133200.0,15.8339,15.8591,15.8339,15.8528,133200.0
2012-01-19 15:30:00,25.19,25.2,25.17,25.18,143900.0,15.8591,15.8654,15.8465,15.8528,143900.0
2012-01-19 15:40:00,25.18,25.18,25.11,25.11,304200.0,15.8528,15.8528,15.8087,15.8087,304200.0
2012-01-19 15:50:00,25.11,25.12,25.06,25.1,453400.0,15.8087,15.815,15.7772,15.8024,453400.0
2012-01-20 09:30:00,25.16,25.34,25.16,25.28,336100.0,15.8402,15.9535,15.8402,15.9158,336100.0
2012-01-20 09:40:00,25.27,25.38,25.25,25.38,103800.0,15.9095,15.9787,15.8969,15.9787,103800.0
2012-01-20 09:50:00,25.38,25.44,25.34,25.41,186500.0,15.9787,16.0165,15.9535,15.9976,186500.0
2012-01-20 10:00:00,25.4,25.4,25.23,25.27,128500.0,15.9913,15.9913,15.8843,15.9095,128500.0
2012-01-20 10:10:00,25.27,25.27,25.22,25.25,56500.0,15.9095,15.9095,15.878,15.8969,56500.0
2012-01-20 10:20:00,25.25,25.43,25.25,25.4,100700.0,15.8969,16.0102,15.8969,15.9913,100700.0
2012-01-20 10:30:00,25.41,25.41,25.27,25.27,93300.0,15.9976,15.9976,15.9095,15.9095,93300.0
2012-01-20 10:40:00,25.27,25.3,25.24,25.25,66000.0,15.9095,15.9283,15.8906,15.8969,66000.0
2012-01-20 10:50:00,25.24,25.27,25.17,25.17,87500.0,15.8906,15.9095,15.8465,15.8465,87500.0
2012-01-20 11:00:00,25.18,25.19,25.12,25.17,89700.0,15.8528,15.8591,15.815,15.8465,89700.0
2012-01-20 11:10:00,25.17,25.17,25.07,25.08,65000.0,15.8465,15.8465,15.7835,15.7898,65000.0
2012-01-20 11:20:00,25.07,25.17,25.07,25.15,60800.0,15.7835,15.8465,15.7835,15.8339,60800.0
2012-01-20 11:30:00,25.15,25.15,25.11,25.12,62100.0,15.8339,15.8339,15.8087,15.815,62100.0
2012-01-20 11:40:00,25.12,25.24,25.12,25.24,66000.0,15.815,15.8906,15.815,15.8906,66000.0
2012-01-20 11:50:00,25.24,25.25,25.18,25.18,50600.0,15.8906,15.8969,15.8528,15.8528,50600.0
2012-01-20 12:00:00,25.2,25.23,25.17,25.19,63200.0,15.8654,15.8843,15.8465,15.8591,63200.0
2012-01-20 12:10:00,25.19,25.26,25.19,25.23,36300.0,15.8591,15.9032,15.8591,15.8843,36300.0
2012-01-20 12:20:00,25.23,25.23,25.14,25.14,60700.0,15.8843,15.8843,15.8276,15.8276,60700.0
2012-01-20 12:30:00,25.14,25.24,25.14,25.22,70200.0,15.8276,15.8906,15.8276,15.878,70200.0
2012-01-20 12:40:00,25.23,25.25,25.22,25.22,20300.0,15.8843,15.8969,15.878,15.878,20300.0
2012-01-20 12:50:00,25.23,25.25,25.2,25.2,32000.0,15.8843,15.8969,15.8654,15.8654,32000.0
2012-01-20 13:00:00,25.2,25.26,25.2,25.25,41400.0,15.8654,15.9032,15.8654,15.8969,41400.0
2012-01-20 13:10:00,25.25,25.27,25.24,25.24,38600.0,15.8969,15.9095,15.8906,15.8906,38600.0
2012-01-20 13:20:00,25.23,25.28,25.22,25.25,49300.0,15.8843,15.9158,15.878,15.8969,49300.0
2012-01-20 13:30:00,25.25,25.25,25.2,25.24,42800.0,15.8969,15.8969,15.8654,15.8906,42800.0
2012-01-20 13:40:00,25.24,25.27,25.22,25.22,40500.0,15.8906,15.9095,15.878,15.878,40500.0
2012-01-20 13:50:00,25.23,25.24,25.2,25.21,57500.0,15.8843,15.8906,15.8654,15.8717,57500.0
2012-01-20 14:00:00,25.2,25.2,25.11,25.18,109400.0,15.8654,15.8654,15.8087,15.8528,109400.0
2012-01-20 14:10:00,25.18,25.19,25.11,25.12,69300.0,15.8528,15.8591,15.8087,15.815,69300.0
2012-01-20 14:20:00,25.11,25.14,25.11,25.14,24000.0,15.8087,15.8276,15.8087,15.8276,24000.0
2012-01-20 14:30:00,25.13,25.13,25.04,25.06,73200.0,15.8213,15.8213,15.7647,15.7772,73200.0
2012-01-20 14:40:00,25.06,25.1,25.06,25.09,49500.0,15.7772,15.8024,15.7772,15.7961,49500.0
2012-01-20 14:50:00,25.09,25.11,25.05,25.05,97700.0,15.7961,15.8087,15.7709,15.7709,97700.0
2012-01-20 15:00:00,25.05,25.12,25.05,25.12,99400.0,15.7709,15.815,15.7709,15.815,99400.0
2012-01-20 15:10:00,25.12,25.13,25.09,25.09,86200.0,15.815,15.8213,15.7961,15.7961,86200.0
2012-01-20 15:20:00,25.09,25.11,25.04,25.08,150800.0,15.7961,15.8087,15.7647,15.7898,150800.0
2012-01-20 15:30:00,25.08,25.1,25.02,25.03,176700.0,15.7898,15.8024,15.7521,15.7584,176700.0
2012-01-20 15:40:00,25.03,25.1,25.0,25.04,382900.0,15.7584,15.8024,15.7395,15.7647,382900.0
2012-01-20 15:50:00,25.04,25.04,24.97,25.01,643200.0,15.7647,15.7647,15.7206,15.7458,643200.0
2012-01-23 09:30:00,24.96,25.3,24.95,25.25,222400.0,15.7143,15.9283,15.708,15.8969,222400.0
2012-01-23 09:40:00,25.26,25.41,25.11,25.41,275200.0,15.9032,15.9976,15.8087,15.9976,275200.0
2012-01-23 09:50:00,25.41,25.45,25.35,25.35,157300.0,15.9976,16.0228,15.9598,15.9598,157300.0
2012-01-23 10:00:00,25.34,25.49,25.31,25.46,105100.0,15.9535,16.048,15.9346,16.0291,105100.0
2012-01-23 10:10:00,25.45,25.46,25.42,25.45,66800.0,16.0228,16.0291,16.0039,16.0228,66800.0
2012-01-23 10:20:00,25.44,25.45,25.4,25.44,50300.0,16.0165,16.0228,15.9913,16.0165,50300.0
2012-01-23 10:30:00,25.45,25.49,25.41,25.47,85500.0,16.0228,16.048,15.9976,16.0354,85500.0
2012-01-23 10:40:00,25.46,25.5,25.46,25.47,119500.0,16.0291,16.0543,16.0291,16.0354,119500.0
2012-01-23 10:50:00,25.48,25.48,25.41,25.46,51700.0,16.0417,16.0417,15.9976,16.0291,51700.0
2012-01-23 11:00:00,25.46,25.48,25.4,25.41,80200.0,16.0291,16.0417,15.9913,15.9976,80200.0
2012-01-23 11:10:00,25.41,25.41,25.34,25.37,87400.0,15.9976,15.9976,15.9535,15.9724,87400.0
2012-01-23 11:20:00,25.36,25.38,25.34,25.37,72100.0,15.9661,15.9787,15.9535,15.9724,72100.0
2012-01-23 11:30:00,25.37,25.4,25.31,25.33,84600.0,15.9724,15.9913,15.9346,15.9472,84600.0
2012-01-23 11:40:00,25.33,25.36,25.21,25.21,91800.0,15.9472,15.9661,15.8717,15.8717,91800.0
2012-01-23 11:50:00,25.21,25.38,25.21,25.33,74200.0,15.8717,15.9787,15.8717,15.9472,74200.0
2012-01-23 12:00:00,25.34,25.34,25.24,25.25,72100.0,15.9535,15.9535,15.8906,15.8969,72100.0
2012-01-23 12:10:00,25.25,25.27,25.23,25.26,66700.0,15.8969,15.9095,15.8843,15.9032,66700.0
2012-01-23 12:20:00,25.26,25.37,25.24,25.33,73400.0,15.9032,15.9724,15.8906,15.9472,73400.0
2012-01-23 12:30:00,25.33,25.38,25.28,25.38,72200.0,15.9472,15.9787,15.9158,15.9787,72200.0
2012-01-23 12:40:00,25.38,25.42,25.38,25.42,42400.0,15.9787,16.0039,15.9787,16.0039,42400.0
2012-01-23 12:50:00,25.42,25.48,25.41,25.47,69200.0,16.0039,16.0417,15.9976,16.0354,69200.0
2012-01-23 13:00:00,25.46,25.5,25.46,25.49,76800.0,16.0291,16.0543,16.0291,16.048,76800.0
2012-01-23 13:10:00,25.49,25.5,25.47,25.49,80800.0,16.048,16.0543,16.0354,16.048,80800.0
2012-01-23 13:20:00,25.49,25.49,25.44,25.48,134700.0,16.048,16.048,16.0165,16.0417,134700.0
2012-01-23 13:30:00,25.48,25.55,25.47,25.51,141100.0,16.0417,16.0857,16.0354,16.0606,141100.0
2012-01-23 13:40:00,25.51,25.52,25.48,25.5,71600.0,16.0606,16.0668,16.0417,16.0543,71600.0
2012-01-23 13:50:00,25.5,25.51,25.48,25.5,59300.0,16.0543,16.0606,16.0417,16.0543,59300.0
2012-01-23 14:00:00,25.5,25.5,25.48,25.5,226100.0,16.0543,16.0543,16.0417,16.0543,226100.0
2012-01-23 14:10:00,25.5,25.5,25.47,25.48,126000.0,16.0543,16.0543,16.0354,16.0417,126000.0
2012-01-23 14:20:00,25.48,25.49,25.46,25.49,131400.0,16.0417,16.048,16.0291,16.048,131400.0
2012-01-23 14:30:00,25.49,25.5,25.47,25.49,119200.0,16.048,16.0543,16.0354,16.048,119200.0
2012-01-23 14:40:00,25.49,25.51,25.45,25.49,126200.0,16.048,16.0606,16.0228,16.048,126200.0
2012-01-23 14:50:00,25.49,25.53,25.46,25.51,157200.0,16.048,16.0731,16.0291,16.0606,157200.0
2012-01-23 15:00:00,25.51,25.55,25.49,25.53,141000.0,16.0606,16.0857,16.048,16.0731,141000.0
2012-01-23 15:10:00,25.52,25.59,25.52,25.58,154800.0,16.0668,16.1109,16.0668,16.1046,154800.0
2012-01-23 15:20:00,25.58,25.59,25.51,25.59,261600.0,16.1046,16.1109,16.0606,16.1109,261600.0
2012-01-23 15:30:00,25.59,25.68,25.58,25.66,301800.0,16.1109,16.1676,16.1046,16.155,301800.0
2012-01-23 15:40:00,25.67,25.78,25.65,25.78,383100.0,16.1613,16.2305,16.1487,16.2305,383100.0
2012-01-23 15:50:00,25.78,25.78,25.67,25.69,541400.0,16.2305,16.2305,16.1613,16.1739,541400.0
2012-01-24 09:30:00,25.59,25.61,25.34,25.41,112000.0,16.1109,16.1235,15.9535,15.9976,112000.0
2012-01-24 09:40:00,25.39,25.39,25.24,25.31,252400.0,15.985,15.985,15.8906,15.9346,252400.0
2012-01-24 09:50:00,25.32,25.37,25.17,25.24,174800.0,15.9409,15.9724,15.8465,15.8906,174800.0
2012-01-24 10:00:00,25.23,25.34,25.17,25.18,135400.0,15.8843,15.9535,15.8465,15.8528,135400.0
2012-01-24 10:10:00,25.18,25.21,25.14,25.15,114200.0,15.8528,15.8717,15.8276,15.8339,114200.0
2012-01-24 10:20:00,25.14,25.15,25.12,25.14,57100.0,15.8276,15.8339,15.815,15.8276,57100.0
2012-01-24 10:30:00,25.15,25.23,25.14,25.14,82100.0,15.8339,15.8843,15.8276,15.8276,82100.0
2012-01-24 10:40:00,25.15,25.18,25.14,25.15,72700.0,15.8339,15.8528,15.8276,15.8339,72700.0
2012-01-24 10:50:00,25.14,25.19,25.11,25.15,85500.0,15.8276,15.8591,15.8087,15.8339,85500.0
2012-01-24 11:00:00,25.16,25.16,25.13,25.15,66600.0,15.8402,15.8402,15.8213,15.8339,66600.0
2012-01-24 11:10:00,25.15,25.22,25.15,25.19,77000.0,15.8339,15.878,15.8339,15.8591,77000.0
2012-01-24 11:20:00,25.19,25.23,25.16,25.18,57900.0,15.8591,15.8843,15.8402,15.8528,57900.0
2012-01-24 11:30:00,25.19,25.23,25.16,25.18,101200.0,15.8591,15.8843,15.8402,15.8528,101200.0
2012-01-24 11:40:00,25.18,25.22,25.15,25.22,55300.0,15.8528,15.878,15.8339,15.878,55300.0
2012-01-24 11:50:00,25.22,25.26,25.21,25.25,81000.0,15.878,15.9032,15.8717,15.8969,81000.0
2012-01-24 12:00:00,25.24,25.29,25.23,25.26,128600.0,15.8906,15.922,15.8843,15.9032,128600.0
2012-01-24 12:10:00,25.26,25.29,25.25,25.28,60100.0,15.9032,15.922,15.8969,15.9158,60100.0
2012-01-24 12:20:00,25.28,25.33,25.28,25.32,56900.0,15.9158,15.9472,15.9158,15.9409,56900.0
2012-01-24 12:30:00,25.32,25.35,25.3,25.31,62400.0,15.9409,15.9598,15.9283,15.9346,62400.0
2012-01-24 12:40:00,25.31,25.34,25.25,25.28,73700.0,15.9346,15.9535,15.8969,15.9158,73700.0
2012-01-24 12:50:00,25.27,25.36,25.27,25.32,54000.0,15.9095,15.9661,15.9095,15.9409,54000.0
2012-01-24 13:00:00,25.32,25.33,25.29,25.32,59300.0,15.9409,15.9472,15.922,15.9409,59300.0
2012-01-24 13:10:00,25.32,25.36,25.29,25.33,96800.0,15.9409,15.9661,15.922,15.9472,96800.0
2012-01-24 13:20:00,25.32,25.37,25.29,25.29,93900.0,15.9409,15.9724,15.922,15.922,93900.0
2012-01-24 13:30:00,25.29,25.29,25.21,25.26,65500.0,15.922,15.922,15.8717,15.9032,65500.0
2012-01-24 13:40:00,25.25,25.31,25.25,25.31,49000.0,15.8969,15.9346,15.8969,15.9346,49000.0
2012-01-24 13:50:00,25.3,25.32,25.25,25.27,60700.0,15.9283,15.9409,15.8969,15.9095,60700.0
2012-01-24 14:00:00,25.27,25.33,25.27,25.32,87300.0,15.9095,15.9472,15.9095,15.9409,87300.0
2012-01-24 14:10:00,25.31,25.33,25.3,25.32,57000.0,15.9346,15.9472,15.9283,15.9409,57000.0
2012-01-24 14:20:00,25.32,25.36,25.29,25.34,64400.0,15.9409,15.9661,15.922,15.9535,64400.0
2012-01-24 14:30:00,25.34,25.36,25.3,25.36,106900.0,15.9535,15.9661,15.9283,15.9661,106900.0
2012-01-24 14:40:00,25.36,25.39,25.34,25.34,72800.0,15.9661,15.985,15.9535,15.9535,72800.0
2012-01-24 14:50:00,25.34,25.35,25.29,25.3,103000.0,15.9535,15.9598,15.922,15.9283,103000.0
2012-01-24 15:00:00,25.31,25.35,25.29,25.32,101500.0,15.9346,15.9598,15.922,15.9409,101500.0
2012-01-24 15:10:00,25.32,25.39,25.29,25.38,65800.0,15.9409,15.985,15.922,15.9787,65800.0
2012-01-24 15:20:00,25.38,25.4,25.36,25.4,60600.0,15.9787,15.9913,15.9661,15.9913,60600.0
2012-01-24 15:30:00,25.4,25.4,25.34,25.37,129600.0,15.9913,15.9913,15.9535,15.9724,129600.0
2012-01-24 15:40:00,25.37,25.39,25.32,25.32,178500.0,15.9724,15.985,15.9409,15.9409,178500.0
2012-01-24 15:50:00,25.33,25.38,25.32,25.34,329000.0,15.9472,15.9787,15.9409,15.9535,329000.0
2012-01-25 09:30:00,25.27,25.4,25.04,25.1,155600.0,15.9095,15.9913,15.7647,15.8024,155600.0
2012-01-25 09:40:00,25.08,25.15,25.04,25.1,97700.0,15.7898,15.8339,15.7647,15.8024,97700.0
2012-01-25 09:50:00,25.09,25.14,24.85,24.97,170100.0,15.7961,15.8276,15.645,15.7206,170100.0
2012-01-25 10:00:00,24.98,25.15,24.93,25.15,115000.0,15.7269,15.8339,15.6954,15.8339,115000.0
2012-01-25 10:10:00,25.15,25.21,25.09,25.16,166400.0,15.8339,15.8717,15.7961,15.8402,166400.0
2012-01-25 10:20:00,25.16,25.19,25.08,25.17,73600.0,15.8402,15.8591,15.7898,15.8465,73600.0
2012-01-25 10:30:00,25.18,25.25,25.14,25.25,71300.0,15.8528,15.8969,15.8276,15.8969,71300.0
2012-01-25 10:40:00,25.25,25.27,25.21,25.25,44700.0,15.8969,15.9095,15.8717,15.8969,44700.0
2012-01-25 10:50:00,25.26,25.28,25.21,25.21,34000.0,15.9032,15.9158,15.8717,15.8717,34000.0
2012-01-25 11:00:00,25.22,25.3,25.22,25.27,34100.0,15.878,15.9283,15.878,15.9095,34100.0
2012-01-25 11:10:00,25.27,25.29,25.21,25.24,35300.0,15.9095,15.922,15.8717,15.8906,35300.0
2012-01-25 11:20:00,25.25,25.3,25.25,25.27,38600.0,15.8969,15.9283,15.8969,15.9095,38600.0
2012-01-25 11:30:00,25.27,25.35,25.26,25.31,33800.0,15.9095,15.9598,15.9032,15.9346,33800.0
2012-01-25 11:40:00,25.31,25.31,25.26,25.29,50100.0,15.9346,15.9346,15.9032,15.922,50100.0
2012-01-25 11:50:00,25.29,25.32,25.24,25.28,43000.0,15.922,15.9409,15.8906,15.9158,43000.0
2012-01-25 12:00:00,25.28,25.29,25.18,25.18,75100.0,15.9158,15.922,15.8528,15.8528,75100.0
2012-01-25 12:10:00,25.19,25.23,25.19,25.2,34100.0,15.8591,15.8843,15.8591,15.8654,34100.0
2012-01-25 12:20:00,25.21,25.3,25.17,25.25,91100.0,15.8717,15.9283,15.8465,15.8969,91100.0
2012-01-25 12:30:00,25.25,25.4,25.21,25.35,77300.0,15.8969,15.9913,15.8717,15.9598,77300.0
2012-01-25 12:40:00,25.34,25.4,25.31,25.38,66700.0,15.9535,15.9913,15.9346,15.9787,66700.0
2012-01-25 12:50:00,25.38,25.43,25.33,25.37,57400.0,15.9787,16.0102,15.9472,15.9724,57400.0
2012-01-25 13:00:00,25.36,25.49,25.36,25.48,56500.0,15.9661,16.048,15.9661,16.0417,56500.0
2012-01-25 13:10:00,25.48,25.54,25.43,25.51,84600.0,16.0417,16.0794,16.0102,16.0606,84600.0
2012-01-25 13:20:00,25.5,25.51,25.47,25.48,57500.0,16.0543,16.0606,16.0354,16.0417,57500.0
2012-01-25 13:30:00,25.48,25.53,25.45,25.47,51200.0,16.0417,16.0731,16.0228,16.0354,51200.0
2012-01-25 13:40:00,25.48,25.6,25.48,25.58,78800.0,16.0417,16.1172,16.0417,16.1046,78800.0
2012-01-25 13:50:00,25.58,25.61,25.55,25.6,69900.0,16.1046,16.1235,16.0857,16.1172,69900.0
2012-01-25 14:00:00,25.6,25.6,25.49,25.53,101500.0,16.1172,16.1172,16.048,16.0731,101500.0
2012-01-25 14:10:00,25.54,25.55,25.44,25.47,108900.0,16.0794,16.0857,16.0165,16.0354,108900.0
2012-01-25 14:20:00,25.47,25.47,25.39,25.43,73500.0,16.0354,16.0354,15.985,16.0102,73500.0
2012-01-25 14:30:00,25.43,25.46,25.38,25.41,70100.0,16.0102,16.0291,15.9787,15.9976,70100.0
2012-01-25 14:40:00,25.41,25.54,25.39,25.52,176500.0,15.9976,16.0794,15.985,16.0668,176500.0
2012-01-25 14:50:00,25.51,25.63,25.5,25.63,112000.0,16.0606,16.1361,16.0543,16.1361,112000.0
2012-01-25 15:00:00,25.63,25.68,25.6,25.67,238000.0,16.1361,16.1676,16.1172,16.1613,238000.0
2012-01-25 15:10:00,25.67,25.71,25.66,25.7,111600.0,16.1613,16.1865,16.155,16.1802,111600.0
2012-01-25 15:20:00,25.7,25.75,25.67,25.75,167300.0,16.1802,16.2117,16.1613,16.2117,167300.0
2012-01-25 15:30:00,25.74,25.78,25.71,25.72,168900.0,16.2054,16.2305,16.1865,16.1928,168900.0
2012-01-25 15:40:00,25.73,25.81,25.71,25.75,409700.0,16.1991,16.2494,16.1865,16.2117,409700.0
2012-01-25 15:50:00,25.75,25.76,25.67,25.7,454300.0,16.2117,16.2179,16.1613,16.1802,454300.0
2012-01-26 09:30:00,25.79,25.87,25.71,25.86,106300.0,16.2368,16.2872,16.1865,16.2809,106300.0
2012-01-26 09:40:00,25.84,25.95,25.67,25.92,109500.0,16.2683,16.3376,16.1613,16.3187,109500.0
2012-01-26 09:50:00,25.92,25.99,25.82,25.82,169000.0,16.3187,16.3628,16.2557,16.2557,169000.0
2012-01-26 10:00:00,25.82,25.91,25.78,25.87,227500.0,16.2557,16.3124,16.2305,16.2872,227500.0
2012-01-26 10:10:00,25.87,25.89,25.64,25.65,245300.0,16.2872,16.2998,16.1424,16.1487,245300.0
2012-01-26 10:20:00,25.64,25.68,25.55,25.6,143200.0,16.1424,16.1676,16.0857,16.1172,143200.0
2012-01-26 10:30:00,25.6,25.69,25.5,25.69,191500.0,16.1172,16.1739,16.0543,16.1739,191500.0
2012-01-26 10:40:00,25.69,25.79,25.62,25.65,123100.0,16.1739,16.2368,16.1298,16.1487,123100.0
2012-01-26 10:50:00,25.65,25.74,25.62,25.62,50300.0,16.1487,16.2054,16.1298,16.1298,50300.0
2012-01-26 11:00:00,25.62,25.69,25.61,25.67,54100.0,16.1298,16.1739,16.1235,16.1613,54100.0
2012-01-26 11:10:00,25.66,25.69,25.59,25.61,75300.0,16.155,16.1739,16.1109,16.1235,75300.0
2012-01-26 11:20:00,25.61,25.61,25.54,25.59,70800.0,16.1235,16.1235,16.0794,16.1109,70800.0
2012-01-26 11:30:00,25.59,25.6,25.55,25.59,62900.0,16.1109,16.1172,16.0857,16.1109,62900.0
2012-01-26 11:40:00,25.59,25.59,25.52,25.53,216800.0,16.1109,16.1109,16.0668,16.0731,216800.0
2012-01-26 11:50:00,25.53,25.57,25.5,25.53,67700.0,16.0731,16.0983,16.0543,16.0731,67700.0
2012-01-26 12:00:00,25.52,25.53,25.47,25.49,273000.0,16.0668,16.0731,16.0354,16.048,273000.0
2012-01-26 12:10:00,25.48,25.5,25.37,25.4,161600.0,16.0417,16.0543,15.9724,15.9913,161600.0
2012-01-26 12:20:00,25.39,25.4,25.35,25.39,86700.0,15.985,15.9913,15.9598,15.985,86700.0
2012-01-26 12:30:00,25.39,25.41,25.38,25.39,54100.0,15.985,15.9976,15.9787,15.985,54100.0
2012-01-26 12:40:00,25.4,25.45,25.39,25.45,41600.0,15.9913,16.0228,15.985,16.0228,41600.0
2012-01-26 12:50:00,25.44,25.47,25.41,25.43,75300.0,16.0165,16.0354,15.9976,16.0102,75300.0
2012-01-26 13:00:00,25.43,25.46,25.42,25.46,50900.0,16.0102,16.0291,16.0039,16.0291,50900.0
2012-01-26 13:10:00,25.45,25.46,25.34,25.34,42600.0,16.0228,16.0291,15.9535,15.9535,42600.0
2012-01-26 13:20:00,25.34,25.34,25.28,25.28,63200.0,15.9535,15.9535,15.9158,15.9158,63200.0
2012-01-26 13:30:00,25.29,25.3,25.2,25.2,87300.0,15.922,15.9283,15.8654,15.8654,87300.0
2012-01-26 13:40:00,25.2,25.22,25.16,25.21,89500.0,15.8654,15.878,15.8402,15.8717,89500.0
2012-01-26 13:50:00,25.21,25.25,25.18,25.21,72000.0,15.8717,15.8969,15.8528,15.8717,72000.0
2012-01-26 14:00:00,25.21,25.22,25.17,25.19,60700.0,15.8717,15.878,15.8465,15.8591,60700.0
2012-01-26 14:10:00,25.18,25.19,25.1,25.12,151200.0,15.8528,15.8591,15.8024,15.815,151200.0
2012-01-26 14:20:00,25.12,25.12,25.03,25.07,133800.0,15.815,15.815,15.7584,15.7835,133800.0
2012-01-26 14:30:00,25.08,25.15,25.07,25.09,68300.0,15.7898,15.8339,15.7835,15.7961,68300.0
2012-01-26 14:40:00,25.1,25.15,25.1,25.14,97600.0,15.8024,15.8339,15.8024,15.8276,97600.0
2012-01-26 14:50:00,25.14,25.17,25.09,25.09,90900.0,15.8276,15.8465,15.7961,15.7961,90900.0
2012-01-26 15:00:00,25.09,25.1,25.0,25.07,244300.0,15.7961,15.8024,15.7395,15.7835,244300.0
2012-01-26 15:10:00,25.07,25.15,25.06,25.07,147600.0,15.7835,15.8339,15.7772,15.7835,147600.0
2012-01-26 15:20:00,25.07,25.07,24.99,25.0,315400.0,15.7835,15.7835,15.7332,15.7395,315400.0
2012-01-26 15:30:00,25.01,25.02,24.96,24.98,338400.0,15.7458,15.7521,15.7143,15.7269,338400.0
2012-01-26 15:40:00,24.98,25.0,24.94,24.95,427600.0,15.7269,15.7395,15.7017,15.708,427600.0
2012-01-26 15:50:00,24.95,25.04,24.94,25.01,625700.0,15.708,15.7647,15.7017,15.7458,625700.0
2012-01-27 09:30:00,25.07,25.19,25.01,25.09,163900.0,15.7835,15.8591,15.7458,15.7961,163900.0
2012-01-27 09:40:00,25.08,25.15,25.01,25.09,114500.0,15.7898,15.8339,15.7458,15.7961,114500.0
2012-01-27 09:50:00,25.1,25.23,25.1,25.2,103600.0,15.8024,15.8843,15.8024,15.8654,103600.0
2012-01-27 10:00:00,25.2,25.21,25.05,25.18,108700.0,15.8654,15.8717,15.7709,15.8528,108700.0
2012-01-27 10:10:00,25.18,25.25,25.12,25.17,106500.0,15.8528,15.8969,15.815,15.8465,106500.0
2012-01-27 10:20:00,25.16,25.35,25.15,25.32,239200.0,15.8402,15.9598,15.8339,15.9409,239200.0
2012-01-27 10:30:00,25.32,25.38,25.23,25.23,103200.0,15.9409,15.9787,15.8843,15.8843,103200.0
2012-01-27 10:40:00,25.23,25.25,25.1,25.14,84900.0,15.8843,15.8969,15.8024,15.8276,84900.0
2012-01-27 10:50:00,25.14,25.15,25.06,25.09,76800.0,15.8276,15.8339,15.7772,15.7961,76800.0
2012-01-27 11:00:00,25.09,25.13,25.02,25.09,123200.0,15.7961,15.8213,15.7521,15.7961,123200.0
2012-01-27 11:10:00,25.09,25.12,25.08,25.11,62700.0,15.7961,15.815,15.7898,15.8087,62700.0
2012-01-27 11:20:00,25.1,25.11,25.0,25.01,97200.0,15.8024,15.8087,15.7395,15.7458,97200.0
2012-01-27 11:30:00,25.0,25.04,24.95,24.97,79700.0,15.7395,15.7647,15.708,15.7206,79700.0
2012-01-27 11:40:00,24.97,24.98,24.89,24.93,81000.0,15.7206,15.7269,15.6702,15.6954,81000.0
2012-01-27 11:50:00,24.94,24.98,24.93,24.95,114500.0,15.7017,15.7269,15.6954,15.708,114500.0
2012-01-27 12:00:00,24.95,24.97,24.91,24.94,162500.0,15.708,15.7206,15.6828,15.7017,162500.0
2012-01-27 12:10:00,24.94,24.99,24.94,24.99,34900.0,15.7017,15.7332,15.7017,15.7332,34900.0
2012-01-27 12:20:00,24.99,25.04,24.98,25.04,84900.0,15.7332,15.7647,15.7269,15.7647,84900.0
2012-01-27 12:30:00,25.03,25.12,25.01,25.12,37100.0,15.7584,15.815,15.7458,15.815,37100.0
2012-01-27 12:40:00,25.11,25.14,25.1,25.12,53700.0,15.8087,15.8276,15.8024,15.815,53700.0
2012-01-27 12:50:00,25.11,25.12,25.04,25.07,41600.0,15.8087,15.815,15.7647,15.7835,41600.0
2012-01-27 13:00:00,25.06,25.13,25.05,25.13,31700.0,15.7772,15.8213,15.7709,15.8213,31700.0
2012-01-27 13:10:00,25.13,25.18,25.09,25.17,70600.0,15.8213,15.8528,15.7961,15.8465,70600.0
2012-01-27 13:20:00,25.17,25.22,25.15,25.19,48400.0,15.8465,15.878,15.8339,15.8591,48400.0
2012-01-27 13:30:00,25.2,25.23,25.17,25.23,54000.0,15.8654,15.8843,15.8465,15.8843,54000.0
2012-01-27 13:40:00,25.23,25.24,25.2,25.21,46600.0,15.8843,15.8906,15.8654,15.8717,46600.0
2012-01-27 13:50:00,25.21,25.25,25.21,25.24,90900.0,15.8717,15.8969,15.8717,15.8906,90900.0
2012-01-27 14:00:00,25.24,25.31,25.24,25.28,122000.0,15.8906,15.9346,15.8906,15.9158,122000.0
2012-01-27 14:10:00,25.28,25.3,25.27,25.27,33000.0,15.9158,15.9283,15.9095,15.9095,33000.0
2012-01-27 14:20:00,25.27,25.31,25.25,25.31,65600.0,15.9095,15.9346,15.8969,15.9346,65600.0
2012-01-27 14:30:00,25.3,25.33,25.28,25.32,68200.0,15.9283,15.9472,15.9158,15.9409,68200.0
2012-01-27 14:40:00,25.31,25.34,25.28,25.3,73500.0,15.9346,15.9535,15.9158,15.9283,73500.0
2012-01-27 14:50:00,25.3,25.35,25.28,25.35,49800.0,15.9283,15.9598,15.9158,15.9598,49800.0
2012-01-27 15:00:00,25.35,25.39,25.35,25.38,91300.0,15.9598,15.985,15.9598,15.9787,91300.0
2012-01-27 15:10:00,25.39,25.46,25.36,25.44,92900.0,15.985,16.0291,15.9661,16.0165,92900.0
2012-01-27 15:20:00,25.44,25.49,25.43,25.47,102100.0,16.0165,16.048,16.0102,16.0354,102100.0
2012-01-27 15:30:00,25.47,25.48,25.45,25.48,117800.0,16.0354,16.0417,16.0228,16.0417,117800.0
2012-01-27 15:40:00,25.48,25.48,25.44,25.48,195100.0,16.0417,16.0417,16.0165,16.0417,195100.0
2012-01-27 15:50:00,25.48,25.48,25.43,25.44,307600.0,16.0417,16.0417,16.0102,16.0165,307600.0
2012-01-30 09:30:00,25.18,25.29,25.05,25.13,321100.0,15.8528,15.922,15.7709,15.8213,321100.0
2012-01-30 09:40:00,25.14,25.24,25.1,25.1,90300.0,15.8276,15.8906,15.8024,15.8024,90300.0
2012-01-30 09:50:00,25.08,25.16,25.05,25.14,84200.0,15.7898,15.8402,15.7709,15.8276,84200.0
2012-01-30 10:00:00,25.12,25.12,25.03,25.08,150200.0,15.815,15.815,15.7584,15.7898,150200.0
2012-01-30 10:10:00,25.09,25.17,24.96,25.16,257500.0,15.7961,15.8465,15.7143,15.8402,257500.0
2012-01-30 10:20:00,25.16,25.17,25.04,25.09,95400.0,15.8402,15.8465,15.7647,15.7961,95400.0
2012-01-30 10:30:00,25.1,25.23,25.1,25.18,105100.0,15.8024,15.8843,15.8024,15.8528,105100.0
2012-01-30 10:40:00,25.19,25.22,25.14,25.21,105300.0,15.8591,15.878,15.8276,15.8717,105300.0
2012-01-30 10:50:00,25.21,25.22,25.15,25.21,132100.0,15.8717,15.878,15.8339,15.8717,132100.0
2012-01-30 11:00:00,25.21,25.3,25.21,25.26,83100.0,15.8717,15.9283,15.8717,15.9032,83100.0
2012-01-30 11:10:00,25.27,25.28,25.19,25.23,61600.0,15.9095,15.9158,15.8591,15.8843,61600.0
2012-01-30 11:20:00,25.23,25.28,25.21,25.24,64700.0,15.8843,15.9158,15.8717,15.8906,64700.0
2012-01-30 11:30:00,25.23,25.29,25.22,25.29,43200.0,15.8843,15.922,15.878,15.922,43200.0
2012-01-30 11:40:00,25.29,25.29,25.21,25.21,121900.0,15.922,15.922,15.8717,15.8717,121900.0
2012-01-30 11:50:00,25.21,25.22,25.16,25.19,60900.0,15.8717,15.878,15.8402,15.8591,60900.0
2012-01-30 12:00:00,25.19,25.2,25.15,25.18,58100.0,15.8591,15.8654,15.8339,15.8528,58100.0
2012-01-30 12:10:00,25.18,25.19,25.15,25.16,49500.0,15.8528,15.8591,15.8339,15.8402,49500.0
2012-01-30 12:20:00,25.15,25.2,25.14,25.16,38700.0,15.8339,15.8654,15.8276,15.8402,38700.0
2012-01-30 12:30:00,25.16,25.16,25.12,25.14,43300.0,15.8402,15.8402,15.815,15.8276,43300.0
2012-01-30 12:40:00,25.15,25.15,25.1,25.14,52900.0,15.8339,15.8339,15.8024,15.8276,52900.0
2012-01-30 12:50:00,25.14,25.19,25.13,25.16,46300.0,15.8276,15.8591,15.8213,15.8402,46300.0
2012-01-30 13:00:00,25.16,25.18,25.13,25.13,38200.0,15.8402,15.8528,15.8213,15.8213,38200.0
2012-01-30 13:10:00,25.13,25.16,25.1,25.13,49300.0,15.8213,15.8402,15.8024,15.8213,49300.0
2012-01-30 13:20:00,25.13,25.22,25.12,25.2,57700.0,15.8213,15.878,15.815,15.8654,57700.0
2012-01-30 13:30:00,25.21,25.26,25.2,25.23,50800.0,15.8717,15.9032,15.8654,15.8843,50800.0
2012-01-30 13:40:00,25.23,25.31,25.22,25.29,78200.0,15.8843,15.9346,15.878,15.922,78200.0
2012-01-30 13:50:00,25.29,25.35,25.29,25.35,71800.0,15.922,15.9598,15.922,15.9598,71800.0
2012-01-30 14:00:00,25.34,25.34,25.26,25.3,79300.0,15.9535,15.9535,15.9032,15.9283,79300.0
2012-01-30 14:10:00,25.3,25.39,25.3,25.37,67100.0,15.9283,15.985,15.9283,15.9724,67100.0
2012-01-30 14:20:00,25.38,25.42,25.36,25.36,70100.0,15.9787,16.0039,15.9661,15.9661,70100.0
2012-01-30 14:30:00,25.37,25.41,25.34,25.38,61700.0,15.9724,15.9976,15.9535,15.9787,61700.0
2012-01-30 14:40:00,25.39,25.46,25.38,25.41,68700.0,15.985,16.0291,15.9787,15.9976,68700.0
2012-01-30 14:50:00,25.41,25.43,25.35,25.37,68800.0,15.9976,16.0102,15.9598,15.9724,68800.0
2012-01-30 15:00:00,25.37,25.39,25.33,25.35,91800.0,15.9724,15.985,15.9472,15.9598,91800.0
2012-01-30 15:10:00,25.36,25.42,25.35,25.41,66300.0,15.9661,16.0039,15.9598,15.9976,66300.0
2012-01-30 15:20:00,25.4,25.41,25.34,25.39,76100.0,15.9913,15.9976,15.9535,15.985,76100.0
2012-01-30 15:30:00,25.39,25.42,25.3,25.31,109200.0,15.985,16.0039,15.9283,15.9346,109200.0
2012-01-30 15:40:00,25.32,25.36,25.29,25.36,150500.0,15.9409,15.9661,15.922,15.9661,150500.0
2012-01-30 15:50:00,25.36,25.38,25.33,25.36,244400.0,15.9661,15.9787,15.9472,15.9661,244400.0
2012-01-31 09:30:00,24.54,24.6,23.91,23.92,953400.0,15.4499,15.4876,15.0532,15.0595,953400.0
2012-01-31 09:40:00,23.94,23.95,23.68,23.72,778100.0,15.0721,15.0784,14.9084,14.9336,778100.0
2012-01-31 09:50:00,23.72,23.99,23.7,23.93,363500.0,14.9336,15.1036,14.921,15.0658,363500.0
2012-01-31 10:00:00,23.91,23.94,23.73,23.76,309400.0,15.0532,15.0721,14.9399,14.9588,309400.0
2012-01-31 10:10:00,23.76,23.93,23.74,23.86,340300.0,14.9588,15.0658,14.9462,15.0217,340300.0
2012-01-31 10:20:00,23.86,24.07,23.86,23.98,426000.0,15.0217,15.154,15.0217,15.0973,426000.0
2012-01-31 10:30:00,23.98,24.1,23.98,24.01,227600.0,15.0973,15.1728,15.0973,15.1162,227600.0
2012-01-31 10:40:00,24.0,24.04,23.98,24.0,227500.0,15.1099,15.1351,15.0973,15.1099,227500.0
2012-01-31 10:50:00,24.0,24.01,23.94,23.98,223700.0,15.1099,15.1162,15.0721,15.0973,223700.0
2012-01-31 11:00:00,23.98,23.99,23.94,23.98,205800.0,15.0973,15.1036,15.0721,15.0973,205800.0
2012-01-31 11:10:00,23.98,23.98,23.89,23.94,117900.0,15.0973,15.0973,15.0406,15.0721,117900.0
2012-01-31 11:20:00,23.94,23.99,23.93,23.94,82700.0,15.0721,15.1036,15.0658,15.0721,82700.0
2012-01-31 11:30:00,23.95,24.0,23.93,23.98,75100.0,15.0784,15.1099,15.0658,15.0973,75100.0
2012-01-31 11:40:00,23.98,24.0,23.96,24.0,130000.0,15.0973,15.1099,15.0847,15.1099,130000.0
2012-01-31 11:50:00,24.0,24.07,24.0,24.07,146500.0,15.1099,15.154,15.1099,15.154,146500.0
2012-01-31 12:00:00,24.07,24.12,24.05,24.09,131900.0,15.154,15.1854,15.1414,15.1666,131900.0
2012-01-31 12:10:00,24.1,24.11,24.06,24.11,62800.0,15.1728,15.1791,15.1477,15.1791,62800.0
2012-01-31 12:20:00,24.11,24.12,24.07,24.11,68600.0,15.1791,15.1854,15.154,15.1791,68600.0
2012-01-31 12:30:00,24.11,24.15,24.1,24.1,65800.0,15.1791,15.2043,15.1728,15.1728,65800.0
2012-01-31 12:40:00,24.11,24.11,24.03,24.04,73100.0,15.1791,15.1791,15.1288,15.1351,73100.0
2012-01-31 12:50:00,24.02,24.1,24.01,24.05,49100.0,15.1225,15.1728,15.1162,15.1414,49100.0
2012-01-31 13:00:00,24.05,24.05,24.01,24.02,66200.0,15.1414,15.1414,15.1162,15.1225,66200.0
2012-01-31 13:10:00,24.02,24.05,24.01,24.04,73400.0,15.1225,15.1414,15.1162,15.1351,73400.0
2012-01-31 13:20:00,24.04,24.05,24.04,24.05,48200.0,15.1351,15.1414,15.1351,15.1414,48200.0
2012-01-31 13:30:00,24.05,24.07,24.04,24.05,66000.0,15.1414,15.154,15.1351,15.1414,66000.0
2012-01-31 13:40:00,24.05,24.05,24.02,24.02,39900.0,15.1414,15.1414,15.1225,15.1225,39900.0
2012-01-31 13:50:00,24.02,24.1,24.0,24.08,98100.0,15.1225,15.1728,15.1099,15.1603,98100.0
2012-01-31 14:00:00,24.09,24.09,24.06,24.07,80800.0,15.1666,15.1666,15.1477,15.154,80800.0
2012-01-31 14:10:00,24.07,24.12,24.06,24.1,134300.0,15.154,15.1854,15.1477,15.1728,134300.0
2012-01-31 14:20:00,24.11,24.15,24.11,24.12,112200.0,15.1791,15.2043,15.1791,15.1854,112200.0
2012-01-31 14:30:00,24.12,24.13,24.08,24.1,78900.0,15.1854,15.1917,15.1603,15.1728,78900.0
2012-01-31 14:40:00,24.11,24.11,24.04,24.06,103900.0,15.1791,15.1791,15.1351,15.1477,103900.0
2012-01-31 14:50:00,24.07,24.07,24.04,24.04,78000.0,15.154,15.154,15.1351,15.1351,78000.0
2012-01-31 15:00:00,24.05,24.05,23.95,23.96,182700.0,15.1414,15.1414,15.0784,15.0847,182700.0
2012-01-31 15:10:00,23.96,24.0,23.95,23.99,159100.0,15.0847,15.1099,15.0784,15.1036,159100.0
2012-01-31 15:20:00,23.98,23.99,23.9,23.9,193800.0,15.0973,15.1036,15.0469,15.0469,193800.0
2012-01-31 15:30:00,23.9,23.91,23.8,23.88,555600.0,15.0469,15.0532,14.984,15.0343,555600.0
2012-01-31 15:40:00,23.88,23.97,23.88,23.94,478100.0,15.0343,15.091,15.0343,15.0721,478100.0
2012-01-31 15:50:00,23.95,23.98,23.9,23.94,1141000.0,15.0784,15.0973,15.0469,15.0721,1141000.0
2012-02-01 09:30:00,24.13,24.22,24.03,24.21,246900.0,15.1917,15.2484,15.1288,15.2421,246900.0
2012-02-01 09:40:00,24.2,24.2,24.08,24.08,309400.0,15.2358,15.2358,15.1603,15.1603,309400.0
2012-02-01 09:50:00,24.08,24.12,23.98,24.05,129100.0,15.1603,15.1854,15.0973,15.1414,129100.0
2012-02-01 10:00:00,24.05,24.13,24.03,24.12,237300.0,15.1414,15.1917,15.1288,15.1854,237300.0
2012-02-01 10:10:00,24.13,24.26,24.13,24.25,209800.0,15.1917,15.2736,15.1917,15.2673,209800.0
2012-02-01 10:20:00,24.25,24.26,24.17,24.18,145600.0,15.2673,15.2736,15.2169,15.2232,145600.0
2012-02-01 10:30:00,24.18,24.18,24.11,24.12,143900.0,15.2232,15.2232,15.1791,15.1854,143900.0
2012-02-01 10:40:00,24.13,24.17,24.12,24.16,252700.0,15.1917,15.2169,15.1854,15.2106,252700.0
2012-02-01 10:50:00,24.16,24.2,24.14,24.17,119200.0,15.2106,15.2358,15.198,15.2169,119200.0
2012-02-01 11:00:00,24.18,24.22,24.18,24.22,130800.0,15.2232,15.2484,15.2232,15.2484,130800.0
2012-02-01 11:10:00,24.22,24.25,24.2,24.23,100200.0,15.2484,15.2673,15.2358,15.2547,100200.0
2012-02-01 11:20:00,24.23,24.24,24.19,24.21,75300.0,15.2547,15.261,15.2295,15.2421,75300.0
2012-02-01 11:30:00,24.2,24.25,24.19,24.23,162600.0,15.2358,15.2673,15.2295,15.2547,162600.0
2012-02-01 11:40:00,24.23,24.26,24.21,24.24,93400.0,15.2547,15.2736,15.2421,15.261,93400.0
2012-02-01 11:50:00,24.25,24.26,24.23,24.25,140700.0,15.2673,15.2736,15.2547,15.2673,140700.0
2012-02-01 12:00:00,24.25,24.27,24.24,24.25,61400.0,15.2673,15.2799,15.261,15.2673,61400.0
2012-02-01 12:10:00,24.25,24.31,24.24,24.31,149000.0,15.2673,15.3051,15.261,15.3051,149000.0
2012-02-01 12:20:00,24.3,24.35,24.3,24.34,89800.0,15.2988,15.3302,15.2988,15.3239,89800.0
2012-02-01 12:30:00,24.35,24.37,24.33,24.36,45100.0,15.3302,15.3428,15.3177,15.3365,45100.0
2012-02-01 12:40:00,24.37,24.37,24.33,24.34,47400.0,15.3428,15.3428,15.3177,15.3239,47400.0
2012-02-01 12:50:00,24.34,24.35,24.33,24.34,48700.0,15.3239,15.3302,15.3177,15.3239,48700.0
2012-02-01 13:00:00,24.33,24.35,24.32,24.35,63600.0,15.3177,15.3302,15.3114,15.3302,63600.0
2012-02-01 13:10:00,24.35,24.35,24.28,24.29,117900.0,15.3302,15.3302,15.2862,15.2925,117900.0
2012-02-01 13:20:00,24.3,24.32,24.3,24.3,68600.0,15.2988,15.3114,15.2988,15.2988,68600.0
2012-02-01 13:30:00,24.31,24.33,24.3,24.33,118200.0,15.3051,15.3177,15.2988,15.3177,118200.0
2012-02-01 13:40:00,24.32,24.32,24.26,24.3,80700.0,15.3114,15.3114,15.2736,15.2988,80700.0
2012-02-01 13:50:00,24.3,24.3,24.25,24.27,76100.0,15.2988,15.2988,15.2673,15.2799,76100.0
2012-02-01 14:00:00,24.27,24.27,24.19,24.2,169500.0,15.2799,15.2799,15.2295,15.2358,169500.0
2012-02-01 14:10:00,24.2,24.2,24.17,24.17,92500.0,15.2358,15.2358,15.2169,15.2169,92500.0
2012-02-01 14:20:00,24.17,24.18,24.15,24.16,98500.0,15.2169,15.2232,15.2043,15.2106,98500.0
2012-02-01 14:30:00,24.17,24.19,24.16,24.18,125700.0,15.2169,15.2295,15.2106,15.2232,125700.0
2012-02-01 14:40:00,24.19,24.19,24.15,24.17,109600.0,15.2295,15.2295,15.2043,15.2169,109600.0
2012-02-01 14:50:00,24.17,24.2,24.16,24.18,100600.0,15.2169,15.2358,15.2106,15.2232,100600.0
2012-02-01 15:00:00,24.19,24.2,24.14,24.15,189500.0,15.2295,15.2358,15.198,15.2043,189500.0
2012-02-01 15:10:00,24.15,24.17,24.12,24.14,228800.0,15.2043,15.2169,15.1854,15.198,228800.0
2012-02-01 15:20:00,24.14,24.15,24.11,24.13,246300.0,15.198,15.2043,15.1791,15.1917,246300.0
2012-02-01 15:30:00,24.13,24.16,24.11,24.16,209800.0,15.1917,15.2106,15.1791,15.2106,209800.0
2012-02-01 15:40:00,24.16,24.27,24.15,24.26,407400.0,15.2106,15.2799,15.2043,15.2736,407400.0
2012-02-01 15:50:00,24.25,24.25,24.15,24.17,642300.0,15.2673,15.2673,15.2043,15.2169,642300.0
2012-02-02 09:30:00,24.17,24.39,24.12,24.28,96900.0,15.2169,15.3554,15.1854,15.2862,96900.0
2012-02-02 09:40:00,24.28,24.35,24.2,24.3,69700.0,15.2862,15.3302,15.2358,15.2988,69700.0
2012-02-02 09:50:00,24.3,24.37,24.25,24.37,187300.0,15.2988,15.3428,15.2673,15.3428,187300.0
2012-02-02 10:00:00,24.37,24.45,24.36,24.44,89300.0,15.3428,15.3932,15.3365,15.3869,89300.0
2012-02-02 10:10:00,24.42,24.46,24.4,24.46,46400.0,15.3743,15.3995,15.3617,15.3995,46400.0
2012-02-02 10:20:00,24.46,24.47,24.39,24.4,73000.0,15.3995,15.4058,15.3554,15.3617,73000.0
2012-02-02 10:30:00,24.4,24.41,24.35,24.41,63500.0,15.3617,15.368,15.3302,15.368,63500.0
2012-02-02 10:40:00,24.41,24.43,24.32,24.34,56300.0,15.368,15.3806,15.3114,15.3239,56300.0
2012-02-02 10:50:00,24.35,24.37,24.34,24.35,43800.0,15.3302,15.3428,15.3239,15.3302,43800.0
2012-02-02 11:00:00,24.35,24.38,24.34,24.34,78700.0,15.3302,15.3491,15.3239,15.3239,78700.0
2012-02-02 11:10:00,24.34,24.35,24.32,24.33,113700.0,15.3239,15.3302,15.3114,15.3177,113700.0
2012-02-02 11:20:00,24.33,24.35,24.32,24.33,60700.0,15.3177,15.3302,15.3114,15.3177,60700.0
2012-02-02 11:30:00,24.32,24.32,24.29,24.3,64200.0,15.3114,15.3114,15.2925,15.2988,64200.0
2012-02-02 11:40:00,24.29,24.3,24.25,24.29,63100.0,15.2925,15.2988,15.2673,15.2925,63100.0
2012-02-02 11:50:00,24.3,24.33,24.27,24.28,117700.0,15.2988,15.3177,15.2799,15.2862,117700.0
2012-02-02 12:00:00,24.29,24.3,24.27,24.28,32000.0,15.2925,15.2988,15.2799,15.2862,32000.0
2012-02-02 12:10:00,24.28,24.28,24.2,24.21,80200.0,15.2862,15.2862,15.2358,15.2421,80200.0
2012-02-02 12:20:00,24.22,24.28,24.21,24.28,56800.0,15.2484,15.2862,15.2421,15.2862,56800.0
2012-02-02 12:30:00,24.28,24.28,24.22,24.22,27400.0,15.2862,15.2862,15.2484,15.2484,27400.0
2012-02-02 12:40:00,24.22,24.24,24.2,24.24,56500.0,15.2484,15.261,15.2358,15.261,56500.0
2012-02-02 12:50:00,24.24,24.24,24.21,24.23,32100.0,15.261,15.261,15.2421,15.2547,32100.0
2012-02-02 13:00:00,24.23,24.24,24.19,24.2,79700.0,15.2547,15.261,15.2295,15.2358,79700.0
2012-02-02 13:10:00,24.2,24.2,24.18,24.19,39400.0,15.2358,15.2358,15.2232,15.2295,39400.0
2012-02-02 13:20:00,24.2,24.21,24.16,24.17,96900.0,15.2358,15.2421,15.2106,15.2169,96900.0
2012-02-02 13:30:00,24.18,24.2,24.17,24.2,45800.0,15.2232,15.2358,15.2169,15.2358,45800.0
2012-02-02 13:40:00,24.2,24.25,24.19,24.24,70800.0,15.2358,15.2673,15.2295,15.261,70800.0
2012-02-02 13:50:00,24.24,24.25,24.23,24.24,67600.0,15.261,15.2673,15.2547,15.261,67600.0
2012-02-02 14:00:00,24.25,24.26,24.24,24.25,55000.0,15.2673,15.2736,15.261,15.2673,55000.0
2012-02-02 14:10:00,24.25,24.27,24.24,24.27,106400.0,15.2673,15.2799,15.261,15.2799,106400.0
2012-02-02 14:20:00,24.27,24.34,24.27,24.33,114000.0,15.2799,15.3239,15.2799,15.3177,114000.0
2012-02-02 14:30:00,24.33,24.34,24.32,24.34,80900.0,15.3177,15.3239,15.3114,15.3239,80900.0
2012-02-02 14:40:00,24.34,24.35,24.31,24.32,106200.0,15.3239,15.3302,15.3051,15.3114,106200.0
2012-02-02 14:50:00,24.32,24.32,24.29,24.3,64800.0,15.3114,15.3114,15.2925,15.2988,64800.0
2012-02-02 15:00:00,24.31,24.33,24.3,24.31,63200.0,15.3051,15.3177,15.2988,15.3051,63200.0
2012-02-02 15:10:00,24.31,24.34,24.31,24.34,115500.0,15.3051,15.3239,15.3051,15.3239,115500.0
2012-02-02 15:20:00,24.34,24.36,24.33,24.35,81200.0,15.3239,15.3365,15.3177,15.3302,81200.0
2012-02-02 15:30:00,24.36,24.36,24.33,24.34,181900.0,15.3365,15.3365,15.3177,15.3239,181900.0
2012-02-02 15:40:00,24.35,24.35,24.29,24.31,189600.0,15.3302,15.3302,15.2925,15.3051,189600.0
2012-02-02 15:50:00,24.31,24.34,24.29,24.3,343900.0,15.3051,15.3239,15.2925,15.2988,343900.0
2012-02-03 09:30:00,24.55,24.63,24.13,24.15,404400.0,15.4562,15.5065,15.1917,15.2043,404400.0
2012-02-03 09:40:00,24.16,24.16,23.89,23.9,318600.0,15.2106,15.2106,15.0406,15.0469,318600.0
2012-02-03 09:50:00,23.91,24.03,23.89,23.99,292300.0,15.0532,15.1288,15.0406,15.1036,292300.0
2012-02-03 10:00:00,23.99,24.11,23.99,24.08,260300.0,15.1036,15.1791,15.1036,15.1603,260300.0
2012-02-03 10:10:00,24.07,24.2,24.02,24.19,221000.0,15.154,15.2358,15.1225,15.2295,221000.0
2012-02-03 10:20:00,24.19,24.24,24.12,24.15,149800.0,15.2295,15.261,15.1854,15.2043,149800.0
2012-02-03 10:30:00,24.15,24.15,24.09,24.13,123400.0,15.2043,15.2043,15.1666,15.1917,123400.0
2012-02-03 10:40:00,24.13,24.15,24.01,24.08,188300.0,15.1917,15.2043,15.1162,15.1603,188300.0
2012-02-03 10:50:00,24.08,24.12,24.03,24.07,65600.0,15.1603,15.1854,15.1288,15.154,65600.0
2012-02-03 11:00:00,24.07,24.08,23.96,24.01,274700.0,15.154,15.1603,15.0847,15.1162,274700.0
2012-02-03 11:10:00,24.0,24.01,23.97,23.98,91400.0,15.1099,15.1162,15.091,15.0973,91400.0
2012-02-03 11:20:00,23.98,24.0,23.96,23.99,134300.0,15.0973,15.1099,15.0847,15.1036,134300.0
2012-02-03 11:30:00,23.99,24.08,23.99,24.06,195600.0,15.1036,15.1603,15.1036,15.1477,195600.0
2012-02-03 11:40:00,24.07,24.1,24.03,24.04,154200.0,15.154,15.1728,15.1288,15.1351,154200.0
2012-02-03 11:50:00,24.05,24.05,24.0,24.03,204800.0,15.1414,15.1414,15.1099,15.1288,204800.0
2012-02-03 12:00:00,24.04,24.09,24.01,24.08,178600.0,15.1351,15.1666,15.1162,15.1603,178600.0
2012-02-03 12:10:00,24.09,24.1,23.98,23.98,273500.0,15.1666,15.1728,15.0973,15.0973,273500.0
2012-02-03 12:20:00,23.98,24.03,23.98,24.02,88600.0,15.0973,15.1288,15.0973,15.1225,88600.0
2012-02-03 12:30:00,24.02,24.06,24.01,24.04,107100.0,15.1225,15.1477,15.1162,15.1351,107100.0
2012-02-03 12:40:00,24.04,24.06,24.0,24.0,147400.0,15.1351,15.1477,15.1099,15.1099,147400.0
2012-02-03 12:50:00,24.0,24.01,23.95,23.97,143100.0,15.1099,15.1162,15.0784,15.091,143100.0
2012-02-03 13:00:00,23.97,24.0,23.95,23.97,124300.0,15.091,15.1099,15.0784,15.091,124300.0
2012-02-03 13:10:00,23.97,23.99,23.96,23.98,88000.0,15.091,15.1036,15.0847,15.0973,88000.0
2012-02-03 13:20:00,23.98,24.0,23.97,23.99,52900.0,15.0973,15.1099,15.091,15.1036,52900.0
2012-02-03 13:30:00,23.99,23.99,23.96,23.96,61800.0,15.1036,15.1036,15.0847,15.0847,61800.0
2012-02-03 13:40:00,23.96,23.97,23.88,23.91,306000.0,15.0847,15.091,15.0343,15.0532,306000.0
2012-02-03 13:50:00,23.92,23.95,23.89,23.9,110100.0,15.0595,15.0784,15.0406,15.0469,110100.0
2012-02-03 14:00:00,23.91,23.93,23.87,23.87,185600.0,15.0532,15.0658,15.028,15.028,185600.0
2012-02-03 14:10:00,23.87,23.9,23.87,23.89,128600.0,15.028,15.0469,15.028,15.0406,128600.0
2012-02-03 14:20:00,23.89,23.93,23.89,23.93,219100.0,15.0406,15.0658,15.0406,15.0658,219100.0
2012-02-03 14:30:00,23.93,23.94,23.93,23.93,106300.0,15.0658,15.0721,15.0658,15.0658,106300.0
2012-02-03 14:40:00,23.93,23.95,23.9,23.95,158500.0,15.0658,15.0784,15.0469,15.0784,158500.0
2012-02-03 14:50:00,23.95,24.0,23.94,24.0,133400.0,15.0784,15.1099,15.0721,15.1099,133400.0
2012-02-03 15:00:00,24.0,24.0,23.99,24.0,113300.0,15.1099,15.1099,15.1036,15.1099,113300.0
2012-02-03 15:10:00,24.0,24.0,23.99,23.99,92800.0,15.1099,15.1099,15.1036,15.1036,92800.0
2012-02-03 15:20:00,24.0,24.0,23.99,24.0,135300.0,15.1099,15.1099,15.1036,15.1099,135300.0
2012-02-03 15:30:00,24.0,24.0,23.91,23.91,351900.0,15.1099,15.1099,15.0532,15.0532,351900.0
2012-02-03 15:40:00,23.91,23.92,23.8,23.8,543200.0,15.0532,15.0595,14.984,14.984,543200.0
2012-02-03 15:50:00,23.8,23.89,23.8,23.86,1129000.0,14.984,15.0406,14.984,15.0217,1129000.0
2012-02-06 09:30:00,23.78,24.08,23.76,24.04,182900.0,14.9714,15.1603,14.9588,15.1351,182900.0
2012-02-06 09:40:00,24.04,24.15,23.99,24.14,160200.0,15.1351,15.2043,15.1036,15.198,160200.0
2012-02-06 09:50:00,24.14,24.27,24.14,24.26,222400.0,15.198,15.2799,15.198,15.2736,222400.0
2012-02-06 10:00:00,24.26,24.32,24.2,24.32,219300.0,15.2736,15.3114,15.2358,15.3114,219300.0
2012-02-06 10:10:00,24.32,24.32,24.16,24.17,173900.0,15.3114,15.3114,15.2106,15.2169,173900.0
2012-02-06 10:20:00,24.17,24.25,24.16,24.19,114800.0,15.2169,15.2673,15.2106,15.2295,114800.0
2012-02-06 10:30:00,24.19,24.23,24.16,24.2,127200.0,15.2295,15.2547,15.2106,15.2358,127200.0
2012-02-06 10:40:00,24.2,24.26,24.19,24.23,277600.0,15.2358,15.2736,15.2295,15.2547,277600.0
2012-02-06 10:50:00,24.23,24.35,24.22,24.35,246500.0,15.2547,15.3302,15.2484,15.3302,246500.0
2012-02-06 11:00:00,24.35,24.43,24.32,24.33,159000.0,15.3302,15.3806,15.3114,15.3177,159000.0
2012-02-06 11:10:00,24.34,24.45,24.33,24.44,137000.0,15.3239,15.3932,15.3177,15.3869,137000.0
2012-02-06 11:20:00,24.44,24.45,24.41,24.43,56500.0,15.3869,15.3932,15.368,15.3806,56500.0
2012-02-06 11:30:00,24.43,24.45,24.41,24.44,130700.0,15.3806,15.3932,15.368,15.3869,130700.0
2012-02-06 11:40:00,24.44,24.45,24.41,24.42,111700.0,15.3869,15.3932,15.368,15.3743,111700.0
2012-02-06 11:50:00,24.42,24.5,24.42,24.46,294700.0,15.3743,15.4247,15.3743,15.3995,294700.0
2012-02-06 12:00:00,24.47,24.5,24.44,24.47,162500.0,15.4058,15.4247,15.3869,15.4058,162500.0
2012-02-06 12:10:00,24.48,24.55,24.47,24.52,139600.0,15.4121,15.4562,15.4058,15.4373,139600.0
2012-02-06 12:20:00,24.52,24.53,24.44,24.44,123300.0,15.4373,15.4436,15.3869,15.3869,123300.0
2012-02-06 12:30:00,24.45,24.51,24.44,24.5,159500.0,15.3932,15.431,15.3869,15.4247,159500.0
2012-02-06 12:40:00,24.5,24.52,24.49,24.51,107400.0,15.4247,15.4373,15.4184,15.431,107400.0
2012-02-06 12:50:00,24.51,24.53,24.5,24.52,44000.0,15.431,15.4436,15.4247,15.4373,44000.0
2012-02-06 13:00:00,24.52,24.52,24.44,24.46,118900.0,15.4373,15.4373,15.3869,15.3995,118900.0
2012-02-06 13:10:00,24.46,24.46,24.42,24.43,38200.0,15.3995,15.3995,15.3743,15.3806,38200.0
2012-02-06 13:20:00,24.44,24.48,24.42,24.48,62000.0,15.3869,15.4121,15.3743,15.4121,62000.0
2012-02-06 13:30:00,24.47,24.48,24.43,24.44,72000.0,15.4058,15.4121,15.3806,15.3869,72000.0
2012-02-06 13:40:00,24.44,24.46,24.41,24.42,72000.0,15.3869,15.3995,15.368,15.3743,72000.0
2012-02-06 13:50:00,24.41,24.48,24.39,24.47,108000.0,15.368,15.4121,15.3554,15.4058,108000.0
2012-02-06 14:00:00,24.48,24.5,24.46,24.48,167000.0,15.4121,15.4247,15.3995,15.4121,167000.0
2012-02-06 14:10:00,24.48,24.54,24.48,24.52,76100.0,15.4121,15.4499,15.4121,15.4373,76100.0
2012-02-06 14:20:00,24.52,24.52,24.48,24.48,76900.0,15.4373,15.4373,15.4121,15.4121,76900.0
2012-02-06 14:30:00,24.49,24.49,24.46,24.48,82200.0,15.4184,15.4184,15.3995,15.4121,82200.0
2012-02-06 14:40:00,24.48,24.49,24.46,24.47,99800.0,15.4121,15.4184,15.3995,15.4058,99800.0
2012-02-06 14:50:00,24.47,24.51,24.47,24.47,104900.0,15.4058,15.431,15.4058,15.4058,104900.0
2012-02-06 15:00:00,24.47,24.52,24.47,24.51,88700.0,15.4058,15.4373,15.4058,15.431,88700.0
2012-02-06 15:10:00,24.5,24.55,24.5,24.55,128200.0,15.4247,15.4562,15.4247,15.4562,128200.0
2012-02-06 15:20:00,24.54,24.6,24.54,24.6,169700.0,15.4499,15.4876,15.4499,15.4876,169700.0
2012-02-06 15:30:00,24.6,24.66,24.59,24.65,219500.0,15.4876,15.5254,15.4813,15.5191,219500.0
2012-02-06 15:40:00,24.65,24.72,24.65,24.69,280300.0,15.5191,15.5632,15.5191,15.5443,280300.0
2012-02-06 15:50:00,24.69,24.69,24.64,24.67,541700.0,15.5443,15.5443,15.5128,15.5317,541700.0
2012-02-07 09:30:00,24.54,24.8,24.44,24.8,220800.0,15.4499,15.6136,15.3869,15.6136,220800.0
2012-02-07 09:40:00,24.79,24.89,24.77,24.85,117000.0,15.6073,15.6702,15.5947,15.645,117000.0
2012-02-07 09:50:00,24.84,24.87,24.79,24.87,124700.0,15.6387,15.6576,15.6073,15.6576,124700.0
2012-02-07 10:00:00,24.86,24.9,24.76,24.81,181200.0,15.6513,15.6765,15.5884,15.6198,181200.0
2012-02-07 10:10:00,24.81,24.9,24.77,24.87,175000.0,15.6198,15.6765,15.5947,15.6576,175000.0
2012-02-07 10:20:00,24.87,24.9,24.85,24.9,113400.0,15.6576,15.6765,15.645,15.6765,113400.0
2012-02-07 10:30:00,24.9,25.0,24.89,24.99,114800.0,15.6765,15.7395,15.6702,15.7332,114800.0
2012-02-07 10:40:00,24.99,25.09,24.99,25.03,192100.0,15.7332,15.7961,15.7332,15.7584,192100.0
2012-02-07 10:50:00,25.03,25.07,24.99,25.05,101600.0,15.7584,15.7835,15.7332,15.7709,101600.0
2012-02-07 11:00:00,25.05,25.07,25.02,25.03,283700.0,15.7709,15.7835,15.7521,15.7584,283700.0
2012-02-07 11:10:00,25.04,25.07,24.99,24.99,265300.0,15.7647,15.7835,15.7332,15.7332,265300.0
2012-02-07 11:20:00,25.0,25.06,24.98,25.05,57000.0,15.7395,15.7772,15.7269,15.7709,57000.0
2012-02-07 11:30:00,25.05,25.09,25.04,25.04,115200.0,15.7709,15.7961,15.7647,15.7647,115200.0
2012-02-07 11:40:00,25.05,25.06,25.04,25.05,57000.0,15.7709,15.7772,15.7647,15.7709,57000.0
2012-02-07 11:50:00,25.04,25.05,25.0,25.05,96100.0,15.7647,15.7709,15.7395,15.7709,96100.0
2012-02-07 12:00:00,25.04,25.06,25.03,25.04,121100.0,15.7647,15.7772,15.7584,15.7647,121100.0
2012-02-07 12:10:00,25.04,25.06,25.02,25.03,102300.0,15.7647,15.7772,15.7521,15.7584,102300.0
2012-02-07 12:20:00,25.04,25.05,24.98,25.04,151700.0,15.7647,15.7709,15.7269,15.7647,151700.0
2012-02-07 12:30:00,25.04,25.1,25.04,25.07,85300.0,15.7647,15.8024,15.7647,15.7835,85300.0
2012-02-07 12:40:00,25.07,25.08,25.03,25.03,116000.0,15.7835,15.7898,15.7584,15.7584,116000.0
2012-02-07 12:50:00,25.03,25.08,25.03,25.05,73500.0,15.7584,15.7898,15.7584,15.7709,73500.0
2012-02-07 13:00:00,25.05,25.1,25.05,25.09,84000.0,15.7709,15.8024,15.7709,15.7961,84000.0
2012-02-07 13:10:00,25.09,25.1,25.05,25.06,86700.0,15.7961,15.8024,15.7709,15.7772,86700.0
2012-02-07 13:20:00,25.06,25.1,25.05,25.08,51000.0,15.7772,15.8024,15.7709,15.7898,51000.0
2012-02-07 13:30:00,25.08,25.1,25.06,25.1,78900.0,15.7898,15.8024,15.7772,15.8024,78900.0
2012-02-07 13:40:00,25.1,25.14,25.08,25.13,125400.0,15.8024,15.8276,15.7898,15.8213,125400.0
2012-02-07 13:50:00,25.14,25.16,25.11,25.11,124200.0,15.8276,15.8402,15.8087,15.8087,124200.0
2012-02-07 14:00:00,25.11,25.14,25.11,25.12,97400.0,15.8087,15.8276,15.8087,15.815,97400.0
2012-02-07 14:10:00,25.11,25.19,25.11,25.18,125700.0,15.8087,15.8591,15.8087,15.8528,125700.0
2012-02-07 14:20:00,25.18,25.2,25.13,25.15,153200.0,15.8528,15.8654,15.8213,15.8339,153200.0
2012-02-07 14:30:00,25.15,25.2,25.15,25.18,88100.0,15.8339,15.8654,15.8339,15.8528,88100.0
2012-02-07 14:40:00,25.18,25.21,25.17,25.2,105100.0,15.8528,15.8717,15.8465,15.8654,105100.0
2012-02-07 14:50:00,25.19,25.24,25.17,25.19,192900.0,15.8591,15.8906,15.8465,15.8591,192900.0
2012-02-07 15:00:00,25.19,25.23,25.19,25.23,145600.0,15.8591,15.8843,15.8591,15.8843,145600.0
2012-02-07 15:10:00,25.23,25.32,25.22,25.28,222500.0,15.8843,15.9409,15.878,15.9158,222500.0
2012-02-07 15:20:00,25.29,25.42,25.28,25.41,373000.0,15.922,16.0039,15.9158,15.9976,373000.0
2012-02-07 15:30:00,25.41,25.42,25.34,25.35,371300.0,15.9976,16.0039,15.9535,15.9598,371300.0
2012-02-07 15:40:00,25.34,25.42,25.33,25.42,463500.0,15.9535,16.0039,15.9472,16.0039,463500.0
2012-02-07 15:50:00,25.42,25.42,25.36,25.38,760200.0,16.0039,16.0039,15.9661,15.9787,760200.0
2012-02-08 09:30:00,25.29,25.75,25.24,25.5,219000.0,15.922,16.2117,15.8906,16.0543,219000.0
2012-02-08 09:40:00,25.5,25.71,25.5,25.59,233700.0,16.0543,16.1865,16.0543,16.1109,233700.0
2012-02-08 09:50:00,25.58,25.61,25.42,25.43,177100.0,16.1046,16.1235,16.0039,16.0102,177100.0
2012-02-08 10:00:00,25.43,25.52,25.36,25.5,352000.0,16.0102,16.0668,15.9661,16.0543,352000.0
2012-02-08 10:10:00,25.49,25.55,25.43,25.48,270900.0,16.048,16.0857,16.0102,16.0417,270900.0
2012-02-08 10:20:00,25.47,25.49,25.35,25.48,338400.0,16.0354,16.048,15.9598,16.0417,338400.0
2012-02-08 10:30:00,25.47,25.54,25.33,25.41,150900.0,16.0354,16.0794,15.9472,15.9976,150900.0
2012-02-08 10:40:00,25.42,25.44,25.31,25.35,337100.0,16.0039,16.0165,15.9346,15.9598,337100.0
2012-02-08 10:50:00,25.36,25.47,25.34,25.4,227500.0,15.9661,16.0354,15.9535,15.9913,227500.0
2012-02-08 11:00:00,25.4,25.5,25.36,25.38,184000.0,15.9913,16.0543,15.9661,15.9787,184000.0
2012-02-08 11:10:00,25.38,25.44,25.32,25.32,180800.0,15.9787,16.0165,15.9409,15.9409,180800.0
2012-02-08 11:20:00,25.33,25.42,25.28,25.39,182800.0,15.9472,16.0039,15.9158,15.985,182800.0
2012-02-08 11:30:00,25.39,25.46,25.35,25.39,133500.0,15.985,16.0291,15.9598,15.985,133500.0
2012-02-08 11:40:00,25.39,25.41,25.31,25.34,121300.0,15.985,15.9976,15.9346,15.9535,121300.0
2012-02-08 11:50:00,25.33,25.4,25.33,25.36,122500.0,15.9472,15.9913,15.9472,15.9661,122500.0
2012-02-08 12:00:00,25.36,25.39,25.35,25.37,61900.0,15.9661,15.985,15.9598,15.9724,61900.0
2012-02-08 12:10:00,25.37,25.41,25.36,25.39,57800.0,15.9724,15.9976,15.9661,15.985,57800.0
2012-02-08 12:20:00,25.39,25.45,25.39,25.4,72500.0,15.985,16.0228,15.985,15.9913,72500.0
2012-02-08 12:30:00,25.4,25.41,25.35,25.41,98600.0,15.9913,15.9976,15.9598,15.9976,98600.0
2012-02-08 12:40:00,25.41,25.44,25.39,25.43,39700.0,15.9976,16.0165,15.985,16.0102,39700.0
2012-02-08 12:50:00,25.42,25.45,25.38,25.41,104300.0,16.0039,16.0228,15.9787,15.9976,104300.0
2012-02-08 13:00:00,25.41,25.43,25.33,25.33,96100.0,15.9976,16.0102,15.9472,15.9472,96100.0
2012-02-08 13:10:00,25.32,25.33,25.28,25.33,72200.0,15.9409,15.9472,15.9158,15.9472,72200.0
2012-02-08 13:20:00,25.34,25.41,25.32,25.4,100800.0,15.9535,15.9976,15.9409,15.9913,100800.0
2012-02-08 13:30:00,25.41,25.42,25.35,25.42,61200.0,15.9976,16.0039,15.9598,16.0039,61200.0
2012-02-08 13:40:00,25.41,25.44,25.39,25.44,61000.0,15.9976,16.0165,15.985,16.0165,61000.0
2012-02-08 13:50:00,25.44,25.47,25.43,25.45,88100.0,16.0165,16.0354,16.0102,16.0228,88100.0
2012-02-08 14:00:00,25.44,25.46,25.43,25.45,60500.0,16.0165,16.0291,16.0102,16.0228,60500.0
2012-02-08 14:10:00,25.45,25.47,25.39,25.44,74900.0,16.0228,16.0354,15.985,16.0165,74900.0
2012-02-08 14:20:00,25.44,25.5,25.42,25.44,141700.0,16.0165,16.0543,16.0039,16.0165,141700.0
2012-02-08 14:30:00,25.44,25.47,25.4,25.46,83900.0,16.0165,16.0354,15.9913,16.0291,83900.0
2012-02-08 14:40:00,25.45,25.52,25.43,25.5,143300.0,16.0228,16.0668,16.0102,16.0543,143300.0
2012-02-08 14:50:00,25.5,25.53,25.47,25.51,130300.0,16.0543,16.0731,16.0354,16.0606,130300.0
2012-02-08 15:00:00,25.51,25.53,25.48,25.49,119600.0,16.0606,16.0731,16.0417,16.048,119600.0
2012-02-08 15:10:00,25.49,25.53,25.48,25.51,100600.0,16.048,16.0731,16.0417,16.0606,100600.0
2012-02-08 15:20:00,25.5,25.54,25.49,25.51,140000.0,16.0543,16.0794,16.048,16.0606,140000.0
2012-02-08 15:30:00,25.51,25.53,25.48,25.51,265300.0,16.0606,16.0731,16.0417,16.0606,265300.0
2012-02-08 15:40:00,25.51,25.51,25.41,25.43,292400.0,16.0606,16.0606,15.9976,16.0102,292400.0
2012-02-08 15:50:00,25.43,25.45,25.39,25.39,529400.0,16.0102,16.0228,15.985,15.985,529400.0
2012-02-09 09:30:00,25.5,25.59,25.35,25.38,125300.0,16.0543,16.1109,15.9598,15.9787,125300.0
2012-02-09 09:40:00,25.39,25.47,25.35,25.38,148000.0,15.985,16.0354,15.9598,15.9787,148000.0
2012-02-09 09:50:00,25.38,25.43,25.28,25.42,108300.0,15.9787,16.0102,15.9158,16.0039,108300.0
2012-02-09 10:00:00,25.42,25.42,25.24,25.32,139200.0,16.0039,16.0039,15.8906,15.9409,139200.0
2012-02-09 10:10:00,25.31,25.35,25.3,25.3,95500.0,15.9346,15.9598,15.9283,15.9283,95500.0
2012-02-09 10:20:00,25.3,25.31,25.12,25.18,107600.0,15.9283,15.9346,15.815,15.8528,107600.0
2012-02-09 10:30:00,25.17,25.18,25.05,25.05,116000.0,15.8465,15.8528,15.7709,15.7709,116000.0
2012-02-09 10:40:00,25.05,25.13,25.04,25.11,115300.0,15.7709,15.8213,15.7647,15.8087,115300.0
2012-02-09 10:50:00,25.11,25.15,25.09,25.1,64500.0,15.8087,15.8339,15.7961,15.8024,64500.0
2012-02-09 11:00:00,25.1,25.12,25.09,25.1,86800.0,15.8024,15.815,15.7961,15.8024,86800.0
2012-02-09 11:10:00,25.09,25.13,25.09,25.1,103300.0,15.7961,15.8213,15.7961,15.8024,103300.0
2012-02-09 11:20:00,25.1,25.14,25.1,25.1,47600.0,15.8024,15.8276,15.8024,15.8024,47600.0
2012-02-09 11:30:00,25.1,25.18,25.09,25.1,197800.0,15.8024,15.8528,15.7961,15.8024,197800.0
2012-02-09 11:40:00,25.1,25.14,25.07,25.13,99300.0,15.8024,15.8276,15.7835,15.8213,99300.0
2012-02-09 11:50:00,25.13,25.21,25.12,25.2,71600.0,15.8213,15.8717,15.815,15.8654,71600.0
2012-02-09 12:00:00,25.2,25.23,25.19,25.23,115700.0,15.8654,15.8843,15.8591,15.8843,115700.0
2012-02-09 12:10:00,25.23,25.26,25.21,25.22,75100.0,15.8843,15.9032,15.8717,15.878,75100.0
2012-02-09 12:20:00,25.22,25.24,25.2,25.21,39500.0,15.878,15.8906,15.8654,15.8717,39500.0
2012-02-09 12:30:00,25.21,25.26,25.2,25.26,67400.0,15.8717,15.9032,15.8654,15.9032,67400.0
2012-02-09 12:40:00,25.25,25.29,25.25,25.29,59200.0,15.8969,15.922,15.8969,15.922,59200.0
2012-02-09 12:50:00,25.28,25.29,25.23,25.25,117200.0,15.9158,15.922,15.8843,15.8969,117200.0
2012-02-09 13:00:00,25.25,25.3,25.25,25.25,52800.0,15.8969,15.9283,15.8969,15.8969,52800.0
2012-02-09 13:10:00,25.25,25.32,25.24,25.32,133500.0,15.8969,15.9409,15.8906,15.9409,133500.0
2012-02-09 13:20:00,25.31,25.35,25.31,25.33,78800.0,15.9346,15.9598,15.9346,15.9472,78800.0
2012-02-09 13:30:00,25.33,25.34,25.28,25.29,56700.0,15.9472,15.9535,15.9158,15.922,56700.0
2012-02-09 13:40:00,25.29,25.29,25.28,25.29,54200.0,15.922,15.922,15.9158,15.922,54200.0
2012-02-09 13:50:00,25.29,25.31,25.27,25.28,140500.0,15.922,15.9346,15.9095,15.9158,140500.0
2012-02-09 14:00:00,25.29,25.35,25.28,25.3,92500.0,15.922,15.9598,15.9158,15.9283,92500.0
2012-02-09 14:10:00,25.3,25.32,25.29,25.29,89800.0,15.9283,15.9409,15.922,15.922,89800.0
2012-02-09 14:20:00,25.3,25.36,25.3,25.31,107200.0,15.9283,15.9661,15.9283,15.9346,107200.0
2012-02-09 14:30:00,25.32,25.38,25.32,25.34,218300.0,15.9409,15.9787,15.9409,15.9535,218300.0
2012-02-09 14:40:00,25.34,25.35,25.3,25.33,81000.0,15.9535,15.9598,15.9283,15.9472,81000.0
2012-02-09 14:50:00,25.34,25.34,25.29,25.3,68700.0,15.9535,15.9535,15.922,15.9283,68700.0
2012-02-09 15:00:00,25.3,25.31,25.29,25.3,57600.0,15.9283,15.9346,15.922,15.9283,57600.0
2012-02-09 15:10:00,25.3,25.32,25.29,25.3,75500.0,15.9283,15.9409,15.922,15.9283,75500.0
2012-02-09 15:20:00,25.31,25.38,25.29,25.38,102300.0,15.9346,15.9787,15.922,15.9787,102300.0
2012-02-09 15:30:00,25.38,25.41,25.33,25.34,357700.0,15.9787,15.9976,15.9472,15.9535,357700.0
2012-02-09 15:40:00,25.33,25.38,25.31,25.36,186900.0,15.9472,15.9787,15.9346,15.9661,186900.0
2012-02-09 15:50:00,25.35,25.36,25.3,25.33,288100.0,15.9598,15.9661,15.9283,15.9472,288100.0
2012-02-10 09:30:00,25.15,25.23,25.09,25.1,96700.0,15.8339,15.8843,15.7961,15.8024,96700.0
2012-02-10 09:40:00,25.1,25.2,25.1,25.13,91600.0,15.8024,15.8654,15.8024,15.8213,91600.0
2012-02-10 09:50:00,25.13,25.21,25.1,25.13,62000.0,15.8213,15.8717,15.8024,15.8213,62000.0
2012-02-10 10:00:00,25.14,25.15,25.11,25.13,87200.0,15.8276,15.8339,15.8087,15.8213,87200.0
2012-02-10 10:10:00,25.13,25.14,25.04,25.07,92400.0,15.8213,15.8276,15.7647,15.7835,92400.0
2012-02-10 10:20:00,25.08,25.13,25.03,25.12,68200.0,15.7898,15.8213,15.7584,15.815,68200.0
2012-02-10 10:30:00,25.12,25.14,25.11,25.13,44900.0,15.815,15.8276,15.8087,15.8213,44900.0
2012-02-10 10:40:00,25.14,25.16,25.07,25.1,65200.0,15.8276,15.8402,15.7835,15.8024,65200.0
2012-02-10 10:50:00,25.1,25.11,25.07,25.08,51400.0,15.8024,15.8087,15.7835,15.7898,51400.0
2012-02-10 11:00:00,25.08,25.11,25.06,25.08,171700.0,15.7898,15.8087,15.7772,15.7898,171700.0
2012-02-10 11:10:00,25.08,25.13,25.08,25.12,70800.0,15.7898,15.8213,15.7898,15.815,70800.0
2012-02-10 11:20:00,25.13,25.16,25.1,25.11,32700.0,15.8213,15.8402,15.8024,15.8087,32700.0
2012-02-10 11:30:00,25.1,25.11,25.08,25.11,45300.0,15.8024,15.8087,15.7898,15.8087,45300.0
2012-02-10 11:40:00,25.11,25.15,25.1,25.14,89900.0,15.8087,15.8339,15.8024,15.8276,89900.0
2012-02-10 11:50:00,25.14,25.19,25.14,25.17,36200.0,15.8276,15.8591,15.8276,15.8465,36200.0
2012-02-10 12:00:00,25.17,25.2,25.15,25.15,46000.0,15.8465,15.8654,15.8339,15.8339,46000.0
2012-02-10 12:10:00,25.14,25.18,25.14,25.18,36700.0,15.8276,15.8528,15.8276,15.8528,36700.0
2012-02-10 12:20:00,25.18,25.19,25.16,25.19,21700.0,15.8528,15.8591,15.8402,15.8591,21700.0
2012-02-10 12:30:00,25.19,25.26,25.18,25.25,43700.0,15.8591,15.9032,15.8528,15.8969,43700.0
2012-02-10 12:40:00,25.24,25.26,25.21,25.26,15300.0,15.8906,15.9032,15.8717,15.9032,15300.0
2012-02-10 12:50:00,25.26,25.29,25.25,25.28,24300.0,15.9032,15.922,15.8969,15.9158,24300.0
2012-02-10 13:00:00,25.28,25.3,25.25,25.26,23000.0,15.9158,15.9283,15.8969,15.9032,23000.0
2012-02-10 13:10:00,25.26,25.28,25.2,25.24,94500.0,15.9032,15.9158,15.8654,15.8906,94500.0
2012-02-10 13:20:00,25.23,25.23,25.2,25.2,28400.0,15.8843,15.8843,15.8654,15.8654,28400.0
2012-02-10 13:30:00,25.19,25.2,25.05,25.09,62500.0,15.8591,15.8654,15.7709,15.7961,62500.0
2012-02-10 13:40:00,25.1,25.11,25.08,25.1,27800.0,15.8024,15.8087,15.7898,15.8024,27800.0
2012-02-10 13:50:00,25.09,25.12,25.07,25.07,100200.0,15.7961,15.815,15.7835,15.7835,100200.0
2012-02-10 14:00:00,25.07,25.08,25.05,25.06,107100.0,15.7835,15.7898,15.7709,15.7772,107100.0
2012-02-10 14:10:00,25.07,25.09,25.02,25.05,68500.0,15.7835,15.7961,15.7521,15.7709,68500.0
2012-02-10 14:20:00,25.06,25.06,24.99,25.0,90900.0,15.7772,15.7772,15.7332,15.7395,90900.0
2012-02-10 14:30:00,25.01,25.04,25.0,25.01,58800.0,15.7458,15.7647,15.7395,15.7458,58800.0
2012-02-10 14:40:00,25.02,25.04,25.02,25.03,73100.0,15.7521,15.7647,15.7521,15.7584,73100.0
2012-02-10 14:50:00,25.03,25.05,25.02,25.05,38600.0,15.7584,15.7709,15.7521,15.7709,38600.0
2012-02-10 15:00:00,25.05,25.05,24.98,25.0,79500.0,15.7709,15.7709,15.7269,15.7395,79500.0
2012-02-10 15:10:00,25.0,25.0,24.92,24.99,154800.0,15.7395,15.7395,15.6891,15.7332,154800.0
2012-02-10 15:20:00,24.98,25.04,24.98,25.04,56800.0,15.7269,15.7647,15.7269,15.7647,56800.0
2012-02-10 15:30:00,25.04,25.09,25.03,25.07,89700.0,15.7647,15.7961,15.7584,15.7835,89700.0
2012-02-10 15:40:00,25.07,25.12,25.06,25.06,177300.0,15.7835,15.815,15.7772,15.7772,177300.0
2012-02-10 15:50:00,25.06,25.08,25.04,25.07,228800.0,15.7772,15.7898,15.7647,15.7835,228800.0
2012-02-13 09:30:00,25.22,25.45,25.22,25.3,111100.0,15.878,16.0228,15.878,15.9283,111100.0
2012-02-13 09:40:00,25.3,25.3,25.15,25.16,51100.0,15.9283,15.9283,15.8339,15.8402,51100.0
2012-02-13 09:50:00,25.17,25.21,25.14,25.18,48300.0,15.8465,15.8717,15.8276,15.8528,48300.0
2012-02-13 10:00:00,25.18,25.19,25.14,25.19,36700.0,15.8528,15.8591,15.8276,15.8591,36700.0
2012-02-13 10:10:00,25.19,25.19,25.02,25.02,106900.0,15.8591,15.8591,15.7521,15.7521,106900.0
2012-02-13 10:20:00,25.02,25.07,25.02,25.06,73000.0,15.7521,15.7835,15.7521,15.7772,73000.0
2012-02-13 10:30:00,25.07,25.11,25.07,25.07,50400.0,15.7835,15.8087,15.7835,15.7835,50400.0
2012-02-13 10:40:00,25.06,25.1,25.03,25.04,82400.0,15.7772,15.8024,15.7584,15.7647,82400.0
2012-02-13 10:50:00,25.04,25.1,25.03,25.08,76100.0,15.7647,15.8024,15.7584,15.7898,76100.0
2012-02-13 11:00:00,25.07,25.18,25.07,25.18,52400.0,15.7835,15.8528,15.7835,15.8528,52400.0
2012-02-13 11:10:00,25.17,25.2,25.13,25.15,63500.0,15.8465,15.8654,15.8213,15.8339,63500.0
2012-02-13 11:20:00,25.15,25.16,25.13,25.16,63200.0,15.8339,15.8402,15.8213,15.8402,63200.0
2012-02-13 11:30:00,25.16,25.23,25.15,25.23,102600.0,15.8402,15.8843,15.8339,15.8843,102600.0
2012-02-13 11:40:00,25.23,25.31,25.23,25.28,105800.0,15.8843,15.9346,15.8843,15.9158,105800.0
2012-02-13 11:50:00,25.29,25.3,25.24,25.26,79400.0,15.922,15.9283,15.8906,15.9032,79400.0
2012-02-13 12:00:00,25.26,25.31,25.26,25.26,84300.0,15.9032,15.9346,15.9032,15.9032,84300.0
2012-02-13 12:10:00,25.27,25.28,25.25,25.25,24200.0,15.9095,15.9158,15.8969,15.8969,24200.0
2012-02-13 12:20:00,25.25,25.26,25.24,25.25,17400.0,15.8969,15.9032,15.8906,15.8969,17400.0
2012-02-13 12:30:00,25.24,25.24,25.19,25.19,64200.0,15.8906,15.8906,15.8591,15.8591,64200.0
2012-02-13 12:40:00,25.19,25.2,25.17,25.19,18400.0,15.8591,15.8654,15.8465,15.8591,18400.0
2012-02-13 12:50:00,25.2,25.21,25.18,25.18,26300.0,15.8654,15.8717,15.8528,15.8528,26300.0
2012-02-13 13:00:00,25.19,25.2,25.16,25.16,39500.0,15.8591,15.8654,15.8402,15.8402,39500.0
2012-02-13 13:10:00,25.16,25.18,25.15,25.15,36700.0,15.8402,15.8528,15.8339,15.8339,36700.0
2012-02-13 13:20:00,25.15,25.18,25.15,25.18,16300.0,15.8339,15.8528,15.8339,15.8528,16300.0
2012-02-13 13:30:00,25.17,25.19,25.15,25.16,49000.0,15.8465,15.8591,15.8339,15.8402,49000.0
2012-02-13 13:40:00,25.16,25.19,25.16,25.16,12600.0,15.8402,15.8591,15.8402,15.8402,12600.0
2012-02-13 13:50:00,25.16,25.2,25.16,25.16,25500.0,15.8402,15.8654,15.8402,15.8402,25500.0
2012-02-13 14:00:00,25.16,25.17,25.15,25.16,19800.0,15.8402,15.8465,15.8339,15.8402,19800.0
2012-02-13 14:10:00,25.17,25.22,25.17,25.22,41200.0,15.8465,15.878,15.8465,15.878,41200.0
2012-02-13 14:20:00,25.21,25.27,25.21,25.24,63700.0,15.8717,15.9095,15.8717,15.8906,63700.0
2012-02-13 14:30:00,25.24,25.27,25.24,25.25,47000.0,15.8906,15.9095,15.8906,15.8969,47000.0
2012-02-13 14:40:00,25.26,25.34,25.26,25.33,153100.0,15.9032,15.9535,15.9032,15.9472,153100.0
2012-02-13 14:50:00,25.33,25.34,25.29,25.29,85400.0,15.9472,15.9535,15.922,15.922,85400.0
2012-02-13 15:00:00,25.3,25.32,25.28,25.28,79400.0,15.9283,15.9409,15.9158,15.9158,79400.0
2012-02-13 15:10:00,25.28,25.29,25.25,25.26,87300.0,15.9158,15.922,15.8969,15.9032,87300.0
2012-02-13 15:20:00,25.26,25.27,25.23,25.24,102000.0,15.9032,15.9095,15.8843,15.8906,102000.0
2012-02-13 15:30:00,25.24,25.25,25.22,25.24,58000.0,15.8906,15.8969,15.878,15.8906,58000.0
2012-02-13 15:40:00,25.24,25.24,25.18,25.2,140400.0,15.8906,15.8906,15.8528,15.8654,140400.0
2012-02-13 15:50:00,25.2,25.22,25.17,25.19,201800.0,15.8654,15.878,15.8465,15.8591,201800.0
2012-02-14 09:30:00,25.28,25.28,25.14,25.24,74500.0,15.9158,15.9158,15.8276,15.8906,74500.0
2012-02-14 09:40:00,25.24,25.4,25.24,25.4,86000.0,15.8906,15.9913,15.8906,15.9913,86000.0
2012-02-14 09:50:00,25.39,25.43,25.27,25.28,67100.0,15.985,16.0102,15.9095,15.9158,67100.0
2012-02-14 10:00:00,25.27,25.31,25.27,25.28,66000.0,15.9095,15.9346,15.9095,15.9158,66000.0
2012-02-14 10:10:00,25.28,25.35,25.26,25.34,67800.0,15.9158,15.9598,15.9032,15.9535,67800.0
2012-02-14 10:20:00,25.34,25.43,25.34,25.41,86300.0,15.9535,16.0102,15.9535,15.9976,86300.0
2012-02-14 10:30:00,25.42,25.43,25.35,25.35,53000.0,16.0039,16.0102,15.9598,15.9598,53000.0
2012-02-14 10:40:00,25.35,25.38,25.33,25.33,93500.0,15.9598,15.9787,15.9472,15.9472,93500.0
2012-02-14 10:50:00,25.33,25.34,25.29,25.3,63000.0,15.9472,15.9535,15.922,15.9283,63000.0
2012-02-14 11:00:00,25.3,25.31,25.29,25.3,21500.0,15.9283,15.9346,15.922,15.9283,21500.0
2012-02-14 11:10:00,25.3,25.32,25.29,25.3,22900.0,15.9283,15.9409,15.922,15.9283,22900.0
2012-02-14 11:20:00,25.31,25.39,25.29,25.39,194100.0,15.9346,15.985,15.922,15.985,194100.0
2012-02-14 11:30:00,25.39,25.4,25.32,25.4,119300.0,15.985,15.9913,15.9409,15.9913,119300.0
2012-02-14 11:40:00,25.39,25.43,25.39,25.41,27900.0,15.985,16.0102,15.985,15.9976,27900.0
2012-02-14 11:50:00,25.41,25.46,25.41,25.42,74900.0,15.9976,16.0291,15.9976,16.0039,74900.0
2012-02-14 12:00:00,25.42,25.44,25.41,25.43,56100.0,16.0039,16.0165,15.9976,16.0102,56100.0
2012-02-14 12:10:00,25.42,25.45,25.4,25.41,34800.0,16.0039,16.0228,15.9913,15.9976,34800.0
2012-02-14 12:20:00,25.41,25.42,25.4,25.41,26800.0,15.9976,16.0039,15.9913,15.9976,26800.0
2012-02-14 12:30:00,25.41,25.42,25.4,25.41,9900.0,15.9976,16.0039,15.9913,15.9976,9900.0
2012-02-14 12:40:00,25.4,25.43,25.4,25.42,29900.0,15.9913,16.0102,15.9913,16.0039,29900.0
2012-02-14 12:50:00,25.42,25.44,25.37,25.37,41600.0,16.0039,16.0165,15.9724,15.9724,41600.0
2012-02-14 13:00:00,25.37,25.39,25.35,25.36,56800.0,15.9724,15.985,15.9598,15.9661,56800.0
2012-02-14 13:10:00,25.35,25.37,25.35,25.35,35000.0,15.9598,15.9724,15.9598,15.9598,35000.0
2012-02-14 13:20:00,25.35,25.38,25.35,25.37,22000.0,15.9598,15.9787,15.9598,15.9724,22000.0
2012-02-14 13:30:00,25.37,25.4,25.37,25.39,34000.0,15.9724,15.9913,15.9724,15.985,34000.0
2012-02-14 13:40:00,25.39,25.4,25.36,25.37,24100.0,15.985,15.9913,15.9661,15.9724,24100.0
2012-02-14 13:50:00,25.36,25.39,25.33,25.36,57500.0,15.9661,15.985,15.9472,15.9661,57500.0
2012-02-14 14:00:00,25.37,25.4,25.34,25.35,42800.0,15.9724,15.9913,15.9535,15.9598,42800.0
2012-02-14 14:10:00,25.35,25.39,25.35,25.37,69000.0,15.9598,15.985,15.9598,15.9724,69000.0
2012-02-14 14:20:00,25.38,25.38,25.3,25.32,64800.0,15.9787,15.9787,15.9283,15.9409,64800.0
2012-02-14 14:30:00,25.32,25.32,25.28,25.29,33600.0,15.9409,15.9409,15.9158,15.922,33600.0
2012-02-14 14:40:00,25.29,25.32,25.26,25.3,93400.0,15.922,15.9409,15.9032,15.9283,93400.0
2012-02-14 14:50:00,25.29,25.36,25.29,25.35,40400.0,15.922,15.9661,15.922,15.9598,40400.0
2012-02-14 15:00:00,25.34,25.4,25.34,25.37,49700.0,15.9535,15.9913,15.9535,15.9724,49700.0
2012-02-14 15:10:00,25.37,25.38,25.33,25.33,64400.0,15.9724,15.9787,15.9472,15.9472,64400.0
2012-02-14 15:20:00,25.33,25.34,25.28,25.3,67800.0,15.9472,15.9535,15.9158,15.9283,67800.0
2012-02-14 15:30:00,25.29,25.39,25.28,25.39,120500.0,15.922,15.985,15.9158,15.985,120500.0
2012-02-14 15:40:00,25.39,25.49,25.38,25.49,153900.0,15.985,16.048,15.9787,16.048,153900.0
2012-02-14 15:50:00,25.49,25.5,25.45,25.5,333400.0,16.048,16.0543,16.0228,16.0543,333400.0
2012-02-15 09:30:00,25.58,25.67,25.51,25.54,117700.0,16.1046,16.1613,16.0606,16.0794,117700.0
2012-02-15 09:40:00,25.54,25.67,25.47,25.64,118900.0,16.0794,16.1613,16.0354,16.1424,118900.0
2012-02-15 09:50:00,25.64,25.7,25.6,25.62,94100.0,16.1424,16.1802,16.1172,16.1298,94100.0
2012-02-15 10:00:00,25.62,25.63,25.49,25.49,162600.0,16.1298,16.1361,16.048,16.048,162600.0
2012-02-15 10:10:00,25.49,25.54,25.44,25.48,177500.0,16.048,16.0794,16.0165,16.0417,177500.0
2012-02-15 10:20:00,25.48,25.52,25.45,25.49,106200.0,16.0417,16.0668,16.0228,16.048,106200.0
2012-02-15 10:30:00,25.49,25.53,25.44,25.48,99100.0,16.048,16.0731,16.0165,16.0417,99100.0
2012-02-15 10:40:00,25.48,25.54,25.47,25.54,43900.0,16.0417,16.0794,16.0354,16.0794,43900.0
2012-02-15 10:50:00,25.53,25.54,25.41,25.41,89700.0,16.0731,16.0794,15.9976,15.9976,89700.0
2012-02-15 11:00:00,25.4,25.46,25.4,25.42,51100.0,15.9913,16.0291,15.9913,16.0039,51100.0
2012-02-15 11:10:00,25.43,25.44,25.4,25.43,39600.0,16.0102,16.0165,15.9913,16.0102,39600.0
2012-02-15 11:20:00,25.44,25.47,25.39,25.45,68600.0,16.0165,16.0354,15.985,16.0228,68600.0
2012-02-15 11:30:00,25.45,25.47,25.44,25.45,27800.0,16.0228,16.0354,16.0165,16.0228,27800.0
2012-02-15 11:40:00,25.46,25.53,25.43,25.52,79200.0,16.0291,16.0731,16.0102,16.0668,79200.0
2012-02-15 11:50:00,25.52,25.52,25.47,25.5,49400.0,16.0668,16.0668,16.0354,16.0543,49400.0
2012-02-15 12:00:00,25.51,25.51,25.48,25.48,42300.0,16.0606,16.0606,16.0417,16.0417,42300.0
2012-02-15 12:10:00,25.49,25.5,25.46,25.47,44700.0,16.048,16.0543,16.0291,16.0354,44700.0
2012-02-15 12:20:00,25.48,25.48,25.44,25.44,57500.0,16.0417,16.0417,16.0165,16.0165,57500.0
2012-02-15 12:30:00,25.45,25.45,25.39,25.41,66200.0,16.0228,16.0228,15.985,15.9976,66200.0
2012-02-15 12:40:00,25.41,25.44,25.38,25.39,87400.0,15.9976,16.0165,15.9787,15.985,87400.0
2012-02-15 12:50:00,25.38,25.39,25.3,25.31,84800.0,15.9787,15.985,15.9283,15.9346,84800.0
2012-02-15 13:00:00,25.31,25.31,25.24,25.3,104200.0,15.9346,15.9346,15.8906,15.9283,104200.0
2012-02-15 13:10:00,25.29,25.32,25.25,25.31,69500.0,15.922,15.9409,15.8969,15.9346,69500.0
2012-02-15 13:20:00,25.31,25.33,25.3,25.32,41900.0,15.9346,15.9472,15.9283,15.9409,41900.0
2012-02-15 13:30:00,25.32,25.33,25.29,25.3,47600.0,15.9409,15.9472,15.922,15.9283,47600.0
2012-02-15 13:40:00,25.3,25.31,25.27,25.27,58100.0,15.9283,15.9346,15.9095,15.9095,58100.0
2012-02-15 13:50:00,25.28,25.32,25.27,25.3,50100.0,15.9158,15.9409,15.9095,15.9283,50100.0
2012-02-15 14:00:00,25.31,25.33,25.25,25.26,82500.0,15.9346,15.9472,15.8969,15.9032,82500.0
2012-02-15 14:10:00,25.27,25.27,25.18,25.2,89100.0,15.9095,15.9095,15.8528,15.8654,89100.0
2012-02-15 14:20:00,25.19,25.33,25.19,25.32,125400.0,15.8591,15.9472,15.8591,15.9409,125400.0
2012-02-15 14:30:00,25.33,25.33,25.29,25.3,74000.0,15.9472,15.9472,15.922,15.9283,74000.0
2012-02-15 14:40:00,25.3,25.34,25.29,25.33,80000.0,15.9283,15.9535,15.922,15.9472,80000.0
2012-02-15 14:50:00,25.32,25.35,25.24,25.24,64100.0,15.9409,15.9598,15.8906,15.8906,64100.0
2012-02-15 15:00:00,25.25,25.29,25.23,25.27,86700.0,15.8969,15.922,15.8843,15.9095,86700.0
2012-02-15 15:10:00,25.27,25.29,25.23,25.26,87600.0,15.9095,15.922,15.8843,15.9032,87600.0
2012-02-15 15:20:00,25.26,25.28,25.22,25.26,127900.0,15.9032,15.9158,15.878,15.9032,127900.0
2012-02-15 15:30:00,25.26,25.32,25.25,25.32,107900.0,15.9032,15.9409,15.8969,15.9409,107900.0
2012-02-15 15:40:00,25.32,25.44,25.3,25.39,271900.0,15.9409,16.0165,15.9283,15.985,271900.0
2012-02-15 15:50:00,25.39,25.4,25.31,25.34,269300.0,15.985,15.9913,15.9346,15.9535,269300.0
2012-02-16 09:30:00,25.3,25.68,25.28,25.68,132500.0,15.9283,16.1676,15.9158,16.1676,132500.0
2012-02-16 09:40:00,25.68,25.68,25.53,25.55,99700.0,16.1676,16.1676,16.0731,16.0857,99700.0
2012-02-16 09:50:00,25.55,25.55,25.4,25.51,91700.0,16.0857,16.0857,15.9913,16.0606,91700.0
2012-02-16 10:00:00,25.51,25.54,25.43,25.47,126400.0,16.0606,16.0794,16.0102,16.0354,126400.0
2012-02-16 10:10:00,25.48,25.53,25.44,25.52,120400.0,16.0417,16.0731,16.0165,16.0668,120400.0
2012-02-16 10:20:00,25.52,25.57,25.47,25.57,93100.0,16.0668,16.0983,16.0354,16.0983,93100.0
2012-02-16 10:30:00,25.58,25.62,25.56,25.57,55900.0,16.1046,16.1298,16.092,16.0983,55900.0
2012-02-16 10:40:00,25.57,25.58,25.52,25.53,57600.0,16.0983,16.1046,16.0668,16.0731,57600.0
2012-02-16 10:50:00,25.53,25.59,25.52,25.53,54900.0,16.0731,16.1109,16.0668,16.0731,54900.0
2012-02-16 11:00:00,25.53,25.59,25.5,25.53,78500.0,16.0731,16.1109,16.0543,16.0731,78500.0
2012-02-16 11:10:00,25.52,25.59,25.52,25.56,28100.0,16.0668,16.1109,16.0668,16.092,28100.0
2012-02-16 11:20:00,25.57,25.62,25.56,25.61,85700.0,16.0983,16.1298,16.092,16.1235,85700.0
2012-02-16 11:30:00,25.61,25.65,25.6,25.64,111800.0,16.1235,16.1487,16.1172,16.1424,111800.0
2012-02-16 11:40:00,25.65,25.7,25.64,25.68,76100.0,16.1487,16.1802,16.1424,16.1676,76100.0
2012-02-16 11:50:00,25.69,25.77,25.68,25.71,123900.0,16.1739,16.2242,16.1676,16.1865,123900.0
2012-02-16 12:00:00,25.72,25.77,25.72,25.77,54900.0,16.1928,16.2242,16.1928,16.2242,54900.0
2012-02-16 12:10:00,25.77,25.82,25.76,25.8,89100.0,16.2242,16.2557,16.2179,16.2431,89100.0
2012-02-16 12:20:00,25.8,25.84,25.79,25.8,54200.0,16.2431,16.2683,16.2368,16.2431,54200.0
2012-02-16 12:30:00,25.8,25.83,25.8,25.81,50500.0,16.2431,16.262,16.2431,16.2494,50500.0
2012-02-16 12:40:00,25.81,25.82,25.76,25.8,63600.0,16.2494,16.2557,16.2179,16.2431,63600.0
2012-02-16 12:50:00,25.8,25.83,25.8,25.83,34900.0,16.2431,16.262,16.2431,16.262,34900.0
2012-02-16 13:00:00,25.83,25.84,25.8,25.82,54400.0,16.262,16.2683,16.2431,16.2557,54400.0
2012-02-16 13:10:00,25.83,25.88,25.83,25.86,40200.0,16.262,16.2935,16.262,16.2809,40200.0
2012-02-16 13:20:00,25.87,25.87,25.81,25.83,37700.0,16.2872,16.2872,16.2494,16.262,37700.0
2012-02-16 13:30:00,25.83,25.87,25.83,25.83,52300.0,16.262,16.2872,16.262,16.262,52300.0
2012-02-16 13:40:00,25.84,25.84,25.8,25.81,38100.0,16.2683,16.2683,16.2431,16.2494,38100.0
2012-02-16 13:50:00,25.82,25.82,25.8,25.82,21700.0,16.2557,16.2557,16.2431,16.2557,21700.0
2012-02-16 14:00:00,25.82,25.82,25.79,25.8,47700.0,16.2557,16.2557,16.2368,16.2431,47700.0
2012-02-16 14:10:00,25.81,25.82,25.75,25.78,121500.0,16.2494,16.2557,16.2117,16.2305,121500.0
2012-02-16 14:20:00,25.79,25.83,25.76,25.81,198300.0,16.2368,16.262,16.2179,16.2494,198300.0
2012-02-16 14:30:00,25.8,25.82,25.79,25.8,65100.0,16.2431,16.2557,16.2368,16.2431,65100.0
2012-02-16 14:40:00,25.8,25.83,25.79,25.8,77300.0,16.2431,16.262,16.2368,16.2431,77300.0
2012-02-16 14:50:00,25.8,25.82,25.77,25.8,92500.0,16.2431,16.2557,16.2242,16.2431,92500.0
2012-02-16 15:00:00,25.8,25.84,25.79,25.81,78100.0,16.2431,16.2683,16.2368,16.2494,78100.0
2012-02-16 15:10:00,25.81,25.82,25.78,25.79,56700.0,16.2494,16.2557,16.2305,16.2368,56700.0
2012-02-16 15:20:00,25.79,25.83,25.77,25.83,109600.0,16.2368,16.262,16.2242,16.262,109600.0
2012-02-16 15:30:00,25.83,25.86,25.8,25.84,155900.0,16.262,16.2809,16.2431,16.2683,155900.0
2012-02-16 15:40:00,25.84,25.9,25.84,25.87,196900.0,16.2683,16.3061,16.2683,16.2872,196900.0
2012-02-16 15:50:00,25.88,25.88,25.83,25.86,274500.0,16.2935,16.2935,16.262,16.2809,274500.0
2012-02-17 09:30:00,25.92,26.05,25.87,25.95,384800.0,16.3187,16.4005,16.2872,16.3376,384800.0
2012-02-17 09:40:00,25.95,25.99,25.9,25.92,49100.0,16.3376,16.3628,16.3061,16.3187,49100.0
2012-02-17 09:50:00,25.91,25.92,25.89,25.89,49400.0,16.3124,16.3187,16.2998,16.2998,49400.0
2012-02-17 10:00:00,25.89,25.9,25.81,25.83,116100.0,16.2998,16.3061,16.2494,16.262,116100.0
2012-02-17 10:10:00,25.83,25.89,25.82,25.85,67400.0,16.262,16.2998,16.2557,16.2746,67400.0
2012-02-17 10:20:00,25.86,25.91,25.83,25.89,76500.0,16.2809,16.3124,16.262,16.2998,76500.0
2012-02-17 10:30:00,25.89,25.9,25.83,25.83,50300.0,16.2998,16.3061,16.262,16.262,50300.0
2012-02-17 10:40:00,25.83,25.84,25.78,25.8,86400.0,16.262,16.2683,16.2305,16.2431,86400.0
2012-02-17 10:50:00,25.8,25.81,25.76,25.79,118700.0,16.2431,16.2494,16.2179,16.2368,118700.0
2012-02-17 11:00:00,25.78,25.8,25.75,25.76,83900.0,16.2305,16.2431,16.2117,16.2179,83900.0
2012-02-17 11:10:00,25.76,25.77,25.75,25.76,37600.0,16.2179,16.2242,16.2117,16.2179,37600.0
2012-02-17 11:20:00,25.75,25.77,25.71,25.72,65100.0,16.2117,16.2242,16.1865,16.1928,65100.0
2012-02-17 11:30:00,25.73,25.76,25.71,25.73,54300.0,16.1991,16.2179,16.1865,16.1991,54300.0
2012-02-17 11:40:00,25.73,25.75,25.72,25.75,37200.0,16.1991,16.2117,16.1928,16.2117,37200.0
2012-02-17 11:50:00,25.74,25.76,25.74,25.75,39900.0,16.2054,16.2179,16.2054,16.2117,39900.0
2012-02-17 12:00:00,25.75,25.76,25.74,25.75,27400.0,16.2117,16.2179,16.2054,16.2117,27400.0
2012-02-17 12:10:00,25.76,25.78,25.74,25.76,77500.0,16.2179,16.2305,16.2054,16.2179,77500.0
2012-02-17 12:20:00,25.76,25.78,25.75,25.76,26600.0,16.2179,16.2305,16.2117,16.2179,26600.0
2012-02-17 12:30:00,25.77,25.78,25.75,25.78,52700.0,16.2242,16.2305,16.2117,16.2305,52700.0
2012-02-17 12:40:00,25.78,25.79,25.77,25.79,40200.0,16.2305,16.2368,16.2242,16.2368,40200.0
2012-02-17 12:50:00,25.78,25.8,25.78,25.79,27200.0,16.2305,16.2431,16.2305,16.2368,27200.0
2012-02-17 13:00:00,25.79,25.8,25.75,25.76,72800.0,16.2368,16.2431,16.2117,16.2179,72800.0
2012-02-17 13:10:00,25.75,25.79,25.75,25.78,36800.0,16.2117,16.2368,16.2117,16.2305,36800.0
2012-02-17 13:20:00,25.78,25.8,25.77,25.77,34200.0,16.2305,16.2431,16.2242,16.2242,34200.0
2012-02-17 13:30:00,25.78,25.82,25.77,25.82,39200.0,16.2305,16.2557,16.2242,16.2557,39200.0
2012-02-17 13:40:00,25.82,25.83,25.81,25.83,15800.0,16.2557,16.262,16.2494,16.262,15800.0
2012-02-17 13:50:00,25.84,25.84,25.81,25.82,44200.0,16.2683,16.2683,16.2494,16.2557,44200.0
2012-02-17 14:00:00,25.82,25.83,25.81,25.82,23400.0,16.2557,16.262,16.2494,16.2557,23400.0
2012-02-17 14:10:00,25.82,25.82,25.76,25.76,66800.0,16.2557,16.2557,16.2179,16.2179,66800.0
2012-02-17 14:20:00,25.77,25.79,25.76,25.77,45900.0,16.2242,16.2368,16.2179,16.2242,45900.0
2012-02-17 14:30:00,25.78,25.79,25.77,25.78,57400.0,16.2305,16.2368,16.2242,16.2305,57400.0
2012-02-17 14:40:00,25.78,25.8,25.78,25.79,71400.0,16.2305,16.2431,16.2305,16.2368,71400.0
2012-02-17 14:50:00,25.79,25.81,25.74,25.75,223000.0,16.2368,16.2494,16.2054,16.2117,223000.0
2012-02-17 15:00:00,25.74,25.77,25.74,25.76,108300.0,16.2054,16.2242,16.2054,16.2179,108300.0
2012-02-17 15:10:00,25.76,25.77,25.72,25.77,98700.0,16.2179,16.2242,16.1928,16.2242,98700.0
2012-02-17 15:20:00,25.77,25.79,25.76,25.76,90900.0,16.2242,16.2368,16.2179,16.2179,90900.0
2012-02-17 15:30:00,25.76,25.77,25.69,25.72,177900.0,16.2179,16.2242,16.1739,16.1928,177900.0
2012-02-17 15:40:00,25.72,25.75,25.7,25.75,103700.0,16.1928,16.2117,16.1802,16.2117,103700.0
2012-02-17 15:50:00,25.74,25.75,25.71,25.72,254600.0,16.2054,16.2117,16.1865,16.1928,254600.0
2012-02-21 09:30:00,25.93,26.13,25.92,26.08,194200.0,16.325,16.4509,16.3187,16.4194,194200.0
2012-02-21 09:40:00,26.09,26.09,25.95,25.98,181700.0,16.4257,16.4257,16.3376,16.3565,181700.0
2012-02-21 09:50:00,25.98,26.03,25.97,26.03,60600.0,16.3565,16.3879,16.3502,16.3879,60600.0
2012-02-21 10:00:00,26.03,26.07,26.02,26.07,46800.0,16.3879,16.4131,16.3816,16.4131,46800.0
2012-02-21 10:10:00,26.07,26.12,26.06,26.08,78700.0,16.4131,16.4446,16.4068,16.4194,78700.0
2012-02-21 10:20:00,26.09,26.11,26.05,26.1,119400.0,16.4257,16.4383,16.4005,16.432,119400.0
2012-02-21 10:30:00,26.09,26.11,26.01,26.09,132700.0,16.4257,16.4383,16.3753,16.4257,132700.0
2012-02-21 10:40:00,26.09,26.11,26.07,26.11,48600.0,16.4257,16.4383,16.4131,16.4383,48600.0
2012-02-21 10:50:00,26.11,26.13,26.08,26.1,86900.0,16.4383,16.4509,16.4194,16.432,86900.0
2012-02-21 11:00:00,26.1,26.13,26.09,26.12,75300.0,16.432,16.4509,16.4257,16.4446,75300.0
2012-02-21 11:10:00,26.12,26.17,26.1,26.16,78500.0,16.4446,16.4761,16.432,16.4698,78500.0
2012-02-21 11:20:00,26.17,26.18,26.16,26.17,35700.0,16.4761,16.4824,16.4698,16.4761,35700.0
2012-02-21 11:30:00,26.18,26.18,26.16,26.18,108000.0,16.4824,16.4824,16.4698,16.4824,108000.0
2012-02-21 11:40:00,26.18,26.22,26.17,26.21,40600.0,16.4824,16.5076,16.4761,16.5013,40600.0
2012-02-21 11:50:00,26.22,26.25,26.19,26.25,92800.0,16.5076,16.5264,16.4887,16.5264,92800.0
2012-02-21 12:00:00,26.25,26.29,26.21,26.29,115800.0,16.5264,16.5516,16.5013,16.5516,115800.0
2012-02-21 12:10:00,26.28,26.29,26.22,26.24,77700.0,16.5453,16.5516,16.5076,16.5201,77700.0
2012-02-21 12:20:00,26.23,26.24,26.2,26.22,76600.0,16.5139,16.5201,16.495,16.5076,76600.0
2012-02-21 12:30:00,26.22,26.23,26.2,26.21,44000.0,16.5076,16.5139,16.495,16.5013,44000.0
2012-02-21 12:40:00,26.21,26.22,26.19,26.22,34900.0,16.5013,16.5076,16.4887,16.5076,34900.0
2012-02-21 12:50:00,26.22,26.22,26.19,26.21,60400.0,16.5076,16.5076,16.4887,16.5013,60400.0
2012-02-21 13:00:00,26.21,26.24,26.19,26.22,72000.0,16.5013,16.5201,16.4887,16.5076,72000.0
2012-02-21 13:10:00,26.22,26.23,26.21,26.23,35400.0,16.5076,16.5139,16.5013,16.5139,35400.0
2012-02-21 13:20:00,26.23,26.24,26.2,26.23,71400.0,16.5139,16.5201,16.495,16.5139,71400.0
2012-02-21 13:30:00,26.22,26.23,26.12,26.13,55600.0,16.5076,16.5139,16.4446,16.4509,55600.0
2012-02-21 13:40:00,26.13,26.13,26.04,26.07,55800.0,16.4509,16.4509,16.3942,16.4131,55800.0
2012-02-21 13:50:00,26.07,26.15,26.07,26.09,121400.0,16.4131,16.4635,16.4131,16.4257,121400.0
2012-02-21 14:00:00,26.1,26.1,26.05,26.06,62100.0,16.432,16.432,16.4005,16.4068,62100.0
2012-02-21 14:10:00,26.05,26.06,25.99,26.03,185100.0,16.4005,16.4068,16.3628,16.3879,185100.0
2012-02-21 14:20:00,26.03,26.03,25.99,26.0,191300.0,16.3879,16.3879,16.3628,16.369,191300.0
2012-02-21 14:30:00,26.0,26.04,25.9,25.92,357100.0,16.369,16.3942,16.3061,16.3187,357100.0
2012-02-21 14:40:00,25.92,25.92,25.89,25.91,198700.0,16.3187,16.3187,16.2998,16.3124,198700.0
2012-02-21 14:50:00,25.91,25.94,25.86,25.94,167400.0,16.3124,16.3313,16.2809,16.3313,167400.0
2012-02-21 15:00:00,25.93,25.98,25.91,25.94,120400.0,16.325,16.3565,16.3124,16.3313,120400.0
2012-02-21 15:10:00,25.93,25.97,25.92,25.94,54500.0,16.325,16.3502,16.3187,16.3313,54500.0
2012-02-21 15:20:00,25.93,25.97,25.91,25.95,144400.0,16.325,16.3502,16.3124,16.3376,144400.0
2012-02-21 15:30:00,25.95,25.96,25.9,25.96,219000.0,16.3376,16.3439,16.3061,16.3439,219000.0
2012-02-21 15:40:00,25.96,26.09,25.94,25.98,434600.0,16.3439,16.4257,16.3313,16.3565,434600.0
2012-02-21 15:50:00,25.98,26.0,25.85,25.92,840800.0,16.3565,16.369,16.2746,16.3187,840800.0
2012-02-22 09:30:00,25.9,26.07,25.9,25.94,88800.0,16.3061,16.4131,16.3061,16.3313,88800.0
2012-02-22 09:40:00,25.93,26.01,25.93,25.94,125600.0,16.325,16.3753,16.325,16.3313,125600.0
2012-02-22 09:50:00,25.93,25.93,25.9,25.91,35300.0,16.325,16.325,16.3061,16.3124,35300.0
2012-02-22 10:00:00,25.91,25.91,25.83,25.86,58800.0,16.3124,16.3124,16.262,16.2809,58800.0
2012-02-22 10:10:00,25.86,25.87,25.78,25.84,94600.0,16.2809,16.2872,16.2305,16.2683,94600.0
2012-02-22 10:20:00,25.82,25.82,25.69,25.69,75500.0,16.2557,16.2557,16.1739,16.1739,75500.0
2012-02-22 10:30:00,25.69,25.72,25.66,25.69,54900.0,16.1739,16.1928,16.155,16.1739,54900.0
2012-02-22 10:40:00,25.69,25.7,25.6,25.6,124100.0,16.1739,16.1802,16.1172,16.1172,124100.0
2012-02-22 10:50:00,25.6,25.71,25.6,25.64,105100.0,16.1172,16.1865,16.1172,16.1424,105100.0
2012-02-22 11:00:00,25.64,25.7,25.64,25.68,80500.0,16.1424,16.1802,16.1424,16.1676,80500.0
2012-02-22 11:10:00,25.68,25.69,25.6,25.6,43300.0,16.1676,16.1739,16.1172,16.1172,43300.0
2012-02-22 11:20:00,25.6,25.65,25.58,25.58,85600.0,16.1172,16.1487,16.1046,16.1046,85600.0
2012-02-22 11:30:00,25.58,25.6,25.54,25.55,134900.0,16.1046,16.1172,16.0794,16.0857,134900.0
2012-02-22 11:40:00,25.55,25.55,25.29,25.3,304000.0,16.0857,16.0857,15.922,15.9283,304000.0
2012-02-22 11:50:00,25.31,25.33,25.16,25.32,257200.0,15.9346,15.9472,15.8402,15.9409,257200.0
2012-02-22 12:00:00,25.33,25.4,25.27,25.32,172000.0,15.9472,15.9913,15.9095,15.9409,172000.0
2012-02-22 12:10:00,25.32,25.41,25.31,25.39,77100.0,15.9409,15.9976,15.9346,15.985,77100.0
2012-02-22 12:20:00,25.38,25.46,25.38,25.46,56000.0,15.9787,16.0291,15.9787,16.0291,56000.0
2012-02-22 12:30:00,25.46,25.48,25.38,25.38,78100.0,16.0291,16.0417,15.9787,15.9787,78100.0
2012-02-22 12:40:00,25.38,25.41,25.37,25.39,66900.0,15.9787,15.9976,15.9724,15.985,66900.0
2012-02-22 12:50:00,25.4,25.45,25.39,25.42,72400.0,15.9913,16.0228,15.985,16.0039,72400.0
2012-02-22 13:00:00,25.42,25.52,25.42,25.52,59900.0,16.0039,16.0668,16.0039,16.0668,59900.0
2012-02-22 13:10:00,25.52,25.54,25.46,25.53,81800.0,16.0668,16.0794,16.0291,16.0731,81800.0
2012-02-22 13:20:00,25.54,25.6,25.53,25.55,63400.0,16.0794,16.1172,16.0731,16.0857,63400.0
2012-02-22 13:30:00,25.55,25.56,25.49,25.51,62400.0,16.0857,16.092,16.048,16.0606,62400.0
2012-02-22 13:40:00,25.5,25.54,25.49,25.5,26300.0,16.0543,16.0794,16.048,16.0543,26300.0
2012-02-22 13:50:00,25.5,25.53,25.46,25.47,57900.0,16.0543,16.0731,16.0291,16.0354,57900.0
2012-02-22 14:00:00,25.47,25.47,25.43,25.45,48900.0,16.0354,16.0354,16.0102,16.0228,48900.0
2012-02-22 14:10:00,25.45,25.46,25.42,25.45,84900.0,16.0228,16.0291,16.0039,16.0228,84900.0
2012-02-22 14:20:00,25.45,25.46,25.35,25.35,73400.0,16.0228,16.0291,15.9598,15.9598,73400.0
2012-02-22 14:30:00,25.35,25.35,25.27,25.3,181100.0,15.9598,15.9598,15.9095,15.9283,181100.0
2012-02-22 14:40:00,25.3,25.33,25.27,25.27,256400.0,15.9283,15.9472,15.9095,15.9095,256400.0
2012-02-22 14:50:00,25.27,25.28,25.18,25.18,186300.0,15.9095,15.9158,15.8528,15.8528,186300.0
2012-02-22 15:00:00,25.18,25.3,25.17,25.23,370100.0,15.8528,15.9283,15.8465,15.8843,370100.0
2012-02-22 15:10:00,25.23,25.33,25.23,25.28,152100.0,15.8843,15.9472,15.8843,15.9158,152100.0
2012-02-22 15:20:00,25.27,25.28,25.16,25.16,251300.0,15.9095,15.9158,15.8402,15.8402,251300.0
2012-02-22 15:30:00,25.16,25.2,25.15,25.18,309200.0,15.8402,15.8654,15.8339,15.8528,309200.0
2012-02-22 15:40:00,25.18,25.21,25.05,25.07,394400.0,15.8528,15.8717,15.7709,15.7835,394400.0
2012-02-22 15:50:00,25.08,25.11,25.05,25.08,607300.0,15.7898,15.8087,15.7709,15.7898,607300.0
2012-02-23 09:30:00,25.03,25.19,25.03,25.08,115900.0,15.7584,15.8591,15.7584,15.7898,115900.0
2012-02-23 09:40:00,25.08,25.14,25.05,25.13,34900.0,15.7898,15.8276,15.7709,15.8213,34900.0
2012-02-23 09:50:00,25.12,25.26,25.1,25.2,121100.0,15.815,15.9032,15.8024,15.8654,121100.0
2012-02-23 10:00:00,25.2,25.26,25.2,25.25,115000.0,15.8654,15.9032,15.8654,15.8969,115000.0
2012-02-23 10:10:00,25.26,25.33,25.25,25.26,160500.0,15.9032,15.9472,15.8969,15.9032,160500.0
2012-02-23 10:20:00,25.26,25.27,25.21,25.25,114300.0,15.9032,15.9095,15.8717,15.8969,114300.0
2012-02-23 10:30:00,25.26,25.27,25.23,25.27,82900.0,15.9032,15.9095,15.8843,15.9095,82900.0
2012-02-23 10:40:00,25.26,25.34,25.24,25.34,128100.0,15.9032,15.9535,15.8906,15.9535,128100.0
2012-02-23 10:50:00,25.34,25.45,25.33,25.44,85200.0,15.9535,16.0228,15.9472,16.0165,85200.0
2012-02-23 11:00:00,25.45,25.49,25.43,25.47,128100.0,16.0228,16.048,16.0102,16.0354,128100.0
2012-02-23 11:10:00,25.48,25.6,25.47,25.56,277500.0,16.0417,16.1172,16.0354,16.092,277500.0
2012-02-23 11:20:00,25.57,25.57,25.48,25.49,104500.0,16.0983,16.0983,16.0417,16.048,104500.0
2012-02-23 11:30:00,25.48,25.48,25.32,25.36,112200.0,16.0417,16.0417,15.9409,15.9661,112200.0
2012-02-23 11:40:00,25.36,25.39,25.33,25.33,44000.0,15.9661,15.985,15.9472,15.9472,44000.0
2012-02-23 11:50:00,25.33,25.38,25.33,25.36,60200.0,15.9472,15.9787,15.9472,15.9661,60200.0
2012-02-23 12:00:00,25.36,25.37,25.34,25.37,28300.0,15.9661,15.9724,15.9535,15.9724,28300.0
2012-02-23 12:10:00,25.37,25.37,25.35,25.35,20900.0,15.9724,15.9724,15.9598,15.9598,20900.0
2012-02-23 12:20:00,25.36,25.38,25.35,25.36,50800.0,15.9661,15.9787,15.9598,15.9661,50800.0
2012-02-23 12:30:00,25.35,25.39,25.35,25.38,41000.0,15.9598,15.985,15.9598,15.9787,41000.0
2012-02-23 12:40:00,25.37,25.37,25.35,25.36,24000.0,15.9724,15.9724,15.9598,15.9661,24000.0
2012-02-23 12:50:00,25.37,25.37,25.33,25.34,72500.0,15.9724,15.9724,15.9472,15.9535,72500.0
2012-02-23 13:00:00,25.35,25.36,25.33,25.35,45300.0,15.9598,15.9661,15.9472,15.9598,45300.0
2012-02-23 13:10:00,25.34,25.36,25.3,25.34,146100.0,15.9535,15.9661,15.9283,15.9535,146100.0
2012-02-23 13:20:00,25.34,25.35,25.31,25.32,27800.0,15.9535,15.9598,15.9346,15.9409,27800.0
2012-02-23 13:30:00,25.32,25.33,25.31,25.31,54000.0,15.9409,15.9472,15.9346,15.9346,54000.0
2012-02-23 13:40:00,25.31,25.32,25.24,25.25,99200.0,15.9346,15.9409,15.8906,15.8969,99200.0
2012-02-23 13:50:00,25.24,25.26,25.16,25.16,110600.0,15.8906,15.9032,15.8402,15.8402,110600.0
2012-02-23 14:00:00,25.17,25.18,25.14,25.14,91100.0,15.8465,15.8528,15.8276,15.8276,91100.0
2012-02-23 14:10:00,25.15,25.17,25.13,25.14,92800.0,15.8339,15.8465,15.8213,15.8276,92800.0
2012-02-23 14:20:00,25.14,25.17,25.12,25.17,65100.0,15.8276,15.8465,15.815,15.8465,65100.0
2012-02-23 14:30:00,25.17,25.22,25.16,25.22,59200.0,15.8465,15.878,15.8402,15.878,59200.0
2012-02-23 14:40:00,25.22,25.24,25.2,25.21,86300.0,15.878,15.8906,15.8654,15.8717,86300.0
2012-02-23 14:50:00,25.21,25.21,25.18,25.18,36500.0,15.8717,15.8717,15.8528,15.8528,36500.0
2012-02-23 15:00:00,25.19,25.23,25.19,25.23,66000.0,15.8591,15.8843,15.8591,15.8843,66000.0
2012-02-23 15:10:00,25.23,25.31,25.23,25.31,137100.0,15.8843,15.9346,15.8843,15.9346,137100.0
2012-02-23 15:20:00,25.3,25.31,25.25,25.27,131600.0,15.9283,15.9346,15.8969,15.9095,131600.0
2012-02-23 15:30:00,25.27,25.28,25.13,25.14,149100.0,15.9095,15.9158,15.8213,15.8276,149100.0
2012-02-23 15:40:00,25.14,25.19,25.14,25.17,186000.0,15.8276,15.8591,15.8276,15.8465,186000.0
2012-02-23 15:50:00,25.17,25.19,25.15,25.18,290400.0,15.8465,15.8591,15.8339,15.8528,290400.0
2012-02-24 09:30:00,25.18,25.3,25.07,25.13,71900.0,15.8528,15.9283,15.7835,15.8213,71900.0
2012-02-24 09:40:00,25.14,25.21,25.09,25.18,53200.0,15.8276,15.8717,15.7961,15.8528,53200.0
2012-02-24 09:50:00,25.17,25.18,25.11,25.12,29400.0,15.8465,15.8528,15.8087,15.815,29400.0
2012-02-24 10:00:00,25.12,25.12,25.07,25.07,57700.0,15.815,15.815,15.7835,15.7835,57700.0
2012-02-24 10:10:00,25.08,25.09,25.03,25.07,62400.0,15.7898,15.7961,15.7584,15.7835,62400.0
2012-02-24 10:20:00,25.07,25.09,25.04,25.04,38400.0,15.7835,15.7961,15.7647,15.7647,38400.0
2012-02-24 10:30:00,25.04,25.05,24.95,25.0,93700.0,15.7647,15.7709,15.708,15.7395,93700.0
2012-02-24 10:40:00,25.0,25.1,24.98,25.09,109300.0,15.7395,15.8024,15.7269,15.7961,109300.0
2012-02-24 10:50:00,25.09,25.16,25.08,25.15,142800.0,15.7961,15.8402,15.7898,15.8339,142800.0
2012-02-24 11:00:00,25.15,25.19,25.15,25.16,39500.0,15.8339,15.8591,15.8339,15.8402,39500.0
2012-02-24 11:10:00,25.15,25.19,25.15,25.17,42900.0,15.8339,15.8591,15.8339,15.8465,42900.0
2012-02-24 11:20:00,25.17,25.27,25.17,25.26,55900.0,15.8465,15.9095,15.8465,15.9032,55900.0
2012-02-24 11:30:00,25.27,25.27,25.25,25.26,28900.0,15.9095,15.9095,15.8969,15.9032,28900.0
2012-02-24 11:40:00,25.27,25.31,25.26,25.31,42200.0,15.9095,15.9346,15.9032,15.9346,42200.0
2012-02-24 11:50:00,25.31,25.31,25.3,25.3,47300.0,15.9346,15.9346,15.9283,15.9283,47300.0
2012-02-24 12:00:00,25.3,25.33,25.3,25.32,37500.0,15.9283,15.9472,15.9283,15.9409,37500.0
2012-02-24 12:10:00,25.33,25.33,25.3,25.3,64900.0,15.9472,15.9472,15.9283,15.9283,64900.0
2012-02-24 12:20:00,25.3,25.33,25.3,25.3,47300.0,15.9283,15.9472,15.9283,15.9283,47300.0
2012-02-24 12:30:00,25.3,25.31,25.25,25.25,82100.0,15.9283,15.9346,15.8969,15.8969,82100.0
2012-02-24 12:40:00,25.25,25.26,25.25,25.25,17100.0,15.8969,15.9032,15.8969,15.8969,17100.0
2012-02-24 12:50:00,25.26,25.26,25.25,25.25,28200.0,15.9032,15.9032,15.8969,15.8969,28200.0
2012-02-24 13:00:00,25.25,25.28,25.25,25.26,28200.0,15.8969,15.9158,15.8969,15.9032,28200.0
2012-02-24 13:10:00,25.27,25.27,25.25,25.25,6100.0,15.9095,15.9095,15.8969,15.8969,6100.0
2012-02-24 13:20:00,25.25,25.26,25.21,25.21,46200.0,15.8969,15.9032,15.8717,15.8717,46200.0
2012-02-24 13:30:00,25.22,25.24,25.2,25.21,41700.0,15.878,15.8906,15.8654,15.8717,41700.0
2012-02-24 13:40:00,25.21,25.21,25.2,25.2,23600.0,15.8717,15.8717,15.8654,15.8654,23600.0
2012-02-24 13:50:00,25.2,25.21,25.18,25.19,30500.0,15.8654,15.8717,15.8528,15.8591,30500.0
2012-02-24 14:00:00,25.19,25.21,25.18,25.19,33600.0,15.8591,15.8717,15.8528,15.8591,33600.0
2012-02-24 14:10:00,25.18,25.19,25.14,25.15,80000.0,15.8528,15.8591,15.8276,15.8339,80000.0
2012-02-24 14:20:00,25.14,25.15,25.11,25.11,30400.0,15.8276,15.8339,15.8087,15.8087,30400.0
2012-02-24 14:30:00,25.11,25.12,25.02,25.05,148300.0,15.8087,15.815,15.7521,15.7709,148300.0
2012-02-24 14:40:00,25.05,25.05,25.01,25.04,78000.0,15.7709,15.7709,15.7458,15.7647,78000.0
2012-02-24 14:50:00,25.04,25.04,25.03,25.04,46200.0,15.7647,15.7647,15.7584,15.7647,46200.0
2012-02-24 15:00:00,25.04,25.07,25.03,25.07,48400.0,15.7647,15.7835,15.7584,15.7835,48400.0
2012-02-24 15:10:00,25.07,25.07,25.04,25.04,75200.0,15.7835,15.7835,15.7647,15.7647,75200.0
2012-02-24 15:20:00,25.04,25.05,25.03,25.03,71400.0,15.7647,15.7709,15.7584,15.7584,71400.0
2012-02-24 15:30:00,25.03,25.04,24.98,25.01,128000.0,15.7584,15.7647,15.7269,15.7458,128000.0
2012-02-24 15:40:00,25.01,25.02,24.95,24.95,159700.0,15.7458,15.7521,15.708,15.708,159700.0
2012-02-24 15:50:00,24.95,24.98,24.92,24.97,339100.0,15.708,15.7269,15.6891,15.7206,339100.0
2012-02-27 09:30:00,24.91,24.94,24.78,24.85,85600.0,15.6828,15.7017,15.601,15.645,85600.0
2012-02-27 09:40:00,24.85,24.85,24.75,24.76,48200.0,15.645,15.645,15.5821,15.5884,48200.0
2012-02-27 09:50:00,24.76,24.87,24.76,24.87,65100.0,15.5884,15.6576,15.5884,15.6576,65100.0
2012-02-27 10:00:00,24.87,24.9,24.76,24.77,131500.0,15.6576,15.6765,15.5884,15.5947,131500.0
2012-02-27 10:10:00,24.77,24.79,24.66,24.72,151200.0,15.5947,15.6073,15.5254,15.5632,151200.0
2012-02-27 10:20:00,24.72,24.79,24.71,24.78,65500.0,15.5632,15.6073,15.5569,15.601,65500.0
2012-02-27 10:30:00,24.79,24.85,24.79,24.84,54200.0,15.6073,15.645,15.6073,15.6387,54200.0
2012-02-27 10:40:00,24.85,24.94,24.85,24.88,54000.0,15.645,15.7017,15.645,15.6639,54000.0
2012-02-27 10:50:00,24.89,24.89,24.8,24.81,59500.0,15.6702,15.6702,15.6136,15.6198,59500.0
2012-02-27 11:00:00,24.81,24.85,24.8,24.83,40800.0,15.6198,15.645,15.6136,15.6324,40800.0
2012-02-27 11:10:00,24.83,24.91,24.83,24.89,73600.0,15.6324,15.6828,15.6324,15.6702,73600.0
2012-02-27 11:20:00,24.89,24.98,24.88,24.98,54700.0,15.6702,15.7269,15.6639,15.7269,54700.0
2012-02-27 11:30:00,24.98,24.98,24.89,24.91,64000.0,15.7269,15.7269,15.6702,15.6828,64000.0
2012-02-27 11:40:00,24.91,24.94,24.87,24.9,46000.0,15.6828,15.7017,15.6576,15.6765,46000.0
2012-02-27 11:50:00,24.91,24.94,24.91,24.93,15800.0,15.6828,15.7017,15.6828,15.6954,15800.0
2012-02-27 12:00:00,24.93,24.97,24.93,24.94,35400.0,15.6954,15.7206,15.6954,15.7017,35400.0
2012-02-27 12:10:00,24.94,24.98,24.93,24.96,25300.0,15.7017,15.7269,15.6954,15.7143,25300.0
2012-02-27 12:20:00,24.96,25.02,24.95,25.01,47200.0,15.7143,15.7521,15.708,15.7458,47200.0
2012-02-27 12:30:00,25.01,25.06,25.01,25.05,32800.0,15.7458,15.7772,15.7458,15.7709,32800.0
2012-02-27 12:40:00,25.05,25.09,25.05,25.09,61000.0,15.7709,15.7961,15.7709,15.7961,61000.0
2012-02-27 12:50:00,25.08,25.16,25.08,25.16,100200.0,15.7898,15.8402,15.7898,15.8402,100200.0
2012-02-27 13:00:00,25.17,25.17,25.13,25.16,58800.0,15.8465,15.8465,15.8213,15.8402,58800.0
2012-02-27 13:10:00,25.16,25.22,25.16,25.21,43100.0,15.8402,15.878,15.8402,15.8717,43100.0
2012-02-27 13:20:00,25.21,25.25,25.18,25.19,66800.0,15.8717,15.8969,15.8528,15.8591,66800.0
2012-02-27 13:30:00,25.18,25.19,25.14,25.18,33700.0,15.8528,15.8591,15.8276,15.8528,33700.0
2012-02-27 13:40:00,25.18,25.19,25.11,25.12,29200.0,15.8528,15.8591,15.8087,15.815,29200.0
2012-02-27 13:50:00,25.12,25.14,25.09,25.14,29100.0,15.815,15.8276,15.7961,15.8276,29100.0
2012-02-27 14:00:00,25.14,25.15,25.13,25.13,45500.0,15.8276,15.8339,15.8213,15.8213,45500.0
2012-02-27 14:10:00,25.13,25.19,25.12,25.17,47800.0,15.8213,15.8591,15.815,15.8465,47800.0
2012-02-27 14:20:00,25.17,25.2,25.16,25.17,52600.0,15.8465,15.8654,15.8402,15.8465,52600.0
2012-02-27 14:30:00,25.17,25.17,25.13,25.14,56800.0,15.8465,15.8465,15.8213,15.8276,56800.0
2012-02-27 14:40:00,25.14,25.2,25.14,25.18,77800.0,15.8276,15.8654,15.8276,15.8528,77800.0
2012-02-27 14:50:00,25.18,25.2,25.18,25.19,20900.0,15.8528,15.8654,15.8528,15.8591,20900.0
2012-02-27 15:00:00,25.2,25.24,25.16,25.17,127700.0,15.8654,15.8906,15.8402,15.8465,127700.0
2012-02-27 15:10:00,25.17,25.19,25.1,25.13,72500.0,15.8465,15.8591,15.8024,15.8213,72500.0
2012-02-27 15:20:00,25.12,25.14,25.1,25.12,105800.0,15.815,15.8276,15.8024,15.815,105800.0
2012-02-27 15:30:00,25.12,25.15,25.09,25.1,135000.0,15.815,15.8339,15.7961,15.8024,135000.0
2012-02-27 15:40:00,25.1,25.12,25.06,25.07,150100.0,15.8024,15.815,15.7772,15.7835,150100.0
2012-02-27 15:50:00,25.07,25.07,25.01,25.01,412200.0,15.7835,15.7835,15.7458,15.7458,412200.0
2012-02-28 09:30:00,24.98,25.02,24.8,24.85,141400.0,15.7269,15.7521,15.6136,15.645,141400.0
2012-02-28 09:40:00,24.85,24.89,24.75,24.88,110000.0,15.645,15.6702,15.5821,15.6639,110000.0
2012-02-28 09:50:00,24.88,25.05,24.88,25.02,118700.0,15.6639,15.7709,15.6639,15.7521,118700.0
2012-02-28 10:00:00,24.99,25.16,24.99,25.07,136800.0,15.7332,15.8402,15.7332,15.7835,136800.0
2012-02-28 10:10:00,25.07,25.12,25.04,25.09,223000.0,15.7835,15.815,15.7647,15.7961,223000.0
2012-02-28 10:20:00,25.08,25.15,25.07,25.14,62200.0,15.7898,15.8339,15.7835,15.8276,62200.0
2012-02-28 10:30:00,25.14,25.22,25.13,25.2,73700.0,15.8276,15.878,15.8213,15.8654,73700.0
2012-02-28 10:40:00,25.21,25.29,25.19,25.2,64200.0,15.8717,15.922,15.8591,15.8654,64200.0
2012-02-28 10:50:00,25.21,25.25,25.14,25.25,51300.0,15.8717,15.8969,15.8276,15.8969,51300.0
2012-02-28 11:00:00,25.24,25.29,25.2,25.29,51500.0,15.8906,15.922,15.8654,15.922,51500.0
2012-02-28 11:10:00,25.28,25.3,25.22,25.23,81900.0,15.9158,15.9283,15.878,15.8843,81900.0
2012-02-28 11:20:00,25.24,25.25,25.21,25.23,27800.0,15.8906,15.8969,15.8717,15.8843,27800.0
2012-02-28 11:30:00,25.24,25.27,25.23,25.27,45800.0,15.8906,15.9095,15.8843,15.9095,45800.0
2012-02-28 11:40:00,25.28,25.28,25.26,25.28,43200.0,15.9158,15.9158,15.9032,15.9158,43200.0
2012-02-28 11:50:00,25.27,25.34,25.26,25.33,41500.0,15.9095,15.9535,15.9032,15.9472,41500.0
2012-02-28 12:00:00,25.33,25.36,25.33,25.35,32100.0,15.9472,15.9661,15.9472,15.9598,32100.0
2012-02-28 12:10:00,25.35,25.38,25.35,25.37,56600.0,15.9598,15.9787,15.9598,15.9724,56600.0
2012-02-28 12:20:00,25.37,25.42,25.37,25.4,68500.0,15.9724,16.0039,15.9724,15.9913,68500.0
2012-02-28 12:30:00,25.4,25.42,25.37,25.41,73700.0,15.9913,16.0039,15.9724,15.9976,73700.0
2012-02-28 12:40:00,25.41,25.5,25.41,25.49,77100.0,15.9976,16.0543,15.9976,16.048,77100.0
2012-02-28 12:50:00,25.49,25.53,25.49,25.52,80000.0,16.048,16.0731,16.048,16.0668,80000.0
2012-02-28 13:00:00,25.51,25.58,25.5,25.56,106900.0,16.0606,16.1046,16.0543,16.092,106900.0
2012-02-28 13:10:00,25.56,25.6,25.54,25.55,68900.0,16.092,16.1172,16.0794,16.0857,68900.0
2012-02-28 13:20:00,25.55,25.59,25.55,25.58,72300.0,16.0857,16.1109,16.0857,16.1046,72300.0
2012-02-28 13:30:00,25.57,25.58,25.53,25.56,103200.0,16.0983,16.1046,16.0731,16.092,103200.0
2012-02-28 13:40:00,25.57,25.61,25.55,25.55,100400.0,16.0983,16.1235,16.0857,16.0857,100400.0
2012-02-28 13:50:00,25.55,25.55,25.43,25.49,127700.0,16.0857,16.0857,16.0102,16.048,127700.0
2012-02-28 14:00:00,25.48,25.51,25.46,25.46,54500.0,16.0417,16.0606,16.0291,16.0291,54500.0
2012-02-28 14:10:00,25.46,25.48,25.43,25.45,64100.0,16.0291,16.0417,16.0102,16.0228,64100.0
2012-02-28 14:20:00,25.44,25.46,25.38,25.39,41700.0,16.0165,16.0291,15.9787,15.985,41700.0
2012-02-28 14:30:00,25.39,25.47,25.39,25.45,68100.0,15.985,16.0354,15.985,16.0228,68100.0
2012-02-28 14:40:00,25.46,25.46,25.33,25.34,74100.0,16.0291,16.0291,15.9472,15.9535,74100.0
2012-02-28 14:50:00,25.34,25.38,25.34,25.37,111900.0,15.9535,15.9787,15.9535,15.9724,111900.0
2012-02-28 15:00:00,25.36,25.39,25.36,25.38,72600.0,15.9661,15.985,15.9661,15.9787,72600.0
2012-02-28 15:10:00,25.38,25.46,25.36,25.45,83300.0,15.9787,16.0291,15.9661,16.0228,83300.0
2012-02-28 15:20:00,25.44,25.58,25.44,25.56,106500.0,16.0165,16.1046,16.0165,16.092,106500.0
2012-02-28 15:30:00,25.56,25.61,25.54,25.6,214000.0,16.092,16.1235,16.0794,16.1172,214000.0
2012-02-28 15:40:00,25.6,25.61,25.54,25.54,248600.0,16.1172,16.1235,16.0794,16.0794,248600.0
2012-02-28 15:50:00,25.54,25.57,25.53,25.54,291100.0,16.0794,16.0983,16.0731,16.0794,291100.0
2012-02-29 09:30:00,25.59,25.64,25.47,25.58,74200.0,16.1109,16.1424,16.0354,16.1046,74200.0
2012-02-29 09:40:00,25.6,25.68,25.55,25.64,64100.0,16.1172,16.1676,16.0857,16.1424,64100.0
2012-02-29 09:50:00,25.63,25.64,25.46,25.47,74800.0,16.1361,16.1424,16.0291,16.0354,74800.0
2012-02-29 10:00:00,25.47,25.59,25.47,25.53,85300.0,16.0354,16.1109,16.0354,16.0731,85300.0
2012-02-29 10:10:00,25.54,25.59,25.44,25.47,170500.0,16.0794,16.1109,16.0165,16.0354,170500.0
2012-02-29 10:20:00,25.46,25.52,25.43,25.48,67200.0,16.0291,16.0668,16.0102,16.0417,67200.0
2012-02-29 10:30:00,25.47,25.47,25.34,25.38,92300.0,16.0354,16.0354,15.9535,15.9787,92300.0
2012-02-29 10:40:00,25.37,25.41,25.3,25.33,238000.0,15.9724,15.9976,15.9283,15.9472,238000.0
2012-02-29 10:50:00,25.33,25.38,25.28,25.37,137500.0,15.9472,15.9787,15.9158,15.9724,137500.0
2012-02-29 11:00:00,25.38,25.4,25.34,25.38,51600.0,15.9787,15.9913,15.9535,15.9787,51600.0
2012-02-29 11:10:00,25.39,25.4,25.34,25.35,89500.0,15.985,15.9913,15.9535,15.9598,89500.0
2012-02-29 11:20:00,25.36,25.36,25.11,25.11,280300.0,15.9661,15.9661,15.8087,15.8087,280300.0
2012-02-29 11:30:00,25.11,25.18,25.09,25.17,51500.0,15.8087,15.8528,15.7961,15.8465,51500.0
2012-02-29 11:40:00,25.17,25.18,25.13,25.15,64500.0,15.8465,15.8528,15.8213,15.8339,64500.0
2012-02-29 11:50:00,25.16,25.18,25.15,25.16,32900.0,15.8402,15.8528,15.8339,15.8402,32900.0
2012-02-29 12:00:00,25.16,25.16,25.11,25.11,81900.0,15.8402,15.8402,15.8087,15.8087,81900.0
2012-02-29 12:10:00,25.11,25.15,25.11,25.13,48000.0,15.8087,15.8339,15.8087,15.8213,48000.0
2012-02-29 12:20:00,25.13,25.15,25.13,25.13,19700.0,15.8213,15.8339,15.8213,15.8213,19700.0
2012-02-29 12:30:00,25.13,25.14,25.08,25.09,73700.0,15.8213,15.8276,15.7898,15.7961,73700.0
2012-02-29 12:40:00,25.09,25.1,25.05,25.07,46400.0,15.7961,15.8024,15.7709,15.7835,46400.0
2012-02-29 12:50:00,25.07,25.08,24.96,25.05,129900.0,15.7835,15.7898,15.7143,15.7709,129900.0
2012-02-29 13:00:00,25.05,25.06,25.04,25.05,62000.0,15.7709,15.7772,15.7647,15.7709,62000.0
2012-02-29 13:10:00,25.05,25.05,24.99,24.99,47200.0,15.7709,15.7709,15.7332,15.7332,47200.0
2012-02-29 13:20:00,24.99,25.01,24.99,24.99,59900.0,15.7332,15.7458,15.7332,15.7332,59900.0
2012-02-29 13:30:00,25.0,25.0,24.94,24.97,94200.0,15.7395,15.7395,15.7017,15.7206,94200.0
2012-02-29 13:40:00,24.97,24.98,24.95,24.97,53700.0,15.7206,15.7269,15.708,15.7206,53700.0
2012-02-29 13:50:00,24.98,25.03,24.96,25.02,67100.0,15.7269,15.7584,15.7143,15.7521,67100.0
2012-02-29 14:00:00,25.02,25.07,24.98,25.06,142100.0,15.7521,15.7835,15.7269,15.7772,142100.0
2012-02-29 14:10:00,25.07,25.12,24.98,25.0,105200.0,15.7835,15.815,15.7269,15.7395,105200.0
2012-02-29 14:20:00,25.0,25.0,24.96,24.98,82100.0,15.7395,15.7395,15.7143,15.7269,82100.0
2012-02-29 14:30:00,24.97,25.0,24.87,24.89,132100.0,15.7206,15.7395,15.6576,15.6702,132100.0
2012-02-29 14:40:00,24.89,24.94,24.87,24.93,106400.0,15.6702,15.7017,15.6576,15.6954,106400.0
2012-02-29 14:50:00,24.93,24.98,24.89,24.9,88300.0,15.6954,15.7269,15.6702,15.6765,88300.0
2012-02-29 15:00:00,24.91,24.92,24.88,24.89,96100.0,15.6828,15.6891,15.6639,15.6702,96100.0
2012-02-29 15:10:00,24.9,24.91,24.86,24.9,108000.0,15.6765,15.6828,15.6513,15.6765,108000.0
2012-02-29 15:20:00,24.89,24.9,24.71,24.72,357700.0,15.6702,15.6765,15.5569,15.5632,357700.0
2012-02-29 15:30:00,24.73,24.8,24.69,24.7,513500.0,15.5695,15.6136,15.5443,15.5506,513500.0
2012-02-29 15:40:00,24.7,24.81,24.69,24.76,476300.0,15.5506,15.6198,15.5443,15.5884,476300.0
2012-02-29 15:50:00,24.76,24.78,24.66,24.7,710400.0,15.5884,15.601,15.5254,15.5506,710400.0
2012-03-01 09:30:00,24.84,25.08,24.76,24.93,169100.0,15.6387,15.7898,15.5884,15.6954,169100.0
2012-03-01 09:40:00,24.93,24.98,24.9,24.94,55100.0,15.6954,15.7269,15.6765,15.7017,55100.0
2012-03-01 09:50:00,24.94,25.05,24.91,25.05,57200.0,15.7017,15.7709,15.6828,15.7709,57200.0
2012-03-01 10:00:00,25.05,25.05,24.86,24.9,85400.0,15.7709,15.7709,15.6513,15.6765,85400.0
2012-03-01 10:10:00,24.91,24.94,24.7,24.7,94600.0,15.6828,15.7017,15.5506,15.5506,94600.0
2012-03-01 10:20:00,24.71,24.82,24.7,24.79,96900.0,15.5569,15.6261,15.5506,15.6073,96900.0
2012-03-01 10:30:00,24.79,24.8,24.74,24.79,69600.0,15.6073,15.6136,15.5758,15.6073,69600.0
2012-03-01 10:40:00,24.79,24.79,24.74,24.76,42500.0,15.6073,15.6073,15.5758,15.5884,42500.0
2012-03-01 10:50:00,24.75,24.76,24.67,24.71,192400.0,15.5821,15.5884,15.5317,15.5569,192400.0
2012-03-01 11:00:00,24.71,24.71,24.7,24.71,76300.0,15.5569,15.5569,15.5506,15.5569,76300.0
2012-03-01 11:10:00,24.71,24.71,24.65,24.69,178100.0,15.5569,15.5569,15.5191,15.5443,178100.0
2012-03-01 11:20:00,24.69,24.77,24.69,24.76,87700.0,15.5443,15.5947,15.5443,15.5884,87700.0
2012-03-01 11:30:00,24.76,24.76,24.68,24.68,92400.0,15.5884,15.5884,15.538,15.538,92400.0
2012-03-01 11:40:00,24.68,24.71,24.68,24.7,79100.0,15.538,15.5569,15.538,15.5506,79100.0
2012-03-01 11:50:00,24.7,24.74,24.69,24.74,65900.0,15.5506,15.5758,15.5443,15.5758,65900.0
2012-03-01 12:00:00,24.73,24.75,24.71,24.72,53300.0,15.5695,15.5821,15.5569,15.5632,53300.0
2012-03-01 12:10:00,24.73,24.79,24.72,24.78,53200.0,15.5695,15.6073,15.5632,15.601,53200.0
2012-03-01 12:20:00,24.79,24.82,24.78,24.8,40300.0,15.6073,15.6261,15.601,15.6136,40300.0
2012-03-01 12:30:00,24.81,24.87,24.79,24.79,78200.0,15.6198,15.6576,15.6073,15.6073,78200.0
2012-03-01 12:40:00,24.79,24.86,24.79,24.84,74500.0,15.6073,15.6513,15.6073,15.6387,74500.0
2012-03-01 12:50:00,24.84,24.84,24.77,24.77,48000.0,15.6387,15.6387,15.5947,15.5947,48000.0
2012-03-01 13:00:00,24.77,24.77,24.73,24.73,36800.0,15.5947,15.5947,15.5695,15.5695,36800.0
2012-03-01 13:10:00,24.74,24.74,24.69,24.7,102500.0,15.5758,15.5758,15.5443,15.5506,102500.0
2012-03-01 13:20:00,24.7,24.78,24.7,24.72,82500.0,15.5506,15.601,15.5506,15.5632,82500.0
2012-03-01 13:30:00,24.71,24.8,24.71,24.79,50600.0,15.5569,15.6136,15.5569,15.6073,50600.0
2012-03-01 13:40:00,24.79,24.79,24.75,24.76,60300.0,15.6073,15.6073,15.5821,15.5884,60300.0
2012-03-01 13:50:00,24.77,24.77,24.71,24.71,62500.0,15.5947,15.5947,15.5569,15.5569,62500.0
2012-03-01 14:00:00,24.72,24.81,24.71,24.8,64800.0,15.5632,15.6198,15.5569,15.6136,64800.0
2012-03-01 14:10:00,24.8,24.82,24.79,24.79,62900.0,15.6136,15.6261,15.6073,15.6073,62900.0
2012-03-01 14:20:00,24.79,24.8,24.73,24.73,60900.0,15.6073,15.6136,15.5695,15.5695,60900.0
2012-03-01 14:30:00,24.73,24.75,24.71,24.71,107600.0,15.5695,15.5821,15.5569,15.5569,107600.0
2012-03-01 14:40:00,24.72,24.75,24.69,24.71,186900.0,15.5632,15.5821,15.5443,15.5569,186900.0
2012-03-01 14:50:00,24.71,24.73,24.65,24.73,169200.0,15.5569,15.5695,15.5191,15.5695,169200.0
2012-03-01 15:00:00,24.73,24.76,24.69,24.71,112400.0,15.5695,15.5884,15.5443,15.5569,112400.0
2012-03-01 15:10:00,24.71,24.74,24.62,24.63,161200.0,15.5569,15.5758,15.5002,15.5065,161200.0
2012-03-01 15:20:00,24.63,24.71,24.61,24.7,116900.0,15.5065,15.5569,15.4939,15.5506,116900.0
2012-03-01 15:30:00,24.69,24.69,24.59,24.63,176900.0,15.5443,15.5443,15.4813,15.5065,176900.0
2012-03-01 15:40:00,24.62,24.73,24.61,24.69,176500.0,15.5002,15.5695,15.4939,15.5443,176500.0
2012-03-01 15:50:00,24.69,24.73,24.64,24.69,363700.0,15.5443,15.5695,15.5128,15.5443,363700.0
2012-03-02 09:30:00,24.62,24.73,24.62,24.64,79300.0,15.5002,15.5695,15.5002,15.5128,79300.0
2012-03-02 09:40:00,24.64,24.67,24.52,24.63,73400.0,15.5128,15.5317,15.4373,15.5065,73400.0
2012-03-02 09:50:00,24.63,24.67,24.54,24.66,50100.0,15.5065,15.5317,15.4499,15.5254,50100.0
2012-03-02 10:00:00,24.66,24.72,24.65,24.67,71700.0,15.5254,15.5632,15.5191,15.5317,71700.0
2012-03-02 10:10:00,24.67,24.71,24.65,24.7,57300.0,15.5317,15.5569,15.5191,15.5506,57300.0
2012-03-02 10:20:00,24.7,24.72,24.66,24.7,73700.0,15.5506,15.5632,15.5254,15.5506,73700.0
2012-03-02 10:30:00,24.68,24.74,24.66,24.68,85800.0,15.538,15.5758,15.5254,15.538,85800.0
2012-03-02 10:40:00,24.68,24.69,24.62,24.65,80800.0,15.538,15.5443,15.5002,15.5191,80800.0
2012-03-02 10:50:00,24.66,24.7,24.62,24.65,91100.0,15.5254,15.5506,15.5002,15.5191,91100.0
2012-03-02 11:00:00,24.66,24.7,24.6,24.69,108200.0,15.5254,15.5506,15.4876,15.5443,108200.0
2012-03-02 11:10:00,24.69,24.7,24.59,24.59,91200.0,15.5443,15.5506,15.4813,15.4813,91200.0
2012-03-02 11:20:00,24.58,24.62,24.58,24.61,29900.0,15.475,15.5002,15.475,15.4939,29900.0
2012-03-02 11:30:00,24.62,24.63,24.57,24.59,68300.0,15.5002,15.5065,15.4687,15.4813,68300.0
2012-03-02 11:40:00,24.59,24.59,24.5,24.55,52800.0,15.4813,15.4813,15.4247,15.4562,52800.0
2012-03-02 11:50:00,24.55,24.6,24.54,24.6,33300.0,15.4562,15.4876,15.4499,15.4876,33300.0
2012-03-02 12:00:00,24.6,24.6,24.57,24.57,38500.0,15.4876,15.4876,15.4687,15.4687,38500.0
2012-03-02 12:10:00,24.58,24.58,24.49,24.49,58200.0,15.475,15.475,15.4184,15.4184,58200.0
2012-03-02 12:20:00,24.49,24.5,24.4,24.45,134000.0,15.4184,15.4247,15.3617,15.3932,134000.0
2012-03-02 12:30:00,24.45,24.46,24.41,24.43,56000.0,15.3932,15.3995,15.368,15.3806,56000.0
2012-03-02 12:40:00,24.43,24.45,24.42,24.44,52700.0,15.3806,15.3932,15.3743,15.3869,52700.0
2012-03-02 12:50:00,24.45,24.45,24.44,24.44,14600.0,15.3932,15.3932,15.3869,15.3869,14600.0
2012-03-02 13:00:00,24.44,24.5,24.44,24.47,92000.0,15.3869,15.4247,15.3869,15.4058,92000.0
2012-03-02 13:10:00,24.46,24.46,24.4,24.42,42900.0,15.3995,15.3995,15.3617,15.3743,42900.0
2012-03-02 13:20:00,24.42,24.43,24.38,24.43,43200.0,15.3743,15.3806,15.3491,15.3806,43200.0
2012-03-02 13:30:00,24.42,24.44,24.41,24.41,20700.0,15.3743,15.3869,15.368,15.368,20700.0
2012-03-02 13:40:00,24.42,24.46,24.41,24.43,45200.0,15.3743,15.3995,15.368,15.3806,45200.0
2012-03-02 13:50:00,24.43,24.52,24.43,24.5,61900.0,15.3806,15.4373,15.3806,15.4247,61900.0
2012-03-02 14:00:00,24.49,24.5,24.45,24.46,48700.0,15.4184,15.4247,15.3932,15.3995,48700.0
2012-03-02 14:10:00,24.46,24.49,24.42,24.49,68400.0,15.3995,15.4184,15.3743,15.4184,68400.0
2012-03-02 14:20:00,24.49,24.49,24.39,24.44,187100.0,15.4184,15.4184,15.3554,15.3869,187100.0
2012-03-02 14:30:00,24.44,24.46,24.4,24.41,36600.0,15.3869,15.3995,15.3617,15.368,36600.0
2012-03-02 14:40:00,24.41,24.42,24.4,24.4,50300.0,15.368,15.3743,15.3617,15.3617,50300.0
2012-03-02 14:50:00,24.41,24.41,24.4,24.4,25200.0,15.368,15.368,15.3617,15.3617,25200.0
2012-03-02 15:00:00,24.41,24.42,24.37,24.39,125900.0,15.368,15.3743,15.3428,15.3554,125900.0
2012-03-02 15:10:00,24.39,24.4,24.35,24.36,51500.0,15.3554,15.3617,15.3302,15.3365,51500.0
2012-03-02 15:20:00,24.35,24.36,24.31,24.33,109200.0,15.3302,15.3365,15.3051,15.3177,109200.0
2012-03-02 15:30:00,24.33,24.39,24.33,24.39,98500.0,15.3177,15.3554,15.3177,15.3554,98500.0
2012-03-02 15:40:00,24.39,24.41,24.29,24.3,274400.0,15.3554,15.368,15.2925,15.2988,274400.0
2012-03-02 15:50:00,24.29,24.34,24.28,24.32,316200.0,15.2925,15.3239,15.2862,15.3114,316200.0
2012-03-05 09:30:00,24.22,24.52,24.02,24.07,142900.0,15.2484,15.4373,15.1225,15.154,142900.0
2012-03-05 09:40:00,24.07,24.29,24.06,24.25,75800.0,15.154,15.2925,15.1477,15.2673,75800.0
2012-03-05 09:50:00,24.25,24.32,24.22,24.26,145000.0,15.2673,15.3114,15.2484,15.2736,145000.0
2012-03-05 10:00:00,24.26,24.37,24.23,24.23,81700.0,15.2736,15.3428,15.2547,15.2547,81700.0
2012-03-05 10:10:00,24.23,24.3,24.17,24.21,135500.0,15.2547,15.2988,15.2169,15.2421,135500.0
2012-03-05 10:20:00,24.22,24.23,24.08,24.13,131600.0,15.2484,15.2547,15.1603,15.1917,131600.0
2012-03-05 10:30:00,24.12,24.2,24.12,24.18,96900.0,15.1854,15.2358,15.1854,15.2232,96900.0
2012-03-05 10:40:00,24.18,24.25,24.17,24.24,52700.0,15.2232,15.2673,15.2169,15.261,52700.0
2012-03-05 10:50:00,24.25,24.3,24.23,24.26,66200.0,15.2673,15.2988,15.2547,15.2736,66200.0
2012-03-05 11:00:00,24.26,24.31,24.25,24.3,61400.0,15.2736,15.3051,15.2673,15.2988,61400.0
2012-03-05 11:10:00,24.29,24.3,24.22,24.25,83600.0,15.2925,15.2988,15.2484,15.2673,83600.0
2012-03-05 11:20:00,24.24,24.31,24.24,24.29,39000.0,15.261,15.3051,15.261,15.2925,39000.0
2012-03-05 11:30:00,24.29,24.29,24.18,24.19,79100.0,15.2925,15.2925,15.2232,15.2295,79100.0
2012-03-05 11:40:00,24.18,24.27,24.18,24.25,90900.0,15.2232,15.2799,15.2232,15.2673,90900.0
2012-03-05 11:50:00,24.26,24.27,24.24,24.24,87000.0,15.2736,15.2799,15.261,15.261,87000.0
2012-03-05 12:00:00,24.25,24.29,24.23,24.26,80500.0,15.2673,15.2925,15.2547,15.2736,80500.0
2012-03-05 12:10:00,24.25,24.33,24.25,24.3,98200.0,15.2673,15.3177,15.2673,15.2988,98200.0
2012-03-05 12:20:00,24.3,24.37,24.27,24.37,101300.0,15.2988,15.3428,15.2799,15.3428,101300.0
2012-03-05 12:30:00,24.36,24.41,24.31,24.41,140000.0,15.3365,15.368,15.3051,15.368,140000.0
2012-03-05 12:40:00,24.4,24.41,24.33,24.35,44200.0,15.3617,15.368,15.3177,15.3302,44200.0
2012-03-05 12:50:00,24.36,24.36,24.31,24.36,33200.0,15.3365,15.3365,15.3051,15.3365,33200.0
2012-03-05 13:00:00,24.35,24.39,24.34,24.35,29400.0,15.3302,15.3554,15.3239,15.3302,29400.0
2012-03-05 13:10:00,24.35,24.39,24.35,24.39,30800.0,15.3302,15.3554,15.3302,15.3554,30800.0
2012-03-05 13:20:00,24.38,24.39,24.35,24.38,56000.0,15.3491,15.3554,15.3302,15.3491,56000.0
2012-03-05 13:30:00,24.38,24.41,24.36,24.37,38200.0,15.3491,15.368,15.3365,15.3428,38200.0
2012-03-05 13:40:00,24.37,24.4,24.36,24.39,29900.0,15.3428,15.3617,15.3365,15.3554,29900.0
2012-03-05 13:50:00,24.39,24.4,24.32,24.32,61900.0,15.3554,15.3617,15.3114,15.3114,61900.0
2012-03-05 14:00:00,24.32,24.42,24.32,24.41,57600.0,15.3114,15.3743,15.3114,15.368,57600.0
2012-03-05 14:10:00,24.4,24.49,24.39,24.49,108200.0,15.3617,15.4184,15.3554,15.4184,108200.0
2012-03-05 14:20:00,24.49,24.6,24.48,24.6,117600.0,15.4184,15.4876,15.4121,15.4876,117600.0
2012-03-05 14:30:00,24.6,24.69,24.59,24.69,152800.0,15.4876,15.5443,15.4813,15.5443,152800.0
2012-03-05 14:40:00,24.68,24.73,24.65,24.67,164700.0,15.538,15.5695,15.5191,15.5317,164700.0
2012-03-05 14:50:00,24.66,24.68,24.6,24.68,134500.0,15.5254,15.538,15.4876,15.538,134500.0
2012-03-05 15:00:00,24.67,24.73,24.66,24.67,118400.0,15.5317,15.5695,15.5254,15.5317,118400.0
2012-03-05 15:10:00,24.67,24.77,24.67,24.77,72600.0,15.5317,15.5947,15.5317,15.5947,72600.0
2012-03-05 15:20:00,24.76,24.78,24.69,24.71,88700.0,15.5884,15.601,15.5443,15.5569,88700.0
2012-03-05 15:30:00,24.7,24.75,24.68,24.73,144400.0,15.5506,15.5821,15.538,15.5695,144400.0
2012-03-05 15:40:00,24.72,24.73,24.64,24.66,129100.0,15.5632,15.5695,15.5128,15.5254,129100.0
2012-03-05 15:50:00,24.66,24.69,24.61,24.62,271800.0,15.5254,15.5443,15.4939,15.5002,271800.0
2012-03-06 09:30:00,24.3,24.37,24.08,24.37,167300.0,15.2988,15.3428,15.1603,15.3428,167300.0
2012-03-06 09:40:00,24.36,24.49,24.35,24.38,117500.0,15.3365,15.4184,15.3302,15.3491,117500.0
2012-03-06 09:50:00,24.37,24.4,24.32,24.32,55300.0,15.3428,15.3617,15.3114,15.3114,55300.0
2012-03-06 10:00:00,24.32,24.35,24.21,24.29,121500.0,15.3114,15.3302,15.2421,15.2925,121500.0
2012-03-06 10:10:00,24.29,24.32,24.24,24.26,45200.0,15.2925,15.3114,15.261,15.2736,45200.0
2012-03-06 10:20:00,24.25,24.25,24.14,24.17,46200.0,15.2673,15.2673,15.198,15.2169,46200.0
2012-03-06 10:30:00,24.17,24.29,24.17,24.28,43600.0,15.2169,15.2925,15.2169,15.2862,43600.0
2012-03-06 10:40:00,24.29,24.36,24.26,24.27,51000.0,15.2925,15.3365,15.2736,15.2799,51000.0
2012-03-06 10:50:00,24.27,24.32,24.24,24.3,104800.0,15.2799,15.3114,15.261,15.2988,104800.0
2012-03-06 11:00:00,24.31,24.35,24.3,24.32,31600.0,15.3051,15.3302,15.2988,15.3114,31600.0
2012-03-06 11:10:00,24.32,24.34,24.23,24.23,82900.0,15.3114,15.3239,15.2547,15.2547,82900.0
2012-03-06 11:20:00,24.24,24.26,24.19,24.26,42200.0,15.261,15.2736,15.2295,15.2736,42200.0
2012-03-06 11:30:00,24.26,24.26,24.18,24.21,43600.0,15.2736,15.2736,15.2232,15.2421,43600.0
2012-03-06 11:40:00,24.21,24.23,24.16,24.17,30200.0,15.2421,15.2547,15.2106,15.2169,30200.0
2012-03-06 11:50:00,24.16,24.2,24.15,24.18,30000.0,15.2106,15.2358,15.2043,15.2232,30000.0
2012-03-06 12:00:00,24.17,24.2,24.14,24.16,31900.0,15.2169,15.2358,15.198,15.2106,31900.0
2012-03-06 12:10:00,24.15,24.17,24.13,24.17,37300.0,15.2043,15.2169,15.1917,15.2169,37300.0
2012-03-06 12:20:00,24.17,24.19,24.13,24.18,55500.0,15.2169,15.2295,15.1917,15.2232,55500.0
2012-03-06 12:30:00,24.18,24.23,24.17,24.22,35200.0,15.2232,15.2547,15.2169,15.2484,35200.0
2012-03-06 12:40:00,24.22,24.24,24.21,24.23,24700.0,15.2484,15.261,15.2421,15.2547,24700.0
2012-03-06 12:50:00,24.22,24.25,24.21,24.24,30800.0,15.2484,15.2673,15.2421,15.261,30800.0
2012-03-06 13:00:00,24.24,24.27,24.22,24.27,32700.0,15.261,15.2799,15.2484,15.2799,32700.0
2012-03-06 13:10:00,24.27,24.27,24.18,24.18,26000.0,15.2799,15.2799,15.2232,15.2232,26000.0
2012-03-06 13:20:00,24.19,24.2,24.15,24.19,24800.0,15.2295,15.2358,15.2043,15.2295,24800.0
2012-03-06 13:30:00,24.19,24.21,24.18,24.2,22100.0,15.2295,15.2421,15.2232,15.2358,22100.0
2012-03-06 13:40:00,24.2,24.22,24.12,24.15,66700.0,15.2358,15.2484,15.1854,15.2043,66700.0
2012-03-06 13:50:00,24.15,24.17,24.12,24.13,68800.0,15.2043,15.2169,15.1854,15.1917,68800.0
2012-03-06 14:00:00,24.13,24.14,24.1,24.12,53200.0,15.1917,15.198,15.1728,15.1854,53200.0
2012-03-06 14:10:00,24.12,24.14,24.1,24.1,40700.0,15.1854,15.198,15.1728,15.1728,40700.0
2012-03-06 14:20:00,24.11,24.12,24.08,24.08,54900.0,15.1791,15.1854,15.1603,15.1603,54900.0
2012-03-06 14:30:00,24.09,24.1,24.04,24.05,84400.0,15.1666,15.1728,15.1351,15.1414,84400.0
2012-03-06 14:40:00,24.05,24.07,24.04,24.04,62400.0,15.1414,15.154,15.1351,15.1351,62400.0
2012-03-06 14:50:00,24.04,24.05,24.0,24.0,69400.0,15.1351,15.1414,15.1099,15.1099,69400.0
2012-03-06 15:00:00,24.01,24.04,24.0,24.02,87900.0,15.1162,15.1351,15.1099,15.1225,87900.0
2012-03-06 15:10:00,24.02,24.04,24.01,24.04,88700.0,15.1225,15.1351,15.1162,15.1351,88700.0
2012-03-06 15:20:00,24.04,24.05,24.01,24.02,147200.0,15.1351,15.1414,15.1162,15.1225,147200.0
2012-03-06 15:30:00,24.02,24.04,24.0,24.03,144300.0,15.1225,15.1351,15.1099,15.1288,144300.0
2012-03-06 15:40:00,24.02,24.04,23.98,24.0,299800.0,15.1225,15.1351,15.0973,15.1099,299800.0
2012-03-06 15:50:00,23.99,24.07,23.99,24.06,572400.0,15.1036,15.154,15.1036,15.1477,572400.0
2012-03-07 09:30:00,24.07,24.25,23.92,24.23,146200.0,15.154,15.2673,15.0595,15.2547,146200.0
2012-03-07 09:40:00,24.22,24.29,24.14,24.19,85400.0,15.2484,15.2925,15.198,15.2295,85400.0
2012-03-07 09:50:00,24.19,24.2,24.11,24.16,51500.0,15.2295,15.2358,15.1791,15.2106,51500.0
2012-03-07 10:00:00,24.16,24.25,24.14,24.23,121400.0,15.2106,15.2673,15.198,15.2547,121400.0
2012-03-07 10:10:00,24.24,24.29,24.21,24.25,57400.0,15.261,15.2925,15.2421,15.2673,57400.0
2012-03-07 10:20:00,24.26,24.37,24.26,24.37,96000.0,15.2736,15.3428,15.2736,15.3428,96000.0
2012-03-07 10:30:00,24.37,24.39,24.3,24.3,45600.0,15.3428,15.3554,15.2988,15.2988,45600.0
2012-03-07 10:40:00,24.3,24.42,24.3,24.42,235800.0,15.2988,15.3743,15.2988,15.3743,235800.0
2012-03-07 10:50:00,24.41,24.53,24.39,24.49,310400.0,15.368,15.4436,15.3554,15.4184,310400.0
2012-03-07 11:00:00,24.5,24.53,24.42,24.46,95900.0,15.4247,15.4436,15.3743,15.3995,95900.0
2012-03-07 11:10:00,24.46,24.61,24.46,24.6,413700.0,15.3995,15.4939,15.3995,15.4876,413700.0
2012-03-07 11:20:00,24.6,24.62,24.53,24.54,216900.0,15.4876,15.5002,15.4436,15.4499,216900.0
2012-03-07 11:30:00,24.54,24.62,24.53,24.6,135700.0,15.4499,15.5002,15.4436,15.4876,135700.0
2012-03-07 11:40:00,24.6,24.64,24.58,24.63,84000.0,15.4876,15.5128,15.475,15.5065,84000.0
2012-03-07 11:50:00,24.64,24.64,24.54,24.57,162900.0,15.5128,15.5128,15.4499,15.4687,162900.0
2012-03-07 12:00:00,24.57,24.59,24.55,24.55,91900.0,15.4687,15.4813,15.4562,15.4562,91900.0
2012-03-07 12:10:00,24.55,24.56,24.46,24.47,84800.0,15.4562,15.4625,15.3995,15.4058,84800.0
2012-03-07 12:20:00,24.47,24.48,24.45,24.45,61300.0,15.4058,15.4121,15.3932,15.3932,61300.0
2012-03-07 12:30:00,24.45,24.46,24.34,24.36,112400.0,15.3932,15.3995,15.3239,15.3365,112400.0
2012-03-07 12:40:00,24.36,24.38,24.33,24.33,57800.0,15.3365,15.3491,15.3177,15.3177,57800.0
2012-03-07 12:50:00,24.34,24.34,24.27,24.29,58500.0,15.3239,15.3239,15.2799,15.2925,58500.0
2012-03-07 13:00:00,24.28,24.32,24.27,24.3,86700.0,15.2862,15.3114,15.2799,15.2988,86700.0
2012-03-07 13:10:00,24.3,24.33,24.27,24.29,155100.0,15.2988,15.3177,15.2799,15.2925,155100.0
2012-03-07 13:20:00,24.3,24.31,24.27,24.28,48000.0,15.2988,15.3051,15.2799,15.2862,48000.0
2012-03-07 13:30:00,24.27,24.28,24.27,24.28,41000.0,15.2799,15.2862,15.2799,15.2862,41000.0
2012-03-07 13:40:00,24.28,24.28,24.23,24.24,76700.0,15.2862,15.2862,15.2547,15.261,76700.0
2012-03-07 13:50:00,24.23,24.26,24.23,24.23,27700.0,15.2547,15.2736,15.2547,15.2547,27700.0
2012-03-07 14:00:00,24.24,24.29,24.23,24.28,44100.0,15.261,15.2925,15.2547,15.2862,44100.0
2012-03-07 14:10:00,24.27,24.3,24.27,24.29,47700.0,15.2799,15.2988,15.2799,15.2925,47700.0
2012-03-07 14:20:00,24.28,24.3,24.27,24.29,103400.0,15.2862,15.2988,15.2799,15.2925,103400.0
2012-03-07 14:30:00,24.29,24.29,24.27,24.28,56000.0,15.2925,15.2925,15.2799,15.2862,56000.0
2012-03-07 14:40:00,24.28,24.31,24.27,24.3,90100.0,15.2862,15.3051,15.2799,15.2988,90100.0
2012-03-07 14:50:00,24.31,24.38,24.31,24.38,48600.0,15.3051,15.3491,15.3051,15.3491,48600.0
2012-03-07 15:00:00,24.37,24.38,24.34,24.35,67900.0,15.3428,15.3491,15.3239,15.3302,67900.0
2012-03-07 15:10:00,24.35,24.4,24.34,24.4,67200.0,15.3302,15.3617,15.3239,15.3617,67200.0
2012-03-07 15:20:00,24.41,24.43,24.4,24.43,83300.0,15.368,15.3806,15.3617,15.3806,83300.0
2012-03-07 15:30:00,24.43,24.46,24.42,24.44,123700.0,15.3806,15.3995,15.3743,15.3869,123700.0
2012-03-07 15:40:00,24.44,24.48,24.42,24.43,167600.0,15.3869,15.4121,15.3743,15.3806,167600.0
2012-03-07 15:50:00,24.43,24.44,24.38,24.4,413500.0,15.3806,15.3869,15.3491,15.3617,413500.0
2012-03-08 09:30:00,24.55,24.59,24.45,24.53,66400.0,15.4562,15.4813,15.3932,15.4436,66400.0
2012-03-08 09:40:00,24.55,24.64,24.55,24.62,38300.0,15.4562,15.5128,15.4562,15.5002,38300.0
2012-03-08 09:50:00,24.63,24.65,24.59,24.61,43200.0,15.5065,15.5191,15.4813,15.4939,43200.0
2012-03-08 10:00:00,24.62,24.62,24.56,24.58,30400.0,15.5002,15.5002,15.4625,15.475,30400.0
2012-03-08 10:10:00,24.58,24.59,24.51,24.59,37000.0,15.475,15.4813,15.431,15.4813,37000.0
2012-03-08 10:20:00,24.59,24.6,24.54,24.57,23600.0,15.4813,15.4876,15.4499,15.4687,23600.0
2012-03-08 10:30:00,24.57,24.67,24.57,24.66,105300.0,15.4687,15.5317,15.4687,15.5254,105300.0
2012-03-08 10:40:00,24.65,24.7,24.64,24.64,44600.0,15.5191,15.5506,15.5128,15.5128,44600.0
2012-03-08 10:50:00,24.64,24.65,24.59,24.6,55900.0,15.5128,15.5191,15.4813,15.4876,55900.0
2012-03-08 11:00:00,24.59,24.59,24.55,24.58,44100.0,15.4813,15.4813,15.4562,15.475,44100.0
2012-03-08 11:10:00,24.58,24.64,24.57,24.61,36000.0,15.475,15.5128,15.4687,15.4939,36000.0
2012-03-08 11:20:00,24.6,24.61,24.57,24.58,26900.0,15.4876,15.4939,15.4687,15.475,26900.0
2012-03-08 11:30:00,24.58,24.59,24.54,24.55,30200.0,15.475,15.4813,15.4499,15.4562,30200.0
2012-03-08 11:40:00,24.55,24.55,24.5,24.5,19100.0,15.4562,15.4562,15.4247,15.4247,19100.0
2012-03-08 11:50:00,24.51,24.52,24.5,24.51,37200.0,15.431,15.4373,15.4247,15.431,37200.0
2012-03-08 12:00:00,24.5,24.51,24.49,24.51,43300.0,15.4247,15.431,15.4184,15.431,43300.0
2012-03-08 12:10:00,24.5,24.53,24.48,24.48,53600.0,15.4247,15.4436,15.4121,15.4121,53600.0
2012-03-08 12:20:00,24.48,24.49,24.46,24.47,39800.0,15.4121,15.4184,15.3995,15.4058,39800.0
2012-03-08 12:30:00,24.47,24.48,24.44,24.44,29300.0,15.4058,15.4121,15.3869,15.3869,29300.0
2012-03-08 12:40:00,24.44,24.46,24.44,24.46,29500.0,15.3869,15.3995,15.3869,15.3995,29500.0
2012-03-08 12:50:00,24.45,24.46,24.38,24.38,56700.0,15.3932,15.3995,15.3491,15.3491,56700.0
2012-03-08 13:00:00,24.39,24.39,24.33,24.37,77200.0,15.3554,15.3554,15.3177,15.3428,77200.0
2012-03-08 13:10:00,24.38,24.42,24.37,24.42,22000.0,15.3491,15.3743,15.3428,15.3743,22000.0
2012-03-08 13:20:00,24.42,24.47,24.41,24.47,25900.0,15.3743,15.4058,15.368,15.4058,25900.0
2012-03-08 13:30:00,24.46,24.48,24.45,24.47,26900.0,15.3995,15.4121,15.3932,15.4058,26900.0
2012-03-08 13:40:00,24.47,24.49,24.46,24.46,39000.0,15.4058,15.4184,15.3995,15.3995,39000.0
2012-03-08 13:50:00,24.46,24.47,24.41,24.45,66500.0,15.3995,15.4058,15.368,15.3932,66500.0
2012-03-08 14:00:00,24.45,24.5,24.44,24.49,36600.0,15.3932,15.4247,15.3869,15.4184,36600.0
2012-03-08 14:10:00,24.5,24.54,24.46,24.51,74200.0,15.4247,15.4499,15.3995,15.431,74200.0
2012-03-08 14:20:00,24.5,24.51,24.46,24.47,40600.0,15.4247,15.431,15.3995,15.4058,40600.0
2012-03-08 14:30:00,24.46,24.47,24.43,24.46,44600.0,15.3995,15.4058,15.3806,15.3995,44600.0
2012-03-08 14:40:00,24.47,24.51,24.46,24.51,44200.0,15.4058,15.431,15.3995,15.431,44200.0
2012-03-08 14:50:00,24.5,24.55,24.49,24.54,101000.0,15.4247,15.4562,15.4184,15.4499,101000.0
2012-03-08 15:00:00,24.53,24.54,24.5,24.52,51500.0,15.4436,15.4499,15.4247,15.4373,51500.0
2012-03-08 15:10:00,24.53,24.57,24.52,24.55,91300.0,15.4436,15.4687,15.4373,15.4562,91300.0
2012-03-08 15:20:00,24.54,24.55,24.51,24.55,135800.0,15.4499,15.4562,15.431,15.4562,135800.0
2012-03-08 15:30:00,24.54,24.59,24.54,24.56,178800.0,15.4499,15.4813,15.4499,15.4625,178800.0
2012-03-08 15:40:00,24.56,24.6,24.56,24.57,103600.0,15.4625,15.4876,15.4625,15.4687,103600.0
2012-03-08 15:50:00,24.56,24.59,24.51,24.54,354200.0,15.4625,15.4813,15.431,15.4499,354200.0
2012-03-09 09:30:00,24.54,24.64,24.41,24.57,47700.0,15.4499,15.5128,15.368,15.4687,47700.0
2012-03-09 09:40:00,24.55,24.66,24.52,24.64,30600.0,15.4562,15.5254,15.4373,15.5128,30600.0
2012-03-09 09:50:00,24.64,24.71,24.63,24.66,42300.0,15.5128,15.5569,15.5065,15.5254,42300.0
2012-03-09 10:00:00,24.67,24.79,24.66,24.78,54800.0,15.5317,15.6073,15.5254,15.601,54800.0
2012-03-09 10:10:00,24.79,24.79,24.71,24.79,37400.0,15.6073,15.6073,15.5569,15.6073,37400.0
2012-03-09 10:20:00,24.8,24.81,24.76,24.81,52800.0,15.6136,15.6198,15.5884,15.6198,52800.0
2012-03-09 10:30:00,24.81,24.89,24.8,24.86,81600.0,15.6198,15.6702,15.6136,15.6513,81600.0
2012-03-09 10:40:00,24.86,24.86,24.71,24.71,53800.0,15.6513,15.6513,15.5569,15.5569,53800.0
2012-03-09 10:50:00,24.71,24.78,24.69,24.76,88900.0,15.5569,15.601,15.5443,15.5884,88900.0
2012-03-09 11:00:00,24.76,24.81,24.73,24.78,85800.0,15.5884,15.6198,15.5695,15.601,85800.0
2012-03-09 11:10:00,24.78,24.79,24.72,24.76,45300.0,15.601,15.6073,15.5632,15.5884,45300.0
2012-03-09 11:20:00,24.76,24.79,24.73,24.74,74700.0,15.5884,15.6073,15.5695,15.5758,74700.0
2012-03-09 11:30:00,24.74,24.75,24.69,24.73,51200.0,15.5758,15.5821,15.5443,15.5695,51200.0
2012-03-09 11:40:00,24.73,24.73,24.68,24.71,43400.0,15.5695,15.5695,15.538,15.5569,43400.0
2012-03-09 11:50:00,24.71,24.74,24.7,24.73,27100.0,15.5569,15.5758,15.5506,15.5695,27100.0
2012-03-09 12:00:00,24.74,24.74,24.7,24.7,25800.0,15.5758,15.5758,15.5506,15.5506,25800.0
2012-03-09 12:10:00,24.7,24.73,24.68,24.7,69100.0,15.5506,15.5695,15.538,15.5506,69100.0
2012-03-09 12:20:00,24.7,24.71,24.65,24.65,42200.0,15.5506,15.5569,15.5191,15.5191,42200.0
2012-03-09 12:30:00,24.65,24.66,24.6,24.6,47000.0,15.5191,15.5254,15.4876,15.4876,47000.0
2012-03-09 12:40:00,24.61,24.63,24.59,24.61,45800.0,15.4939,15.5065,15.4813,15.4939,45800.0
2012-03-09 12:50:00,24.61,24.65,24.61,24.63,20600.0,15.4939,15.5191,15.4939,15.5065,20600.0
2012-03-09 13:00:00,24.63,24.67,24.63,24.66,23200.0,15.5065,15.5317,15.5065,15.5254,23200.0
2012-03-09 13:10:00,24.66,24.71,24.65,24.71,22100.0,15.5254,15.5569,15.5191,15.5569,22100.0
2012-03-09 13:20:00,24.7,24.72,24.68,24.69,29500.0,15.5506,15.5632,15.538,15.5443,29500.0
2012-03-09 13:30:00,24.7,24.72,24.68,24.71,37800.0,15.5506,15.5632,15.538,15.5569,37800.0
2012-03-09 13:40:00,24.71,24.71,24.66,24.68,23200.0,15.5569,15.5569,15.5254,15.538,23200.0
2012-03-09 13:50:00,24.67,24.69,24.64,24.67,37000.0,15.5317,15.5443,15.5128,15.5317,37000.0
2012-03-09 14:00:00,24.68,24.77,24.67,24.76,176200.0,15.538,15.5947,15.5317,15.5884,176200.0
2012-03-09 14:10:00,24.77,24.83,24.75,24.78,129100.0,15.5947,15.6324,15.5821,15.601,129100.0
2012-03-09 14:20:00,24.78,24.79,24.76,24.77,51100.0,15.601,15.6073,15.5884,15.5947,51100.0
2012-03-09 14:30:00,24.76,24.82,24.76,24.81,57500.0,15.5884,15.6261,15.5884,15.6198,57500.0
2012-03-09 14:40:00,24.81,24.83,24.77,24.78,59100.0,15.6198,15.6324,15.5947,15.601,59100.0
2012-03-09 14:50:00,24.78,24.78,24.72,24.75,90800.0,15.601,15.601,15.5632,15.5821,90800.0
2012-03-09 15:00:00,24.76,24.8,24.75,24.79,65900.0,15.5884,15.6136,15.5821,15.6073,65900.0
2012-03-09 15:10:00,24.79,24.79,24.78,24.78,28600.0,15.6073,15.6073,15.601,15.601,28600.0
2012-03-09 15:20:00,24.78,24.82,24.77,24.78,73400.0,15.601,15.6261,15.5947,15.601,73400.0
2012-03-09 15:30:00,24.79,24.81,24.77,24.8,137400.0,15.6073,15.6198,15.5947,15.6136,137400.0
2012-03-09 15:40:00,24.81,24.81,24.73,24.75,439500.0,15.6198,15.6198,15.5695,15.5821,439500.0
2012-03-09 15:50:00,24.75,24.8,24.74,24.78,516500.0,15.5821,15.6136,15.5758,15.601,516500.0
2012-03-12 09:30:00,24.72,24.75,24.6,24.75,35600.0,15.5632,15.5821,15.4876,15.5821,35600.0
2012-03-12 09:40:00,24.76,24.8,24.69,24.78,56900.0,15.5884,15.6136,15.5443,15.601,56900.0
2012-03-12 09:50:00,24.78,24.8,24.72,24.76,16800.0,15.601,15.6136,15.5632,15.5884,16800.0
2012-03-12 10:00:00,24.76,24.76,24.65,24.68,53500.0,15.5884,15.5884,15.5191,15.538,53500.0
2012-03-12 10:10:00,24.67,24.7,24.61,24.68,144200.0,15.5317,15.5506,15.4939,15.538,144200.0
2012-03-12 10:20:00,24.67,24.68,24.48,24.5,45800.0,15.5317,15.538,15.4121,15.4247,45800.0
2012-03-12 10:30:00,24.5,24.5,24.45,24.46,33400.0,15.4247,15.4247,15.3932,15.3995,33400.0
2012-03-12 10:40:00,24.45,24.52,24.45,24.5,39400.0,15.3932,15.4373,15.3932,15.4247,39400.0
2012-03-12 10:50:00,24.51,24.56,24.51,24.54,33800.0,15.431,15.4625,15.431,15.4499,33800.0
2012-03-12 11:00:00,24.54,24.57,24.51,24.51,42300.0,15.4499,15.4687,15.431,15.431,42300.0
2012-03-12 11:10:00,24.52,24.57,24.51,24.56,46800.0,15.4373,15.4687,15.431,15.4625,46800.0
2012-03-12 11:20:00,24.55,24.58,24.49,24.56,24800.0,15.4562,15.475,15.4184,15.4625,24800.0
2012-03-12 11:30:00,24.57,24.6,24.56,24.6,21200.0,15.4687,15.4876,15.4625,15.4876,21200.0
2012-03-12 11:40:00,24.6,24.61,24.56,24.6,21600.0,15.4876,15.4939,15.4625,15.4876,21600.0
2012-03-12 11:50:00,24.59,24.63,24.58,24.59,24000.0,15.4813,15.5065,15.475,15.4813,24000.0
2012-03-12 12:00:00,24.59,24.63,24.57,24.62,28300.0,15.4813,15.5065,15.4687,15.5002,28300.0
2012-03-12 12:10:00,24.62,24.66,24.61,24.65,23800.0,15.5002,15.5254,15.4939,15.5191,23800.0
2012-03-12 12:20:00,24.66,24.66,24.61,24.63,33000.0,15.5254,15.5254,15.4939,15.5065,33000.0
2012-03-12 12:30:00,24.62,24.64,24.59,24.6,27400.0,15.5002,15.5128,15.4813,15.4876,27400.0
2012-03-12 12:40:00,24.6,24.65,24.58,24.62,46600.0,15.4876,15.5191,15.475,15.5002,46600.0
2012-03-12 12:50:00,24.62,24.66,24.59,24.65,21700.0,15.5002,15.5254,15.4813,15.5191,21700.0
2012-03-12 13:00:00,24.66,24.66,24.62,24.65,18800.0,15.5254,15.5254,15.5002,15.5191,18800.0
2012-03-12 13:10:00,24.64,24.65,24.61,24.64,20200.0,15.5128,15.5191,15.4939,15.5128,20200.0
2012-03-12 13:20:00,24.64,24.7,24.62,24.7,42800.0,15.5128,15.5506,15.5002,15.5506,42800.0
2012-03-12 13:30:00,24.69,24.77,24.69,24.75,65400.0,15.5443,15.5947,15.5443,15.5821,65400.0
2012-03-12 13:40:00,24.75,24.76,24.65,24.68,147500.0,15.5821,15.5884,15.5191,15.538,147500.0
2012-03-12 13:50:00,24.69,24.72,24.66,24.68,59500.0,15.5443,15.5632,15.5254,15.538,59500.0
2012-03-12 14:00:00,24.68,24.69,24.65,24.65,30100.0,15.538,15.5443,15.5191,15.5191,30100.0
2012-03-12 14:10:00,24.65,24.7,24.65,24.67,40200.0,15.5191,15.5506,15.5191,15.5317,40200.0
2012-03-12 14:20:00,24.66,24.67,24.63,24.63,25500.0,15.5254,15.5317,15.5065,15.5065,25500.0
2012-03-12 14:30:00,24.63,24.64,24.59,24.62,51900.0,15.5065,15.5128,15.4813,15.5002,51900.0
2012-03-12 14:40:00,24.62,24.62,24.55,24.57,73100.0,15.5002,15.5002,15.4562,15.4687,73100.0
2012-03-12 14:50:00,24.58,24.59,24.53,24.59,46400.0,15.475,15.4813,15.4436,15.4813,46400.0
2012-03-12 15:00:00,24.59,24.59,24.54,24.54,45800.0,15.4813,15.4813,15.4499,15.4499,45800.0
2012-03-12 15:10:00,24.55,24.59,24.53,24.57,44000.0,15.4562,15.4813,15.4436,15.4687,44000.0
2012-03-12 15:20:00,24.57,24.59,24.56,24.58,38100.0,15.4687,15.4813,15.4625,15.475,38100.0
2012-03-12 15:30:00,24.59,24.59,24.51,24.51,177800.0,15.4813,15.4813,15.431,15.431,177800.0
2012-03-12 15:40:00,24.52,24.57,24.49,24.57,129600.0,15.4373,15.4687,15.4184,15.4687,129600.0
2012-03-12 15:50:00,24.57,24.58,24.54,24.57,294100.0,15.4687,15.475,15.4499,15.4687,294100.0
2012-03-13 09:30:00,24.77,24.84,24.7,24.79,113700.0,15.5947,15.6387,15.5506,15.6073,113700.0
2012-03-13 09:40:00,24.79,24.82,24.76,24.79,53500.0,15.6073,15.6261,15.5884,15.6073,53500.0
2012-03-13 09:50:00,24.79,24.79,24.64,24.67,124500.0,15.6073,15.6073,15.5128,15.5317,124500.0
2012-03-13 10:00:00,24.68,24.72,24.65,24.67,221800.0,15.538,15.5632,15.5191,15.5317,221800.0
2012-03-13 10:10:00,24.67,24.68,24.57,24.66,100300.0,15.5317,15.538,15.4687,15.5254,100300.0
2012-03-13 10:20:00,24.65,24.66,24.63,24.63,49500.0,15.5191,15.5254,15.5065,15.5065,49500.0
2012-03-13 10:30:00,24.64,24.72,24.64,24.64,85700.0,15.5128,15.5632,15.5128,15.5128,85700.0
2012-03-13 10:40:00,24.64,24.73,24.63,24.7,136900.0,15.5128,15.5695,15.5065,15.5506,136900.0
2012-03-13 10:50:00,24.71,24.71,24.56,24.56,129700.0,15.5569,15.5569,15.4625,15.4625,129700.0
2012-03-13 11:00:00,24.57,24.6,24.52,24.52,139300.0,15.4687,15.4876,15.4373,15.4373,139300.0
2012-03-13 11:10:00,24.53,24.54,24.48,24.5,65500.0,15.4436,15.4499,15.4121,15.4247,65500.0
2012-03-13 11:20:00,24.5,24.54,24.5,24.52,63500.0,15.4247,15.4499,15.4247,15.4373,63500.0
2012-03-13 11:30:00,24.52,24.6,24.52,24.6,80700.0,15.4373,15.4876,15.4373,15.4876,80700.0
2012-03-13 11:40:00,24.59,24.62,24.59,24.61,49700.0,15.4813,15.5002,15.4813,15.4939,49700.0
2012-03-13 11:50:00,24.61,24.67,24.59,24.59,66500.0,15.4939,15.5317,15.4813,15.4813,66500.0
2012-03-13 12:00:00,24.59,24.63,24.58,24.63,42100.0,15.4813,15.5065,15.475,15.5065,42100.0
2012-03-13 12:10:00,24.63,24.68,24.63,24.66,47700.0,15.5065,15.538,15.5065,15.5254,47700.0
2012-03-13 12:20:00,24.66,24.67,24.64,24.64,34000.0,15.5254,15.5317,15.5128,15.5128,34000.0
2012-03-13 12:30:00,24.63,24.64,24.6,24.62,57400.0,15.5065,15.5128,15.4876,15.5002,57400.0
2012-03-13 12:40:00,24.62,24.64,24.6,24.61,37600.0,15.5002,15.5128,15.4876,15.4939,37600.0
2012-03-13 12:50:00,24.61,24.68,24.61,24.66,33800.0,15.4939,15.538,15.4939,15.5254,33800.0
2012-03-13 13:00:00,24.66,24.7,24.66,24.69,28000.0,15.5254,15.5506,15.5254,15.5443,28000.0
2012-03-13 13:10:00,24.7,24.7,24.68,24.7,23500.0,15.5506,15.5506,15.538,15.5506,23500.0
2012-03-13 13:20:00,24.69,24.69,24.63,24.64,60300.0,15.5443,15.5443,15.5065,15.5128,60300.0
2012-03-13 13:30:00,24.64,24.64,24.6,24.6,46100.0,15.5128,15.5128,15.4876,15.4876,46100.0
2012-03-13 13:40:00,24.6,24.63,24.58,24.6,79000.0,15.4876,15.5065,15.475,15.4876,79000.0
2012-03-13 13:50:00,24.61,24.62,24.57,24.61,65400.0,15.4939,15.5002,15.4687,15.4939,65400.0
2012-03-13 14:00:00,24.6,24.61,24.55,24.55,51600.0,15.4876,15.4939,15.4562,15.4562,51600.0
2012-03-13 14:10:00,24.55,24.57,24.5,24.51,78800.0,15.4562,15.4687,15.4247,15.431,78800.0
2012-03-13 14:20:00,24.52,24.6,24.51,24.52,144200.0,15.4373,15.4876,15.431,15.4373,144200.0
2012-03-13 14:30:00,24.52,24.59,24.52,24.53,100200.0,15.4373,15.4813,15.4373,15.4436,100200.0
2012-03-13 14:40:00,24.53,24.55,24.48,24.49,69700.0,15.4436,15.4562,15.4121,15.4184,69700.0
2012-03-13 14:50:00,24.49,24.52,24.48,24.5,71100.0,15.4184,15.4373,15.4121,15.4247,71100.0
2012-03-13 15:00:00,24.5,24.56,24.5,24.55,212600.0,15.4247,15.4625,15.4247,15.4562,212600.0
2012-03-13 15:10:00,24.55,24.59,24.55,24.58,123200.0,15.4562,15.4813,15.4562,15.475,123200.0
2012-03-13 15:20:00,24.58,24.63,24.57,24.61,226500.0,15.475,15.5065,15.4687,15.4939,226500.0
2012-03-13 15:30:00,24.61,24.62,24.54,24.58,259800.0,15.4939,15.5002,15.4499,15.475,259800.0
2012-03-13 15:40:00,24.58,24.64,24.55,24.61,244900.0,15.475,15.5128,15.4562,15.4939,244900.0
2012-03-13 15:50:00,24.61,24.62,24.56,24.59,583300.0,15.4939,15.5002,15.4625,15.4813,583300.0
2012-03-14 09:30:00,24.55,24.59,24.3,24.5,138900.0,15.4562,15.4813,15.2988,15.4247,138900.0
2012-03-14 09:40:00,24.5,24.64,24.49,24.58,92800.0,15.4247,15.5128,15.4184,15.475,92800.0
2012-03-14 09:50:00,24.58,24.58,24.35,24.45,176100.0,15.475,15.475,15.3302,15.3932,176100.0
2012-03-14 10:00:00,24.46,24.46,24.32,24.46,175500.0,15.3995,15.3995,15.3114,15.3995,175500.0
2012-03-14 10:10:00,24.46,24.47,24.38,24.46,95600.0,15.3995,15.4058,15.3491,15.3995,95600.0
2012-03-14 10:20:00,24.46,24.46,24.36,24.37,48500.0,15.3995,15.3995,15.3365,15.3428,48500.0
2012-03-14 10:30:00,24.37,24.38,24.33,24.36,81400.0,15.3428,15.3491,15.3177,15.3365,81400.0
2012-03-14 10:40:00,24.35,24.39,24.33,24.39,89100.0,15.3302,15.3554,15.3177,15.3554,89100.0
2012-03-14 10:50:00,24.39,24.41,24.38,24.4,92900.0,15.3554,15.368,15.3491,15.3617,92900.0
2012-03-14 11:00:00,24.39,24.4,24.34,24.35,125300.0,15.3554,15.3617,15.3239,15.3302,125300.0
2012-03-14 11:10:00,24.34,24.39,24.34,24.39,116400.0,15.3239,15.3554,15.3239,15.3554,116400.0
2012-03-14 11:20:00,24.39,24.41,24.39,24.4,25800.0,15.3554,15.368,15.3554,15.3617,25800.0
2012-03-14 11:30:00,24.41,24.45,24.39,24.45,96500.0,15.368,15.3932,15.3554,15.3932,96500.0
2012-03-14 11:40:00,24.45,24.48,24.41,24.42,62600.0,15.3932,15.4121,15.368,15.3743,62600.0
2012-03-14 11:50:00,24.42,24.46,24.42,24.46,42400.0,15.3743,15.3995,15.3743,15.3995,42400.0
2012-03-14 12:00:00,24.46,24.47,24.45,24.46,18100.0,15.3995,15.4058,15.3932,15.3995,18100.0
2012-03-14 12:10:00,24.46,24.47,24.39,24.4,99600.0,15.3995,15.4058,15.3554,15.3617,99600.0
2012-03-14 12:20:00,24.41,24.41,24.35,24.36,69900.0,15.368,15.368,15.3302,15.3365,69900.0
2012-03-14 12:30:00,24.37,24.37,24.31,24.32,46100.0,15.3428,15.3428,15.3051,15.3114,46100.0
2012-03-14 12:40:00,24.32,24.32,24.3,24.3,73300.0,15.3114,15.3114,15.2988,15.2988,73300.0
2012-03-14 12:50:00,24.31,24.32,24.3,24.32,41600.0,15.3051,15.3114,15.2988,15.3114,41600.0
2012-03-14 13:00:00,24.32,24.38,24.32,24.38,100500.0,15.3114,15.3491,15.3114,15.3491,100500.0
2012-03-14 13:10:00,24.37,24.4,24.37,24.4,43000.0,15.3428,15.3617,15.3428,15.3617,43000.0
2012-03-14 13:20:00,24.4,24.43,24.39,24.41,38800.0,15.3617,15.3806,15.3554,15.368,38800.0
2012-03-14 13:30:00,24.42,24.42,24.33,24.33,68400.0,15.3743,15.3743,15.3177,15.3177,68400.0
2012-03-14 13:40:00,24.34,24.34,24.27,24.29,108100.0,15.3239,15.3239,15.2799,15.2925,108100.0
2012-03-14 13:50:00,24.29,24.29,24.23,24.23,80000.0,15.2925,15.2925,15.2547,15.2547,80000.0
2012-03-14 14:00:00,24.24,24.27,24.23,24.23,96700.0,15.261,15.2799,15.2547,15.2547,96700.0
2012-03-14 14:10:00,24.23,24.24,24.16,24.18,121000.0,15.2547,15.261,15.2106,15.2232,121000.0
2012-03-14 14:20:00,24.19,24.19,24.09,24.11,255100.0,15.2295,15.2295,15.1666,15.1791,255100.0
2012-03-14 14:30:00,24.11,24.12,24.04,24.04,248200.0,15.1791,15.1854,15.1351,15.1351,248200.0
2012-03-14 14:40:00,24.05,24.07,23.96,24.05,345400.0,15.1414,15.154,15.0847,15.1414,345400.0
2012-03-14 14:50:00,24.05,24.05,23.9,23.92,346400.0,15.1414,15.1414,15.0469,15.0595,346400.0
2012-03-14 15:00:00,23.92,23.95,23.81,23.85,370600.0,15.0595,15.0784,14.9903,15.0155,370600.0
2012-03-14 15:10:00,23.85,23.86,23.73,23.76,434900.0,15.0155,15.0217,14.9399,14.9588,434900.0
2012-03-14 15:20:00,23.77,23.8,23.76,23.8,346000.0,14.9651,14.984,14.9588,14.984,346000.0
2012-03-14 15:30:00,23.8,23.8,23.75,23.8,379600.0,14.984,14.984,14.9525,14.984,379600.0
2012-03-14 15:40:00,23.8,23.8,23.75,23.76,466100.0,14.984,14.984,14.9525,14.9588,466100.0
2012-03-14 15:50:00,23.76,23.94,23.75,23.94,1269400.0,14.9588,15.0721,14.9525,15.0721,1269400.0
2012-03-15 09:30:00,23.93,24.0,23.45,23.57,418200.0,15.0658,15.1099,14.7636,14.8392,418200.0
2012-03-15 09:40:00,23.57,23.65,23.43,23.43,220400.0,14.8392,14.8895,14.751,14.751,220400.0
2012-03-15 09:50:00,23.43,23.6,23.39,23.53,211800.0,14.751,14.8581,14.7258,14.814,211800.0
2012-03-15 10:00:00,23.54,23.97,23.53,23.9,424500.0,14.8203,15.091,14.814,15.0469,424500.0
2012-03-15 10:10:00,23.9,24.08,23.86,24.07,389400.0,15.0469,15.1603,15.0217,15.154,389400.0
2012-03-15 10:20:00,24.06,24.21,24.04,24.2,202400.0,15.1477,15.2421,15.1351,15.2358,202400.0
2012-03-15 10:30:00,24.2,24.27,24.11,24.18,262300.0,15.2358,15.2799,15.1791,15.2232,262300.0
2012-03-15 10:40:00,24.18,24.22,24.1,24.14,165000.0,15.2232,15.2484,15.1728,15.198,165000.0
2012-03-15 10:50:00,24.14,24.16,24.08,24.15,107600.0,15.198,15.2106,15.1603,15.2043,107600.0
2012-03-15 11:00:00,24.15,24.29,24.15,24.26,138400.0,15.2043,15.2925,15.2043,15.2736,138400.0
2012-03-15 11:10:00,24.27,24.36,24.25,24.34,133100.0,15.2799,15.3365,15.2673,15.3239,133100.0
2012-03-15 11:20:00,24.34,24.49,24.34,24.49,143400.0,15.3239,15.4184,15.3239,15.4184,143400.0
2012-03-15 11:30:00,24.49,24.55,24.44,24.55,153500.0,15.4184,15.4562,15.3869,15.4562,153500.0
2012-03-15 11:40:00,24.55,24.75,24.55,24.65,571300.0,15.4562,15.5821,15.4562,15.5191,571300.0
2012-03-15 11:50:00,24.65,24.71,24.62,24.65,123700.0,15.5191,15.5569,15.5002,15.5191,123700.0
2012-03-15 12:00:00,24.65,24.78,24.63,24.77,175000.0,15.5191,15.601,15.5065,15.5947,175000.0
2012-03-15 12:10:00,24.78,24.86,24.74,24.79,192000.0,15.601,15.6513,15.5758,15.6073,192000.0
2012-03-15 12:20:00,24.79,24.85,24.76,24.84,141500.0,15.6073,15.645,15.5884,15.6387,141500.0
2012-03-15 12:30:00,24.84,24.84,24.75,24.75,188100.0,15.6387,15.6387,15.5821,15.5821,188100.0
2012-03-15 12:40:00,24.76,24.81,24.76,24.78,62600.0,15.5884,15.6198,15.5884,15.601,62600.0
2012-03-15 12:50:00,24.78,24.78,24.69,24.73,115300.0,15.601,15.601,15.5443,15.5695,115300.0
2012-03-15 13:00:00,24.73,24.83,24.72,24.83,77700.0,15.5695,15.6324,15.5632,15.6324,77700.0
2012-03-15 13:10:00,24.83,24.85,24.71,24.73,149700.0,15.6324,15.645,15.5569,15.5695,149700.0
2012-03-15 13:20:00,24.73,24.8,24.72,24.73,130800.0,15.5695,15.6136,15.5632,15.5695,130800.0
2012-03-15 13:30:00,24.73,24.8,24.72,24.8,81300.0,15.5695,15.6136,15.5632,15.6136,81300.0
2012-03-15 13:40:00,24.8,24.84,24.76,24.8,149100.0,15.6136,15.6387,15.5884,15.6136,149100.0
2012-03-15 13:50:00,24.8,24.81,24.73,24.73,116500.0,15.6136,15.6198,15.5695,15.5695,116500.0
2012-03-15 14:00:00,24.73,24.9,24.71,24.9,179000.0,15.5695,15.6765,15.5569,15.6765,179000.0
2012-03-15 14:10:00,24.89,24.96,24.83,24.89,180400.0,15.6702,15.7143,15.6324,15.6702,180400.0
2012-03-15 14:20:00,24.89,24.97,24.89,24.97,102300.0,15.6702,15.7206,15.6702,15.7206,102300.0
2012-03-15 14:30:00,24.96,25.0,24.93,24.99,172900.0,15.7143,15.7395,15.6954,15.7332,172900.0
2012-03-15 14:40:00,24.99,25.0,24.97,25.0,160600.0,15.7332,15.7395,15.7206,15.7395,160600.0
2012-03-15 14:50:00,25.0,25.0,24.94,24.97,178900.0,15.7395,15.7395,15.7017,15.7206,178900.0
2012-03-15 15:00:00,24.98,25.09,24.97,25.07,351100.0,15.7269,15.7961,15.7206,15.7835,351100.0
2012-03-15 15:10:00,25.06,25.17,25.06,25.16,336000.0,15.7772,15.8465,15.7772,15.8402,336000.0
2012-03-15 15:20:00,25.16,25.27,25.15,25.17,539300.0,15.8402,15.9095,15.8339,15.8465,539300.0
2012-03-15 15:30:00,25.17,25.24,25.17,25.2,458700.0,15.8465,15.8906,15.8465,15.8654,458700.0
2012-03-15 15:40:00,25.2,25.25,25.12,25.21,744900.0,15.8654,15.8969,15.815,15.8717,744900.0
2012-03-15 15:50:00,25.22,25.24,25.14,25.18,1034200.0,15.878,15.8906,15.8276,15.8528,1034200.0
2012-03-16 09:30:00,25.18,25.21,24.92,25.08,597900.0,15.8528,15.8717,15.6891,15.7898,597900.0
2012-03-16 09:40:00,25.08,25.13,25.0,25.05,222200.0,15.7898,15.8213,15.7395,15.7709,222200.0
2012-03-16 09:50:00,25.06,25.09,25.04,25.08,123500.0,15.7772,15.7961,15.7647,15.7898,123500.0
2012-03-16 10:00:00,25.08,25.17,25.08,25.14,217700.0,15.7898,15.8465,15.7898,15.8276,217700.0
2012-03-16 10:10:00,25.14,25.15,25.04,25.06,171800.0,15.8276,15.8339,15.7647,15.7772,171800.0
2012-03-16 10:20:00,25.05,25.1,25.04,25.1,144200.0,15.7709,15.8024,15.7647,15.8024,144200.0
2012-03-16 10:30:00,25.1,25.14,25.09,25.11,162200.0,15.8024,15.8276,15.7961,15.8087,162200.0
2012-03-16 10:40:00,25.11,25.17,25.1,25.14,176800.0,15.8087,15.8465,15.8024,15.8276,176800.0
2012-03-16 10:50:00,25.15,25.19,25.13,25.16,230400.0,15.8339,15.8591,15.8213,15.8402,230400.0
2012-03-16 11:00:00,25.17,25.19,25.14,25.16,194800.0,15.8465,15.8591,15.8276,15.8402,194800.0
2012-03-16 11:10:00,25.16,25.17,25.14,25.16,174200.0,15.8402,15.8465,15.8276,15.8402,174200.0
2012-03-16 11:20:00,25.16,25.2,25.12,25.19,112000.0,15.8402,15.8654,15.815,15.8591,112000.0
2012-03-16 11:30:00,25.19,25.28,25.17,25.28,140800.0,15.8591,15.9158,15.8465,15.9158,140800.0
2012-03-16 11:40:00,25.28,25.5,25.28,25.44,370700.0,15.9158,16.0543,15.9158,16.0165,370700.0
2012-03-16 11:50:00,25.44,25.44,25.36,25.39,135100.0,16.0165,16.0165,15.9661,15.985,135100.0
2012-03-16 12:00:00,25.38,25.41,25.25,25.26,249000.0,15.9787,15.9976,15.8969,15.9032,249000.0
2012-03-16 12:10:00,25.26,25.36,25.25,25.35,242700.0,15.9032,15.9661,15.8969,15.9598,242700.0
2012-03-16 12:20:00,25.35,25.35,25.31,25.34,112600.0,15.9598,15.9598,15.9346,15.9535,112600.0
2012-03-16 12:30:00,25.33,25.63,25.32,25.6,374700.0,15.9472,16.1361,15.9409,16.1172,374700.0
2012-03-16 12:40:00,25.6,25.62,25.41,25.41,246800.0,16.1172,16.1298,15.9976,15.9976,246800.0
2012-03-16 12:50:00,25.41,25.42,25.31,25.32,147500.0,15.9976,16.0039,15.9346,15.9409,147500.0
2012-03-16 13:00:00,25.32,25.5,25.32,25.4,150800.0,15.9409,16.0543,15.9409,15.9913,150800.0
2012-03-16 13:10:00,25.39,25.4,25.36,25.37,81900.0,15.985,15.9913,15.9661,15.9724,81900.0
2012-03-16 13:20:00,25.37,25.38,25.31,25.38,160300.0,15.9724,15.9787,15.9346,15.9787,160300.0
2012-03-16 13:30:00,25.38,25.38,25.34,25.38,53200.0,15.9787,15.9787,15.9535,15.9787,53200.0
2012-03-16 13:40:00,25.38,25.38,25.32,25.32,82000.0,15.9787,15.9787,15.9409,15.9409,82000.0
2012-03-16 13:50:00,25.32,25.38,25.3,25.37,103700.0,15.9409,15.9787,15.9283,15.9724,103700.0
2012-03-16 14:00:00,25.38,25.38,25.35,25.36,82000.0,15.9787,15.9787,15.9598,15.9661,82000.0
2012-03-16 14:10:00,25.36,25.39,25.35,25.38,103800.0,15.9661,15.985,15.9598,15.9787,103800.0
2012-03-16 14:20:00,25.38,25.42,25.37,25.4,99500.0,15.9787,16.0039,15.9724,15.9913,99500.0
2012-03-16 14:30:00,25.4,25.45,25.39,25.39,129300.0,15.9913,16.0228,15.985,15.985,129300.0
2012-03-16 14:40:00,25.39,25.49,25.39,25.49,119700.0,15.985,16.048,15.985,16.048,119700.0
2012-03-16 14:50:00,25.48,25.49,25.35,25.36,204600.0,16.0417,16.048,15.9598,15.9661,204600.0
2012-03-16 15:00:00,25.36,25.38,25.35,25.37,162500.0,15.9661,15.9787,15.9598,15.9724,162500.0
2012-03-16 15:10:00,25.36,25.37,25.29,25.29,418800.0,15.9661,15.9724,15.922,15.922,418800.0
2012-03-16 15:20:00,25.29,25.38,25.27,25.38,182100.0,15.922,15.9787,15.9095,15.9787,182100.0
2012-03-16 15:30:00,25.38,25.43,25.34,25.43,190900.0,15.9787,16.0102,15.9535,16.0102,190900.0
2012-03-16 15:40:00,25.43,25.62,25.42,25.61,1022700.0,16.0102,16.1298,16.0039,16.1235,1022700.0
2012-03-16 15:50:00,25.61,25.65,25.48,25.51,835400.0,16.1235,16.1487,16.0417,16.0606,835400.0
2012-03-19 09:30:00,25.35,25.62,25.31,25.44,184300.0,15.9598,16.1298,15.9346,16.0165,184300.0
2012-03-19 09:40:00,25.44,25.46,25.37,25.44,93500.0,16.0165,16.0291,15.9724,16.0165,93500.0
2012-03-19 09:50:00,25.45,25.48,25.4,25.44,76600.0,16.0228,16.0417,15.9913,16.0165,76600.0
2012-03-19 10:00:00,25.44,25.53,25.44,25.49,91300.0,16.0165,16.0731,16.0165,16.048,91300.0
2012-03-19 10:10:00,25.49,25.62,25.48,25.61,112100.0,16.048,16.1298,16.0417,16.1235,112100.0
2012-03-19 10:20:00,25.6,25.62,25.5,25.57,160100.0,16.1172,16.1298,16.0543,16.0983,160100.0
2012-03-19 10:30:00,25.57,25.75,25.57,25.74,142500.0,16.0983,16.2117,16.0983,16.2054,142500.0
2012-03-19 10:40:00,25.74,25.8,25.73,25.78,169400.0,16.2054,16.2431,16.1991,16.2305,169400.0
2012-03-19 10:50:00,25.77,25.79,25.72,25.77,163100.0,16.2242,16.2368,16.1928,16.2242,163100.0
2012-03-19 11:00:00,25.76,25.8,25.74,25.76,172800.0,16.2179,16.2431,16.2054,16.2179,172800.0
2012-03-19 11:10:00,25.76,25.84,25.76,25.79,198300.0,16.2179,16.2683,16.2179,16.2368,198300.0
2012-03-19 11:20:00,25.8,25.86,25.8,25.8,272800.0,16.2431,16.2809,16.2431,16.2431,272800.0
2012-03-19 11:30:00,25.8,25.85,25.8,25.85,141700.0,16.2431,16.2746,16.2431,16.2746,141700.0
2012-03-19 11:40:00,25.85,25.95,25.84,25.95,150900.0,16.2746,16.3376,16.2683,16.3376,150900.0
2012-03-19 11:50:00,25.94,26.02,25.94,25.99,183100.0,16.3313,16.3816,16.3313,16.3628,183100.0
2012-03-19 12:00:00,25.99,26.06,25.98,26.01,166000.0,16.3628,16.4068,16.3565,16.3753,166000.0
2012-03-19 12:10:00,26.0,26.1,26.0,26.1,205200.0,16.369,16.432,16.369,16.432,205200.0
2012-03-19 12:20:00,26.09,26.1,26.03,26.1,144600.0,16.4257,16.432,16.3879,16.432,144600.0
2012-03-19 12:30:00,26.09,26.21,26.09,26.21,228600.0,16.4257,16.5013,16.4257,16.5013,228600.0
2012-03-19 12:40:00,26.2,26.24,26.14,26.23,331200.0,16.495,16.5201,16.4572,16.5139,331200.0
2012-03-19 12:50:00,26.22,26.24,26.22,26.22,81700.0,16.5076,16.5201,16.5076,16.5076,81700.0
2012-03-19 13:00:00,26.22,26.23,26.1,26.1,267800.0,16.5076,16.5139,16.432,16.432,267800.0
2012-03-19 13:10:00,26.1,26.19,26.07,26.15,174500.0,16.432,16.4887,16.4131,16.4635,174500.0
2012-03-19 13:20:00,26.15,26.22,26.14,26.19,152600.0,16.4635,16.5076,16.4572,16.4887,152600.0
2012-03-19 13:30:00,26.19,26.22,26.19,26.2,162200.0,16.4887,16.5076,16.4887,16.495,162200.0
2012-03-19 13:40:00,26.19,26.21,26.15,26.18,219800.0,16.4887,16.5013,16.4635,16.4824,219800.0
2012-03-19 13:50:00,26.17,26.19,26.16,26.16,311500.0,16.4761,16.4887,16.4698,16.4698,311500.0
2012-03-19 14:00:00,26.16,26.21,26.16,26.2,266600.0,16.4698,16.5013,16.4698,16.495,266600.0
2012-03-19 14:10:00,26.2,26.3,26.2,26.29,267500.0,16.495,16.5579,16.495,16.5516,267500.0
2012-03-19 14:20:00,26.3,26.31,26.26,26.3,197100.0,16.5579,16.5642,16.5327,16.5579,197100.0
2012-03-19 14:30:00,26.29,26.3,26.28,26.3,113500.0,16.5516,16.5579,16.5453,16.5579,113500.0
2012-03-19 14:40:00,26.3,26.3,26.24,26.24,137300.0,16.5579,16.5579,16.5201,16.5201,137300.0
2012-03-19 14:50:00,26.25,26.25,26.21,26.24,131500.0,16.5264,16.5264,16.5013,16.5201,131500.0
2012-03-19 15:00:00,26.24,26.25,26.18,26.18,273200.0,16.5201,16.5264,16.4824,16.4824,273200.0
2012-03-19 15:10:00,26.19,26.21,26.15,26.19,441200.0,16.4887,16.5013,16.4635,16.4887,441200.0
2012-03-19 15:20:00,26.2,26.21,26.15,26.16,177400.0,16.495,16.5013,16.4635,16.4698,177400.0
2012-03-19 15:30:00,26.16,26.21,26.13,26.2,332000.0,16.4698,16.5013,16.4509,16.495,332000.0
2012-03-19 15:40:00,26.21,26.24,26.18,26.24,257800.0,16.5013,16.5201,16.4824,16.5201,257800.0
2012-03-19 15:50:00,26.24,26.24,26.12,26.13,823500.0,16.5201,16.5201,16.4446,16.4509,823500.0
2012-03-20 09:30:00,25.89,25.99,25.68,25.71,266500.0,16.2998,16.3628,16.1676,16.1865,266500.0
2012-03-20 09:40:00,25.71,25.73,25.47,25.51,162000.0,16.1865,16.1991,16.0354,16.0606,162000.0
2012-03-20 09:50:00,25.51,25.64,25.47,25.56,345700.0,16.0606,16.1424,16.0354,16.092,345700.0
2012-03-20 10:00:00,25.56,25.83,25.51,25.81,137000.0,16.092,16.262,16.0606,16.2494,137000.0
2012-03-20 10:10:00,25.8,25.9,25.77,25.82,272400.0,16.2431,16.3061,16.2242,16.2557,272400.0
2012-03-20 10:20:00,25.83,25.83,25.69,25.73,191800.0,16.262,16.262,16.1739,16.1991,191800.0
2012-03-20 10:30:00,25.73,25.81,25.72,25.76,94200.0,16.1991,16.2494,16.1928,16.2179,94200.0
2012-03-20 10:40:00,25.76,25.81,25.71,25.8,95500.0,16.2179,16.2494,16.1865,16.2431,95500.0
2012-03-20 10:50:00,25.81,25.85,25.75,25.77,99400.0,16.2494,16.2746,16.2117,16.2242,99400.0
2012-03-20 11:00:00,25.77,25.85,25.76,25.84,213700.0,16.2242,16.2746,16.2179,16.2683,213700.0
2012-03-20 11:10:00,25.84,26.18,25.81,26.08,588000.0,16.2683,16.4824,16.2494,16.4194,588000.0
2012-03-20 11:20:00,26.09,26.19,26.08,26.17,195500.0,16.4257,16.4887,16.4194,16.4761,195500.0
2012-03-20 11:30:00,26.18,26.25,26.15,26.16,249300.0,16.4824,16.5264,16.4635,16.4698,249300.0
2012-03-20 11:40:00,26.16,26.2,26.09,26.13,129100.0,16.4698,16.495,16.4257,16.4509,129100.0
2012-03-20 11:50:00,26.12,26.16,26.08,26.15,254400.0,16.4446,16.4698,16.4194,16.4635,254400.0
2012-03-20 12:00:00,26.15,26.18,26.09,26.16,128100.0,16.4635,16.4824,16.4257,16.4698,128100.0
2012-03-20 12:10:00,26.16,26.25,26.14,26.25,96500.0,16.4698,16.5264,16.4572,16.5264,96500.0
2012-03-20 12:20:00,26.24,26.25,26.13,26.16,109500.0,16.5201,16.5264,16.4509,16.4698,109500.0
2012-03-20 12:30:00,26.16,26.16,26.14,26.14,45300.0,16.4698,16.4698,16.4572,16.4572,45300.0
2012-03-20 12:40:00,26.14,26.2,26.14,26.18,87800.0,16.4572,16.495,16.4572,16.4824,87800.0
2012-03-20 12:50:00,26.17,26.21,26.15,26.18,66500.0,16.4761,16.5013,16.4635,16.4824,66500.0
2012-03-20 13:00:00,26.17,26.26,26.16,26.25,103600.0,16.4761,16.5327,16.4698,16.5264,103600.0
2012-03-20 13:10:00,26.25,26.26,26.22,26.23,65500.0,16.5264,16.5327,16.5076,16.5139,65500.0
2012-03-20 13:20:00,26.23,26.31,26.21,26.31,123900.0,16.5139,16.5642,16.5013,16.5642,123900.0
2012-03-20 13:30:00,26.31,26.35,26.27,26.3,118300.0,16.5642,16.5894,16.539,16.5579,118300.0
2012-03-20 13:40:00,26.3,26.34,26.3,26.3,101600.0,16.5579,16.5831,16.5579,16.5579,101600.0
2012-03-20 13:50:00,26.3,26.34,26.27,26.33,77900.0,16.5579,16.5831,16.539,16.5768,77900.0
2012-03-20 14:00:00,26.33,26.4,26.31,26.4,131100.0,16.5768,16.6209,16.5642,16.6209,131100.0
2012-03-20 14:10:00,26.4,26.4,26.34,26.39,129000.0,16.6209,16.6209,16.5831,16.6146,129000.0
2012-03-20 14:20:00,26.38,26.4,26.35,26.36,120100.0,16.6083,16.6209,16.5894,16.5957,120100.0
2012-03-20 14:30:00,26.36,26.37,26.34,26.34,100500.0,16.5957,16.602,16.5831,16.5831,100500.0
2012-03-20 14:40:00,26.35,26.36,26.34,26.36,101600.0,16.5894,16.5957,16.5831,16.5957,101600.0
2012-03-20 14:50:00,26.35,26.39,26.35,26.38,92400.0,16.5894,16.6146,16.5894,16.6083,92400.0
2012-03-20 15:00:00,26.38,26.39,26.33,26.36,235300.0,16.6083,16.6146,16.5768,16.5957,235300.0
2012-03-20 15:10:00,26.36,26.37,26.34,26.34,84000.0,16.5957,16.602,16.5831,16.5831,84000.0
2012-03-20 15:20:00,26.34,26.4,26.34,26.37,162200.0,16.5831,16.6209,16.5831,16.602,162200.0
2012-03-20 15:30:00,26.36,26.37,26.33,26.35,139700.0,16.5957,16.602,16.5768,16.5894,139700.0
2012-03-20 15:40:00,26.35,26.37,26.29,26.3,279700.0,16.5894,16.602,16.5516,16.5579,279700.0
2012-03-20 15:50:00,26.3,26.34,26.29,26.29,421600.0,16.5579,16.5831,16.5516,16.5516,421600.0
2012-03-21 09:30:00,26.29,26.5,26.27,26.43,207000.0,16.5516,16.6838,16.539,16.6398,207000.0
2012-03-21 09:40:00,26.43,26.5,26.38,26.43,196000.0,16.6398,16.6838,16.6083,16.6398,196000.0
2012-03-21 09:50:00,26.42,26.71,26.41,26.57,336000.0,16.6335,16.816,16.6272,16.7279,336000.0
2012-03-21 10:00:00,26.57,26.65,26.52,26.55,145900.0,16.7279,16.7783,16.6964,16.7153,145900.0
2012-03-21 10:10:00,26.55,26.94,26.54,26.9,419300.0,16.7153,16.9609,16.709,16.9357,419300.0
2012-03-21 10:20:00,26.91,27.25,26.9,27.13,892000.0,16.942,17.156,16.9357,17.0805,892000.0
2012-03-21 10:30:00,27.12,27.15,26.94,27.03,995200.0,17.0742,17.0931,16.9609,17.0175,995200.0
2012-03-21 10:40:00,27.03,27.22,26.98,27.21,522400.0,17.0175,17.1371,16.986,17.1308,522400.0
2012-03-21 10:50:00,27.21,27.35,27.16,27.22,600500.0,17.1308,17.219,17.0994,17.1371,600500.0
2012-03-21 11:00:00,27.22,27.3,27.17,27.22,629300.0,17.1371,17.1875,17.1057,17.1371,629300.0
2012-03-21 11:10:00,27.22,27.22,27.02,27.06,357900.0,17.1371,17.1371,17.0112,17.0364,357900.0
2012-03-21 11:20:00,27.07,27.08,26.93,27.0,440800.0,17.0427,17.049,16.9546,16.9986,440800.0
2012-03-21 11:30:00,26.99,27.07,26.96,27.02,369000.0,16.9923,17.0427,16.9734,17.0112,369000.0
2012-03-21 11:40:00,27.02,27.1,26.99,27.08,273900.0,17.0112,17.0616,16.9923,17.049,273900.0
2012-03-21 11:50:00,27.08,27.1,27.0,27.07,368900.0,17.049,17.0616,16.9986,17.0427,368900.0
2012-03-21 12:00:00,27.07,27.09,27.0,27.05,183400.0,17.0427,17.0553,16.9986,17.0301,183400.0
2012-03-21 12:10:00,27.05,27.05,26.98,27.0,326300.0,17.0301,17.0301,16.986,16.9986,326300.0
2012-03-21 12:20:00,27.0,27.01,26.95,26.98,180500.0,16.9986,17.0049,16.9671,16.986,180500.0
2012-03-21 12:30:00,26.98,26.99,26.94,26.99,103500.0,16.986,16.9923,16.9609,16.9923,103500.0
2012-03-21 12:40:00,26.98,27.05,26.98,27.0,182500.0,16.986,17.0301,16.986,16.9986,182500.0
2012-03-21 12:50:00,27.0,27.04,26.97,26.98,88700.0,16.9986,17.0238,16.9797,16.986,88700.0
2012-03-21 13:00:00,26.98,26.99,26.84,26.85,212100.0,16.986,16.9923,16.8979,16.9042,212100.0
2012-03-21 13:10:00,26.86,26.98,26.86,26.97,136100.0,16.9105,16.986,16.9105,16.9797,136100.0
2012-03-21 13:20:00,26.98,26.99,26.9,26.95,79300.0,16.986,16.9923,16.9357,16.9671,79300.0
2012-03-21 13:30:00,26.95,26.95,26.9,26.92,64800.0,16.9671,16.9671,16.9357,16.9483,64800.0
2012-03-21 13:40:00,26.93,27.01,26.92,26.99,108600.0,16.9546,17.0049,16.9483,16.9923,108600.0
2012-03-21 13:50:00,27.0,27.0,26.94,26.96,199400.0,16.9986,16.9986,16.9609,16.9734,199400.0
2012-03-21 14:00:00,26.96,27.06,26.94,27.03,219500.0,16.9734,17.0364,16.9609,17.0175,219500.0
2012-03-21 14:10:00,27.02,27.1,27.02,27.08,388400.0,17.0112,17.0616,17.0112,17.049,388400.0
2012-03-21 14:20:00,27.08,27.21,27.06,27.21,638600.0,17.049,17.1308,17.0364,17.1308,638600.0
2012-03-21 14:30:00,27.21,27.22,27.15,27.18,127300.0,17.1308,17.1371,17.0931,17.112,127300.0
2012-03-21 14:40:00,27.19,27.21,27.15,27.18,112000.0,17.1182,17.1308,17.0931,17.112,112000.0
2012-03-21 14:50:00,27.19,27.21,27.13,27.16,135400.0,17.1182,17.1308,17.0805,17.0994,135400.0
2012-03-21 15:00:00,27.16,27.25,27.14,27.24,193200.0,17.0994,17.156,17.0868,17.1497,193200.0
2012-03-21 15:10:00,27.23,27.24,27.17,27.18,167400.0,17.1434,17.1497,17.1057,17.112,167400.0
2012-03-21 15:20:00,27.18,27.24,27.18,27.19,135700.0,17.112,17.1497,17.112,17.1182,135700.0
2012-03-21 15:30:00,27.19,27.2,27.05,27.13,473200.0,17.1182,17.1245,17.0301,17.0805,473200.0
2012-03-21 15:40:00,27.13,27.25,27.13,27.22,410000.0,17.0805,17.156,17.0805,17.1371,410000.0
2012-03-21 15:50:00,27.22,27.22,27.13,27.17,1062000.0,17.1371,17.1371,17.0805,17.1057,1062000.0
2012-03-22 09:30:00,26.98,27.04,26.75,26.96,339300.0,16.986,17.0238,16.8412,16.9734,339300.0
2012-03-22 09:40:00,26.96,27.2,26.96,27.05,303700.0,16.9734,17.1245,16.9734,17.0301,303700.0
2012-03-22 09:50:00,27.05,27.05,26.92,27.0,211500.0,17.0301,17.0301,16.9483,16.9986,211500.0
2012-03-22 10:00:00,26.99,27.0,26.96,26.99,103100.0,16.9923,16.9986,16.9734,16.9923,103100.0
2012-03-22 10:10:00,27.0,27.13,27.0,27.11,218100.0,16.9986,17.0805,16.9986,17.0679,218100.0
2012-03-22 10:20:00,27.11,27.24,27.1,27.23,156000.0,17.0679,17.1497,17.0616,17.1434,156000.0
2012-03-22 10:30:00,27.24,27.26,27.11,27.13,173300.0,17.1497,17.1623,17.0679,17.0805,173300.0
2012-03-22 10:40:00,27.14,27.31,27.13,27.25,152500.0,17.0868,17.1938,17.0805,17.156,152500.0
2012-03-22 10:50:00,27.25,27.25,27.04,27.12,134300.0,17.156,17.156,17.0238,17.0742,134300.0
2012-03-22 11:00:00,27.12,27.22,27.09,27.15,145500.0,17.0742,17.1371,17.0553,17.0931,145500.0
2012-03-22 11:10:00,27.14,27.25,27.14,27.23,122900.0,17.0868,17.156,17.0868,17.1434,122900.0
2012-03-22 11:20:00,27.23,27.31,27.21,27.31,89600.0,17.1434,17.1938,17.1308,17.1938,89600.0
2012-03-22 11:30:00,27.31,27.55,27.3,27.52,517300.0,17.1938,17.3449,17.1875,17.326,517300.0
2012-03-22 11:40:00,27.51,27.54,27.45,27.47,249800.0,17.3197,17.3386,17.2819,17.2945,249800.0
2012-03-22 11:50:00,27.46,27.47,27.37,27.39,177100.0,17.2882,17.2945,17.2316,17.2442,177100.0
2012-03-22 12:00:00,27.38,27.39,27.29,27.3,114400.0,17.2379,17.2442,17.1812,17.1875,114400.0
2012-03-22 12:10:00,27.29,27.34,27.26,27.28,162000.0,17.1812,17.2127,17.1623,17.1749,162000.0
2012-03-22 12:20:00,27.28,27.32,27.2,27.29,155300.0,17.1749,17.2001,17.1245,17.1812,155300.0
2012-03-22 12:30:00,27.3,27.31,27.26,27.27,92800.0,17.1875,17.1938,17.1623,17.1686,92800.0
2012-03-22 12:40:00,27.27,27.28,27.21,27.27,95500.0,17.1686,17.1749,17.1308,17.1686,95500.0
2012-03-22 12:50:00,27.27,27.28,27.2,27.25,175200.0,17.1686,17.1749,17.1245,17.156,175200.0
2012-03-22 13:00:00,27.25,27.27,27.14,27.14,175600.0,17.156,17.1686,17.0868,17.0868,175600.0
2012-03-22 13:10:00,27.14,27.2,27.13,27.17,243400.0,17.0868,17.1245,17.0805,17.1057,243400.0
2012-03-22 13:20:00,27.17,27.21,27.17,27.17,159700.0,17.1057,17.1308,17.1057,17.1057,159700.0
2012-03-22 13:30:00,27.17,27.21,27.17,27.18,123200.0,17.1057,17.1308,17.1057,17.112,123200.0
2012-03-22 13:40:00,27.19,27.19,27.07,27.08,275500.0,17.1182,17.1182,17.0427,17.049,275500.0
2012-03-22 13:50:00,27.08,27.15,27.04,27.11,136900.0,17.049,17.0931,17.0238,17.0679,136900.0
2012-03-22 14:00:00,27.11,27.16,27.09,27.1,196700.0,17.0679,17.0994,17.0553,17.0616,196700.0
2012-03-22 14:10:00,27.12,27.12,27.01,27.01,105600.0,17.0742,17.0742,17.0049,17.0049,105600.0
2012-03-22 14:20:00,27.02,27.07,27.0,27.03,87300.0,17.0112,17.0427,16.9986,17.0175,87300.0
2012-03-22 14:30:00,27.03,27.08,27.02,27.05,219000.0,17.0175,17.049,17.0112,17.0301,219000.0
2012-03-22 14:40:00,27.05,27.05,26.97,26.99,114900.0,17.0301,17.0301,16.9797,16.9923,114900.0
2012-03-22 14:50:00,26.99,27.01,26.95,26.95,98300.0,16.9923,17.0049,16.9671,16.9671,98300.0
2012-03-22 15:00:00,26.95,26.96,26.89,26.89,130200.0,16.9671,16.9734,16.9294,16.9294,130200.0
2012-03-22 15:10:00,26.89,26.93,26.85,26.86,136900.0,16.9294,16.9546,16.9042,16.9105,136900.0
2012-03-22 15:20:00,26.87,26.89,26.85,26.87,131900.0,16.9168,16.9294,16.9042,16.9168,131900.0
2012-03-22 15:30:00,26.86,27.02,26.85,27.0,285300.0,16.9105,17.0112,16.9042,16.9986,285300.0
2012-03-22 15:40:00,27.0,27.06,26.95,26.99,487300.0,16.9986,17.0364,16.9671,16.9923,487300.0
2012-03-22 15:50:00,26.98,27.01,26.95,26.96,445900.0,16.986,17.0049,16.9671,16.9734,445900.0
2012-03-23 09:30:00,27.25,27.51,27.18,27.23,286500.0,17.156,17.3197,17.112,17.1434,286500.0
2012-03-23 09:40:00,27.24,27.25,27.05,27.14,224700.0,17.1497,17.156,17.0301,17.0868,224700.0
2012-03-23 09:50:00,27.14,27.2,27.01,27.02,173700.0,17.0868,17.1245,17.0049,17.0112,173700.0
2012-03-23 10:00:00,27.01,27.07,26.87,26.87,195800.0,17.0049,17.0427,16.9168,16.9168,195800.0
2012-03-23 10:10:00,26.88,27.13,26.83,27.09,230200.0,16.9231,17.0805,16.8916,17.0553,230200.0
2012-03-23 10:20:00,27.08,27.12,26.97,27.06,182600.0,17.049,17.0742,16.9797,17.0364,182600.0
2012-03-23 10:30:00,27.06,27.11,26.95,27.02,182400.0,17.0364,17.0679,16.9671,17.0112,182400.0
2012-03-23 10:40:00,27.01,27.06,26.98,27.05,94700.0,17.0049,17.0364,16.986,17.0301,94700.0
2012-03-23 10:50:00,27.05,27.05,27.01,27.05,116200.0,17.0301,17.0301,17.0049,17.0301,116200.0
2012-03-23 11:00:00,27.05,27.11,27.05,27.11,123000.0,17.0301,17.0679,17.0301,17.0679,123000.0
2012-03-23 11:10:00,27.11,27.19,27.08,27.17,86900.0,17.0679,17.1182,17.049,17.1057,86900.0
2012-03-23 11:20:00,27.17,27.17,27.06,27.13,61300.0,17.1057,17.1057,17.0364,17.0805,61300.0
2012-03-23 11:30:00,27.13,27.27,27.13,27.25,135700.0,17.0805,17.1686,17.0805,17.156,135700.0
2012-03-23 11:40:00,27.24,27.33,27.23,27.32,102900.0,17.1497,17.2064,17.1434,17.2001,102900.0
2012-03-23 11:50:00,27.31,27.61,27.3,27.37,482000.0,17.1938,17.3827,17.1875,17.2316,482000.0
2012-03-23 12:00:00,27.37,27.4,27.34,27.39,95700.0,17.2316,17.2505,17.2127,17.2442,95700.0
2012-03-23 12:10:00,27.39,27.47,27.38,27.41,145700.0,17.2442,17.2945,17.2379,17.2568,145700.0
2012-03-23 12:20:00,27.41,27.42,27.31,27.34,80800.0,17.2568,17.263,17.1938,17.2127,80800.0
2012-03-23 12:30:00,27.33,27.34,27.28,27.29,38800.0,17.2064,17.2127,17.1749,17.1812,38800.0
2012-03-23 12:40:00,27.3,27.5,27.3,27.5,125700.0,17.1875,17.3134,17.1875,17.3134,125700.0
2012-03-23 12:50:00,27.49,27.54,27.46,27.51,233700.0,17.3071,17.3386,17.2882,17.3197,233700.0
2012-03-23 13:00:00,27.51,27.54,27.45,27.48,76700.0,17.3197,17.3386,17.2819,17.3008,76700.0
2012-03-23 13:10:00,27.48,27.53,27.44,27.46,391200.0,17.3008,17.3323,17.2756,17.2882,391200.0
2012-03-23 13:20:00,27.46,27.6,27.46,27.55,114900.0,17.2882,17.3764,17.2882,17.3449,114900.0
2012-03-23 13:30:00,27.56,27.65,27.56,27.65,105400.0,17.3512,17.4079,17.3512,17.4079,105400.0
2012-03-23 13:40:00,27.64,27.74,27.64,27.74,178000.0,17.4016,17.4645,17.4016,17.4645,178000.0
2012-03-23 13:50:00,27.74,27.78,27.68,27.68,218700.0,17.4645,17.4897,17.4267,17.4267,218700.0
2012-03-23 14:00:00,27.68,27.95,27.66,27.88,394900.0,17.4267,17.5967,17.4141,17.5527,394900.0
2012-03-23 14:10:00,27.88,27.95,27.84,27.85,293900.0,17.5527,17.5967,17.5275,17.5338,293900.0
2012-03-23 14:20:00,27.85,27.93,27.83,27.93,265200.0,17.5338,17.5841,17.5212,17.5841,265200.0
2012-03-23 14:30:00,27.93,27.93,27.76,27.83,357600.0,17.5841,17.5841,17.4771,17.5212,357600.0
2012-03-23 14:40:00,27.83,27.86,27.7,27.74,176100.0,17.5212,17.5401,17.4393,17.4645,176100.0
2012-03-23 14:50:00,27.74,27.75,27.63,27.64,126100.0,17.4645,17.4708,17.3953,17.4016,126100.0
2012-03-23 15:00:00,27.64,27.7,27.57,27.57,183400.0,17.4016,17.4393,17.3575,17.3575,183400.0
2012-03-23 15:10:00,27.58,27.6,27.51,27.58,266300.0,17.3638,17.3764,17.3197,17.3638,266300.0
2012-03-23 15:20:00,27.57,27.59,27.53,27.53,167400.0,17.3575,17.3701,17.3323,17.3323,167400.0
2012-03-23 15:30:00,27.53,27.56,27.5,27.5,115500.0,17.3323,17.3512,17.3134,17.3134,115500.0
2012-03-23 15:40:00,27.5,27.54,27.43,27.45,528700.0,17.3134,17.3386,17.2693,17.2819,528700.0
2012-03-23 15:50:00,27.46,27.56,27.45,27.51,588800.0,17.2882,17.3512,17.2819,17.3197,588800.0
2012-03-26 09:30:00,27.69,27.71,27.33,27.54,280300.0,17.433,17.4456,17.2064,17.3386,280300.0
2012-03-26 09:40:00,27.5,27.51,27.35,27.44,170200.0,17.3134,17.3197,17.219,17.2756,170200.0
2012-03-26 09:50:00,27.45,27.53,27.28,27.4,313100.0,17.2819,17.3323,17.1749,17.2505,313100.0
2012-03-26 10:00:00,27.4,27.66,27.39,27.61,182000.0,17.2505,17.4141,17.2442,17.3827,182000.0
2012-03-26 10:10:00,27.62,27.75,27.6,27.64,334800.0,17.389,17.4708,17.3764,17.4016,334800.0
2012-03-26 10:20:00,27.64,27.67,27.57,27.62,176400.0,17.4016,17.4204,17.3575,17.389,176400.0
2012-03-26 10:30:00,27.62,27.71,27.62,27.66,141200.0,17.389,17.4456,17.389,17.4141,141200.0
2012-03-26 10:40:00,27.66,27.68,27.45,27.47,193900.0,17.4141,17.4267,17.2819,17.2945,193900.0
2012-03-26 10:50:00,27.47,27.54,27.46,27.52,133800.0,17.2945,17.3386,17.2882,17.326,133800.0
2012-03-26 11:00:00,27.52,27.52,27.24,27.31,228200.0,17.326,17.326,17.1497,17.1938,228200.0
2012-03-26 11:10:00,27.3,27.32,27.22,27.27,322900.0,17.1875,17.2001,17.1371,17.1686,322900.0
2012-03-26 11:20:00,27.28,27.37,27.28,27.34,127300.0,17.1749,17.2316,17.1749,17.2127,127300.0
2012-03-26 11:30:00,27.34,27.35,27.3,27.31,136000.0,17.2127,17.219,17.1875,17.1938,136000.0
2012-03-26 11:40:00,27.31,27.34,27.24,27.31,174900.0,17.1938,17.2127,17.1497,17.1938,174900.0
2012-03-26 11:50:00,27.31,27.31,27.16,27.24,171900.0,17.1938,17.1938,17.0994,17.1497,171900.0
2012-03-26 12:00:00,27.24,27.25,27.2,27.21,184700.0,17.1497,17.156,17.1245,17.1308,184700.0
2012-03-26 12:10:00,27.2,27.25,27.2,27.25,52200.0,17.1245,17.156,17.1245,17.156,52200.0
2012-03-26 12:20:00,27.25,27.25,27.22,27.23,74000.0,17.156,17.156,17.1371,17.1434,74000.0
2012-03-26 12:30:00,27.24,27.24,27.21,27.21,72300.0,17.1497,17.1497,17.1308,17.1308,72300.0
2012-03-26 12:40:00,27.21,27.23,27.18,27.22,122000.0,17.1308,17.1434,17.112,17.1371,122000.0
2012-03-26 12:50:00,27.22,27.25,27.22,27.24,101300.0,17.1371,17.156,17.1371,17.1497,101300.0
2012-03-26 13:00:00,27.25,27.26,27.24,27.26,83500.0,17.156,17.1623,17.1497,17.1623,83500.0
2012-03-26 13:10:00,27.25,27.28,27.24,27.26,120000.0,17.156,17.1749,17.1497,17.1623,120000.0
2012-03-26 13:20:00,27.26,27.26,27.15,27.15,172600.0,17.1623,17.1623,17.0931,17.0931,172600.0
2012-03-26 13:30:00,27.16,27.17,27.1,27.15,194700.0,17.0994,17.1057,17.0616,17.0931,194700.0
2012-03-26 13:40:00,27.14,27.25,27.14,27.24,106000.0,17.0868,17.156,17.0868,17.1497,106000.0
2012-03-26 13:50:00,27.25,27.29,27.23,27.29,100000.0,17.156,17.1812,17.1434,17.1812,100000.0
2012-03-26 14:00:00,27.29,27.3,27.24,27.28,120400.0,17.1812,17.1875,17.1497,17.1749,120400.0
2012-03-26 14:10:00,27.28,27.29,27.25,27.27,62200.0,17.1749,17.1812,17.156,17.1686,62200.0
2012-03-26 14:20:00,27.27,27.3,27.26,27.3,79700.0,17.1686,17.1875,17.1623,17.1875,79700.0
2012-03-26 14:30:00,27.3,27.3,27.26,27.3,187000.0,17.1875,17.1875,17.1623,17.1875,187000.0
2012-03-26 14:40:00,27.3,27.34,27.29,27.33,97800.0,17.1875,17.2127,17.1812,17.2064,97800.0
2012-03-26 14:50:00,27.33,27.35,27.31,27.34,206700.0,17.2064,17.219,17.1938,17.2127,206700.0
2012-03-26 15:00:00,27.34,27.39,27.33,27.37,237900.0,17.2127,17.2442,17.2064,17.2316,237900.0
2012-03-26 15:10:00,27.37,27.39,27.36,27.37,146400.0,17.2316,17.2442,17.2253,17.2316,146400.0
2012-03-26 15:20:00,27.38,27.38,27.27,27.27,204900.0,17.2379,17.2379,17.1686,17.1686,204900.0
2012-03-26 15:30:00,27.27,27.29,27.25,27.26,218700.0,17.1686,17.1812,17.156,17.1623,218700.0
2012-03-26 15:40:00,27.26,27.39,27.25,27.38,202300.0,17.1623,17.2442,17.156,17.2379,202300.0
2012-03-26 15:50:00,27.37,27.39,27.33,27.36,390300.0,17.2316,17.2442,17.2064,17.2253,390300.0
2012-03-27 09:30:00,27.46,27.5,27.28,27.38,148800.0,17.2882,17.3134,17.1749,17.2379,148800.0
2012-03-27 09:40:00,27.36,27.47,27.28,27.36,169600.0,17.2253,17.2945,17.1749,17.2253,169600.0
2012-03-27 09:50:00,27.36,27.37,27.1,27.15,128600.0,17.2253,17.2316,17.0616,17.0931,128600.0
2012-03-27 10:00:00,27.15,27.17,27.04,27.08,135400.0,17.0931,17.1057,17.0238,17.049,135400.0
2012-03-27 10:10:00,27.08,27.18,27.08,27.18,138100.0,17.049,17.112,17.049,17.112,138100.0
2012-03-27 10:20:00,27.18,27.18,27.05,27.11,159200.0,17.112,17.112,17.0301,17.0679,159200.0
2012-03-27 10:30:00,27.11,27.14,27.01,27.01,178000.0,17.0679,17.0868,17.0049,17.0049,178000.0
2012-03-27 10:40:00,27.02,27.26,27.01,27.25,294300.0,17.0112,17.1623,17.0049,17.156,294300.0
2012-03-27 10:50:00,27.24,27.25,27.12,27.16,97000.0,17.1497,17.156,17.0742,17.0994,97000.0
2012-03-27 11:00:00,27.16,27.17,27.01,27.08,158700.0,17.0994,17.1057,17.0049,17.049,158700.0
2012-03-27 11:10:00,27.08,27.13,27.04,27.04,119000.0,17.049,17.0805,17.0238,17.0238,119000.0
2012-03-27 11:20:00,27.05,27.07,26.96,26.98,160000.0,17.0301,17.0427,16.9734,16.986,160000.0
2012-03-27 11:30:00,26.98,27.0,26.93,26.96,132900.0,16.986,16.9986,16.9546,16.9734,132900.0
2012-03-27 11:40:00,26.97,26.98,26.88,26.97,152800.0,16.9797,16.986,16.9231,16.9797,152800.0
2012-03-27 11:50:00,26.98,27.08,26.92,27.07,305600.0,16.986,17.049,16.9483,17.0427,305600.0
2012-03-27 12:00:00,27.07,27.13,27.06,27.12,265900.0,17.0427,17.0805,17.0364,17.0742,265900.0
2012-03-27 12:10:00,27.12,27.15,27.07,27.07,126900.0,17.0742,17.0931,17.0427,17.0427,126900.0
2012-03-27 12:20:00,27.06,27.07,26.99,27.02,170100.0,17.0364,17.0427,16.9923,17.0112,170100.0
2012-03-27 12:30:00,27.02,27.02,26.94,26.99,163000.0,17.0112,17.0112,16.9609,16.9923,163000.0
2012-03-27 12:40:00,26.99,27.05,26.98,27.05,57400.0,16.9923,17.0301,16.986,17.0301,57400.0
2012-03-27 12:50:00,27.05,27.16,27.04,27.16,121600.0,17.0301,17.0994,17.0238,17.0994,121600.0
2012-03-27 13:00:00,27.15,27.18,27.14,27.18,46400.0,17.0931,17.112,17.0868,17.112,46400.0
2012-03-27 13:10:00,27.18,27.19,27.11,27.15,67500.0,17.112,17.1182,17.0679,17.0931,67500.0
2012-03-27 13:20:00,27.15,27.15,27.07,27.08,96100.0,17.0931,17.0931,17.0427,17.049,96100.0
2012-03-27 13:30:00,27.08,27.14,27.07,27.13,164400.0,17.049,17.0868,17.0427,17.0805,164400.0
2012-03-27 13:40:00,27.13,27.2,27.13,27.13,80900.0,17.0805,17.1245,17.0805,17.0805,80900.0
2012-03-27 13:50:00,27.14,27.15,27.1,27.11,89400.0,17.0868,17.0931,17.0616,17.0679,89400.0
2012-03-27 14:00:00,27.12,27.16,27.1,27.16,75000.0,17.0742,17.0994,17.0616,17.0994,75000.0
2012-03-27 14:10:00,27.16,27.17,27.08,27.12,163700.0,17.0994,17.1057,17.049,17.0742,163700.0
2012-03-27 14:20:00,27.11,27.15,27.09,27.14,101900.0,17.0679,17.0931,17.0553,17.0868,101900.0
2012-03-27 14:30:00,27.15,27.15,27.1,27.12,82000.0,17.0931,17.0931,17.0616,17.0742,82000.0
2012-03-27 14:40:00,27.12,27.13,27.1,27.1,110000.0,17.0742,17.0805,17.0616,17.0616,110000.0
2012-03-27 14:50:00,27.11,27.11,27.07,27.08,101200.0,17.0679,17.0679,17.0427,17.049,101200.0
2012-03-27 15:00:00,27.09,27.09,27.03,27.05,176700.0,17.0553,17.0553,17.0175,17.0301,176700.0
2012-03-27 15:10:00,27.06,27.06,27.02,27.03,98300.0,17.0364,17.0364,17.0112,17.0175,98300.0
2012-03-27 15:20:00,27.02,27.03,26.94,26.95,256500.0,17.0112,17.0175,16.9609,16.9671,256500.0
2012-03-27 15:30:00,26.95,27.02,26.94,27.0,320400.0,16.9671,17.0112,16.9609,16.9986,320400.0
2012-03-27 15:40:00,27.0,27.01,26.9,26.94,424200.0,16.9986,17.0049,16.9357,16.9609,424200.0
2012-03-27 15:50:00,26.94,26.99,26.91,26.92,579100.0,16.9609,16.9923,16.942,16.9483,579100.0
2012-03-28 09:30:00,27.02,27.3,26.97,27.24,185400.0,17.0112,17.1875,16.9797,17.1497,185400.0
2012-03-28 09:40:00,27.25,27.25,26.95,26.97,180200.0,17.156,17.156,16.9671,16.9797,180200.0
2012-03-28 09:50:00,26.96,27.04,26.92,26.98,200600.0,16.9734,17.0238,16.9483,16.986,200600.0
2012-03-28 10:00:00,26.98,27.09,26.98,27.07,191200.0,16.986,17.0553,16.986,17.0427,191200.0
2012-03-28 10:10:00,27.06,27.24,27.05,27.21,322900.0,17.0364,17.1497,17.0301,17.1308,322900.0
2012-03-28 10:20:00,27.21,27.23,27.03,27.03,324200.0,17.1308,17.1434,17.0175,17.0175,324200.0
2012-03-28 10:30:00,27.04,27.05,26.92,26.96,156600.0,17.0238,17.0301,16.9483,16.9734,156600.0
2012-03-28 10:40:00,26.96,26.97,26.79,26.9,316200.0,16.9734,16.9797,16.8664,16.9357,316200.0
2012-03-28 10:50:00,26.9,26.91,26.71,26.85,238100.0,16.9357,16.942,16.816,16.9042,238100.0
2012-03-28 11:00:00,26.85,26.87,26.73,26.79,115400.0,16.9042,16.9168,16.8286,16.8664,115400.0
2012-03-28 11:10:00,26.79,26.84,26.58,26.78,418600.0,16.8664,16.8979,16.7342,16.8601,418600.0
2012-03-28 11:20:00,26.78,26.83,26.63,26.74,378600.0,16.8601,16.8916,16.7657,16.8349,378600.0
2012-03-28 11:30:00,26.73,26.86,26.72,26.82,95000.0,16.8286,16.9105,16.8223,16.8853,95000.0
2012-03-28 11:40:00,26.82,26.84,26.77,26.78,84800.0,16.8853,16.8979,16.8538,16.8601,84800.0
2012-03-28 11:50:00,26.78,26.81,26.6,26.7,342300.0,16.8601,16.879,16.7468,16.8098,342300.0
2012-03-28 12:00:00,26.7,26.72,26.62,26.63,118600.0,16.8098,16.8223,16.7594,16.7657,118600.0
2012-03-28 12:10:00,26.63,26.71,26.58,26.64,180000.0,16.7657,16.816,16.7342,16.772,180000.0
2012-03-28 12:20:00,26.64,26.65,26.53,26.62,423500.0,16.772,16.7783,16.7027,16.7594,423500.0
2012-03-28 12:30:00,26.61,26.72,26.6,26.67,321700.0,16.7531,16.8223,16.7468,16.7909,321700.0
2012-03-28 12:40:00,26.67,26.78,26.66,26.76,78100.0,16.7909,16.8601,16.7846,16.8475,78100.0
2012-03-28 12:50:00,26.77,26.79,26.68,26.69,50200.0,16.8538,16.8664,16.7972,16.8035,50200.0
2012-03-28 13:00:00,26.68,26.71,26.66,26.67,61800.0,16.7972,16.816,16.7846,16.7909,61800.0
2012-03-28 13:10:00,26.67,26.76,26.64,26.76,82800.0,16.7909,16.8475,16.772,16.8475,82800.0
2012-03-28 13:20:00,26.76,26.77,26.66,26.7,113100.0,16.8475,16.8538,16.7846,16.8098,113100.0
2012-03-28 13:30:00,26.69,26.76,26.67,26.75,93200.0,16.8035,16.8475,16.7909,16.8412,93200.0
2012-03-28 13:40:00,26.75,26.78,26.7,26.71,72100.0,16.8412,16.8601,16.8098,16.816,72100.0
2012-03-28 13:50:00,26.72,26.73,26.67,26.7,131700.0,16.8223,16.8286,16.7909,16.8098,131700.0
2012-03-28 14:00:00,26.7,26.7,26.55,26.66,167400.0,16.8098,16.8098,16.7153,16.7846,167400.0
2012-03-28 14:10:00,26.66,26.68,26.58,26.58,126500.0,16.7846,16.7972,16.7342,16.7342,126500.0
2012-03-28 14:20:00,26.58,26.67,26.57,26.66,280300.0,16.7342,16.7909,16.7279,16.7846,280300.0
2012-03-28 14:30:00,26.67,26.69,26.63,26.69,100800.0,16.7909,16.8035,16.7657,16.8035,100800.0
2012-03-28 14:40:00,26.69,26.74,26.64,26.66,161600.0,16.8035,16.8349,16.772,16.7846,161600.0
2012-03-28 14:50:00,26.67,26.7,26.63,26.69,121200.0,16.7909,16.8098,16.7657,16.8035,121200.0
2012-03-28 15:00:00,26.69,26.77,26.69,26.75,262600.0,16.8035,16.8538,16.8035,16.8412,262600.0
2012-03-28 15:10:00,26.75,26.75,26.61,26.61,193800.0,16.8412,16.8412,16.7531,16.7531,193800.0
2012-03-28 15:20:00,26.61,26.69,26.6,26.6,496300.0,16.7531,16.8035,16.7468,16.7468,496300.0
2012-03-28 15:30:00,26.6,26.64,26.55,26.55,544000.0,16.7468,16.772,16.7153,16.7153,544000.0
2012-03-28 15:40:00,26.55,26.7,26.53,26.69,599400.0,16.7153,16.8098,16.7027,16.8035,599400.0
2012-03-28 15:50:00,26.69,26.69,26.61,26.63,622400.0,16.8035,16.8035,16.7531,16.7657,622400.0
2012-03-29 09:30:00,25.37,25.48,24.62,24.75,2591200.0,15.9724,16.0417,15.5002,15.5821,2591200.0
2012-03-29 09:40:00,24.75,25.11,24.72,25.1,1750500.0,15.5821,15.8087,15.5632,15.8024,1750500.0
2012-03-29 09:50:00,25.09,25.17,24.8,24.97,1163400.0,15.7961,15.8465,15.6136,15.7206,1163400.0
2012-03-29 10:00:00,24.97,25.42,24.97,25.15,1157400.0,15.7206,16.0039,15.7206,15.8339,1157400.0
2012-03-29 10:10:00,25.15,25.16,24.85,24.91,806300.0,15.8339,15.8402,15.645,15.6828,806300.0
2012-03-29 10:20:00,24.91,25.08,24.9,24.93,396900.0,15.6828,15.7898,15.6765,15.6954,396900.0
2012-03-29 10:30:00,24.93,25.03,24.91,24.94,423400.0,15.6954,15.7584,15.6828,15.7017,423400.0
2012-03-29 10:40:00,24.94,25.0,24.2,24.28,1829900.0,15.7017,15.7395,15.2358,15.2862,1829900.0
2012-03-29 10:50:00,24.32,24.53,24.2,24.39,976200.0,15.3114,15.4436,15.2358,15.3554,976200.0
2012-03-29 11:00:00,24.39,24.51,24.36,24.44,593200.0,15.3554,15.431,15.3365,15.3869,593200.0
2012-03-29 11:10:00,24.43,24.5,24.1,24.11,800000.0,15.3806,15.4247,15.1728,15.1791,800000.0
2012-03-29 11:20:00,24.11,24.25,24.07,24.14,1258400.0,15.1791,15.2673,15.154,15.198,1258400.0
2012-03-29 11:30:00,24.14,24.18,24.05,24.11,864100.0,15.198,15.2232,15.1414,15.1791,864100.0
2012-03-29 11:40:00,24.12,24.16,24.1,24.1,366300.0,15.1854,15.2106,15.1728,15.1728,366300.0
2012-03-29 11:50:00,24.1,24.16,23.96,24.1,1284500.0,15.1728,15.2106,15.0847,15.1728,1284500.0
2012-03-29 12:00:00,24.09,24.24,24.0,24.14,950000.0,15.1666,15.261,15.1099,15.198,950000.0
2012-03-29 12:10:00,24.13,24.39,24.12,24.33,680100.0,15.1917,15.3554,15.1854,15.3177,680100.0
2012-03-29 12:20:00,24.33,24.5,24.24,24.48,658400.0,15.3177,15.4247,15.261,15.4121,658400.0
2012-03-29 12:30:00,24.49,24.49,24.27,24.39,662900.0,15.4184,15.4184,15.2799,15.3554,662900.0
2012-03-29 12:40:00,24.39,24.41,24.34,24.38,296200.0,15.3554,15.368,15.3239,15.3491,296200.0
2012-03-29 12:50:00,24.38,24.6,24.38,24.59,657300.0,15.3491,15.4876,15.3491,15.4813,657300.0
2012-03-29 13:00:00,24.6,24.75,24.59,24.62,621300.0,15.4876,15.5821,15.4813,15.5002,621300.0
2012-03-29 13:10:00,24.62,24.71,24.56,24.63,384600.0,15.5002,15.5569,15.4625,15.5065,384600.0
2012-03-29 13:20:00,24.64,24.71,24.62,24.65,208400.0,15.5128,15.5569,15.5002,15.5191,208400.0
2012-03-29 13:30:00,24.65,24.69,24.61,24.69,192100.0,15.5191,15.5443,15.4939,15.5443,192100.0
2012-03-29 13:40:00,24.69,24.69,24.48,24.58,283200.0,15.5443,15.5443,15.4121,15.475,283200.0
2012-03-29 13:50:00,24.59,24.68,24.56,24.66,423700.0,15.4813,15.538,15.4625,15.5254,423700.0
2012-03-29 14:00:00,24.66,24.82,24.65,24.67,314500.0,15.5254,15.6261,15.5191,15.5317,314500.0
2012-03-29 14:10:00,24.66,24.72,24.58,24.72,224900.0,15.5254,15.5632,15.475,15.5632,224900.0
2012-03-29 14:20:00,24.72,24.74,24.7,24.71,205300.0,15.5632,15.5758,15.5506,15.5569,205300.0
2012-03-29 14:30:00,24.72,24.72,24.63,24.66,230400.0,15.5632,15.5632,15.5065,15.5254,230400.0
2012-03-29 14:40:00,24.66,24.69,24.57,24.69,292200.0,15.5254,15.5443,15.4687,15.5443,292200.0
2012-03-29 14:50:00,24.69,24.77,24.68,24.7,231800.0,15.5443,15.5947,15.538,15.5506,231800.0
2012-03-29 15:00:00,24.71,24.89,24.68,24.84,512700.0,15.5569,15.6702,15.538,15.6387,512700.0
2012-03-29 15:10:00,24.84,24.9,24.82,24.88,359300.0,15.6387,15.6765,15.6261,15.6639,359300.0
2012-03-29 15:20:00,24.88,24.89,24.71,24.74,755600.0,15.6639,15.6702,15.5569,15.5758,755600.0
2012-03-29 15:30:00,24.75,24.79,24.68,24.7,427000.0,15.5821,15.6073,15.538,15.5506,427000.0
2012-03-29 15:40:00,24.7,24.73,24.65,24.69,482900.0,15.5506,15.5695,15.5191,15.5443,482900.0
2012-03-29 15:50:00,24.7,24.83,24.69,24.76,1197600.0,15.5506,15.6324,15.5443,15.5884,1197600.0
2012-03-30 09:30:00,24.53,24.57,23.9,23.91,935700.0,15.4436,15.4687,15.0469,15.0532,935700.0
2012-03-30 09:40:00,23.92,24.19,23.9,24.18,543500.0,15.0595,15.2295,15.0469,15.2232,543500.0
2012-03-30 09:50:00,24.18,24.18,23.87,23.96,591600.0,15.2232,15.2232,15.028,15.0847,591600.0
2012-03-30 10:00:00,23.95,24.07,23.95,23.99,618100.0,15.0784,15.154,15.0784,15.1036,618100.0
2012-03-30 10:10:00,23.99,24.0,23.85,23.98,844200.0,15.1036,15.1099,15.0155,15.0973,844200.0
2012-03-30 10:20:00,23.98,24.14,23.95,24.0,669800.0,15.0973,15.198,15.0784,15.1099,669800.0
2012-03-30 10:30:00,24.0,24.01,23.85,23.89,441000.0,15.1099,15.1162,15.0155,15.0406,441000.0
2012-03-30 10:40:00,23.89,24.1,23.87,24.09,547100.0,15.0406,15.1728,15.028,15.1666,547100.0
2012-03-30 10:50:00,24.08,24.09,24.0,24.05,301600.0,15.1603,15.1666,15.1099,15.1414,301600.0
2012-03-30 11:00:00,24.05,24.21,24.05,24.17,437500.0,15.1414,15.2421,15.1414,15.2169,437500.0
2012-03-30 11:10:00,24.17,24.21,24.06,24.07,289900.0,15.2169,15.2421,15.1477,15.154,289900.0
2012-03-30 11:20:00,24.07,24.23,24.01,24.22,357800.0,15.154,15.2547,15.1162,15.2484,357800.0
2012-03-30 11:30:00,24.21,24.23,24.1,24.22,230100.0,15.2421,15.2547,15.1728,15.2484,230100.0
2012-03-30 11:40:00,24.23,24.29,24.14,24.14,360800.0,15.2547,15.2925,15.198,15.198,360800.0
2012-03-30 11:50:00,24.14,24.19,24.1,24.18,135400.0,15.198,15.2295,15.1728,15.2232,135400.0
2012-03-30 12:00:00,24.19,24.2,24.13,24.13,238100.0,15.2295,15.2358,15.1917,15.1917,238100.0
2012-03-30 12:10:00,24.14,24.21,24.11,24.21,104800.0,15.198,15.2421,15.1791,15.2421,104800.0
2012-03-30 12:20:00,24.21,24.26,24.18,24.18,197300.0,15.2421,15.2736,15.2232,15.2232,197300.0
2012-03-30 12:30:00,24.19,24.22,24.05,24.07,369200.0,15.2295,15.2484,15.1414,15.154,369200.0
2012-03-30 12:40:00,24.07,24.13,24.05,24.1,108400.0,15.154,15.1917,15.1414,15.1728,108400.0
2012-03-30 12:50:00,24.11,24.13,24.06,24.07,194200.0,15.1791,15.1917,15.1477,15.154,194200.0
2012-03-30 13:00:00,24.08,24.16,24.01,24.16,218000.0,15.1603,15.2106,15.1162,15.2106,218000.0
2012-03-30 13:10:00,24.16,24.19,24.12,24.17,144000.0,15.2106,15.2295,15.1854,15.2169,144000.0
2012-03-30 13:20:00,24.18,24.2,24.09,24.13,116000.0,15.2232,15.2358,15.1666,15.1917,116000.0
2012-03-30 13:30:00,24.14,24.14,24.05,24.06,123000.0,15.198,15.198,15.1414,15.1477,123000.0
2012-03-30 13:40:00,24.06,24.06,23.96,23.98,244300.0,15.1477,15.1477,15.0847,15.0973,244300.0
2012-03-30 13:50:00,23.97,24.0,23.94,23.98,288400.0,15.091,15.1099,15.0721,15.0973,288400.0
2012-03-30 14:00:00,23.99,24.0,23.93,23.98,260000.0,15.1036,15.1099,15.0658,15.0973,260000.0
2012-03-30 14:10:00,23.98,23.98,23.91,23.93,148000.0,15.0973,15.0973,15.0532,15.0658,148000.0
2012-03-30 14:20:00,23.92,23.98,23.91,23.91,411700.0,15.0595,15.0973,15.0532,15.0532,411700.0
2012-03-30 14:30:00,23.92,23.95,23.85,23.87,286700.0,15.0595,15.0784,15.0155,15.028,286700.0
2012-03-30 14:40:00,23.87,23.94,23.87,23.89,657900.0,15.028,15.0721,15.028,15.0406,657900.0
2012-03-30 14:50:00,23.89,23.89,23.77,23.77,294000.0,15.0406,15.0406,14.9651,14.9651,294000.0
2012-03-30 15:00:00,23.78,23.84,23.74,23.82,449300.0,14.9714,15.0092,14.9462,14.9966,449300.0
2012-03-30 15:10:00,23.83,23.83,23.77,23.79,742600.0,15.0029,15.0029,14.9651,14.9777,742600.0
2012-03-30 15:20:00,23.78,23.78,23.62,23.69,793000.0,14.9714,14.9714,14.8707,14.9147,793000.0
2012-03-30 15:30:00,23.69,23.76,23.66,23.67,354500.0,14.9147,14.9588,14.8958,14.9021,354500.0
2012-03-30 15:40:00,23.67,23.7,23.61,23.62,819100.0,14.9021,14.921,14.8644,14.8707,819100.0
2012-03-30 15:50:00,23.61,23.76,23.61,23.68,1172600.0,14.8644,14.9588,14.8644,14.9084,1172600.0
2012-04-02 09:30:00,23.24,23.74,22.8,23.71,1201500.0,14.6314,14.9462,14.3544,14.9273,1201500.0
2012-04-02 09:40:00,23.71,23.8,23.54,23.56,581400.0,14.9273,14.984,14.8203,14.8329,581400.0
2012-04-02 09:50:00,23.57,23.65,23.52,23.55,236100.0,14.8392,14.8895,14.8077,14.8266,236100.0
2012-04-02 10:00:00,23.55,23.61,23.55,23.59,275400.0,14.8266,14.8644,14.8266,14.8518,275400.0
2012-04-02 10:10:00,23.6,23.61,23.46,23.47,232500.0,14.8581,14.8644,14.7699,14.7762,232500.0
2012-04-02 10:20:00,23.48,23.6,23.47,23.47,329000.0,14.7825,14.8581,14.7762,14.7762,329000.0
2012-04-02 10:30:00,23.47,23.51,23.42,23.46,226200.0,14.7762,14.8014,14.7447,14.7699,226200.0
2012-04-02 10:40:00,23.46,23.55,23.46,23.49,343300.0,14.7699,14.8266,14.7699,14.7888,343300.0
2012-04-02 10:50:00,23.49,23.52,23.43,23.43,179300.0,14.7888,14.8077,14.751,14.751,179300.0
2012-04-02 11:00:00,23.44,23.58,23.43,23.57,219300.0,14.7573,14.8455,14.751,14.8392,219300.0
2012-04-02 11:10:00,23.57,23.61,23.52,23.52,177500.0,14.8392,14.8644,14.8077,14.8077,177500.0
2012-04-02 11:20:00,23.53,23.59,23.52,23.52,160000.0,14.814,14.8518,14.8077,14.8077,160000.0
2012-04-02 11:30:00,23.52,23.59,23.51,23.53,154300.0,14.8077,14.8518,14.8014,14.814,154300.0
2012-04-02 11:40:00,23.52,23.58,23.51,23.56,148000.0,14.8077,14.8455,14.8014,14.8329,148000.0
2012-04-02 11:50:00,23.57,23.6,23.56,23.6,103700.0,14.8392,14.8581,14.8329,14.8581,103700.0
2012-04-02 12:00:00,23.59,23.62,23.58,23.59,376900.0,14.8518,14.8707,14.8455,14.8518,376900.0
2012-04-02 12:10:00,23.59,23.71,23.59,23.69,186000.0,14.8518,14.9273,14.8518,14.9147,186000.0
2012-04-02 12:20:00,23.7,23.73,23.65,23.69,164400.0,14.921,14.9399,14.8895,14.9147,164400.0
2012-04-02 12:30:00,23.69,23.72,23.67,23.7,148600.0,14.9147,14.9336,14.9021,14.921,148600.0
2012-04-02 12:40:00,23.7,23.73,23.69,23.69,155200.0,14.921,14.9399,14.9147,14.9147,155200.0
2012-04-02 12:50:00,23.7,23.71,23.64,23.64,84500.0,14.921,14.9273,14.8832,14.8832,84500.0
2012-04-02 13:00:00,23.65,23.65,23.58,23.62,91700.0,14.8895,14.8895,14.8455,14.8707,91700.0
2012-04-02 13:10:00,23.62,23.64,23.55,23.55,185800.0,14.8707,14.8832,14.8266,14.8266,185800.0
2012-04-02 13:20:00,23.56,23.63,23.55,23.62,279200.0,14.8329,14.8769,14.8266,14.8707,279200.0
2012-04-02 13:30:00,23.62,23.65,23.61,23.63,107600.0,14.8707,14.8895,14.8644,14.8769,107600.0
2012-04-02 13:40:00,23.62,23.63,23.6,23.6,56900.0,14.8707,14.8769,14.8581,14.8581,56900.0
2012-04-02 13:50:00,23.6,23.65,23.6,23.65,208600.0,14.8581,14.8895,14.8581,14.8895,208600.0
2012-04-02 14:00:00,23.64,23.68,23.64,23.68,256800.0,14.8832,14.9084,14.8832,14.9084,256800.0
2012-04-02 14:10:00,23.67,23.74,23.67,23.72,329400.0,14.9021,14.9462,14.9021,14.9336,329400.0
2012-04-02 14:20:00,23.71,23.75,23.7,23.7,225000.0,14.9273,14.9525,14.921,14.921,225000.0
2012-04-02 14:30:00,23.71,23.75,23.7,23.73,109900.0,14.9273,14.9525,14.921,14.9399,109900.0
2012-04-02 14:40:00,23.73,23.77,23.7,23.73,270700.0,14.9399,14.9651,14.921,14.9399,270700.0
2012-04-02 14:50:00,23.73,23.76,23.7,23.72,271000.0,14.9399,14.9588,14.921,14.9336,271000.0
2012-04-02 15:00:00,23.74,23.76,23.72,23.74,241200.0,14.9462,14.9588,14.9336,14.9462,241200.0
2012-04-02 15:10:00,23.75,23.79,23.74,23.75,247000.0,14.9525,14.9777,14.9462,14.9525,247000.0
2012-04-02 15:20:00,23.76,23.8,23.75,23.76,272400.0,14.9588,14.984,14.9525,14.9588,272400.0
2012-04-02 15:30:00,23.76,23.76,23.67,23.7,362900.0,14.9588,14.9588,14.9021,14.921,362900.0
2012-04-02 15:40:00,23.7,23.71,23.64,23.64,419700.0,14.921,14.9273,14.8832,14.8832,419700.0
2012-04-02 15:50:00,23.65,23.7,23.59,23.64,1110500.0,14.8895,14.921,14.8518,14.8832,1110500.0
2012-04-03 09:30:00,23.37,23.66,23.3,23.65,417300.0,14.7133,14.8958,14.6692,14.8895,417300.0
2012-04-03 09:40:00,23.66,23.66,23.49,23.58,358200.0,14.8958,14.8958,14.7888,14.8455,358200.0
2012-04-03 09:50:00,23.57,23.78,23.57,23.71,290400.0,14.8392,14.9714,14.8392,14.9273,290400.0
2012-04-03 10:00:00,23.71,23.85,23.64,23.8,283900.0,14.9273,15.0155,14.8832,14.984,283900.0
2012-04-03 10:10:00,23.81,23.86,23.72,23.77,317500.0,14.9903,15.0217,14.9336,14.9651,317500.0
2012-04-03 10:20:00,23.77,23.84,23.75,23.79,192800.0,14.9651,15.0092,14.9525,14.9777,192800.0
2012-04-03 10:30:00,23.79,23.83,23.74,23.76,226400.0,14.9777,15.0029,14.9462,14.9588,226400.0
2012-04-03 10:40:00,23.76,23.8,23.74,23.77,163600.0,14.9588,14.984,14.9462,14.9651,163600.0
2012-04-03 10:50:00,23.78,23.8,23.76,23.78,223900.0,14.9714,14.984,14.9588,14.9714,223900.0
2012-04-03 11:00:00,23.78,23.86,23.77,23.85,239400.0,14.9714,15.0217,14.9651,15.0155,239400.0
2012-04-03 11:10:00,23.85,23.91,23.81,23.81,153200.0,15.0155,15.0532,14.9903,14.9903,153200.0
2012-04-03 11:20:00,23.82,23.83,23.69,23.7,148500.0,14.9966,15.0029,14.9147,14.921,148500.0
2012-04-03 11:30:00,23.7,23.73,23.62,23.68,214200.0,14.921,14.9399,14.8707,14.9084,214200.0
2012-04-03 11:40:00,23.68,23.79,23.67,23.67,254100.0,14.9084,14.9777,14.9021,14.9021,254100.0
2012-04-03 11:50:00,23.67,23.72,23.67,23.7,97000.0,14.9021,14.9336,14.9021,14.921,97000.0
2012-04-03 12:00:00,23.7,23.75,23.69,23.73,129400.0,14.921,14.9525,14.9147,14.9399,129400.0
2012-04-03 12:10:00,23.74,23.76,23.7,23.76,98400.0,14.9462,14.9588,14.921,14.9588,98400.0
2012-04-03 12:20:00,23.76,23.77,23.71,23.73,136000.0,14.9588,14.9651,14.9273,14.9399,136000.0
2012-04-03 12:30:00,23.73,23.76,23.65,23.66,102800.0,14.9399,14.9588,14.8895,14.8958,102800.0
2012-04-03 12:40:00,23.66,23.71,23.63,23.65,176600.0,14.8958,14.9273,14.8769,14.8895,176600.0
2012-04-03 12:50:00,23.65,23.67,23.61,23.65,165600.0,14.8895,14.9021,14.8644,14.8895,165600.0
2012-04-03 13:00:00,23.65,23.67,23.6,23.61,160900.0,14.8895,14.9021,14.8581,14.8644,160900.0
2012-04-03 13:10:00,23.61,23.65,23.59,23.65,173900.0,14.8644,14.8895,14.8518,14.8895,173900.0
2012-04-03 13:20:00,23.65,23.67,23.62,23.65,191900.0,14.8895,14.9021,14.8707,14.8895,191900.0
2012-04-03 13:30:00,23.65,23.68,23.62,23.65,100300.0,14.8895,14.9084,14.8707,14.8895,100300.0
2012-04-03 13:40:00,23.66,23.67,23.62,23.65,81100.0,14.8958,14.9021,14.8707,14.8895,81100.0
2012-04-03 13:50:00,23.64,23.7,23.61,23.66,106900.0,14.8832,14.921,14.8644,14.8958,106900.0
2012-04-03 14:00:00,23.65,23.65,23.5,23.53,199300.0,14.8895,14.8895,14.7951,14.814,199300.0
2012-04-03 14:10:00,23.54,23.55,23.47,23.55,206000.0,14.8203,14.8266,14.7762,14.8266,206000.0
2012-04-03 14:20:00,23.56,23.57,23.47,23.51,139000.0,14.8329,14.8392,14.7762,14.8014,139000.0
2012-04-03 14:30:00,23.5,23.54,23.46,23.48,264800.0,14.7951,14.8203,14.7699,14.7825,264800.0
2012-04-03 14:40:00,23.47,23.53,23.45,23.53,147100.0,14.7762,14.814,14.7636,14.814,147100.0
2012-04-03 14:50:00,23.52,23.55,23.49,23.5,181400.0,14.8077,14.8266,14.7888,14.7951,181400.0
2012-04-03 15:00:00,23.5,23.58,23.5,23.55,157800.0,14.7951,14.8455,14.7951,14.8266,157800.0
2012-04-03 15:10:00,23.54,23.58,23.5,23.54,162700.0,14.8203,14.8455,14.7951,14.8203,162700.0
2012-04-03 15:20:00,23.54,23.55,23.49,23.51,316800.0,14.8203,14.8266,14.7888,14.8014,316800.0
2012-04-03 15:30:00,23.51,23.55,23.49,23.53,198800.0,14.8014,14.8266,14.7888,14.814,198800.0
2012-04-03 15:40:00,23.53,23.56,23.51,23.55,231200.0,14.814,14.8329,14.8014,14.8266,231200.0
2012-04-03 15:50:00,23.56,23.57,23.52,23.53,363700.0,14.8329,14.8392,14.8077,14.814,363700.0
2012-04-04 09:30:00,23.36,23.49,23.29,23.4,320400.0,14.707,14.7888,14.6629,14.7321,320400.0
2012-04-04 09:40:00,23.42,23.42,23.3,23.33,248400.0,14.7447,14.7447,14.6692,14.6881,248400.0
2012-04-04 09:50:00,23.33,23.44,23.29,23.41,169600.0,14.6881,14.7573,14.6629,14.7384,169600.0
2012-04-04 10:00:00,23.4,23.41,23.26,23.28,220100.0,14.7321,14.7384,14.644,14.6566,220100.0
2012-04-04 10:10:00,23.28,23.36,23.26,23.35,200600.0,14.6566,14.707,14.644,14.7007,200600.0
2012-04-04 10:20:00,23.35,23.36,23.24,23.25,118600.0,14.7007,14.707,14.6314,14.6377,118600.0
2012-04-04 10:30:00,23.24,23.3,23.22,23.27,197700.0,14.6314,14.6692,14.6188,14.6503,197700.0
2012-04-04 10:40:00,23.28,23.28,23.25,23.27,96700.0,14.6566,14.6566,14.6377,14.6503,96700.0
2012-04-04 10:50:00,23.26,23.3,23.2,23.2,179900.0,14.644,14.6692,14.6062,14.6062,179900.0
2012-04-04 11:00:00,23.2,23.25,23.14,23.2,220400.0,14.6062,14.6377,14.5685,14.6062,220400.0
2012-04-04 11:10:00,23.2,23.21,23.18,23.19,148300.0,14.6062,14.6125,14.5936,14.5999,148300.0
2012-04-04 11:20:00,23.19,23.23,23.15,23.21,202200.0,14.5999,14.6251,14.5747,14.6125,202200.0
2012-04-04 11:30:00,23.21,23.32,23.21,23.28,211200.0,14.6125,14.6818,14.6125,14.6566,211200.0
2012-04-04 11:40:00,23.27,23.29,23.22,23.23,81000.0,14.6503,14.6629,14.6188,14.6251,81000.0
2012-04-04 11:50:00,23.24,23.28,23.2,23.2,69700.0,14.6314,14.6566,14.6062,14.6062,69700.0
2012-04-04 12:00:00,23.21,23.24,23.2,23.22,78300.0,14.6125,14.6314,14.6062,14.6188,78300.0
2012-04-04 12:10:00,23.23,23.25,23.2,23.24,83300.0,14.6251,14.6377,14.6062,14.6314,83300.0
2012-04-04 12:20:00,23.23,23.23,23.14,23.2,248700.0,14.6251,14.6251,14.5685,14.6062,248700.0
2012-04-04 12:30:00,23.2,23.2,23.15,23.16,70800.0,14.6062,14.6062,14.5747,14.581,70800.0
2012-04-04 12:40:00,23.16,23.17,23.12,23.13,111200.0,14.581,14.5873,14.5559,14.5622,111200.0
2012-04-04 12:50:00,23.12,23.13,23.1,23.11,98000.0,14.5559,14.5622,14.5433,14.5496,98000.0
2012-04-04 13:00:00,23.11,23.13,23.07,23.07,102800.0,14.5496,14.5622,14.5244,14.5244,102800.0
2012-04-04 13:10:00,23.07,23.14,23.07,23.09,138000.0,14.5244,14.5685,14.5244,14.537,138000.0
2012-04-04 13:20:00,23.09,23.11,23.07,23.07,128000.0,14.537,14.5496,14.5244,14.5244,128000.0
2012-04-04 13:30:00,23.07,23.11,23.05,23.05,142100.0,14.5244,14.5496,14.5118,14.5118,142100.0
2012-04-04 13:40:00,23.05,23.1,23.05,23.08,266500.0,14.5118,14.5433,14.5118,14.5307,266500.0
2012-04-04 13:50:00,23.09,23.09,23.04,23.06,188100.0,14.537,14.537,14.5055,14.5181,188100.0
2012-04-04 14:00:00,23.07,23.08,23.03,23.05,232700.0,14.5244,14.5307,14.4992,14.5118,232700.0
2012-04-04 14:10:00,23.05,23.07,22.91,23.0,724600.0,14.5118,14.5244,14.4236,14.4803,724600.0
2012-04-04 14:20:00,23.0,23.01,22.76,22.77,988300.0,14.4803,14.4866,14.3292,14.3355,988300.0
2012-04-04 14:30:00,22.78,22.94,22.76,22.9,645700.0,14.3418,14.4425,14.3292,14.4174,645700.0
2012-04-04 14:40:00,22.89,22.98,22.87,22.93,228300.0,14.4111,14.4677,14.3985,14.4362,228300.0
2012-04-04 14:50:00,22.92,23.03,22.9,23.0,402100.0,14.4299,14.4992,14.4174,14.4803,402100.0
2012-04-04 15:00:00,23.0,23.06,22.98,23.01,392600.0,14.4803,14.5181,14.4677,14.4866,392600.0
2012-04-04 15:10:00,23.0,23.04,22.94,23.01,273700.0,14.4803,14.5055,14.4425,14.4866,273700.0
2012-04-04 15:20:00,23.0,23.01,22.96,22.96,236700.0,14.4803,14.4866,14.4551,14.4551,236700.0
2012-04-04 15:30:00,22.96,22.98,22.89,22.89,328700.0,14.4551,14.4677,14.4111,14.4111,328700.0
2012-04-04 15:40:00,22.9,22.94,22.87,22.94,452200.0,14.4174,14.4425,14.3985,14.4425,452200.0
2012-04-04 15:50:00,22.93,22.97,22.9,22.94,681200.0,14.4362,14.4614,14.4174,14.4425,681200.0
2012-04-05 09:30:00,22.74,22.84,22.43,22.55,458700.0,14.3166,14.3796,14.1215,14.197,458700.0
2012-04-05 09:40:00,22.54,22.87,22.47,22.87,286500.0,14.1907,14.3985,14.1466,14.3985,286500.0
2012-04-05 09:50:00,22.87,22.9,22.69,22.77,174000.0,14.3985,14.4174,14.2851,14.3355,174000.0
2012-04-05 10:00:00,22.77,22.83,22.68,22.72,189700.0,14.3355,14.3733,14.2788,14.304,189700.0
2012-04-05 10:10:00,22.72,22.76,22.7,22.75,130300.0,14.304,14.3292,14.2914,14.3229,130300.0
2012-04-05 10:20:00,22.75,22.76,22.61,22.68,189100.0,14.3229,14.3292,14.2348,14.2788,189100.0
2012-04-05 10:30:00,22.69,22.75,22.65,22.72,269900.0,14.2851,14.3229,14.26,14.304,269900.0
2012-04-05 10:40:00,22.73,22.76,22.7,22.75,167600.0,14.3103,14.3292,14.2914,14.3229,167600.0
2012-04-05 10:50:00,22.75,22.91,22.74,22.91,198600.0,14.3229,14.4236,14.3166,14.4236,198600.0
2012-04-05 11:00:00,22.9,22.92,22.82,22.87,187000.0,14.4174,14.4299,14.367,14.3985,187000.0
2012-04-05 11:10:00,22.87,22.94,22.8,22.8,126200.0,14.3985,14.4425,14.3544,14.3544,126200.0
2012-04-05 11:20:00,22.8,22.9,22.8,22.9,94900.0,14.3544,14.4174,14.3544,14.4174,94900.0
2012-04-05 11:30:00,22.89,22.91,22.79,22.82,139400.0,14.4111,14.4236,14.3481,14.367,139400.0
2012-04-05 11:40:00,22.82,22.89,22.81,22.84,111700.0,14.367,14.4111,14.3607,14.3796,111700.0
2012-04-05 11:50:00,22.85,22.88,22.81,22.88,99200.0,14.3859,14.4048,14.3607,14.4048,99200.0
2012-04-05 12:00:00,22.88,22.89,22.84,22.87,71200.0,14.4048,14.4111,14.3796,14.3985,71200.0
2012-04-05 12:10:00,22.87,22.91,22.86,22.88,107000.0,14.3985,14.4236,14.3922,14.4048,107000.0
2012-04-05 12:20:00,22.88,22.92,22.86,22.9,258400.0,14.4048,14.4299,14.3922,14.4174,258400.0
2012-04-05 12:30:00,22.9,22.9,22.78,22.79,103800.0,14.4174,14.4174,14.3418,14.3481,103800.0
2012-04-05 12:40:00,22.79,22.81,22.77,22.78,78100.0,14.3481,14.3607,14.3355,14.3418,78100.0
2012-04-05 12:50:00,22.77,22.85,22.77,22.82,189300.0,14.3355,14.3859,14.3355,14.367,189300.0
2012-04-05 13:00:00,22.82,22.86,22.79,22.8,84500.0,14.367,14.3922,14.3481,14.3544,84500.0
2012-04-05 13:10:00,22.8,22.86,22.8,22.84,152100.0,14.3544,14.3922,14.3544,14.3796,152100.0
2012-04-05 13:20:00,22.84,22.87,22.83,22.86,76000.0,14.3796,14.3985,14.3733,14.3922,76000.0
2012-04-05 13:30:00,22.85,22.85,22.8,22.83,98600.0,14.3859,14.3859,14.3544,14.3733,98600.0
2012-04-05 13:40:00,22.82,22.83,22.71,22.72,176400.0,14.367,14.3733,14.2977,14.304,176400.0
2012-04-05 13:50:00,22.72,22.77,22.71,22.77,145900.0,14.304,14.3355,14.2977,14.3355,145900.0
2012-04-05 14:00:00,22.78,22.79,22.7,22.74,85400.0,14.3418,14.3481,14.2914,14.3166,85400.0
2012-04-05 14:10:00,22.73,22.76,22.7,22.75,140000.0,14.3103,14.3292,14.2914,14.3229,140000.0
2012-04-05 14:20:00,22.74,22.75,22.69,22.74,112900.0,14.3166,14.3229,14.2851,14.3166,112900.0
2012-04-05 14:30:00,22.74,22.75,22.65,22.65,130900.0,14.3166,14.3229,14.26,14.26,130900.0
2012-04-05 14:40:00,22.65,22.66,22.65,22.66,58500.0,14.26,14.2663,14.26,14.2663,58500.0
2012-04-05 14:50:00,22.65,22.71,22.65,22.66,124400.0,14.26,14.2977,14.26,14.2663,124400.0
2012-04-05 15:00:00,22.66,22.72,22.65,22.71,213600.0,14.2663,14.304,14.26,14.2977,213600.0
2012-04-05 15:10:00,22.7,22.73,22.69,22.72,179900.0,14.2914,14.3103,14.2851,14.304,179900.0
2012-04-05 15:20:00,22.73,22.73,22.69,22.7,134000.0,14.3103,14.3103,14.2851,14.2914,134000.0
2012-04-05 15:30:00,22.69,22.69,22.65,22.65,185700.0,14.2851,14.2851,14.26,14.26,185700.0
2012-04-05 15:40:00,22.65,22.68,22.62,22.62,310500.0,14.26,14.2788,14.2411,14.2411,310500.0
2012-04-05 15:50:00,22.62,22.71,22.62,22.66,587700.0,14.2411,14.2977,14.2411,14.2663,587700.0
2012-04-09 09:30:00,22.31,22.34,22.07,22.25,440400.0,14.0459,14.0648,13.8948,14.0081,440400.0
2012-04-09 09:40:00,22.25,22.4,22.25,22.29,192200.0,14.0081,14.1026,14.0081,14.0333,192200.0
2012-04-09 09:50:00,22.3,22.3,22.18,22.3,127200.0,14.0396,14.0396,13.9641,14.0396,127200.0
2012-04-09 10:00:00,22.3,22.41,22.3,22.31,99200.0,14.0396,14.1089,14.0396,14.0459,99200.0
2012-04-09 10:10:00,22.32,22.42,22.3,22.37,299400.0,14.0522,14.1152,14.0396,14.0837,299400.0
2012-04-09 10:20:00,22.36,22.42,22.31,22.4,63700.0,14.0774,14.1152,14.0459,14.1026,63700.0
2012-04-09 10:30:00,22.39,22.42,22.35,22.38,70200.0,14.0963,14.1152,14.0711,14.09,70200.0
2012-04-09 10:40:00,22.38,22.54,22.38,22.5,253900.0,14.09,14.1907,14.09,14.1655,253900.0
2012-04-09 10:50:00,22.5,22.51,22.44,22.47,67800.0,14.1655,14.1718,14.1277,14.1466,67800.0
2012-04-09 11:00:00,22.46,22.5,22.44,22.48,95900.0,14.1403,14.1655,14.1277,14.1529,95900.0
2012-04-09 11:10:00,22.48,22.48,22.28,22.29,426400.0,14.1529,14.1529,14.027,14.0333,426400.0
2012-04-09 11:20:00,22.3,22.38,22.3,22.33,62300.0,14.0396,14.09,14.0396,14.0585,62300.0
2012-04-09 11:30:00,22.34,22.37,22.32,22.33,50500.0,14.0648,14.0837,14.0522,14.0585,50500.0
2012-04-09 11:40:00,22.33,22.38,22.33,22.36,33700.0,14.0585,14.09,14.0585,14.0774,33700.0
2012-04-09 11:50:00,22.36,22.39,22.34,22.36,99700.0,14.0774,14.0963,14.0648,14.0774,99700.0
2012-04-09 12:00:00,22.37,22.39,22.34,22.35,61300.0,14.0837,14.0963,14.0648,14.0711,61300.0
2012-04-09 12:10:00,22.36,22.43,22.36,22.43,84500.0,14.0774,14.1215,14.0774,14.1215,84500.0
2012-04-09 12:20:00,22.42,22.44,22.42,22.44,82300.0,14.1152,14.1277,14.1152,14.1277,82300.0
2012-04-09 12:30:00,22.43,22.58,22.43,22.57,316400.0,14.1215,14.2159,14.1215,14.2096,316400.0
2012-04-09 12:40:00,22.56,22.59,22.55,22.55,111700.0,14.2033,14.2222,14.197,14.197,111700.0
2012-04-09 12:50:00,22.55,22.67,22.55,22.66,225900.0,14.197,14.2726,14.197,14.2663,225900.0
2012-04-09 13:00:00,22.65,22.67,22.63,22.64,74800.0,14.26,14.2726,14.2474,14.2537,74800.0
2012-04-09 13:10:00,22.63,22.71,22.58,22.6,785400.0,14.2474,14.2977,14.2159,14.2285,785400.0
2012-04-09 13:20:00,22.61,22.66,22.58,22.65,148900.0,14.2348,14.2663,14.2159,14.26,148900.0
2012-04-09 13:30:00,22.64,22.66,22.63,22.65,50900.0,14.2537,14.2663,14.2474,14.26,50900.0
2012-04-09 13:40:00,22.65,22.68,22.63,22.65,153500.0,14.26,14.2788,14.2474,14.26,153500.0
2012-04-09 13:50:00,22.65,22.68,22.59,22.65,79400.0,14.26,14.2788,14.2222,14.26,79400.0
2012-04-09 14:00:00,22.64,22.64,22.53,22.54,131600.0,14.2537,14.2537,14.1844,14.1907,131600.0
2012-04-09 14:10:00,22.54,22.55,22.5,22.55,73900.0,14.1907,14.197,14.1655,14.197,73900.0
2012-04-09 14:20:00,22.55,22.56,22.48,22.49,124400.0,14.197,14.2033,14.1529,14.1592,124400.0
2012-04-09 14:30:00,22.49,22.53,22.47,22.52,110400.0,14.1592,14.1844,14.1466,14.1781,110400.0
2012-04-09 14:40:00,22.52,22.57,22.52,22.57,47000.0,14.1781,14.2096,14.1781,14.2096,47000.0
2012-04-09 14:50:00,22.56,22.59,22.53,22.54,97800.0,14.2033,14.2222,14.1844,14.1907,97800.0
2012-04-09 15:00:00,22.55,22.58,22.54,22.55,75200.0,14.197,14.2159,14.1907,14.197,75200.0
2012-04-09 15:10:00,22.55,22.62,22.55,22.61,96000.0,14.197,14.2411,14.197,14.2348,96000.0
2012-04-09 15:20:00,22.61,22.66,22.61,22.63,156300.0,14.2348,14.2663,14.2348,14.2474,156300.0
2012-04-09 15:30:00,22.62,22.71,22.62,22.71,286300.0,14.2411,14.2977,14.2411,14.2977,286300.0
2012-04-09 15:40:00,22.7,22.74,22.66,22.68,251300.0,14.2914,14.3166,14.2663,14.2788,251300.0
2012-04-09 15:50:00,22.67,22.69,22.65,22.66,328400.0,14.2726,14.2851,14.26,14.2663,328400.0
2012-04-10 09:30:00,22.48,23.66,22.29,23.35,3359800.0,14.1529,14.8958,14.0333,14.7007,3359800.0
2012-04-10 09:40:00,23.35,23.74,23.23,23.3,3444400.0,14.7007,14.9462,14.6251,14.6692,3444400.0
2012-04-10 09:50:00,23.3,23.33,23.08,23.13,1187600.0,14.6692,14.6881,14.5307,14.5622,1187600.0
2012-04-10 10:00:00,23.15,23.24,22.67,22.71,1097200.0,14.5747,14.6314,14.2726,14.2977,1097200.0
2012-04-10 10:10:00,22.71,22.78,21.66,21.8,3595000.0,14.2977,14.3418,13.6367,13.7248,3595000.0
2012-04-10 10:20:00,21.81,22.15,21.61,22.11,2321200.0,13.7311,13.9452,13.6052,13.92,2321200.0
2012-04-10 10:30:00,22.11,22.17,21.9,21.91,816000.0,13.92,13.9578,13.7878,13.7941,816000.0
2012-04-10 10:40:00,21.9,22.08,21.74,21.99,845000.0,13.7878,13.9011,13.687,13.8444,845000.0
2012-04-10 10:50:00,21.99,22.19,21.95,22.07,566100.0,13.8444,13.9704,13.8193,13.8948,566100.0
2012-04-10 11:00:00,22.08,22.26,22.04,22.2,512000.0,13.9011,14.0144,13.8759,13.9766,512000.0
2012-04-10 11:10:00,22.2,22.25,22.07,22.07,316400.0,13.9766,14.0081,13.8948,13.8948,316400.0
2012-04-10 11:20:00,22.07,22.16,22.05,22.1,240900.0,13.8948,13.9515,13.8822,13.9137,240900.0
2012-04-10 11:30:00,22.09,22.2,22.09,22.15,148200.0,13.9074,13.9766,13.9074,13.9452,148200.0
2012-04-10 11:40:00,22.15,22.21,22.1,22.16,302200.0,13.9452,13.9829,13.9137,13.9515,302200.0
2012-04-10 11:50:00,22.15,22.15,21.98,22.07,283800.0,13.9452,13.9452,13.8381,13.8948,283800.0
2012-04-10 12:00:00,22.07,22.07,21.93,21.98,260500.0,13.8948,13.8948,13.8067,13.8381,260500.0
2012-04-10 12:10:00,21.98,21.98,21.85,21.86,305700.0,13.8381,13.8381,13.7563,13.7626,305700.0
2012-04-10 12:20:00,21.87,21.9,21.81,21.81,143800.0,13.7689,13.7878,13.7311,13.7311,143800.0
2012-04-10 12:30:00,21.81,21.87,21.76,21.76,183800.0,13.7311,13.7689,13.6996,13.6996,183800.0
2012-04-10 12:40:00,21.76,21.84,21.72,21.75,185500.0,13.6996,13.75,13.6745,13.6933,185500.0
2012-04-10 12:50:00,21.75,21.76,21.65,21.66,169300.0,13.6933,13.6996,13.6304,13.6367,169300.0
2012-04-10 13:00:00,21.67,21.69,21.6,21.61,314400.0,13.643,13.6556,13.5989,13.6052,314400.0
2012-04-10 13:10:00,21.61,21.63,21.49,21.5,429000.0,13.6052,13.6178,13.5296,13.5359,429000.0
2012-04-10 13:20:00,21.5,21.62,21.49,21.57,167600.0,13.5359,13.6115,13.5296,13.58,167600.0
2012-04-10 13:30:00,21.57,21.58,21.47,21.51,192000.0,13.58,13.5863,13.5171,13.5422,192000.0
2012-04-10 13:40:00,21.5,21.69,21.49,21.69,327200.0,13.5359,13.6556,13.5296,13.6556,327200.0
2012-04-10 13:50:00,21.69,21.7,21.55,21.55,214000.0,13.6556,13.6619,13.5674,13.5674,214000.0
2012-04-10 14:00:00,21.55,21.64,21.55,21.6,195300.0,13.5674,13.6241,13.5674,13.5989,195300.0
2012-04-10 14:10:00,21.6,21.67,21.58,21.65,247600.0,13.5989,13.643,13.5863,13.6304,247600.0
2012-04-10 14:20:00,21.66,21.74,21.63,21.71,290400.0,13.6367,13.687,13.6178,13.6682,290400.0
2012-04-10 14:30:00,21.71,21.73,21.53,21.53,467100.0,13.6682,13.6807,13.5548,13.5548,467100.0
2012-04-10 14:40:00,21.54,21.58,21.46,21.58,602300.0,13.5611,13.5863,13.5108,13.5863,602300.0
2012-04-10 14:50:00,21.57,21.58,21.33,21.36,574000.0,13.58,13.5863,13.4289,13.4478,574000.0
2012-04-10 15:00:00,21.36,21.46,21.3,21.34,533900.0,13.4478,13.5108,13.41,13.4352,533900.0
2012-04-10 15:10:00,21.34,21.36,21.21,21.35,568300.0,13.4352,13.4478,13.3534,13.4415,568300.0
2012-04-10 15:20:00,21.35,21.45,21.33,21.39,517500.0,13.4415,13.5045,13.4289,13.4667,517500.0
2012-04-10 15:30:00,21.39,21.44,21.36,21.38,376400.0,13.4667,13.4982,13.4478,13.4604,376400.0
2012-04-10 15:40:00,21.38,21.38,21.26,21.3,876500.0,13.4604,13.4604,13.3848,13.41,876500.0
2012-04-10 15:50:00,21.3,21.43,21.3,21.32,1509000.0,13.41,13.4919,13.41,13.4226,1509000.0
2012-04-11 09:30:00,21.29,21.7,21.21,21.57,1278000.0,13.4037,13.6619,13.3534,13.58,1278000.0
2012-04-11 09:40:00,21.58,21.69,21.54,21.63,670000.0,13.5863,13.6556,13.5611,13.6178,670000.0
2012-04-11 09:50:00,21.62,21.93,21.6,21.87,784200.0,13.6115,13.8067,13.5989,13.7689,784200.0
2012-04-11 10:00:00,21.87,22.03,21.81,21.81,830700.0,13.7689,13.8696,13.7311,13.7311,830700.0
2012-04-11 10:10:00,21.81,21.91,21.74,21.86,518900.0,13.7311,13.7941,13.687,13.7626,518900.0
2012-04-11 10:20:00,21.85,21.86,21.64,21.64,418700.0,13.7563,13.7626,13.6241,13.6241,418700.0
2012-04-11 10:30:00,21.64,21.94,21.64,21.93,348200.0,13.6241,13.813,13.6241,13.8067,348200.0
2012-04-11 10:40:00,21.94,22.14,21.93,22.05,841400.0,13.813,13.9389,13.8067,13.8822,841400.0
2012-04-11 10:50:00,22.05,22.06,21.96,22.02,245700.0,13.8822,13.8885,13.8255,13.8633,245700.0
2012-04-11 11:00:00,22.02,22.07,21.99,22.01,128400.0,13.8633,13.8948,13.8444,13.857,128400.0
2012-04-11 11:10:00,22.01,22.02,21.86,21.86,222800.0,13.857,13.8633,13.7626,13.7626,222800.0
2012-04-11 11:20:00,21.86,21.86,21.75,21.83,261100.0,13.7626,13.7626,13.6933,13.7437,261100.0
2012-04-11 11:30:00,21.82,21.82,21.74,21.76,232500.0,13.7374,13.7374,13.687,13.6996,232500.0
2012-04-11 11:40:00,21.75,21.77,21.7,21.7,333100.0,13.6933,13.7059,13.6619,13.6619,333100.0
2012-04-11 11:50:00,21.7,21.74,21.7,21.72,129900.0,13.6619,13.687,13.6619,13.6745,129900.0
2012-04-11 12:00:00,21.71,21.74,21.69,21.7,374200.0,13.6682,13.687,13.6556,13.6619,374200.0
2012-04-11 12:10:00,21.7,21.81,21.7,21.78,223000.0,13.6619,13.7311,13.6619,13.7122,223000.0
2012-04-11 12:20:00,21.78,21.81,21.77,21.8,78100.0,13.7122,13.7311,13.7059,13.7248,78100.0
2012-04-11 12:30:00,21.8,21.82,21.77,21.81,70400.0,13.7248,13.7374,13.7059,13.7311,70400.0
2012-04-11 12:40:00,21.81,21.85,21.81,21.85,287800.0,13.7311,13.7563,13.7311,13.7563,287800.0
2012-04-11 12:50:00,21.85,21.94,21.84,21.93,96200.0,13.7563,13.813,13.75,13.8067,96200.0
2012-04-11 13:00:00,21.93,21.94,21.88,21.93,130200.0,13.8067,13.813,13.7752,13.8067,130200.0
2012-04-11 13:10:00,21.94,21.94,21.87,21.89,172700.0,13.813,13.813,13.7689,13.7815,172700.0
2012-04-11 13:20:00,21.89,21.94,21.84,21.9,159800.0,13.7815,13.813,13.75,13.7878,159800.0
2012-04-11 13:30:00,21.89,21.9,21.88,21.9,55700.0,13.7815,13.7878,13.7752,13.7878,55700.0
2012-04-11 13:40:00,21.89,21.95,21.89,21.93,151500.0,13.7815,13.8193,13.7815,13.8067,151500.0
2012-04-11 13:50:00,21.93,21.96,21.91,21.93,69300.0,13.8067,13.8255,13.7941,13.8067,69300.0
2012-04-11 14:00:00,21.92,21.93,21.84,21.87,208200.0,13.8004,13.8067,13.75,13.7689,208200.0
2012-04-11 14:10:00,21.86,21.91,21.83,21.88,133800.0,13.7626,13.7941,13.7437,13.7752,133800.0
2012-04-11 14:20:00,21.88,21.9,21.86,21.87,58500.0,13.7752,13.7878,13.7626,13.7689,58500.0
2012-04-11 14:30:00,21.87,21.99,21.86,21.99,364400.0,13.7689,13.8444,13.7626,13.8444,364400.0
2012-04-11 14:40:00,21.99,22.01,21.92,22.0,204900.0,13.8444,13.857,13.8004,13.8507,204900.0
2012-04-11 14:50:00,21.99,22.04,21.99,22.0,186900.0,13.8444,13.8759,13.8444,13.8507,186900.0
2012-04-11 15:00:00,22.0,22.04,21.98,22.02,229800.0,13.8507,13.8759,13.8381,13.8633,229800.0
2012-04-11 15:10:00,22.01,22.02,21.93,21.96,147300.0,13.857,13.8633,13.8067,13.8255,147300.0
2012-04-11 15:20:00,21.95,21.96,21.84,21.85,380000.0,13.8193,13.8255,13.75,13.7563,380000.0
2012-04-11 15:30:00,21.86,21.9,21.85,21.85,220800.0,13.7626,13.7878,13.7563,13.7563,220800.0
2012-04-11 15:40:00,21.85,21.94,21.85,21.92,458100.0,13.7563,13.813,13.7563,13.8004,458100.0
2012-04-11 15:50:00,21.92,22.01,21.91,21.97,1006200.0,13.8004,13.857,13.7941,13.8318,1006200.0
2012-04-12 09:30:00,21.93,22.12,21.81,22.06,214400.0,13.8067,13.9263,13.7311,13.8885,214400.0
2012-04-12 09:40:00,22.05,22.07,21.89,22.05,244400.0,13.8822,13.8948,13.7815,13.8822,244400.0
2012-04-12 09:50:00,22.05,22.05,21.95,22.01,173100.0,13.8822,13.8822,13.8193,13.857,173100.0
2012-04-12 10:00:00,22.01,22.18,22.01,22.12,282000.0,13.857,13.9641,13.857,13.9263,282000.0
2012-04-12 10:10:00,22.11,22.13,22.07,22.1,133500.0,13.92,13.9326,13.8948,13.9137,133500.0
2012-04-12 10:20:00,22.1,22.11,22.04,22.06,102200.0,13.9137,13.92,13.8759,13.8885,102200.0
2012-04-12 10:30:00,22.06,22.21,22.06,22.2,252900.0,13.8885,13.9829,13.8885,13.9766,252900.0
2012-04-12 10:40:00,22.21,22.3,22.2,22.3,232600.0,13.9829,14.0396,13.9766,14.0396,232600.0
2012-04-12 10:50:00,22.29,22.49,22.29,22.49,1016200.0,14.0333,14.1592,14.0333,14.1592,1016200.0
2012-04-12 11:00:00,22.49,22.5,22.36,22.42,375600.0,14.1592,14.1655,14.0774,14.1152,375600.0
2012-04-12 11:10:00,22.43,22.53,22.39,22.53,384200.0,14.1215,14.1844,14.0963,14.1844,384200.0
2012-04-12 11:20:00,22.53,22.55,22.3,22.31,277800.0,14.1844,14.197,14.0396,14.0459,277800.0
2012-04-12 11:30:00,22.32,22.39,22.31,22.33,158700.0,14.0522,14.0963,14.0459,14.0585,158700.0
2012-04-12 11:40:00,22.33,22.35,22.26,22.34,319600.0,14.0585,14.0711,14.0144,14.0648,319600.0
2012-04-12 11:50:00,22.35,22.35,22.31,22.31,87800.0,14.0711,14.0711,14.0459,14.0459,87800.0
2012-04-12 12:00:00,22.3,22.35,22.3,22.3,106900.0,14.0396,14.0711,14.0396,14.0396,106900.0
2012-04-12 12:10:00,22.3,22.32,22.29,22.32,157400.0,14.0396,14.0522,14.0333,14.0522,157400.0
2012-04-12 12:20:00,22.32,22.35,22.31,22.33,144600.0,14.0522,14.0711,14.0459,14.0585,144600.0
2012-04-12 12:30:00,22.33,22.35,22.31,22.35,145800.0,14.0585,14.0711,14.0459,14.0711,145800.0
2012-04-12 12:40:00,22.34,22.38,22.32,22.36,162500.0,14.0648,14.09,14.0522,14.0774,162500.0
2012-04-12 12:50:00,22.35,22.37,22.35,22.36,96400.0,14.0711,14.0837,14.0711,14.0774,96400.0
2012-04-12 13:00:00,22.35,22.36,22.34,22.35,67300.0,14.0711,14.0774,14.0648,14.0711,67300.0
2012-04-12 13:10:00,22.36,22.37,22.33,22.33,109700.0,14.0774,14.0837,14.0585,14.0585,109700.0
2012-04-12 13:20:00,22.34,22.34,22.25,22.29,204600.0,14.0648,14.0648,14.0081,14.0333,204600.0
2012-04-12 13:30:00,22.29,22.3,22.25,22.26,84400.0,14.0333,14.0396,14.0081,14.0144,84400.0
2012-04-12 13:40:00,22.25,22.26,22.25,22.25,59200.0,14.0081,14.0144,14.0081,14.0081,59200.0
2012-04-12 13:50:00,22.25,22.28,22.25,22.25,167800.0,14.0081,14.027,14.0081,14.0081,167800.0
2012-04-12 14:00:00,22.25,22.29,22.22,22.28,151400.0,14.0081,14.0333,13.9892,14.027,151400.0
2012-04-12 14:10:00,22.28,22.33,22.25,22.32,222400.0,14.027,14.0585,14.0081,14.0522,222400.0
2012-04-12 14:20:00,22.32,22.36,22.28,22.3,165500.0,14.0522,14.0774,14.027,14.0396,165500.0
2012-04-12 14:30:00,22.3,22.34,22.29,22.3,108200.0,14.0396,14.0648,14.0333,14.0396,108200.0
2012-04-12 14:40:00,22.3,22.34,22.3,22.32,71200.0,14.0396,14.0648,14.0396,14.0522,71200.0
2012-04-12 14:50:00,22.32,22.33,22.25,22.25,97100.0,14.0522,14.0585,14.0081,14.0081,97100.0
2012-04-12 15:00:00,22.25,22.26,22.25,22.26,84000.0,14.0081,14.0144,14.0081,14.0144,84000.0
2012-04-12 15:10:00,22.25,22.26,22.25,22.25,148800.0,14.0081,14.0144,14.0081,14.0081,148800.0
2012-04-12 15:20:00,22.25,22.25,22.14,22.15,384400.0,14.0081,14.0081,13.9389,13.9452,384400.0
2012-04-12 15:30:00,22.16,22.2,22.12,22.19,208100.0,13.9515,13.9766,13.9263,13.9704,208100.0
2012-04-12 15:40:00,22.19,22.23,22.18,22.19,470300.0,13.9704,13.9955,13.9641,13.9704,470300.0
2012-04-12 15:50:00,22.19,22.24,22.18,22.23,760000.0,13.9704,14.0018,13.9641,13.9955,760000.0
2012-04-13 09:30:00,22.2,22.27,22.13,22.23,179400.0,13.9766,14.0207,13.9326,13.9955,179400.0
2012-04-13 09:40:00,22.24,22.34,22.23,22.32,261400.0,14.0018,14.0648,13.9955,14.0522,261400.0
2012-04-13 09:50:00,22.32,22.46,22.31,22.43,344700.0,14.0522,14.1403,14.0459,14.1215,344700.0
2012-04-13 10:00:00,22.42,22.43,22.22,22.25,217700.0,14.1152,14.1215,13.9892,14.0081,217700.0
2012-04-13 10:10:00,22.25,22.3,22.21,22.24,191300.0,14.0081,14.0396,13.9829,14.0018,191300.0
2012-04-13 10:20:00,22.23,22.25,22.11,22.16,237000.0,13.9955,14.0081,13.92,13.9515,237000.0
2012-04-13 10:30:00,22.16,22.19,22.13,22.19,174000.0,13.9515,13.9704,13.9326,13.9704,174000.0
2012-04-13 10:40:00,22.19,22.19,21.93,21.96,306000.0,13.9704,13.9704,13.8067,13.8255,306000.0
2012-04-13 10:50:00,21.97,22.06,21.97,22.06,269200.0,13.8318,13.8885,13.8318,13.8885,269200.0
2012-04-13 11:00:00,22.05,22.09,22.04,22.05,302300.0,13.8822,13.9074,13.8759,13.8822,302300.0
2012-04-13 11:10:00,22.04,22.09,21.99,22.04,422800.0,13.8759,13.9074,13.8444,13.8759,422800.0
2012-04-13 11:20:00,22.04,22.13,22.04,22.1,170900.0,13.8759,13.9326,13.8759,13.9137,170900.0
2012-04-13 11:30:00,22.1,22.14,22.1,22.11,117900.0,13.9137,13.9389,13.9137,13.92,117900.0
2012-04-13 11:40:00,22.12,22.14,22.09,22.11,98200.0,13.9263,13.9389,13.9074,13.92,98200.0
2012-04-13 11:50:00,22.11,22.14,22.1,22.13,127000.0,13.92,13.9389,13.9137,13.9326,127000.0
2012-04-13 12:00:00,22.12,22.13,22.1,22.12,79900.0,13.9263,13.9326,13.9137,13.9263,79900.0
2012-04-13 12:10:00,22.12,22.13,22.1,22.1,52200.0,13.9263,13.9326,13.9137,13.9137,52200.0
2012-04-13 12:20:00,22.1,22.11,22.09,22.1,113000.0,13.9137,13.92,13.9074,13.9137,113000.0
2012-04-13 12:30:00,22.1,22.11,22.09,22.1,74900.0,13.9137,13.92,13.9074,13.9137,74900.0
2012-04-13 12:40:00,22.1,22.12,22.09,22.1,54600.0,13.9137,13.9263,13.9074,13.9137,54600.0
2012-04-13 12:50:00,22.09,22.1,22.01,22.03,135200.0,13.9074,13.9137,13.857,13.8696,135200.0
2012-04-13 13:00:00,22.02,22.05,22.02,22.05,98900.0,13.8633,13.8822,13.8633,13.8822,98900.0
2012-04-13 13:10:00,22.04,22.1,22.04,22.06,118100.0,13.8759,13.9137,13.8759,13.8885,118100.0
2012-04-13 13:20:00,22.06,22.11,22.05,22.1,108800.0,13.8885,13.92,13.8822,13.9137,108800.0
2012-04-13 13:30:00,22.1,22.14,22.09,22.14,83800.0,13.9137,13.9389,13.9074,13.9389,83800.0
2012-04-13 13:40:00,22.14,22.16,22.09,22.1,107100.0,13.9389,13.9515,13.9074,13.9137,107100.0
2012-04-13 13:50:00,22.1,22.11,22.08,22.1,111300.0,13.9137,13.92,13.9011,13.9137,111300.0
2012-04-13 14:00:00,22.09,22.11,22.07,22.07,97800.0,13.9074,13.92,13.8948,13.8948,97800.0
2012-04-13 14:10:00,22.08,22.11,22.05,22.09,118400.0,13.9011,13.92,13.8822,13.9074,118400.0
2012-04-13 14:20:00,22.09,22.1,22.04,22.04,101100.0,13.9074,13.9137,13.8759,13.8759,101100.0
2012-04-13 14:30:00,22.05,22.12,22.04,22.12,78100.0,13.8822,13.9263,13.8759,13.9263,78100.0
2012-04-13 14:40:00,22.11,22.13,22.09,22.13,94600.0,13.92,13.9326,13.9074,13.9326,94600.0
2012-04-13 14:50:00,22.13,22.13,22.09,22.1,81700.0,13.9326,13.9326,13.9074,13.9137,81700.0
2012-04-13 15:00:00,22.09,22.13,22.09,22.12,54400.0,13.9074,13.9326,13.9074,13.9263,54400.0
2012-04-13 15:10:00,22.12,22.13,22.09,22.1,88800.0,13.9263,13.9326,13.9074,13.9137,88800.0
2012-04-13 15:20:00,22.11,22.11,22.09,22.1,305600.0,13.92,13.92,13.9074,13.9137,305600.0
2012-04-13 15:30:00,22.1,22.11,22.05,22.05,145200.0,13.9137,13.92,13.8822,13.8822,145200.0
2012-04-13 15:40:00,22.05,22.1,22.04,22.09,291300.0,13.8822,13.9137,13.8759,13.9074,291300.0
2012-04-13 15:50:00,22.09,22.1,22.03,22.05,524200.0,13.9074,13.9137,13.8696,13.8822,524200.0
2012-04-16 09:30:00,21.98,22.07,21.75,21.8,327200.0,13.8381,13.8948,13.6933,13.7248,327200.0
2012-04-16 09:40:00,21.81,21.88,21.75,21.76,234100.0,13.7311,13.7752,13.6933,13.6996,234100.0
2012-04-16 09:50:00,21.76,21.76,21.6,21.67,212100.0,13.6996,13.6996,13.5989,13.643,212100.0
2012-04-16 10:00:00,21.68,21.76,21.57,21.76,218300.0,13.6493,13.6996,13.58,13.6996,218300.0
2012-04-16 10:10:00,21.76,21.76,21.69,21.74,298500.0,13.6996,13.6996,13.6556,13.687,298500.0
2012-04-16 10:20:00,21.73,21.75,21.68,21.73,269600.0,13.6807,13.6933,13.6493,13.6807,269600.0
2012-04-16 10:30:00,21.73,21.82,21.73,21.77,259500.0,13.6807,13.7374,13.6807,13.7059,259500.0
2012-04-16 10:40:00,21.77,21.89,21.77,21.87,117400.0,13.7059,13.7815,13.7059,13.7689,117400.0
2012-04-16 10:50:00,21.86,21.89,21.85,21.86,88400.0,13.7626,13.7815,13.7563,13.7626,88400.0
2012-04-16 11:00:00,21.86,21.88,21.81,21.83,102300.0,13.7626,13.7752,13.7311,13.7437,102300.0
2012-04-16 11:10:00,21.84,21.85,21.81,21.81,88000.0,13.75,13.7563,13.7311,13.7311,88000.0
2012-04-16 11:20:00,21.82,21.82,21.74,21.75,124000.0,13.7374,13.7374,13.687,13.6933,124000.0
2012-04-16 11:30:00,21.75,21.76,21.68,21.72,118500.0,13.6933,13.6996,13.6493,13.6745,118500.0
2012-04-16 11:40:00,21.71,21.76,21.7,21.7,90300.0,13.6682,13.6996,13.6619,13.6619,90300.0
2012-04-16 11:50:00,21.7,21.76,21.7,21.72,76100.0,13.6619,13.6996,13.6619,13.6745,76100.0
2012-04-16 12:00:00,21.73,21.78,21.71,21.75,75100.0,13.6807,13.7122,13.6682,13.6933,75100.0
2012-04-16 12:10:00,21.75,21.76,21.74,21.75,68600.0,13.6933,13.6996,13.687,13.6933,68600.0
2012-04-16 12:20:00,21.75,21.8,21.72,21.8,108000.0,13.6933,13.7248,13.6745,13.7248,108000.0
2012-04-16 12:30:00,21.8,21.82,21.72,21.74,86500.0,13.7248,13.7374,13.6745,13.687,86500.0
2012-04-16 12:40:00,21.74,21.81,21.72,21.8,83500.0,13.687,13.7311,13.6745,13.7248,83500.0
2012-04-16 12:50:00,21.8,21.8,21.73,21.78,90400.0,13.7248,13.7248,13.6807,13.7122,90400.0
2012-04-16 13:00:00,21.78,21.8,21.75,21.78,57900.0,13.7122,13.7248,13.6933,13.7122,57900.0
2012-04-16 13:10:00,21.79,21.79,21.73,21.74,64200.0,13.7185,13.7185,13.6807,13.687,64200.0
2012-04-16 13:20:00,21.73,21.75,21.71,21.75,83500.0,13.6807,13.6933,13.6682,13.6933,83500.0
2012-04-16 13:30:00,21.75,21.81,21.73,21.81,71800.0,13.6933,13.7311,13.6807,13.7311,71800.0
2012-04-16 13:40:00,21.81,21.85,21.77,21.81,61400.0,13.7311,13.7563,13.7059,13.7311,61400.0
2012-04-16 13:50:00,21.82,21.85,21.8,21.81,176900.0,13.7374,13.7563,13.7248,13.7311,176900.0
2012-04-16 14:00:00,21.81,21.85,21.8,21.82,211400.0,13.7311,13.7563,13.7248,13.7374,211400.0
2012-04-16 14:10:00,21.82,21.87,21.8,21.84,209200.0,13.7374,13.7689,13.7248,13.75,209200.0
2012-04-16 14:20:00,21.84,21.84,21.8,21.82,123900.0,13.75,13.75,13.7248,13.7374,123900.0
2012-04-16 14:30:00,21.82,21.92,21.81,21.87,130800.0,13.7374,13.8004,13.7311,13.7689,130800.0
2012-04-16 14:40:00,21.87,21.9,21.8,21.87,153500.0,13.7689,13.7878,13.7248,13.7689,153500.0
2012-04-16 14:50:00,21.87,21.88,21.81,21.84,62300.0,13.7689,13.7752,13.7311,13.75,62300.0
2012-04-16 15:00:00,21.83,21.84,21.77,21.82,96400.0,13.7437,13.75,13.7059,13.7374,96400.0
2012-04-16 15:10:00,21.81,21.87,21.81,21.87,56000.0,13.7311,13.7689,13.7311,13.7689,56000.0
2012-04-16 15:20:00,21.87,21.89,21.81,21.86,189800.0,13.7689,13.7815,13.7311,13.7626,189800.0
2012-04-16 15:30:00,21.87,21.88,21.82,21.84,113300.0,13.7689,13.7752,13.7374,13.75,113300.0
2012-04-16 15:40:00,21.84,21.91,21.83,21.88,280200.0,13.75,13.7941,13.7437,13.7752,280200.0
2012-04-16 15:50:00,21.87,21.9,21.85,21.86,576800.0,13.7689,13.7878,13.7563,13.7626,576800.0
2012-04-17 09:30:00,21.89,22.0,21.72,21.94,259600.0,13.8821,13.9518,13.7743,13.9138,259600.0
2012-04-17 09:40:00,21.94,21.94,21.75,21.79,196100.0,13.9138,13.9138,13.7933,13.8187,196100.0
2012-04-17 09:50:00,21.79,21.85,21.73,21.76,140100.0,13.8187,13.8567,13.7806,13.7996,140100.0
2012-04-17 10:00:00,21.76,21.85,21.72,21.8,239100.0,13.7996,13.8567,13.7743,13.825,239100.0
2012-04-17 10:10:00,21.8,21.89,21.8,21.88,124700.0,13.825,13.8821,13.825,13.8757,124700.0
2012-04-17 10:20:00,21.87,21.88,21.8,21.84,204000.0,13.8694,13.8757,13.825,13.8504,204000.0
2012-04-17 10:30:00,21.84,21.89,21.81,21.89,123000.0,13.8504,13.8821,13.8313,13.8821,123000.0
2012-04-17 10:40:00,21.89,21.98,21.88,21.94,263900.0,13.8821,13.9391,13.8757,13.9138,263900.0
2012-04-17 10:50:00,21.93,21.95,21.89,21.9,81200.0,13.9074,13.9201,13.8821,13.8884,81200.0
2012-04-17 11:00:00,21.9,21.96,21.9,21.92,100000.0,13.8884,13.9265,13.8884,13.9011,100000.0
2012-04-17 11:10:00,21.91,22.02,21.91,21.98,212400.0,13.8948,13.9645,13.8948,13.9391,212400.0
2012-04-17 11:20:00,21.98,22.01,21.91,21.94,152300.0,13.9391,13.9582,13.8948,13.9138,152300.0
2012-04-17 11:30:00,21.94,21.95,21.91,21.94,113000.0,13.9138,13.9201,13.8948,13.9138,113000.0
2012-04-17 11:40:00,21.93,21.95,21.92,21.94,45800.0,13.9074,13.9201,13.9011,13.9138,45800.0
2012-04-17 11:50:00,21.94,21.96,21.93,21.94,80400.0,13.9138,13.9265,13.9074,13.9138,80400.0
2012-04-17 12:00:00,21.95,22.01,21.95,22.0,180600.0,13.9201,13.9582,13.9201,13.9518,180600.0
2012-04-17 12:10:00,22.0,22.0,21.95,21.99,105000.0,13.9518,13.9518,13.9201,13.9455,105000.0
2012-04-17 12:20:00,21.99,22.01,21.96,21.99,68600.0,13.9455,13.9582,13.9265,13.9455,68600.0
2012-04-17 12:30:00,21.99,22.01,21.97,21.98,125900.0,13.9455,13.9582,13.9328,13.9391,125900.0
2012-04-17 12:40:00,21.98,21.98,21.95,21.98,46200.0,13.9391,13.9391,13.9201,13.9391,46200.0
2012-04-17 12:50:00,21.98,22.0,21.96,21.97,51500.0,13.9391,13.9518,13.9265,13.9328,51500.0
2012-04-17 13:00:00,21.96,21.97,21.92,21.93,50900.0,13.9265,13.9328,13.9011,13.9074,50900.0
2012-04-17 13:10:00,21.93,21.97,21.93,21.95,45900.0,13.9074,13.9328,13.9074,13.9201,45900.0
2012-04-17 13:20:00,21.95,21.96,21.92,21.94,58900.0,13.9201,13.9265,13.9011,13.9138,58900.0
2012-04-17 13:30:00,21.94,21.96,21.92,21.95,140700.0,13.9138,13.9265,13.9011,13.9201,140700.0
2012-04-17 13:40:00,21.95,21.97,21.94,21.94,74100.0,13.9201,13.9328,13.9138,13.9138,74100.0
2012-04-17 13:50:00,21.94,21.97,21.91,21.97,103600.0,13.9138,13.9328,13.8948,13.9328,103600.0
2012-04-17 14:00:00,21.97,21.98,21.94,21.94,70200.0,13.9328,13.9391,13.9138,13.9138,70200.0
2012-04-17 14:10:00,21.94,21.95,21.88,21.9,162800.0,13.9138,13.9201,13.8757,13.8884,162800.0
2012-04-17 14:20:00,21.9,21.93,21.89,21.9,69800.0,13.8884,13.9074,13.8821,13.8884,69800.0
2012-04-17 14:30:00,21.89,21.97,21.89,21.97,73200.0,13.8821,13.9328,13.8821,13.9328,73200.0
2012-04-17 14:40:00,21.97,21.97,21.93,21.94,69700.0,13.9328,13.9328,13.9074,13.9138,69700.0
2012-04-17 14:50:00,21.93,21.96,21.92,21.95,44500.0,13.9074,13.9265,13.9011,13.9201,44500.0
2012-04-17 15:00:00,21.95,21.96,21.93,21.94,77900.0,13.9201,13.9265,13.9074,13.9138,77900.0
2012-04-17 15:10:00,21.94,21.95,21.91,21.91,72500.0,13.9138,13.9201,13.8948,13.8948,72500.0
2012-04-17 15:20:00,21.91,21.94,21.89,21.92,100200.0,13.8948,13.9138,13.8821,13.9011,100200.0
2012-04-17 15:30:00,21.93,21.93,21.88,21.92,195600.0,13.9074,13.9074,13.8757,13.9011,195600.0
2012-04-17 15:40:00,21.92,21.97,21.89,21.94,236700.0,13.9011,13.9328,13.8821,13.9138,236700.0
2012-04-17 15:50:00,21.95,21.97,21.92,21.92,448400.0,13.9201,13.9328,13.9011,13.9011,448400.0
2012-04-18 09:30:00,22.24,22.43,22.05,22.11,493400.0,14.104,14.2245,13.9835,14.0216,493400.0
2012-04-18 09:40:00,22.13,22.2,22.1,22.16,190400.0,14.0343,14.0787,14.0153,14.0533,190400.0
2012-04-18 09:50:00,22.17,22.17,22.09,22.12,190300.0,14.0596,14.0596,14.0089,14.0279,190300.0
2012-04-18 10:00:00,22.12,22.13,22.03,22.06,239100.0,14.0279,14.0343,13.9709,13.9899,239100.0
2012-04-18 10:10:00,22.07,22.17,22.05,22.12,159100.0,13.9962,14.0596,13.9835,14.0279,159100.0
2012-04-18 10:20:00,22.11,22.16,22.03,22.11,135600.0,14.0216,14.0533,13.9709,14.0216,135600.0
2012-04-18 10:30:00,22.11,22.13,22.04,22.1,152400.0,14.0216,14.0343,13.9772,14.0153,152400.0
2012-04-18 10:40:00,22.11,22.14,22.07,22.11,74200.0,14.0216,14.0406,13.9962,14.0216,74200.0
2012-04-18 10:50:00,22.12,22.12,22.02,22.05,108400.0,14.0279,14.0279,13.9645,13.9835,108400.0
2012-04-18 11:00:00,22.06,22.08,21.99,22.01,137700.0,13.9899,14.0026,13.9455,13.9582,137700.0
2012-04-18 11:10:00,22.01,22.07,21.98,22.04,109400.0,13.9582,13.9962,13.9391,13.9772,109400.0
2012-04-18 11:20:00,22.05,22.07,22.0,22.05,82700.0,13.9835,13.9962,13.9518,13.9835,82700.0
2012-04-18 11:30:00,22.04,22.09,21.99,22.05,91000.0,13.9772,14.0089,13.9455,13.9835,91000.0
2012-04-18 11:40:00,22.05,22.09,22.01,22.05,69900.0,13.9835,14.0089,13.9582,13.9835,69900.0
2012-04-18 11:50:00,22.05,22.13,22.04,22.08,88100.0,13.9835,14.0343,13.9772,14.0026,88100.0
2012-04-18 12:00:00,22.08,22.11,22.07,22.07,49100.0,14.0026,14.0216,13.9962,13.9962,49100.0
2012-04-18 12:10:00,22.07,22.1,22.06,22.06,58600.0,13.9962,14.0153,13.9899,13.9899,58600.0
2012-04-18 12:20:00,22.06,22.07,22.0,22.01,52200.0,13.9899,13.9962,13.9518,13.9582,52200.0
2012-04-18 12:30:00,22.0,22.07,22.0,22.06,121200.0,13.9518,13.9962,13.9518,13.9899,121200.0
2012-04-18 12:40:00,22.06,22.13,22.06,22.07,173600.0,13.9899,14.0343,13.9899,13.9962,173600.0
2012-04-18 12:50:00,22.07,22.1,22.05,22.09,35200.0,13.9962,14.0153,13.9835,14.0089,35200.0
2012-04-18 13:00:00,22.1,22.16,22.09,22.15,88800.0,14.0153,14.0533,14.0089,14.047,88800.0
2012-04-18 13:10:00,22.15,22.16,22.06,22.1,55300.0,14.047,14.0533,13.9899,14.0153,55300.0
2012-04-18 13:20:00,22.11,22.17,22.05,22.07,155000.0,14.0216,14.0596,13.9835,13.9962,155000.0
2012-04-18 13:30:00,22.08,22.1,21.98,21.98,193400.0,14.0026,14.0153,13.9391,13.9391,193400.0
2012-04-18 13:40:00,21.98,22.05,21.98,22.0,207000.0,13.9391,13.9835,13.9391,13.9518,207000.0
2012-04-18 13:50:00,22.0,22.05,21.98,22.0,218600.0,13.9518,13.9835,13.9391,13.9518,218600.0
2012-04-18 14:00:00,22.01,22.05,22.0,22.03,187900.0,13.9582,13.9835,13.9518,13.9709,187900.0
2012-04-18 14:10:00,22.04,22.08,22.03,22.08,96800.0,13.9772,14.0026,13.9709,14.0026,96800.0
2012-04-18 14:20:00,22.08,22.19,22.08,22.1,247300.0,14.0026,14.0723,14.0026,14.0153,247300.0
2012-04-18 14:30:00,22.11,22.13,22.09,22.09,54300.0,14.0216,14.0343,14.0089,14.0089,54300.0
2012-04-18 14:40:00,22.09,22.12,22.09,22.09,64400.0,14.0089,14.0279,14.0089,14.0089,64400.0
2012-04-18 14:50:00,22.09,22.11,22.09,22.1,36100.0,14.0089,14.0216,14.0089,14.0153,36100.0
2012-04-18 15:00:00,22.09,22.14,22.08,22.1,147700.0,14.0089,14.0406,14.0026,14.0153,147700.0
2012-04-18 15:10:00,22.1,22.13,22.09,22.1,145100.0,14.0153,14.0343,14.0089,14.0153,145100.0
2012-04-18 15:20:00,22.11,22.13,22.06,22.08,131400.0,14.0216,14.0343,13.9899,14.0026,131400.0
2012-04-18 15:30:00,22.09,22.13,22.09,22.11,416400.0,14.0089,14.0343,14.0089,14.0216,416400.0
2012-04-18 15:40:00,22.11,22.13,22.06,22.1,279900.0,14.0216,14.0343,13.9899,14.0153,279900.0
2012-04-18 15:50:00,22.1,22.13,22.07,22.07,404400.0,14.0153,14.0343,13.9962,13.9962,404400.0
2012-04-19 09:30:00,22.06,22.06,21.9,21.93,102500.0,13.9899,13.9899,13.8884,13.9074,102500.0
2012-04-19 09:40:00,21.93,22.1,21.89,22.03,136800.0,13.9074,14.0153,13.8821,13.9709,136800.0
2012-04-19 09:50:00,22.02,22.16,21.99,22.16,67100.0,13.9645,14.0533,13.9455,14.0533,67100.0
2012-04-19 10:00:00,22.16,22.16,21.98,21.98,243300.0,14.0533,14.0533,13.9391,13.9391,243300.0
2012-04-19 10:10:00,21.98,22.08,21.97,22.08,115100.0,13.9391,14.0026,13.9328,14.0026,115100.0
2012-04-19 10:20:00,22.09,22.16,22.09,22.1,131000.0,14.0089,14.0533,14.0089,14.0153,131000.0
2012-04-19 10:30:00,22.1,22.27,22.1,22.25,132100.0,14.0153,14.1231,14.0153,14.1104,132100.0
2012-04-19 10:40:00,22.25,22.3,22.18,22.19,121200.0,14.1104,14.1421,14.066,14.0723,121200.0
2012-04-19 10:50:00,22.21,22.24,22.15,22.19,88000.0,14.085,14.104,14.047,14.0723,88000.0
2012-04-19 11:00:00,22.18,22.22,22.11,22.12,157200.0,14.066,14.0914,14.0216,14.0279,157200.0
2012-04-19 11:10:00,22.12,22.16,22.06,22.11,138500.0,14.0279,14.0533,13.9899,14.0216,138500.0
2012-04-19 11:20:00,22.1,22.17,22.07,22.16,205300.0,14.0153,14.0596,13.9962,14.0533,205300.0
2012-04-19 11:30:00,22.16,22.19,22.07,22.13,95900.0,14.0533,14.0723,13.9962,14.0343,95900.0
2012-04-19 11:40:00,22.13,22.2,22.11,22.2,70300.0,14.0343,14.0787,14.0216,14.0787,70300.0
2012-04-19 11:50:00,22.2,22.24,22.2,22.23,73800.0,14.0787,14.104,14.0787,14.0977,73800.0
2012-04-19 12:00:00,22.23,22.23,22.1,22.11,108000.0,14.0977,14.0977,14.0153,14.0216,108000.0
2012-04-19 12:10:00,22.1,22.16,22.08,22.11,103200.0,14.0153,14.0533,14.0026,14.0216,103200.0
2012-04-19 12:20:00,22.12,22.14,22.09,22.1,48200.0,14.0279,14.0406,14.0089,14.0153,48200.0
2012-04-19 12:30:00,22.09,22.15,22.07,22.12,64500.0,14.0089,14.047,13.9962,14.0279,64500.0
2012-04-19 12:40:00,22.12,22.14,22.11,22.12,49600.0,14.0279,14.0406,14.0216,14.0279,49600.0
2012-04-19 12:50:00,22.13,22.14,22.07,22.08,80100.0,14.0343,14.0406,13.9962,14.0026,80100.0
2012-04-19 13:00:00,22.07,22.12,22.05,22.1,111100.0,13.9962,14.0279,13.9835,14.0153,111100.0
2012-04-19 13:10:00,22.09,22.09,22.02,22.05,63300.0,14.0089,14.0089,13.9645,13.9835,63300.0
2012-04-19 13:20:00,22.04,22.06,22.0,22.01,118900.0,13.9772,13.9899,13.9518,13.9582,118900.0
2012-04-19 13:30:00,22.03,22.09,22.03,22.07,70000.0,13.9709,14.0089,13.9709,13.9962,70000.0
2012-04-19 13:40:00,22.06,22.08,22.04,22.06,43200.0,13.9899,14.0026,13.9772,13.9899,43200.0
2012-04-19 13:50:00,22.06,22.08,21.99,22.0,52300.0,13.9899,14.0026,13.9455,13.9518,52300.0
2012-04-19 14:00:00,22.0,22.04,22.0,22.0,49900.0,13.9518,13.9772,13.9518,13.9518,49900.0
2012-04-19 14:10:00,22.01,22.03,21.97,22.01,82200.0,13.9582,13.9709,13.9328,13.9582,82200.0
2012-04-19 14:20:00,22.01,22.02,21.94,21.97,136500.0,13.9582,13.9645,13.9138,13.9328,136500.0
2012-04-19 14:30:00,21.97,21.98,21.9,21.92,147600.0,13.9328,13.9391,13.8884,13.9011,147600.0
2012-04-19 14:40:00,21.93,21.96,21.89,21.93,102500.0,13.9074,13.9265,13.8821,13.9074,102500.0
2012-04-19 14:50:00,21.93,21.96,21.91,21.94,42500.0,13.9074,13.9265,13.8948,13.9138,42500.0
2012-04-19 15:00:00,21.94,22.0,21.93,21.95,98200.0,13.9138,13.9518,13.9074,13.9201,98200.0
2012-04-19 15:10:00,21.96,22.0,21.94,21.96,134600.0,13.9265,13.9518,13.9138,13.9265,134600.0
2012-04-19 15:20:00,21.96,22.03,21.91,21.99,141400.0,13.9265,13.9709,13.8948,13.9455,141400.0
2012-04-19 15:30:00,22.0,22.01,21.96,22.0,87300.0,13.9518,13.9582,13.9265,13.9518,87300.0
2012-04-19 15:40:00,22.0,22.05,21.98,22.0,167100.0,13.9518,13.9835,13.9391,13.9518,167100.0
2012-04-19 15:50:00,22.0,22.01,21.95,22.0,261000.0,13.9518,13.9582,13.9201,13.9518,261000.0
2012-04-20 09:30:00,21.94,22.0,21.81,21.88,444900.0,13.9138,13.9518,13.8313,13.8757,444900.0
2012-04-20 09:40:00,21.87,21.88,21.7,21.74,171300.0,13.8694,13.8757,13.7616,13.7869,171300.0
2012-04-20 09:50:00,21.73,21.81,21.73,21.78,284300.0,13.7806,13.8313,13.7806,13.8123,284300.0
2012-04-20 10:00:00,21.77,21.78,21.71,21.76,156500.0,13.806,13.8123,13.7679,13.7996,156500.0
2012-04-20 10:10:00,21.76,21.79,21.73,21.79,127400.0,13.7996,13.8187,13.7806,13.8187,127400.0
2012-04-20 10:20:00,21.78,21.86,21.76,21.8,164400.0,13.8123,13.863,13.7996,13.825,164400.0
2012-04-20 10:30:00,21.8,21.9,21.8,21.89,111700.0,13.825,13.8884,13.825,13.8821,111700.0
2012-04-20 10:40:00,21.9,21.92,21.86,21.86,97400.0,13.8884,13.9011,13.863,13.863,97400.0
2012-04-20 10:50:00,21.86,21.87,21.81,21.82,101600.0,13.863,13.8694,13.8313,13.8377,101600.0
2012-04-20 11:00:00,21.81,21.82,21.74,21.75,192300.0,13.8313,13.8377,13.7869,13.7933,192300.0
2012-04-20 11:10:00,21.75,21.77,21.74,21.74,127100.0,13.7933,13.806,13.7869,13.7869,127100.0
2012-04-20 11:20:00,21.75,21.75,21.73,21.73,115800.0,13.7933,13.7933,13.7806,13.7806,115800.0
2012-04-20 11:30:00,21.73,21.74,21.71,21.71,120200.0,13.7806,13.7869,13.7679,13.7679,120200.0
2012-04-20 11:40:00,21.71,21.76,21.71,21.76,133300.0,13.7679,13.7996,13.7679,13.7996,133300.0
2012-04-20 11:50:00,21.76,21.76,21.71,21.73,92300.0,13.7996,13.7996,13.7679,13.7806,92300.0
2012-04-20 12:00:00,21.73,21.74,21.72,21.73,82700.0,13.7806,13.7869,13.7743,13.7806,82700.0
2012-04-20 12:10:00,21.72,21.73,21.72,21.73,77200.0,13.7743,13.7806,13.7743,13.7806,77200.0
2012-04-20 12:20:00,21.72,21.77,21.71,21.73,168100.0,13.7743,13.806,13.7679,13.7806,168100.0
2012-04-20 12:30:00,21.73,21.73,21.67,21.68,165900.0,13.7806,13.7806,13.7426,13.7489,165900.0
2012-04-20 12:40:00,21.68,21.7,21.67,21.68,200500.0,13.7489,13.7616,13.7426,13.7489,200500.0
2012-04-20 12:50:00,21.69,21.7,21.68,21.69,107700.0,13.7552,13.7616,13.7489,13.7552,107700.0
2012-04-20 13:00:00,21.69,21.69,21.68,21.68,60300.0,13.7552,13.7552,13.7489,13.7489,60300.0
2012-04-20 13:10:00,21.68,21.71,21.68,21.7,89000.0,13.7489,13.7679,13.7489,13.7616,89000.0
2012-04-20 13:20:00,21.71,21.71,21.59,21.6,269800.0,13.7679,13.7679,13.6918,13.6982,269800.0
2012-04-20 13:30:00,21.6,21.64,21.6,21.63,313500.0,13.6982,13.7235,13.6982,13.7172,313500.0
2012-04-20 13:40:00,21.63,21.64,21.53,21.56,91500.0,13.7172,13.7235,13.6538,13.6728,91500.0
2012-04-20 13:50:00,21.56,21.58,21.54,21.56,241200.0,13.6728,13.6855,13.6601,13.6728,241200.0
2012-04-20 14:00:00,21.56,21.57,21.46,21.46,206300.0,13.6728,13.6791,13.6094,13.6094,206300.0
2012-04-20 14:10:00,21.46,21.48,21.43,21.43,289400.0,13.6094,13.6221,13.5904,13.5904,289400.0
2012-04-20 14:20:00,21.43,21.49,21.39,21.49,250400.0,13.5904,13.6284,13.565,13.6284,250400.0
2012-04-20 14:30:00,21.49,21.56,21.48,21.56,261500.0,13.6284,13.6728,13.6221,13.6728,261500.0
2012-04-20 14:40:00,21.57,21.63,21.56,21.57,218500.0,13.6791,13.7172,13.6728,13.6791,218500.0
2012-04-20 14:50:00,21.56,21.59,21.49,21.58,180600.0,13.6728,13.6918,13.6284,13.6855,180600.0
2012-04-20 15:00:00,21.58,21.6,21.46,21.46,221300.0,13.6855,13.6982,13.6094,13.6094,221300.0
2012-04-20 15:10:00,21.46,21.53,21.45,21.51,277400.0,13.6094,13.6538,13.603,13.6411,277400.0
2012-04-20 15:20:00,21.51,21.53,21.48,21.51,175000.0,13.6411,13.6538,13.6221,13.6411,175000.0
2012-04-20 15:30:00,21.51,21.54,21.43,21.45,594000.0,13.6411,13.6601,13.5904,13.603,594000.0
2012-04-20 15:40:00,21.45,21.56,21.44,21.46,632200.0,13.603,13.6728,13.5967,13.6094,632200.0
2012-04-20 15:50:00,21.46,21.51,21.45,21.49,854100.0,13.6094,13.6411,13.603,13.6284,854100.0
2012-04-23 09:30:00,21.26,21.31,21.15,21.19,190700.0,13.4825,13.5143,13.4128,13.4382,190700.0
2012-04-23 09:40:00,21.19,21.29,21.19,21.28,136100.0,13.4382,13.5016,13.4382,13.4952,136100.0
2012-04-23 09:50:00,21.28,21.36,21.24,21.36,125500.0,13.4952,13.546,13.4699,13.546,125500.0
2012-04-23 10:00:00,21.35,21.36,21.15,21.15,85800.0,13.5396,13.546,13.4128,13.4128,85800.0
2012-04-23 10:10:00,21.16,21.22,21.13,21.21,104300.0,13.4191,13.4572,13.4001,13.4508,104300.0
2012-04-23 10:20:00,21.2,21.33,21.2,21.3,127200.0,13.4445,13.5269,13.4445,13.5079,127200.0
2012-04-23 10:30:00,21.31,21.35,21.25,21.35,93500.0,13.5143,13.5396,13.4762,13.5396,93500.0
2012-04-23 10:40:00,21.35,21.53,21.35,21.53,297100.0,13.5396,13.6538,13.5396,13.6538,297100.0
2012-04-23 10:50:00,21.53,21.68,21.5,21.66,389100.0,13.6538,13.7489,13.6347,13.7362,389100.0
2012-04-23 11:00:00,21.66,21.76,21.64,21.72,296300.0,13.7362,13.7996,13.7235,13.7743,296300.0
2012-04-23 11:10:00,21.73,21.78,21.68,21.74,284400.0,13.7806,13.8123,13.7489,13.7869,284400.0
2012-04-23 11:20:00,21.73,21.76,21.62,21.63,201600.0,13.7806,13.7996,13.7108,13.7172,201600.0
2012-04-23 11:30:00,21.63,21.81,21.63,21.8,295100.0,13.7172,13.8313,13.7172,13.825,295100.0
2012-04-23 11:40:00,21.8,21.92,21.78,21.92,262900.0,13.825,13.9011,13.8123,13.9011,262900.0
2012-04-23 11:50:00,21.92,21.94,21.89,21.94,112900.0,13.9011,13.9138,13.8821,13.9138,112900.0
2012-04-23 12:00:00,21.93,21.94,21.8,21.82,139900.0,13.9074,13.9138,13.825,13.8377,139900.0
2012-04-23 12:10:00,21.81,21.84,21.78,21.78,104900.0,13.8313,13.8504,13.8123,13.8123,104900.0
2012-04-23 12:20:00,21.78,21.86,21.77,21.86,119000.0,13.8123,13.863,13.806,13.863,119000.0
2012-04-23 12:30:00,21.86,21.88,21.84,21.85,71300.0,13.863,13.8757,13.8504,13.8567,71300.0
2012-04-23 12:40:00,21.85,21.88,21.81,21.81,153700.0,13.8567,13.8757,13.8313,13.8313,153700.0
2012-04-23 12:50:00,21.81,21.82,21.77,21.8,80200.0,13.8313,13.8377,13.806,13.825,80200.0
2012-04-23 13:00:00,21.79,21.8,21.73,21.77,63400.0,13.8187,13.825,13.7806,13.806,63400.0
2012-04-23 13:10:00,21.77,21.77,21.72,21.73,124000.0,13.806,13.806,13.7743,13.7806,124000.0
2012-04-23 13:20:00,21.72,21.8,21.72,21.79,191500.0,13.7743,13.825,13.7743,13.8187,191500.0
2012-04-23 13:30:00,21.78,21.83,21.78,21.79,97500.0,13.8123,13.844,13.8123,13.8187,97500.0
2012-04-23 13:40:00,21.79,21.8,21.75,21.77,53400.0,13.8187,13.825,13.7933,13.806,53400.0
2012-04-23 13:50:00,21.77,21.81,21.76,21.78,99600.0,13.806,13.8313,13.7996,13.8123,99600.0
2012-04-23 14:00:00,21.79,21.79,21.73,21.78,104100.0,13.8187,13.8187,13.7806,13.8123,104100.0
2012-04-23 14:10:00,21.78,21.82,21.76,21.82,114300.0,13.8123,13.8377,13.7996,13.8377,114300.0
2012-04-23 14:20:00,21.81,21.89,21.81,21.87,150500.0,13.8313,13.8821,13.8313,13.8694,150500.0
2012-04-23 14:30:00,21.87,21.95,21.87,21.92,176400.0,13.8694,13.9201,13.8694,13.9011,176400.0
2012-04-23 14:40:00,21.92,21.92,21.75,21.77,109600.0,13.9011,13.9011,13.7933,13.806,109600.0
2012-04-23 14:50:00,21.77,21.77,21.71,21.71,105200.0,13.806,13.806,13.7679,13.7679,105200.0
2012-04-23 15:00:00,21.71,21.74,21.69,21.71,199100.0,13.7679,13.7869,13.7552,13.7679,199100.0
2012-04-23 15:10:00,21.71,21.75,21.67,21.74,135700.0,13.7679,13.7933,13.7426,13.7869,135700.0
2012-04-23 15:20:00,21.74,21.74,21.65,21.69,117800.0,13.7869,13.7869,13.7299,13.7552,117800.0
2012-04-23 15:30:00,21.68,21.79,21.67,21.75,244000.0,13.7489,13.8187,13.7426,13.7933,244000.0
2012-04-23 15:40:00,21.76,21.76,21.7,21.74,281200.0,13.7996,13.7996,13.7616,13.7869,281200.0
2012-04-23 15:50:00,21.74,21.79,21.72,21.75,886500.0,13.7869,13.8187,13.7743,13.7933,886500.0
2012-04-24 09:30:00,21.48,21.62,21.48,21.6,393800.0,13.6221,13.7108,13.6221,13.6982,393800.0
2012-04-24 09:40:00,21.59,21.59,21.32,21.41,342400.0,13.6918,13.6918,13.5206,13.5777,342400.0
2012-04-24 09:50:00,21.42,21.42,21.24,21.35,397500.0,13.584,13.584,13.4699,13.5396,397500.0
2012-04-24 10:00:00,21.35,21.53,21.34,21.5,420300.0,13.5396,13.6538,13.5333,13.6347,420300.0
2012-04-24 10:10:00,21.5,21.54,21.42,21.53,354700.0,13.6347,13.6601,13.584,13.6538,354700.0
2012-04-24 10:20:00,21.52,21.52,21.48,21.5,348700.0,13.6474,13.6474,13.6221,13.6347,348700.0
2012-04-24 10:30:00,21.5,21.54,21.48,21.5,134300.0,13.6347,13.6601,13.6221,13.6347,134300.0
2012-04-24 10:40:00,21.5,21.6,21.5,21.59,183700.0,13.6347,13.6982,13.6347,13.6918,183700.0
2012-04-24 10:50:00,21.59,21.6,21.51,21.59,115000.0,13.6918,13.6982,13.6411,13.6918,115000.0
2012-04-24 11:00:00,21.59,21.68,21.56,21.65,169900.0,13.6918,13.7489,13.6728,13.7299,169900.0
2012-04-24 11:10:00,21.65,21.82,21.64,21.77,400100.0,13.7299,13.8377,13.7235,13.806,400100.0
2012-04-24 11:20:00,21.77,21.83,21.77,21.81,146900.0,13.806,13.844,13.806,13.8313,146900.0
2012-04-24 11:30:00,21.82,21.82,21.68,21.7,106500.0,13.8377,13.8377,13.7489,13.7616,106500.0
2012-04-24 11:40:00,21.69,21.74,21.65,21.73,58700.0,13.7552,13.7869,13.7299,13.7806,58700.0
2012-04-24 11:50:00,21.73,21.78,21.73,21.76,108600.0,13.7806,13.8123,13.7806,13.7996,108600.0
2012-04-24 12:00:00,21.76,21.78,21.73,21.75,96400.0,13.7996,13.8123,13.7806,13.7933,96400.0
2012-04-24 12:10:00,21.75,21.75,21.74,21.74,46700.0,13.7933,13.7933,13.7869,13.7869,46700.0
2012-04-24 12:20:00,21.74,21.77,21.71,21.74,126500.0,13.7869,13.806,13.7679,13.7869,126500.0
2012-04-24 12:30:00,21.73,21.75,21.7,21.72,56700.0,13.7806,13.7933,13.7616,13.7743,56700.0
2012-04-24 12:40:00,21.72,21.72,21.65,21.65,43200.0,13.7743,13.7743,13.7299,13.7299,43200.0
2012-04-24 12:50:00,21.67,21.67,21.58,21.6,127500.0,13.7426,13.7426,13.6855,13.6982,127500.0
2012-04-24 13:00:00,21.59,21.64,21.59,21.64,72400.0,13.6918,13.7235,13.6918,13.7235,72400.0
2012-04-24 13:10:00,21.63,21.66,21.57,21.6,234000.0,13.7172,13.7362,13.6791,13.6982,234000.0
2012-04-24 13:20:00,21.6,21.68,21.59,21.66,95000.0,13.6982,13.7489,13.6918,13.7362,95000.0
2012-04-24 13:30:00,21.67,21.74,21.67,21.74,133100.0,13.7426,13.7869,13.7426,13.7869,133100.0
2012-04-24 13:40:00,21.74,21.75,21.72,21.75,61100.0,13.7869,13.7933,13.7743,13.7933,61100.0
2012-04-24 13:50:00,21.74,21.75,21.59,21.59,123500.0,13.7869,13.7933,13.6918,13.6918,123500.0
2012-04-24 14:00:00,21.6,21.6,21.59,21.59,60100.0,13.6982,13.6982,13.6918,13.6918,60100.0
2012-04-24 14:10:00,21.59,21.64,21.59,21.63,90700.0,13.6918,13.7235,13.6918,13.7172,90700.0
2012-04-24 14:20:00,21.62,21.63,21.55,21.55,135400.0,13.7108,13.7172,13.6665,13.6665,135400.0
2012-04-24 14:30:00,21.56,21.59,21.54,21.59,45400.0,13.6728,13.6918,13.6601,13.6918,45400.0
2012-04-24 14:40:00,21.59,21.62,21.59,21.6,57500.0,13.6918,13.7108,13.6918,13.6982,57500.0
2012-04-24 14:50:00,21.59,21.64,21.59,21.61,110800.0,13.6918,13.7235,13.6918,13.7045,110800.0
2012-04-24 15:00:00,21.62,21.67,21.61,21.67,140900.0,13.7108,13.7426,13.7045,13.7426,140900.0
2012-04-24 15:10:00,21.67,21.67,21.57,21.62,135200.0,13.7426,13.7426,13.6791,13.7108,135200.0
2012-04-24 15:20:00,21.62,21.7,21.62,21.64,239200.0,13.7108,13.7616,13.7108,13.7235,239200.0
2012-04-24 15:30:00,21.64,21.69,21.62,21.68,189600.0,13.7235,13.7552,13.7108,13.7489,189600.0
2012-04-24 15:40:00,21.68,21.71,21.67,21.68,227200.0,13.7489,13.7679,13.7426,13.7489,227200.0
2012-04-24 15:50:00,21.68,21.71,21.68,21.71,227900.0,13.7489,13.7679,13.7489,13.7679,227900.0
2012-04-25 09:30:00,21.91,22.18,21.81,22.17,208600.0,13.8948,14.066,13.8313,14.0596,208600.0
2012-04-25 09:40:00,22.17,22.18,22.07,22.1,253800.0,14.0596,14.066,13.9962,14.0153,253800.0
2012-04-25 09:50:00,22.09,22.15,22.09,22.13,121800.0,14.0089,14.047,14.0089,14.0343,121800.0
2012-04-25 10:00:00,22.12,22.13,21.99,22.05,153900.0,14.0279,14.0343,13.9455,13.9835,153900.0
2012-04-25 10:10:00,22.05,22.11,22.01,22.11,166200.0,13.9835,14.0216,13.9582,14.0216,166200.0
2012-04-25 10:20:00,22.1,22.13,22.03,22.04,126000.0,14.0153,14.0343,13.9709,13.9772,126000.0
2012-04-25 10:30:00,22.04,22.08,22.01,22.05,147200.0,13.9772,14.0026,13.9582,13.9835,147200.0
2012-04-25 10:40:00,22.06,22.08,22.05,22.06,134500.0,13.9899,14.0026,13.9835,13.9899,134500.0
2012-04-25 10:50:00,22.06,22.1,22.05,22.08,124200.0,13.9899,14.0153,13.9835,14.0026,124200.0
2012-04-25 11:00:00,22.08,22.09,22.02,22.05,147200.0,14.0026,14.0089,13.9645,13.9835,147200.0
2012-04-25 11:10:00,22.06,22.1,22.03,22.07,214400.0,13.9899,14.0153,13.9709,13.9962,214400.0
2012-04-25 11:20:00,22.07,22.11,22.07,22.11,126000.0,13.9962,14.0216,13.9962,14.0216,126000.0
2012-04-25 11:30:00,22.11,22.11,22.02,22.03,82100.0,14.0216,14.0216,13.9645,13.9709,82100.0
2012-04-25 11:40:00,22.03,22.05,22.0,22.03,106600.0,13.9709,13.9835,13.9518,13.9709,106600.0
2012-04-25 11:50:00,22.03,22.04,22.01,22.02,50000.0,13.9709,13.9772,13.9582,13.9645,50000.0
2012-04-25 12:00:00,22.01,22.02,21.99,21.99,47600.0,13.9582,13.9645,13.9455,13.9455,47600.0
2012-04-25 12:10:00,21.99,22.0,21.96,21.97,45000.0,13.9455,13.9518,13.9265,13.9328,45000.0
2012-04-25 12:20:00,21.97,22.0,21.95,22.0,53000.0,13.9328,13.9518,13.9201,13.9518,53000.0
2012-04-25 12:30:00,21.99,22.02,21.97,22.01,68600.0,13.9455,13.9645,13.9328,13.9582,68600.0
2012-04-25 12:40:00,22.01,22.04,21.99,22.0,89600.0,13.9582,13.9772,13.9455,13.9518,89600.0
2012-04-25 12:50:00,22.01,22.04,21.99,22.04,49700.0,13.9582,13.9772,13.9455,13.9772,49700.0
2012-04-25 13:00:00,22.04,22.08,22.02,22.06,40300.0,13.9772,14.0026,13.9645,13.9899,40300.0
2012-04-25 13:10:00,22.07,22.07,22.04,22.06,24100.0,13.9962,13.9962,13.9772,13.9899,24100.0
2012-04-25 13:20:00,22.07,22.07,22.04,22.05,70800.0,13.9962,13.9962,13.9772,13.9835,70800.0
2012-04-25 13:30:00,22.05,22.09,22.04,22.06,71200.0,13.9835,14.0089,13.9772,13.9899,71200.0
2012-04-25 13:40:00,22.06,22.07,22.01,22.02,83800.0,13.9899,13.9962,13.9582,13.9645,83800.0
2012-04-25 13:50:00,22.02,22.03,22.0,22.0,13300.0,13.9645,13.9709,13.9518,13.9518,13300.0
2012-04-25 14:00:00,22.0,22.04,21.99,22.0,112400.0,13.9518,13.9772,13.9455,13.9518,112400.0
2012-04-25 14:10:00,22.0,22.03,22.0,22.03,38500.0,13.9518,13.9709,13.9518,13.9709,38500.0
2012-04-25 14:20:00,22.04,22.1,22.03,22.07,84600.0,13.9772,14.0153,13.9709,13.9962,84600.0
2012-04-25 14:30:00,22.07,22.09,22.0,22.05,80500.0,13.9962,14.0089,13.9518,13.9835,80500.0
2012-04-25 14:40:00,22.04,22.07,22.02,22.06,73600.0,13.9772,13.9962,13.9645,13.9899,73600.0
2012-04-25 14:50:00,22.06,22.09,22.03,22.09,74400.0,13.9899,14.0089,13.9709,14.0089,74400.0
2012-04-25 15:00:00,22.08,22.09,22.04,22.04,142800.0,14.0026,14.0089,13.9772,13.9772,142800.0
2012-04-25 15:10:00,22.03,22.06,22.0,22.01,231900.0,13.9709,13.9899,13.9518,13.9582,231900.0
2012-04-25 15:20:00,22.0,22.03,21.98,21.99,184500.0,13.9518,13.9709,13.9391,13.9455,184500.0
2012-04-25 15:30:00,21.99,22.07,21.98,22.04,136300.0,13.9455,13.9962,13.9391,13.9772,136300.0
2012-04-25 15:40:00,22.05,22.09,22.03,22.08,176500.0,13.9835,14.0089,13.9709,14.0026,176500.0
2012-04-25 15:50:00,22.08,22.09,22.05,22.09,403900.0,14.0026,14.0089,13.9835,14.0089,403900.0
2012-04-26 09:30:00,22.09,22.13,22.04,22.04,128700.0,14.0089,14.0343,13.9772,13.9772,128700.0
2012-04-26 09:40:00,22.05,22.1,21.95,22.09,143600.0,13.9835,14.0153,13.9201,14.0089,143600.0
2012-04-26 09:50:00,22.09,22.11,22.0,22.04,152500.0,14.0089,14.0216,13.9518,13.9772,152500.0
2012-04-26 10:00:00,22.04,22.22,22.03,22.22,150600.0,13.9772,14.0914,13.9709,14.0914,150600.0
2012-04-26 10:10:00,22.22,22.22,22.02,22.03,200700.0,14.0914,14.0914,13.9645,13.9709,200700.0
2012-04-26 10:20:00,22.02,22.03,21.99,22.0,166900.0,13.9645,13.9709,13.9455,13.9518,166900.0
2012-04-26 10:30:00,21.99,22.04,21.95,22.04,163500.0,13.9455,13.9772,13.9201,13.9772,163500.0
2012-04-26 10:40:00,22.05,22.13,22.04,22.13,126700.0,13.9835,14.0343,13.9772,14.0343,126700.0
2012-04-26 10:50:00,22.13,22.21,22.11,22.18,106600.0,14.0343,14.085,14.0216,14.066,106600.0
2012-04-26 11:00:00,22.17,22.19,22.11,22.12,140300.0,14.0596,14.0723,14.0216,14.0279,140300.0
2012-04-26 11:10:00,22.11,22.14,22.04,22.05,85900.0,14.0216,14.0406,13.9772,13.9835,85900.0
2012-04-26 11:20:00,22.05,22.17,22.03,22.17,67500.0,13.9835,14.0596,13.9709,14.0596,67500.0
2012-04-26 11:30:00,22.16,22.2,22.15,22.2,29500.0,14.0533,14.0787,14.047,14.0787,29500.0
2012-04-26 11:40:00,22.18,22.2,22.14,22.14,36300.0,14.066,14.0787,14.0406,14.0406,36300.0
2012-04-26 11:50:00,22.14,22.15,22.09,22.1,50800.0,14.0406,14.047,14.0089,14.0153,50800.0
2012-04-26 12:00:00,22.09,22.1,22.0,22.0,177400.0,14.0089,14.0153,13.9518,13.9518,177400.0
2012-04-26 12:10:00,22.0,22.03,21.96,22.01,112700.0,13.9518,13.9709,13.9265,13.9582,112700.0
2012-04-26 12:20:00,22.01,22.02,21.97,22.0,143300.0,13.9582,13.9645,13.9328,13.9518,143300.0
2012-04-26 12:30:00,22.0,22.0,21.98,22.0,30000.0,13.9518,13.9518,13.9391,13.9518,30000.0
2012-04-26 12:40:00,22.0,22.01,22.0,22.0,34700.0,13.9518,13.9582,13.9518,13.9518,34700.0
2012-04-26 12:50:00,22.01,22.02,22.0,22.02,49500.0,13.9582,13.9645,13.9518,13.9645,49500.0
2012-04-26 13:00:00,22.01,22.04,21.98,22.02,115100.0,13.9582,13.9772,13.9391,13.9645,115100.0
2012-04-26 13:10:00,22.03,22.05,22.01,22.05,91600.0,13.9709,13.9835,13.9582,13.9835,91600.0
2012-04-26 13:20:00,22.05,22.05,22.02,22.03,77600.0,13.9835,13.9835,13.9645,13.9709,77600.0
2012-04-26 13:30:00,22.02,22.08,22.02,22.07,73700.0,13.9645,14.0026,13.9645,13.9962,73700.0
2012-04-26 13:40:00,22.06,22.06,22.02,22.03,65000.0,13.9899,13.9899,13.9645,13.9709,65000.0
2012-04-26 13:50:00,22.03,22.05,22.02,22.05,42300.0,13.9709,13.9835,13.9645,13.9835,42300.0
2012-04-26 14:00:00,22.05,22.09,22.04,22.05,81800.0,13.9835,14.0089,13.9772,13.9835,81800.0
2012-04-26 14:10:00,22.05,22.08,22.05,22.08,55200.0,13.9835,14.0026,13.9835,14.0026,55200.0
2012-04-26 14:20:00,22.07,22.12,22.07,22.09,67600.0,13.9962,14.0279,13.9962,14.0089,67600.0
2012-04-26 14:30:00,22.09,22.09,22.06,22.06,46400.0,14.0089,14.0089,13.9899,13.9899,46400.0
2012-04-26 14:40:00,22.06,22.08,22.06,22.07,75100.0,13.9899,14.0026,13.9899,13.9962,75100.0
2012-04-26 14:50:00,22.08,22.14,22.07,22.14,80900.0,14.0026,14.0406,13.9962,14.0406,80900.0
2012-04-26 15:00:00,22.14,22.14,22.1,22.12,87800.0,14.0406,14.0406,14.0153,14.0279,87800.0
2012-04-26 15:10:00,22.11,22.2,22.11,22.2,116700.0,14.0216,14.0787,14.0216,14.0787,116700.0
2012-04-26 15:20:00,22.2,22.22,22.16,22.2,101800.0,14.0787,14.0914,14.0533,14.0787,101800.0
2012-04-26 15:30:00,22.19,22.2,22.13,22.14,84400.0,14.0723,14.0787,14.0343,14.0406,84400.0
2012-04-26 15:40:00,22.14,22.17,22.09,22.09,264100.0,14.0406,14.0596,14.0089,14.0089,264100.0
2012-04-26 15:50:00,22.1,22.12,22.05,22.12,627300.0,14.0153,14.0279,13.9835,14.0279,627300.0
2012-04-27 09:30:00,22.23,22.28,22.17,22.19,106300.0,14.0977,14.1294,14.0596,14.0723,106300.0
2012-04-27 09:40:00,22.19,22.2,22.0,22.01,218100.0,14.0723,14.0787,13.9518,13.9582,218100.0
2012-04-27 09:50:00,22.0,22.11,22.0,22.1,135300.0,13.9518,14.0216,13.9518,14.0153,135300.0
2012-04-27 10:00:00,22.1,22.1,21.93,21.94,131500.0,14.0153,14.0153,13.9074,13.9138,131500.0
2012-04-27 10:10:00,21.94,21.96,21.85,21.91,128900.0,13.9138,13.9265,13.8567,13.8948,128900.0
2012-04-27 10:20:00,21.91,21.96,21.9,21.91,139300.0,13.8948,13.9265,13.8884,13.8948,139300.0
2012-04-27 10:30:00,21.91,21.96,21.87,21.95,99500.0,13.8948,13.9265,13.8694,13.9201,99500.0
2012-04-27 10:40:00,21.95,21.97,21.91,21.94,87400.0,13.9201,13.9328,13.8948,13.9138,87400.0
2012-04-27 10:50:00,21.95,22.14,21.95,22.13,252700.0,13.9201,14.0406,13.9201,14.0343,252700.0
2012-04-27 11:00:00,22.13,22.15,22.04,22.11,98400.0,14.0343,14.047,13.9772,14.0216,98400.0
2012-04-27 11:10:00,22.11,22.22,22.11,22.17,121400.0,14.0216,14.0914,14.0216,14.0596,121400.0
2012-04-27 11:20:00,22.17,22.17,22.1,22.14,53600.0,14.0596,14.0596,14.0153,14.0406,53600.0
2012-04-27 11:30:00,22.15,22.17,22.1,22.11,60300.0,14.047,14.0596,14.0153,14.0216,60300.0
2012-04-27 11:40:00,22.11,22.13,22.07,22.12,75600.0,14.0216,14.0343,13.9962,14.0279,75600.0
2012-04-27 11:50:00,22.12,22.14,22.1,22.13,68700.0,14.0279,14.0406,14.0153,14.0343,68700.0
2012-04-27 12:00:00,22.13,22.13,22.07,22.12,54500.0,14.0343,14.0343,13.9962,14.0279,54500.0
2012-04-27 12:10:00,22.12,22.15,22.12,22.12,49300.0,14.0279,14.047,14.0279,14.0279,49300.0
2012-04-27 12:20:00,22.12,22.13,22.06,22.1,53100.0,14.0279,14.0343,13.9899,14.0153,53100.0
2012-04-27 12:30:00,22.11,22.13,22.04,22.07,44400.0,14.0216,14.0343,13.9772,13.9962,44400.0
2012-04-27 12:40:00,22.08,22.11,22.06,22.1,73600.0,14.0026,14.0216,13.9899,14.0153,73600.0
2012-04-27 12:50:00,22.09,22.12,22.07,22.08,32400.0,14.0089,14.0279,13.9962,14.0026,32400.0
2012-04-27 13:00:00,22.09,22.13,22.08,22.1,74400.0,14.0089,14.0343,14.0026,14.0153,74400.0
2012-04-27 13:10:00,22.1,22.13,22.1,22.12,39200.0,14.0153,14.0343,14.0153,14.0279,39200.0
2012-04-27 13:20:00,22.11,22.16,22.1,22.16,105300.0,14.0216,14.0533,14.0153,14.0533,105300.0
2012-04-27 13:30:00,22.15,22.22,22.15,22.2,98800.0,14.047,14.0914,14.047,14.0787,98800.0
2012-04-27 13:40:00,22.2,22.23,22.2,22.23,63700.0,14.0787,14.0977,14.0787,14.0977,63700.0
2012-04-27 13:50:00,22.23,22.23,22.18,22.18,112200.0,14.0977,14.0977,14.066,14.066,112200.0
2012-04-27 14:00:00,22.19,22.21,22.18,22.2,51300.0,14.0723,14.085,14.066,14.0787,51300.0
2012-04-27 14:10:00,22.21,22.21,22.18,22.18,60700.0,14.085,14.085,14.066,14.066,60700.0
2012-04-27 14:20:00,22.18,22.19,22.16,22.16,54800.0,14.066,14.0723,14.0533,14.0533,54800.0
2012-04-27 14:30:00,22.16,22.18,22.13,22.17,83900.0,14.0533,14.066,14.0343,14.0596,83900.0
2012-04-27 14:40:00,22.17,22.18,22.16,22.17,60200.0,14.0596,14.066,14.0533,14.0596,60200.0
2012-04-27 14:50:00,22.17,22.18,22.17,22.18,64800.0,14.0596,14.066,14.0596,14.066,64800.0
2012-04-27 15:00:00,22.17,22.23,22.17,22.22,143800.0,14.0596,14.0977,14.0596,14.0914,143800.0
2012-04-27 15:10:00,22.22,22.28,22.22,22.28,201500.0,14.0914,14.1294,14.0914,14.1294,201500.0
2012-04-27 15:20:00,22.28,22.3,22.26,22.26,178500.0,14.1294,14.1421,14.1167,14.1167,178500.0
2012-04-27 15:30:00,22.26,22.27,22.24,22.24,126500.0,14.1167,14.1231,14.104,14.104,126500.0
2012-04-27 15:40:00,22.24,22.29,22.24,22.28,308100.0,14.104,14.1357,14.104,14.1294,308100.0
2012-04-27 15:50:00,22.28,22.33,22.27,22.33,789000.0,14.1294,14.1611,14.1231,14.1611,789000.0
2012-04-30 09:30:00,22.33,22.42,22.14,22.2,157100.0,14.1611,14.2182,14.0406,14.0787,157100.0
2012-04-30 09:40:00,22.19,22.21,22.06,22.14,149200.0,14.0723,14.085,13.9899,14.0406,149200.0
2012-04-30 09:50:00,22.14,22.15,22.1,22.14,78800.0,14.0406,14.047,14.0153,14.0406,78800.0
2012-04-30 10:00:00,22.13,22.2,22.12,22.18,77200.0,14.0343,14.0787,14.0279,14.066,77200.0
2012-04-30 10:10:00,22.18,22.19,22.12,22.14,84600.0,14.066,14.0723,14.0279,14.0406,84600.0
2012-04-30 10:20:00,22.13,22.17,22.09,22.09,59700.0,14.0343,14.0596,14.0089,14.0089,59700.0
2012-04-30 10:30:00,22.09,22.1,22.04,22.07,99100.0,14.0089,14.0153,13.9772,13.9962,99100.0
2012-04-30 10:40:00,22.06,22.11,22.01,22.01,102500.0,13.9899,14.0216,13.9582,13.9582,102500.0
2012-04-30 10:50:00,22.01,22.04,21.93,22.04,119600.0,13.9582,13.9772,13.9074,13.9772,119600.0
2012-04-30 11:00:00,22.03,22.06,22.02,22.04,53400.0,13.9709,13.9899,13.9645,13.9772,53400.0
2012-04-30 11:10:00,22.04,22.04,22.0,22.0,37500.0,13.9772,13.9772,13.9518,13.9518,37500.0
2012-04-30 11:20:00,22.01,22.06,22.0,22.05,139500.0,13.9582,13.9899,13.9518,13.9835,139500.0
2012-04-30 11:30:00,22.05,22.06,22.04,22.04,93000.0,13.9835,13.9899,13.9772,13.9772,93000.0
2012-04-30 11:40:00,22.05,22.07,22.03,22.05,46800.0,13.9835,13.9962,13.9709,13.9835,46800.0
2012-04-30 11:50:00,22.05,22.07,22.05,22.06,28400.0,13.9835,13.9962,13.9835,13.9899,28400.0
2012-04-30 12:00:00,22.06,22.07,22.01,22.03,69300.0,13.9899,13.9962,13.9582,13.9709,69300.0
2012-04-30 12:10:00,22.03,22.05,22.02,22.04,35600.0,13.9709,13.9835,13.9645,13.9772,35600.0
2012-04-30 12:20:00,22.04,22.08,22.04,22.05,26700.0,13.9772,14.0026,13.9772,13.9835,26700.0
2012-04-30 12:30:00,22.05,22.08,22.05,22.06,30700.0,13.9835,14.0026,13.9835,13.9899,30700.0
2012-04-30 12:40:00,22.06,22.09,22.05,22.06,28300.0,13.9899,14.0089,13.9835,13.9899,28300.0
2012-04-30 12:50:00,22.05,22.08,22.04,22.04,63800.0,13.9835,14.0026,13.9772,13.9772,63800.0
2012-04-30 13:00:00,22.04,22.04,22.0,22.02,39000.0,13.9772,13.9772,13.9518,13.9645,39000.0
2012-04-30 13:10:00,22.02,22.03,22.0,22.01,17300.0,13.9645,13.9709,13.9518,13.9582,17300.0
2012-04-30 13:20:00,22.0,22.03,21.99,22.02,92500.0,13.9518,13.9709,13.9455,13.9645,92500.0
2012-04-30 13:30:00,22.03,22.05,22.03,22.05,53600.0,13.9709,13.9835,13.9709,13.9835,53600.0
2012-04-30 13:40:00,22.05,22.08,22.04,22.08,47600.0,13.9835,14.0026,13.9772,14.0026,47600.0
2012-04-30 13:50:00,22.07,22.08,22.04,22.05,56900.0,13.9962,14.0026,13.9772,13.9835,56900.0
2012-04-30 14:00:00,22.05,22.05,22.0,22.01,78500.0,13.9835,13.9835,13.9518,13.9582,78500.0
2012-04-30 14:10:00,22.0,22.02,21.98,22.02,79600.0,13.9518,13.9645,13.9391,13.9645,79600.0
2012-04-30 14:20:00,22.01,22.04,21.99,22.0,67500.0,13.9582,13.9772,13.9455,13.9518,67500.0
2012-04-30 14:30:00,22.0,22.02,21.95,21.98,163500.0,13.9518,13.9645,13.9201,13.9391,163500.0
2012-04-30 14:40:00,21.98,22.01,21.96,21.99,71300.0,13.9391,13.9582,13.9265,13.9455,71300.0
2012-04-30 14:50:00,21.99,22.05,21.99,22.02,79600.0,13.9455,13.9835,13.9455,13.9645,79600.0
2012-04-30 15:00:00,22.02,22.05,22.02,22.03,52300.0,13.9645,13.9835,13.9645,13.9709,52300.0
2012-04-30 15:10:00,22.03,22.04,22.0,22.0,47100.0,13.9709,13.9772,13.9518,13.9518,47100.0
2012-04-30 15:20:00,22.0,22.05,22.0,22.04,98000.0,13.9518,13.9835,13.9518,13.9772,98000.0
2012-04-30 15:30:00,22.04,22.07,22.03,22.06,135800.0,13.9772,13.9962,13.9709,13.9899,135800.0
2012-04-30 15:40:00,22.05,22.08,22.03,22.04,173900.0,13.9835,14.0026,13.9709,13.9772,173900.0
2012-04-30 15:50:00,22.04,22.07,22.04,22.07,223200.0,13.9772,13.9962,13.9772,13.9962,223200.0
2012-05-01 09:30:00,22.06,22.12,22.0,22.0,87900.0,13.9899,14.0279,13.9518,13.9518,87900.0
2012-05-01 09:40:00,22.0,22.07,21.99,22.01,82600.0,13.9518,13.9962,13.9455,13.9582,82600.0
2012-05-01 09:50:00,22.01,22.11,22.0,22.06,253600.0,13.9582,14.0216,13.9518,13.9899,253600.0
2012-05-01 10:00:00,22.06,22.3,22.05,22.22,222000.0,13.9899,14.1421,13.9835,14.0914,222000.0
2012-05-01 10:10:00,22.21,22.28,22.19,22.28,66800.0,14.085,14.1294,14.0723,14.1294,66800.0
2012-05-01 10:20:00,22.27,22.29,22.2,22.2,41900.0,14.1231,14.1357,14.0787,14.0787,41900.0
2012-05-01 10:30:00,22.2,22.24,22.2,22.23,31700.0,14.0787,14.104,14.0787,14.0977,31700.0
2012-05-01 10:40:00,22.22,22.23,22.2,22.21,29900.0,14.0914,14.0977,14.0787,14.085,29900.0
2012-05-01 10:50:00,22.21,22.27,22.21,22.23,77000.0,14.085,14.1231,14.085,14.0977,77000.0
2012-05-01 11:00:00,22.23,22.29,22.22,22.26,120300.0,14.0977,14.1357,14.0914,14.1167,120300.0
2012-05-01 11:10:00,22.27,22.34,22.26,22.32,96000.0,14.1231,14.1675,14.1167,14.1548,96000.0
2012-05-01 11:20:00,22.32,22.34,22.31,22.33,33500.0,14.1548,14.1675,14.1484,14.1611,33500.0
2012-05-01 11:30:00,22.33,22.35,22.33,22.33,47100.0,14.1611,14.1738,14.1611,14.1611,47100.0
2012-05-01 11:40:00,22.34,22.43,22.34,22.42,142400.0,14.1675,14.2245,14.1675,14.2182,142400.0
2012-05-01 11:50:00,22.43,22.47,22.42,22.45,119900.0,14.2245,14.2499,14.2182,14.2372,119900.0
2012-05-01 12:00:00,22.44,22.46,22.44,22.46,60600.0,14.2309,14.2436,14.2309,14.2436,60600.0
2012-05-01 12:10:00,22.45,22.46,22.45,22.46,29000.0,14.2372,14.2436,14.2372,14.2436,29000.0
2012-05-01 12:20:00,22.46,22.49,22.46,22.47,148300.0,14.2436,14.2626,14.2436,14.2499,148300.0
2012-05-01 12:30:00,22.47,22.57,22.46,22.57,188200.0,14.2499,14.3133,14.2436,14.3133,188200.0
2012-05-01 12:40:00,22.57,22.57,22.53,22.54,84900.0,14.3133,14.3133,14.2879,14.2943,84900.0
2012-05-01 12:50:00,22.55,22.55,22.53,22.54,59300.0,14.3006,14.3006,14.2879,14.2943,59300.0
2012-05-01 13:00:00,22.54,22.55,22.54,22.55,25600.0,14.2943,14.3006,14.2943,14.3006,25600.0
2012-05-01 13:10:00,22.55,22.55,22.5,22.5,74600.0,14.3006,14.3006,14.2689,14.2689,74600.0
2012-05-01 13:20:00,22.5,22.53,22.48,22.52,197000.0,14.2689,14.2879,14.2562,14.2816,197000.0
2012-05-01 13:30:00,22.52,22.55,22.51,22.55,64200.0,14.2816,14.3006,14.2753,14.3006,64200.0
2012-05-01 13:40:00,22.54,22.55,22.52,22.53,64900.0,14.2943,14.3006,14.2816,14.2879,64900.0
2012-05-01 13:50:00,22.52,22.62,22.52,22.62,219700.0,14.2816,14.345,14.2816,14.345,219700.0
2012-05-01 14:00:00,22.62,22.63,22.59,22.6,131900.0,14.345,14.3514,14.326,14.3323,131900.0
2012-05-01 14:10:00,22.6,22.65,22.6,22.62,146600.0,14.3323,14.364,14.3323,14.345,146600.0
2012-05-01 14:20:00,22.62,22.66,22.59,22.64,208000.0,14.345,14.3704,14.326,14.3577,208000.0
2012-05-01 14:30:00,22.64,22.67,22.63,22.65,139700.0,14.3577,14.3767,14.3514,14.364,139700.0
2012-05-01 14:40:00,22.65,22.67,22.65,22.66,109000.0,14.364,14.3767,14.364,14.3704,109000.0
2012-05-01 14:50:00,22.67,22.69,22.65,22.66,270200.0,14.3767,14.3894,14.364,14.3704,270200.0
2012-05-01 15:00:00,22.65,22.67,22.62,22.62,187800.0,14.364,14.3767,14.345,14.345,187800.0
2012-05-01 15:10:00,22.62,22.62,22.54,22.54,152100.0,14.345,14.345,14.2943,14.2943,152100.0
2012-05-01 15:20:00,22.55,22.56,22.49,22.55,201200.0,14.3006,14.307,14.2626,14.3006,201200.0
2012-05-01 15:30:00,22.54,22.55,22.51,22.52,224000.0,14.2943,14.3006,14.2753,14.2816,224000.0
2012-05-01 15:40:00,22.53,22.53,22.5,22.51,189500.0,14.2879,14.2879,14.2689,14.2753,189500.0
2012-05-01 15:50:00,22.5,22.51,22.43,22.45,567700.0,14.2689,14.2753,14.2245,14.2372,567700.0
2012-05-02 09:30:00,22.27,22.28,22.05,22.2,211300.0,14.1231,14.1294,13.9835,14.0787,211300.0
2012-05-02 09:40:00,22.2,22.21,22.13,22.13,123500.0,14.0787,14.085,14.0343,14.0343,123500.0
2012-05-02 09:50:00,22.14,22.15,22.08,22.12,133700.0,14.0406,14.047,14.0026,14.0279,133700.0
2012-05-02 10:00:00,22.12,22.14,21.98,22.07,195600.0,14.0279,14.0406,13.9391,13.9962,195600.0
2012-05-02 10:10:00,22.09,22.09,22.0,22.03,112700.0,14.0089,14.0089,13.9518,13.9709,112700.0
2012-05-02 10:20:00,22.03,22.06,22.0,22.02,161500.0,13.9709,13.9899,13.9518,13.9645,161500.0
2012-05-02 10:30:00,22.02,22.13,22.0,22.1,162000.0,13.9645,14.0343,13.9518,14.0153,162000.0
2012-05-02 10:40:00,22.11,22.12,22.05,22.1,178400.0,14.0216,14.0279,13.9835,14.0153,178400.0
2012-05-02 10:50:00,22.1,22.12,22.05,22.07,72800.0,14.0153,14.0279,13.9835,13.9962,72800.0
2012-05-02 11:00:00,22.06,22.11,22.04,22.06,137300.0,13.9899,14.0216,13.9772,13.9899,137300.0
2012-05-02 11:10:00,22.06,22.07,22.02,22.06,44600.0,13.9899,13.9962,13.9645,13.9899,44600.0
2012-05-02 11:20:00,22.06,22.11,22.05,22.11,66200.0,13.9899,14.0216,13.9835,14.0216,66200.0
2012-05-02 11:30:00,22.1,22.16,22.1,22.13,100700.0,14.0153,14.0533,14.0153,14.0343,100700.0
2012-05-02 11:40:00,22.13,22.19,22.13,22.18,25500.0,14.0343,14.0723,14.0343,14.066,25500.0
2012-05-02 11:50:00,22.19,22.19,22.14,22.15,32400.0,14.0723,14.0723,14.0406,14.047,32400.0
2012-05-02 12:00:00,22.15,22.16,22.14,22.14,23800.0,14.047,14.0533,14.0406,14.0406,23800.0
2012-05-02 12:10:00,22.14,22.21,22.14,22.2,51900.0,14.0406,14.085,14.0406,14.0787,51900.0
2012-05-02 12:20:00,22.19,22.21,22.15,22.15,26200.0,14.0723,14.085,14.047,14.047,26200.0
2012-05-02 12:30:00,22.16,22.17,22.12,22.12,45200.0,14.0533,14.0596,14.0279,14.0279,45200.0
2012-05-02 12:40:00,22.12,22.13,22.1,22.1,32500.0,14.0279,14.0343,14.0153,14.0153,32500.0
2012-05-02 12:50:00,22.1,22.14,22.1,22.1,98800.0,14.0153,14.0406,14.0153,14.0153,98800.0
2012-05-02 13:00:00,22.1,22.13,22.1,22.12,45900.0,14.0153,14.0343,14.0153,14.0279,45900.0
2012-05-02 13:10:00,22.11,22.14,22.1,22.1,35400.0,14.0216,14.0406,14.0153,14.0153,35400.0
2012-05-02 13:20:00,22.1,22.12,22.08,22.08,27500.0,14.0153,14.0279,14.0026,14.0026,27500.0
2012-05-02 13:30:00,22.08,22.1,22.08,22.1,29300.0,14.0026,14.0153,14.0026,14.0153,29300.0
2012-05-02 13:40:00,22.1,22.15,22.09,22.14,32900.0,14.0153,14.047,14.0089,14.0406,32900.0
2012-05-02 13:50:00,22.14,22.15,22.12,22.14,30400.0,14.0406,14.047,14.0279,14.0406,30400.0
2012-05-02 14:00:00,22.14,22.16,22.12,22.14,45600.0,14.0406,14.0533,14.0279,14.0406,45600.0
2012-05-02 14:10:00,22.15,22.15,22.11,22.11,35700.0,14.047,14.047,14.0216,14.0216,35700.0
2012-05-02 14:20:00,22.11,22.13,22.11,22.12,35900.0,14.0216,14.0343,14.0216,14.0279,35900.0
2012-05-02 14:30:00,22.12,22.12,22.07,22.08,96100.0,14.0279,14.0279,13.9962,14.0026,96100.0
2012-05-02 14:40:00,22.08,22.09,22.06,22.07,31500.0,14.0026,14.0089,13.9899,13.9962,31500.0
2012-05-02 14:50:00,22.07,22.1,22.07,22.1,108200.0,13.9962,14.0153,13.9962,14.0153,108200.0
2012-05-02 15:00:00,22.1,22.11,22.06,22.07,92600.0,14.0153,14.0216,13.9899,13.9962,92600.0
2012-05-02 15:10:00,22.07,22.09,22.06,22.06,84900.0,13.9962,14.0089,13.9899,13.9899,84900.0
2012-05-02 15:20:00,22.07,22.1,22.05,22.09,113000.0,13.9962,14.0153,13.9835,14.0089,113000.0
2012-05-02 15:30:00,22.08,22.11,22.05,22.1,409100.0,14.0026,14.0216,13.9835,14.0153,409100.0
2012-05-02 15:40:00,22.1,22.16,22.1,22.11,194700.0,14.0153,14.0533,14.0153,14.0216,194700.0
2012-05-02 15:50:00,22.11,22.12,22.08,22.11,317900.0,14.0216,14.0279,14.0026,14.0216,317900.0
2012-05-03 09:30:00,22.18,22.19,21.94,21.99,140500.0,14.066,14.0723,13.9138,13.9455,140500.0
2012-05-03 09:40:00,21.98,21.99,21.9,21.99,137200.0,13.9391,13.9455,13.8884,13.9455,137200.0
2012-05-03 09:50:00,21.98,22.06,21.97,22.0,214100.0,13.9391,13.9899,13.9328,13.9518,214100.0
2012-05-03 10:00:00,22.0,22.01,21.9,21.91,588500.0,13.9518,13.9582,13.8884,13.8948,588500.0
2012-05-03 10:10:00,21.9,21.91,21.83,21.89,274900.0,13.8884,13.8948,13.844,13.8821,274900.0
2012-05-03 10:20:00,21.89,21.98,21.87,21.98,213400.0,13.8821,13.9391,13.8694,13.9391,213400.0
2012-05-03 10:30:00,21.98,22.04,21.95,22.03,125900.0,13.9391,13.9772,13.9201,13.9709,125900.0
2012-05-03 10:40:00,22.04,22.18,22.04,22.17,147300.0,13.9772,14.066,13.9772,14.0596,147300.0
2012-05-03 10:50:00,22.17,22.2,22.11,22.19,71600.0,14.0596,14.0787,14.0216,14.0723,71600.0
2012-05-03 11:00:00,22.2,22.2,22.12,22.14,82100.0,14.0787,14.0787,14.0279,14.0406,82100.0
2012-05-03 11:10:00,22.14,22.19,22.13,22.18,115400.0,14.0406,14.0723,14.0343,14.066,115400.0
2012-05-03 11:20:00,22.17,22.18,22.14,22.15,73900.0,14.0596,14.066,14.0406,14.047,73900.0
2012-05-03 11:30:00,22.15,22.18,22.01,22.02,197900.0,14.047,14.066,13.9582,13.9645,197900.0
2012-05-03 11:40:00,22.02,22.03,21.85,21.86,462000.0,13.9645,13.9709,13.8567,13.863,462000.0
2012-05-03 11:50:00,21.86,21.9,21.74,21.74,655100.0,13.863,13.8884,13.7869,13.7869,655100.0
2012-05-03 12:00:00,21.75,21.79,21.66,21.78,304800.0,13.7933,13.8187,13.7362,13.8123,304800.0
2012-05-03 12:10:00,21.78,21.89,21.77,21.85,186600.0,13.8123,13.8821,13.806,13.8567,186600.0
2012-05-03 12:20:00,21.86,21.9,21.82,21.89,69000.0,13.863,13.8884,13.8377,13.8821,69000.0
2012-05-03 12:30:00,21.88,21.93,21.87,21.9,88700.0,13.8757,13.9074,13.8694,13.8884,88700.0
2012-05-03 12:40:00,21.9,21.92,21.86,21.86,187800.0,13.8884,13.9011,13.863,13.863,187800.0
2012-05-03 12:50:00,21.87,21.89,21.86,21.87,51200.0,13.8694,13.8821,13.863,13.8694,51200.0
2012-05-03 13:00:00,21.88,21.89,21.84,21.84,122500.0,13.8757,13.8821,13.8504,13.8504,122500.0
2012-05-03 13:10:00,21.84,21.85,21.75,21.77,98200.0,13.8504,13.8567,13.7933,13.806,98200.0
2012-05-03 13:20:00,21.77,21.78,21.73,21.73,81300.0,13.806,13.8123,13.7806,13.7806,81300.0
2012-05-03 13:30:00,21.73,21.74,21.66,21.68,101600.0,13.7806,13.7869,13.7362,13.7489,101600.0
2012-05-03 13:40:00,21.68,21.68,21.55,21.65,280800.0,13.7489,13.7489,13.6665,13.7299,280800.0
2012-05-03 13:50:00,21.65,21.65,21.57,21.6,204500.0,13.7299,13.7299,13.6791,13.6982,204500.0
2012-05-03 14:00:00,21.61,21.7,21.58,21.61,145800.0,13.7045,13.7616,13.6855,13.7045,145800.0
2012-05-03 14:10:00,21.62,21.72,21.62,21.72,104200.0,13.7108,13.7743,13.7108,13.7743,104200.0
2012-05-03 14:20:00,21.72,21.73,21.68,21.68,116200.0,13.7743,13.7806,13.7489,13.7489,116200.0
2012-05-03 14:30:00,21.68,21.71,21.68,21.7,83200.0,13.7489,13.7679,13.7489,13.7616,83200.0
2012-05-03 14:40:00,21.7,21.72,21.6,21.6,100900.0,13.7616,13.7743,13.6982,13.6982,100900.0
2012-05-03 14:50:00,21.6,21.62,21.58,21.6,126300.0,13.6982,13.7108,13.6855,13.6982,126300.0
2012-05-03 15:00:00,21.6,21.61,21.56,21.56,180400.0,13.6982,13.7045,13.6728,13.6728,180400.0
2012-05-03 15:10:00,21.56,21.64,21.56,21.59,166100.0,13.6728,13.7235,13.6728,13.6918,166100.0
2012-05-03 15:20:00,21.59,21.64,21.53,21.54,307000.0,13.6918,13.7235,13.6538,13.6601,307000.0
2012-05-03 15:30:00,21.54,21.58,21.48,21.5,339100.0,13.6601,13.6855,13.6221,13.6347,339100.0
2012-05-03 15:40:00,21.49,21.58,21.48,21.52,648300.0,13.6284,13.6855,13.6221,13.6474,648300.0
2012-05-03 15:50:00,21.52,21.62,21.52,21.59,1040600.0,13.6474,13.7108,13.6474,13.6918,1040600.0
2012-05-04 09:30:00,21.58,21.59,21.23,21.28,329000.0,13.6855,13.6918,13.4635,13.4952,329000.0
2012-05-04 09:40:00,21.26,21.45,21.22,21.45,124300.0,13.4825,13.603,13.4572,13.603,124300.0
2012-05-04 09:50:00,21.45,21.58,21.44,21.49,144500.0,13.603,13.6855,13.5967,13.6284,144500.0
2012-05-04 10:00:00,21.49,21.52,21.43,21.48,84400.0,13.6284,13.6474,13.5904,13.6221,84400.0
2012-05-04 10:10:00,21.48,21.51,21.42,21.5,73900.0,13.6221,13.6411,13.584,13.6347,73900.0
2012-05-04 10:20:00,21.49,21.51,21.39,21.42,149200.0,13.6284,13.6411,13.565,13.584,149200.0
2012-05-04 10:30:00,21.42,21.44,21.29,21.31,124800.0,13.584,13.5967,13.5016,13.5143,124800.0
2012-05-04 10:40:00,21.31,21.36,21.27,21.34,85900.0,13.5143,13.546,13.4889,13.5333,85900.0
2012-05-04 10:50:00,21.34,21.4,21.32,21.36,95000.0,13.5333,13.5713,13.5206,13.546,95000.0
2012-05-04 11:00:00,21.36,21.37,21.26,21.26,95300.0,13.546,13.5523,13.4825,13.4825,95300.0
2012-05-04 11:10:00,21.26,21.3,21.09,21.19,317800.0,13.4825,13.5079,13.3747,13.4382,317800.0
2012-05-04 11:20:00,21.18,21.2,21.12,21.14,115600.0,13.4318,13.4445,13.3938,13.4064,115600.0
2012-05-04 11:30:00,21.13,21.13,21.05,21.05,121400.0,13.4001,13.4001,13.3494,13.3494,121400.0
2012-05-04 11:40:00,21.05,21.07,20.9,20.98,302900.0,13.3494,13.3621,13.2542,13.305,302900.0
2012-05-04 11:50:00,20.98,21.0,20.94,21.0,80700.0,13.305,13.3177,13.2796,13.3177,80700.0
2012-05-04 12:00:00,20.99,21.02,20.98,21.02,43300.0,13.3113,13.3303,13.305,13.3303,43300.0
2012-05-04 12:10:00,21.02,21.04,21.01,21.02,57400.0,13.3303,13.343,13.324,13.3303,57400.0
2012-05-04 12:20:00,21.02,21.02,20.94,20.96,117400.0,13.3303,13.3303,13.2796,13.2923,117400.0
2012-05-04 12:30:00,20.96,20.96,20.87,20.89,63900.0,13.2923,13.2923,13.2352,13.2479,63900.0
2012-05-04 12:40:00,20.9,20.92,20.86,20.87,107500.0,13.2542,13.2669,13.2289,13.2352,107500.0
2012-05-04 12:50:00,20.86,20.94,20.85,20.94,87800.0,13.2289,13.2796,13.2225,13.2796,87800.0
2012-05-04 13:00:00,20.94,21.06,20.94,21.04,110300.0,13.2796,13.3557,13.2796,13.343,110300.0
2012-05-04 13:10:00,21.05,21.11,21.02,21.09,132000.0,13.3494,13.3874,13.3303,13.3747,132000.0
2012-05-04 13:20:00,21.09,21.14,21.08,21.13,80300.0,13.3747,13.4064,13.3684,13.4001,80300.0
2012-05-04 13:30:00,21.12,21.17,21.11,21.14,78900.0,13.3938,13.4255,13.3874,13.4064,78900.0
2012-05-04 13:40:00,21.14,21.16,21.1,21.12,99400.0,13.4064,13.4191,13.3811,13.3938,99400.0
2012-05-04 13:50:00,21.12,21.14,21.1,21.12,51300.0,13.3938,13.4064,13.3811,13.3938,51300.0
2012-05-04 14:00:00,21.12,21.12,21.05,21.06,53600.0,13.3938,13.3938,13.3494,13.3557,53600.0
2012-05-04 14:10:00,21.06,21.07,21.02,21.04,83600.0,13.3557,13.3621,13.3303,13.343,83600.0
2012-05-04 14:20:00,21.04,21.05,21.01,21.02,97900.0,13.343,13.3494,13.324,13.3303,97900.0
2012-05-04 14:30:00,21.02,21.02,20.89,20.91,134600.0,13.3303,13.3303,13.2479,13.2606,134600.0
2012-05-04 14:40:00,20.91,20.94,20.86,20.9,143300.0,13.2606,13.2796,13.2289,13.2542,143300.0
2012-05-04 14:50:00,20.91,20.92,20.84,20.89,143900.0,13.2606,13.2669,13.2162,13.2479,143900.0
2012-05-04 15:00:00,20.89,20.91,20.78,20.78,442200.0,13.2479,13.2606,13.1781,13.1781,442200.0
2012-05-04 15:10:00,20.79,20.81,20.78,20.79,224200.0,13.1845,13.1972,13.1781,13.1845,224200.0
2012-05-04 15:20:00,20.79,20.84,20.79,20.83,146100.0,13.1845,13.2162,13.1845,13.2098,146100.0
2012-05-04 15:30:00,20.82,20.88,20.82,20.85,164800.0,13.2035,13.2416,13.2035,13.2225,164800.0
2012-05-04 15:40:00,20.85,20.86,20.81,20.81,227700.0,13.2225,13.2289,13.1972,13.1972,227700.0
2012-05-04 15:50:00,20.81,20.85,20.79,20.8,550100.0,13.1972,13.2225,13.1845,13.1908,550100.0
2012-05-07 09:30:00,20.66,20.86,20.56,20.83,195200.0,13.102,13.2289,13.0386,13.2098,195200.0
2012-05-07 09:40:00,20.84,20.93,20.71,20.72,134900.0,13.2162,13.2733,13.1337,13.1401,134900.0
2012-05-07 09:50:00,20.72,20.84,20.66,20.83,163800.0,13.1401,13.2162,13.102,13.2098,163800.0
2012-05-07 10:00:00,20.84,20.9,20.83,20.84,175700.0,13.2162,13.2542,13.2098,13.2162,175700.0
2012-05-07 10:10:00,20.84,20.85,20.79,20.82,296600.0,13.2162,13.2225,13.1845,13.2035,296600.0
2012-05-07 10:20:00,20.82,20.89,20.76,20.77,293700.0,13.2035,13.2479,13.1655,13.1718,293700.0
2012-05-07 10:30:00,20.77,20.8,20.74,20.77,60900.0,13.1718,13.1908,13.1528,13.1718,60900.0
2012-05-07 10:40:00,20.78,20.87,20.77,20.87,146700.0,13.1781,13.2352,13.1718,13.2352,146700.0
2012-05-07 10:50:00,20.86,20.86,20.77,20.8,77000.0,13.2289,13.2289,13.1718,13.1908,77000.0
2012-05-07 11:00:00,20.8,20.95,20.8,20.91,117500.0,13.1908,13.2859,13.1908,13.2606,117500.0
2012-05-07 11:10:00,20.92,20.95,20.78,20.79,152100.0,13.2669,13.2859,13.1781,13.1845,152100.0
2012-05-07 11:20:00,20.78,20.87,20.78,20.86,119300.0,13.1781,13.2352,13.1781,13.2289,119300.0
2012-05-07 11:30:00,20.86,20.87,20.79,20.82,83400.0,13.2289,13.2352,13.1845,13.2035,83400.0
2012-05-07 11:40:00,20.83,20.87,20.81,20.82,81600.0,13.2098,13.2352,13.1972,13.2035,81600.0
2012-05-07 11:50:00,20.82,20.82,20.76,20.8,57300.0,13.2035,13.2035,13.1655,13.1908,57300.0
2012-05-07 12:00:00,20.8,20.81,20.76,20.78,170700.0,13.1908,13.1972,13.1655,13.1781,170700.0
2012-05-07 12:10:00,20.78,20.79,20.71,20.75,77300.0,13.1781,13.1845,13.1337,13.1591,77300.0
2012-05-07 12:20:00,20.75,20.82,20.74,20.78,141800.0,13.1591,13.2035,13.1528,13.1781,141800.0
2012-05-07 12:30:00,20.79,20.88,20.76,20.86,122900.0,13.1845,13.2416,13.1655,13.2289,122900.0
2012-05-07 12:40:00,20.87,20.93,20.86,20.89,110800.0,13.2352,13.2733,13.2289,13.2479,110800.0
2012-05-07 12:50:00,20.89,20.89,20.86,20.87,35200.0,13.2479,13.2479,13.2289,13.2352,35200.0
2012-05-07 13:00:00,20.88,20.89,20.84,20.86,94700.0,13.2416,13.2479,13.2162,13.2289,94700.0
2012-05-07 13:10:00,20.86,20.87,20.84,20.85,93900.0,13.2289,13.2352,13.2162,13.2225,93900.0
2012-05-07 13:20:00,20.85,20.89,20.81,20.81,67400.0,13.2225,13.2479,13.1972,13.1972,67400.0
2012-05-07 13:30:00,20.82,20.84,20.8,20.82,87400.0,13.2035,13.2162,13.1908,13.2035,87400.0
2012-05-07 13:40:00,20.82,20.86,20.8,20.82,46600.0,13.2035,13.2289,13.1908,13.2035,46600.0
2012-05-07 13:50:00,20.82,20.84,20.78,20.78,65100.0,13.2035,13.2162,13.1781,13.1781,65100.0
2012-05-07 14:00:00,20.78,20.81,20.75,20.8,60900.0,13.1781,13.1972,13.1591,13.1908,60900.0
2012-05-07 14:10:00,20.8,20.81,20.76,20.76,45600.0,13.1908,13.1972,13.1655,13.1655,45600.0
2012-05-07 14:20:00,20.76,20.79,20.71,20.72,128700.0,13.1655,13.1845,13.1337,13.1401,128700.0
2012-05-07 14:30:00,20.72,20.76,20.7,20.75,102300.0,13.1401,13.1655,13.1274,13.1591,102300.0
2012-05-07 14:40:00,20.76,20.77,20.66,20.67,222200.0,13.1655,13.1718,13.102,13.1084,222200.0
2012-05-07 14:50:00,20.68,20.78,20.68,20.78,113200.0,13.1147,13.1781,13.1147,13.1781,113200.0
2012-05-07 15:00:00,20.79,20.79,20.69,20.7,101200.0,13.1845,13.1845,13.1211,13.1274,101200.0
2012-05-07 15:10:00,20.69,20.72,20.66,20.67,175500.0,13.1211,13.1401,13.102,13.1084,175500.0
2012-05-07 15:20:00,20.66,20.71,20.66,20.68,123900.0,13.102,13.1337,13.102,13.1147,123900.0
2012-05-07 15:30:00,20.68,20.71,20.66,20.68,117800.0,13.1147,13.1337,13.102,13.1147,117800.0
2012-05-07 15:40:00,20.68,20.69,20.64,20.64,204200.0,13.1147,13.1211,13.0894,13.0894,204200.0
2012-05-07 15:50:00,20.64,20.66,20.59,20.63,327100.0,13.0894,13.102,13.0576,13.083,327100.0
2012-05-08 09:30:00,20.47,20.5,20.12,20.13,283900.0,12.9815,13.0006,12.7596,12.7659,283900.0
2012-05-08 09:40:00,20.12,20.32,20.09,20.24,236700.0,12.7596,12.8864,12.7406,12.8357,236700.0
2012-05-08 09:50:00,20.23,20.28,20.04,20.07,259300.0,12.8293,12.8611,12.7089,12.7279,259300.0
2012-05-08 10:00:00,20.07,20.11,20.01,20.09,146800.0,12.7279,12.7532,12.6898,12.7406,146800.0
2012-05-08 10:10:00,20.1,20.11,20.02,20.05,193500.0,12.7469,12.7532,12.6962,12.7152,193500.0
2012-05-08 10:20:00,20.04,20.05,19.95,19.96,204200.0,12.7089,12.7152,12.6518,12.6581,204200.0
2012-05-08 10:30:00,19.97,19.97,19.85,19.94,277300.0,12.6645,12.6645,12.5884,12.6454,277300.0
2012-05-08 10:40:00,19.94,19.98,19.9,19.92,185000.0,12.6454,12.6708,12.6201,12.6328,185000.0
2012-05-08 10:50:00,19.91,19.93,19.86,19.93,163400.0,12.6264,12.6391,12.5947,12.6391,163400.0
2012-05-08 11:00:00,19.93,19.93,19.84,19.86,201500.0,12.6391,12.6391,12.582,12.5947,201500.0
2012-05-08 11:10:00,19.87,19.88,19.81,19.84,200300.0,12.601,12.6074,12.563,12.582,200300.0
2012-05-08 11:20:00,19.85,19.86,19.82,19.84,166900.0,12.5884,12.5947,12.5693,12.582,166900.0
2012-05-08 11:30:00,19.84,19.88,19.8,19.88,315200.0,12.582,12.6074,12.5566,12.6074,315200.0
2012-05-08 11:40:00,19.88,19.94,19.87,19.94,158300.0,12.6074,12.6454,12.601,12.6454,158300.0
2012-05-08 11:50:00,19.94,20.01,19.93,20.01,203800.0,12.6454,12.6898,12.6391,12.6898,203800.0
2012-05-08 12:00:00,20.0,20.02,19.94,19.95,224300.0,12.6835,12.6962,12.6454,12.6518,224300.0
2012-05-08 12:10:00,19.95,20.02,19.95,20.02,132700.0,12.6518,12.6962,12.6518,12.6962,132700.0
2012-05-08 12:20:00,20.01,20.04,19.97,20.03,172300.0,12.6898,12.7089,12.6645,12.7025,172300.0
2012-05-08 12:30:00,20.02,20.05,20.0,20.04,116500.0,12.6962,12.7152,12.6835,12.7089,116500.0
2012-05-08 12:40:00,20.05,20.07,19.99,20.05,284500.0,12.7152,12.7279,12.6771,12.7152,284500.0
2012-05-08 12:50:00,20.05,20.06,20.02,20.05,155900.0,12.7152,12.7215,12.6962,12.7152,155900.0
2012-05-08 13:00:00,20.05,20.1,20.05,20.1,124700.0,12.7152,12.7469,12.7152,12.7469,124700.0
2012-05-08 13:10:00,20.09,20.15,20.08,20.14,107600.0,12.7406,12.7786,12.7342,12.7723,107600.0
2012-05-08 13:20:00,20.13,20.17,20.1,20.14,116800.0,12.7659,12.7913,12.7469,12.7723,116800.0
2012-05-08 13:30:00,20.14,20.17,20.09,20.1,124300.0,12.7723,12.7913,12.7406,12.7469,124300.0
2012-05-08 13:40:00,20.09,20.14,20.09,20.1,94300.0,12.7406,12.7723,12.7406,12.7469,94300.0
2012-05-08 13:50:00,20.11,20.11,20.04,20.1,72600.0,12.7532,12.7532,12.7089,12.7469,72600.0
2012-05-08 14:00:00,20.09,20.11,20.03,20.09,144600.0,12.7406,12.7532,12.7025,12.7406,144600.0
2012-05-08 14:10:00,20.09,20.09,19.97,19.98,116000.0,12.7406,12.7406,12.6645,12.6708,116000.0
2012-05-08 14:20:00,19.97,20.02,19.97,20.02,99900.0,12.6645,12.6962,12.6645,12.6962,99900.0
2012-05-08 14:30:00,20.02,20.09,20.01,20.05,181100.0,12.6962,12.7406,12.6898,12.7152,181100.0
2012-05-08 14:40:00,20.05,20.07,20.04,20.05,153400.0,12.7152,12.7279,12.7089,12.7152,153400.0
2012-05-08 14:50:00,20.04,20.07,20.02,20.05,121100.0,12.7089,12.7279,12.6962,12.7152,121100.0
2012-05-08 15:00:00,20.05,20.09,20.0,20.01,212600.0,12.7152,12.7406,12.6835,12.6898,212600.0
2012-05-08 15:10:00,20.02,20.13,20.02,20.13,281500.0,12.6962,12.7659,12.6962,12.7659,281500.0
2012-05-08 15:20:00,20.14,20.14,20.09,20.12,278600.0,12.7723,12.7723,12.7406,12.7596,278600.0
2012-05-08 15:30:00,20.11,20.16,20.09,20.13,216100.0,12.7532,12.785,12.7406,12.7659,216100.0
2012-05-08 15:40:00,20.12,20.14,20.1,20.1,370600.0,12.7596,12.7723,12.7469,12.7469,370600.0
2012-05-08 15:50:00,20.11,20.14,20.09,20.11,429600.0,12.7532,12.7723,12.7406,12.7532,429600.0
2012-05-09 09:30:00,19.9,19.93,19.79,19.83,337200.0,12.6201,12.6391,12.5503,12.5757,337200.0
2012-05-09 09:40:00,19.82,19.95,19.81,19.92,252900.0,12.5693,12.6518,12.563,12.6328,252900.0
2012-05-09 09:50:00,19.92,19.98,19.9,19.98,148000.0,12.6328,12.6708,12.6201,12.6708,148000.0
2012-05-09 10:00:00,19.97,20.04,19.9,19.93,184500.0,12.6645,12.7089,12.6201,12.6391,184500.0
2012-05-09 10:10:00,19.92,19.96,19.9,19.95,127200.0,12.6328,12.6581,12.6201,12.6518,127200.0
2012-05-09 10:20:00,19.95,19.96,19.89,19.91,169500.0,12.6518,12.6581,12.6137,12.6264,169500.0
2012-05-09 10:30:00,19.92,20.07,19.9,20.05,173800.0,12.6328,12.7279,12.6201,12.7152,173800.0
2012-05-09 10:40:00,20.05,20.2,20.04,20.16,169500.0,12.7152,12.8103,12.7089,12.785,169500.0
2012-05-09 10:50:00,20.16,20.21,20.11,20.21,90500.0,12.785,12.8167,12.7532,12.8167,90500.0
2012-05-09 11:00:00,20.19,20.28,20.17,20.27,111800.0,12.804,12.8611,12.7913,12.8547,111800.0
2012-05-09 11:10:00,20.26,20.38,20.26,20.33,171400.0,12.8484,12.9245,12.8484,12.8928,171400.0
2012-05-09 11:20:00,20.32,20.38,20.31,20.34,149900.0,12.8864,12.9245,12.8801,12.8991,149900.0
2012-05-09 11:30:00,20.34,20.39,20.3,20.39,123100.0,12.8991,12.9308,12.8737,12.9308,123100.0
2012-05-09 11:40:00,20.39,20.39,20.33,20.33,130100.0,12.9308,12.9308,12.8928,12.8928,130100.0
2012-05-09 11:50:00,20.32,20.32,20.18,20.2,240500.0,12.8864,12.8864,12.7976,12.8103,240500.0
2012-05-09 12:00:00,20.2,20.22,20.18,20.19,152600.0,12.8103,12.823,12.7976,12.804,152600.0
2012-05-09 12:10:00,20.18,20.23,20.17,20.22,97500.0,12.7976,12.8293,12.7913,12.823,97500.0
2012-05-09 12:20:00,20.23,20.25,20.2,20.23,36400.0,12.8293,12.842,12.8103,12.8293,36400.0
2012-05-09 12:30:00,20.22,20.23,20.16,20.17,67000.0,12.823,12.8293,12.785,12.7913,67000.0
2012-05-09 12:40:00,20.16,20.18,20.09,20.14,76400.0,12.785,12.7976,12.7406,12.7723,76400.0
2012-05-09 12:50:00,20.15,20.2,20.11,20.19,61100.0,12.7786,12.8103,12.7532,12.804,61100.0
2012-05-09 13:00:00,20.19,20.24,20.18,20.19,65800.0,12.804,12.8357,12.7976,12.804,65800.0
2012-05-09 13:10:00,20.2,20.21,20.16,20.19,52500.0,12.8103,12.8167,12.785,12.804,52500.0
2012-05-09 13:20:00,20.19,20.29,20.19,20.24,80400.0,12.804,12.8674,12.804,12.8357,80400.0
2012-05-09 13:30:00,20.25,20.32,20.24,20.28,73100.0,12.842,12.8864,12.8357,12.8611,73100.0
2012-05-09 13:40:00,20.28,20.32,20.26,20.3,73200.0,12.8611,12.8864,12.8484,12.8737,73200.0
2012-05-09 13:50:00,20.3,20.34,20.29,20.29,118400.0,12.8737,12.8991,12.8674,12.8674,118400.0
2012-05-09 14:00:00,20.3,20.3,20.25,20.26,61000.0,12.8737,12.8737,12.842,12.8484,61000.0
2012-05-09 14:10:00,20.26,20.29,20.2,20.22,96000.0,12.8484,12.8674,12.8103,12.823,96000.0
2012-05-09 14:20:00,20.23,20.27,20.23,20.24,104500.0,12.8293,12.8547,12.8293,12.8357,104500.0
2012-05-09 14:30:00,20.24,20.26,20.21,20.21,84000.0,12.8357,12.8484,12.8167,12.8167,84000.0
2012-05-09 14:40:00,20.21,20.23,20.17,20.19,85500.0,12.8167,12.8293,12.7913,12.804,85500.0
2012-05-09 14:50:00,20.19,20.22,20.13,20.13,82300.0,12.804,12.823,12.7659,12.7659,82300.0
2012-05-09 15:00:00,20.14,20.15,20.11,20.12,98600.0,12.7723,12.7786,12.7532,12.7596,98600.0
2012-05-09 15:10:00,20.13,20.14,20.07,20.09,129900.0,12.7659,12.7723,12.7279,12.7406,129900.0
2012-05-09 15:20:00,20.1,20.15,20.08,20.13,155800.0,12.7469,12.7786,12.7342,12.7659,155800.0
2012-05-09 15:30:00,20.13,20.19,20.1,20.14,389900.0,12.7659,12.804,12.7469,12.7723,389900.0
2012-05-09 15:40:00,20.13,20.18,20.12,20.15,235700.0,12.7659,12.7976,12.7596,12.7786,235700.0
2012-05-09 15:50:00,20.15,20.16,20.07,20.11,569500.0,12.7786,12.785,12.7279,12.7532,569500.0
2012-05-10 09:30:00,20.18,20.2,19.97,20.01,175300.0,12.7976,12.8103,12.6645,12.6898,175300.0
2012-05-10 09:40:00,20.01,20.03,19.99,20.01,221900.0,12.6898,12.7025,12.6771,12.6898,221900.0
2012-05-10 09:50:00,20.0,20.04,19.96,19.98,211600.0,12.6835,12.7089,12.6581,12.6708,211600.0
2012-05-10 10:00:00,19.98,20.01,19.95,19.98,169500.0,12.6708,12.6898,12.6518,12.6708,169500.0
2012-05-10 10:10:00,19.98,19.98,19.94,19.95,127600.0,12.6708,12.6708,12.6454,12.6518,127600.0
2012-05-10 10:20:00,19.95,19.98,19.93,19.95,201700.0,12.6518,12.6708,12.6391,12.6518,201700.0
2012-05-10 10:30:00,19.95,19.95,19.9,19.91,115000.0,12.6518,12.6518,12.6201,12.6264,115000.0
2012-05-10 10:40:00,19.92,20.11,19.92,20.0,381200.0,12.6328,12.7532,12.6328,12.6835,381200.0
2012-05-10 10:50:00,20.0,20.03,19.94,19.99,238300.0,12.6835,12.7025,12.6454,12.6771,238300.0
2012-05-10 11:00:00,20.0,20.01,19.95,19.96,108000.0,12.6835,12.6898,12.6518,12.6581,108000.0
2012-05-10 11:10:00,19.96,20.0,19.96,19.98,171600.0,12.6581,12.6835,12.6581,12.6708,171600.0
2012-05-10 11:20:00,19.98,20.04,19.96,20.04,245700.0,12.6708,12.7089,12.6581,12.7089,245700.0
2012-05-10 11:30:00,20.04,20.08,20.01,20.07,106400.0,12.7089,12.7342,12.6898,12.7279,106400.0
2012-05-10 11:40:00,20.07,20.1,20.05,20.08,213900.0,12.7279,12.7469,12.7152,12.7342,213900.0
2012-05-10 11:50:00,20.07,20.08,20.03,20.04,129600.0,12.7279,12.7342,12.7025,12.7089,129600.0
2012-05-10 12:00:00,20.04,20.05,20.0,20.02,242100.0,12.7089,12.7152,12.6835,12.6962,242100.0
2012-05-10 12:10:00,20.03,20.05,20.0,20.03,83400.0,12.7025,12.7152,12.6835,12.7025,83400.0
2012-05-10 12:20:00,20.03,20.04,20.0,20.0,40700.0,12.7025,12.7089,12.6835,12.6835,40700.0
2012-05-10 12:30:00,20.0,20.06,19.99,20.03,227300.0,12.6835,12.7215,12.6771,12.7025,227300.0
2012-05-10 12:40:00,20.03,20.05,20.02,20.03,92300.0,12.7025,12.7152,12.6962,12.7025,92300.0
2012-05-10 12:50:00,20.03,20.08,20.02,20.05,153700.0,12.7025,12.7342,12.6962,12.7152,153700.0
2012-05-10 13:00:00,20.05,20.07,20.02,20.04,68500.0,12.7152,12.7279,12.6962,12.7089,68500.0
2012-05-10 13:10:00,20.04,20.06,20.02,20.04,78700.0,12.7089,12.7215,12.6962,12.7089,78700.0
2012-05-10 13:20:00,20.04,20.05,20.01,20.04,60800.0,12.7089,12.7152,12.6898,12.7089,60800.0
2012-05-10 13:30:00,20.04,20.06,20.0,20.01,92300.0,12.7089,12.7215,12.6835,12.6898,92300.0
2012-05-10 13:40:00,20.01,20.04,20.0,20.01,48600.0,12.6898,12.7089,12.6835,12.6898,48600.0
2012-05-10 13:50:00,20.02,20.04,19.99,20.0,117100.0,12.6962,12.7089,12.6771,12.6835,117100.0
2012-05-10 14:00:00,20.0,20.03,19.99,20.0,183700.0,12.6835,12.7025,12.6771,12.6835,183700.0
2012-05-10 14:10:00,20.0,20.04,19.98,20.0,195200.0,12.6835,12.7089,12.6708,12.6835,195200.0
2012-05-10 14:20:00,20.0,20.04,19.99,20.03,75100.0,12.6835,12.7089,12.6771,12.7025,75100.0
2012-05-10 14:30:00,20.02,20.04,19.99,20.01,150400.0,12.6962,12.7089,12.6771,12.6898,150400.0
2012-05-10 14:40:00,20.01,20.04,20.0,20.03,108500.0,12.6898,12.7089,12.6835,12.7025,108500.0
2012-05-10 14:50:00,20.02,20.03,19.99,20.03,134300.0,12.6962,12.7025,12.6771,12.7025,134300.0
2012-05-10 15:00:00,20.02,20.03,20.0,20.0,69900.0,12.6962,12.7025,12.6835,12.6835,69900.0
2012-05-10 15:10:00,20.01,20.02,20.0,20.0,86500.0,12.6898,12.6962,12.6835,12.6835,86500.0
2012-05-10 15:20:00,20.01,20.03,19.99,20.02,200800.0,12.6898,12.7025,12.6771,12.6962,200800.0
2012-05-10 15:30:00,20.02,20.03,20.0,20.01,201200.0,12.6962,12.7025,12.6835,12.6898,201200.0
2012-05-10 15:40:00,20.0,20.01,19.95,19.97,428800.0,12.6835,12.6898,12.6518,12.6645,428800.0
2012-05-10 15:50:00,19.97,19.97,19.88,19.95,620200.0,12.6645,12.6645,12.6074,12.6518,620200.0
2012-05-11 09:30:00,19.47,19.49,19.23,19.41,527600.0,12.3474,12.3601,12.1952,12.3093,527600.0
2012-05-11 09:40:00,19.4,19.66,19.4,19.58,514000.0,12.303,12.4679,12.303,12.4171,514000.0
2012-05-11 09:50:00,19.58,19.69,19.54,19.65,221000.0,12.4171,12.4869,12.3918,12.4615,221000.0
2012-05-11 10:00:00,19.64,19.68,19.55,19.66,334400.0,12.4552,12.4805,12.3981,12.4679,334400.0
2012-05-11 10:10:00,19.66,19.75,19.65,19.74,241000.0,12.4679,12.5249,12.4615,12.5186,241000.0
2012-05-11 10:20:00,19.74,19.78,19.65,19.71,160300.0,12.5186,12.544,12.4615,12.4996,160300.0
2012-05-11 10:30:00,19.72,19.78,19.71,19.75,180400.0,12.5059,12.544,12.4996,12.5249,180400.0
2012-05-11 10:40:00,19.74,19.82,19.74,19.79,151200.0,12.5186,12.5693,12.5186,12.5503,151200.0
2012-05-11 10:50:00,19.79,19.79,19.66,19.73,181000.0,12.5503,12.5503,12.4679,12.5123,181000.0
2012-05-11 11:00:00,19.73,19.81,19.7,19.81,225500.0,12.5123,12.563,12.4932,12.563,225500.0
2012-05-11 11:10:00,19.8,19.85,19.73,19.73,84700.0,12.5566,12.5884,12.5123,12.5123,84700.0
2012-05-11 11:20:00,19.73,19.79,19.71,19.72,73400.0,12.5123,12.5503,12.4996,12.5059,73400.0
2012-05-11 11:30:00,19.73,19.79,19.72,19.73,136000.0,12.5123,12.5503,12.5059,12.5123,136000.0
2012-05-11 11:40:00,19.73,19.74,19.64,19.65,107100.0,12.5123,12.5186,12.4552,12.4615,107100.0
2012-05-11 11:50:00,19.65,19.66,19.6,19.64,108200.0,12.4615,12.4679,12.4298,12.4552,108200.0
2012-05-11 12:00:00,19.65,19.66,19.58,19.58,122200.0,12.4615,12.4679,12.4171,12.4171,122200.0
2012-05-11 12:10:00,19.59,19.59,19.51,19.51,65800.0,12.4235,12.4235,12.3727,12.3727,65800.0
2012-05-11 12:20:00,19.52,19.56,19.51,19.55,83200.0,12.3791,12.4044,12.3727,12.3981,83200.0
2012-05-11 12:30:00,19.56,19.58,19.53,19.53,185100.0,12.4044,12.4171,12.3854,12.3854,185100.0
2012-05-11 12:40:00,19.53,19.6,19.53,19.54,94000.0,12.3854,12.4298,12.3854,12.3918,94000.0
2012-05-11 12:50:00,19.55,19.56,19.49,19.53,56000.0,12.3981,12.4044,12.3601,12.3854,56000.0
2012-05-11 13:00:00,19.54,19.54,19.48,19.49,96300.0,12.3918,12.3918,12.3537,12.3601,96300.0
2012-05-11 13:10:00,19.49,19.51,19.45,19.49,184600.0,12.3601,12.3727,12.3347,12.3601,184600.0
2012-05-11 13:20:00,19.49,19.5,19.44,19.47,117300.0,12.3601,12.3664,12.3283,12.3474,117300.0
2012-05-11 13:30:00,19.46,19.5,19.42,19.44,153500.0,12.341,12.3664,12.3157,12.3283,153500.0
2012-05-11 13:40:00,19.43,19.46,19.42,19.43,54400.0,12.322,12.341,12.3157,12.322,54400.0
2012-05-11 13:50:00,19.42,19.44,19.39,19.41,101900.0,12.3157,12.3283,12.2966,12.3093,101900.0
2012-05-11 14:00:00,19.41,19.44,19.38,19.39,118400.0,12.3093,12.3283,12.2903,12.2966,118400.0
2012-05-11 14:10:00,19.39,19.45,19.39,19.44,115600.0,12.2966,12.3347,12.2966,12.3283,115600.0
2012-05-11 14:20:00,19.44,19.45,19.38,19.41,98200.0,12.3283,12.3347,12.2903,12.3093,98200.0
2012-05-11 14:30:00,19.41,19.41,19.38,19.38,76100.0,12.3093,12.3093,12.2903,12.2903,76100.0
2012-05-11 14:40:00,19.38,19.41,19.37,19.37,120000.0,12.2903,12.3093,12.284,12.284,120000.0
2012-05-11 14:50:00,19.37,19.39,19.35,19.38,202700.0,12.284,12.2966,12.2713,12.2903,202700.0
2012-05-11 15:00:00,19.37,19.39,19.3,19.33,260400.0,12.284,12.2966,12.2396,12.2586,260400.0
2012-05-11 15:10:00,19.34,19.38,19.33,19.37,200100.0,12.2649,12.2903,12.2586,12.284,200100.0
2012-05-11 15:20:00,19.36,19.37,19.35,19.36,114200.0,12.2776,12.284,12.2713,12.2776,114200.0
2012-05-11 15:30:00,19.36,19.39,19.34,19.35,320800.0,12.2776,12.2966,12.2649,12.2713,320800.0
2012-05-11 15:40:00,19.35,19.36,19.26,19.27,412400.0,12.2713,12.2776,12.2142,12.2205,412400.0
2012-05-11 15:50:00,19.27,19.3,19.25,19.27,588900.0,12.2205,12.2396,12.2079,12.2205,588900.0
2012-05-14 09:30:00,19.14,19.38,19.02,19.3,249500.0,12.1381,12.2903,12.062,12.2396,249500.0
2012-05-14 09:40:00,19.31,19.38,19.28,19.32,113600.0,12.2459,12.2903,12.2269,12.2522,113600.0
2012-05-14 09:50:00,19.32,19.45,19.32,19.43,246900.0,12.2522,12.3347,12.2522,12.322,246900.0
2012-05-14 10:00:00,19.44,19.65,19.42,19.63,691100.0,12.3283,12.4615,12.3157,12.4488,691100.0
2012-05-14 10:10:00,19.63,19.68,19.56,19.59,453800.0,12.4488,12.4805,12.4044,12.4235,453800.0
2012-05-14 10:20:00,19.59,19.67,19.52,19.54,278700.0,12.4235,12.4742,12.3791,12.3918,278700.0
2012-05-14 10:30:00,19.55,19.7,19.54,19.65,325100.0,12.3981,12.4932,12.3918,12.4615,325100.0
2012-05-14 10:40:00,19.65,19.65,19.51,19.57,237700.0,12.4615,12.4615,12.3727,12.4108,237700.0
2012-05-14 10:50:00,19.56,19.64,19.56,19.62,196000.0,12.4044,12.4552,12.4044,12.4425,196000.0
2012-05-14 11:00:00,19.62,19.69,19.58,19.63,136400.0,12.4425,12.4869,12.4171,12.4488,136400.0
2012-05-14 11:10:00,19.62,19.63,19.55,19.56,83000.0,12.4425,12.4488,12.3981,12.4044,83000.0
2012-05-14 11:20:00,19.57,19.67,19.56,19.61,92900.0,12.4108,12.4742,12.4044,12.4362,92900.0
2012-05-14 11:30:00,19.61,19.65,19.59,19.59,63400.0,12.4362,12.4615,12.4235,12.4235,63400.0
2012-05-14 11:40:00,19.6,19.65,19.57,19.57,85000.0,12.4298,12.4615,12.4108,12.4108,85000.0
2012-05-14 11:50:00,19.57,19.64,19.57,19.61,69400.0,12.4108,12.4552,12.4108,12.4362,69400.0
2012-05-14 12:00:00,19.61,19.62,19.57,19.6,71100.0,12.4362,12.4425,12.4108,12.4298,71100.0
2012-05-14 12:10:00,19.61,19.61,19.59,19.6,54400.0,12.4362,12.4362,12.4235,12.4298,54400.0
2012-05-14 12:20:00,19.6,19.61,19.59,19.6,67000.0,12.4298,12.4362,12.4235,12.4298,67000.0
2012-05-14 12:30:00,19.59,19.63,19.58,19.58,219500.0,12.4235,12.4488,12.4171,12.4171,219500.0
2012-05-14 12:40:00,19.58,19.65,19.56,19.63,409600.0,12.4171,12.4615,12.4044,12.4488,409600.0
2012-05-14 12:50:00,19.63,19.67,19.59,19.59,101200.0,12.4488,12.4742,12.4235,12.4235,101200.0
2012-05-14 13:00:00,19.59,19.63,19.59,19.62,60800.0,12.4235,12.4488,12.4235,12.4425,60800.0
2012-05-14 13:10:00,19.62,19.62,19.54,19.55,53700.0,12.4425,12.4425,12.3918,12.3981,53700.0
2012-05-14 13:20:00,19.55,19.57,19.55,19.55,30000.0,12.3981,12.4108,12.3981,12.3981,30000.0
2012-05-14 13:30:00,19.55,19.6,19.53,19.57,73700.0,12.3981,12.4298,12.3854,12.4108,73700.0
2012-05-14 13:40:00,19.57,19.6,19.55,19.57,139700.0,12.4108,12.4298,12.3981,12.4108,139700.0
2012-05-14 13:50:00,19.57,19.67,19.56,19.66,190000.0,12.4108,12.4742,12.4044,12.4679,190000.0
2012-05-14 14:00:00,19.65,19.67,19.62,19.63,87900.0,12.4615,12.4742,12.4425,12.4488,87900.0
2012-05-14 14:10:00,19.62,19.63,19.59,19.6,51700.0,12.4425,12.4488,12.4235,12.4298,51700.0
2012-05-14 14:20:00,19.6,19.6,19.55,19.59,91200.0,12.4298,12.4298,12.3981,12.4235,91200.0
2012-05-14 14:30:00,19.59,19.6,19.55,19.57,116900.0,12.4235,12.4298,12.3981,12.4108,116900.0
2012-05-14 14:40:00,19.57,19.57,19.55,19.55,43100.0,12.4108,12.4108,12.3981,12.3981,43100.0
2012-05-14 14:50:00,19.55,19.56,19.52,19.55,149100.0,12.3981,12.4044,12.3791,12.3981,149100.0
2012-05-14 15:00:00,19.54,19.55,19.53,19.53,71700.0,12.3918,12.3981,12.3854,12.3854,71700.0
2012-05-14 15:10:00,19.54,19.58,19.53,19.57,207800.0,12.3918,12.4171,12.3854,12.4108,207800.0
2012-05-14 15:20:00,19.57,19.64,19.56,19.63,314400.0,12.4108,12.4552,12.4044,12.4488,314400.0
2012-05-14 15:30:00,19.62,19.67,19.61,19.65,320000.0,12.4425,12.4742,12.4362,12.4615,320000.0
2012-05-14 15:40:00,19.65,19.67,19.52,19.53,370900.0,12.4615,12.4742,12.3791,12.3854,370900.0
2012-05-14 15:50:00,19.53,19.6,19.53,19.57,825300.0,12.3854,12.4298,12.3854,12.4108,825300.0
2012-05-15 09:30:00,19.64,19.65,19.39,19.42,196100.0,12.4552,12.4615,12.2966,12.3157,196100.0
2012-05-15 09:40:00,19.43,19.49,19.36,19.4,247700.0,12.322,12.3601,12.2776,12.303,247700.0
2012-05-15 09:50:00,19.4,19.48,19.36,19.48,101100.0,12.303,12.3537,12.2776,12.3537,101100.0
2012-05-15 10:00:00,19.48,19.58,19.47,19.54,133000.0,12.3537,12.4171,12.3474,12.3918,133000.0
2012-05-15 10:10:00,19.54,19.57,19.49,19.5,131700.0,12.3918,12.4108,12.3601,12.3664,131700.0
2012-05-15 10:20:00,19.5,19.6,19.49,19.57,99800.0,12.3664,12.4298,12.3601,12.4108,99800.0
2012-05-15 10:30:00,19.58,19.62,19.54,19.58,74700.0,12.4171,12.4425,12.3918,12.4171,74700.0
2012-05-15 10:40:00,19.58,19.62,19.53,19.57,193400.0,12.4171,12.4425,12.3854,12.4108,193400.0
2012-05-15 10:50:00,19.56,19.56,19.44,19.44,77000.0,12.4044,12.4044,12.3283,12.3283,77000.0
2012-05-15 11:00:00,19.43,19.48,19.39,19.42,163000.0,12.322,12.3537,12.2966,12.3157,163000.0
2012-05-15 11:10:00,19.43,19.43,19.35,19.39,76700.0,12.322,12.322,12.2713,12.2966,76700.0
2012-05-15 11:20:00,19.38,19.4,19.33,19.34,44900.0,12.2903,12.303,12.2586,12.2649,44900.0
2012-05-15 11:30:00,19.34,19.44,19.33,19.43,37900.0,12.2649,12.3283,12.2586,12.322,37900.0
2012-05-15 11:40:00,19.44,19.49,19.42,19.47,38900.0,12.3283,12.3601,12.3157,12.3474,38900.0
2012-05-15 11:50:00,19.46,19.48,19.42,19.42,41800.0,12.341,12.3537,12.3157,12.3157,41800.0
2012-05-15 12:00:00,19.42,19.46,19.39,19.46,35600.0,12.3157,12.341,12.2966,12.341,35600.0
2012-05-15 12:10:00,19.45,19.49,19.44,19.46,58200.0,12.3347,12.3601,12.3283,12.341,58200.0
2012-05-15 12:20:00,19.45,19.52,19.45,19.5,88900.0,12.3347,12.3791,12.3347,12.3664,88900.0
2012-05-15 12:30:00,19.5,19.51,19.48,19.48,48000.0,12.3664,12.3727,12.3537,12.3537,48000.0
2012-05-15 12:40:00,19.48,19.51,19.46,19.46,92500.0,12.3537,12.3727,12.341,12.341,92500.0
2012-05-15 12:50:00,19.47,19.47,19.41,19.43,102900.0,12.3474,12.3474,12.3093,12.322,102900.0
2012-05-15 13:00:00,19.44,19.46,19.42,19.46,37700.0,12.3283,12.341,12.3157,12.341,37700.0
2012-05-15 13:10:00,19.46,19.48,19.43,19.47,79700.0,12.341,12.3537,12.322,12.3474,79700.0
2012-05-15 13:20:00,19.47,19.48,19.43,19.48,100500.0,12.3474,12.3537,12.322,12.3537,100500.0
2012-05-15 13:30:00,19.47,19.47,19.38,19.39,202200.0,12.3474,12.3474,12.2903,12.2966,202200.0
2012-05-15 13:40:00,19.4,19.41,19.34,19.37,96600.0,12.303,12.3093,12.2649,12.284,96600.0
2012-05-15 13:50:00,19.37,19.37,19.26,19.32,117300.0,12.284,12.284,12.2142,12.2522,117300.0
2012-05-15 14:00:00,19.32,19.36,19.29,19.32,69900.0,12.2522,12.2776,12.2332,12.2522,69900.0
2012-05-15 14:10:00,19.31,19.35,19.31,19.35,60600.0,12.2459,12.2713,12.2459,12.2713,60600.0
2012-05-15 14:20:00,19.35,19.37,19.33,19.37,77400.0,12.2713,12.284,12.2586,12.284,77400.0
2012-05-15 14:30:00,19.37,19.38,19.33,19.35,90100.0,12.284,12.2903,12.2586,12.2713,90100.0
2012-05-15 14:40:00,19.34,19.35,19.31,19.33,58900.0,12.2649,12.2713,12.2459,12.2586,58900.0
2012-05-15 14:50:00,19.33,19.33,19.27,19.3,91700.0,12.2586,12.2586,12.2205,12.2396,91700.0
2012-05-15 15:00:00,19.3,19.3,19.2,19.22,155800.0,12.2396,12.2396,12.1761,12.1888,155800.0
2012-05-15 15:10:00,19.23,19.23,19.14,19.16,213300.0,12.1952,12.1952,12.1381,12.1508,213300.0
2012-05-15 15:20:00,19.17,19.18,19.09,19.11,120800.0,12.1571,12.1635,12.1064,12.1191,120800.0
2012-05-15 15:30:00,19.1,19.15,19.1,19.15,142600.0,12.1127,12.1444,12.1127,12.1444,142600.0
2012-05-15 15:40:00,19.14,19.17,19.07,19.09,297000.0,12.1381,12.1571,12.0937,12.1064,297000.0
2012-05-15 15:50:00,19.1,19.14,19.05,19.12,347200.0,12.1127,12.1381,12.081,12.1254,347200.0
2012-05-16 09:30:00,19.24,19.37,19.16,19.36,170300.0,12.2015,12.284,12.1508,12.2776,170300.0
2012-05-16 09:40:00,19.35,19.42,19.32,19.42,89300.0,12.2713,12.3157,12.2522,12.3157,89300.0
2012-05-16 09:50:00,19.42,19.49,19.41,19.43,248300.0,12.3157,12.3601,12.3093,12.322,248300.0
2012-05-16 10:00:00,19.43,19.49,19.41,19.41,73500.0,12.322,12.3601,12.3093,12.3093,73500.0
2012-05-16 10:10:00,19.41,19.44,19.37,19.43,69400.0,12.3093,12.3283,12.284,12.322,69400.0
2012-05-16 10:20:00,19.44,19.45,19.31,19.31,91500.0,12.3283,12.3347,12.2459,12.2459,91500.0
2012-05-16 10:30:00,19.31,19.37,19.31,19.34,61300.0,12.2459,12.284,12.2459,12.2649,61300.0
2012-05-16 10:40:00,19.33,19.42,19.33,19.38,51600.0,12.2586,12.3157,12.2586,12.2903,51600.0
2012-05-16 10:50:00,19.38,19.4,19.35,19.38,107700.0,12.2903,12.303,12.2713,12.2903,107700.0
2012-05-16 11:00:00,19.38,19.38,19.31,19.36,347800.0,12.2903,12.2903,12.2459,12.2776,347800.0
2012-05-16 11:10:00,19.36,19.42,19.34,19.38,220400.0,12.2776,12.3157,12.2649,12.2903,220400.0
2012-05-16 11:20:00,19.38,19.38,19.25,19.26,217200.0,12.2903,12.2903,12.2079,12.2142,217200.0
2012-05-16 11:30:00,19.27,19.33,19.27,19.29,55100.0,12.2205,12.2586,12.2205,12.2332,55100.0
2012-05-16 11:40:00,19.28,19.29,19.22,19.28,53600.0,12.2269,12.2332,12.1888,12.2269,53600.0
2012-05-16 11:50:00,19.27,19.34,19.26,19.33,50500.0,12.2205,12.2649,12.2142,12.2586,50500.0
2012-05-16 12:00:00,19.34,19.34,19.29,19.32,37500.0,12.2649,12.2649,12.2332,12.2522,37500.0
2012-05-16 12:10:00,19.32,19.35,19.32,19.32,26900.0,12.2522,12.2713,12.2522,12.2522,26900.0
2012-05-16 12:20:00,19.33,19.33,19.29,19.31,51300.0,12.2586,12.2586,12.2332,12.2459,51300.0
2012-05-16 12:30:00,19.3,19.34,19.28,19.28,49200.0,12.2396,12.2649,12.2269,12.2269,49200.0
2012-05-16 12:40:00,19.28,19.29,19.23,19.25,52400.0,12.2269,12.2332,12.1952,12.2079,52400.0
2012-05-16 12:50:00,19.25,19.26,19.17,19.17,39000.0,12.2079,12.2142,12.1571,12.1571,39000.0
2012-05-16 13:00:00,19.17,19.18,19.15,19.18,46800.0,12.1571,12.1635,12.1444,12.1635,46800.0
2012-05-16 13:10:00,19.18,19.22,19.16,19.22,37700.0,12.1635,12.1888,12.1508,12.1888,37700.0
2012-05-16 13:20:00,19.22,19.22,19.16,19.16,52100.0,12.1888,12.1888,12.1508,12.1508,52100.0
2012-05-16 13:30:00,19.16,19.16,19.09,19.11,67900.0,12.1508,12.1508,12.1064,12.1191,67900.0
2012-05-16 13:40:00,19.11,19.14,19.07,19.13,72000.0,12.1191,12.1381,12.0937,12.1318,72000.0
2012-05-16 13:50:00,19.13,19.18,19.11,19.17,43600.0,12.1318,12.1635,12.1191,12.1571,43600.0
2012-05-16 14:00:00,19.17,19.22,19.11,19.13,128800.0,12.1571,12.1888,12.1191,12.1318,128800.0
2012-05-16 14:10:00,19.12,19.15,19.07,19.15,105400.0,12.1254,12.1444,12.0937,12.1444,105400.0
2012-05-16 14:20:00,19.15,19.17,19.13,19.17,170200.0,12.1444,12.1571,12.1318,12.1571,170200.0
2012-05-16 14:30:00,19.17,19.17,19.06,19.06,256100.0,12.1571,12.1571,12.0874,12.0874,256100.0
2012-05-16 14:40:00,19.06,19.11,19.03,19.11,269300.0,12.0874,12.1191,12.0683,12.1191,269300.0
2012-05-16 14:50:00,19.11,19.14,19.08,19.11,155900.0,12.1191,12.1381,12.1,12.1191,155900.0
2012-05-16 15:00:00,19.11,19.12,19.04,19.05,204600.0,12.1191,12.1254,12.0747,12.081,204600.0
2012-05-16 15:10:00,19.05,19.05,18.97,18.98,295800.0,12.081,12.081,12.0303,12.0366,295800.0
2012-05-16 15:20:00,18.98,19.01,18.97,18.97,199000.0,12.0366,12.0557,12.0303,12.0303,199000.0
2012-05-16 15:30:00,18.98,19.01,18.96,18.98,222500.0,12.0366,12.0557,12.0239,12.0366,222500.0
2012-05-16 15:40:00,18.98,18.99,18.92,18.96,293000.0,12.0366,12.043,11.9986,12.0239,293000.0
2012-05-16 15:50:00,18.96,18.97,18.92,18.93,367400.0,12.0239,12.0303,11.9986,12.0049,367400.0
2012-05-17 09:30:00,18.97,18.97,18.51,18.52,310400.0,12.0303,12.0303,11.7386,11.7449,310400.0
2012-05-17 09:40:00,18.52,18.79,18.48,18.67,581300.0,11.7449,11.9161,11.7195,11.84,581300.0
2012-05-17 09:50:00,18.66,18.73,18.51,18.71,369900.0,11.8337,11.8781,11.7386,11.8654,369900.0
2012-05-17 10:00:00,18.7,18.7,18.53,18.61,491100.0,11.8591,11.8591,11.7512,11.802,491100.0
2012-05-17 10:10:00,18.61,18.74,18.61,18.72,290300.0,11.802,11.8844,11.802,11.8717,290300.0
2012-05-17 10:20:00,18.72,18.78,18.72,18.78,235400.0,11.8717,11.9098,11.8717,11.9098,235400.0
2012-05-17 10:30:00,18.78,18.78,18.66,18.74,254600.0,11.9098,11.9098,11.8337,11.8844,254600.0
2012-05-17 10:40:00,18.74,18.79,18.69,18.75,153200.0,11.8844,11.9161,11.8527,11.8908,153200.0
2012-05-17 10:50:00,18.76,18.78,18.68,18.73,231600.0,11.8971,11.9098,11.8464,11.8781,231600.0
2012-05-17 11:00:00,18.73,18.78,18.72,18.73,223400.0,11.8781,11.9098,11.8717,11.8781,223400.0
2012-05-17 11:10:00,18.72,18.79,18.7,18.79,303200.0,11.8717,11.9161,11.8591,11.9161,303200.0
2012-05-17 11:20:00,18.78,18.79,18.73,18.73,123000.0,11.9098,11.9161,11.8781,11.8781,123000.0
2012-05-17 11:30:00,18.73,18.77,18.72,18.75,187100.0,11.8781,11.9035,11.8717,11.8908,187100.0
2012-05-17 11:40:00,18.74,18.75,18.7,18.71,158800.0,11.8844,11.8908,11.8591,11.8654,158800.0
2012-05-17 11:50:00,18.71,18.74,18.67,18.71,149400.0,11.8654,11.8844,11.84,11.8654,149400.0
2012-05-17 12:00:00,18.71,18.72,18.6,18.62,322500.0,11.8654,11.8717,11.7956,11.8083,322500.0
2012-05-17 12:10:00,18.62,18.66,18.57,18.6,247100.0,11.8083,11.8337,11.7766,11.7956,247100.0
2012-05-17 12:20:00,18.6,18.73,18.6,18.68,278500.0,11.7956,11.8781,11.7956,11.8464,278500.0
2012-05-17 12:30:00,18.69,18.69,18.6,18.61,85300.0,11.8527,11.8527,11.7956,11.802,85300.0
2012-05-17 12:40:00,18.62,18.66,18.58,18.58,227100.0,11.8083,11.8337,11.783,11.783,227100.0
2012-05-17 12:50:00,18.59,18.64,18.57,18.59,286000.0,11.7893,11.821,11.7766,11.7893,286000.0
2012-05-17 13:00:00,18.59,18.7,18.58,18.66,210600.0,11.7893,11.8591,11.783,11.8337,210600.0
2012-05-17 13:10:00,18.66,18.73,18.65,18.69,95100.0,11.8337,11.8781,11.8273,11.8527,95100.0
2012-05-17 13:20:00,18.7,18.74,18.64,18.66,187300.0,11.8591,11.8844,11.821,11.8337,187300.0
2012-05-17 13:30:00,18.66,18.7,18.62,18.62,166900.0,11.8337,11.8591,11.8083,11.8083,166900.0
2012-05-17 13:40:00,18.62,18.65,18.6,18.62,148600.0,11.8083,11.8273,11.7956,11.8083,148600.0
2012-05-17 13:50:00,18.62,18.63,18.6,18.6,217000.0,11.8083,11.8147,11.7956,11.7956,217000.0
2012-05-17 14:00:00,18.6,18.61,18.54,18.54,238200.0,11.7956,11.802,11.7576,11.7576,238200.0
2012-05-17 14:10:00,18.55,18.58,18.5,18.51,138500.0,11.7639,11.783,11.7322,11.7386,138500.0
2012-05-17 14:20:00,18.51,18.63,18.5,18.6,215300.0,11.7386,11.8147,11.7322,11.7956,215300.0
2012-05-17 14:30:00,18.6,18.62,18.54,18.59,111800.0,11.7956,11.8083,11.7576,11.7893,111800.0
2012-05-17 14:40:00,18.59,18.62,18.59,18.61,88300.0,11.7893,11.8083,11.7893,11.802,88300.0
2012-05-17 14:50:00,18.6,18.62,18.54,18.58,147000.0,11.7956,11.8083,11.7576,11.783,147000.0
2012-05-17 15:00:00,18.59,18.62,18.57,18.6,331600.0,11.7893,11.8083,11.7766,11.7956,331600.0
2012-05-17 15:10:00,18.6,18.62,18.58,18.59,175800.0,11.7956,11.8083,11.783,11.7893,175800.0
2012-05-17 15:20:00,18.58,18.6,18.54,18.55,611200.0,11.783,11.7956,11.7576,11.7639,611200.0
2012-05-17 15:30:00,18.55,18.58,18.47,18.48,355800.0,11.7639,11.783,11.7132,11.7195,355800.0
2012-05-17 15:40:00,18.47,18.48,18.43,18.45,512400.0,11.7132,11.7195,11.6878,11.7005,512400.0
2012-05-17 15:50:00,18.46,18.48,18.42,18.42,798900.0,11.7069,11.7195,11.6815,11.6815,798900.0
2012-05-18 09:30:00,18.55,18.66,18.28,18.29,518900.0,11.7639,11.8337,11.5927,11.599,518900.0
2012-05-18 09:40:00,18.29,18.33,18.17,18.19,264200.0,11.599,11.6244,11.5229,11.5356,264200.0
2012-05-18 09:50:00,18.19,18.19,17.95,17.97,500800.0,11.5356,11.5356,11.3834,11.3961,500800.0
2012-05-18 10:00:00,17.98,18.03,17.84,17.99,559600.0,11.4025,11.4342,11.3137,11.4088,559600.0
2012-05-18 10:10:00,17.99,18.07,17.92,18.03,232100.0,11.4088,11.4595,11.3644,11.4342,232100.0
2012-05-18 10:20:00,18.03,18.15,18.03,18.13,234000.0,11.4342,11.5103,11.4342,11.4976,234000.0
2012-05-18 10:30:00,18.13,18.19,18.09,18.18,236200.0,11.4976,11.5356,11.4722,11.5293,236200.0
2012-05-18 10:40:00,18.17,18.25,18.17,18.25,194000.0,11.5229,11.5737,11.5229,11.5737,194000.0
2012-05-18 10:50:00,18.26,18.36,18.26,18.28,101600.0,11.58,11.6434,11.58,11.5927,101600.0
2012-05-18 11:00:00,18.28,18.3,18.18,18.19,175600.0,11.5927,11.6054,11.5293,11.5356,175600.0
2012-05-18 11:10:00,18.2,18.25,18.19,18.2,133500.0,11.542,11.5737,11.5356,11.542,133500.0
2012-05-18 11:20:00,18.21,18.27,18.21,18.22,97300.0,11.5483,11.5864,11.5483,11.5547,97300.0
2012-05-18 11:30:00,18.22,18.24,18.11,18.15,232400.0,11.5547,11.5673,11.4849,11.5103,232400.0
2012-05-18 11:40:00,18.15,18.18,18.07,18.09,158100.0,11.5103,11.5293,11.4595,11.4722,158100.0
2012-05-18 11:50:00,18.09,18.15,18.07,18.14,70900.0,11.4722,11.5103,11.4595,11.5039,70900.0
2012-05-18 12:00:00,18.15,18.18,18.11,18.15,165200.0,11.5103,11.5293,11.4849,11.5103,165200.0
2012-05-18 12:10:00,18.15,18.18,18.1,18.14,83100.0,11.5103,11.5293,11.4786,11.5039,83100.0
2012-05-18 12:20:00,18.14,18.23,18.13,18.22,122000.0,11.5039,11.561,11.4976,11.5547,122000.0
2012-05-18 12:30:00,18.23,18.26,18.2,18.22,233700.0,11.561,11.58,11.542,11.5547,233700.0
2012-05-18 12:40:00,18.22,18.27,18.22,18.24,111300.0,11.5547,11.5864,11.5547,11.5673,111300.0
2012-05-18 12:50:00,18.25,18.25,18.19,18.2,94800.0,11.5737,11.5737,11.5356,11.542,94800.0
2012-05-18 13:00:00,18.2,18.21,18.14,18.14,167700.0,11.542,11.5483,11.5039,11.5039,167700.0
2012-05-18 13:10:00,18.14,18.19,18.1,18.11,232400.0,11.5039,11.5356,11.4786,11.4849,232400.0
2012-05-18 13:20:00,18.11,18.18,18.1,18.18,206500.0,11.4849,11.5293,11.4786,11.5293,206500.0
2012-05-18 13:30:00,18.17,18.21,18.06,18.06,383000.0,11.5229,11.5483,11.4532,11.4532,383000.0
2012-05-18 13:40:00,18.07,18.08,18.01,18.04,44400.0,11.4595,11.4659,11.4215,11.4405,44400.0
2012-05-18 13:50:00,18.04,18.05,17.97,17.99,141200.0,11.4405,11.4468,11.3961,11.4088,141200.0
2012-05-18 14:00:00,18.0,18.0,17.93,17.93,121800.0,11.4151,11.4151,11.3707,11.3707,121800.0
2012-05-18 14:10:00,17.93,17.98,17.92,17.96,160500.0,11.3707,11.4025,11.3644,11.3898,160500.0
2012-05-18 14:20:00,17.96,17.97,17.85,17.89,300700.0,11.3898,11.3961,11.32,11.3454,300700.0
2012-05-18 14:30:00,17.88,17.95,17.87,17.9,296600.0,11.339,11.3834,11.3327,11.3517,296600.0
2012-05-18 14:40:00,17.9,17.93,17.9,17.93,129300.0,11.3517,11.3707,11.3517,11.3707,129300.0
2012-05-18 14:50:00,17.92,18.04,17.92,18.03,307500.0,11.3644,11.4405,11.3644,11.4342,307500.0
2012-05-18 15:00:00,18.03,18.03,17.95,18.0,206000.0,11.4342,11.4342,11.3834,11.4151,206000.0
2012-05-18 15:10:00,18.0,18.08,18.0,18.03,238400.0,11.4151,11.4659,11.4151,11.4342,238400.0
2012-05-18 15:20:00,18.03,18.03,17.95,17.96,267400.0,11.4342,11.4342,11.3834,11.3898,267400.0
2012-05-18 15:30:00,17.96,18.01,17.93,18.0,291600.0,11.3898,11.4215,11.3707,11.4151,291600.0
2012-05-18 15:40:00,18.01,18.02,17.98,17.99,423500.0,11.4215,11.4278,11.4025,11.4088,423500.0
2012-05-18 15:50:00,17.98,18.04,17.98,18.02,860700.0,11.4025,11.4405,11.4025,11.4278,860700.0
2012-05-21 09:30:00,17.66,17.95,17.53,17.95,451700.0,11.1995,11.3834,11.1171,11.3834,451700.0
2012-05-21 09:40:00,17.94,17.99,17.83,17.9,187500.0,11.3771,11.4088,11.3073,11.3517,187500.0
2012-05-21 09:50:00,17.9,17.96,17.7,17.91,351900.0,11.3517,11.3898,11.2249,11.3581,351900.0
2012-05-21 10:00:00,17.9,17.96,17.86,17.93,254600.0,11.3517,11.3898,11.3264,11.3707,254600.0
2012-05-21 10:10:00,17.92,17.95,17.79,17.94,172400.0,11.3644,11.3834,11.282,11.3771,172400.0
2012-05-21 10:20:00,17.95,18.04,17.94,18.0,318800.0,11.3834,11.4405,11.3771,11.4151,318800.0
2012-05-21 10:30:00,18.0,18.05,17.97,17.98,219700.0,11.4151,11.4468,11.3961,11.4025,219700.0
2012-05-21 10:40:00,17.98,18.24,17.98,18.24,209400.0,11.4025,11.5673,11.4025,11.5673,209400.0
2012-05-21 10:50:00,18.24,18.24,18.14,18.17,157100.0,11.5673,11.5673,11.5039,11.5229,157100.0
2012-05-21 11:00:00,18.16,18.2,18.15,18.19,137000.0,11.5166,11.542,11.5103,11.5356,137000.0
2012-05-21 11:10:00,18.2,18.28,18.19,18.24,254300.0,11.542,11.5927,11.5356,11.5673,254300.0
2012-05-21 11:20:00,18.24,18.29,18.16,18.22,188400.0,11.5673,11.599,11.5166,11.5547,188400.0
2012-05-21 11:30:00,18.21,18.25,18.14,18.15,176700.0,11.5483,11.5737,11.5039,11.5103,176700.0
2012-05-21 11:40:00,18.15,18.2,18.11,18.13,351100.0,11.5103,11.542,11.4849,11.4976,351100.0
2012-05-21 11:50:00,18.13,18.2,18.13,18.19,115600.0,11.4976,11.542,11.4976,11.5356,115600.0
2012-05-21 12:00:00,18.19,18.22,18.16,18.17,116800.0,11.5356,11.5547,11.5166,11.5229,116800.0
2012-05-21 12:10:00,18.17,18.2,18.16,18.16,101800.0,11.5229,11.542,11.5166,11.5166,101800.0
2012-05-21 12:20:00,18.16,18.21,18.16,18.21,186600.0,11.5166,11.5483,11.5166,11.5483,186600.0
2012-05-21 12:30:00,18.21,18.26,18.2,18.26,81500.0,11.5483,11.58,11.542,11.58,81500.0
2012-05-21 12:40:00,18.26,18.28,18.25,18.27,98100.0,11.58,11.5927,11.5737,11.5864,98100.0
2012-05-21 12:50:00,18.27,18.27,18.18,18.2,137900.0,11.5864,11.5864,11.5293,11.542,137900.0
2012-05-21 13:00:00,18.19,18.21,18.17,18.19,229600.0,11.5356,11.5483,11.5229,11.5356,229600.0
2012-05-21 13:10:00,18.19,18.22,18.18,18.22,168700.0,11.5356,11.5547,11.5293,11.5547,168700.0
2012-05-21 13:20:00,18.21,18.27,18.16,18.16,172100.0,11.5483,11.5864,11.5166,11.5166,172100.0
2012-05-21 13:30:00,18.16,18.17,18.1,18.11,154200.0,11.5166,11.5229,11.4786,11.4849,154200.0
2012-05-21 13:40:00,18.11,18.15,18.05,18.14,204100.0,11.4849,11.5103,11.4468,11.5039,204100.0
2012-05-21 13:50:00,18.15,18.15,18.09,18.11,131000.0,11.5103,11.5103,11.4722,11.4849,131000.0
2012-05-21 14:00:00,18.12,18.14,18.09,18.09,257300.0,11.4912,11.5039,11.4722,11.4722,257300.0
2012-05-21 14:10:00,18.09,18.1,18.07,18.09,129500.0,11.4722,11.4786,11.4595,11.4722,129500.0
2012-05-21 14:20:00,18.1,18.12,18.07,18.07,146100.0,11.4786,11.4912,11.4595,11.4595,146100.0
2012-05-21 14:30:00,18.07,18.11,18.07,18.08,208700.0,11.4595,11.4849,11.4595,11.4659,208700.0
2012-05-21 14:40:00,18.08,18.1,18.06,18.09,117500.0,11.4659,11.4786,11.4532,11.4722,117500.0
2012-05-21 14:50:00,18.08,18.11,18.08,18.09,165100.0,11.4659,11.4849,11.4659,11.4722,165100.0
2012-05-21 15:00:00,18.1,18.11,18.07,18.08,150900.0,11.4786,11.4849,11.4595,11.4659,150900.0
2012-05-21 15:10:00,18.07,18.15,18.07,18.15,169800.0,11.4595,11.5103,11.4595,11.5103,169800.0
2012-05-21 15:20:00,18.15,18.24,18.12,18.18,553600.0,11.5103,11.5673,11.4912,11.5293,553600.0
2012-05-21 15:30:00,18.18,18.19,18.09,18.09,321100.0,11.5293,11.5356,11.4722,11.4722,321100.0
2012-05-21 15:40:00,18.09,18.11,18.04,18.1,723500.0,11.4722,11.4849,11.4405,11.4786,723500.0
2012-05-21 15:50:00,18.11,18.17,18.09,18.12,1113100.0,11.4849,11.5229,11.4722,11.4912,1113100.0
2012-05-22 09:30:00,18.81,18.86,18.03,18.39,1625100.0,11.9288,11.9605,11.4342,11.6625,1625100.0
2012-05-22 09:40:00,18.39,18.44,18.12,18.15,1557100.0,11.6625,11.6942,11.4912,11.5103,1557100.0
2012-05-22 09:50:00,18.15,18.22,17.94,18.02,1215600.0,11.5103,11.5547,11.3771,11.4278,1215600.0
2012-05-22 10:00:00,18.02,18.16,17.94,18.09,742300.0,11.4278,11.5166,11.3771,11.4722,742300.0
2012-05-22 10:10:00,18.1,18.1,17.96,18.09,708600.0,11.4786,11.4786,11.3898,11.4722,708600.0
2012-05-22 10:20:00,18.08,18.26,18.07,18.25,606900.0,11.4659,11.58,11.4595,11.5737,606900.0
2012-05-22 10:30:00,18.25,18.27,18.13,18.21,447100.0,11.5737,11.5864,11.4976,11.5483,447100.0
2012-05-22 10:40:00,18.22,18.4,18.22,18.4,706600.0,11.5547,11.6688,11.5547,11.6688,706600.0
2012-05-22 10:50:00,18.4,18.5,18.4,18.49,517500.0,11.6688,11.7322,11.6688,11.7259,517500.0
2012-05-22 11:00:00,18.5,18.67,18.49,18.55,1114900.0,11.7322,11.84,11.7259,11.7639,1114900.0
2012-05-22 11:10:00,18.55,18.75,18.55,18.75,911600.0,11.7639,11.8908,11.7639,11.8908,911600.0
2012-05-22 11:20:00,18.74,18.78,18.61,18.69,516500.0,11.8844,11.9098,11.802,11.8527,516500.0
2012-05-22 11:30:00,18.7,18.75,18.68,18.75,468500.0,11.8591,11.8908,11.8464,11.8908,468500.0
2012-05-22 11:40:00,18.75,18.75,18.67,18.7,304200.0,11.8908,11.8908,11.84,11.8591,304200.0
2012-05-22 11:50:00,18.69,18.75,18.68,18.7,204000.0,11.8527,11.8908,11.8464,11.8591,204000.0
2012-05-22 12:00:00,18.7,18.71,18.6,18.61,535000.0,11.8591,11.8654,11.7956,11.802,535000.0
2012-05-22 12:10:00,18.62,18.63,18.56,18.57,222600.0,11.8083,11.8147,11.7703,11.7766,222600.0
2012-05-22 12:20:00,18.57,18.63,18.56,18.6,184800.0,11.7766,11.8147,11.7703,11.7956,184800.0
2012-05-22 12:30:00,18.61,18.63,18.42,18.53,703700.0,11.802,11.8147,11.6815,11.7512,703700.0
2012-05-22 12:40:00,18.54,18.55,18.47,18.5,292900.0,11.7576,11.7639,11.7132,11.7322,292900.0
2012-05-22 12:50:00,18.5,18.52,18.42,18.51,218000.0,11.7322,11.7449,11.6815,11.7386,218000.0
2012-05-22 13:00:00,18.51,18.55,18.47,18.48,211900.0,11.7386,11.7639,11.7132,11.7195,211900.0
2012-05-22 13:10:00,18.48,18.53,18.45,18.47,214000.0,11.7195,11.7512,11.7005,11.7132,214000.0
2012-05-22 13:20:00,18.47,18.5,18.39,18.39,173900.0,11.7132,11.7322,11.6625,11.6625,173900.0
2012-05-22 13:30:00,18.39,18.49,18.39,18.46,240300.0,11.6625,11.7259,11.6625,11.7069,240300.0
2012-05-22 13:40:00,18.45,18.46,18.35,18.43,142000.0,11.7005,11.7069,11.6371,11.6878,142000.0
2012-05-22 13:50:00,18.43,18.46,18.4,18.46,109200.0,11.6878,11.7069,11.6688,11.7069,109200.0
2012-05-22 14:00:00,18.46,18.49,18.41,18.44,165200.0,11.7069,11.7259,11.6751,11.6942,165200.0
2012-05-22 14:10:00,18.44,18.45,18.39,18.41,127600.0,11.6942,11.7005,11.6625,11.6751,127600.0
2012-05-22 14:20:00,18.41,18.45,18.37,18.37,112700.0,11.6751,11.7005,11.6498,11.6498,112700.0
2012-05-22 14:30:00,18.37,18.4,18.26,18.31,336700.0,11.6498,11.6688,11.58,11.6117,336700.0
2012-05-22 14:40:00,18.31,18.4,18.29,18.4,309600.0,11.6117,11.6688,11.599,11.6688,309600.0
2012-05-22 14:50:00,18.4,18.46,18.37,18.45,378000.0,11.6688,11.7069,11.6498,11.7005,378000.0
2012-05-22 15:00:00,18.45,18.56,18.45,18.54,388100.0,11.7005,11.7703,11.7005,11.7576,388100.0
2012-05-22 15:10:00,18.55,18.55,18.47,18.52,287900.0,11.7639,11.7639,11.7132,11.7449,287900.0
2012-05-22 15:20:00,18.52,18.59,18.51,18.51,408500.0,11.7449,11.7893,11.7386,11.7386,408500.0
2012-05-22 15:30:00,18.5,18.51,18.36,18.36,581200.0,11.7322,11.7386,11.6434,11.6434,581200.0
2012-05-22 15:40:00,18.37,18.4,18.29,18.31,630400.0,11.6498,11.6688,11.599,11.6117,630400.0
2012-05-22 15:50:00,18.31,18.47,18.31,18.46,842400.0,11.6117,11.7132,11.6117,11.7069,842400.0
2012-05-23 09:30:00,18.27,18.32,17.96,18.25,560200.0,11.5864,11.6181,11.3898,11.5737,560200.0
2012-05-23 09:40:00,18.26,18.37,18.15,18.25,226600.0,11.58,11.6498,11.5103,11.5737,226600.0
2012-05-23 09:50:00,18.24,18.35,18.21,18.21,143000.0,11.5673,11.6371,11.5483,11.5483,143000.0
2012-05-23 10:00:00,18.22,18.35,18.22,18.25,156900.0,11.5547,11.6371,11.5547,11.5737,156900.0
2012-05-23 10:10:00,18.25,18.28,18.2,18.25,159600.0,11.5737,11.5927,11.542,11.5737,159600.0
2012-05-23 10:20:00,18.24,18.28,18.21,18.27,300700.0,11.5673,11.5927,11.5483,11.5864,300700.0
2012-05-23 10:30:00,18.26,18.27,18.14,18.17,254300.0,11.58,11.5864,11.5039,11.5229,254300.0
2012-05-23 10:40:00,18.17,18.26,18.14,18.17,229200.0,11.5229,11.58,11.5039,11.5229,229200.0
2012-05-23 10:50:00,18.17,18.18,18.14,18.16,107700.0,11.5229,11.5293,11.5039,11.5166,107700.0
2012-05-23 11:00:00,18.16,18.3,18.14,18.28,209500.0,11.5166,11.6054,11.5039,11.5927,209500.0
2012-05-23 11:10:00,18.27,18.32,18.18,18.18,246300.0,11.5864,11.6181,11.5293,11.5293,246300.0
2012-05-23 11:20:00,18.18,18.19,18.07,18.07,142900.0,11.5293,11.5356,11.4595,11.4595,142900.0
2012-05-23 11:30:00,18.08,18.14,18.05,18.14,185100.0,11.4659,11.5039,11.4468,11.5039,185100.0
2012-05-23 11:40:00,18.14,18.24,18.14,18.19,127700.0,11.5039,11.5673,11.5039,11.5356,127700.0
2012-05-23 11:50:00,18.2,18.2,18.13,18.17,70000.0,11.542,11.542,11.4976,11.5229,70000.0
2012-05-23 12:00:00,18.16,18.24,18.15,18.19,243900.0,11.5166,11.5673,11.5103,11.5356,243900.0
2012-05-23 12:10:00,18.2,18.24,18.16,18.24,23100.0,11.542,11.5673,11.5166,11.5673,23100.0
2012-05-23 12:20:00,18.23,18.24,18.18,18.19,45700.0,11.561,11.5673,11.5293,11.5356,45700.0
2012-05-23 12:30:00,18.19,18.3,18.18,18.26,198500.0,11.5356,11.6054,11.5293,11.58,198500.0
2012-05-23 12:40:00,18.26,18.29,18.24,18.26,104300.0,11.58,11.599,11.5673,11.58,104300.0
2012-05-23 12:50:00,18.26,18.27,18.22,18.24,60000.0,11.58,11.5864,11.5547,11.5673,60000.0
2012-05-23 13:00:00,18.24,18.33,18.23,18.33,131000.0,11.5673,11.6244,11.561,11.6244,131000.0
2012-05-23 13:10:00,18.33,18.41,18.28,18.29,153300.0,11.6244,11.6751,11.5927,11.599,153300.0
2012-05-23 13:20:00,18.29,18.38,18.29,18.32,67300.0,11.599,11.6561,11.599,11.6181,67300.0
2012-05-23 13:30:00,18.33,18.35,18.3,18.33,97100.0,11.6244,11.6371,11.6054,11.6244,97100.0
2012-05-23 13:40:00,18.34,18.37,18.29,18.37,63100.0,11.6308,11.6498,11.599,11.6498,63100.0
2012-05-23 13:50:00,18.37,18.38,18.3,18.34,164100.0,11.6498,11.6561,11.6054,11.6308,164100.0
2012-05-23 14:00:00,18.34,18.34,18.25,18.26,130500.0,11.6308,11.6308,11.5737,11.58,130500.0
2012-05-23 14:10:00,18.26,18.29,18.24,18.26,223500.0,11.58,11.599,11.5673,11.58,223500.0
2012-05-23 14:20:00,18.26,18.3,18.25,18.28,75800.0,11.58,11.6054,11.5737,11.5927,75800.0
2012-05-23 14:30:00,18.27,18.31,18.26,18.28,110700.0,11.5864,11.6117,11.58,11.5927,110700.0
2012-05-23 14:40:00,18.28,18.36,18.27,18.34,115800.0,11.5927,11.6434,11.5864,11.6308,115800.0
2012-05-23 14:50:00,18.34,18.44,18.33,18.44,138400.0,11.6308,11.6942,11.6244,11.6942,138400.0
2012-05-23 15:00:00,18.44,18.46,18.37,18.46,146600.0,11.6942,11.7069,11.6498,11.7069,146600.0
2012-05-23 15:10:00,18.45,18.49,18.42,18.45,175900.0,11.7005,11.7259,11.6815,11.7005,175900.0
2012-05-23 15:20:00,18.45,18.45,18.38,18.4,345900.0,11.7005,11.7005,11.6561,11.6688,345900.0
2012-05-23 15:30:00,18.41,18.56,18.41,18.52,257800.0,11.6751,11.7703,11.6751,11.7449,257800.0
2012-05-23 15:40:00,18.51,18.61,18.51,18.55,229200.0,11.7386,11.802,11.7386,11.7639,229200.0
2012-05-23 15:50:00,18.54,18.57,18.5,18.56,513100.0,11.7576,11.7766,11.7322,11.7703,513100.0
2012-05-24 09:30:00,18.75,18.96,18.71,18.85,785800.0,11.8908,12.0239,11.8654,11.9542,785800.0
2012-05-24 09:40:00,18.86,19.03,18.72,18.87,636600.0,11.9605,12.0683,11.8717,11.9669,636600.0
2012-05-24 09:50:00,18.87,18.92,18.77,18.88,265200.0,11.9669,11.9986,11.9035,11.9732,265200.0
2012-05-24 10:00:00,18.88,18.91,18.81,18.87,356300.0,11.9732,11.9922,11.9288,11.9669,356300.0
2012-05-24 10:10:00,18.86,18.88,18.69,18.73,331700.0,11.9605,11.9732,11.8527,11.8781,331700.0
2012-05-24 10:20:00,18.72,18.77,18.56,18.74,493600.0,11.8717,11.9035,11.7703,11.8844,493600.0
2012-05-24 10:30:00,18.73,18.78,18.67,18.75,230400.0,11.8781,11.9098,11.84,11.8908,230400.0
2012-05-24 10:40:00,18.75,18.77,18.7,18.71,173900.0,11.8908,11.9035,11.8591,11.8654,173900.0
2012-05-24 10:50:00,18.71,18.75,18.69,18.72,99400.0,11.8654,11.8908,11.8527,11.8717,99400.0
2012-05-24 11:00:00,18.72,18.78,18.72,18.76,105500.0,11.8717,11.9098,11.8717,11.8971,105500.0
2012-05-24 11:10:00,18.76,18.82,18.74,18.8,160400.0,11.8971,11.9352,11.8844,11.9225,160400.0
2012-05-24 11:20:00,18.8,18.83,18.79,18.79,96300.0,11.9225,11.9415,11.9161,11.9161,96300.0
2012-05-24 11:30:00,18.79,18.81,18.7,18.77,184600.0,11.9161,11.9288,11.8591,11.9035,184600.0
2012-05-24 11:40:00,18.77,18.79,18.74,18.75,155200.0,11.9035,11.9161,11.8844,11.8908,155200.0
2012-05-24 11:50:00,18.75,18.79,18.74,18.75,153000.0,11.8908,11.9161,11.8844,11.8908,153000.0
2012-05-24 12:00:00,18.75,18.76,18.65,18.66,136700.0,11.8908,11.8971,11.8273,11.8337,136700.0
2012-05-24 12:10:00,18.66,18.71,18.66,18.67,99400.0,11.8337,11.8654,11.8337,11.84,99400.0
2012-05-24 12:20:00,18.68,18.73,18.67,18.71,100400.0,11.8464,11.8781,11.84,11.8654,100400.0
2012-05-24 12:30:00,18.71,18.75,18.68,18.73,137700.0,11.8654,11.8908,11.8464,11.8781,137700.0
2012-05-24 12:40:00,18.73,18.77,18.72,18.76,53700.0,11.8781,11.9035,11.8717,11.8971,53700.0
2012-05-24 12:50:00,18.76,18.77,18.7,18.72,94300.0,11.8971,11.9035,11.8591,11.8717,94300.0
2012-05-24 13:00:00,18.71,18.77,18.7,18.74,93100.0,11.8654,11.9035,11.8591,11.8844,93100.0
2012-05-24 13:10:00,18.73,18.74,18.69,18.7,74700.0,11.8781,11.8844,11.8527,11.8591,74700.0
2012-05-24 13:20:00,18.71,18.78,18.7,18.7,71700.0,11.8654,11.9098,11.8591,11.8591,71700.0
2012-05-24 13:30:00,18.7,18.73,18.67,18.72,69900.0,11.8591,11.8781,11.84,11.8717,69900.0
2012-05-24 13:40:00,18.71,18.72,18.65,18.66,82600.0,11.8654,11.8717,11.8273,11.8337,82600.0
2012-05-24 13:50:00,18.67,18.68,18.64,18.65,135000.0,11.84,11.8464,11.821,11.8273,135000.0
2012-05-24 14:00:00,18.65,18.72,18.65,18.7,89900.0,11.8273,11.8717,11.8273,11.8591,89900.0
2012-05-24 14:10:00,18.71,18.73,18.65,18.73,137400.0,11.8654,11.8781,11.8273,11.8781,137400.0
2012-05-24 14:20:00,18.73,18.74,18.7,18.72,76000.0,11.8781,11.8844,11.8591,11.8717,76000.0
2012-05-24 14:30:00,18.73,18.77,18.71,18.71,96900.0,11.8781,11.9035,11.8654,11.8654,96900.0
2012-05-24 14:40:00,18.71,18.72,18.59,18.71,500400.0,11.8654,11.8717,11.7893,11.8654,500400.0
2012-05-24 14:50:00,18.71,18.72,18.67,18.67,71400.0,11.8654,11.8717,11.84,11.84,71400.0
2012-05-24 15:00:00,18.67,18.74,18.63,18.63,150800.0,11.84,11.8844,11.8147,11.8147,150800.0
2012-05-24 15:10:00,18.63,18.7,18.61,18.68,177300.0,11.8147,11.8591,11.802,11.8464,177300.0
2012-05-24 15:20:00,18.68,18.78,18.65,18.78,283800.0,11.8464,11.9098,11.8273,11.9098,283800.0
2012-05-24 15:30:00,18.78,18.81,18.74,18.78,175400.0,11.9098,11.9288,11.8844,11.9098,175400.0
2012-05-24 15:40:00,18.78,18.79,18.74,18.78,360800.0,11.9098,11.9161,11.8844,11.9098,360800.0
2012-05-24 15:50:00,18.78,18.83,18.78,18.83,507800.0,11.9098,11.9415,11.9098,11.9415,507800.0
2012-05-25 09:30:00,18.68,19.09,18.68,19.04,209700.0,11.8464,12.1064,11.8464,12.0747,209700.0
2012-05-25 09:40:00,19.05,19.05,18.9,19.02,173400.0,12.081,12.081,11.9859,12.062,173400.0
2012-05-25 09:50:00,19.03,19.13,18.97,19.13,157800.0,12.0683,12.1318,12.0303,12.1318,157800.0
2012-05-25 10:00:00,19.13,19.15,19.08,19.11,208300.0,12.1318,12.1444,12.1,12.1191,208300.0
2012-05-25 10:10:00,19.11,19.15,19.06,19.14,110300.0,12.1191,12.1444,12.0874,12.1381,110300.0
2012-05-25 10:20:00,19.15,19.21,19.13,19.2,175200.0,12.1444,12.1825,12.1318,12.1761,175200.0
2012-05-25 10:30:00,19.2,19.25,19.14,19.14,191800.0,12.1761,12.2079,12.1381,12.1381,191800.0
2012-05-25 10:40:00,19.15,19.15,19.07,19.07,180800.0,12.1444,12.1444,12.0937,12.0937,180800.0
2012-05-25 10:50:00,19.07,19.12,19.05,19.07,132600.0,12.0937,12.1254,12.081,12.0937,132600.0
2012-05-25 11:00:00,19.07,19.18,19.07,19.17,153900.0,12.0937,12.1635,12.0937,12.1571,153900.0
2012-05-25 11:10:00,19.18,19.18,19.12,19.15,163500.0,12.1635,12.1635,12.1254,12.1444,163500.0
2012-05-25 11:20:00,19.15,19.2,19.15,19.16,68700.0,12.1444,12.1761,12.1444,12.1508,68700.0
2012-05-25 11:30:00,19.16,19.17,19.11,19.15,99500.0,12.1508,12.1571,12.1191,12.1444,99500.0
2012-05-25 11:40:00,19.15,19.19,19.14,19.19,58000.0,12.1444,12.1698,12.1381,12.1698,58000.0
2012-05-25 11:50:00,19.18,19.22,19.16,19.21,62300.0,12.1635,12.1888,12.1508,12.1825,62300.0
2012-05-25 12:00:00,19.21,19.22,19.18,19.22,75900.0,12.1825,12.1888,12.1635,12.1888,75900.0
2012-05-25 12:10:00,19.22,19.22,19.17,19.2,77300.0,12.1888,12.1888,12.1571,12.1761,77300.0
2012-05-25 12:20:00,19.2,19.22,19.18,19.18,87600.0,12.1761,12.1888,12.1635,12.1635,87600.0
2012-05-25 12:30:00,19.18,19.19,19.16,19.18,59100.0,12.1635,12.1698,12.1508,12.1635,59100.0
2012-05-25 12:40:00,19.19,19.19,19.14,19.15,82600.0,12.1698,12.1698,12.1381,12.1444,82600.0
2012-05-25 12:50:00,19.15,19.19,19.14,19.19,68600.0,12.1444,12.1698,12.1381,12.1698,68600.0
2012-05-25 13:00:00,19.19,19.19,19.17,19.18,58400.0,12.1698,12.1698,12.1571,12.1635,58400.0
2012-05-25 13:10:00,19.18,19.21,19.17,19.21,70400.0,12.1635,12.1825,12.1571,12.1825,70400.0
2012-05-25 13:20:00,19.2,19.22,19.17,19.2,318200.0,12.1761,12.1888,12.1571,12.1761,318200.0
2012-05-25 13:30:00,19.2,19.23,19.2,19.23,66100.0,12.1761,12.1952,12.1761,12.1952,66100.0
2012-05-25 13:40:00,19.23,19.23,19.21,19.22,40900.0,12.1952,12.1952,12.1825,12.1888,40900.0
2012-05-25 13:50:00,19.22,19.23,19.18,19.19,72300.0,12.1888,12.1952,12.1635,12.1698,72300.0
2012-05-25 14:00:00,19.19,19.21,19.17,19.2,83500.0,12.1698,12.1825,12.1571,12.1761,83500.0
2012-05-25 14:10:00,19.18,19.2,19.16,19.16,55100.0,12.1635,12.1761,12.1508,12.1508,55100.0
2012-05-25 14:20:00,19.15,19.19,19.13,19.17,107100.0,12.1444,12.1698,12.1318,12.1571,107100.0
2012-05-25 14:30:00,19.16,19.19,19.14,19.16,91700.0,12.1508,12.1698,12.1381,12.1508,91700.0
2012-05-25 14:40:00,19.16,19.17,19.08,19.11,101400.0,12.1508,12.1571,12.1,12.1191,101400.0
2012-05-25 14:50:00,19.11,19.12,19.07,19.11,79700.0,12.1191,12.1254,12.0937,12.1191,79700.0
2012-05-25 15:00:00,19.11,19.14,19.1,19.13,103900.0,12.1191,12.1381,12.1127,12.1318,103900.0
2012-05-25 15:10:00,19.14,19.14,19.06,19.09,158600.0,12.1381,12.1381,12.0874,12.1064,158600.0
2012-05-25 15:20:00,19.09,19.09,19.04,19.09,182100.0,12.1064,12.1064,12.0747,12.1064,182100.0
2012-05-25 15:30:00,19.09,19.16,19.07,19.16,255600.0,12.1064,12.1508,12.0937,12.1508,255600.0
2012-05-25 15:40:00,19.16,19.17,19.14,19.16,318200.0,12.1508,12.1571,12.1381,12.1508,318200.0
2012-05-25 15:50:00,19.16,19.18,19.14,19.17,633700.0,12.1508,12.1635,12.1381,12.1571,633700.0
2012-05-29 09:30:00,19.25,19.36,19.21,19.32,199300.0,12.2079,12.2776,12.1825,12.2522,199300.0
2012-05-29 09:40:00,19.33,19.4,19.27,19.39,196000.0,12.2586,12.303,12.2205,12.2966,196000.0
2012-05-29 09:50:00,19.39,19.4,19.22,19.23,213800.0,12.2966,12.303,12.1888,12.1952,213800.0
2012-05-29 10:00:00,19.22,19.34,19.18,19.33,260900.0,12.1888,12.2649,12.1635,12.2586,260900.0
2012-05-29 10:10:00,19.33,19.37,19.31,19.35,176400.0,12.2586,12.284,12.2459,12.2713,176400.0
2012-05-29 10:20:00,19.34,19.36,19.3,19.31,98800.0,12.2649,12.2776,12.2396,12.2459,98800.0
2012-05-29 10:30:00,19.31,19.36,19.3,19.3,113700.0,12.2459,12.2776,12.2396,12.2396,113700.0
2012-05-29 10:40:00,19.31,19.36,19.3,19.3,156100.0,12.2459,12.2776,12.2396,12.2396,156100.0
2012-05-29 10:50:00,19.3,19.31,19.26,19.27,163500.0,12.2396,12.2459,12.2142,12.2205,163500.0
2012-05-29 11:00:00,19.26,19.29,19.24,19.26,93400.0,12.2142,12.2332,12.2015,12.2142,93400.0
2012-05-29 11:10:00,19.26,19.26,19.23,19.23,86600.0,12.2142,12.2142,12.1952,12.1952,86600.0
2012-05-29 11:20:00,19.24,19.24,19.19,19.23,101200.0,12.2015,12.2015,12.1698,12.1952,101200.0
2012-05-29 11:30:00,19.23,19.24,19.17,19.19,132800.0,12.1952,12.2015,12.1571,12.1698,132800.0
2012-05-29 11:40:00,19.18,19.21,19.1,19.15,236200.0,12.1635,12.1825,12.1127,12.1444,236200.0
2012-05-29 11:50:00,19.15,19.2,19.14,19.17,64700.0,12.1444,12.1761,12.1381,12.1571,64700.0
2012-05-29 12:00:00,19.17,19.18,19.11,19.13,161300.0,12.1571,12.1635,12.1191,12.1318,161300.0
2012-05-29 12:10:00,19.13,19.13,19.06,19.09,122500.0,12.1318,12.1318,12.0874,12.1064,122500.0
2012-05-29 12:20:00,19.1,19.12,19.06,19.12,196200.0,12.1127,12.1254,12.0874,12.1254,196200.0
2012-05-29 12:30:00,19.12,19.14,19.09,19.14,168300.0,12.1254,12.1381,12.1064,12.1381,168300.0
2012-05-29 12:40:00,19.14,19.19,19.14,19.17,98900.0,12.1381,12.1698,12.1381,12.1571,98900.0
2012-05-29 12:50:00,19.17,19.19,19.1,19.1,63300.0,12.1571,12.1698,12.1127,12.1127,63300.0
2012-05-29 13:00:00,19.1,19.11,19.06,19.06,91100.0,12.1127,12.1191,12.0874,12.0874,91100.0
2012-05-29 13:10:00,19.06,19.11,19.06,19.08,219100.0,12.0874,12.1191,12.0874,12.1,219100.0
2012-05-29 13:20:00,19.08,19.09,19.06,19.06,72300.0,12.1,12.1064,12.0874,12.0874,72300.0
2012-05-29 13:30:00,19.06,19.11,19.05,19.07,89900.0,12.0874,12.1191,12.081,12.0937,89900.0
2012-05-29 13:40:00,19.07,19.12,19.07,19.09,72100.0,12.0937,12.1254,12.0937,12.1064,72100.0
2012-05-29 13:50:00,19.09,19.09,19.06,19.09,92400.0,12.1064,12.1064,12.0874,12.1064,92400.0
2012-05-29 14:00:00,19.09,19.11,19.07,19.11,202700.0,12.1064,12.1191,12.0937,12.1191,202700.0
2012-05-29 14:10:00,19.11,19.18,19.1,19.16,86000.0,12.1191,12.1635,12.1127,12.1508,86000.0
2012-05-29 14:20:00,19.16,19.18,19.12,19.17,74000.0,12.1508,12.1635,12.1254,12.1571,74000.0
2012-05-29 14:30:00,19.16,19.18,19.15,19.15,80200.0,12.1508,12.1635,12.1444,12.1444,80200.0
2012-05-29 14:40:00,19.16,19.22,19.15,19.21,90400.0,12.1508,12.1888,12.1444,12.1825,90400.0
2012-05-29 14:50:00,19.22,19.24,19.19,19.22,137500.0,12.1888,12.2015,12.1698,12.1888,137500.0
2012-05-29 15:00:00,19.22,19.25,19.2,19.22,113200.0,12.1888,12.2079,12.1761,12.1888,113200.0
2012-05-29 15:10:00,19.22,19.25,19.21,19.23,104700.0,12.1888,12.2079,12.1825,12.1952,104700.0
2012-05-29 15:20:00,19.23,19.24,19.22,19.23,165900.0,12.1952,12.2015,12.1888,12.1952,165900.0
2012-05-29 15:30:00,19.24,19.26,19.21,19.24,156300.0,12.2015,12.2142,12.1825,12.2015,156300.0
2012-05-29 15:40:00,19.23,19.31,19.22,19.3,288200.0,12.1952,12.2459,12.1888,12.2396,288200.0
2012-05-29 15:50:00,19.3,19.3,19.25,19.28,446400.0,12.2396,12.2396,12.2079,12.2269,446400.0
2012-05-30 09:30:00,19.15,19.15,19.0,19.07,366600.0,12.1444,12.1444,12.0493,12.0937,366600.0
2012-05-30 09:40:00,19.06,19.15,19.03,19.1,303300.0,12.0874,12.1444,12.0683,12.1127,303300.0
2012-05-30 09:50:00,19.09,19.25,19.09,19.24,162300.0,12.1064,12.2079,12.1064,12.2015,162300.0
2012-05-30 10:00:00,19.23,19.23,19.08,19.15,273800.0,12.1952,12.1952,12.1,12.1444,273800.0
2012-05-30 10:10:00,19.15,19.17,19.09,19.1,155500.0,12.1444,12.1571,12.1064,12.1127,155500.0
2012-05-30 10:20:00,19.1,19.18,19.06,19.17,143800.0,12.1127,12.1635,12.0874,12.1571,143800.0
2012-05-30 10:30:00,19.16,19.19,19.12,19.13,114200.0,12.1508,12.1698,12.1254,12.1318,114200.0
2012-05-30 10:40:00,19.13,19.21,19.11,19.17,114800.0,12.1318,12.1825,12.1191,12.1571,114800.0
2012-05-30 10:50:00,19.18,19.24,19.16,19.21,132800.0,12.1635,12.2015,12.1508,12.1825,132800.0
2012-05-30 11:00:00,19.21,19.25,19.17,19.25,148900.0,12.1825,12.2079,12.1571,12.2079,148900.0
2012-05-30 11:10:00,19.25,19.43,19.24,19.37,336300.0,12.2079,12.322,12.2015,12.284,336300.0
2012-05-30 11:20:00,19.37,19.37,19.27,19.34,159600.0,12.284,12.284,12.2205,12.2649,159600.0
2012-05-30 11:30:00,19.33,19.36,19.27,19.35,125300.0,12.2586,12.2776,12.2205,12.2713,125300.0
2012-05-30 11:40:00,19.35,19.44,19.35,19.4,167300.0,12.2713,12.3283,12.2713,12.303,167300.0
2012-05-30 11:50:00,19.4,19.42,19.31,19.32,123800.0,12.303,12.3157,12.2459,12.2522,123800.0
2012-05-30 12:00:00,19.32,19.33,19.24,19.28,119200.0,12.2522,12.2586,12.2015,12.2269,119200.0
2012-05-30 12:10:00,19.28,19.34,19.26,19.34,56100.0,12.2269,12.2649,12.2142,12.2649,56100.0
2012-05-30 12:20:00,19.34,19.34,19.27,19.3,134400.0,12.2649,12.2649,12.2205,12.2396,134400.0
2012-05-30 12:30:00,19.29,19.33,19.28,19.31,87400.0,12.2332,12.2586,12.2269,12.2459,87400.0
2012-05-30 12:40:00,19.32,19.35,19.28,19.35,43200.0,12.2522,12.2713,12.2269,12.2713,43200.0
2012-05-30 12:50:00,19.35,19.35,19.3,19.32,59700.0,12.2713,12.2713,12.2396,12.2522,59700.0
2012-05-30 13:00:00,19.32,19.33,19.26,19.26,53200.0,12.2522,12.2586,12.2142,12.2142,53200.0
2012-05-30 13:10:00,19.26,19.29,19.22,19.24,171400.0,12.2142,12.2332,12.1888,12.2015,171400.0
2012-05-30 13:20:00,19.23,19.28,19.2,19.25,163000.0,12.1952,12.2269,12.1761,12.2079,163000.0
2012-05-30 13:30:00,19.25,19.35,19.25,19.33,80100.0,12.2079,12.2713,12.2079,12.2586,80100.0
2012-05-30 13:40:00,19.33,19.35,19.31,19.34,45900.0,12.2586,12.2713,12.2459,12.2649,45900.0
2012-05-30 13:50:00,19.33,19.37,19.32,19.34,103600.0,12.2586,12.284,12.2522,12.2649,103600.0
2012-05-30 14:00:00,19.34,19.37,19.32,19.32,64200.0,12.2649,12.284,12.2522,12.2522,64200.0
2012-05-30 14:10:00,19.32,19.35,19.29,19.31,79200.0,12.2522,12.2713,12.2332,12.2459,79200.0
2012-05-30 14:20:00,19.32,19.32,19.24,19.27,93800.0,12.2522,12.2522,12.2015,12.2205,93800.0
2012-05-30 14:30:00,19.28,19.31,19.25,19.29,106800.0,12.2269,12.2459,12.2079,12.2332,106800.0
2012-05-30 14:40:00,19.3,19.31,19.28,19.28,54700.0,12.2396,12.2459,12.2269,12.2269,54700.0
2012-05-30 14:50:00,19.29,19.29,19.25,19.27,79100.0,12.2332,12.2332,12.2079,12.2205,79100.0
2012-05-30 15:00:00,19.27,19.28,19.2,19.21,106300.0,12.2205,12.2269,12.1761,12.1825,106300.0
2012-05-30 15:10:00,19.22,19.22,19.15,19.22,95100.0,12.1888,12.1888,12.1444,12.1888,95100.0
2012-05-30 15:20:00,19.21,19.3,19.18,19.26,156400.0,12.1825,12.2396,12.1635,12.2142,156400.0
2012-05-30 15:30:00,19.26,19.27,19.23,19.26,134900.0,12.2142,12.2205,12.1952,12.2142,134900.0
2012-05-30 15:40:00,19.26,19.27,19.2,19.24,238200.0,12.2142,12.2205,12.1761,12.2015,238200.0
2012-05-30 15:50:00,19.24,19.28,19.2,19.21,362700.0,12.2015,12.2269,12.1761,12.1825,362700.0
2012-05-31 09:30:00,19.14,19.2,19.05,19.05,136500.0,12.1381,12.1761,12.081,12.081,136500.0
2012-05-31 09:40:00,19.06,19.08,18.86,18.88,199400.0,12.0874,12.1,11.9605,11.9732,199400.0
2012-05-31 09:50:00,18.87,18.9,18.79,18.85,128600.0,11.9669,11.9859,11.9161,11.9542,128600.0
2012-05-31 10:00:00,18.85,18.87,18.82,18.85,103100.0,11.9542,11.9669,11.9352,11.9542,103100.0
2012-05-31 10:10:00,18.85,18.92,18.8,18.91,93200.0,11.9542,11.9986,11.9225,11.9922,93200.0
2012-05-31 10:20:00,18.91,18.94,18.87,18.91,96500.0,11.9922,12.0113,11.9669,11.9922,96500.0
2012-05-31 10:30:00,18.91,18.97,18.9,18.9,79500.0,11.9922,12.0303,11.9859,11.9859,79500.0
2012-05-31 10:40:00,18.9,18.9,18.78,18.81,73700.0,11.9859,11.9859,11.9098,11.9288,73700.0
2012-05-31 10:50:00,18.8,18.86,18.79,18.82,170100.0,11.9225,11.9605,11.9161,11.9352,170100.0
2012-05-31 11:00:00,18.81,18.82,18.69,18.69,188800.0,11.9288,11.9352,11.8527,11.8527,188800.0
2012-05-31 11:10:00,18.69,18.75,18.66,18.69,119700.0,11.8527,11.8908,11.8337,11.8527,119700.0
2012-05-31 11:20:00,18.7,18.72,18.67,18.71,113000.0,11.8591,11.8717,11.84,11.8654,113000.0
2012-05-31 11:30:00,18.71,18.76,18.7,18.75,80600.0,11.8654,11.8971,11.8591,11.8908,80600.0
2012-05-31 11:40:00,18.74,18.75,18.68,18.68,53000.0,11.8844,11.8908,11.8464,11.8464,53000.0
2012-05-31 11:50:00,18.68,18.7,18.67,18.69,57000.0,11.8464,11.8591,11.84,11.8527,57000.0
2012-05-31 12:00:00,18.69,18.77,18.66,18.76,93300.0,11.8527,11.9035,11.8337,11.8971,93300.0
2012-05-31 12:10:00,18.76,18.78,18.73,18.75,204900.0,11.8971,11.9098,11.8781,11.8908,204900.0
2012-05-31 12:20:00,18.73,18.82,18.73,18.8,189200.0,11.8781,11.9352,11.8781,11.9225,189200.0
2012-05-31 12:30:00,18.8,18.84,18.78,18.79,329600.0,11.9225,11.9478,11.9098,11.9161,329600.0
2012-05-31 12:40:00,18.79,18.81,18.76,18.81,58300.0,11.9161,11.9288,11.8971,11.9288,58300.0
2012-05-31 12:50:00,18.82,18.83,18.77,18.78,58700.0,11.9352,11.9415,11.9035,11.9098,58700.0
2012-05-31 13:00:00,18.78,18.85,18.77,18.82,138700.0,11.9098,11.9542,11.9035,11.9352,138700.0
2012-05-31 13:10:00,18.82,18.82,18.79,18.8,72300.0,11.9352,11.9352,11.9161,11.9225,72300.0
2012-05-31 13:20:00,18.8,18.81,18.73,18.73,119200.0,11.9225,11.9288,11.8781,11.8781,119200.0
2012-05-31 13:30:00,18.74,18.75,18.66,18.66,125900.0,11.8844,11.8908,11.8337,11.8337,125900.0
2012-05-31 13:40:00,18.67,18.67,18.61,18.62,117900.0,11.84,11.84,11.802,11.8083,117900.0
2012-05-31 13:50:00,18.62,18.63,18.59,18.61,84900.0,11.8083,11.8147,11.7893,11.802,84900.0
2012-05-31 14:00:00,18.61,18.69,18.61,18.69,99900.0,11.802,11.8527,11.802,11.8527,99900.0
2012-05-31 14:10:00,18.7,18.72,18.67,18.67,94800.0,11.8591,11.8717,11.84,11.84,94800.0
2012-05-31 14:20:00,18.67,18.71,18.63,18.67,100400.0,11.84,11.8654,11.8147,11.84,100400.0
2012-05-31 14:30:00,18.68,18.74,18.66,18.72,112400.0,11.8464,11.8844,11.8337,11.8717,112400.0
2012-05-31 14:40:00,18.71,18.75,18.7,18.7,72100.0,11.8654,11.8908,11.8591,11.8591,72100.0
2012-05-31 14:50:00,18.7,18.73,18.68,18.71,87900.0,11.8591,11.8781,11.8464,11.8654,87900.0
2012-05-31 15:00:00,18.72,18.74,18.68,18.74,89400.0,11.8717,11.8844,11.8464,11.8844,89400.0
2012-05-31 15:10:00,18.74,18.8,18.74,18.78,160800.0,11.8844,11.9225,11.8844,11.9098,160800.0
2012-05-31 15:20:00,18.77,18.87,18.77,18.86,126100.0,11.9035,11.9669,11.9035,11.9605,126100.0
2012-05-31 15:30:00,18.86,18.87,18.83,18.86,158900.0,11.9605,11.9669,11.9415,11.9605,158900.0
2012-05-31 15:40:00,18.86,18.87,18.75,18.75,248800.0,11.9605,11.9669,11.8908,11.8908,248800.0
2012-05-31 15:50:00,18.75,18.78,18.71,18.72,565600.0,11.8908,11.9098,11.8654,11.8717,565600.0
2012-06-01 09:30:00,18.29,18.49,18.24,18.35,482400.0,11.599,11.7259,11.5673,11.6371,482400.0
2012-06-01 09:40:00,18.36,18.41,18.35,18.4,172200.0,11.6434,11.6751,11.6371,11.6688,172200.0
2012-06-01 09:50:00,18.41,18.48,18.4,18.47,141000.0,11.6751,11.7195,11.6688,11.7132,141000.0
2012-06-01 10:00:00,18.47,18.55,18.46,18.55,210800.0,11.7132,11.7639,11.7069,11.7639,210800.0
2012-06-01 10:10:00,18.55,18.55,18.48,18.5,171700.0,11.7639,11.7639,11.7195,11.7322,171700.0
2012-06-01 10:20:00,18.51,18.52,18.46,18.48,94700.0,11.7386,11.7449,11.7069,11.7195,94700.0
2012-06-01 10:30:00,18.48,18.52,18.45,18.5,135900.0,11.7195,11.7449,11.7005,11.7322,135900.0
2012-06-01 10:40:00,18.5,18.55,18.48,18.54,97500.0,11.7322,11.7639,11.7195,11.7576,97500.0
2012-06-01 10:50:00,18.54,18.54,18.49,18.5,106400.0,11.7576,11.7576,11.7259,11.7322,106400.0
2012-06-01 11:00:00,18.51,18.52,18.47,18.48,167400.0,11.7386,11.7449,11.7132,11.7195,167400.0
2012-06-01 11:10:00,18.48,18.52,18.43,18.5,170700.0,11.7195,11.7449,11.6878,11.7322,170700.0
2012-06-01 11:20:00,18.49,18.6,18.49,18.58,280300.0,11.7259,11.7956,11.7259,11.783,280300.0
2012-06-01 11:30:00,18.58,18.6,18.53,18.56,226400.0,11.783,11.7956,11.7512,11.7703,226400.0
2012-06-01 11:40:00,18.56,18.6,18.55,18.56,113300.0,11.7703,11.7956,11.7639,11.7703,113300.0
2012-06-01 11:50:00,18.56,18.59,18.53,18.57,134000.0,11.7703,11.7893,11.7512,11.7766,134000.0
2012-06-01 12:00:00,18.57,18.57,18.49,18.52,81700.0,11.7766,11.7766,11.7259,11.7449,81700.0
2012-06-01 12:10:00,18.52,18.57,18.5,18.54,58400.0,11.7449,11.7766,11.7322,11.7576,58400.0
2012-06-01 12:20:00,18.54,18.54,18.46,18.48,104700.0,11.7576,11.7576,11.7069,11.7195,104700.0
2012-06-01 12:30:00,18.47,18.48,18.41,18.42,85900.0,11.7132,11.7195,11.6751,11.6815,85900.0
2012-06-01 12:40:00,18.42,18.46,18.4,18.45,65600.0,11.6815,11.7069,11.6688,11.7005,65600.0
2012-06-01 12:50:00,18.45,18.5,18.44,18.45,62800.0,11.7005,11.7322,11.6942,11.7005,62800.0
2012-06-01 13:00:00,18.44,18.44,18.37,18.37,138300.0,11.6942,11.6942,11.6498,11.6498,138300.0
2012-06-01 13:10:00,18.37,18.38,18.35,18.36,287900.0,11.6498,11.6561,11.6371,11.6434,287900.0
2012-06-01 13:20:00,18.36,18.37,18.32,18.32,66700.0,11.6434,11.6498,11.6181,11.6181,66700.0
2012-06-01 13:30:00,18.32,18.33,18.27,18.27,209600.0,11.6181,11.6244,11.5864,11.5864,209600.0
2012-06-01 13:40:00,18.27,18.32,18.26,18.32,133000.0,11.5864,11.6181,11.58,11.6181,133000.0
2012-06-01 13:50:00,18.31,18.35,18.3,18.34,120700.0,11.6117,11.6371,11.6054,11.6308,120700.0
2012-06-01 14:00:00,18.34,18.35,18.21,18.24,301900.0,11.6308,11.6371,11.5483,11.5673,301900.0
2012-06-01 14:10:00,18.23,18.23,18.18,18.23,239000.0,11.561,11.561,11.5293,11.561,239000.0
2012-06-01 14:20:00,18.23,18.3,18.22,18.28,236100.0,11.561,11.6054,11.5547,11.5927,236100.0
2012-06-01 14:30:00,18.28,18.39,18.28,18.39,130300.0,11.5927,11.6625,11.5927,11.6625,130300.0
2012-06-01 14:40:00,18.39,18.42,18.37,18.41,95400.0,11.6625,11.6815,11.6498,11.6751,95400.0
2012-06-01 14:50:00,18.41,18.43,18.37,18.39,141600.0,11.6751,11.6878,11.6498,11.6625,141600.0
2012-06-01 15:00:00,18.39,18.43,18.37,18.42,224400.0,11.6625,11.6878,11.6498,11.6815,224400.0
2012-06-01 15:10:00,18.42,18.44,18.32,18.32,216500.0,11.6815,11.6942,11.6181,11.6181,216500.0
2012-06-01 15:20:00,18.33,18.36,18.3,18.32,193400.0,11.6244,11.6434,11.6054,11.6181,193400.0
2012-06-01 15:30:00,18.33,18.35,18.29,18.32,319400.0,11.6244,11.6371,11.599,11.6181,319400.0
2012-06-01 15:40:00,18.32,18.36,18.31,18.34,291100.0,11.6181,11.6434,11.6117,11.6308,291100.0
2012-06-01 15:50:00,18.34,18.35,18.3,18.31,548100.0,11.6308,11.6371,11.6054,11.6117,548100.0
2012-06-04 09:30:00,18.32,18.43,18.28,18.32,214200.0,11.6181,11.6878,11.5927,11.6181,214200.0
2012-06-04 09:40:00,18.33,18.36,18.31,18.35,192500.0,11.6244,11.6434,11.6117,11.6371,192500.0
2012-06-04 09:50:00,18.34,18.35,18.22,18.26,172700.0,11.6308,11.6371,11.5547,11.58,172700.0
2012-06-04 10:00:00,18.27,18.27,18.09,18.1,178000.0,11.5864,11.5864,11.4722,11.4786,178000.0
2012-06-04 10:10:00,18.1,18.28,18.09,18.25,250400.0,11.4786,11.5927,11.4722,11.5737,250400.0
2012-06-04 10:20:00,18.26,18.32,18.22,18.26,213000.0,11.58,11.6181,11.5547,11.58,213000.0
2012-06-04 10:30:00,18.26,18.26,18.15,18.16,113200.0,11.58,11.58,11.5103,11.5166,113200.0
2012-06-04 10:40:00,18.16,18.23,18.15,18.19,107500.0,11.5166,11.561,11.5103,11.5356,107500.0
2012-06-04 10:50:00,18.19,18.25,18.19,18.19,159200.0,11.5356,11.5737,11.5356,11.5356,159200.0
2012-06-04 11:00:00,18.19,18.23,18.16,18.19,324300.0,11.5356,11.561,11.5166,11.5356,324300.0
2012-06-04 11:10:00,18.19,18.19,18.07,18.07,178800.0,11.5356,11.5356,11.4595,11.4595,178800.0
2012-06-04 11:20:00,18.07,18.11,18.03,18.04,117600.0,11.4595,11.4849,11.4342,11.4405,117600.0
2012-06-04 11:30:00,18.03,18.07,18.03,18.06,145900.0,11.4342,11.4595,11.4342,11.4532,145900.0
2012-06-04 11:40:00,18.05,18.08,18.03,18.07,187700.0,11.4468,11.4659,11.4342,11.4595,187700.0
2012-06-04 11:50:00,18.06,18.08,18.02,18.06,156900.0,11.4532,11.4659,11.4278,11.4532,156900.0
2012-06-04 12:00:00,18.05,18.08,18.03,18.03,69200.0,11.4468,11.4659,11.4342,11.4342,69200.0
2012-06-04 12:10:00,18.03,18.03,17.98,17.99,117700.0,11.4342,11.4342,11.4025,11.4088,117700.0
2012-06-04 12:20:00,17.98,18.0,17.95,17.95,82400.0,11.4025,11.4151,11.3834,11.3834,82400.0
2012-06-04 12:30:00,17.96,17.97,17.92,17.95,120500.0,11.3898,11.3961,11.3644,11.3834,120500.0
2012-06-04 12:40:00,17.95,18.0,17.95,17.98,177700.0,11.3834,11.4151,11.3834,11.4025,177700.0
2012-06-04 12:50:00,17.98,18.02,17.97,18.0,52300.0,11.4025,11.4278,11.3961,11.4151,52300.0
2012-06-04 13:00:00,18.0,18.03,17.98,18.0,204000.0,11.4151,11.4342,11.4025,11.4151,204000.0
2012-06-04 13:10:00,17.99,18.09,17.99,18.01,283800.0,11.4088,11.4722,11.4088,11.4215,283800.0
2012-06-04 13:20:00,18.01,18.06,18.0,18.05,61200.0,11.4215,11.4532,11.4151,11.4468,61200.0
2012-06-04 13:30:00,18.06,18.14,18.03,18.13,144100.0,11.4532,11.5039,11.4342,11.4976,144100.0
2012-06-04 13:40:00,18.13,18.14,18.07,18.08,66500.0,11.4976,11.5039,11.4595,11.4659,66500.0
2012-06-04 13:50:00,18.09,18.12,18.04,18.08,85900.0,11.4722,11.4912,11.4405,11.4659,85900.0
2012-06-04 14:00:00,18.08,18.1,18.04,18.1,169500.0,11.4659,11.4786,11.4405,11.4786,169500.0
2012-06-04 14:10:00,18.09,18.18,18.09,18.14,220700.0,11.4722,11.5293,11.4722,11.5039,220700.0
2012-06-04 14:20:00,18.15,18.22,18.14,18.19,326300.0,11.5103,11.5547,11.5039,11.5356,326300.0
2012-06-04 14:30:00,18.19,18.41,18.16,18.35,567000.0,11.5356,11.6751,11.5166,11.6371,567000.0
2012-06-04 14:40:00,18.35,18.38,18.31,18.34,217400.0,11.6371,11.6561,11.6117,11.6308,217400.0
2012-06-04 14:50:00,18.35,18.37,18.32,18.34,158100.0,11.6371,11.6498,11.6181,11.6308,158100.0
2012-06-04 15:00:00,18.34,18.35,18.23,18.23,271900.0,11.6308,11.6371,11.561,11.561,271900.0
2012-06-04 15:10:00,18.23,18.23,18.17,18.23,152200.0,11.561,11.561,11.5229,11.561,152200.0
2012-06-04 15:20:00,18.22,18.27,18.2,18.24,230300.0,11.5547,11.5864,11.542,11.5673,230300.0
2012-06-04 15:30:00,18.24,18.24,18.18,18.2,260800.0,11.5673,11.5673,11.5293,11.542,260800.0
2012-06-04 15:40:00,18.2,18.22,18.15,18.18,898200.0,11.542,11.5547,11.5103,11.5293,898200.0
2012-06-04 15:50:00,18.18,18.23,18.17,18.21,668000.0,11.5293,11.561,11.5229,11.5483,668000.0
2012-06-05 09:30:00,18.19,18.4,18.18,18.32,147200.0,11.5356,11.6688,11.5293,11.6181,147200.0
2012-06-05 09:40:00,18.31,18.5,18.31,18.48,166100.0,11.6117,11.7322,11.6117,11.7195,166100.0
2012-06-05 09:50:00,18.48,18.64,18.47,18.63,172500.0,11.7195,11.821,11.7132,11.8147,172500.0
2012-06-05 10:00:00,18.63,18.74,18.61,18.7,209500.0,11.8147,11.8844,11.802,11.8591,209500.0
2012-06-05 10:10:00,18.7,18.76,18.69,18.75,128000.0,11.8591,11.8971,11.8527,11.8908,128000.0
2012-06-05 10:20:00,18.75,18.82,18.74,18.76,134400.0,11.8908,11.9352,11.8844,11.8971,134400.0
2012-06-05 10:30:00,18.77,18.92,18.76,18.92,245100.0,11.9035,11.9986,11.8971,11.9986,245100.0
2012-06-05 10:40:00,18.92,18.98,18.89,18.91,347900.0,11.9986,12.0366,11.9796,11.9922,347900.0
2012-06-05 10:50:00,18.91,18.92,18.8,18.84,295300.0,11.9922,11.9986,11.9225,11.9478,295300.0
2012-06-05 11:00:00,18.83,18.95,18.82,18.92,195000.0,11.9415,12.0176,11.9352,11.9986,195000.0
2012-06-05 11:10:00,18.92,19.02,18.92,19.02,252300.0,11.9986,12.062,11.9986,12.062,252300.0
2012-06-05 11:20:00,19.02,19.06,18.98,19.01,160700.0,12.062,12.0874,12.0366,12.0557,160700.0
2012-06-05 11:30:00,19.0,19.04,18.92,18.95,182000.0,12.0493,12.0747,11.9986,12.0176,182000.0
2012-06-05 11:40:00,18.95,18.98,18.87,18.87,146900.0,12.0176,12.0366,11.9669,11.9669,146900.0
2012-06-05 11:50:00,18.87,18.88,18.84,18.85,213900.0,11.9669,11.9732,11.9478,11.9542,213900.0
2012-06-05 12:00:00,18.85,18.96,18.84,18.94,191100.0,11.9542,12.0239,11.9478,12.0113,191100.0
2012-06-05 12:10:00,18.93,18.96,18.9,18.93,243500.0,12.0049,12.0239,11.9859,12.0049,243500.0
2012-06-05 12:20:00,18.95,18.98,18.92,18.93,267400.0,12.0176,12.0366,11.9986,12.0049,267400.0
2012-06-05 12:30:00,18.94,18.99,18.92,18.95,162100.0,12.0113,12.043,11.9986,12.0176,162100.0
2012-06-05 12:40:00,18.94,18.95,18.87,18.87,48500.0,12.0113,12.0176,11.9669,11.9669,48500.0
2012-06-05 12:50:00,18.87,18.91,18.87,18.89,84600.0,11.9669,11.9922,11.9669,11.9796,84600.0
2012-06-05 13:00:00,18.89,18.9,18.83,18.83,71000.0,11.9796,11.9859,11.9415,11.9415,71000.0
2012-06-05 13:10:00,18.84,18.84,18.75,18.75,99300.0,11.9478,11.9478,11.8908,11.8908,99300.0
2012-06-05 13:20:00,18.75,18.81,18.74,18.77,125000.0,11.8908,11.9288,11.8844,11.9035,125000.0
2012-06-05 13:30:00,18.77,18.78,18.72,18.72,148300.0,11.9035,11.9098,11.8717,11.8717,148300.0
2012-06-05 13:40:00,18.73,18.89,18.72,18.88,427300.0,11.8781,11.9796,11.8717,11.9732,427300.0
2012-06-05 13:50:00,18.88,18.96,18.87,18.93,458400.0,11.9732,12.0239,11.9669,12.0049,458400.0
2012-06-05 14:00:00,18.93,19.04,18.9,19.02,381300.0,12.0049,12.0747,11.9859,12.062,381300.0
2012-06-05 14:10:00,19.03,19.06,18.99,19.01,173800.0,12.0683,12.0874,12.043,12.0557,173800.0
2012-06-05 14:20:00,19.01,19.06,19.0,19.02,126900.0,12.0557,12.0874,12.0493,12.062,126900.0
2012-06-05 14:30:00,19.02,19.03,19.0,19.01,126800.0,12.062,12.0683,12.0493,12.0557,126800.0
2012-06-05 14:40:00,19.01,19.08,19.0,19.08,212300.0,12.0557,12.1,12.0493,12.1,212300.0
2012-06-05 14:50:00,19.08,19.1,19.05,19.09,131900.0,12.1,12.1127,12.081,12.1064,131900.0
2012-06-05 15:00:00,19.08,19.14,19.03,19.03,283400.0,12.1,12.1381,12.0683,12.0683,283400.0
2012-06-05 15:10:00,19.02,19.1,18.98,19.1,224800.0,12.062,12.1127,12.0366,12.1127,224800.0
2012-06-05 15:20:00,19.1,19.14,19.09,19.11,147200.0,12.1127,12.1381,12.1064,12.1191,147200.0
2012-06-05 15:30:00,19.12,19.2,19.1,19.2,231900.0,12.1254,12.1761,12.1127,12.1761,231900.0
2012-06-05 15:40:00,19.19,19.25,19.18,19.21,402600.0,12.1698,12.2079,12.1635,12.1825,402600.0
2012-06-05 15:50:00,19.21,19.24,19.16,19.16,758200.0,12.1825,12.2015,12.1508,12.1508,758200.0
2012-06-06 09:30:00,19.27,19.64,19.25,19.58,355300.0,12.2205,12.4552,12.2079,12.4171,355300.0
2012-06-06 09:40:00,19.58,19.77,19.58,19.7,290300.0,12.4171,12.5376,12.4171,12.4932,290300.0
2012-06-06 09:50:00,19.7,19.79,19.6,19.6,401600.0,12.4932,12.5503,12.4298,12.4298,401600.0
2012-06-06 10:00:00,19.6,19.85,19.6,19.79,299500.0,12.4298,12.5884,12.4298,12.5503,299500.0
2012-06-06 10:10:00,19.79,19.81,19.71,19.71,299600.0,12.5503,12.563,12.4996,12.4996,299600.0
2012-06-06 10:20:00,19.72,19.72,19.63,19.65,186900.0,12.5059,12.5059,12.4488,12.4615,186900.0
2012-06-06 10:30:00,19.64,19.7,19.63,19.69,197600.0,12.4552,12.4932,12.4488,12.4869,197600.0
2012-06-06 10:40:00,19.69,19.77,19.68,19.7,159100.0,12.4869,12.5376,12.4805,12.4932,159100.0
2012-06-06 10:50:00,19.7,19.72,19.65,19.66,204800.0,12.4932,12.5059,12.4615,12.4679,204800.0
2012-06-06 11:00:00,19.67,19.7,19.63,19.65,208100.0,12.4742,12.4932,12.4488,12.4615,208100.0
2012-06-06 11:10:00,19.65,19.7,19.64,19.67,116400.0,12.4615,12.4932,12.4552,12.4742,116400.0
2012-06-06 11:20:00,19.67,19.72,19.66,19.69,84200.0,12.4742,12.5059,12.4679,12.4869,84200.0
2012-06-06 11:30:00,19.68,19.73,19.64,19.72,124200.0,12.4805,12.5123,12.4552,12.5059,124200.0
2012-06-06 11:40:00,19.72,19.77,19.71,19.77,76900.0,12.5059,12.5376,12.4996,12.5376,76900.0
2012-06-06 11:50:00,19.77,19.78,19.74,19.78,76200.0,12.5376,12.544,12.5186,12.544,76200.0
2012-06-06 12:00:00,19.78,19.8,19.76,19.78,61500.0,12.544,12.5566,12.5313,12.544,61500.0
2012-06-06 12:10:00,19.78,19.8,19.76,19.79,60300.0,12.544,12.5566,12.5313,12.5503,60300.0
2012-06-06 12:20:00,19.78,19.8,19.75,19.78,101500.0,12.544,12.5566,12.5249,12.544,101500.0
2012-06-06 12:30:00,19.78,19.82,19.77,19.79,75600.0,12.544,12.5693,12.5376,12.5503,75600.0
2012-06-06 12:40:00,19.79,19.84,19.79,19.83,94500.0,12.5503,12.582,12.5503,12.5757,94500.0
2012-06-06 12:50:00,19.83,19.83,19.77,19.8,97800.0,12.5757,12.5757,12.5376,12.5566,97800.0
2012-06-06 13:00:00,19.8,19.82,19.79,19.8,51600.0,12.5566,12.5693,12.5503,12.5566,51600.0
2012-06-06 13:10:00,19.81,19.81,19.8,19.81,47200.0,12.563,12.563,12.5566,12.563,47200.0
2012-06-06 13:20:00,19.8,19.83,19.79,19.8,108700.0,12.5566,12.5757,12.5503,12.5566,108700.0
2012-06-06 13:30:00,19.81,19.83,19.79,19.79,95200.0,12.563,12.5757,12.5503,12.5503,95200.0
2012-06-06 13:40:00,19.8,19.83,19.79,19.81,151300.0,12.5566,12.5757,12.5503,12.563,151300.0
2012-06-06 13:50:00,19.81,19.81,19.74,19.76,117300.0,12.563,12.563,12.5186,12.5313,117300.0
2012-06-06 14:00:00,19.76,19.79,19.75,19.75,121400.0,12.5313,12.5503,12.5249,12.5249,121400.0
2012-06-06 14:10:00,19.76,19.77,19.71,19.76,172300.0,12.5313,12.5376,12.4996,12.5313,172300.0
2012-06-06 14:20:00,19.76,19.79,19.73,19.79,90500.0,12.5313,12.5503,12.5123,12.5503,90500.0
2012-06-06 14:30:00,19.79,19.8,19.76,19.77,92300.0,12.5503,12.5566,12.5313,12.5376,92300.0
2012-06-06 14:40:00,19.77,19.8,19.76,19.78,75100.0,12.5376,12.5566,12.5313,12.544,75100.0
2012-06-06 14:50:00,19.78,19.8,19.76,19.76,80900.0,12.544,12.5566,12.5313,12.5313,80900.0
2012-06-06 15:00:00,19.76,19.8,19.75,19.78,147800.0,12.5313,12.5566,12.5249,12.544,147800.0
2012-06-06 15:10:00,19.78,19.81,19.74,19.75,144300.0,12.544,12.563,12.5186,12.5249,144300.0
2012-06-06 15:20:00,19.75,19.76,19.7,19.71,147400.0,12.5249,12.5313,12.4932,12.4996,147400.0
2012-06-06 15:30:00,19.71,19.76,19.71,19.74,223800.0,12.4996,12.5313,12.4996,12.5186,223800.0
2012-06-06 15:40:00,19.73,19.88,19.73,19.84,359800.0,12.5123,12.6074,12.5123,12.582,359800.0
2012-06-06 15:50:00,19.84,19.9,19.82,19.88,627300.0,12.582,12.6201,12.5693,12.6074,627300.0
2012-06-07 09:30:00,19.03,19.12,18.46,18.7,2040800.0,12.0683,12.1254,11.7069,11.8591,2040800.0
2012-06-07 09:40:00,18.7,18.8,18.53,18.69,1469100.0,11.8591,11.9225,11.7512,11.8527,1469100.0
2012-06-07 09:50:00,18.69,18.69,18.43,18.47,691900.0,11.8527,11.8527,11.6878,11.7132,691900.0
2012-06-07 10:00:00,18.47,18.54,18.32,18.39,765400.0,11.7132,11.7576,11.6181,11.6625,765400.0
2012-06-07 10:10:00,18.39,18.43,18.31,18.31,723700.0,11.6625,11.6878,11.6117,11.6117,723700.0
2012-06-07 10:20:00,18.32,18.49,18.31,18.45,496200.0,11.6181,11.7259,11.6117,11.7005,496200.0
2012-06-07 10:30:00,18.44,18.46,18.24,18.29,527400.0,11.6942,11.7069,11.5673,11.599,527400.0
2012-06-07 10:40:00,18.29,18.36,18.21,18.22,325100.0,11.599,11.6434,11.5483,11.5547,325100.0
2012-06-07 10:50:00,18.22,18.4,18.19,18.37,493200.0,11.5547,11.6688,11.5356,11.6498,493200.0
2012-06-07 11:00:00,18.36,18.37,18.25,18.32,352700.0,11.6434,11.6498,11.5737,11.6181,352700.0
2012-06-07 11:10:00,18.32,18.38,18.29,18.32,294900.0,11.6181,11.6561,11.599,11.6181,294900.0
2012-06-07 11:20:00,18.32,18.51,18.31,18.46,431300.0,11.6181,11.7386,11.6117,11.7069,431300.0
2012-06-07 11:30:00,18.46,18.87,18.46,18.79,1198000.0,11.7069,11.9669,11.7069,11.9161,1198000.0
2012-06-07 11:40:00,18.79,19.26,18.79,19.14,2459800.0,11.9161,12.2142,11.9161,12.1381,2459800.0
2012-06-07 11:50:00,19.14,19.28,18.93,19.09,1117600.0,12.1381,12.2269,12.0049,12.1064,1117600.0
2012-06-07 12:00:00,19.09,19.09,18.77,18.8,659000.0,12.1064,12.1064,11.9035,11.9225,659000.0
2012-06-07 12:10:00,18.81,18.94,18.76,18.93,543300.0,11.9288,12.0113,11.8971,12.0049,543300.0
2012-06-07 12:20:00,18.93,19.1,18.92,19.1,445700.0,12.0049,12.1127,11.9986,12.1127,445700.0
2012-06-07 12:30:00,19.1,19.17,19.02,19.1,440600.0,12.1127,12.1571,12.062,12.1127,440600.0
2012-06-07 12:40:00,19.1,19.56,19.08,19.39,1015800.0,12.1127,12.4044,12.1,12.2966,1015800.0
2012-06-07 12:50:00,19.4,19.9,19.39,19.82,1599200.0,12.303,12.6201,12.2966,12.5693,1599200.0
2012-06-07 13:00:00,19.81,20.0,19.61,19.86,1251000.0,12.563,12.6835,12.4362,12.5947,1251000.0
2012-06-07 13:10:00,19.86,20.19,19.83,20.08,1416300.0,12.5947,12.804,12.5757,12.7342,1416300.0
2012-06-07 13:20:00,20.07,20.32,20.0,20.28,1001400.0,12.7279,12.8864,12.6835,12.8611,1001400.0
2012-06-07 13:30:00,20.27,20.28,19.97,20.0,661500.0,12.8547,12.8611,12.6645,12.6835,661500.0
2012-06-07 13:40:00,20.0,20.05,19.83,19.87,532400.0,12.6835,12.7152,12.5757,12.601,532400.0
2012-06-07 13:50:00,19.87,19.87,19.65,19.67,582600.0,12.601,12.601,12.4615,12.4742,582600.0
2012-06-07 14:00:00,19.67,19.74,19.55,19.55,476300.0,12.4742,12.5186,12.3981,12.3981,476300.0
2012-06-07 14:10:00,19.55,19.76,19.55,19.7,509500.0,12.3981,12.5313,12.3981,12.4932,509500.0
2012-06-07 14:20:00,19.71,19.74,19.63,19.73,255000.0,12.4996,12.5186,12.4488,12.5123,255000.0
2012-06-07 14:30:00,19.73,19.73,19.57,19.59,339400.0,12.5123,12.5123,12.4108,12.4235,339400.0
2012-06-07 14:40:00,19.59,19.65,19.57,19.64,233800.0,12.4235,12.4615,12.4108,12.4552,233800.0
2012-06-07 14:50:00,19.64,19.75,19.62,19.75,358200.0,12.4552,12.5249,12.4425,12.5249,358200.0
2012-06-07 15:00:00,19.75,19.77,19.69,19.72,386200.0,12.5249,12.5376,12.4869,12.5059,386200.0
2012-06-07 15:10:00,19.73,19.74,19.55,19.58,485100.0,12.5123,12.5186,12.3981,12.4171,485100.0
2012-06-07 15:20:00,19.57,19.63,19.49,19.62,577800.0,12.4108,12.4488,12.3601,12.4425,577800.0
2012-06-07 15:30:00,19.61,19.84,19.6,19.84,1034700.0,12.4362,12.582,12.4298,12.582,1034700.0
2012-06-07 15:40:00,19.81,19.89,19.75,19.78,1389200.0,12.563,12.6137,12.5249,12.544,1389200.0
2012-06-07 15:50:00,19.78,19.78,19.63,19.71,1898500.0,12.544,12.544,12.4488,12.4996,1898500.0
2012-06-08 09:30:00,19.54,19.95,19.4,19.88,828100.0,12.491,12.7531,12.4015,12.7083,828100.0
2012-06-08 09:40:00,19.89,20.0,19.78,19.88,409800.0,12.7147,12.7851,12.6444,12.7083,409800.0
2012-06-08 09:50:00,19.88,19.88,19.73,19.77,619400.0,12.7083,12.7083,12.6125,12.638,619400.0
2012-06-08 10:00:00,19.78,19.89,19.75,19.81,292800.0,12.6444,12.7147,12.6252,12.6636,292800.0
2012-06-08 10:10:00,19.82,19.85,19.76,19.8,200400.0,12.67,12.6892,12.6316,12.6572,200400.0
2012-06-08 10:20:00,19.8,19.92,19.77,19.9,320000.0,12.6572,12.7339,12.638,12.7211,320000.0
2012-06-08 10:30:00,19.91,19.95,19.88,19.92,234300.0,12.7275,12.7531,12.7083,12.7339,234300.0
2012-06-08 10:40:00,19.92,20.1,19.9,20.08,372300.0,12.7339,12.849,12.7211,12.8362,372300.0
2012-06-08 10:50:00,20.08,20.11,20.0,20.0,313300.0,12.8362,12.8554,12.7851,12.7851,313300.0
2012-06-08 11:00:00,20.0,20.07,19.97,19.97,240200.0,12.7851,12.8298,12.7659,12.7659,240200.0
2012-06-08 11:10:00,19.98,20.04,19.97,20.0,314700.0,12.7723,12.8106,12.7659,12.7851,314700.0
2012-06-08 11:20:00,20.01,20.07,20.0,20.06,211300.0,12.7914,12.8298,12.7851,12.8234,211300.0
2012-06-08 11:30:00,20.06,20.09,20.0,20.0,166100.0,12.8234,12.8426,12.7851,12.7851,166100.0
2012-06-08 11:40:00,20.0,20.03,19.99,20.0,153300.0,12.7851,12.8042,12.7787,12.7851,153300.0
2012-06-08 11:50:00,20.01,20.01,19.95,19.96,143100.0,12.7914,12.7914,12.7531,12.7595,143100.0
2012-06-08 12:00:00,19.95,20.0,19.94,20.0,235400.0,12.7531,12.7851,12.7467,12.7851,235400.0
2012-06-08 12:10:00,20.0,20.03,19.98,20.01,159900.0,12.7851,12.8042,12.7723,12.7914,159900.0
2012-06-08 12:20:00,20.01,20.05,19.98,20.05,96400.0,12.7914,12.817,12.7723,12.817,96400.0
2012-06-08 12:30:00,20.05,20.13,20.04,20.1,174700.0,12.817,12.8682,12.8106,12.849,174700.0
2012-06-08 12:40:00,20.11,20.22,20.1,20.2,195500.0,12.8554,12.9257,12.849,12.9129,195500.0
2012-06-08 12:50:00,20.2,20.2,20.14,20.17,73300.0,12.9129,12.9129,12.8745,12.8937,73300.0
2012-06-08 13:00:00,20.18,20.34,20.18,20.28,360900.0,12.9001,13.0024,12.9001,12.964,360900.0
2012-06-08 13:10:00,20.29,20.3,20.25,20.26,152500.0,12.9704,12.9768,12.9449,12.9513,152500.0
2012-06-08 13:20:00,20.25,20.27,20.2,20.2,119200.0,12.9449,12.9577,12.9129,12.9129,119200.0
2012-06-08 13:30:00,20.2,20.2,20.1,20.11,230100.0,12.9129,12.9129,12.849,12.8554,230100.0
2012-06-08 13:40:00,20.11,20.13,20.04,20.07,237500.0,12.8554,12.8682,12.8106,12.8298,237500.0
2012-06-08 13:50:00,20.08,20.11,20.03,20.03,112900.0,12.8362,12.8554,12.8042,12.8042,112900.0
2012-06-08 14:00:00,20.03,20.12,20.0,20.12,215300.0,12.8042,12.8618,12.7851,12.8618,215300.0
2012-06-08 14:10:00,20.12,20.13,20.04,20.05,133100.0,12.8618,12.8682,12.8106,12.817,133100.0
2012-06-08 14:20:00,20.04,20.11,20.04,20.05,108300.0,12.8106,12.8554,12.8106,12.817,108300.0
2012-06-08 14:30:00,20.05,20.11,20.01,20.09,166400.0,12.817,12.8554,12.7914,12.8426,166400.0
2012-06-08 14:40:00,20.09,20.12,20.02,20.02,125100.0,12.8426,12.8618,12.7978,12.7978,125100.0
2012-06-08 14:50:00,20.02,20.02,19.98,19.98,157600.0,12.7978,12.7978,12.7723,12.7723,157600.0
2012-06-08 15:00:00,19.98,19.99,19.94,19.96,134300.0,12.7723,12.7787,12.7467,12.7595,134300.0
2012-06-08 15:10:00,19.96,20.01,19.96,19.98,186600.0,12.7595,12.7914,12.7595,12.7723,186600.0
2012-06-08 15:20:00,19.98,19.99,19.94,19.94,530800.0,12.7723,12.7787,12.7467,12.7467,530800.0
2012-06-08 15:30:00,19.95,20.0,19.92,19.96,280200.0,12.7531,12.7851,12.7339,12.7595,280200.0
2012-06-08 15:40:00,19.96,20.0,19.95,20.0,344600.0,12.7595,12.7851,12.7531,12.7851,344600.0
2012-06-08 15:50:00,20.0,20.0,19.95,19.99,817100.0,12.7851,12.7851,12.7531,12.7787,817100.0
2012-06-11 09:30:00,20.13,20.24,20.05,20.13,172700.0,12.8682,12.9385,12.817,12.8682,172700.0
2012-06-11 09:40:00,20.12,20.24,20.05,20.21,183900.0,12.8618,12.9385,12.817,12.9193,183900.0
2012-06-11 09:50:00,20.22,20.44,20.21,20.39,427600.0,12.9257,13.0663,12.9193,13.0344,427600.0
2012-06-11 10:00:00,20.39,20.41,20.2,20.3,254700.0,13.0344,13.0471,12.9129,12.9768,254700.0
2012-06-11 10:10:00,20.3,20.31,20.19,20.19,379200.0,12.9768,12.9832,12.9065,12.9065,379200.0
2012-06-11 10:20:00,20.19,20.24,20.13,20.15,411600.0,12.9065,12.9385,12.8682,12.8809,411600.0
2012-06-11 10:30:00,20.14,20.28,20.09,20.28,205800.0,12.8745,12.964,12.8426,12.964,205800.0
2012-06-11 10:40:00,20.28,20.3,20.15,20.15,181600.0,12.964,12.9768,12.8809,12.8809,181600.0
2012-06-11 10:50:00,20.15,20.15,20.06,20.06,238300.0,12.8809,12.8809,12.8234,12.8234,238300.0
2012-06-11 11:00:00,20.06,20.07,19.97,20.02,235100.0,12.8234,12.8298,12.7659,12.7978,235100.0
2012-06-11 11:10:00,20.02,20.06,19.94,19.97,155700.0,12.7978,12.8234,12.7467,12.7659,155700.0
2012-06-11 11:20:00,19.97,20.02,19.96,19.97,136400.0,12.7659,12.7978,12.7595,12.7659,136400.0
2012-06-11 11:30:00,19.97,20.07,19.94,19.99,279700.0,12.7659,12.8298,12.7467,12.7787,279700.0
2012-06-11 11:40:00,19.99,19.99,19.86,19.9,168700.0,12.7787,12.7787,12.6956,12.7211,168700.0
2012-06-11 11:50:00,19.91,19.91,19.76,19.83,192200.0,12.7275,12.7275,12.6316,12.6764,192200.0
2012-06-11 12:00:00,19.83,19.87,19.79,19.82,194600.0,12.6764,12.702,12.6508,12.67,194600.0
2012-06-11 12:10:00,19.82,19.87,19.73,19.75,139300.0,12.67,12.702,12.6125,12.6252,139300.0
2012-06-11 12:20:00,19.74,19.77,19.66,19.74,114500.0,12.6188,12.638,12.5677,12.6188,114500.0
2012-06-11 12:30:00,19.74,19.75,19.68,19.72,122300.0,12.6188,12.6252,12.5805,12.6061,122300.0
2012-06-11 12:40:00,19.72,19.79,19.71,19.74,85800.0,12.6061,12.6508,12.5997,12.6188,85800.0
2012-06-11 12:50:00,19.74,19.76,19.7,19.72,70100.0,12.6188,12.6316,12.5933,12.6061,70100.0
2012-06-11 13:00:00,19.72,19.74,19.71,19.72,110500.0,12.6061,12.6188,12.5997,12.6061,110500.0
2012-06-11 13:10:00,19.72,19.8,19.71,19.8,136100.0,12.6061,12.6572,12.5997,12.6572,136100.0
2012-06-11 13:20:00,19.81,19.81,19.76,19.79,190700.0,12.6636,12.6636,12.6316,12.6508,190700.0
2012-06-11 13:30:00,19.79,19.84,19.76,19.77,248500.0,12.6508,12.6828,12.6316,12.638,248500.0
2012-06-11 13:40:00,19.77,19.77,19.74,19.74,119600.0,12.638,12.638,12.6188,12.6188,119600.0
2012-06-11 13:50:00,19.74,19.76,19.68,19.69,387100.0,12.6188,12.6316,12.5805,12.5869,387100.0
2012-06-11 14:00:00,19.7,19.71,19.64,19.68,256600.0,12.5933,12.5997,12.5549,12.5805,256600.0
2012-06-11 14:10:00,19.68,19.7,19.64,19.65,185600.0,12.5805,12.5933,12.5549,12.5613,185600.0
2012-06-11 14:20:00,19.64,19.68,19.63,19.63,104500.0,12.5549,12.5805,12.5485,12.5485,104500.0
2012-06-11 14:30:00,19.63,19.68,19.59,19.6,250600.0,12.5485,12.5805,12.523,12.5294,250600.0
2012-06-11 14:40:00,19.6,19.61,19.58,19.59,233500.0,12.5294,12.5357,12.5166,12.523,233500.0
2012-06-11 14:50:00,19.59,19.62,19.56,19.59,288800.0,12.523,12.5421,12.5038,12.523,288800.0
2012-06-11 15:00:00,19.59,19.62,19.59,19.61,191600.0,12.523,12.5421,12.523,12.5357,191600.0
2012-06-11 15:10:00,19.61,19.62,19.56,19.56,214600.0,12.5357,12.5421,12.5038,12.5038,214600.0
2012-06-11 15:20:00,19.56,19.57,19.52,19.54,237600.0,12.5038,12.5102,12.4782,12.491,237600.0
2012-06-11 15:30:00,19.54,19.64,19.54,19.62,381500.0,12.491,12.5549,12.491,12.5421,381500.0
2012-06-11 15:40:00,19.62,19.67,19.51,19.51,341400.0,12.5421,12.5741,12.4718,12.4718,341400.0
2012-06-11 15:50:00,19.51,19.52,19.48,19.51,616100.0,12.4718,12.4782,12.4526,12.4718,616100.0
2012-06-12 09:30:00,19.62,19.75,19.5,19.67,164700.0,12.5421,12.6252,12.4654,12.5741,164700.0
2012-06-12 09:40:00,19.68,19.76,19.65,19.69,203300.0,12.5805,12.6316,12.5613,12.5869,203300.0
2012-06-12 09:50:00,19.68,19.79,19.68,19.69,103700.0,12.5805,12.6508,12.5805,12.5869,103700.0
2012-06-12 10:00:00,19.69,19.79,19.6,19.61,182400.0,12.5869,12.6508,12.5294,12.5357,182400.0
2012-06-12 10:10:00,19.61,19.64,19.58,19.6,127700.0,12.5357,12.5549,12.5166,12.5294,127700.0
2012-06-12 10:20:00,19.59,19.69,19.54,19.65,122800.0,12.523,12.5869,12.491,12.5613,122800.0
2012-06-12 10:30:00,19.65,19.66,19.59,19.64,139000.0,12.5613,12.5677,12.523,12.5549,139000.0
2012-06-12 10:40:00,19.64,19.75,19.63,19.74,184200.0,12.5549,12.6252,12.5485,12.6188,184200.0
2012-06-12 10:50:00,19.74,19.74,19.65,19.67,109200.0,12.6188,12.6188,12.5613,12.5741,109200.0
2012-06-12 11:00:00,19.67,19.82,19.67,19.8,232500.0,12.5741,12.67,12.5741,12.6572,232500.0
2012-06-12 11:10:00,19.8,19.93,19.8,19.9,256300.0,12.6572,12.7403,12.6572,12.7211,256300.0
2012-06-12 11:20:00,19.9,19.96,19.87,19.9,197600.0,12.7211,12.7595,12.702,12.7211,197600.0
2012-06-12 11:30:00,19.9,19.95,19.83,19.84,158300.0,12.7211,12.7531,12.6764,12.6828,158300.0
2012-06-12 11:40:00,19.85,19.87,19.8,19.8,138900.0,12.6892,12.702,12.6572,12.6572,138900.0
2012-06-12 11:50:00,19.8,19.81,19.77,19.77,128500.0,12.6572,12.6636,12.638,12.638,128500.0
2012-06-12 12:00:00,19.78,19.79,19.7,19.72,132200.0,12.6444,12.6508,12.5933,12.6061,132200.0
2012-06-12 12:10:00,19.72,19.72,19.69,19.72,72100.0,12.6061,12.6061,12.5869,12.6061,72100.0
2012-06-12 12:20:00,19.71,19.76,19.69,19.72,88900.0,12.5997,12.6316,12.5869,12.6061,88900.0
2012-06-12 12:30:00,19.72,19.8,19.69,19.77,69000.0,12.6061,12.6572,12.5869,12.638,69000.0
2012-06-12 12:40:00,19.77,19.77,19.74,19.76,78100.0,12.638,12.638,12.6188,12.6316,78100.0
2012-06-12 12:50:00,19.76,19.78,19.75,19.78,86300.0,12.6316,12.6444,12.6252,12.6444,86300.0
2012-06-12 13:00:00,19.78,19.8,19.76,19.78,82600.0,12.6444,12.6572,12.6316,12.6444,82600.0
2012-06-12 13:10:00,19.78,19.88,19.78,19.87,120900.0,12.6444,12.7083,12.6444,12.702,120900.0
2012-06-12 13:20:00,19.87,19.89,19.79,19.8,108300.0,12.702,12.7147,12.6508,12.6572,108300.0
2012-06-12 13:30:00,19.81,19.86,19.81,19.85,119700.0,12.6636,12.6956,12.6636,12.6892,119700.0
2012-06-12 13:40:00,19.85,19.88,19.8,19.84,106300.0,12.6892,12.7083,12.6572,12.6828,106300.0
2012-06-12 13:50:00,19.83,19.88,19.81,19.83,111100.0,12.6764,12.7083,12.6636,12.6764,111100.0
2012-06-12 14:00:00,19.83,19.88,19.83,19.87,166900.0,12.6764,12.7083,12.6764,12.702,166900.0
2012-06-12 14:10:00,19.86,19.88,19.82,19.86,114500.0,12.6956,12.7083,12.67,12.6956,114500.0
2012-06-12 14:20:00,19.86,19.87,19.81,19.83,280100.0,12.6956,12.702,12.6636,12.6764,280100.0
2012-06-12 14:30:00,19.83,19.94,19.81,19.93,178000.0,12.6764,12.7467,12.6636,12.7403,178000.0
2012-06-12 14:40:00,19.94,20.05,19.92,20.01,229200.0,12.7467,12.817,12.7339,12.7914,229200.0
2012-06-12 14:50:00,20.01,20.03,19.93,19.99,191000.0,12.7914,12.8042,12.7403,12.7787,191000.0
2012-06-12 15:00:00,19.98,20.0,19.96,19.96,167800.0,12.7723,12.7851,12.7595,12.7595,167800.0
2012-06-12 15:10:00,19.96,19.97,19.92,19.92,246600.0,12.7595,12.7659,12.7339,12.7339,246600.0
2012-06-12 15:20:00,19.92,19.98,19.87,19.97,218500.0,12.7339,12.7723,12.702,12.7659,218500.0
2012-06-12 15:30:00,19.97,20.0,19.92,19.99,271300.0,12.7659,12.7851,12.7339,12.7787,271300.0
2012-06-12 15:40:00,20.0,20.09,19.98,20.06,446800.0,12.7851,12.8426,12.7723,12.8234,446800.0
2012-06-12 15:50:00,20.06,20.09,20.03,20.06,539000.0,12.8234,12.8426,12.8042,12.8234,539000.0
2012-06-13 09:30:00,19.88,19.99,19.73,19.96,362200.0,12.7083,12.7787,12.6125,12.7595,362200.0
2012-06-13 09:40:00,19.98,20.04,19.73,19.78,713300.0,12.7723,12.8106,12.6125,12.6444,713300.0
2012-06-13 09:50:00,19.77,19.79,19.68,19.79,313900.0,12.638,12.6508,12.5805,12.6508,313900.0
2012-06-13 10:00:00,19.78,19.82,19.72,19.77,216500.0,12.6444,12.67,12.6061,12.638,216500.0
2012-06-13 10:10:00,19.77,19.8,19.72,19.73,146500.0,12.638,12.6572,12.6061,12.6125,146500.0
2012-06-13 10:20:00,19.74,19.77,19.71,19.77,99300.0,12.6188,12.638,12.5997,12.638,99300.0
2012-06-13 10:30:00,19.76,19.86,19.76,19.84,147700.0,12.6316,12.6956,12.6316,12.6828,147700.0
2012-06-13 10:40:00,19.84,19.9,19.8,19.81,237000.0,12.6828,12.7211,12.6572,12.6636,237000.0
2012-06-13 10:50:00,19.82,19.85,19.76,19.81,115500.0,12.67,12.6892,12.6316,12.6636,115500.0
2012-06-13 11:00:00,19.81,19.81,19.74,19.75,139600.0,12.6636,12.6636,12.6188,12.6252,139600.0
2012-06-13 11:10:00,19.75,19.78,19.71,19.73,169200.0,12.6252,12.6444,12.5997,12.6125,169200.0
2012-06-13 11:20:00,19.74,19.77,19.72,19.75,152100.0,12.6188,12.638,12.6061,12.6252,152100.0
2012-06-13 11:30:00,19.74,19.81,19.73,19.79,134400.0,12.6188,12.6636,12.6125,12.6508,134400.0
2012-06-13 11:40:00,19.79,19.79,19.71,19.73,304500.0,12.6508,12.6508,12.5997,12.6125,304500.0
2012-06-13 11:50:00,19.73,19.75,19.67,19.67,122400.0,12.6125,12.6252,12.5741,12.5741,122400.0
2012-06-13 12:00:00,19.68,19.73,19.66,19.67,120100.0,12.5805,12.6125,12.5677,12.5741,120100.0
2012-06-13 12:10:00,19.67,19.69,19.63,19.67,133700.0,12.5741,12.5869,12.5485,12.5741,133700.0
2012-06-13 12:20:00,19.68,19.7,19.65,19.65,83000.0,12.5805,12.5933,12.5613,12.5613,83000.0
2012-06-13 12:30:00,19.65,19.73,19.64,19.71,108900.0,12.5613,12.6125,12.5549,12.5997,108900.0
2012-06-13 12:40:00,19.72,19.79,19.72,19.76,122700.0,12.6061,12.6508,12.6061,12.6316,122700.0
2012-06-13 12:50:00,19.76,19.78,19.75,19.76,107100.0,12.6316,12.6444,12.6252,12.6316,107100.0
2012-06-13 13:00:00,19.75,19.83,19.75,19.83,66100.0,12.6252,12.6764,12.6252,12.6764,66100.0
2012-06-13 13:10:00,19.83,19.85,19.8,19.84,131400.0,12.6764,12.6892,12.6572,12.6828,131400.0
2012-06-13 13:20:00,19.83,19.88,19.78,19.88,256000.0,12.6764,12.7083,12.6444,12.7083,256000.0
2012-06-13 13:30:00,19.88,19.88,19.83,19.86,148800.0,12.7083,12.7083,12.6764,12.6956,148800.0
2012-06-13 13:40:00,19.86,19.86,19.78,19.82,120500.0,12.6956,12.6956,12.6444,12.67,120500.0
2012-06-13 13:50:00,19.81,19.88,19.79,19.81,129600.0,12.6636,12.7083,12.6508,12.6636,129600.0
2012-06-13 14:00:00,19.8,19.81,19.79,19.79,68500.0,12.6572,12.6636,12.6508,12.6508,68500.0
2012-06-13 14:10:00,19.8,19.82,19.78,19.79,48800.0,12.6572,12.67,12.6444,12.6508,48800.0
2012-06-13 14:20:00,19.79,19.81,19.76,19.76,83800.0,12.6508,12.6636,12.6316,12.6316,83800.0
2012-06-13 14:30:00,19.77,19.79,19.7,19.74,247000.0,12.638,12.6508,12.5933,12.6188,247000.0
2012-06-13 14:40:00,19.74,19.75,19.64,19.68,235700.0,12.6188,12.6252,12.5549,12.5805,235700.0
2012-06-13 14:50:00,19.69,19.71,19.65,19.65,103700.0,12.5869,12.5997,12.5613,12.5613,103700.0
2012-06-13 15:00:00,19.65,19.68,19.58,19.58,168400.0,12.5613,12.5805,12.5166,12.5166,168400.0
2012-06-13 15:10:00,19.58,19.61,19.44,19.44,498200.0,12.5166,12.5357,12.4271,12.4271,498200.0
2012-06-13 15:20:00,19.45,19.45,19.35,19.36,524800.0,12.4335,12.4335,12.3695,12.3759,524800.0
2012-06-13 15:30:00,19.36,19.43,19.34,19.4,430500.0,12.3759,12.4207,12.3631,12.4015,430500.0
2012-06-13 15:40:00,19.4,19.4,19.32,19.32,523300.0,12.4015,12.4015,12.3504,12.3504,523300.0
2012-06-13 15:50:00,19.33,19.42,19.29,19.41,781500.0,12.3568,12.4143,12.3312,12.4079,781500.0
2012-06-14 09:30:00,19.72,19.91,19.62,19.62,288100.0,12.6061,12.7275,12.5421,12.5421,288100.0
2012-06-14 09:40:00,19.63,19.75,19.56,19.74,154100.0,12.5485,12.6252,12.5038,12.6188,154100.0
2012-06-14 09:50:00,19.75,19.84,19.74,19.81,213400.0,12.6252,12.6828,12.6188,12.6636,213400.0
2012-06-14 10:00:00,19.81,19.85,19.76,19.78,148200.0,12.6636,12.6892,12.6316,12.6444,148200.0
2012-06-14 10:10:00,19.78,19.78,19.68,19.73,113800.0,12.6444,12.6444,12.5805,12.6125,113800.0
2012-06-14 10:20:00,19.72,19.73,19.67,19.69,128600.0,12.6061,12.6125,12.5741,12.5869,128600.0
2012-06-14 10:30:00,19.7,19.76,19.68,19.71,149500.0,12.5933,12.6316,12.5805,12.5997,149500.0
2012-06-14 10:40:00,19.71,19.8,19.71,19.78,119500.0,12.5997,12.6572,12.5997,12.6444,119500.0
2012-06-14 10:50:00,19.78,19.8,19.76,19.78,117700.0,12.6444,12.6572,12.6316,12.6444,117700.0
2012-06-14 11:00:00,19.77,19.79,19.73,19.74,147300.0,12.638,12.6508,12.6125,12.6188,147300.0
2012-06-14 11:10:00,19.75,19.81,19.7,19.78,118200.0,12.6252,12.6636,12.5933,12.6444,118200.0
2012-06-14 11:20:00,19.78,19.86,19.78,19.85,92200.0,12.6444,12.6956,12.6444,12.6892,92200.0
2012-06-14 11:30:00,19.85,19.86,19.8,19.83,88200.0,12.6892,12.6956,12.6572,12.6764,88200.0
2012-06-14 11:40:00,19.83,19.84,19.81,19.84,70200.0,12.6764,12.6828,12.6636,12.6828,70200.0
2012-06-14 11:50:00,19.84,19.85,19.81,19.82,59200.0,12.6828,12.6892,12.6636,12.67,59200.0
2012-06-14 12:00:00,19.81,19.83,19.78,19.8,74300.0,12.6636,12.6764,12.6444,12.6572,74300.0
2012-06-14 12:10:00,19.79,19.83,19.78,19.82,117600.0,12.6508,12.6764,12.6444,12.67,117600.0
2012-06-14 12:20:00,19.82,19.84,19.82,19.83,60000.0,12.67,12.6828,12.67,12.6764,60000.0
2012-06-14 12:30:00,19.83,19.84,19.8,19.84,45300.0,12.6764,12.6828,12.6572,12.6828,45300.0
2012-06-14 12:40:00,19.83,19.86,19.83,19.86,98400.0,12.6764,12.6956,12.6764,12.6956,98400.0
2012-06-14 12:50:00,19.85,19.87,19.81,19.82,91900.0,12.6892,12.702,12.6636,12.67,91900.0
2012-06-14 13:00:00,19.82,19.83,19.79,19.8,127100.0,12.67,12.6764,12.6508,12.6572,127100.0
2012-06-14 13:10:00,19.81,19.81,19.78,19.79,84700.0,12.6636,12.6636,12.6444,12.6508,84700.0
2012-06-14 13:20:00,19.79,19.8,19.75,19.78,117200.0,12.6508,12.6572,12.6252,12.6444,117200.0
2012-06-14 13:30:00,19.78,19.82,19.76,19.78,166300.0,12.6444,12.67,12.6316,12.6444,166300.0
2012-06-14 13:40:00,19.77,19.79,19.76,19.77,123000.0,12.638,12.6508,12.6316,12.638,123000.0
2012-06-14 13:50:00,19.78,19.83,19.78,19.8,89600.0,12.6444,12.6764,12.6444,12.6572,89600.0
2012-06-14 14:00:00,19.82,19.84,19.81,19.84,66500.0,12.67,12.6828,12.6636,12.6828,66500.0
2012-06-14 14:10:00,19.83,19.84,19.82,19.84,53100.0,12.6764,12.6828,12.67,12.6828,53100.0
2012-06-14 14:20:00,19.83,19.84,19.76,19.78,138200.0,12.6764,12.6828,12.6316,12.6444,138200.0
2012-06-14 14:30:00,19.78,19.79,19.73,19.73,109100.0,12.6444,12.6508,12.6125,12.6125,109100.0
2012-06-14 14:40:00,19.74,19.77,19.73,19.76,134500.0,12.6188,12.638,12.6125,12.6316,134500.0
2012-06-14 14:50:00,19.76,19.76,19.74,19.74,39500.0,12.6316,12.6316,12.6188,12.6188,39500.0
2012-06-14 15:00:00,19.74,19.91,19.73,19.8,578100.0,12.6188,12.7275,12.6125,12.6572,578100.0
2012-06-14 15:10:00,19.8,19.93,19.79,19.82,313700.0,12.6572,12.7403,12.6508,12.67,313700.0
2012-06-14 15:20:00,19.81,19.85,19.69,19.69,317600.0,12.6636,12.6892,12.5869,12.5869,317600.0
2012-06-14 15:30:00,19.7,19.87,19.68,19.86,305000.0,12.5933,12.702,12.5805,12.6956,305000.0
2012-06-14 15:40:00,19.86,19.89,19.8,19.84,479900.0,12.6956,12.7147,12.6572,12.6828,479900.0
2012-06-14 15:50:00,19.84,19.88,19.8,19.81,665100.0,12.6828,12.7083,12.6572,12.6636,665100.0
2012-06-15 09:30:00,19.83,19.9,19.8,19.84,361300.0,12.6764,12.7211,12.6572,12.6828,361300.0
2012-06-15 09:40:00,19.84,19.94,19.84,19.91,94400.0,12.6828,12.7467,12.6828,12.7275,94400.0
2012-06-15 09:50:00,19.9,20.01,19.9,19.98,123200.0,12.7211,12.7914,12.7211,12.7723,123200.0
2012-06-15 10:00:00,19.99,20.0,19.93,19.95,121500.0,12.7787,12.7851,12.7403,12.7531,121500.0
2012-06-15 10:10:00,19.95,19.95,19.86,19.86,97900.0,12.7531,12.7531,12.6956,12.6956,97900.0
2012-06-15 10:20:00,19.86,19.9,19.81,19.85,98500.0,12.6956,12.7211,12.6636,12.6892,98500.0
2012-06-15 10:30:00,19.86,19.87,19.81,19.81,82100.0,12.6956,12.702,12.6636,12.6636,82100.0
2012-06-15 10:40:00,19.81,19.87,19.79,19.86,98300.0,12.6636,12.702,12.6508,12.6956,98300.0
2012-06-15 10:50:00,19.87,19.89,19.83,19.83,66700.0,12.702,12.7147,12.6764,12.6764,66700.0
2012-06-15 11:00:00,19.84,19.87,19.8,19.83,83400.0,12.6828,12.702,12.6572,12.6764,83400.0
2012-06-15 11:10:00,19.84,19.86,19.79,19.79,115800.0,12.6828,12.6956,12.6508,12.6508,115800.0
2012-06-15 11:20:00,19.79,19.84,19.79,19.83,60100.0,12.6508,12.6828,12.6508,12.6764,60100.0
2012-06-15 11:30:00,19.84,19.9,19.84,19.87,91700.0,12.6828,12.7211,12.6828,12.702,91700.0
2012-06-15 11:40:00,19.86,19.87,19.85,19.86,56700.0,12.6956,12.702,12.6892,12.6956,56700.0
2012-06-15 11:50:00,19.87,19.92,19.87,19.91,80700.0,12.702,12.7339,12.702,12.7275,80700.0
2012-06-15 12:00:00,19.92,19.97,19.91,19.97,55400.0,12.7339,12.7659,12.7275,12.7659,55400.0
2012-06-15 12:10:00,19.96,19.97,19.95,19.96,13300.0,12.7595,12.7659,12.7531,12.7595,13300.0
2012-06-15 12:20:00,19.96,19.97,19.9,19.91,94000.0,12.7595,12.7659,12.7211,12.7275,94000.0
2012-06-15 12:30:00,19.9,19.91,19.85,19.86,84800.0,12.7211,12.7275,12.6892,12.6956,84800.0
2012-06-15 12:40:00,19.86,19.9,19.86,19.89,54800.0,12.6956,12.7211,12.6956,12.7147,54800.0
2012-06-15 12:50:00,19.9,19.9,19.87,19.89,58600.0,12.7211,12.7211,12.702,12.7147,58600.0
2012-06-15 13:00:00,19.89,19.92,19.86,19.86,64300.0,12.7147,12.7339,12.6956,12.6956,64300.0
2012-06-15 13:10:00,19.86,19.89,19.85,19.85,94800.0,12.6956,12.7147,12.6892,12.6892,94800.0
2012-06-15 13:20:00,19.86,19.87,19.79,19.82,93600.0,12.6956,12.702,12.6508,12.67,93600.0
2012-06-15 13:30:00,19.81,19.86,19.81,19.83,53500.0,12.6636,12.6956,12.6636,12.6764,53500.0
2012-06-15 13:40:00,19.83,19.85,19.81,19.81,57000.0,12.6764,12.6892,12.6636,12.6636,57000.0
2012-06-15 13:50:00,19.82,19.83,19.79,19.81,70700.0,12.67,12.6764,12.6508,12.6636,70700.0
2012-06-15 14:00:00,19.81,19.85,19.8,19.85,71400.0,12.6636,12.6892,12.6572,12.6892,71400.0
2012-06-15 14:10:00,19.84,19.87,19.79,19.8,52800.0,12.6828,12.702,12.6508,12.6572,52800.0
2012-06-15 14:20:00,19.8,19.88,19.8,19.87,110000.0,12.6572,12.7083,12.6572,12.702,110000.0
2012-06-15 14:30:00,19.87,19.92,19.85,19.91,95100.0,12.702,12.7339,12.6892,12.7275,95100.0
2012-06-15 14:40:00,19.91,19.96,19.9,19.92,90400.0,12.7275,12.7595,12.7211,12.7339,90400.0
2012-06-15 14:50:00,19.92,19.94,19.88,19.88,80800.0,12.7339,12.7467,12.7083,12.7083,80800.0
2012-06-15 15:00:00,19.88,19.92,19.88,19.9,83300.0,12.7083,12.7339,12.7083,12.7211,83300.0
2012-06-15 15:10:00,19.91,19.92,19.85,19.87,151400.0,12.7275,12.7339,12.6892,12.702,151400.0
2012-06-15 15:20:00,19.87,19.95,19.87,19.94,152300.0,12.702,12.7531,12.702,12.7467,152300.0
2012-06-15 15:30:00,19.94,19.99,19.93,19.97,125200.0,12.7467,12.7787,12.7403,12.7659,125200.0
2012-06-15 15:40:00,19.98,20.04,19.97,20.04,346300.0,12.7723,12.8106,12.7659,12.8106,346300.0
2012-06-15 15:50:00,20.04,20.04,20.0,20.01,1106700.0,12.8106,12.8106,12.7851,12.7914,1106700.0
2012-06-18 09:30:00,19.85,20.03,19.8,20.01,159800.0,12.6892,12.8042,12.6572,12.7914,159800.0
2012-06-18 09:40:00,20.01,20.04,19.9,19.91,106800.0,12.7914,12.8106,12.7211,12.7275,106800.0
2012-06-18 09:50:00,19.91,20.0,19.86,19.98,127400.0,12.7275,12.7851,12.6956,12.7723,127400.0
2012-06-18 10:00:00,19.98,19.99,19.91,19.92,111700.0,12.7723,12.7787,12.7275,12.7339,111700.0
2012-06-18 10:10:00,19.91,20.0,19.9,19.99,91500.0,12.7275,12.7851,12.7211,12.7787,91500.0
2012-06-18 10:20:00,19.99,20.06,19.98,20.03,130500.0,12.7787,12.8234,12.7723,12.8042,130500.0
2012-06-18 10:30:00,20.03,20.03,19.95,20.01,89100.0,12.8042,12.8042,12.7531,12.7914,89100.0
2012-06-18 10:40:00,20.01,20.04,19.95,20.0,106300.0,12.7914,12.8106,12.7531,12.7851,106300.0
2012-06-18 10:50:00,19.99,20.0,19.85,19.87,181600.0,12.7787,12.7851,12.6892,12.702,181600.0
2012-06-18 11:00:00,19.88,19.88,19.78,19.78,259100.0,12.7083,12.7083,12.6444,12.6444,259100.0
2012-06-18 11:10:00,19.79,19.79,19.7,19.71,52400.0,12.6508,12.6508,12.5933,12.5997,52400.0
2012-06-18 11:20:00,19.71,19.79,19.7,19.79,80600.0,12.5997,12.6508,12.5933,12.6508,80600.0
2012-06-18 11:30:00,19.79,19.83,19.71,19.72,108500.0,12.6508,12.6764,12.5997,12.6061,108500.0
2012-06-18 11:40:00,19.71,19.77,19.7,19.71,117500.0,12.5997,12.638,12.5933,12.5997,117500.0
2012-06-18 11:50:00,19.72,19.77,19.67,19.77,131400.0,12.6061,12.638,12.5741,12.638,131400.0
2012-06-18 12:00:00,19.77,19.77,19.66,19.66,106900.0,12.638,12.638,12.5677,12.5677,106900.0
2012-06-18 12:10:00,19.66,19.71,19.66,19.71,42100.0,12.5677,12.5997,12.5677,12.5997,42100.0
2012-06-18 12:20:00,19.71,19.76,19.7,19.74,56900.0,12.5997,12.6316,12.5933,12.6188,56900.0
2012-06-18 12:30:00,19.74,19.75,19.69,19.7,40900.0,12.6188,12.6252,12.5869,12.5933,40900.0
2012-06-18 12:40:00,19.7,19.78,19.68,19.75,58800.0,12.5933,12.6444,12.5805,12.6252,58800.0
2012-06-18 12:50:00,19.76,19.79,19.73,19.75,58200.0,12.6316,12.6508,12.6125,12.6252,58200.0
2012-06-18 13:00:00,19.75,19.77,19.71,19.77,140700.0,12.6252,12.638,12.5997,12.638,140700.0
2012-06-18 13:10:00,19.76,19.82,19.76,19.8,48300.0,12.6316,12.67,12.6316,12.6572,48300.0
2012-06-18 13:20:00,19.81,19.88,19.81,19.87,36200.0,12.6636,12.7083,12.6636,12.702,36200.0
2012-06-18 13:30:00,19.87,19.9,19.85,19.87,52300.0,12.702,12.7211,12.6892,12.702,52300.0
2012-06-18 13:40:00,19.87,19.88,19.84,19.85,57000.0,12.702,12.7083,12.6828,12.6892,57000.0
2012-06-18 13:50:00,19.84,19.86,19.83,19.86,60800.0,12.6828,12.6956,12.6764,12.6956,60800.0
2012-06-18 14:00:00,19.85,19.87,19.82,19.82,119400.0,12.6892,12.702,12.67,12.67,119400.0
2012-06-18 14:10:00,19.82,19.89,19.82,19.87,82300.0,12.67,12.7147,12.67,12.702,82300.0
2012-06-18 14:20:00,19.88,19.91,19.86,19.88,90200.0,12.7083,12.7275,12.6956,12.7083,90200.0
2012-06-18 14:30:00,19.88,19.92,19.87,19.92,71700.0,12.7083,12.7339,12.702,12.7339,71700.0
2012-06-18 14:40:00,19.91,19.92,19.84,19.84,54000.0,12.7275,12.7339,12.6828,12.6828,54000.0
2012-06-18 14:50:00,19.84,19.88,19.82,19.86,56300.0,12.6828,12.7083,12.67,12.6956,56300.0
2012-06-18 15:00:00,19.86,19.91,19.86,19.88,60700.0,12.6956,12.7275,12.6956,12.7083,60700.0
2012-06-18 15:10:00,19.88,19.88,19.78,19.82,140800.0,12.7083,12.7083,12.6444,12.67,140800.0
2012-06-18 15:20:00,19.82,19.86,19.81,19.82,171900.0,12.67,12.6956,12.6636,12.67,171900.0
2012-06-18 15:30:00,19.83,19.84,19.73,19.82,285800.0,12.6764,12.6828,12.6125,12.67,285800.0
2012-06-18 15:40:00,19.81,19.86,19.8,19.84,184800.0,12.6636,12.6956,12.6572,12.6828,184800.0
2012-06-18 15:50:00,19.84,19.84,19.79,19.81,386000.0,12.6828,12.6828,12.6508,12.6636,386000.0
2012-06-19 09:30:00,20.34,20.55,20.34,20.44,690800.0,13.0024,13.1366,13.0024,13.0663,690800.0
2012-06-19 09:40:00,20.44,20.68,20.38,20.66,466500.0,13.0663,13.2197,13.028,13.207,466500.0
2012-06-19 09:50:00,20.66,20.91,20.6,20.85,723200.0,13.207,13.3668,13.1686,13.3284,723200.0
2012-06-19 10:00:00,20.86,20.86,20.74,20.78,411300.0,13.3348,13.3348,13.2581,13.2837,411300.0
2012-06-19 10:10:00,20.78,20.8,20.69,20.73,174400.0,13.2837,13.2965,13.2261,13.2517,174400.0
2012-06-19 10:20:00,20.73,20.74,20.56,20.56,274100.0,13.2517,13.2581,13.143,13.143,274100.0
2012-06-19 10:30:00,20.56,20.65,20.56,20.62,176800.0,13.143,13.2006,13.143,13.1814,176800.0
2012-06-19 10:40:00,20.63,20.65,20.57,20.65,156400.0,13.1878,13.2006,13.1494,13.2006,156400.0
2012-06-19 10:50:00,20.65,20.74,20.64,20.66,123800.0,13.2006,13.2581,13.1942,13.207,123800.0
2012-06-19 11:00:00,20.65,20.72,20.62,20.64,211300.0,13.2006,13.2453,13.1814,13.1942,211300.0
2012-06-19 11:10:00,20.64,20.65,20.51,20.53,213000.0,13.1942,13.2006,13.1111,13.1239,213000.0
2012-06-19 11:20:00,20.54,20.54,20.51,20.52,80100.0,13.1303,13.1303,13.1111,13.1175,80100.0
2012-06-19 11:30:00,20.52,20.52,20.46,20.49,127800.0,13.1175,13.1175,13.0791,13.0983,127800.0
2012-06-19 11:40:00,20.5,20.51,20.48,20.49,154800.0,13.1047,13.1111,13.0919,13.0983,154800.0
2012-06-19 11:50:00,20.49,20.51,20.47,20.5,157500.0,13.0983,13.1111,13.0855,13.1047,157500.0
2012-06-19 12:00:00,20.5,20.56,20.5,20.53,117900.0,13.1047,13.143,13.1047,13.1239,117900.0
2012-06-19 12:10:00,20.52,20.55,20.52,20.55,70500.0,13.1175,13.1366,13.1175,13.1366,70500.0
2012-06-19 12:20:00,20.55,20.58,20.54,20.54,210600.0,13.1366,13.1558,13.1303,13.1303,210600.0
2012-06-19 12:30:00,20.55,20.55,20.44,20.44,195200.0,13.1366,13.1366,13.0663,13.0663,195200.0
2012-06-19 12:40:00,20.43,20.46,20.42,20.45,70400.0,13.0599,13.0791,13.0535,13.0727,70400.0
2012-06-19 12:50:00,20.45,20.55,20.44,20.52,111000.0,13.0727,13.1366,13.0663,13.1175,111000.0
2012-06-19 13:00:00,20.52,20.59,20.46,20.48,216800.0,13.1175,13.1622,13.0791,13.0919,216800.0
2012-06-19 13:10:00,20.49,20.5,20.45,20.47,128700.0,13.0983,13.1047,13.0727,13.0855,128700.0
2012-06-19 13:20:00,20.48,20.49,20.47,20.47,93200.0,13.0919,13.0983,13.0855,13.0855,93200.0
2012-06-19 13:30:00,20.48,20.5,20.47,20.48,267700.0,13.0919,13.1047,13.0855,13.0919,267700.0
2012-06-19 13:40:00,20.47,20.5,20.46,20.49,123000.0,13.0855,13.1047,13.0791,13.0983,123000.0
2012-06-19 13:50:00,20.48,20.48,20.34,20.34,548200.0,13.0919,13.0919,13.0024,13.0024,548200.0
2012-06-19 14:00:00,20.35,20.41,20.34,20.36,289600.0,13.0088,13.0471,13.0024,13.0152,289600.0
2012-06-19 14:10:00,20.35,20.39,20.32,20.39,413600.0,13.0088,13.0344,12.9896,13.0344,413600.0
2012-06-19 14:20:00,20.39,20.39,20.35,20.36,57800.0,13.0344,13.0344,13.0088,13.0152,57800.0
2012-06-19 14:30:00,20.37,20.38,20.25,20.31,310200.0,13.0216,13.028,12.9449,12.9832,310200.0
2012-06-19 14:40:00,20.32,20.36,20.23,20.25,129200.0,12.9896,13.0152,12.9321,12.9449,129200.0
2012-06-19 14:50:00,20.26,20.3,20.24,20.25,146500.0,12.9513,12.9768,12.9385,12.9449,146500.0
2012-06-19 15:00:00,20.25,20.26,20.17,20.2,282600.0,12.9449,12.9513,12.8937,12.9129,282600.0
2012-06-19 15:10:00,20.19,20.28,20.16,20.23,396700.0,12.9065,12.964,12.8873,12.9321,396700.0
2012-06-19 15:20:00,20.23,20.24,20.1,20.16,302900.0,12.9321,12.9385,12.849,12.8873,302900.0
2012-06-19 15:30:00,20.16,20.27,20.15,20.25,272600.0,12.8873,12.9577,12.8809,12.9449,272600.0
2012-06-19 15:40:00,20.25,20.32,20.22,20.26,338700.0,12.9449,12.9896,12.9257,12.9513,338700.0
2012-06-19 15:50:00,20.26,20.28,20.19,20.23,509300.0,12.9513,12.964,12.9065,12.9321,509300.0
2012-06-20 09:30:00,20.29,20.39,20.14,20.17,111100.0,12.9704,13.0344,12.8745,12.8937,111100.0
2012-06-20 09:40:00,20.17,20.2,20.15,20.2,77300.0,12.8937,12.9129,12.8809,12.9129,77300.0
2012-06-20 09:50:00,20.19,20.21,20.15,20.16,92300.0,12.9065,12.9193,12.8809,12.8873,92300.0
2012-06-20 10:00:00,20.16,20.2,20.12,20.19,98900.0,12.8873,12.9129,12.8618,12.9065,98900.0
2012-06-20 10:10:00,20.18,20.23,20.16,20.2,121700.0,12.9001,12.9321,12.8873,12.9129,121700.0
2012-06-20 10:20:00,20.2,20.22,20.15,20.2,107000.0,12.9129,12.9257,12.8809,12.9129,107000.0
2012-06-20 10:30:00,20.19,20.2,20.14,20.16,86400.0,12.9065,12.9129,12.8745,12.8873,86400.0
2012-06-20 10:40:00,20.16,20.17,20.12,20.16,102000.0,12.8873,12.8937,12.8618,12.8873,102000.0
2012-06-20 10:50:00,20.17,20.17,20.08,20.09,175100.0,12.8937,12.8937,12.8362,12.8426,175100.0
2012-06-20 11:00:00,20.1,20.23,20.1,20.18,112700.0,12.849,12.9321,12.849,12.9001,112700.0
2012-06-20 11:10:00,20.18,20.26,20.18,20.24,54800.0,12.9001,12.9513,12.9001,12.9385,54800.0
2012-06-20 11:20:00,20.24,20.29,20.24,20.28,75400.0,12.9385,12.9704,12.9385,12.964,75400.0
2012-06-20 11:30:00,20.28,20.3,20.27,20.27,32700.0,12.964,12.9768,12.9577,12.9577,32700.0
2012-06-20 11:40:00,20.27,20.34,20.27,20.33,93100.0,12.9577,13.0024,12.9577,12.996,93100.0
2012-06-20 11:50:00,20.34,20.34,20.3,20.3,49900.0,13.0024,13.0024,12.9768,12.9768,49900.0
2012-06-20 12:00:00,20.3,20.32,20.24,20.26,86600.0,12.9768,12.9896,12.9385,12.9513,86600.0
2012-06-20 12:10:00,20.25,20.29,20.24,20.29,57900.0,12.9449,12.9704,12.9385,12.9704,57900.0
2012-06-20 12:20:00,20.29,20.29,20.25,20.28,50100.0,12.9704,12.9704,12.9449,12.964,50100.0
2012-06-20 12:30:00,20.27,20.33,20.2,20.23,279000.0,12.9577,12.996,12.9129,12.9321,279000.0
2012-06-20 12:40:00,20.22,20.42,20.22,20.38,147400.0,12.9257,13.0535,12.9257,13.028,147400.0
2012-06-20 12:50:00,20.37,20.39,20.27,20.33,171100.0,13.0216,13.0344,12.9577,12.996,171100.0
2012-06-20 13:00:00,20.34,20.44,20.3,20.39,269100.0,13.0024,13.0663,12.9768,13.0344,269100.0
2012-06-20 13:10:00,20.39,20.42,20.34,20.36,130900.0,13.0344,13.0535,13.0024,13.0152,130900.0
2012-06-20 13:20:00,20.35,20.39,20.3,20.32,123900.0,13.0088,13.0344,12.9768,12.9896,123900.0
2012-06-20 13:30:00,20.33,20.34,20.28,20.3,94900.0,12.996,13.0024,12.964,12.9768,94900.0
2012-06-20 13:40:00,20.29,20.33,20.28,20.32,47800.0,12.9704,12.996,12.964,12.9896,47800.0
2012-06-20 13:50:00,20.32,20.32,20.26,20.32,76700.0,12.9896,12.9896,12.9513,12.9896,76700.0
2012-06-20 14:00:00,20.32,20.37,20.26,20.36,103100.0,12.9896,13.0216,12.9513,13.0152,103100.0
2012-06-20 14:10:00,20.35,20.4,20.3,20.31,102900.0,13.0088,13.0408,12.9768,12.9832,102900.0
2012-06-20 14:20:00,20.31,20.33,20.22,20.24,212800.0,12.9832,12.996,12.9257,12.9385,212800.0
2012-06-20 14:30:00,20.25,20.33,20.25,20.3,133100.0,12.9449,12.996,12.9449,12.9768,133100.0
2012-06-20 14:40:00,20.3,20.32,20.24,20.27,83300.0,12.9768,12.9896,12.9385,12.9577,83300.0
2012-06-20 14:50:00,20.27,20.33,20.25,20.3,87600.0,12.9577,12.996,12.9449,12.9768,87600.0
2012-06-20 15:00:00,20.3,20.31,20.22,20.23,271200.0,12.9768,12.9832,12.9257,12.9321,271200.0
2012-06-20 15:10:00,20.23,20.28,20.2,20.21,252600.0,12.9321,12.964,12.9129,12.9193,252600.0
2012-06-20 15:20:00,20.21,20.28,20.18,20.27,234600.0,12.9193,12.964,12.9001,12.9577,234600.0
2012-06-20 15:30:00,20.27,20.31,20.25,20.26,256800.0,12.9577,12.9832,12.9449,12.9513,256800.0
2012-06-20 15:40:00,20.25,20.34,20.24,20.3,251100.0,12.9449,13.0024,12.9385,12.9768,251100.0
2012-06-20 15:50:00,20.3,20.33,20.28,20.3,447700.0,12.9768,12.996,12.964,12.9768,447700.0
2012-06-21 09:30:00,20.44,20.54,20.26,20.27,107600.0,13.0663,13.1303,12.9513,12.9577,107600.0
2012-06-21 09:40:00,20.27,20.27,20.05,20.12,162900.0,12.9577,12.9577,12.817,12.8618,162900.0
2012-06-21 09:50:00,20.1,20.23,20.1,20.17,98900.0,12.849,12.9321,12.849,12.8937,98900.0
2012-06-21 10:00:00,20.17,20.17,19.93,19.94,194300.0,12.8937,12.8937,12.7403,12.7467,194300.0
2012-06-21 10:10:00,19.93,19.99,19.89,19.93,129800.0,12.7403,12.7787,12.7147,12.7403,129800.0
2012-06-21 10:20:00,19.93,19.97,19.84,19.89,232400.0,12.7403,12.7659,12.6828,12.7147,232400.0
2012-06-21 10:30:00,19.89,19.9,19.74,19.83,338600.0,12.7147,12.7211,12.6188,12.6764,338600.0
2012-06-21 10:40:00,19.83,19.91,19.81,19.86,187600.0,12.6764,12.7275,12.6636,12.6956,187600.0
2012-06-21 10:50:00,19.87,19.9,19.79,19.8,236600.0,12.702,12.7211,12.6508,12.6572,236600.0
2012-06-21 11:00:00,19.8,19.8,19.72,19.74,172900.0,12.6572,12.6572,12.6061,12.6188,172900.0
2012-06-21 11:10:00,19.73,19.76,19.7,19.73,212600.0,12.6125,12.6316,12.5933,12.6125,212600.0
2012-06-21 11:20:00,19.74,19.74,19.65,19.7,260600.0,12.6188,12.6188,12.5613,12.5933,260600.0
2012-06-21 11:30:00,19.7,19.7,19.55,19.57,230800.0,12.5933,12.5933,12.4974,12.5102,230800.0
2012-06-21 11:40:00,19.58,19.64,19.54,19.64,180800.0,12.5166,12.5549,12.491,12.5549,180800.0
2012-06-21 11:50:00,19.63,19.65,19.59,19.61,65500.0,12.5485,12.5613,12.523,12.5357,65500.0
2012-06-21 12:00:00,19.6,19.62,19.5,19.52,182600.0,12.5294,12.5421,12.4654,12.4782,182600.0
2012-06-21 12:10:00,19.51,19.52,19.46,19.49,106600.0,12.4718,12.4782,12.4399,12.459,106600.0
2012-06-21 12:20:00,19.5,19.5,19.45,19.46,158200.0,12.4654,12.4654,12.4335,12.4399,158200.0
2012-06-21 12:30:00,19.46,19.49,19.43,19.46,152500.0,12.4399,12.459,12.4207,12.4399,152500.0
2012-06-21 12:40:00,19.45,19.46,19.42,19.46,68400.0,12.4335,12.4399,12.4143,12.4399,68400.0
2012-06-21 12:50:00,19.46,19.48,19.45,19.46,126800.0,12.4399,12.4526,12.4335,12.4399,126800.0
2012-06-21 13:00:00,19.46,19.5,19.44,19.45,141000.0,12.4399,12.4654,12.4271,12.4335,141000.0
2012-06-21 13:10:00,19.46,19.46,19.34,19.35,156000.0,12.4399,12.4399,12.3631,12.3695,156000.0
2012-06-21 13:20:00,19.35,19.41,19.34,19.37,158600.0,12.3695,12.4079,12.3631,12.3823,158600.0
2012-06-21 13:30:00,19.38,19.41,19.35,19.37,246600.0,12.3887,12.4079,12.3695,12.3823,246600.0
2012-06-21 13:40:00,19.37,19.39,19.32,19.34,148400.0,12.3823,12.3951,12.3504,12.3631,148400.0
2012-06-21 13:50:00,19.34,19.46,19.33,19.43,102400.0,12.3631,12.4399,12.3568,12.4207,102400.0
2012-06-21 14:00:00,19.42,19.44,19.36,19.36,157200.0,12.4143,12.4271,12.3759,12.3759,157200.0
2012-06-21 14:10:00,19.37,19.43,19.34,19.39,248200.0,12.3823,12.4207,12.3631,12.3951,248200.0
2012-06-21 14:20:00,19.38,19.38,19.31,19.36,121200.0,12.3887,12.3887,12.344,12.3759,121200.0
2012-06-21 14:30:00,19.35,19.39,19.35,19.38,152200.0,12.3695,12.3951,12.3695,12.3887,152200.0
2012-06-21 14:40:00,19.38,19.5,19.38,19.5,123200.0,12.3887,12.4654,12.3887,12.4654,123200.0
2012-06-21 14:50:00,19.5,19.59,19.5,19.55,574000.0,12.4654,12.523,12.4654,12.4974,574000.0
2012-06-21 15:00:00,19.56,19.58,19.49,19.53,185900.0,12.5038,12.5166,12.459,12.4846,185900.0
2012-06-21 15:10:00,19.53,19.61,19.51,19.52,259600.0,12.4846,12.5357,12.4718,12.4782,259600.0
2012-06-21 15:20:00,19.53,19.57,19.5,19.54,237100.0,12.4846,12.5102,12.4654,12.491,237100.0
2012-06-21 15:30:00,19.54,19.6,19.48,19.54,253400.0,12.491,12.5294,12.4526,12.491,253400.0
2012-06-21 15:40:00,19.54,19.57,19.44,19.45,371300.0,12.491,12.5102,12.4271,12.4335,371300.0
2012-06-21 15:50:00,19.46,19.51,19.44,19.49,619700.0,12.4399,12.4718,12.4271,12.459,619700.0
2012-06-22 09:30:00,19.59,19.79,19.5,19.51,100300.0,12.523,12.6508,12.4654,12.4718,100300.0
2012-06-22 09:40:00,19.51,19.56,19.38,19.42,125700.0,12.4718,12.5038,12.3887,12.4143,125700.0
2012-06-22 09:50:00,19.42,19.46,19.36,19.41,73100.0,12.4143,12.4399,12.3759,12.4079,73100.0
2012-06-22 10:00:00,19.42,19.53,19.38,19.52,184700.0,12.4143,12.4846,12.3887,12.4782,184700.0
2012-06-22 10:10:00,19.52,19.62,19.44,19.45,305200.0,12.4782,12.5421,12.4271,12.4335,305200.0
2012-06-22 10:20:00,19.45,19.47,19.29,19.29,243100.0,12.4335,12.4462,12.3312,12.3312,243100.0
2012-06-22 10:30:00,19.29,19.4,19.29,19.35,76100.0,12.3312,12.4015,12.3312,12.3695,76100.0
2012-06-22 10:40:00,19.34,19.38,19.29,19.29,51600.0,12.3631,12.3887,12.3312,12.3312,51600.0
2012-06-22 10:50:00,19.3,19.39,19.3,19.33,51200.0,12.3376,12.3951,12.3376,12.3568,51200.0
2012-06-22 11:00:00,19.33,19.41,19.32,19.35,53600.0,12.3568,12.4079,12.3504,12.3695,53600.0
2012-06-22 11:10:00,19.36,19.38,19.27,19.34,80800.0,12.3759,12.3887,12.3184,12.3631,80800.0
2012-06-22 11:20:00,19.34,19.35,19.29,19.31,138700.0,12.3631,12.3695,12.3312,12.344,138700.0
2012-06-22 11:30:00,19.32,19.38,19.3,19.34,59100.0,12.3504,12.3887,12.3376,12.3631,59100.0
2012-06-22 11:40:00,19.35,19.37,19.32,19.34,142500.0,12.3695,12.3823,12.3504,12.3631,142500.0
2012-06-22 11:50:00,19.35,19.36,19.31,19.34,51500.0,12.3695,12.3759,12.344,12.3631,51500.0
2012-06-22 12:00:00,19.34,19.36,19.32,19.33,48700.0,12.3631,12.3759,12.3504,12.3568,48700.0
2012-06-22 12:10:00,19.33,19.36,19.3,19.34,66600.0,12.3568,12.3759,12.3376,12.3631,66600.0
2012-06-22 12:20:00,19.35,19.4,19.29,19.38,75400.0,12.3695,12.4015,12.3312,12.3887,75400.0
2012-06-22 12:30:00,19.38,19.45,19.36,19.4,100800.0,12.3887,12.4335,12.3759,12.4015,100800.0
2012-06-22 12:40:00,19.4,19.45,19.39,19.41,67300.0,12.4015,12.4335,12.3951,12.4079,67300.0
2012-06-22 12:50:00,19.41,19.43,19.39,19.43,41700.0,12.4079,12.4207,12.3951,12.4207,41700.0
2012-06-22 13:00:00,19.43,19.44,19.36,19.37,61100.0,12.4207,12.4271,12.3759,12.3823,61100.0
2012-06-22 13:10:00,19.36,19.41,19.35,19.36,157700.0,12.3759,12.4079,12.3695,12.3759,157700.0
2012-06-22 13:20:00,19.36,19.4,19.36,19.39,35900.0,12.3759,12.4015,12.3759,12.3951,35900.0
2012-06-22 13:30:00,19.38,19.39,19.36,19.37,117400.0,12.3887,12.3951,12.3759,12.3823,117400.0
2012-06-22 13:40:00,19.37,19.39,19.36,19.36,41200.0,12.3823,12.3951,12.3759,12.3759,41200.0
2012-06-22 13:50:00,19.36,19.36,19.33,19.34,83500.0,12.3759,12.3759,12.3568,12.3631,83500.0
2012-06-22 14:00:00,19.35,19.37,19.33,19.33,191200.0,12.3695,12.3823,12.3568,12.3568,191200.0
2012-06-22 14:10:00,19.33,19.34,19.29,19.29,99300.0,12.3568,12.3631,12.3312,12.3312,99300.0
2012-06-22 14:20:00,19.29,19.31,19.29,19.3,41900.0,12.3312,12.344,12.3312,12.3376,41900.0
2012-06-22 14:30:00,19.3,19.3,19.29,19.3,32900.0,12.3376,12.3376,12.3312,12.3376,32900.0
2012-06-22 14:40:00,19.3,19.34,19.29,19.34,64100.0,12.3376,12.3631,12.3312,12.3631,64100.0
2012-06-22 14:50:00,19.34,19.38,19.34,19.35,113800.0,12.3631,12.3887,12.3631,12.3695,113800.0
2012-06-22 15:00:00,19.35,19.35,19.34,19.35,52200.0,12.3695,12.3695,12.3631,12.3695,52200.0
2012-06-22 15:10:00,19.34,19.36,19.27,19.28,191100.0,12.3631,12.3759,12.3184,12.3248,191100.0
2012-06-22 15:20:00,19.29,19.31,19.29,19.3,95000.0,12.3312,12.344,12.3312,12.3376,95000.0
2012-06-22 15:30:00,19.3,19.32,19.26,19.28,174400.0,12.3376,12.3504,12.312,12.3248,174400.0
2012-06-22 15:40:00,19.28,19.28,19.2,19.26,418000.0,12.3248,12.3248,12.2737,12.312,418000.0
2012-06-22 15:50:00,19.25,19.28,19.18,19.19,895000.0,12.3056,12.3248,12.2609,12.2673,895000.0
2012-06-25 09:30:00,19.0,19.05,18.82,18.84,196400.0,12.1458,12.1778,12.0307,12.0435,196400.0
2012-06-25 09:40:00,18.83,18.85,18.8,18.8,126800.0,12.0371,12.0499,12.018,12.018,126800.0
2012-06-25 09:50:00,18.8,18.81,18.68,18.69,173300.0,12.018,12.0243,11.9412,11.9476,173300.0
2012-06-25 10:00:00,18.69,18.8,18.68,18.68,194800.0,11.9476,12.018,11.9412,11.9412,194800.0
2012-06-25 10:10:00,18.68,18.7,18.59,18.61,116300.0,11.9412,11.954,11.8837,11.8965,116300.0
2012-06-25 10:20:00,18.62,18.62,18.55,18.57,190700.0,11.9029,11.9029,11.8581,11.8709,190700.0
2012-06-25 10:30:00,18.57,18.61,18.5,18.57,151100.0,11.8709,11.8965,11.8262,11.8709,151100.0
2012-06-25 10:40:00,18.57,18.69,18.52,18.65,320700.0,11.8709,11.9476,11.839,11.9221,320700.0
2012-06-25 10:50:00,18.65,18.66,18.61,18.63,102100.0,11.9221,11.9285,11.8965,11.9093,102100.0
2012-06-25 11:00:00,18.63,18.63,18.53,18.58,75100.0,11.9093,11.9093,11.8454,11.8773,75100.0
2012-06-25 11:10:00,18.57,18.6,18.55,18.57,85400.0,11.8709,11.8901,11.8581,11.8709,85400.0
2012-06-25 11:20:00,18.57,18.66,18.57,18.63,121500.0,11.8709,11.9285,11.8709,11.9093,121500.0
2012-06-25 11:30:00,18.63,18.64,18.53,18.53,134100.0,11.9093,11.9157,11.8454,11.8454,134100.0
2012-06-25 11:40:00,18.53,18.54,18.51,18.51,60100.0,11.8454,11.8517,11.8326,11.8326,60100.0
2012-06-25 11:50:00,18.52,18.54,18.5,18.51,198700.0,11.839,11.8517,11.8262,11.8326,198700.0
2012-06-25 12:00:00,18.51,18.59,18.5,18.59,94700.0,11.8326,11.8837,11.8262,11.8837,94700.0
2012-06-25 12:10:00,18.59,18.68,18.58,18.67,110400.0,11.8837,11.9412,11.8773,11.9348,110400.0
2012-06-25 12:20:00,18.67,18.68,18.61,18.61,40400.0,11.9348,11.9412,11.8965,11.8965,40400.0
2012-06-25 12:30:00,18.61,18.64,18.58,18.64,118300.0,11.8965,11.9157,11.8773,11.9157,118300.0
2012-06-25 12:40:00,18.64,18.71,18.63,18.67,115600.0,11.9157,11.9604,11.9093,11.9348,115600.0
2012-06-25 12:50:00,18.68,18.68,18.64,18.64,35700.0,11.9412,11.9412,11.9157,11.9157,35700.0
2012-06-25 13:00:00,18.64,18.64,18.58,18.6,45800.0,11.9157,11.9157,11.8773,11.8901,45800.0
2012-06-25 13:10:00,18.6,18.62,18.58,18.61,36400.0,11.8901,11.9029,11.8773,11.8965,36400.0
2012-06-25 13:20:00,18.61,18.66,18.6,18.63,167400.0,11.8965,11.9285,11.8901,11.9093,167400.0
2012-06-25 13:30:00,18.63,18.7,18.62,18.68,71600.0,11.9093,11.954,11.9029,11.9412,71600.0
2012-06-25 13:40:00,18.67,18.68,18.64,18.65,29500.0,11.9348,11.9412,11.9157,11.9221,29500.0
2012-06-25 13:50:00,18.65,18.69,18.63,18.68,24800.0,11.9221,11.9476,11.9093,11.9412,24800.0
2012-06-25 14:00:00,18.69,18.75,18.65,18.68,128800.0,11.9476,11.986,11.9221,11.9412,128800.0
2012-06-25 14:10:00,18.69,18.7,18.64,18.65,261200.0,11.9476,11.954,11.9157,11.9221,261200.0
2012-06-25 14:20:00,18.65,18.66,18.58,18.6,98400.0,11.9221,11.9285,11.8773,11.8901,98400.0
2012-06-25 14:30:00,18.6,18.6,18.58,18.58,68100.0,11.8901,11.8901,11.8773,11.8773,68100.0
2012-06-25 14:40:00,18.58,18.6,18.57,18.57,187900.0,11.8773,11.8901,11.8709,11.8709,187900.0
2012-06-25 14:50:00,18.57,18.59,18.52,18.53,141100.0,11.8709,11.8837,11.839,11.8454,141100.0
2012-06-25 15:00:00,18.52,18.55,18.49,18.51,236300.0,11.839,11.8581,11.8198,11.8326,236300.0
2012-06-25 15:10:00,18.51,18.51,18.47,18.49,197200.0,11.8326,11.8326,11.807,11.8198,197200.0
2012-06-25 15:20:00,18.5,18.55,18.48,18.55,253900.0,11.8262,11.8581,11.8134,11.8581,253900.0
2012-06-25 15:30:00,18.55,18.56,18.52,18.55,189900.0,11.8581,11.8645,11.839,11.8581,189900.0
2012-06-25 15:40:00,18.55,18.58,18.54,18.57,505800.0,11.8581,11.8773,11.8517,11.8709,505800.0
2012-06-25 15:50:00,18.56,18.57,18.49,18.52,808900.0,11.8645,11.8709,11.8198,11.839,808900.0
2012-06-26 09:30:00,18.63,18.73,18.6,18.65,128800.0,11.9093,11.9732,11.8901,11.9221,128800.0
2012-06-26 09:40:00,18.65,18.69,18.5,18.51,71000.0,11.9221,11.9476,11.8262,11.8326,71000.0
2012-06-26 09:50:00,18.52,18.53,18.45,18.45,98700.0,11.839,11.8454,11.7942,11.7942,98700.0
2012-06-26 10:00:00,18.46,18.5,18.41,18.5,134800.0,11.8006,11.8262,11.7686,11.8262,134800.0
2012-06-26 10:10:00,18.49,18.57,18.44,18.48,668500.0,11.8198,11.8709,11.7878,11.8134,668500.0
2012-06-26 10:20:00,18.48,18.51,18.39,18.46,297500.0,11.8134,11.8326,11.7559,11.8006,297500.0
2012-06-26 10:30:00,18.46,18.64,18.45,18.57,188100.0,11.8006,11.9157,11.7942,11.8709,188100.0
2012-06-26 10:40:00,18.57,18.65,18.52,18.64,426700.0,11.8709,11.9221,11.839,11.9157,426700.0
2012-06-26 10:50:00,18.64,18.76,18.63,18.72,413800.0,11.9157,11.9924,11.9093,11.9668,413800.0
2012-06-26 11:00:00,18.72,18.78,18.59,18.62,282900.0,11.9668,12.0052,11.8837,11.9029,282900.0
2012-06-26 11:10:00,18.62,18.76,18.6,18.75,242200.0,11.9029,11.9924,11.8901,11.986,242200.0
2012-06-26 11:20:00,18.75,18.94,18.75,18.91,369800.0,11.986,12.1074,11.986,12.0883,369800.0
2012-06-26 11:30:00,18.9,18.92,18.87,18.88,137100.0,12.0819,12.0947,12.0627,12.0691,137100.0
2012-06-26 11:40:00,18.89,19.03,18.88,19.03,147900.0,12.0755,12.165,12.0691,12.165,147900.0
2012-06-26 11:50:00,19.02,19.09,19.01,19.03,134300.0,12.1586,12.2033,12.1522,12.165,134300.0
2012-06-26 12:00:00,19.03,19.15,19.02,19.11,200700.0,12.165,12.2417,12.1586,12.2161,200700.0
2012-06-26 12:10:00,19.12,19.17,19.1,19.11,119500.0,12.2225,12.2545,12.2097,12.2161,119500.0
2012-06-26 12:20:00,19.12,19.14,19.1,19.14,92300.0,12.2225,12.2353,12.2097,12.2353,92300.0
2012-06-26 12:30:00,19.14,19.18,19.1,19.13,267500.0,12.2353,12.2609,12.2097,12.2289,267500.0
2012-06-26 12:40:00,19.13,19.25,19.11,19.23,177700.0,12.2289,12.3056,12.2161,12.2928,177700.0
2012-06-26 12:50:00,19.22,19.24,19.19,19.2,73200.0,12.2864,12.2992,12.2673,12.2737,73200.0
2012-06-26 13:00:00,19.2,19.36,19.2,19.33,294300.0,12.2737,12.3759,12.2737,12.3568,294300.0
2012-06-26 13:10:00,19.32,19.48,19.32,19.4,261800.0,12.3504,12.4526,12.3504,12.4015,261800.0
2012-06-26 13:20:00,19.39,19.42,19.38,19.38,169000.0,12.3951,12.4143,12.3887,12.3887,169000.0
2012-06-26 13:30:00,19.39,19.41,19.3,19.37,278000.0,12.3951,12.4079,12.3376,12.3823,278000.0
2012-06-26 13:40:00,19.37,19.39,19.35,19.39,71400.0,12.3823,12.3951,12.3695,12.3951,71400.0
2012-06-26 13:50:00,19.39,19.42,19.36,19.38,147800.0,12.3951,12.4143,12.3759,12.3887,147800.0
2012-06-26 14:00:00,19.38,19.46,19.37,19.46,153000.0,12.3887,12.4399,12.3823,12.4399,153000.0
2012-06-26 14:10:00,19.46,19.47,19.42,19.47,125900.0,12.4399,12.4462,12.4143,12.4462,125900.0
2012-06-26 14:20:00,19.47,19.5,19.41,19.41,162200.0,12.4462,12.4654,12.4079,12.4079,162200.0
2012-06-26 14:30:00,19.42,19.43,19.36,19.38,220800.0,12.4143,12.4207,12.3759,12.3887,220800.0
2012-06-26 14:40:00,19.38,19.44,19.35,19.42,320300.0,12.3887,12.4271,12.3695,12.4143,320300.0
2012-06-26 14:50:00,19.42,19.44,19.36,19.4,200000.0,12.4143,12.4271,12.3759,12.4015,200000.0
2012-06-26 15:00:00,19.39,19.43,19.38,19.41,226400.0,12.3951,12.4207,12.3887,12.4079,226400.0
2012-06-26 15:10:00,19.41,19.48,19.41,19.46,214800.0,12.4079,12.4526,12.4079,12.4399,214800.0
2012-06-26 15:20:00,19.45,19.48,19.38,19.42,210100.0,12.4335,12.4526,12.3887,12.4143,210100.0
2012-06-26 15:30:00,19.42,19.51,19.41,19.45,240000.0,12.4143,12.4718,12.4079,12.4335,240000.0
2012-06-26 15:40:00,19.45,21.59,19.43,20.15,4024400.0,12.4335,13.8015,12.4207,12.8809,4024400.0
2012-06-26 15:50:00,20.15,20.16,19.35,19.39,4841800.0,12.8809,12.8873,12.3695,12.3951,4841800.0
2012-06-27 09:30:00,19.25,19.56,19.11,19.26,607300.0,12.3056,12.5038,12.2161,12.312,607300.0
2012-06-27 09:40:00,19.26,19.28,18.93,18.97,483500.0,12.312,12.3248,12.1011,12.1266,483500.0
2012-06-27 09:50:00,18.98,19.16,18.87,19.12,523500.0,12.133,12.2481,12.0627,12.2225,523500.0
2012-06-27 10:00:00,19.12,19.21,19.07,19.15,422400.0,12.2225,12.28,12.1905,12.2417,422400.0
2012-06-27 10:10:00,19.15,19.22,19.13,19.15,194800.0,12.2417,12.2864,12.2289,12.2417,194800.0
2012-06-27 10:20:00,19.14,19.15,19.04,19.12,195300.0,12.2353,12.2417,12.1714,12.2225,195300.0
2012-06-27 10:30:00,19.12,19.14,19.03,19.11,142200.0,12.2225,12.2353,12.165,12.2161,142200.0
2012-06-27 10:40:00,19.11,19.12,19.02,19.02,192300.0,12.2161,12.2225,12.1586,12.1586,192300.0
2012-06-27 10:50:00,19.03,19.2,18.95,19.19,440200.0,12.165,12.2737,12.1138,12.2673,440200.0
2012-06-27 11:00:00,19.19,19.24,19.15,19.2,156200.0,12.2673,12.2992,12.2417,12.2737,156200.0
2012-06-27 11:10:00,19.2,19.31,19.19,19.3,154600.0,12.2737,12.344,12.2673,12.3376,154600.0
2012-06-27 11:20:00,19.3,19.37,19.27,19.32,96000.0,12.3376,12.3823,12.3184,12.3504,96000.0
2012-06-27 11:30:00,19.32,19.49,19.32,19.46,122100.0,12.3504,12.459,12.3504,12.4399,122100.0
2012-06-27 11:40:00,19.45,19.49,19.43,19.49,126300.0,12.4335,12.459,12.4207,12.459,126300.0
2012-06-27 11:50:00,19.49,19.49,19.42,19.48,72000.0,12.459,12.459,12.4143,12.4526,72000.0
2012-06-27 12:00:00,19.49,19.58,19.47,19.57,109800.0,12.459,12.5166,12.4462,12.5102,109800.0
2012-06-27 12:10:00,19.57,19.6,19.51,19.51,111100.0,12.5102,12.5294,12.4718,12.4718,111100.0
2012-06-27 12:20:00,19.51,19.55,19.48,19.53,99600.0,12.4718,12.4974,12.4526,12.4846,99600.0
2012-06-27 12:30:00,19.53,19.53,19.49,19.49,141000.0,12.4846,12.4846,12.459,12.459,141000.0
2012-06-27 12:40:00,19.5,19.59,19.49,19.58,96300.0,12.4654,12.523,12.459,12.5166,96300.0
2012-06-27 12:50:00,19.57,19.65,19.57,19.63,111400.0,12.5102,12.5613,12.5102,12.5485,111400.0
2012-06-27 13:00:00,19.64,19.64,19.61,19.62,77200.0,12.5549,12.5549,12.5357,12.5421,77200.0
2012-06-27 13:10:00,19.61,19.65,19.59,19.61,121000.0,12.5357,12.5613,12.523,12.5357,121000.0
2012-06-27 13:20:00,19.6,19.61,19.55,19.61,85700.0,12.5294,12.5357,12.4974,12.5357,85700.0
2012-06-27 13:30:00,19.61,19.61,19.57,19.59,78000.0,12.5357,12.5357,12.5102,12.523,78000.0
2012-06-27 13:40:00,19.59,19.67,19.58,19.67,145900.0,12.523,12.5741,12.5166,12.5741,145900.0
2012-06-27 13:50:00,19.67,19.71,19.64,19.69,141400.0,12.5741,12.5997,12.5549,12.5869,141400.0
2012-06-27 14:00:00,19.69,19.71,19.57,19.61,185300.0,12.5869,12.5997,12.5102,12.5357,185300.0
2012-06-27 14:10:00,19.6,19.63,19.55,19.59,136000.0,12.5294,12.5485,12.4974,12.523,136000.0
2012-06-27 14:20:00,19.59,19.64,19.58,19.63,132600.0,12.523,12.5549,12.5166,12.5485,132600.0
2012-06-27 14:30:00,19.64,19.75,19.62,19.75,152100.0,12.5549,12.6252,12.5421,12.6252,152100.0
2012-06-27 14:40:00,19.74,19.81,19.73,19.78,252800.0,12.6188,12.6636,12.6125,12.6444,252800.0
2012-06-27 14:50:00,19.78,19.82,19.71,19.71,194400.0,12.6444,12.67,12.5997,12.5997,194400.0
2012-06-27 15:00:00,19.71,19.81,19.71,19.81,178700.0,12.5997,12.6636,12.5997,12.6636,178700.0
2012-06-27 15:10:00,19.8,19.89,19.8,19.87,229200.0,12.6572,12.7147,12.6572,12.702,229200.0
2012-06-27 15:20:00,19.88,19.92,19.85,19.89,244400.0,12.7083,12.7339,12.6892,12.7147,244400.0
2012-06-27 15:30:00,19.9,19.9,19.84,19.84,273400.0,12.7211,12.7211,12.6828,12.6828,273400.0
2012-06-27 15:40:00,19.85,19.85,19.73,19.73,792900.0,12.6892,12.6892,12.6125,12.6125,792900.0
2012-06-27 15:50:00,19.73,19.8,19.73,19.8,1031800.0,12.6125,12.6572,12.6125,12.6572,1031800.0
2012-06-28 09:30:00,19.6,19.74,19.39,19.73,389700.0,12.5294,12.6188,12.3951,12.6125,389700.0
2012-06-28 09:40:00,19.72,19.97,19.68,19.88,401000.0,12.6061,12.7659,12.5805,12.7083,401000.0
2012-06-28 09:50:00,19.88,19.91,19.72,19.8,359300.0,12.7083,12.7275,12.6061,12.6572,359300.0
2012-06-28 10:00:00,19.8,19.9,19.7,19.8,238600.0,12.6572,12.7211,12.5933,12.6572,238600.0
2012-06-28 10:10:00,19.82,19.94,19.81,19.9,232900.0,12.67,12.7467,12.6636,12.7211,232900.0
2012-06-28 10:20:00,19.9,19.98,19.87,19.89,315800.0,12.7211,12.7723,12.702,12.7147,315800.0
2012-06-28 10:30:00,19.88,19.88,19.79,19.84,268800.0,12.7083,12.7083,12.6508,12.6828,268800.0
2012-06-28 10:40:00,19.84,19.92,19.83,19.9,339700.0,12.6828,12.7339,12.6764,12.7211,339700.0
2012-06-28 10:50:00,19.9,20.0,19.89,19.98,328500.0,12.7211,12.7851,12.7147,12.7723,328500.0
2012-06-28 11:00:00,19.98,19.98,19.83,19.9,519700.0,12.7723,12.7723,12.6764,12.7211,519700.0
2012-06-28 11:10:00,19.9,20.07,19.89,20.05,291900.0,12.7211,12.8298,12.7147,12.817,291900.0
2012-06-28 11:20:00,20.05,20.12,20.03,20.11,269900.0,12.817,12.8618,12.8042,12.8554,269900.0
2012-06-28 11:30:00,20.11,20.23,20.1,20.22,322700.0,12.8554,12.9321,12.849,12.9257,322700.0
2012-06-28 11:40:00,20.22,20.35,20.2,20.35,185600.0,12.9257,13.0088,12.9129,13.0088,185600.0
2012-06-28 11:50:00,20.35,20.41,20.34,20.41,341800.0,13.0088,13.0471,13.0024,13.0471,341800.0
2012-06-28 12:00:00,20.4,20.47,20.22,20.27,571700.0,13.0408,13.0855,12.9257,12.9577,571700.0
2012-06-28 12:10:00,20.27,20.37,20.22,20.23,276200.0,12.9577,13.0216,12.9257,12.9321,276200.0
2012-06-28 12:20:00,20.23,20.41,20.23,20.41,309300.0,12.9321,13.0471,12.9321,13.0471,309300.0
2012-06-28 12:30:00,20.41,20.58,20.4,20.47,683800.0,13.0471,13.1558,13.0408,13.0855,683800.0
2012-06-28 12:40:00,20.46,20.54,20.44,20.51,187200.0,13.0791,13.1303,13.0663,13.1111,187200.0
2012-06-28 12:50:00,20.51,20.65,20.49,20.58,296700.0,13.1111,13.2006,13.0983,13.1558,296700.0
2012-06-28 13:00:00,20.58,20.62,20.53,20.59,244500.0,13.1558,13.1814,13.1239,13.1622,244500.0
2012-06-28 13:10:00,20.59,20.74,20.58,20.65,401900.0,13.1622,13.2581,13.1558,13.2006,401900.0
2012-06-28 13:20:00,20.65,20.66,20.59,20.66,188000.0,13.2006,13.207,13.1622,13.207,188000.0
2012-06-28 13:30:00,20.66,20.68,20.53,20.56,284300.0,13.207,13.2197,13.1239,13.143,284300.0
2012-06-28 13:40:00,20.56,20.57,20.45,20.47,279900.0,13.143,13.1494,13.0727,13.0855,279900.0
2012-06-28 13:50:00,20.47,20.58,20.45,20.53,237800.0,13.0855,13.1558,13.0727,13.1239,237800.0
2012-06-28 14:00:00,20.53,20.55,20.47,20.47,223600.0,13.1239,13.1366,13.0855,13.0855,223600.0
2012-06-28 14:10:00,20.47,20.48,20.36,20.42,355200.0,13.0855,13.0919,13.0152,13.0535,355200.0
2012-06-28 14:20:00,20.42,20.45,20.38,20.42,274000.0,13.0535,13.0727,13.028,13.0535,274000.0
2012-06-28 14:30:00,20.42,20.43,20.31,20.32,214800.0,13.0535,13.0599,12.9832,12.9896,214800.0
2012-06-28 14:40:00,20.32,20.45,20.31,20.44,327000.0,12.9896,13.0727,12.9832,13.0663,327000.0
2012-06-28 14:50:00,20.45,20.47,20.4,20.41,291200.0,13.0727,13.0855,13.0408,13.0471,291200.0
2012-06-28 15:00:00,20.41,20.48,20.4,20.47,374200.0,13.0471,13.0919,13.0408,13.0855,374200.0
2012-06-28 15:10:00,20.48,20.62,20.47,20.61,266300.0,13.0919,13.1814,13.0855,13.175,266300.0
2012-06-28 15:20:00,20.61,20.76,20.55,20.75,693400.0,13.175,13.2709,13.1366,13.2645,693400.0
2012-06-28 15:30:00,20.75,20.94,20.72,20.91,608300.0,13.2645,13.386,13.2453,13.3668,608300.0
2012-06-28 15:40:00,20.91,20.92,20.84,20.88,790900.0,13.3668,13.3732,13.322,13.3476,790900.0
2012-06-28 15:50:00,20.88,20.93,20.8,20.89,826600.0,13.3476,13.3796,13.2965,13.354,826600.0
2012-06-29 09:30:00,21.1,21.25,20.99,20.99,317800.0,13.4882,13.5841,13.4179,13.4179,317800.0
2012-06-29 09:40:00,20.99,20.99,20.66,20.72,393800.0,13.4179,13.4179,13.207,13.2453,393800.0
2012-06-29 09:50:00,20.71,20.74,20.59,20.61,268400.0,13.2389,13.2581,13.1622,13.175,268400.0
2012-06-29 10:00:00,20.62,20.63,20.31,20.33,531800.0,13.1814,13.1878,12.9832,12.996,531800.0
2012-06-29 10:10:00,20.32,20.77,20.3,20.77,559100.0,12.9896,13.2773,12.9768,13.2773,559100.0
2012-06-29 10:20:00,20.77,21.12,20.76,20.98,457200.0,13.2773,13.501,13.2709,13.4115,457200.0
2012-06-29 10:30:00,20.98,20.99,20.83,20.94,263400.0,13.4115,13.4179,13.3156,13.386,263400.0
2012-06-29 10:40:00,20.94,20.97,20.87,20.93,136000.0,13.386,13.4051,13.3412,13.3796,136000.0
2012-06-29 10:50:00,20.93,21.0,20.89,21.0,188900.0,13.3796,13.4243,13.354,13.4243,188900.0
2012-06-29 11:00:00,20.99,21.01,20.89,20.9,235300.0,13.4179,13.4307,13.354,13.3604,235300.0
2012-06-29 11:10:00,20.91,20.97,20.89,20.97,76400.0,13.3668,13.4051,13.354,13.4051,76400.0
2012-06-29 11:20:00,20.98,21.0,20.91,20.95,185600.0,13.4115,13.4243,13.3668,13.3923,185600.0
2012-06-29 11:30:00,20.95,20.98,20.92,20.98,62400.0,13.3923,13.4115,13.3732,13.4115,62400.0
2012-06-29 11:40:00,20.98,21.04,20.98,21.01,301300.0,13.4115,13.4499,13.4115,13.4307,301300.0
2012-06-29 11:50:00,21.01,21.01,20.97,20.99,148100.0,13.4307,13.4307,13.4051,13.4179,148100.0
2012-06-29 12:00:00,20.99,21.0,20.95,20.96,80200.0,13.4179,13.4243,13.3923,13.3987,80200.0
2012-06-29 12:10:00,20.96,20.97,20.94,20.96,62300.0,13.3987,13.4051,13.386,13.3987,62300.0
2012-06-29 12:20:00,20.97,20.97,20.92,20.93,74400.0,13.4051,13.4051,13.3732,13.3796,74400.0
2012-06-29 12:30:00,20.94,20.95,20.92,20.94,39900.0,13.386,13.3923,13.3732,13.386,39900.0
2012-06-29 12:40:00,20.93,20.94,20.82,20.85,134400.0,13.3796,13.386,13.3092,13.3284,134400.0
2012-06-29 12:50:00,20.85,20.92,20.82,20.92,61200.0,13.3284,13.3732,13.3092,13.3732,61200.0
2012-06-29 13:00:00,20.92,20.99,20.89,20.98,93500.0,13.3732,13.4179,13.354,13.4115,93500.0
2012-06-29 13:10:00,20.98,21.0,20.95,20.99,103800.0,13.4115,13.4243,13.3923,13.4179,103800.0
2012-06-29 13:20:00,20.98,21.0,20.97,21.0,37300.0,13.4115,13.4243,13.4051,13.4243,37300.0
2012-06-29 13:30:00,21.0,21.0,20.96,20.97,78100.0,13.4243,13.4243,13.3987,13.4051,78100.0
2012-06-29 13:40:00,20.97,20.99,20.94,20.98,91800.0,13.4051,13.4179,13.386,13.4115,91800.0
2012-06-29 13:50:00,20.98,20.98,20.95,20.97,64700.0,13.4115,13.4115,13.3923,13.4051,64700.0
2012-06-29 14:00:00,20.97,20.98,20.92,20.93,100300.0,13.4051,13.4115,13.3732,13.3796,100300.0
2012-06-29 14:10:00,20.94,20.99,20.93,20.98,101000.0,13.386,13.4179,13.3796,13.4115,101000.0
2012-06-29 14:20:00,20.98,21.02,20.97,21.01,113100.0,13.4115,13.4371,13.4051,13.4307,113100.0
2012-06-29 14:30:00,21.0,21.0,20.96,20.96,67900.0,13.4243,13.4243,13.3987,13.3987,67900.0
2012-06-29 14:40:00,20.97,20.98,20.88,20.97,107600.0,13.4051,13.4115,13.3476,13.4051,107600.0
2012-06-29 14:50:00,20.97,20.97,20.93,20.96,258000.0,13.4051,13.4051,13.3796,13.3987,258000.0
2012-06-29 15:00:00,20.96,21.02,20.94,21.02,1105400.0,13.3987,13.4371,13.386,13.4371,1105400.0
2012-06-29 15:10:00,21.02,21.05,20.95,20.95,199700.0,13.4371,13.4563,13.3923,13.3923,199700.0
2012-06-29 15:20:00,20.95,20.97,20.94,20.96,140500.0,13.3923,13.4051,13.386,13.3987,140500.0
2012-06-29 15:30:00,20.96,21.04,20.94,20.96,201900.0,13.3987,13.4499,13.386,13.3987,201900.0
2012-06-29 15:40:00,20.97,21.01,20.96,21.0,284800.0,13.4051,13.4307,13.3987,13.4243,284800.0
2012-06-29 15:50:00,21.0,21.01,20.95,20.97,481700.0,13.4243,13.4307,13.3923,13.4051,481700.0
2012-07-02 09:30:00,21.88,22.75,21.82,22.75,2158900.0,13.9868,14.543,13.9485,14.543,2158900.0
2012-07-02 09:40:00,22.75,22.82,22.44,22.73,1386500.0,14.543,14.5877,14.3448,14.5302,1386500.0
2012-07-02 09:50:00,22.74,22.9,22.66,22.8,1337900.0,14.5366,14.6389,14.4855,14.575,1337900.0
2012-07-02 10:00:00,22.77,22.88,22.69,22.75,1428600.0,14.5558,14.6261,14.5046,14.543,1428600.0
2012-07-02 10:10:00,22.74,22.89,22.72,22.74,1156400.0,14.5366,14.6325,14.5238,14.5366,1156400.0
2012-07-02 10:20:00,22.74,22.86,22.71,22.82,485100.0,14.5366,14.6133,14.5174,14.5877,485100.0
2012-07-02 10:30:00,22.81,23.11,22.8,22.97,1127800.0,14.5814,14.7731,14.575,14.6836,1127800.0
2012-07-02 10:40:00,22.96,23.29,22.91,23.24,1040200.0,14.6772,14.8882,14.6453,14.8562,1040200.0
2012-07-02 10:50:00,23.23,23.57,23.2,23.23,1799300.0,14.8498,15.0672,14.8307,14.8498,1799300.0
2012-07-02 11:00:00,23.25,23.34,23.08,23.2,959300.0,14.8626,14.9202,14.754,14.8307,959300.0
2012-07-02 11:10:00,23.19,23.28,23.11,23.15,1256200.0,14.8243,14.8818,14.7731,14.7987,1256200.0
2012-07-02 11:20:00,23.15,23.18,22.99,23.01,933400.0,14.7987,14.8179,14.6964,14.7092,933400.0
2012-07-02 11:30:00,23.02,23.13,22.99,23.03,421300.0,14.7156,14.7859,14.6964,14.722,421300.0
2012-07-02 11:40:00,23.03,23.08,23.0,23.01,405700.0,14.722,14.754,14.7028,14.7092,405700.0
2012-07-02 11:50:00,23.01,23.02,22.93,22.99,1066100.0,14.7092,14.7156,14.6581,14.6964,1066100.0
2012-07-02 12:00:00,22.99,23.06,22.94,23.0,456300.0,14.6964,14.7412,14.6645,14.7028,456300.0
2012-07-02 12:10:00,23.0,23.04,22.95,23.0,537200.0,14.7028,14.7284,14.6708,14.7028,537200.0
2012-07-02 12:20:00,23.0,23.17,22.99,23.11,353200.0,14.7028,14.8115,14.6964,14.7731,353200.0
2012-07-02 12:30:00,23.12,23.2,23.03,23.07,323600.0,14.7795,14.8307,14.722,14.7476,323600.0
2012-07-02 12:40:00,23.07,23.07,22.99,23.03,158800.0,14.7476,14.7476,14.6964,14.722,158800.0
2012-07-02 12:50:00,23.02,23.09,23.02,23.05,253500.0,14.7156,14.7603,14.7156,14.7348,253500.0
2012-07-02 13:00:00,23.05,23.07,23.04,23.05,223100.0,14.7348,14.7476,14.7284,14.7348,223100.0
2012-07-02 13:10:00,23.06,23.2,22.29,22.98,1184300.0,14.7412,14.8307,14.2489,14.69,1184300.0
2012-07-02 13:20:00,22.52,23.05,22.1,22.62,4571400.0,14.396,14.7348,14.1275,14.4599,4571400.0
2012-07-02 13:30:00,22.62,22.86,22.46,22.49,1245100.0,14.4599,14.6133,14.3576,14.3768,1245100.0
2012-07-02 13:40:00,22.49,22.5,22.01,22.01,1886700.0,14.3768,14.3832,14.07,14.07,1886700.0
2012-07-02 13:50:00,22.02,22.28,21.89,22.19,1298400.0,14.0763,14.2425,13.9932,14.185,1298400.0
2012-07-02 14:00:00,22.19,22.21,22.01,22.1,495400.0,14.185,14.1978,14.07,14.1275,495400.0
2012-07-02 14:10:00,22.08,22.35,22.08,22.32,686700.0,14.1147,14.2873,14.1147,14.2681,686700.0
2012-07-02 14:20:00,22.31,22.32,22.05,22.1,417400.0,14.2617,14.2681,14.0955,14.1275,417400.0
2012-07-02 14:30:00,22.1,22.11,22.01,22.01,230200.0,14.1275,14.1339,14.07,14.07,230200.0
2012-07-02 14:40:00,22.02,22.02,21.85,21.89,451400.0,14.0763,14.0763,13.9677,13.9932,451400.0
2012-07-02 14:50:00,21.89,22.07,21.89,22.0,353600.0,13.9932,14.1083,13.9932,14.0636,353600.0
2012-07-02 15:00:00,22.0,22.15,21.94,22.13,336500.0,14.0636,14.1594,14.0252,14.1467,336500.0
2012-07-02 15:10:00,22.13,22.19,22.05,22.18,231900.0,14.1467,14.185,14.0955,14.1786,231900.0
2012-07-02 15:20:00,22.17,22.18,22.03,22.16,273800.0,14.1722,14.1786,14.0827,14.1658,273800.0
2012-07-02 15:30:00,22.16,22.29,22.15,22.21,389600.0,14.1658,14.2489,14.1594,14.1978,389600.0
2012-07-02 15:40:00,22.21,22.22,21.94,21.95,696500.0,14.1978,14.2042,14.0252,14.0316,696500.0
2012-07-02 15:50:00,21.95,22.25,21.95,22.2,1020300.0,14.0316,14.2234,14.0316,14.1914,1020300.0
2012-07-03 09:30:00,22.07,22.13,21.76,21.87,348100.0,14.1083,14.1467,13.9101,13.9805,348100.0
2012-07-03 09:40:00,21.87,21.93,21.84,21.88,276100.0,13.9805,14.0188,13.9613,13.9868,276100.0
2012-07-03 09:50:00,21.88,21.93,21.8,21.83,251600.0,13.9868,14.0188,13.9357,13.9549,251600.0
2012-07-03 10:00:00,21.84,21.99,21.82,21.91,267400.0,13.9613,14.0572,13.9485,14.006,267400.0
2012-07-03 10:10:00,21.91,21.98,21.89,21.96,141900.0,14.006,14.0508,13.9932,14.038,141900.0
2012-07-03 10:20:00,21.96,22.08,21.96,22.0,184100.0,14.038,14.1147,14.038,14.0636,184100.0
2012-07-03 10:30:00,22.0,22.14,21.99,22.08,194400.0,14.0636,14.1531,14.0572,14.1147,194400.0
2012-07-03 10:40:00,22.09,22.11,22.07,22.1,176600.0,14.1211,14.1339,14.1083,14.1275,176600.0
2012-07-03 10:50:00,22.1,22.13,22.07,22.09,356500.0,14.1275,14.1467,14.1083,14.1211,356500.0
2012-07-03 11:00:00,22.09,22.11,22.05,22.08,259300.0,14.1211,14.1339,14.0955,14.1147,259300.0
2012-07-03 11:10:00,22.07,22.1,22.03,22.03,141600.0,14.1083,14.1275,14.0827,14.0827,141600.0
2012-07-03 11:20:00,22.03,22.06,22.0,22.05,205600.0,14.0827,14.1019,14.0636,14.0955,205600.0
2012-07-03 11:30:00,22.05,22.06,21.89,21.89,629900.0,14.0955,14.1019,13.9932,13.9932,629900.0
2012-07-03 11:40:00,21.89,21.96,21.85,21.95,259700.0,13.9932,14.038,13.9677,14.0316,259700.0
2012-07-03 11:50:00,21.95,21.95,21.86,21.93,303500.0,14.0316,14.0316,13.9741,14.0188,303500.0
2012-07-03 12:00:00,21.94,21.95,21.86,21.86,262200.0,14.0252,14.0316,13.9741,13.9741,262200.0
2012-07-03 12:10:00,21.86,21.88,21.76,21.77,281300.0,13.9741,13.9868,13.9101,13.9165,281300.0
2012-07-03 12:20:00,21.78,21.78,21.65,21.65,450100.0,13.9229,13.9229,13.8398,13.8398,450100.0
2012-07-03 12:30:00,21.66,21.72,21.58,21.62,471100.0,13.8462,13.8846,13.7951,13.8206,471100.0
2012-07-03 12:40:00,21.62,21.76,21.6,21.74,382200.0,13.8206,13.9101,13.8079,13.8974,382200.0
2012-07-03 12:50:00,21.74,21.8,21.71,21.76,450200.0,13.8974,13.9357,13.8782,13.9101,450200.0
2012-07-05 09:30:00,21.91,22.14,21.77,22.09,280100.0,14.006,14.1531,13.9165,14.1211,280100.0
2012-07-05 09:40:00,22.1,22.14,22.0,22.01,247700.0,14.1275,14.1531,14.0636,14.07,247700.0
2012-07-05 09:50:00,22.0,22.05,21.97,22.01,252800.0,14.0636,14.0955,14.0444,14.07,252800.0
2012-07-05 10:00:00,22.01,22.03,21.95,22.0,276300.0,14.07,14.0827,14.0316,14.0636,276300.0
2012-07-05 10:10:00,22.0,22.17,22.0,22.06,198000.0,14.0636,14.1722,14.0636,14.1019,198000.0
2012-07-05 10:20:00,22.07,22.14,22.06,22.08,106800.0,14.1083,14.1531,14.1019,14.1147,106800.0
2012-07-05 10:30:00,22.07,22.12,22.06,22.1,129200.0,14.1083,14.1403,14.1019,14.1275,129200.0
2012-07-05 10:40:00,22.1,22.17,22.04,22.05,148200.0,14.1275,14.1722,14.0891,14.0955,148200.0
2012-07-05 10:50:00,22.05,22.06,22.01,22.01,121200.0,14.0955,14.1019,14.07,14.07,121200.0
2012-07-05 11:00:00,22.02,22.14,22.02,22.13,103600.0,14.0763,14.1531,14.0763,14.1467,103600.0
2012-07-05 11:10:00,22.12,22.16,22.06,22.09,76300.0,14.1403,14.1658,14.1019,14.1211,76300.0
2012-07-05 11:20:00,22.08,22.11,22.02,22.04,84100.0,14.1147,14.1339,14.0763,14.0891,84100.0
2012-07-05 11:30:00,22.04,22.09,22.0,22.0,165100.0,14.0891,14.1211,14.0636,14.0636,165100.0
2012-07-05 11:40:00,22.0,22.05,22.0,22.02,71600.0,14.0636,14.0955,14.0636,14.0763,71600.0
2012-07-05 11:50:00,22.02,22.05,22.02,22.04,35500.0,14.0763,14.0955,14.0763,14.0891,35500.0
2012-07-05 12:00:00,22.05,22.05,22.02,22.03,53800.0,14.0955,14.0955,14.0763,14.0827,53800.0
2012-07-05 12:10:00,22.03,22.05,22.02,22.02,39100.0,14.0827,14.0955,14.0763,14.0763,39100.0
2012-07-05 12:20:00,22.02,22.04,21.96,21.97,122500.0,14.0763,14.0891,14.038,14.0444,122500.0
2012-07-05 12:30:00,21.98,21.98,21.91,21.94,48200.0,14.0508,14.0508,14.006,14.0252,48200.0
2012-07-05 12:40:00,21.94,22.01,21.94,21.98,71100.0,14.0252,14.07,14.0252,14.0508,71100.0
2012-07-05 12:50:00,21.99,22.01,21.97,22.01,60200.0,14.0572,14.07,14.0444,14.07,60200.0
2012-07-05 13:00:00,22.01,22.04,21.94,22.01,146700.0,14.07,14.0891,14.0252,14.07,146700.0
2012-07-05 13:10:00,22.01,22.02,21.97,21.99,53300.0,14.07,14.0763,14.0444,14.0572,53300.0
2012-07-05 13:20:00,21.99,22.04,21.98,22.0,62900.0,14.0572,14.0891,14.0508,14.0636,62900.0
2012-07-05 13:30:00,22.0,22.01,21.96,22.0,68700.0,14.0636,14.07,14.038,14.0636,68700.0
2012-07-05 13:40:00,21.99,22.04,21.95,22.01,111600.0,14.0572,14.0891,14.0316,14.07,111600.0
2012-07-05 13:50:00,22.02,22.02,21.96,21.96,108600.0,14.0763,14.0763,14.038,14.038,108600.0
2012-07-05 14:00:00,21.97,21.99,21.88,21.88,223000.0,14.0444,14.0572,13.9868,13.9868,223000.0
2012-07-05 14:10:00,21.89,21.91,21.87,21.91,72200.0,13.9932,14.006,13.9805,14.006,72200.0
2012-07-05 14:20:00,21.9,21.91,21.87,21.88,125700.0,13.9996,14.006,13.9805,13.9868,125700.0
2012-07-05 14:30:00,21.88,21.88,21.8,21.82,159200.0,13.9868,13.9868,13.9357,13.9485,159200.0
2012-07-05 14:40:00,21.82,21.87,21.81,21.82,99600.0,13.9485,13.9805,13.9421,13.9485,99600.0
2012-07-05 14:50:00,21.83,21.83,21.76,21.76,117600.0,13.9549,13.9549,13.9101,13.9101,117600.0
2012-07-05 15:00:00,21.77,21.82,21.75,21.77,161400.0,13.9165,13.9485,13.9037,13.9165,161400.0
2012-07-05 15:10:00,21.76,21.79,21.72,21.77,195400.0,13.9101,13.9293,13.8846,13.9165,195400.0
2012-07-05 15:20:00,21.76,21.83,21.76,21.77,174500.0,13.9101,13.9549,13.9101,13.9165,174500.0
2012-07-05 15:30:00,21.78,21.81,21.77,21.79,170200.0,13.9229,13.9421,13.9165,13.9293,170200.0
2012-07-05 15:40:00,21.79,21.84,21.76,21.78,386700.0,13.9293,13.9613,13.9101,13.9229,386700.0
2012-07-05 15:50:00,21.79,21.8,21.74,21.74,612000.0,13.9293,13.9357,13.8974,13.8974,612000.0
2012-07-06 09:30:00,21.58,21.67,21.5,21.62,417500.0,13.7951,13.8526,13.7439,13.8206,417500.0
2012-07-06 09:40:00,21.64,21.69,21.56,21.61,136700.0,13.8334,13.8654,13.7823,13.8143,136700.0
2012-07-06 09:50:00,21.61,21.69,21.59,21.69,206500.0,13.8143,13.8654,13.8015,13.8654,206500.0
2012-07-06 10:00:00,21.69,21.69,21.57,21.64,243300.0,13.8654,13.8654,13.7887,13.8334,243300.0
2012-07-06 10:10:00,21.63,21.74,21.61,21.74,208200.0,13.827,13.8974,13.8143,13.8974,208200.0
2012-07-06 10:20:00,21.73,21.8,21.71,21.74,416800.0,13.891,13.9357,13.8782,13.8974,416800.0
2012-07-06 10:30:00,21.74,21.79,21.68,21.79,158700.0,13.8974,13.9293,13.859,13.9293,158700.0
2012-07-06 10:40:00,21.79,21.79,21.57,21.59,406900.0,13.9293,13.9293,13.7887,13.8015,406900.0
2012-07-06 10:50:00,21.59,21.68,21.58,21.63,145400.0,13.8015,13.859,13.7951,13.827,145400.0
2012-07-06 11:00:00,21.63,21.71,21.59,21.63,147200.0,13.827,13.8782,13.8015,13.827,147200.0
2012-07-06 11:10:00,21.64,21.69,21.63,21.69,80900.0,13.8334,13.8654,13.827,13.8654,80900.0
2012-07-06 11:20:00,21.69,21.7,21.57,21.58,86900.0,13.8654,13.8718,13.7887,13.7951,86900.0
2012-07-06 11:30:00,21.58,21.62,21.58,21.59,71500.0,13.7951,13.8206,13.7951,13.8015,71500.0
2012-07-06 11:40:00,21.58,21.61,21.57,21.59,87700.0,13.7951,13.8143,13.7887,13.8015,87700.0
2012-07-06 11:50:00,21.58,21.61,21.57,21.58,206800.0,13.7951,13.8143,13.7887,13.7951,206800.0
2012-07-06 12:00:00,21.58,21.61,21.57,21.58,241900.0,13.7951,13.8143,13.7887,13.7951,241900.0
2012-07-06 12:10:00,21.58,21.6,21.57,21.58,143700.0,13.7951,13.8079,13.7887,13.7951,143700.0
2012-07-06 12:20:00,21.58,21.6,21.57,21.58,138900.0,13.7951,13.8079,13.7887,13.7951,138900.0
2012-07-06 12:30:00,21.57,21.6,21.57,21.59,76900.0,13.7887,13.8079,13.7887,13.8015,76900.0
2012-07-06 12:40:00,21.6,21.71,21.59,21.68,180000.0,13.8079,13.8782,13.8015,13.859,180000.0
2012-07-06 12:50:00,21.68,21.69,21.66,21.66,47600.0,13.859,13.8654,13.8462,13.8462,47600.0
2012-07-06 13:00:00,21.66,21.69,21.63,21.67,265000.0,13.8462,13.8654,13.827,13.8526,265000.0
2012-07-06 13:10:00,21.67,21.67,21.62,21.65,73700.0,13.8526,13.8526,13.8206,13.8398,73700.0
2012-07-06 13:20:00,21.65,21.65,21.59,21.61,96100.0,13.8398,13.8398,13.8015,13.8143,96100.0
2012-07-06 13:30:00,21.61,21.61,21.58,21.6,40200.0,13.8143,13.8143,13.7951,13.8079,40200.0
2012-07-06 13:40:00,21.59,21.61,21.58,21.6,89300.0,13.8015,13.8143,13.7951,13.8079,89300.0
2012-07-06 13:50:00,21.6,21.63,21.59,21.61,166900.0,13.8079,13.827,13.8015,13.8143,166900.0
2012-07-06 14:00:00,21.61,21.61,21.6,21.6,55100.0,13.8143,13.8143,13.8079,13.8079,55100.0
2012-07-06 14:10:00,21.6,21.65,21.6,21.62,121100.0,13.8079,13.8398,13.8079,13.8206,121100.0
2012-07-06 14:20:00,21.61,21.63,21.6,21.61,124600.0,13.8143,13.827,13.8079,13.8143,124600.0
2012-07-06 14:30:00,21.6,21.62,21.6,21.61,96400.0,13.8079,13.8206,13.8079,13.8143,96400.0
2012-07-06 14:40:00,21.61,21.65,21.61,21.64,63800.0,13.8143,13.8398,13.8143,13.8334,63800.0
2012-07-06 14:50:00,21.65,21.65,21.58,21.6,256000.0,13.8398,13.8398,13.7951,13.8079,256000.0
2012-07-06 15:00:00,21.6,21.64,21.58,21.63,93900.0,13.8079,13.8334,13.7951,13.827,93900.0
2012-07-06 15:10:00,21.63,21.66,21.62,21.66,193500.0,13.827,13.8462,13.8206,13.8462,193500.0
2012-07-06 15:20:00,21.66,21.66,21.59,21.62,287200.0,13.8462,13.8462,13.8015,13.8206,287200.0
2012-07-06 15:30:00,21.62,21.63,21.56,21.59,481000.0,13.8206,13.827,13.7823,13.8015,481000.0
2012-07-06 15:40:00,21.59,21.65,21.58,21.59,606800.0,13.8015,13.8398,13.7951,13.8015,606800.0
2012-07-06 15:50:00,21.59,21.64,21.58,21.59,659600.0,13.8015,13.8334,13.7951,13.8015,659600.0
2012-07-09 09:30:00,21.51,21.58,21.38,21.41,192000.0,13.7503,13.7951,13.6672,13.6864,192000.0
2012-07-09 09:40:00,21.4,21.45,21.33,21.36,195000.0,13.68,13.712,13.6353,13.6544,195000.0
2012-07-09 09:50:00,21.36,21.36,21.26,21.31,149800.0,13.6544,13.6544,13.5905,13.6225,149800.0
2012-07-09 10:00:00,21.31,21.32,21.26,21.27,148200.0,13.6225,13.6289,13.5905,13.5969,148200.0
2012-07-09 10:10:00,21.27,21.3,21.21,21.21,137700.0,13.5969,13.6161,13.5585,13.5585,137700.0
2012-07-09 10:20:00,21.21,21.26,21.16,21.21,143100.0,13.5585,13.5905,13.5266,13.5585,143100.0
2012-07-09 10:30:00,21.2,21.26,21.2,21.23,100900.0,13.5522,13.5905,13.5522,13.5713,100900.0
2012-07-09 10:40:00,21.23,21.34,21.22,21.34,239700.0,13.5713,13.6417,13.5649,13.6417,239700.0
2012-07-09 10:50:00,21.34,21.43,21.33,21.33,239600.0,13.6417,13.6992,13.6353,13.6353,239600.0
2012-07-09 11:00:00,21.34,21.34,21.24,21.24,69500.0,13.6417,13.6417,13.5777,13.5777,69500.0
2012-07-09 11:10:00,21.24,21.25,21.2,21.2,187200.0,13.5777,13.5841,13.5522,13.5522,187200.0
2012-07-09 11:20:00,21.2,21.25,21.17,21.21,139000.0,13.5522,13.5841,13.533,13.5585,139000.0
2012-07-09 11:30:00,21.21,21.24,21.1,21.1,188300.0,13.5585,13.5777,13.4882,13.4882,188300.0
2012-07-09 11:40:00,21.1,21.19,21.08,21.14,194000.0,13.4882,13.5458,13.4754,13.5138,194000.0
2012-07-09 11:50:00,21.15,21.15,21.03,21.03,85900.0,13.5202,13.5202,13.4435,13.4435,85900.0
2012-07-09 12:00:00,21.04,21.04,21.0,21.02,131700.0,13.4499,13.4499,13.4243,13.4371,131700.0
2012-07-09 12:10:00,21.02,21.05,20.98,21.0,129100.0,13.4371,13.4563,13.4115,13.4243,129100.0
2012-07-09 12:20:00,21.01,21.06,20.98,21.06,246800.0,13.4307,13.4627,13.4115,13.4627,246800.0
2012-07-09 12:30:00,21.06,21.08,20.95,20.96,149700.0,13.4627,13.4754,13.3923,13.3987,149700.0
2012-07-09 12:40:00,20.95,20.99,20.93,20.98,217200.0,13.3923,13.4179,13.3796,13.4115,217200.0
2012-07-09 12:50:00,20.98,21.12,20.98,21.09,379700.0,13.4115,13.501,13.4115,13.4818,379700.0
2012-07-09 13:00:00,21.09,21.13,21.07,21.12,168400.0,13.4818,13.5074,13.4691,13.501,168400.0
2012-07-09 13:10:00,21.12,21.19,21.12,21.19,97400.0,13.501,13.5458,13.501,13.5458,97400.0
2012-07-09 13:20:00,21.19,21.27,21.19,21.27,99000.0,13.5458,13.5969,13.5458,13.5969,99000.0
2012-07-09 13:30:00,21.26,21.3,21.24,21.3,115500.0,13.5905,13.6161,13.5777,13.6161,115500.0
2012-07-09 13:40:00,21.29,21.3,21.14,21.14,145700.0,13.6097,13.6161,13.5138,13.5138,145700.0
2012-07-09 13:50:00,21.14,21.22,21.14,21.2,57400.0,13.5138,13.5649,13.5138,13.5522,57400.0
2012-07-09 14:00:00,21.19,21.2,21.16,21.19,30300.0,13.5458,13.5522,13.5266,13.5458,30300.0
2012-07-09 14:10:00,21.2,21.21,21.12,21.14,77900.0,13.5522,13.5585,13.501,13.5138,77900.0
2012-07-09 14:20:00,21.13,21.15,21.12,21.14,42000.0,13.5074,13.5202,13.501,13.5138,42000.0
2012-07-09 14:30:00,21.14,21.16,21.12,21.13,69700.0,13.5138,13.5266,13.501,13.5074,69700.0
2012-07-09 14:40:00,21.13,21.14,21.1,21.12,102500.0,13.5074,13.5138,13.4882,13.501,102500.0
2012-07-09 14:50:00,21.13,21.14,21.08,21.11,86100.0,13.5074,13.5138,13.4754,13.4946,86100.0
2012-07-09 15:00:00,21.11,21.22,21.09,21.19,127700.0,13.4946,13.5649,13.4818,13.5458,127700.0
2012-07-09 15:10:00,21.18,21.23,21.15,21.17,117800.0,13.5394,13.5713,13.5202,13.533,117800.0
2012-07-09 15:20:00,21.17,21.19,21.13,21.17,207500.0,13.533,13.5458,13.5074,13.533,207500.0
2012-07-09 15:30:00,21.17,21.21,21.15,21.17,162800.0,13.533,13.5585,13.5202,13.533,162800.0
2012-07-09 15:40:00,21.18,21.24,21.14,21.24,237600.0,13.5394,13.5777,13.5138,13.5777,237600.0
2012-07-09 15:50:00,21.23,21.23,21.17,21.19,385800.0,13.5713,13.5713,13.533,13.5458,385800.0
2012-07-10 09:30:00,21.28,21.7,21.22,21.69,143100.0,13.6033,13.8718,13.5649,13.8654,143100.0
2012-07-10 09:40:00,21.68,21.71,21.45,21.51,162500.0,13.859,13.8782,13.712,13.7503,162500.0
2012-07-10 09:50:00,21.51,21.53,21.43,21.49,131500.0,13.7503,13.7631,13.6992,13.7375,131500.0
2012-07-10 10:00:00,21.49,21.51,21.38,21.44,174200.0,13.7375,13.7503,13.6672,13.7056,174200.0
2012-07-10 10:10:00,21.44,21.49,21.38,21.39,123800.0,13.7056,13.7375,13.6672,13.6736,123800.0
2012-07-10 10:20:00,21.38,21.45,21.38,21.39,78900.0,13.6672,13.712,13.6672,13.6736,78900.0
2012-07-10 10:30:00,21.4,21.5,21.4,21.41,80000.0,13.68,13.7439,13.68,13.6864,80000.0
2012-07-10 10:40:00,21.41,21.41,21.31,21.32,123100.0,13.6864,13.6864,13.6225,13.6289,123100.0
2012-07-10 10:50:00,21.33,21.34,21.27,21.29,95300.0,13.6353,13.6417,13.5969,13.6097,95300.0
2012-07-10 11:00:00,21.29,21.3,21.23,21.23,185200.0,13.6097,13.6161,13.5713,13.5713,185200.0
2012-07-10 11:10:00,21.24,21.25,21.14,21.16,191900.0,13.5777,13.5841,13.5138,13.5266,191900.0
2012-07-10 11:20:00,21.16,21.16,21.08,21.1,171500.0,13.5266,13.5266,13.4754,13.4882,171500.0
2012-07-10 11:30:00,21.1,21.17,21.1,21.14,168500.0,13.4882,13.533,13.4882,13.5138,168500.0
2012-07-10 11:40:00,21.14,21.2,21.14,21.18,179100.0,13.5138,13.5522,13.5138,13.5394,179100.0
2012-07-10 11:50:00,21.17,21.21,21.16,21.16,168100.0,13.533,13.5585,13.5266,13.5266,168100.0
2012-07-10 12:00:00,21.16,21.2,21.13,21.17,65200.0,13.5266,13.5522,13.5074,13.533,65200.0
2012-07-10 12:10:00,21.18,21.19,21.14,21.17,74300.0,13.5394,13.5458,13.5138,13.533,74300.0
2012-07-10 12:20:00,21.17,21.21,21.16,21.19,145800.0,13.533,13.5585,13.5266,13.5458,145800.0
2012-07-10 12:30:00,21.19,21.21,21.15,21.19,88800.0,13.5458,13.5585,13.5202,13.5458,88800.0
2012-07-10 12:40:00,21.19,21.2,21.12,21.15,106000.0,13.5458,13.5522,13.501,13.5202,106000.0
2012-07-10 12:50:00,21.16,21.2,21.14,21.16,284300.0,13.5266,13.5522,13.5138,13.5266,284300.0
2012-07-10 13:00:00,21.17,21.19,21.14,21.17,163500.0,13.533,13.5458,13.5138,13.533,163500.0
2012-07-10 13:10:00,21.17,21.18,21.15,21.17,186100.0,13.533,13.5394,13.5202,13.533,186100.0
2012-07-10 13:20:00,21.17,21.18,21.1,21.14,120400.0,13.533,13.5394,13.4882,13.5138,120400.0
2012-07-10 13:30:00,21.14,21.16,21.11,21.12,196200.0,13.5138,13.5266,13.4946,13.501,196200.0
2012-07-10 13:40:00,21.12,21.16,21.11,21.11,107500.0,13.501,13.5266,13.4946,13.4946,107500.0
2012-07-10 13:50:00,21.11,21.17,21.11,21.13,340500.0,13.4946,13.533,13.4946,13.5074,340500.0
2012-07-10 14:00:00,21.13,21.15,21.1,21.13,198500.0,13.5074,13.5202,13.4882,13.5074,198500.0
2012-07-10 14:10:00,21.13,21.15,21.1,21.11,254100.0,13.5074,13.5202,13.4882,13.4946,254100.0
2012-07-10 14:20:00,21.11,21.14,21.1,21.12,188100.0,13.4946,13.5138,13.4882,13.501,188100.0
2012-07-10 14:30:00,21.12,21.12,21.0,21.05,107500.0,13.501,13.501,13.4243,13.4563,107500.0
2012-07-10 14:40:00,21.04,21.1,21.02,21.03,234000.0,13.4499,13.4882,13.4371,13.4435,234000.0
2012-07-10 14:50:00,21.02,21.02,20.93,21.0,193100.0,13.4371,13.4371,13.3796,13.4243,193100.0
2012-07-10 15:00:00,21.0,21.14,21.0,21.11,268700.0,13.4243,13.5138,13.4243,13.4946,268700.0
2012-07-10 15:10:00,21.12,21.13,21.07,21.1,132600.0,13.501,13.5074,13.4691,13.4882,132600.0
2012-07-10 15:20:00,21.1,21.13,20.97,20.99,110300.0,13.4882,13.5074,13.4051,13.4179,110300.0
2012-07-10 15:30:00,20.98,21.03,20.94,20.95,154100.0,13.4115,13.4435,13.386,13.3923,154100.0
2012-07-10 15:40:00,20.95,21.06,20.91,21.04,204200.0,13.3923,13.4627,13.3668,13.4499,204200.0
2012-07-10 15:50:00,21.04,21.16,21.03,21.14,454800.0,13.4499,13.5266,13.4435,13.5138,454800.0
2012-07-11 09:30:00,19.92,20.09,19.82,19.87,734800.0,12.7339,12.8426,12.67,12.702,734800.0
2012-07-11 09:40:00,19.87,19.99,19.8,19.88,568600.0,12.702,12.7787,12.6572,12.7083,568600.0
2012-07-11 09:50:00,19.88,20.01,19.85,19.95,766000.0,12.7083,12.7914,12.6892,12.7531,766000.0
2012-07-11 10:00:00,19.95,20.17,19.91,20.15,595800.0,12.7531,12.8937,12.7275,12.8809,595800.0
2012-07-11 10:10:00,20.15,20.31,20.13,20.28,560600.0,12.8809,12.9832,12.8682,12.964,560600.0
2012-07-11 10:20:00,20.29,20.33,20.16,20.17,403800.0,12.9704,12.996,12.8873,12.8937,403800.0
2012-07-11 10:30:00,20.17,20.17,19.98,20.0,553500.0,12.8937,12.8937,12.7723,12.7851,553500.0
2012-07-11 10:40:00,20.0,20.1,19.99,20.02,278700.0,12.7851,12.849,12.7787,12.7978,278700.0
2012-07-11 10:50:00,20.02,20.04,19.95,20.0,408800.0,12.7978,12.8106,12.7531,12.7851,408800.0
2012-07-11 11:00:00,20.0,20.05,19.97,20.0,802500.0,12.7851,12.817,12.7659,12.7851,802500.0
2012-07-11 11:10:00,20.0,20.01,19.93,19.98,351400.0,12.7851,12.7914,12.7403,12.7723,351400.0
2012-07-11 11:20:00,19.97,20.01,19.95,19.98,144700.0,12.7659,12.7914,12.7531,12.7723,144700.0
2012-07-11 11:30:00,19.98,20.06,19.96,19.98,421800.0,12.7723,12.8234,12.7595,12.7723,421800.0
2012-07-11 11:40:00,19.99,20.01,19.98,19.99,92500.0,12.7787,12.7914,12.7723,12.7787,92500.0
2012-07-11 11:50:00,20.0,20.0,19.91,19.92,215800.0,12.7851,12.7851,12.7275,12.7339,215800.0
2012-07-11 12:00:00,19.91,20.0,19.91,19.95,242400.0,12.7275,12.7851,12.7275,12.7531,242400.0
2012-07-11 12:10:00,19.95,19.99,19.92,19.99,159700.0,12.7531,12.7787,12.7339,12.7787,159700.0
2012-07-11 12:20:00,19.98,20.01,19.97,19.97,164300.0,12.7723,12.7914,12.7659,12.7659,164300.0
2012-07-11 12:30:00,19.98,19.98,19.93,19.94,146300.0,12.7723,12.7723,12.7403,12.7467,146300.0
2012-07-11 12:40:00,19.94,19.97,19.93,19.95,67500.0,12.7467,12.7659,12.7403,12.7531,67500.0
2012-07-11 12:50:00,19.95,19.97,19.92,19.93,326000.0,12.7531,12.7659,12.7339,12.7403,326000.0
2012-07-11 13:00:00,19.93,19.95,19.85,19.86,363600.0,12.7403,12.7531,12.6892,12.6956,363600.0
2012-07-11 13:10:00,19.87,19.88,19.71,19.72,399800.0,12.702,12.7083,12.5997,12.6061,399800.0
2012-07-11 13:20:00,19.72,19.8,19.71,19.71,183200.0,12.6061,12.6572,12.5997,12.5997,183200.0
2012-07-11 13:30:00,19.71,19.71,19.62,19.62,198400.0,12.5997,12.5997,12.5421,12.5421,198400.0
2012-07-11 13:40:00,19.63,19.63,19.55,19.59,351000.0,12.5485,12.5485,12.4974,12.523,351000.0
2012-07-11 13:50:00,19.58,19.69,19.55,19.64,397400.0,12.5166,12.5869,12.4974,12.5549,397400.0
2012-07-11 14:00:00,19.65,19.67,19.52,19.56,288300.0,12.5613,12.5741,12.4782,12.5038,288300.0
2012-07-11 14:10:00,19.57,19.59,19.47,19.47,314700.0,12.5102,12.523,12.4462,12.4462,314700.0
2012-07-11 14:20:00,19.47,19.48,19.31,19.39,488800.0,12.4462,12.4526,12.344,12.3951,488800.0
2012-07-11 14:30:00,19.4,19.43,19.31,19.41,350700.0,12.4015,12.4207,12.344,12.4079,350700.0
2012-07-11 14:40:00,19.4,19.48,19.39,19.44,398400.0,12.4015,12.4526,12.3951,12.4271,398400.0
2012-07-11 14:50:00,19.45,19.48,19.42,19.44,223500.0,12.4335,12.4526,12.4143,12.4271,223500.0
2012-07-11 15:00:00,19.44,19.51,19.43,19.49,276600.0,12.4271,12.4718,12.4207,12.459,276600.0
2012-07-11 15:10:00,19.49,19.5,19.39,19.45,510200.0,12.459,12.4654,12.3951,12.4335,510200.0
2012-07-11 15:20:00,19.46,19.48,19.36,19.41,537500.0,12.4399,12.4526,12.3759,12.4079,537500.0
2012-07-11 15:30:00,19.41,19.42,19.34,19.34,595500.0,12.4079,12.4143,12.3631,12.3631,595500.0
2012-07-11 15:40:00,19.35,19.48,19.35,19.46,826300.0,12.3695,12.4526,12.3695,12.4399,826300.0
2012-07-11 15:50:00,19.46,19.47,19.36,19.38,1038100.0,12.4399,12.4462,12.3759,12.3887,1038100.0
2012-07-12 09:30:00,19.3,19.52,19.26,19.41,235800.0,12.3376,12.4782,12.312,12.4079,235800.0
2012-07-12 09:40:00,19.4,19.41,19.15,19.31,601600.0,12.4015,12.4079,12.2417,12.344,601600.0
2012-07-12 09:50:00,19.3,19.37,19.2,19.36,341200.0,12.3376,12.3823,12.2737,12.3759,341200.0
2012-07-12 10:00:00,19.36,19.37,19.19,19.23,205000.0,12.3759,12.3823,12.2673,12.2928,205000.0
2012-07-12 10:10:00,19.23,19.25,19.17,19.23,296100.0,12.2928,12.3056,12.2545,12.2928,296100.0
2012-07-12 10:20:00,19.24,19.26,19.18,19.25,169800.0,12.2992,12.312,12.2609,12.3056,169800.0
2012-07-12 10:30:00,19.24,19.24,19.07,19.08,198700.0,12.2992,12.2992,12.1905,12.1969,198700.0
2012-07-12 10:40:00,19.08,19.14,19.04,19.13,184600.0,12.1969,12.2353,12.1714,12.2289,184600.0
2012-07-12 10:50:00,19.13,19.21,19.12,19.15,132200.0,12.2289,12.28,12.2225,12.2417,132200.0
2012-07-12 11:00:00,19.15,19.15,19.06,19.07,185200.0,12.2417,12.2417,12.1842,12.1905,185200.0
2012-07-12 11:10:00,19.08,19.09,19.0,19.0,216700.0,12.1969,12.2033,12.1458,12.1458,216700.0
2012-07-12 11:20:00,19.01,19.04,18.93,19.04,282200.0,12.1522,12.1714,12.1011,12.1714,282200.0
2012-07-12 11:30:00,19.04,19.08,19.04,19.05,298700.0,12.1714,12.1969,12.1714,12.1778,298700.0
2012-07-12 11:40:00,19.05,19.17,19.05,19.15,306000.0,12.1778,12.2545,12.1778,12.2417,306000.0
2012-07-12 11:50:00,19.15,19.23,19.08,19.21,436500.0,12.2417,12.2928,12.1969,12.28,436500.0
2012-07-12 12:00:00,19.22,19.26,19.16,19.18,98300.0,12.2864,12.312,12.2481,12.2609,98300.0
2012-07-12 12:10:00,19.18,19.18,19.12,19.13,85700.0,12.2609,12.2609,12.2225,12.2289,85700.0
2012-07-12 12:20:00,19.13,19.17,19.13,19.17,156300.0,12.2289,12.2545,12.2289,12.2545,156300.0
2012-07-12 12:30:00,19.16,19.2,19.09,19.1,125700.0,12.2481,12.2737,12.2033,12.2097,125700.0
2012-07-12 12:40:00,19.1,19.14,19.1,19.11,183300.0,12.2097,12.2353,12.2097,12.2161,183300.0
2012-07-12 12:50:00,19.11,19.16,19.09,19.16,108400.0,12.2161,12.2481,12.2033,12.2481,108400.0
2012-07-12 13:00:00,19.16,19.22,19.14,19.2,200500.0,12.2481,12.2864,12.2353,12.2737,200500.0
2012-07-12 13:10:00,19.2,19.28,19.2,19.26,268800.0,12.2737,12.3248,12.2737,12.312,268800.0
2012-07-12 13:20:00,19.27,19.28,19.24,19.25,238500.0,12.3184,12.3248,12.2992,12.3056,238500.0
2012-07-12 13:30:00,19.25,19.28,19.21,19.23,120700.0,12.3056,12.3248,12.28,12.2928,120700.0
2012-07-12 13:40:00,19.23,19.27,19.22,19.26,84600.0,12.2928,12.3184,12.2864,12.312,84600.0
2012-07-12 13:50:00,19.26,19.27,19.2,19.2,175100.0,12.312,12.3184,12.2737,12.2737,175100.0
2012-07-12 14:00:00,19.21,19.25,19.18,19.24,157800.0,12.28,12.3056,12.2609,12.2992,157800.0
2012-07-12 14:10:00,19.25,19.3,19.23,19.27,329300.0,12.3056,12.3376,12.2928,12.3184,329300.0
2012-07-12 14:20:00,19.27,19.29,19.23,19.23,165300.0,12.3184,12.3312,12.2928,12.2928,165300.0
2012-07-12 14:30:00,19.23,19.3,19.23,19.29,176200.0,12.2928,12.3376,12.2928,12.3312,176200.0
2012-07-12 14:40:00,19.29,19.3,19.2,19.21,629600.0,12.3312,12.3376,12.2737,12.28,629600.0
2012-07-12 14:50:00,19.2,19.23,19.16,19.2,684500.0,12.2737,12.2928,12.2481,12.2737,684500.0
2012-07-12 15:00:00,19.2,19.2,19.14,19.19,203100.0,12.2737,12.2737,12.2353,12.2673,203100.0
2012-07-12 15:10:00,19.19,19.2,19.12,19.13,870000.0,12.2673,12.2737,12.2225,12.2289,870000.0
2012-07-12 15:20:00,19.13,19.21,19.12,19.17,403400.0,12.2289,12.28,12.2225,12.2545,403400.0
2012-07-12 15:30:00,19.17,19.2,19.14,19.19,343300.0,12.2545,12.2737,12.2353,12.2673,343300.0
2012-07-12 15:40:00,19.19,19.2,19.05,19.06,577200.0,12.2673,12.2737,12.1778,12.1842,577200.0
2012-07-12 15:50:00,19.06,19.11,19.01,19.02,960300.0,12.1842,12.2161,12.1522,12.1586,960300.0
2012-07-13 09:30:00,18.87,18.93,18.73,18.76,417700.0,12.0627,12.1011,11.9732,11.9924,417700.0
2012-07-13 09:40:00,18.76,18.77,18.46,18.55,612900.0,11.9924,11.9988,11.8006,11.8581,612900.0
2012-07-13 09:50:00,18.54,18.7,18.54,18.69,318600.0,11.8517,11.954,11.8517,11.9476,318600.0
2012-07-13 10:00:00,18.7,18.7,18.57,18.58,913800.0,11.954,11.954,11.8709,11.8773,913800.0
2012-07-13 10:10:00,18.58,18.6,18.42,18.42,266300.0,11.8773,11.8901,11.775,11.775,266300.0
2012-07-13 10:20:00,18.42,18.51,18.38,18.51,551500.0,11.775,11.8326,11.7495,11.8326,551500.0
2012-07-13 10:30:00,18.52,18.88,18.5,18.88,627600.0,11.839,12.0691,11.8262,12.0691,627600.0
2012-07-13 10:40:00,18.88,18.91,18.8,18.84,196800.0,12.0691,12.0883,12.018,12.0435,196800.0
2012-07-13 10:50:00,18.84,18.85,18.75,18.83,172200.0,12.0435,12.0499,11.986,12.0371,172200.0
2012-07-13 11:00:00,18.83,18.84,18.77,18.83,143500.0,12.0371,12.0435,11.9988,12.0371,143500.0
2012-07-13 11:10:00,18.84,18.85,18.8,18.81,176400.0,12.0435,12.0499,12.018,12.0243,176400.0
2012-07-13 11:20:00,18.81,18.85,18.79,18.85,171100.0,12.0243,12.0499,12.0116,12.0499,171100.0
2012-07-13 11:30:00,18.84,18.85,18.8,18.81,241400.0,12.0435,12.0499,12.018,12.0243,241400.0
2012-07-13 11:40:00,18.82,18.83,18.78,18.78,111400.0,12.0307,12.0371,12.0052,12.0052,111400.0
2012-07-13 11:50:00,18.79,18.84,18.78,18.84,197300.0,12.0116,12.0435,12.0052,12.0435,197300.0
2012-07-13 12:00:00,18.83,18.89,18.82,18.86,436300.0,12.0371,12.0755,12.0307,12.0563,436300.0
2012-07-13 12:10:00,18.86,18.86,18.81,18.85,162100.0,12.0563,12.0563,12.0243,12.0499,162100.0
2012-07-13 12:20:00,18.85,18.85,18.8,18.82,80800.0,12.0499,12.0499,12.018,12.0307,80800.0
2012-07-13 12:30:00,18.82,18.84,18.81,18.82,63700.0,12.0307,12.0435,12.0243,12.0307,63700.0
2012-07-13 12:40:00,18.82,18.85,18.8,18.84,58500.0,12.0307,12.0499,12.018,12.0435,58500.0
2012-07-13 12:50:00,18.84,18.87,18.83,18.84,110400.0,12.0435,12.0627,12.0371,12.0435,110400.0
2012-07-13 13:00:00,18.83,18.89,18.82,18.89,124300.0,12.0371,12.0755,12.0307,12.0755,124300.0
2012-07-13 13:10:00,18.89,18.89,18.8,18.82,128800.0,12.0755,12.0755,12.018,12.0307,128800.0
2012-07-13 13:20:00,18.82,18.82,18.8,18.81,52300.0,12.0307,12.0307,12.018,12.0243,52300.0
2012-07-13 13:30:00,18.8,18.85,18.79,18.84,108700.0,12.018,12.0499,12.0116,12.0435,108700.0
2012-07-13 13:40:00,18.84,18.84,18.8,18.8,31500.0,12.0435,12.0435,12.018,12.018,31500.0
2012-07-13 13:50:00,18.8,18.83,18.79,18.8,61800.0,12.018,12.0371,12.0116,12.018,61800.0
2012-07-13 14:00:00,18.81,18.86,18.8,18.81,133000.0,12.0243,12.0563,12.018,12.0243,133000.0
2012-07-13 14:10:00,18.8,18.85,18.79,18.84,124400.0,12.018,12.0499,12.0116,12.0435,124400.0
2012-07-13 14:20:00,18.85,18.85,18.81,18.82,84000.0,12.0499,12.0499,12.0243,12.0307,84000.0
2012-07-13 14:30:00,18.82,18.85,18.81,18.83,146800.0,12.0307,12.0499,12.0243,12.0371,146800.0
2012-07-13 14:40:00,18.83,18.86,18.82,18.83,237200.0,12.0371,12.0563,12.0307,12.0371,237200.0
2012-07-13 14:50:00,18.82,18.85,18.8,18.83,244700.0,12.0307,12.0499,12.018,12.0371,244700.0
2012-07-13 15:00:00,18.84,18.98,18.83,18.97,315600.0,12.0435,12.133,12.0371,12.1266,315600.0
2012-07-13 15:10:00,18.96,19.02,18.96,19.0,206000.0,12.1202,12.1586,12.1202,12.1458,206000.0
2012-07-13 15:20:00,19.0,19.06,18.98,18.99,225000.0,12.1458,12.1842,12.133,12.1394,225000.0
2012-07-13 15:30:00,18.99,19.01,18.96,18.97,196500.0,12.1394,12.1522,12.1202,12.1266,196500.0
2012-07-13 15:40:00,18.97,19.03,18.93,18.96,304700.0,12.1266,12.165,12.1011,12.1202,304700.0
2012-07-13 15:50:00,18.95,19.0,18.91,19.0,504300.0,12.1138,12.1458,12.0883,12.1458,504300.0
2012-07-16 09:30:00,19.13,19.18,18.84,18.85,197400.0,12.2289,12.2609,12.0435,12.0499,197400.0
2012-07-16 09:40:00,18.85,18.85,18.62,18.71,228100.0,12.0499,12.0499,11.9029,11.9604,228100.0
2012-07-16 09:50:00,18.7,18.81,18.66,18.74,189100.0,11.954,12.0243,11.9285,11.9796,189100.0
2012-07-16 10:00:00,18.74,18.75,18.63,18.63,174600.0,11.9796,11.986,11.9093,11.9093,174600.0
2012-07-16 10:10:00,18.64,18.77,18.62,18.77,309100.0,11.9157,11.9988,11.9029,11.9988,309100.0
2012-07-16 10:20:00,18.77,18.78,18.64,18.74,209700.0,11.9988,12.0052,11.9157,11.9796,209700.0
2012-07-16 10:30:00,18.74,18.83,18.71,18.81,195900.0,11.9796,12.0371,11.9604,12.0243,195900.0
2012-07-16 10:40:00,18.81,18.84,18.77,18.77,284300.0,12.0243,12.0435,11.9988,11.9988,284300.0
2012-07-16 10:50:00,18.76,18.88,18.76,18.88,191800.0,11.9924,12.0691,11.9924,12.0691,191800.0
2012-07-16 11:00:00,18.88,18.9,18.84,18.88,237700.0,12.0691,12.0819,12.0435,12.0691,237700.0
2012-07-16 11:10:00,18.88,18.93,18.85,18.93,152200.0,12.0691,12.1011,12.0499,12.1011,152200.0
2012-07-16 11:20:00,18.92,18.97,18.9,18.93,161300.0,12.0947,12.1266,12.0819,12.1011,161300.0
2012-07-16 11:30:00,18.94,18.96,18.9,18.91,178600.0,12.1074,12.1202,12.0819,12.0883,178600.0
2012-07-16 11:40:00,18.91,18.97,18.91,18.93,175500.0,12.0883,12.1266,12.0883,12.1011,175500.0
2012-07-16 11:50:00,18.93,18.93,18.85,18.87,240100.0,12.1011,12.1011,12.0499,12.0627,240100.0
2012-07-16 12:00:00,18.86,18.93,18.84,18.86,157300.0,12.0563,12.1011,12.0435,12.0563,157300.0
2012-07-16 12:10:00,18.87,18.88,18.79,18.79,78500.0,12.0627,12.0691,12.0116,12.0116,78500.0
2012-07-16 12:20:00,18.79,18.83,18.75,18.83,168300.0,12.0116,12.0371,11.986,12.0371,168300.0
2012-07-16 12:30:00,18.82,18.85,18.78,18.8,130900.0,12.0307,12.0499,12.0052,12.018,130900.0
2012-07-16 12:40:00,18.8,18.82,18.79,18.82,46100.0,12.018,12.0307,12.0116,12.0307,46100.0
2012-07-16 12:50:00,18.81,18.9,18.81,18.89,385900.0,12.0243,12.0819,12.0243,12.0755,385900.0
2012-07-16 13:00:00,18.9,18.97,18.89,18.97,167800.0,12.0819,12.1266,12.0755,12.1266,167800.0
2012-07-16 13:10:00,18.97,18.99,18.91,18.92,93600.0,12.1266,12.1394,12.0883,12.0947,93600.0
2012-07-16 13:20:00,18.92,18.94,18.89,18.93,48200.0,12.0947,12.1074,12.0755,12.1011,48200.0
2012-07-16 13:30:00,18.94,18.95,18.9,18.92,75400.0,12.1074,12.1138,12.0819,12.0947,75400.0
2012-07-16 13:40:00,18.91,18.97,18.89,18.93,93400.0,12.0883,12.1266,12.0755,12.1011,93400.0
2012-07-16 13:50:00,18.93,18.93,18.89,18.91,96800.0,12.1011,12.1011,12.0755,12.0883,96800.0
2012-07-16 14:00:00,18.91,18.96,18.9,18.91,93500.0,12.0883,12.1202,12.0819,12.0883,93500.0
2012-07-16 14:10:00,18.91,18.96,18.9,18.95,196600.0,12.0883,12.1202,12.0819,12.1138,196600.0
2012-07-16 14:20:00,18.95,18.97,18.92,18.95,86100.0,12.1138,12.1266,12.0947,12.1138,86100.0
2012-07-16 14:30:00,18.95,18.96,18.87,18.89,146700.0,12.1138,12.1202,12.0627,12.0755,146700.0
2012-07-16 14:40:00,18.88,18.89,18.84,18.85,103600.0,12.0691,12.0755,12.0435,12.0499,103600.0
2012-07-16 14:50:00,18.85,18.88,18.84,18.86,151200.0,12.0499,12.0691,12.0435,12.0563,151200.0
2012-07-16 15:00:00,18.86,18.9,18.85,18.86,131500.0,12.0563,12.0819,12.0499,12.0563,131500.0
2012-07-16 15:10:00,18.86,18.91,18.85,18.9,122700.0,12.0563,12.0883,12.0499,12.0819,122700.0
2012-07-16 15:20:00,18.9,18.92,18.85,18.87,123900.0,12.0819,12.0947,12.0499,12.0627,123900.0
2012-07-16 15:30:00,18.87,18.93,18.86,18.92,334000.0,12.0627,12.1011,12.0563,12.0947,334000.0
2012-07-16 15:40:00,18.91,18.93,18.84,18.85,276600.0,12.0883,12.1011,12.0435,12.0499,276600.0
2012-07-16 15:50:00,18.86,18.9,18.85,18.89,364200.0,12.0563,12.0819,12.0499,12.0755,364200.0
2012-07-17 09:30:00,18.92,19.0,18.73,18.74,160500.0,12.0947,12.1458,11.9732,11.9796,160500.0
2012-07-17 09:40:00,18.74,18.77,18.61,18.61,114300.0,11.9796,11.9988,11.8965,11.8965,114300.0
2012-07-17 09:50:00,18.61,18.62,18.45,18.57,316800.0,11.8965,11.9029,11.7942,11.8709,316800.0
2012-07-17 10:00:00,18.57,18.57,18.46,18.52,226200.0,11.8709,11.8709,11.8006,11.839,226200.0
2012-07-17 10:10:00,18.51,18.57,18.48,18.53,75800.0,11.8326,11.8709,11.8134,11.8454,75800.0
2012-07-17 10:20:00,18.53,18.58,18.48,18.55,128100.0,11.8454,11.8773,11.8134,11.8581,128100.0
2012-07-17 10:30:00,18.56,18.56,18.44,18.47,122900.0,11.8645,11.8645,11.7878,11.807,122900.0
2012-07-17 10:40:00,18.47,18.5,18.44,18.49,160300.0,11.807,11.8262,11.7878,11.8198,160300.0
2012-07-17 10:50:00,18.49,18.54,18.49,18.52,100700.0,11.8198,11.8517,11.8198,11.839,100700.0
2012-07-17 11:00:00,18.53,18.56,18.49,18.53,135000.0,11.8454,11.8645,11.8198,11.8454,135000.0
2012-07-17 11:10:00,18.53,18.62,18.53,18.59,137000.0,11.8454,11.9029,11.8454,11.8837,137000.0
2012-07-17 11:20:00,18.59,18.61,18.55,18.56,94400.0,11.8837,11.8965,11.8581,11.8645,94400.0
2012-07-17 11:30:00,18.56,18.61,18.54,18.58,154500.0,11.8645,11.8965,11.8517,11.8773,154500.0
2012-07-17 11:40:00,18.58,18.68,18.56,18.67,133000.0,11.8773,11.9412,11.8645,11.9348,133000.0
2012-07-17 11:50:00,18.67,18.86,18.66,18.85,265300.0,11.9348,12.0563,11.9285,12.0499,265300.0
2012-07-17 12:00:00,18.85,18.98,18.84,18.86,438400.0,12.0499,12.133,12.0435,12.0563,438400.0
2012-07-17 12:10:00,18.86,18.87,18.78,18.79,118900.0,12.0563,12.0627,12.0052,12.0116,118900.0
2012-07-17 12:20:00,18.78,18.85,18.78,18.79,114800.0,12.0052,12.0499,12.0052,12.0116,114800.0
2012-07-17 12:30:00,18.79,18.82,18.76,18.77,43200.0,12.0116,12.0307,11.9924,11.9988,43200.0
2012-07-17 12:40:00,18.77,18.78,18.74,18.75,70400.0,11.9988,12.0052,11.9796,11.986,70400.0
2012-07-17 12:50:00,18.74,18.8,18.74,18.76,186500.0,11.9796,12.018,11.9796,11.9924,186500.0
2012-07-17 13:00:00,18.76,18.77,18.73,18.75,39100.0,11.9924,11.9988,11.9732,11.986,39100.0
2012-07-17 13:10:00,18.74,18.79,18.73,18.78,32400.0,11.9796,12.0116,11.9732,12.0052,32400.0
2012-07-17 13:20:00,18.78,18.87,18.77,18.85,90800.0,12.0052,12.0627,11.9988,12.0499,90800.0
2012-07-17 13:30:00,18.85,18.89,18.81,18.81,50600.0,12.0499,12.0755,12.0243,12.0243,50600.0
2012-07-17 13:40:00,18.81,18.89,18.8,18.84,75600.0,12.0243,12.0755,12.018,12.0435,75600.0
2012-07-17 13:50:00,18.85,18.88,18.81,18.81,55400.0,12.0499,12.0691,12.0243,12.0243,55400.0
2012-07-17 14:00:00,18.81,18.84,18.8,18.8,71400.0,12.0243,12.0435,12.018,12.018,71400.0
2012-07-17 14:10:00,18.81,18.82,18.77,18.77,52000.0,12.0243,12.0307,11.9988,11.9988,52000.0
2012-07-17 14:20:00,18.78,18.83,18.77,18.83,39500.0,12.0052,12.0371,11.9988,12.0371,39500.0
2012-07-17 14:30:00,18.83,18.84,18.76,18.77,83100.0,12.0371,12.0435,11.9924,11.9988,83100.0
2012-07-17 14:40:00,18.77,18.87,18.77,18.86,204700.0,11.9988,12.0627,11.9988,12.0563,204700.0
2012-07-17 14:50:00,18.86,18.91,18.84,18.85,108700.0,12.0563,12.0883,12.0435,12.0499,108700.0
2012-07-17 15:00:00,18.86,18.88,18.81,18.81,116100.0,12.0563,12.0691,12.0243,12.0243,116100.0
2012-07-17 15:10:00,18.81,18.85,18.8,18.83,124900.0,12.0243,12.0499,12.018,12.0371,124900.0
2012-07-17 15:20:00,18.83,18.85,18.75,18.76,142900.0,12.0371,12.0499,11.986,11.9924,142900.0
2012-07-17 15:30:00,18.76,18.84,18.76,18.79,148100.0,11.9924,12.0435,11.9924,12.0116,148100.0
2012-07-17 15:40:00,18.79,18.84,18.77,18.82,183600.0,12.0116,12.0435,11.9988,12.0307,183600.0
2012-07-17 15:50:00,18.82,18.84,18.79,18.82,250600.0,12.0307,12.0435,12.0116,12.0307,250600.0
2012-07-18 09:30:00,18.72,18.93,18.61,18.89,159900.0,11.9668,12.1011,11.8965,12.0755,159900.0
2012-07-18 09:40:00,18.89,18.9,18.8,18.84,156500.0,12.0755,12.0819,12.018,12.0435,156500.0
2012-07-18 09:50:00,18.84,18.96,18.83,18.91,225600.0,12.0435,12.1202,12.0371,12.0883,225600.0
2012-07-18 10:00:00,18.92,18.97,18.87,18.88,96500.0,12.0947,12.1266,12.0627,12.0691,96500.0
2012-07-18 10:10:00,18.88,18.95,18.87,18.92,269500.0,12.0691,12.1138,12.0627,12.0947,269500.0
2012-07-18 10:20:00,18.94,18.94,18.82,18.82,44200.0,12.1074,12.1074,12.0307,12.0307,44200.0
2012-07-18 10:30:00,18.82,18.83,18.76,18.82,95800.0,12.0307,12.0371,11.9924,12.0307,95800.0
2012-07-18 10:40:00,18.82,18.84,18.78,18.79,80100.0,12.0307,12.0435,12.0052,12.0116,80100.0
2012-07-18 10:50:00,18.79,18.81,18.73,18.73,108400.0,12.0116,12.0243,11.9732,11.9732,108400.0
2012-07-18 11:00:00,18.73,18.76,18.68,18.74,123300.0,11.9732,11.9924,11.9412,11.9796,123300.0
2012-07-18 11:10:00,18.73,18.86,18.72,18.85,191100.0,11.9732,12.0563,11.9668,12.0499,191100.0
2012-07-18 11:20:00,18.84,18.96,18.84,18.96,167200.0,12.0435,12.1202,12.0435,12.1202,167200.0
2012-07-18 11:30:00,18.96,19.08,18.96,19.06,221900.0,12.1202,12.1969,12.1202,12.1842,221900.0
2012-07-18 11:40:00,19.06,19.1,19.0,19.01,205400.0,12.1842,12.2097,12.1458,12.1522,205400.0
2012-07-18 11:50:00,19.02,19.05,18.99,19.04,124000.0,12.1586,12.1778,12.1394,12.1714,124000.0
2012-07-18 12:00:00,19.04,19.1,19.04,19.1,138500.0,12.1714,12.2097,12.1714,12.2097,138500.0
2012-07-18 12:10:00,19.1,19.1,19.03,19.06,98800.0,12.2097,12.2097,12.165,12.1842,98800.0
2012-07-18 12:20:00,19.06,19.06,19.03,19.04,53700.0,12.1842,12.1842,12.165,12.1714,53700.0
2012-07-18 12:30:00,19.05,19.05,18.95,18.98,168000.0,12.1778,12.1778,12.1138,12.133,168000.0
2012-07-18 12:40:00,18.99,19.03,18.94,18.97,100800.0,12.1394,12.165,12.1074,12.1266,100800.0
2012-07-18 12:50:00,18.98,18.99,18.94,18.95,87700.0,12.133,12.1394,12.1074,12.1138,87700.0
2012-07-18 13:00:00,18.96,18.96,18.87,18.9,70200.0,12.1202,12.1202,12.0627,12.0819,70200.0
2012-07-18 13:10:00,18.91,18.95,18.89,18.91,214000.0,12.0883,12.1138,12.0755,12.0883,214000.0
2012-07-18 13:20:00,18.91,18.93,18.86,18.87,193800.0,12.0883,12.1011,12.0563,12.0627,193800.0
2012-07-18 13:30:00,18.87,18.87,18.8,18.8,32500.0,12.0627,12.0627,12.018,12.018,32500.0
2012-07-18 13:40:00,18.8,18.84,18.8,18.82,190700.0,12.018,12.0435,12.018,12.0307,190700.0
2012-07-18 13:50:00,18.82,18.83,18.77,18.81,65800.0,12.0307,12.0371,11.9988,12.0243,65800.0
2012-07-18 14:00:00,18.82,18.86,18.8,18.83,121800.0,12.0307,12.0563,12.018,12.0371,121800.0
2012-07-18 14:10:00,18.84,18.87,18.81,18.83,181800.0,12.0435,12.0627,12.0243,12.0371,181800.0
2012-07-18 14:20:00,18.83,18.87,18.82,18.85,165200.0,12.0371,12.0627,12.0307,12.0499,165200.0
2012-07-18 14:30:00,18.86,18.88,18.78,18.81,289600.0,12.0563,12.0691,12.0052,12.0243,289600.0
2012-07-18 14:40:00,18.81,18.82,18.73,18.78,120900.0,12.0243,12.0307,11.9732,12.0052,120900.0
2012-07-18 14:50:00,18.78,18.8,18.75,18.79,144400.0,12.0052,12.018,11.986,12.0116,144400.0
2012-07-18 15:00:00,18.79,18.81,18.76,18.78,222300.0,12.0116,12.0243,11.9924,12.0052,222300.0
2012-07-18 15:10:00,18.79,18.86,18.77,18.86,197600.0,12.0116,12.0563,11.9988,12.0563,197600.0
2012-07-18 15:20:00,18.86,18.91,18.8,18.83,127800.0,12.0563,12.0883,12.018,12.0371,127800.0
2012-07-18 15:30:00,18.84,18.87,18.83,18.86,109000.0,12.0435,12.0627,12.0371,12.0563,109000.0
2012-07-18 15:40:00,18.86,18.86,18.79,18.81,133700.0,12.0563,12.0563,12.0116,12.0243,133700.0
2012-07-18 15:50:00,18.8,18.85,18.78,18.85,327300.0,12.018,12.0499,12.0052,12.0499,327300.0
2012-07-19 09:30:00,18.79,18.9,18.67,18.81,262000.0,12.0116,12.0819,11.9348,12.0243,262000.0
2012-07-19 09:40:00,18.85,18.85,18.71,18.76,69700.0,12.0499,12.0499,11.9604,11.9924,69700.0
2012-07-19 09:50:00,18.77,18.79,18.66,18.67,85200.0,11.9988,12.0116,11.9285,11.9348,85200.0
2012-07-19 10:00:00,18.67,18.67,18.52,18.53,191800.0,11.9348,11.9348,11.839,11.8454,191800.0
2012-07-19 10:10:00,18.53,18.62,18.46,18.59,227600.0,11.8454,11.9029,11.8006,11.8837,227600.0
2012-07-19 10:20:00,18.59,18.65,18.55,18.56,292900.0,11.8837,11.9221,11.8581,11.8645,292900.0
2012-07-19 10:30:00,18.56,18.58,18.53,18.55,148100.0,11.8645,11.8773,11.8454,11.8581,148100.0
2012-07-19 10:40:00,18.54,18.58,18.52,18.57,138100.0,11.8517,11.8773,11.839,11.8709,138100.0
2012-07-19 10:50:00,18.57,18.63,18.56,18.56,109200.0,11.8709,11.9093,11.8645,11.8645,109200.0
2012-07-19 11:00:00,18.57,18.64,18.57,18.62,50900.0,11.8709,11.9157,11.8709,11.9029,50900.0
2012-07-19 11:10:00,18.62,18.65,18.6,18.62,418400.0,11.9029,11.9221,11.8901,11.9029,418400.0
2012-07-19 11:20:00,18.62,18.63,18.58,18.62,107200.0,11.9029,11.9093,11.8773,11.9029,107200.0
2012-07-19 11:30:00,18.63,18.74,18.63,18.73,194900.0,11.9093,11.9796,11.9093,11.9732,194900.0
2012-07-19 11:40:00,18.73,18.78,18.71,18.73,99200.0,11.9732,12.0052,11.9604,11.9732,99200.0
2012-07-19 11:50:00,18.73,18.8,18.73,18.74,101200.0,11.9732,12.018,11.9732,11.9796,101200.0
2012-07-19 12:00:00,18.74,18.82,18.74,18.8,299100.0,11.9796,12.0307,11.9796,12.018,299100.0
2012-07-19 12:10:00,18.8,18.85,18.78,18.81,126800.0,12.018,12.0499,12.0052,12.0243,126800.0
2012-07-19 12:20:00,18.81,18.84,18.78,18.78,40000.0,12.0243,12.0435,12.0052,12.0052,40000.0
2012-07-19 12:30:00,18.78,18.81,18.75,18.75,33700.0,12.0052,12.0243,11.986,11.986,33700.0
2012-07-19 12:40:00,18.75,18.81,18.75,18.81,285800.0,11.986,12.0243,11.986,12.0243,285800.0
2012-07-19 12:50:00,18.8,18.8,18.7,18.72,143900.0,12.018,12.018,11.954,11.9668,143900.0
2012-07-19 13:00:00,18.72,18.75,18.71,18.72,104000.0,11.9668,11.986,11.9604,11.9668,104000.0
2012-07-19 13:10:00,18.73,18.76,18.71,18.76,274500.0,11.9732,11.9924,11.9604,11.9924,274500.0
2012-07-19 13:20:00,18.75,18.89,18.75,18.8,405100.0,11.986,12.0755,11.986,12.018,405100.0
2012-07-19 13:30:00,18.8,18.82,18.78,18.78,103700.0,12.018,12.0307,12.0052,12.0052,103700.0
2012-07-19 13:40:00,18.78,18.84,18.77,18.8,114300.0,12.0052,12.0435,11.9988,12.018,114300.0
2012-07-19 13:50:00,18.81,18.81,18.74,18.77,96000.0,12.0243,12.0243,11.9796,11.9988,96000.0
2012-07-19 14:00:00,18.77,18.79,18.74,18.75,85800.0,11.9988,12.0116,11.9796,11.986,85800.0
2012-07-19 14:10:00,18.75,18.77,18.73,18.76,81300.0,11.986,11.9988,11.9732,11.9924,81300.0
2012-07-19 14:20:00,18.75,18.76,18.7,18.7,135700.0,11.986,11.9924,11.954,11.954,135700.0
2012-07-19 14:30:00,18.7,18.81,18.7,18.78,248500.0,11.954,12.0243,11.954,12.0052,248500.0
2012-07-19 14:40:00,18.78,18.8,18.76,18.79,106600.0,12.0052,12.018,11.9924,12.0116,106600.0
2012-07-19 14:50:00,18.78,18.82,18.77,18.79,184300.0,12.0052,12.0307,11.9988,12.0116,184300.0
2012-07-19 15:00:00,18.78,18.8,18.75,18.77,207400.0,12.0052,12.018,11.986,11.9988,207400.0
2012-07-19 15:10:00,18.77,18.8,18.76,18.79,93300.0,11.9988,12.018,11.9924,12.0116,93300.0
2012-07-19 15:20:00,18.8,18.8,18.75,18.76,148700.0,12.018,12.018,11.986,11.9924,148700.0
2012-07-19 15:30:00,18.76,18.78,18.72,18.75,125300.0,11.9924,12.0052,11.9668,11.986,125300.0
2012-07-19 15:40:00,18.76,18.78,18.74,18.76,162000.0,11.9924,12.0052,11.9796,11.9924,162000.0
2012-07-19 15:50:00,18.75,18.78,18.72,18.76,250900.0,11.986,12.0052,11.9668,11.9924,250900.0
2012-07-20 09:30:00,18.62,18.71,18.51,18.57,225700.0,11.9029,11.9604,11.8326,11.8709,225700.0
2012-07-20 09:40:00,18.59,18.61,18.38,18.41,250600.0,11.8837,11.8965,11.7495,11.7686,250600.0
2012-07-20 09:50:00,18.4,18.41,18.34,18.39,81200.0,11.7622,11.7686,11.7239,11.7559,81200.0
2012-07-20 10:00:00,18.38,18.46,18.36,18.45,84900.0,11.7495,11.8006,11.7367,11.7942,84900.0
2012-07-20 10:10:00,18.44,18.52,18.42,18.49,121600.0,11.7878,11.839,11.775,11.8198,121600.0
2012-07-20 10:20:00,18.49,18.52,18.46,18.48,86300.0,11.8198,11.839,11.8006,11.8134,86300.0
2012-07-20 10:30:00,18.49,18.51,18.45,18.46,109300.0,11.8198,11.8326,11.7942,11.8006,109300.0
2012-07-20 10:40:00,18.46,18.49,18.43,18.49,243000.0,11.8006,11.8198,11.7814,11.8198,243000.0
2012-07-20 10:50:00,18.48,18.54,18.48,18.52,69200.0,11.8134,11.8517,11.8134,11.839,69200.0
2012-07-20 11:00:00,18.52,18.53,18.49,18.51,72900.0,11.839,11.8454,11.8198,11.8326,72900.0
2012-07-20 11:10:00,18.52,18.54,18.45,18.45,121800.0,11.839,11.8517,11.7942,11.7942,121800.0
2012-07-20 11:20:00,18.46,18.48,18.44,18.45,126500.0,11.8006,11.8134,11.7878,11.7942,126500.0
2012-07-20 11:30:00,18.46,18.48,18.39,18.46,292900.0,11.8006,11.8134,11.7559,11.8006,292900.0
2012-07-20 11:40:00,18.46,18.47,18.41,18.47,147800.0,11.8006,11.807,11.7686,11.807,147800.0
2012-07-20 11:50:00,18.47,18.48,18.39,18.41,80800.0,11.807,11.8134,11.7559,11.7686,80800.0
2012-07-20 12:00:00,18.42,18.42,18.36,18.38,130700.0,11.775,11.775,11.7367,11.7495,130700.0
2012-07-20 12:10:00,18.38,18.42,18.38,18.4,135300.0,11.7495,11.775,11.7495,11.7622,135300.0
2012-07-20 12:20:00,18.39,18.45,18.38,18.44,131800.0,11.7559,11.7942,11.7495,11.7878,131800.0
2012-07-20 12:30:00,18.44,18.44,18.37,18.41,181500.0,11.7878,11.7878,11.7431,11.7686,181500.0
2012-07-20 12:40:00,18.41,18.44,18.38,18.43,154500.0,11.7686,11.7878,11.7495,11.7814,154500.0
2012-07-20 12:50:00,18.43,18.44,18.39,18.43,396600.0,11.7814,11.7878,11.7559,11.7814,396600.0
2012-07-20 13:00:00,18.43,18.43,18.37,18.38,71900.0,11.7814,11.7814,11.7431,11.7495,71900.0
2012-07-20 13:10:00,18.37,18.39,18.35,18.36,59500.0,11.7431,11.7559,11.7303,11.7367,59500.0
2012-07-20 13:20:00,18.36,18.37,18.28,18.32,287300.0,11.7367,11.7431,11.6855,11.7111,287300.0
2012-07-20 13:30:00,18.32,18.33,18.28,18.31,46300.0,11.7111,11.7175,11.6855,11.7047,46300.0
2012-07-20 13:40:00,18.31,18.32,18.27,18.31,87900.0,11.7047,11.7111,11.6791,11.7047,87900.0
2012-07-20 13:50:00,18.32,18.35,18.3,18.32,130700.0,11.7111,11.7303,11.6983,11.7111,130700.0
2012-07-20 14:00:00,18.34,18.35,18.29,18.29,184500.0,11.7239,11.7303,11.6919,11.6919,184500.0
2012-07-20 14:10:00,18.29,18.31,18.28,18.29,45900.0,11.6919,11.7047,11.6855,11.6919,45900.0
2012-07-20 14:20:00,18.29,18.31,18.23,18.23,81600.0,11.6919,11.7047,11.6536,11.6536,81600.0
2012-07-20 14:30:00,18.23,18.24,18.19,18.21,97600.0,11.6536,11.66,11.628,11.6408,97600.0
2012-07-20 14:40:00,18.21,18.23,18.12,18.19,324200.0,11.6408,11.6536,11.5833,11.628,324200.0
2012-07-20 14:50:00,18.19,18.22,18.18,18.22,108100.0,11.628,11.6472,11.6216,11.6472,108100.0
2012-07-20 15:00:00,18.22,18.24,18.19,18.23,140700.0,11.6472,11.66,11.628,11.6536,140700.0
2012-07-20 15:10:00,18.24,18.27,18.21,18.24,151100.0,11.66,11.6791,11.6408,11.66,151100.0
2012-07-20 15:20:00,18.25,18.25,18.22,18.22,93600.0,11.6664,11.6664,11.6472,11.6472,93600.0
2012-07-20 15:30:00,18.22,18.28,18.21,18.26,278700.0,11.6472,11.6855,11.6408,11.6728,278700.0
2012-07-20 15:40:00,18.27,18.29,18.25,18.26,275300.0,11.6791,11.6919,11.6664,11.6728,275300.0
2012-07-20 15:50:00,18.26,18.27,18.22,18.24,646900.0,11.6728,11.6791,11.6472,11.66,646900.0
2012-07-23 09:30:00,18.0,18.0,17.77,17.87,241500.0,11.5065,11.5065,11.3595,11.4234,241500.0
2012-07-23 09:40:00,17.89,18.05,17.87,18.01,324800.0,11.4362,11.5385,11.4234,11.5129,324800.0
2012-07-23 09:50:00,18.02,18.04,18.0,18.01,195100.0,11.5193,11.5321,11.5065,11.5129,195100.0
2012-07-23 10:00:00,18.0,18.04,18.0,18.01,140900.0,11.5065,11.5321,11.5065,11.5129,140900.0
2012-07-23 10:10:00,18.01,18.03,17.97,18.03,150300.0,11.5129,11.5257,11.4874,11.5257,150300.0
2012-07-23 10:20:00,18.02,18.04,18.0,18.02,93600.0,11.5193,11.5321,11.5065,11.5193,93600.0
2012-07-23 10:30:00,18.02,18.1,18.01,18.09,77200.0,11.5193,11.5705,11.5129,11.5641,77200.0
2012-07-23 10:40:00,18.09,18.2,18.09,18.18,293400.0,11.5641,11.6344,11.5641,11.6216,293400.0
2012-07-23 10:50:00,18.18,18.2,18.16,18.2,167100.0,11.6216,11.6344,11.6088,11.6344,167100.0
2012-07-23 11:00:00,18.2,18.33,18.19,18.25,290700.0,11.6344,11.7175,11.628,11.6664,290700.0
2012-07-23 11:10:00,18.25,18.31,18.19,18.21,137400.0,11.6664,11.7047,11.628,11.6408,137400.0
2012-07-23 11:20:00,18.2,18.25,18.19,18.24,120100.0,11.6344,11.6664,11.628,11.66,120100.0
2012-07-23 11:30:00,18.24,18.26,18.2,18.23,252000.0,11.66,11.6728,11.6344,11.6536,252000.0
2012-07-23 11:40:00,18.23,18.3,18.23,18.27,122400.0,11.6536,11.6983,11.6536,11.6791,122400.0
2012-07-23 11:50:00,18.27,18.31,18.26,18.27,131500.0,11.6791,11.7047,11.6728,11.6791,131500.0
2012-07-23 12:00:00,18.27,18.29,18.27,18.28,59500.0,11.6791,11.6919,11.6791,11.6855,59500.0
2012-07-23 12:10:00,18.28,18.3,18.27,18.28,126000.0,11.6855,11.6983,11.6791,11.6855,126000.0
2012-07-23 12:20:00,18.28,18.36,18.28,18.32,270300.0,11.6855,11.7367,11.6855,11.7111,270300.0
2012-07-23 12:30:00,18.32,18.44,18.31,18.41,474600.0,11.7111,11.7878,11.7047,11.7686,474600.0
2012-07-23 12:40:00,18.41,18.44,18.39,18.41,145800.0,11.7686,11.7878,11.7559,11.7686,145800.0
2012-07-23 12:50:00,18.41,18.51,18.41,18.47,147500.0,11.7686,11.8326,11.7686,11.807,147500.0
2012-07-23 13:00:00,18.48,18.58,18.47,18.56,224200.0,11.8134,11.8773,11.807,11.8645,224200.0
2012-07-23 13:10:00,18.57,18.72,18.55,18.67,451900.0,11.8709,11.9668,11.8581,11.9348,451900.0
2012-07-23 13:20:00,18.67,18.81,18.66,18.78,272800.0,11.9348,12.0243,11.9285,12.0052,272800.0
2012-07-23 13:30:00,18.79,18.8,18.77,18.78,136800.0,12.0116,12.018,11.9988,12.0052,136800.0
2012-07-23 13:40:00,18.78,18.83,18.77,18.79,122200.0,12.0052,12.0371,11.9988,12.0116,122200.0
2012-07-23 13:50:00,18.79,18.8,18.73,18.73,255200.0,12.0116,12.018,11.9732,11.9732,255200.0
2012-07-23 14:00:00,18.73,18.77,18.71,18.72,95800.0,11.9732,11.9988,11.9604,11.9668,95800.0
2012-07-23 14:10:00,18.72,18.73,18.7,18.71,63400.0,11.9668,11.9732,11.954,11.9604,63400.0
2012-07-23 14:20:00,18.7,18.71,18.67,18.69,116600.0,11.954,11.9604,11.9348,11.9476,116600.0
2012-07-23 14:30:00,18.69,18.71,18.66,18.69,224800.0,11.9476,11.9604,11.9285,11.9476,224800.0
2012-07-23 14:40:00,18.69,18.73,18.68,18.7,97500.0,11.9476,11.9732,11.9412,11.954,97500.0
2012-07-23 14:50:00,18.69,18.71,18.65,18.67,138500.0,11.9476,11.9604,11.9221,11.9348,138500.0
2012-07-23 15:00:00,18.68,18.68,18.58,18.59,199300.0,11.9412,11.9412,11.8773,11.8837,199300.0
2012-07-23 15:10:00,18.59,18.62,18.58,18.61,99700.0,11.8837,11.9029,11.8773,11.8965,99700.0
2012-07-23 15:20:00,18.61,18.72,18.59,18.7,241600.0,11.8965,11.9668,11.8837,11.954,241600.0
2012-07-23 15:30:00,18.7,18.73,18.67,18.71,220000.0,11.954,11.9732,11.9348,11.9604,220000.0
2012-07-23 15:40:00,18.71,18.72,18.66,18.68,379800.0,11.9604,11.9668,11.9285,11.9412,379800.0
2012-07-23 15:50:00,18.68,18.69,18.61,18.66,600200.0,11.9412,11.9476,11.8965,11.9285,600200.0
2012-07-24 09:30:00,18.53,18.66,18.1,18.2,231900.0,11.8454,11.9285,11.5705,11.6344,231900.0
2012-07-24 09:40:00,18.2,18.33,18.2,18.21,256800.0,11.6344,11.7175,11.6344,11.6408,256800.0
2012-07-24 09:50:00,18.2,18.21,18.09,18.1,272100.0,11.6344,11.6408,11.5641,11.5705,272100.0
2012-07-24 10:00:00,18.09,18.11,17.93,17.95,272500.0,11.5641,11.5769,11.4618,11.4746,272500.0
2012-07-24 10:10:00,17.95,18.07,17.92,18.06,291200.0,11.4746,11.5513,11.4554,11.5449,291200.0
2012-07-24 10:20:00,18.06,18.16,18.05,18.15,355800.0,11.5449,11.6088,11.5385,11.6024,355800.0
2012-07-24 10:30:00,18.15,18.33,18.15,18.32,359500.0,11.6024,11.7175,11.6024,11.7111,359500.0
2012-07-24 10:40:00,18.32,18.33,18.16,18.2,199800.0,11.7111,11.7175,11.6088,11.6344,199800.0
2012-07-24 10:50:00,18.19,18.36,18.18,18.26,163400.0,11.628,11.7367,11.6216,11.6728,163400.0
2012-07-24 11:00:00,18.26,18.32,18.2,18.25,157500.0,11.6728,11.7111,11.6344,11.6664,157500.0
2012-07-24 11:10:00,18.24,18.31,18.2,18.28,124600.0,11.66,11.7047,11.6344,11.6855,124600.0
2012-07-24 11:20:00,18.28,18.37,18.27,18.27,295800.0,11.6855,11.7431,11.6791,11.6791,295800.0
2012-07-24 11:30:00,18.27,18.31,18.13,18.14,182000.0,11.6791,11.7047,11.5897,11.596,182000.0
2012-07-24 11:40:00,18.14,18.14,18.04,18.06,379100.0,11.596,11.596,11.5321,11.5449,379100.0
2012-07-24 11:50:00,18.07,18.11,18.02,18.06,554300.0,11.5513,11.5769,11.5193,11.5449,554300.0
2012-07-24 12:00:00,18.06,18.06,17.87,17.92,312300.0,11.5449,11.5449,11.4234,11.4554,312300.0
2012-07-24 12:10:00,17.93,18.01,17.93,17.97,89300.0,11.4618,11.5129,11.4618,11.4874,89300.0
2012-07-24 12:20:00,17.97,18.09,17.94,17.97,266400.0,11.4874,11.5641,11.4682,11.4874,266400.0
2012-07-24 12:30:00,17.96,18.0,17.94,17.98,93700.0,11.481,11.5065,11.4682,11.4938,93700.0
2012-07-24 12:40:00,17.97,18.0,17.95,17.96,87800.0,11.4874,11.5065,11.4746,11.481,87800.0
2012-07-24 12:50:00,17.95,18.16,17.95,18.14,328100.0,11.4746,11.6088,11.4746,11.596,328100.0
2012-07-24 13:00:00,18.14,18.16,18.12,18.12,76500.0,11.596,11.6088,11.5833,11.5833,76500.0
2012-07-24 13:10:00,18.12,18.21,18.11,18.11,125000.0,11.5833,11.6408,11.5769,11.5769,125000.0
2012-07-24 13:20:00,18.1,18.11,18.05,18.08,90400.0,11.5705,11.5769,11.5385,11.5577,90400.0
2012-07-24 13:30:00,18.07,18.09,18.04,18.05,61500.0,11.5513,11.5641,11.5321,11.5385,61500.0
2012-07-24 13:40:00,18.05,18.05,18.0,18.0,74900.0,11.5385,11.5385,11.5065,11.5065,74900.0
2012-07-24 13:50:00,18.0,18.13,18.0,18.13,121400.0,11.5065,11.5897,11.5065,11.5897,121400.0
2012-07-24 14:00:00,18.13,18.16,18.06,18.07,150100.0,11.5897,11.6088,11.5449,11.5513,150100.0
2012-07-24 14:10:00,18.07,18.08,18.05,18.07,88300.0,11.5513,11.5577,11.5385,11.5513,88300.0
2012-07-24 14:20:00,18.07,18.09,18.02,18.04,99000.0,11.5513,11.5641,11.5193,11.5321,99000.0
2012-07-24 14:30:00,18.04,18.06,18.01,18.05,119400.0,11.5321,11.5449,11.5129,11.5385,119400.0
2012-07-24 14:40:00,18.05,18.12,18.04,18.08,200900.0,11.5385,11.5833,11.5321,11.5577,200900.0
2012-07-24 14:50:00,18.08,18.12,18.05,18.12,191100.0,11.5577,11.5833,11.5385,11.5833,191100.0
2012-07-24 15:00:00,18.11,18.12,17.99,18.01,312300.0,11.5769,11.5833,11.5002,11.5129,312300.0
2012-07-24 15:10:00,18.01,18.02,17.98,17.98,133100.0,11.5129,11.5193,11.4938,11.4938,133100.0
2012-07-24 15:20:00,17.98,18.06,17.96,18.05,368800.0,11.4938,11.5449,11.481,11.5385,368800.0
2012-07-24 15:30:00,18.06,18.08,18.0,18.08,240800.0,11.5449,11.5577,11.5065,11.5577,240800.0
2012-07-24 15:40:00,18.08,18.1,18.0,18.02,289500.0,11.5577,11.5705,11.5065,11.5193,289500.0
2012-07-24 15:50:00,18.02,18.14,17.98,18.11,453400.0,11.5193,11.596,11.4938,11.5769,453400.0
2012-07-25 09:30:00,18.0,18.03,17.77,17.92,271800.0,11.5065,11.5257,11.3595,11.4554,271800.0
2012-07-25 09:40:00,17.93,17.96,17.79,17.84,284600.0,11.4618,11.481,11.3723,11.4043,284600.0
2012-07-25 09:50:00,17.84,17.92,17.78,17.91,175600.0,11.4043,11.4554,11.3659,11.449,175600.0
2012-07-25 10:00:00,17.91,17.91,17.79,17.89,185000.0,11.449,11.449,11.3723,11.4362,185000.0
2012-07-25 10:10:00,17.89,17.94,17.87,17.93,235700.0,11.4362,11.4682,11.4234,11.4618,235700.0
2012-07-25 10:20:00,17.93,17.95,17.91,17.93,110400.0,11.4618,11.4746,11.449,11.4618,110400.0
2012-07-25 10:30:00,17.92,17.93,17.87,17.89,150800.0,11.4554,11.4618,11.4234,11.4362,150800.0
2012-07-25 10:40:00,17.89,17.97,17.88,17.89,85300.0,11.4362,11.4874,11.4298,11.4362,85300.0
2012-07-25 10:50:00,17.89,17.9,17.78,17.79,107400.0,11.4362,11.4426,11.3659,11.3723,107400.0
2012-07-25 11:00:00,17.79,17.82,17.73,17.73,237000.0,11.3723,11.3915,11.334,11.334,237000.0
2012-07-25 11:10:00,17.74,17.78,17.67,17.75,198700.0,11.3403,11.3659,11.2956,11.3467,198700.0
2012-07-25 11:20:00,17.75,17.77,17.71,17.72,64800.0,11.3467,11.3595,11.3212,11.3276,64800.0
2012-07-25 11:30:00,17.72,17.74,17.68,17.73,158000.0,11.3276,11.3403,11.302,11.334,158000.0
2012-07-25 11:40:00,17.73,17.73,17.62,17.62,122600.0,11.334,11.334,11.2636,11.2636,122600.0
2012-07-25 11:50:00,17.62,17.66,17.59,17.62,140400.0,11.2636,11.2892,11.2445,11.2636,140400.0
2012-07-25 12:00:00,17.63,17.63,17.57,17.58,101600.0,11.27,11.27,11.2317,11.2381,101600.0
2012-07-25 12:10:00,17.57,17.57,17.5,17.51,158500.0,11.2317,11.2317,11.1869,11.1933,158500.0
2012-07-25 12:20:00,17.51,17.53,17.47,17.5,163700.0,11.1933,11.2061,11.1677,11.1869,163700.0
2012-07-25 12:30:00,17.5,17.56,17.48,17.55,194600.0,11.1869,11.2253,11.1741,11.2189,194600.0
2012-07-25 12:40:00,17.56,17.61,17.54,17.59,96200.0,11.2253,11.2572,11.2125,11.2445,96200.0
2012-07-25 12:50:00,17.58,17.6,17.56,17.56,103800.0,11.2381,11.2508,11.2253,11.2253,103800.0
2012-07-25 13:00:00,17.57,17.59,17.56,17.57,172900.0,11.2317,11.2445,11.2253,11.2317,172900.0
2012-07-25 13:10:00,17.57,17.57,17.54,17.55,192100.0,11.2317,11.2317,11.2125,11.2189,192100.0
2012-07-25 13:20:00,17.55,17.57,17.55,17.55,115900.0,11.2189,11.2317,11.2189,11.2189,115900.0
2012-07-25 13:30:00,17.55,17.57,17.51,17.56,304800.0,11.2189,11.2317,11.1933,11.2253,304800.0
2012-07-25 13:40:00,17.57,17.6,17.52,17.53,170700.0,11.2317,11.2508,11.1997,11.2061,170700.0
2012-07-25 13:50:00,17.53,17.53,17.48,17.5,398800.0,11.2061,11.2061,11.1741,11.1869,398800.0
2012-07-25 14:00:00,17.5,17.52,17.47,17.48,221800.0,11.1869,11.1997,11.1677,11.1741,221800.0
2012-07-25 14:10:00,17.47,17.49,17.39,17.42,367200.0,11.1677,11.1805,11.1166,11.1358,367200.0
2012-07-25 14:20:00,17.41,17.43,17.37,17.41,205600.0,11.1294,11.1422,11.1038,11.1294,205600.0
2012-07-25 14:30:00,17.41,17.44,17.37,17.42,346100.0,11.1294,11.1486,11.1038,11.1358,346100.0
2012-07-25 14:40:00,17.41,17.44,17.38,17.42,110700.0,11.1294,11.1486,11.1102,11.1358,110700.0
2012-07-25 14:50:00,17.43,17.44,17.41,17.42,125000.0,11.1422,11.1486,11.1294,11.1358,125000.0
2012-07-25 15:00:00,17.41,17.42,17.38,17.39,82100.0,11.1294,11.1358,11.1102,11.1166,82100.0
2012-07-25 15:10:00,17.38,17.39,17.36,17.37,213500.0,11.1102,11.1166,11.0974,11.1038,213500.0
2012-07-25 15:20:00,17.37,17.37,17.31,17.35,225200.0,11.1038,11.1038,11.0655,11.091,225200.0
2012-07-25 15:30:00,17.35,17.38,17.31,17.34,359000.0,11.091,11.1102,11.0655,11.0846,359000.0
2012-07-25 15:40:00,17.34,17.36,17.31,17.32,499900.0,11.0846,11.0974,11.0655,11.0719,499900.0
2012-07-25 15:50:00,17.31,17.34,17.26,17.34,1162500.0,11.0655,11.0846,11.0335,11.0846,1162500.0
2012-07-26 09:30:00,17.59,17.68,17.47,17.5,280600.0,11.2445,11.302,11.1677,11.1869,280600.0
2012-07-26 09:40:00,17.5,17.52,17.4,17.43,186000.0,11.1869,11.1997,11.123,11.1422,186000.0
2012-07-26 09:50:00,17.42,17.43,17.37,17.37,167900.0,11.1358,11.1422,11.1038,11.1038,167900.0
2012-07-26 10:00:00,17.37,17.37,17.22,17.23,328700.0,11.1038,11.1038,11.0079,11.0143,328700.0
2012-07-26 10:10:00,17.23,17.23,17.15,17.22,301300.0,11.0143,11.0143,10.9632,11.0079,301300.0
2012-07-26 10:20:00,17.21,17.32,17.21,17.3,150100.0,11.0015,11.0719,11.0015,11.0591,150100.0
2012-07-26 10:30:00,17.29,17.33,17.22,17.24,229800.0,11.0527,11.0782,11.0079,11.0207,229800.0
2012-07-26 10:40:00,17.25,17.25,17.11,17.15,236900.0,11.0271,11.0271,10.9376,10.9632,236900.0
2012-07-26 10:50:00,17.15,17.15,17.12,17.14,100400.0,10.9632,10.9632,10.944,10.9568,100400.0
2012-07-26 11:00:00,17.14,17.19,17.13,17.16,281600.0,10.9568,10.9888,10.9504,10.9696,281600.0
2012-07-26 11:10:00,17.15,17.16,17.1,17.12,139800.0,10.9632,10.9696,10.9312,10.944,139800.0
2012-07-26 11:20:00,17.12,17.13,17.05,17.11,211100.0,10.944,10.9504,10.8993,10.9376,211100.0
2012-07-26 11:30:00,17.11,17.14,17.06,17.07,139500.0,10.9376,10.9568,10.9057,10.912,139500.0
2012-07-26 11:40:00,17.07,17.07,16.97,17.05,212100.0,10.912,10.912,10.8481,10.8993,212100.0
2012-07-26 11:50:00,17.06,17.08,17.05,17.07,132300.0,10.9057,10.9184,10.8993,10.912,132300.0
2012-07-26 12:00:00,17.07,17.07,17.04,17.05,90900.0,10.912,10.912,10.8929,10.8993,90900.0
2012-07-26 12:10:00,17.04,17.12,17.02,17.11,121700.0,10.8929,10.944,10.8801,10.9376,121700.0
2012-07-26 12:20:00,17.12,17.19,17.11,17.17,106500.0,10.944,10.9888,10.9376,10.976,106500.0
2012-07-26 12:30:00,17.18,17.2,17.17,17.19,100900.0,10.9824,10.9951,10.976,10.9888,100900.0
2012-07-26 12:40:00,17.19,17.2,17.16,17.16,74200.0,10.9888,10.9951,10.9696,10.9696,74200.0
2012-07-26 12:50:00,17.17,17.21,17.16,17.19,152800.0,10.976,11.0015,10.9696,10.9888,152800.0
2012-07-26 13:00:00,17.2,17.22,17.17,17.17,69800.0,10.9951,11.0079,10.976,10.976,69800.0
2012-07-26 13:10:00,17.18,17.18,17.13,17.14,37400.0,10.9824,10.9824,10.9504,10.9568,37400.0
2012-07-26 13:20:00,17.13,17.2,17.13,17.18,84300.0,10.9504,10.9951,10.9504,10.9824,84300.0
2012-07-26 13:30:00,17.19,17.22,17.17,17.21,116700.0,10.9888,11.0079,10.976,11.0015,116700.0
2012-07-26 13:40:00,17.21,17.22,17.2,17.21,93500.0,11.0015,11.0079,10.9951,11.0015,93500.0
2012-07-26 13:50:00,17.22,17.22,17.16,17.16,121400.0,11.0079,11.0079,10.9696,10.9696,121400.0
2012-07-26 14:00:00,17.16,17.22,17.16,17.19,109500.0,10.9696,11.0079,10.9696,10.9888,109500.0
2012-07-26 14:10:00,17.2,17.21,17.16,17.16,66700.0,10.9951,11.0015,10.9696,10.9696,66700.0
2012-07-26 14:20:00,17.17,17.17,17.15,17.17,62000.0,10.976,10.976,10.9632,10.976,62000.0
2012-07-26 14:30:00,17.16,17.17,17.16,17.16,102200.0,10.9696,10.976,10.9696,10.9696,102200.0
2012-07-26 14:40:00,17.16,17.19,17.13,17.17,138400.0,10.9696,10.9888,10.9504,10.976,138400.0
2012-07-26 14:50:00,17.16,17.2,17.16,17.17,190100.0,10.9696,10.9951,10.9696,10.976,190100.0
2012-07-26 15:00:00,17.17,17.18,17.16,17.16,120400.0,10.976,10.9824,10.9696,10.9696,120400.0
2012-07-26 15:10:00,17.16,17.17,17.12,17.13,641000.0,10.9696,10.976,10.944,10.9504,641000.0
2012-07-26 15:20:00,17.13,17.18,17.13,17.16,796300.0,10.9504,10.9824,10.9504,10.9696,796300.0
2012-07-26 15:30:00,17.15,17.19,17.14,17.17,673500.0,10.9632,10.9888,10.9568,10.976,673500.0
2012-07-26 15:40:00,17.17,17.22,17.14,17.21,1386100.0,10.976,11.0079,10.9568,11.0015,1386100.0
2012-07-26 15:50:00,17.2,17.28,17.18,17.23,1976900.0,10.9951,11.0463,10.9824,11.0143,1976900.0
2012-07-27 09:30:00,17.4,17.64,17.4,17.49,191500.0,11.123,11.2764,11.123,11.1805,191500.0
2012-07-27 09:40:00,17.49,17.51,17.39,17.44,175800.0,11.1805,11.1933,11.1166,11.1486,175800.0
2012-07-27 09:50:00,17.44,17.51,17.43,17.43,488000.0,11.1486,11.1933,11.1422,11.1422,488000.0
2012-07-27 10:00:00,17.43,17.48,17.41,17.46,186700.0,11.1422,11.1741,11.1294,11.1614,186700.0
2012-07-27 10:10:00,17.46,17.5,17.44,17.49,101500.0,11.1614,11.1869,11.1486,11.1805,101500.0
2012-07-27 10:20:00,17.49,17.54,17.46,17.52,176000.0,11.1805,11.2125,11.1614,11.1997,176000.0
2012-07-27 10:30:00,17.51,17.59,17.47,17.51,250500.0,11.1933,11.2445,11.1677,11.1933,250500.0
2012-07-27 10:40:00,17.51,17.57,17.5,17.56,84100.0,11.1933,11.2317,11.1869,11.2253,84100.0
2012-07-27 10:50:00,17.56,17.66,17.55,17.65,75000.0,11.2253,11.2892,11.2189,11.2828,75000.0
2012-07-27 11:00:00,17.64,17.69,17.63,17.69,227700.0,11.2764,11.3084,11.27,11.3084,227700.0
2012-07-27 11:10:00,17.69,17.7,17.68,17.69,124100.0,11.3084,11.3148,11.302,11.3084,124100.0
2012-07-27 11:20:00,17.69,17.69,17.64,17.64,47600.0,11.3084,11.3084,11.2764,11.2764,47600.0
2012-07-27 11:30:00,17.64,17.68,17.63,17.64,206500.0,11.2764,11.302,11.27,11.2764,206500.0
2012-07-27 11:40:00,17.65,17.67,17.64,17.66,166600.0,11.2828,11.2956,11.2764,11.2892,166600.0
2012-07-27 11:50:00,17.67,17.7,17.66,17.69,150400.0,11.2956,11.3148,11.2892,11.3084,150400.0
2012-07-27 12:00:00,17.69,17.69,17.66,17.69,152000.0,11.3084,11.3084,11.2892,11.3084,152000.0
2012-07-27 12:10:00,17.69,17.72,17.68,17.69,182400.0,11.3084,11.3276,11.302,11.3084,182400.0
2012-07-27 12:20:00,17.68,17.75,17.68,17.73,192200.0,11.302,11.3467,11.302,11.334,192200.0
2012-07-27 12:30:00,17.73,17.77,17.71,17.72,125400.0,11.334,11.3595,11.3212,11.3276,125400.0
2012-07-27 12:40:00,17.71,17.76,17.71,17.75,59400.0,11.3212,11.3531,11.3212,11.3467,59400.0
2012-07-27 12:50:00,17.75,17.76,17.72,17.73,183800.0,11.3467,11.3531,11.3276,11.334,183800.0
2012-07-27 13:00:00,17.72,17.76,17.71,17.76,154500.0,11.3276,11.3531,11.3212,11.3531,154500.0
2012-07-27 13:10:00,17.76,17.78,17.75,17.76,125700.0,11.3531,11.3659,11.3467,11.3531,125700.0
2012-07-27 13:20:00,17.75,17.84,17.75,17.83,162800.0,11.3467,11.4043,11.3467,11.3979,162800.0
2012-07-27 13:30:00,17.83,17.89,17.8,17.82,309000.0,11.3979,11.4362,11.3787,11.3915,309000.0
2012-07-27 13:40:00,17.82,17.82,17.65,17.65,241400.0,11.3915,11.3915,11.2828,11.2828,241400.0
2012-07-27 13:50:00,17.66,17.69,17.63,17.66,165900.0,11.2892,11.3084,11.27,11.2892,165900.0
2012-07-27 14:00:00,17.66,17.74,17.62,17.71,188300.0,11.2892,11.3403,11.2636,11.3212,188300.0
2012-07-27 14:10:00,17.71,17.77,17.71,17.76,150800.0,11.3212,11.3595,11.3212,11.3531,150800.0
2012-07-27 14:20:00,17.76,17.78,17.74,17.78,88300.0,11.3531,11.3659,11.3403,11.3659,88300.0
2012-07-27 14:30:00,17.77,17.82,17.74,17.8,108100.0,11.3595,11.3915,11.3403,11.3787,108100.0
2012-07-27 14:40:00,17.81,17.83,17.8,17.82,89300.0,11.3851,11.3979,11.3787,11.3915,89300.0
2012-07-27 14:50:00,17.82,17.83,17.79,17.8,120600.0,11.3915,11.3979,11.3723,11.3787,120600.0
2012-07-27 15:00:00,17.8,17.83,17.79,17.82,129600.0,11.3787,11.3979,11.3723,11.3915,129600.0
2012-07-27 15:10:00,17.82,17.85,17.82,17.82,138000.0,11.3915,11.4107,11.3915,11.3915,138000.0
2012-07-27 15:20:00,17.83,17.86,17.79,17.86,260800.0,11.3979,11.4171,11.3723,11.4171,260800.0
2012-07-27 15:30:00,17.85,17.86,17.78,17.8,359900.0,11.4107,11.4171,11.3659,11.3787,359900.0
2012-07-27 15:40:00,17.8,17.87,17.79,17.85,314800.0,11.3787,11.4234,11.3723,11.4107,314800.0
2012-07-27 15:50:00,17.85,17.86,17.73,17.77,661900.0,11.4107,11.4171,11.334,11.3595,661900.0
2012-07-30 09:30:00,18.8,18.8,18.09,18.24,744800.0,12.018,12.018,11.5641,11.66,744800.0
2012-07-30 09:40:00,18.23,18.24,17.91,17.99,629800.0,11.6536,11.66,11.449,11.5002,629800.0
2012-07-30 09:50:00,17.99,18.19,17.93,18.19,540300.0,11.5002,11.628,11.4618,11.628,540300.0
2012-07-30 10:00:00,18.19,18.19,17.91,17.93,346100.0,11.628,11.628,11.449,11.4618,346100.0
2012-07-30 10:10:00,17.93,18.01,17.89,17.95,300800.0,11.4618,11.5129,11.4362,11.4746,300800.0
2012-07-30 10:20:00,17.95,18.05,17.86,17.86,197800.0,11.4746,11.5385,11.4171,11.4171,197800.0
2012-07-30 10:30:00,17.87,17.97,17.86,17.93,169500.0,11.4234,11.4874,11.4171,11.4618,169500.0
2012-07-30 10:40:00,17.93,17.94,17.86,17.94,231800.0,11.4618,11.4682,11.4171,11.4682,231800.0
2012-07-30 10:50:00,17.93,17.95,17.81,17.88,170900.0,11.4618,11.4746,11.3851,11.4298,170900.0
2012-07-30 11:00:00,17.89,18.0,17.88,17.96,201300.0,11.4362,11.5065,11.4298,11.481,201300.0
2012-07-30 11:10:00,17.96,18.0,17.79,17.8,165300.0,11.481,11.5065,11.3723,11.3787,165300.0
2012-07-30 11:20:00,17.8,17.84,17.77,17.8,122400.0,11.3787,11.4043,11.3595,11.3787,122400.0
2012-07-30 11:30:00,17.8,17.85,17.79,17.8,109600.0,11.3787,11.4107,11.3723,11.3787,109600.0
2012-07-30 11:40:00,17.8,17.81,17.78,17.8,119300.0,11.3787,11.3851,11.3659,11.3787,119300.0
2012-07-30 11:50:00,17.8,17.84,17.77,17.83,85500.0,11.3787,11.4043,11.3595,11.3979,85500.0
2012-07-30 12:00:00,17.83,17.88,17.83,17.88,123600.0,11.3979,11.4298,11.3979,11.4298,123600.0
2012-07-30 12:10:00,17.88,17.88,17.83,17.86,96300.0,11.4298,11.4298,11.3979,11.4171,96300.0
2012-07-30 12:20:00,17.86,17.91,17.83,17.91,224600.0,11.4171,11.449,11.3979,11.449,224600.0
2012-07-30 12:30:00,17.9,17.91,17.86,17.87,159900.0,11.4426,11.449,11.4171,11.4234,159900.0
2012-07-30 12:40:00,17.88,17.95,17.87,17.93,110500.0,11.4298,11.4746,11.4234,11.4618,110500.0
2012-07-30 12:50:00,17.93,17.97,17.9,17.92,130700.0,11.4618,11.4874,11.4426,11.4554,130700.0
2012-07-30 13:00:00,17.91,18.05,17.91,18.04,129200.0,11.449,11.5385,11.449,11.5321,129200.0
2012-07-30 13:10:00,18.04,18.07,18.02,18.04,98300.0,11.5321,11.5513,11.5193,11.5321,98300.0
2012-07-30 13:20:00,18.04,18.09,18.03,18.03,73300.0,11.5321,11.5641,11.5257,11.5257,73300.0
2012-07-30 13:30:00,18.04,18.11,18.04,18.06,109200.0,11.5321,11.5769,11.5321,11.5449,109200.0
2012-07-30 13:40:00,18.06,18.09,18.04,18.04,94200.0,11.5449,11.5641,11.5321,11.5321,94200.0
2012-07-30 13:50:00,18.05,18.05,17.94,17.94,129600.0,11.5385,11.5385,11.4682,11.4682,129600.0
2012-07-30 14:00:00,17.95,17.99,17.93,17.98,74500.0,11.4746,11.5002,11.4618,11.4938,74500.0
2012-07-30 14:10:00,17.98,18.03,17.97,18.02,107100.0,11.4938,11.5257,11.4874,11.5193,107100.0
2012-07-30 14:20:00,18.02,18.05,17.96,18.0,97400.0,11.5193,11.5385,11.481,11.5065,97400.0
2012-07-30 14:30:00,18.0,18.0,17.98,17.99,56000.0,11.5065,11.5065,11.4938,11.5002,56000.0
2012-07-30 14:40:00,17.99,18.03,17.99,18.02,48900.0,11.5002,11.5257,11.5002,11.5193,48900.0
2012-07-30 14:50:00,18.02,18.05,18.0,18.03,78000.0,11.5193,11.5385,11.5065,11.5257,78000.0
2012-07-30 15:00:00,18.03,18.05,17.99,17.99,139400.0,11.5257,11.5385,11.5002,11.5002,139400.0
2012-07-30 15:10:00,17.98,18.05,17.98,18.05,95800.0,11.4938,11.5385,11.4938,11.5385,95800.0
2012-07-30 15:20:00,18.05,18.11,18.03,18.11,159800.0,11.5385,11.5769,11.5257,11.5769,159800.0
2012-07-30 15:30:00,18.11,18.14,18.04,18.06,280200.0,11.5769,11.596,11.5321,11.5449,280200.0
2012-07-30 15:40:00,18.05,18.08,18.03,18.07,217600.0,11.5385,11.5577,11.5257,11.5513,217600.0
2012-07-30 15:50:00,18.07,18.09,18.05,18.07,413300.0,11.5513,11.5641,11.5385,11.5513,413300.0
2012-07-31 09:30:00,17.92,17.97,17.84,17.95,148300.0,11.4554,11.4874,11.4043,11.4746,148300.0
2012-07-31 09:40:00,17.95,18.01,17.91,17.96,89200.0,11.4746,11.5129,11.449,11.481,89200.0
2012-07-31 09:50:00,17.97,18.07,17.94,18.07,715100.0,11.4874,11.5513,11.4682,11.5513,715100.0
2012-07-31 10:00:00,18.07,18.19,18.05,18.08,275400.0,11.5513,11.628,11.5385,11.5577,275400.0
2012-07-31 10:10:00,18.07,18.13,18.05,18.09,187000.0,11.5513,11.5897,11.5385,11.5641,187000.0
2012-07-31 10:20:00,18.09,18.24,18.08,18.16,163100.0,11.5641,11.66,11.5577,11.6088,163100.0
2012-07-31 10:30:00,18.15,18.19,18.11,18.15,76900.0,11.6024,11.628,11.5769,11.6024,76900.0
2012-07-31 10:40:00,18.15,18.25,18.14,18.23,64500.0,11.6024,11.6664,11.596,11.6536,64500.0
2012-07-31 10:50:00,18.22,18.25,18.21,18.23,98100.0,11.6472,11.6664,11.6408,11.6536,98100.0
2012-07-31 11:00:00,18.23,18.25,18.18,18.24,163900.0,11.6536,11.6664,11.6216,11.66,163900.0
2012-07-31 11:10:00,18.25,18.32,18.25,18.3,135900.0,11.6664,11.7111,11.6664,11.6983,135900.0
2012-07-31 11:20:00,18.29,18.32,18.29,18.31,92400.0,11.6919,11.7111,11.6919,11.7047,92400.0
2012-07-31 11:30:00,18.31,18.32,18.19,18.22,119800.0,11.7047,11.7111,11.628,11.6472,119800.0
2012-07-31 11:40:00,18.23,18.25,18.16,18.17,63300.0,11.6536,11.6664,11.6088,11.6152,63300.0
2012-07-31 11:50:00,18.16,18.22,18.16,18.21,143900.0,11.6088,11.6472,11.6088,11.6408,143900.0
2012-07-31 12:00:00,18.21,18.22,18.14,18.15,101100.0,11.6408,11.6472,11.596,11.6024,101100.0
2012-07-31 12:10:00,18.14,18.15,18.09,18.11,44700.0,11.596,11.6024,11.5641,11.5769,44700.0
2012-07-31 12:20:00,18.11,18.17,18.11,18.16,88200.0,11.5769,11.6152,11.5769,11.6088,88200.0
2012-07-31 12:30:00,18.16,18.19,18.14,18.17,170800.0,11.6088,11.628,11.596,11.6152,170800.0
2012-07-31 12:40:00,18.16,18.21,18.16,18.19,276400.0,11.6088,11.6408,11.6088,11.628,276400.0
2012-07-31 12:50:00,18.19,18.22,18.18,18.19,101600.0,11.628,11.6472,11.6216,11.628,101600.0
2012-07-31 13:00:00,18.19,18.21,18.17,18.19,65400.0,11.628,11.6408,11.6152,11.628,65400.0
2012-07-31 13:10:00,18.19,18.19,18.14,18.16,40400.0,11.628,11.628,11.596,11.6088,40400.0
2012-07-31 13:20:00,18.16,18.24,18.15,18.21,96100.0,11.6088,11.66,11.6024,11.6408,96100.0
2012-07-31 13:30:00,18.22,18.22,18.18,18.18,70400.0,11.6472,11.6472,11.6216,11.6216,70400.0
2012-07-31 13:40:00,18.18,18.19,18.13,18.13,125700.0,11.6216,11.628,11.5897,11.5897,125700.0
2012-07-31 13:50:00,18.14,18.15,18.13,18.14,118300.0,11.596,11.6024,11.5897,11.596,118300.0
2012-07-31 14:00:00,18.14,18.15,18.13,18.15,92400.0,11.596,11.6024,11.5897,11.6024,92400.0
2012-07-31 14:10:00,18.15,18.15,18.13,18.14,83300.0,11.6024,11.6024,11.5897,11.596,83300.0
2012-07-31 14:20:00,18.13,18.15,18.13,18.14,117400.0,11.5897,11.6024,11.5897,11.596,117400.0
2012-07-31 14:30:00,18.14,18.15,18.0,18.0,253600.0,11.596,11.6024,11.5065,11.5065,253600.0
2012-07-31 14:40:00,18.0,18.03,18.0,18.0,126900.0,11.5065,11.5257,11.5065,11.5065,126900.0
2012-07-31 14:50:00,18.0,18.02,17.95,17.96,111200.0,11.5065,11.5193,11.4746,11.481,111200.0
2012-07-31 15:00:00,17.96,18.0,17.95,17.99,79400.0,11.481,11.5065,11.4746,11.5002,79400.0
2012-07-31 15:10:00,18.0,18.04,18.0,18.04,101300.0,11.5065,11.5321,11.5065,11.5321,101300.0
2012-07-31 15:20:00,18.03,18.07,18.01,18.07,133800.0,11.5257,11.5513,11.5129,11.5513,133800.0
2012-07-31 15:30:00,18.06,18.08,18.06,18.07,178600.0,11.5449,11.5577,11.5449,11.5513,178600.0
2012-07-31 15:40:00,18.07,18.13,18.06,18.09,401300.0,11.5513,11.5897,11.5449,11.5641,401300.0
2012-07-31 15:50:00,18.09,18.14,18.06,18.06,626400.0,11.5641,11.596,11.5449,11.5449,626400.0
2012-08-01 09:30:00,18.17,18.37,18.0,18.15,2230500.0,11.6152,11.7431,11.5065,11.6024,2230500.0
2012-08-01 09:40:00,18.15,18.54,17.97,18.45,2069000.0,11.6024,11.8517,11.4874,11.7942,2069000.0
2012-08-01 09:50:00,18.47,18.69,18.17,18.41,2169700.0,11.807,11.9476,11.6152,11.7686,2169700.0
2012-08-01 10:00:00,18.41,18.41,18.07,18.08,227800.0,11.7686,11.7686,11.5513,11.5577,227800.0
2012-08-01 10:10:00,18.09,18.09,18.0,18.02,141400.0,11.5641,11.5641,11.5065,11.5193,141400.0
2012-08-01 10:20:00,18.02,18.06,18.0,18.04,103100.0,11.5193,11.5449,11.5065,11.5321,103100.0
2012-08-01 10:30:00,18.05,18.12,18.02,18.09,143300.0,11.5385,11.5833,11.5193,11.5641,143300.0
2012-08-01 10:40:00,18.09,18.11,18.02,18.06,114300.0,11.5641,11.5769,11.5193,11.5449,114300.0
2012-08-01 10:50:00,18.07,18.13,18.05,18.09,61200.0,11.5513,11.5897,11.5385,11.5641,61200.0
2012-08-01 11:00:00,18.1,18.11,18.03,18.06,60200.0,11.5705,11.5769,11.5257,11.5449,60200.0
2012-08-01 11:10:00,18.07,18.07,17.92,17.93,111300.0,11.5513,11.5513,11.4554,11.4618,111300.0
2012-08-01 11:20:00,17.93,17.96,17.9,17.93,60500.0,11.4618,11.481,11.4426,11.4618,60500.0
2012-08-01 11:30:00,17.93,17.94,17.88,17.89,88600.0,11.4618,11.4682,11.4298,11.4362,88600.0
2012-08-01 11:40:00,17.89,17.9,17.84,17.87,67500.0,11.4362,11.4426,11.4043,11.4234,67500.0
2012-08-01 11:50:00,17.88,17.92,17.87,17.92,73400.0,11.4298,11.4554,11.4234,11.4554,73400.0
2012-08-01 12:00:00,17.92,17.98,17.9,17.94,74700.0,11.4554,11.4938,11.4426,11.4682,74700.0
2012-08-01 12:10:00,17.93,17.99,17.93,17.98,146900.0,11.4618,11.5002,11.4618,11.4938,146900.0
2012-08-01 12:20:00,17.97,18.22,17.97,18.13,349300.0,11.4874,11.6472,11.4874,11.5897,349300.0
2012-08-01 12:30:00,18.13,18.15,18.1,18.12,114400.0,11.5897,11.6024,11.5705,11.5833,114400.0
2012-08-01 12:40:00,18.11,18.19,18.11,18.16,74800.0,11.5769,11.628,11.5769,11.6088,74800.0
2012-08-01 12:50:00,18.17,18.34,18.16,18.31,198400.0,11.6152,11.7239,11.6088,11.7047,198400.0
2012-08-01 13:00:00,18.31,18.35,18.26,18.29,250200.0,11.7047,11.7303,11.6728,11.6919,250200.0
2012-08-01 13:10:00,18.28,18.3,18.23,18.24,71100.0,11.6855,11.6983,11.6536,11.66,71100.0
2012-08-01 13:20:00,18.23,18.33,18.23,18.25,130600.0,11.6536,11.7175,11.6536,11.6664,130600.0
2012-08-01 13:30:00,18.25,18.27,18.24,18.26,52800.0,11.6664,11.6791,11.66,11.6728,52800.0
2012-08-01 13:40:00,18.26,18.26,18.24,18.26,70400.0,11.6728,11.6728,11.66,11.6728,70400.0
2012-08-01 13:50:00,18.26,18.26,18.24,18.25,56400.0,11.6728,11.6728,11.66,11.6664,56400.0
2012-08-01 14:00:00,18.25,18.25,18.23,18.24,111000.0,11.6664,11.6664,11.6536,11.66,111000.0
2012-08-01 14:10:00,18.23,18.24,18.07,18.1,305000.0,11.6536,11.66,11.5513,11.5705,305000.0
2012-08-01 14:20:00,18.1,18.19,18.09,18.16,149300.0,11.5705,11.628,11.5641,11.6088,149300.0
2012-08-01 14:30:00,18.17,18.17,18.1,18.13,97000.0,11.6152,11.6152,11.5705,11.5897,97000.0
2012-08-01 14:40:00,18.14,18.14,18.04,18.06,171300.0,11.596,11.596,11.5321,11.5449,171300.0
2012-08-01 14:50:00,18.06,18.09,17.97,18.03,308300.0,11.5449,11.5641,11.4874,11.5257,308300.0
2012-08-01 15:00:00,18.02,18.11,17.98,18.08,217100.0,11.5193,11.5769,11.4938,11.5577,217100.0
2012-08-01 15:10:00,18.08,18.1,18.01,18.04,131600.0,11.5577,11.5705,11.5129,11.5321,131600.0
2012-08-01 15:20:00,18.04,18.08,18.02,18.06,109700.0,11.5321,11.5577,11.5193,11.5449,109700.0
2012-08-01 15:30:00,18.06,18.09,17.99,18.02,180000.0,11.5449,11.5641,11.5002,11.5193,180000.0
2012-08-01 15:40:00,18.02,18.05,17.99,17.99,242200.0,11.5193,11.5385,11.5002,11.5002,242200.0
2012-08-01 15:50:00,18.0,18.11,17.99,18.07,656600.0,11.5065,11.5769,11.5002,11.5513,656600.0
2012-08-02 09:30:00,17.85,17.87,17.61,17.61,224600.0,11.4107,11.4234,11.2572,11.2572,224600.0
2012-08-02 09:40:00,17.62,17.68,17.39,17.41,221000.0,11.2636,11.302,11.1166,11.1294,221000.0
2012-08-02 09:50:00,17.41,17.47,17.24,17.44,456000.0,11.1294,11.1677,11.0207,11.1486,456000.0
2012-08-02 10:00:00,17.44,17.67,17.43,17.61,248200.0,11.1486,11.2956,11.1422,11.2572,248200.0
2012-08-02 10:10:00,17.6,17.63,17.57,17.57,106200.0,11.2508,11.27,11.2317,11.2317,106200.0
2012-08-02 10:20:00,17.58,17.63,17.55,17.58,78200.0,11.2381,11.27,11.2189,11.2381,78200.0
2012-08-02 10:30:00,17.57,17.58,17.5,17.51,97200.0,11.2317,11.2381,11.1869,11.1933,97200.0
2012-08-02 10:40:00,17.51,17.58,17.49,17.55,80000.0,11.1933,11.2381,11.1805,11.2189,80000.0
2012-08-02 10:50:00,17.55,17.58,17.43,17.46,132700.0,11.2189,11.2381,11.1422,11.1614,132700.0
2012-08-02 11:00:00,17.47,17.5,17.36,17.37,227800.0,11.1677,11.1869,11.0974,11.1038,227800.0
2012-08-02 11:10:00,17.38,17.41,17.34,17.38,199100.0,11.1102,11.1294,11.0846,11.1102,199100.0
2012-08-02 11:20:00,17.38,17.38,17.34,17.36,174500.0,11.1102,11.1102,11.0846,11.0974,174500.0
2012-08-02 11:30:00,17.36,17.36,17.23,17.23,116800.0,11.0974,11.0974,11.0143,11.0143,116800.0
2012-08-02 11:40:00,17.23,17.28,17.21,17.28,99600.0,11.0143,11.0463,11.0015,11.0463,99600.0
2012-08-02 11:50:00,17.28,17.3,17.25,17.29,147200.0,11.0463,11.0591,11.0271,11.0527,147200.0
2012-08-02 12:00:00,17.3,17.31,17.25,17.29,67500.0,11.0591,11.0655,11.0271,11.0527,67500.0
2012-08-02 12:10:00,17.29,17.3,17.26,17.29,91400.0,11.0527,11.0591,11.0335,11.0527,91400.0
2012-08-02 12:20:00,17.29,17.3,17.26,17.26,69900.0,11.0527,11.0591,11.0335,11.0335,69900.0
2012-08-02 12:30:00,17.26,17.26,17.17,17.25,218300.0,11.0335,11.0335,10.976,11.0271,218300.0
2012-08-02 12:40:00,17.25,17.26,17.22,17.26,102800.0,11.0271,11.0335,11.0079,11.0335,102800.0
2012-08-02 12:50:00,17.26,17.27,17.24,17.26,90800.0,11.0335,11.0399,11.0207,11.0335,90800.0
2012-08-02 13:00:00,17.25,17.27,17.24,17.27,96000.0,11.0271,11.0399,11.0207,11.0399,96000.0
2012-08-02 13:10:00,17.26,17.34,17.25,17.34,161700.0,11.0335,11.0846,11.0271,11.0846,161700.0
2012-08-02 13:20:00,17.34,17.36,17.32,17.35,86900.0,11.0846,11.0974,11.0719,11.091,86900.0
2012-08-02 13:30:00,17.36,17.39,17.34,17.36,333600.0,11.0974,11.1166,11.0846,11.0974,333600.0
2012-08-02 13:40:00,17.36,17.42,17.35,17.36,180300.0,11.0974,11.1358,11.091,11.0974,180300.0
2012-08-02 13:50:00,17.36,17.4,17.35,17.35,120100.0,11.0974,11.123,11.091,11.091,120100.0
2012-08-02 14:00:00,17.34,17.35,17.26,17.29,153100.0,11.0846,11.091,11.0335,11.0527,153100.0
2012-08-02 14:10:00,17.29,17.29,17.26,17.29,94600.0,11.0527,11.0527,11.0335,11.0527,94600.0
2012-08-02 14:20:00,17.29,17.37,17.29,17.35,138500.0,11.0527,11.1038,11.0527,11.091,138500.0
2012-08-02 14:30:00,17.36,17.5,17.34,17.48,177900.0,11.0974,11.1869,11.0846,11.1741,177900.0
2012-08-02 14:40:00,17.49,17.51,17.47,17.5,180400.0,11.1805,11.1933,11.1677,11.1869,180400.0
2012-08-02 14:50:00,17.5,17.51,17.4,17.4,180400.0,11.1869,11.1933,11.123,11.123,180400.0
2012-08-02 15:00:00,17.4,17.45,17.4,17.45,131200.0,11.123,11.155,11.123,11.155,131200.0
2012-08-02 15:10:00,17.45,17.51,17.42,17.42,192300.0,11.155,11.1933,11.1358,11.1358,192300.0
2012-08-02 15:20:00,17.43,17.45,17.39,17.4,201900.0,11.1422,11.155,11.1166,11.123,201900.0
2012-08-02 15:30:00,17.41,17.41,17.35,17.37,138000.0,11.1294,11.1294,11.091,11.1038,138000.0
2012-08-02 15:40:00,17.36,17.39,17.34,17.35,318500.0,11.0974,11.1166,11.0846,11.091,318500.0
2012-08-02 15:50:00,17.34,17.4,17.32,17.39,564600.0,11.0846,11.123,11.0719,11.1166,564600.0
2012-08-03 09:30:00,17.8,17.83,17.64,17.66,213000.0,11.3787,11.3979,11.2764,11.2892,213000.0
2012-08-03 09:40:00,17.66,17.76,17.63,17.72,108800.0,11.2892,11.3531,11.27,11.3276,108800.0
2012-08-03 09:50:00,17.72,17.78,17.68,17.74,79500.0,11.3276,11.3659,11.302,11.3403,79500.0
2012-08-03 10:00:00,17.75,17.76,17.71,17.71,80700.0,11.3467,11.3531,11.3212,11.3212,80700.0
2012-08-03 10:10:00,17.71,17.74,17.7,17.71,58400.0,11.3212,11.3403,11.3148,11.3212,58400.0
2012-08-03 10:20:00,17.72,17.76,17.71,17.76,43600.0,11.3276,11.3531,11.3212,11.3531,43600.0
2012-08-03 10:30:00,17.76,17.77,17.71,17.71,41700.0,11.3531,11.3595,11.3212,11.3212,41700.0
2012-08-03 10:40:00,17.72,17.74,17.66,17.66,72200.0,11.3276,11.3403,11.2892,11.2892,72200.0
2012-08-03 10:50:00,17.66,17.67,17.65,17.65,35000.0,11.2892,11.2956,11.2828,11.2828,35000.0
2012-08-03 11:00:00,17.65,17.66,17.65,17.65,27900.0,11.2828,11.2892,11.2828,11.2828,27900.0
2012-08-03 11:10:00,17.65,17.73,17.65,17.68,133100.0,11.2828,11.334,11.2828,11.302,133100.0
2012-08-03 11:20:00,17.69,17.7,17.68,17.69,48800.0,11.3084,11.3148,11.302,11.3084,48800.0
2012-08-03 11:30:00,17.69,17.7,17.66,17.66,56200.0,11.3084,11.3148,11.2892,11.2892,56200.0
2012-08-03 11:40:00,17.67,17.67,17.65,17.65,54100.0,11.2956,11.2956,11.2828,11.2828,54100.0
2012-08-03 11:50:00,17.65,17.66,17.63,17.66,88900.0,11.2828,11.2892,11.27,11.2892,88900.0
2012-08-03 12:00:00,17.66,17.68,17.64,17.65,56100.0,11.2892,11.302,11.2764,11.2828,56100.0
2012-08-03 12:10:00,17.64,17.66,17.64,17.65,58200.0,11.2764,11.2892,11.2764,11.2828,58200.0
2012-08-03 12:20:00,17.64,17.64,17.59,17.6,119000.0,11.2764,11.2764,11.2445,11.2508,119000.0
2012-08-03 12:30:00,17.6,17.61,17.58,17.6,64900.0,11.2508,11.2572,11.2381,11.2508,64900.0
2012-08-03 12:40:00,17.59,17.6,17.56,17.57,77100.0,11.2445,11.2508,11.2253,11.2317,77100.0
2012-08-03 12:50:00,17.56,17.58,17.54,17.56,51100.0,11.2253,11.2381,11.2125,11.2253,51100.0
2012-08-03 13:00:00,17.56,17.57,17.54,17.55,74400.0,11.2253,11.2317,11.2125,11.2189,74400.0
2012-08-03 13:10:00,17.55,17.59,17.54,17.55,85000.0,11.2189,11.2445,11.2125,11.2189,85000.0
2012-08-03 13:20:00,17.55,17.58,17.55,17.58,73800.0,11.2189,11.2381,11.2189,11.2381,73800.0
2012-08-03 13:30:00,17.58,17.58,17.55,17.55,49300.0,11.2381,11.2381,11.2189,11.2189,49300.0
2012-08-03 13:40:00,17.55,17.56,17.52,17.52,58800.0,11.2189,11.2253,11.1997,11.1997,58800.0
2012-08-03 13:50:00,17.53,17.54,17.5,17.52,49000.0,11.2061,11.2125,11.1869,11.1997,49000.0
2012-08-03 14:00:00,17.52,17.56,17.52,17.56,57300.0,11.1997,11.2253,11.1997,11.2253,57300.0
2012-08-03 14:10:00,17.56,17.59,17.55,17.58,61100.0,11.2253,11.2445,11.2189,11.2381,61100.0
2012-08-03 14:20:00,17.58,17.6,17.57,17.58,70600.0,11.2381,11.2508,11.2317,11.2381,70600.0
2012-08-03 14:30:00,17.58,17.59,17.57,17.58,36400.0,11.2381,11.2445,11.2317,11.2381,36400.0
2012-08-03 14:40:00,17.57,17.62,17.57,17.61,245900.0,11.2317,11.2636,11.2317,11.2572,245900.0
2012-08-03 14:50:00,17.61,17.65,17.6,17.64,77800.0,11.2572,11.2828,11.2508,11.2764,77800.0
2012-08-03 15:00:00,17.64,17.65,17.62,17.63,89000.0,11.2764,11.2828,11.2636,11.27,89000.0
2012-08-03 15:10:00,17.63,17.69,17.62,17.68,139900.0,11.27,11.3084,11.2636,11.302,139900.0
2012-08-03 15:20:00,17.68,17.71,17.67,17.68,138800.0,11.302,11.3212,11.2956,11.302,138800.0
2012-08-03 15:30:00,17.68,17.69,17.62,17.65,348400.0,11.302,11.3084,11.2636,11.2828,348400.0
2012-08-03 15:40:00,17.65,17.66,17.64,17.65,214000.0,11.2828,11.2892,11.2764,11.2828,214000.0
2012-08-03 15:50:00,17.65,17.66,17.61,17.63,583300.0,11.2828,11.2892,11.2572,11.27,583300.0
2012-08-06 09:30:00,21.6,21.62,21.0,21.05,4272200.0,13.8079,13.8206,13.4243,13.4563,4272200.0
2012-08-06 09:40:00,21.07,21.09,20.59,20.75,2978700.0,13.4691,13.4818,13.1622,13.2645,2978700.0
2012-08-06 09:50:00,20.75,21.05,20.62,20.98,2990800.0,13.2645,13.4563,13.1814,13.4115,2990800.0
2012-08-06 10:00:00,20.97,21.27,20.62,21.23,2408400.0,13.4051,13.5969,13.1814,13.5713,2408400.0
2012-08-06 10:10:00,21.23,21.25,20.72,20.92,1255100.0,13.5713,13.5841,13.2453,13.3732,1255100.0
2012-08-06 10:20:00,20.93,20.94,20.44,20.54,1673400.0,13.3796,13.386,13.0663,13.1303,1673400.0
2012-08-06 10:30:00,20.54,20.59,20.22,20.23,1366600.0,13.1303,13.1622,12.9257,12.9321,1366600.0
2012-08-06 10:40:00,20.23,20.53,20.13,20.27,837200.0,12.9321,13.1239,12.8682,12.9577,837200.0
2012-08-06 10:50:00,20.28,20.33,19.84,19.89,1483300.0,12.964,12.996,12.6828,12.7147,1483300.0
2012-08-06 11:00:00,19.88,20.06,19.85,19.88,1500900.0,12.7083,12.8234,12.6892,12.7083,1500900.0
2012-08-06 11:10:00,19.89,19.9,19.65,19.66,1325600.0,12.7147,12.7211,12.5613,12.5677,1325600.0
2012-08-06 11:20:00,19.67,19.72,19.38,19.47,1568900.0,12.5741,12.6061,12.3887,12.4462,1568900.0
2012-08-06 11:30:00,19.47,19.67,19.41,19.55,1020800.0,12.4462,12.5741,12.4079,12.4974,1020800.0
2012-08-06 11:40:00,19.55,19.6,19.1,19.29,1337700.0,12.4974,12.5294,12.2097,12.3312,1337700.0
2012-08-06 11:50:00,19.29,19.46,19.24,19.43,709100.0,12.3312,12.4399,12.2992,12.4207,709100.0
2012-08-06 12:00:00,19.42,19.47,19.36,19.43,524200.0,12.4143,12.4462,12.3759,12.4207,524200.0
2012-08-06 12:10:00,19.43,19.61,19.39,19.43,756300.0,12.4207,12.5357,12.3951,12.4207,756300.0
2012-08-06 12:20:00,19.43,19.61,19.41,19.56,511800.0,12.4207,12.5357,12.4079,12.5038,511800.0
2012-08-06 12:30:00,19.56,19.8,19.56,19.71,933700.0,12.5038,12.6572,12.5038,12.5997,933700.0
2012-08-06 12:40:00,19.71,19.73,19.55,19.59,373500.0,12.5997,12.6125,12.4974,12.523,373500.0
2012-08-06 12:50:00,19.58,19.6,19.5,19.55,366400.0,12.5166,12.5294,12.4654,12.4974,366400.0
2012-08-06 13:00:00,19.55,19.6,19.51,19.59,241600.0,12.4974,12.5294,12.4718,12.523,241600.0
2012-08-06 13:10:00,19.58,19.69,19.57,19.62,318200.0,12.5166,12.5869,12.5102,12.5421,318200.0
2012-08-06 13:20:00,19.63,19.64,19.54,19.6,397800.0,12.5485,12.5549,12.491,12.5294,397800.0
2012-08-06 13:30:00,19.6,19.65,19.52,19.53,552600.0,12.5294,12.5613,12.4782,12.4846,552600.0
2012-08-06 13:40:00,19.53,19.6,19.5,19.6,333400.0,12.4846,12.5294,12.4654,12.5294,333400.0
2012-08-06 13:50:00,19.6,19.78,19.54,19.64,448700.0,12.5294,12.6444,12.491,12.5549,448700.0
2012-08-06 14:00:00,19.64,19.84,19.57,19.76,1026100.0,12.5549,12.6828,12.5102,12.6316,1026100.0
2012-08-06 14:10:00,19.76,20.02,19.75,19.98,1016700.0,12.6316,12.7978,12.6252,12.7723,1016700.0
2012-08-06 14:20:00,19.97,20.01,19.88,19.99,511500.0,12.7659,12.7914,12.7083,12.7787,511500.0
2012-08-06 14:30:00,20.0,20.14,19.91,19.93,758400.0,12.7851,12.8745,12.7275,12.7403,758400.0
2012-08-06 14:40:00,19.93,20.02,19.9,19.98,657400.0,12.7403,12.7978,12.7211,12.7723,657400.0
2012-08-06 14:50:00,19.99,20.19,19.97,20.01,988000.0,12.7787,12.9065,12.7659,12.7914,988000.0
2012-08-06 15:00:00,20.01,20.1,19.91,20.07,505700.0,12.7914,12.849,12.7275,12.8298,505700.0
2012-08-06 15:10:00,20.08,20.11,19.72,19.78,1145500.0,12.8362,12.8554,12.6061,12.6444,1145500.0
2012-08-06 15:20:00,19.81,20.0,19.79,19.96,855900.0,12.6636,12.7851,12.6508,12.7595,855900.0
2012-08-06 15:30:00,19.96,19.98,19.8,19.96,678900.0,12.7595,12.7723,12.6572,12.7595,678900.0
2012-08-06 15:40:00,19.97,20.03,19.86,19.93,824200.0,12.7659,12.8042,12.6956,12.7403,824200.0
2012-08-06 15:50:00,19.94,20.01,19.93,19.98,1665900.0,12.7467,12.7914,12.7403,12.7723,1665900.0
2012-08-07 09:30:00,19.79,19.94,19.26,19.4,948100.0,12.6508,12.7467,12.312,12.4015,948100.0
2012-08-07 09:40:00,19.4,19.6,19.35,19.43,514800.0,12.4015,12.5294,12.3695,12.4207,514800.0
2012-08-07 09:50:00,19.43,19.51,19.4,19.48,518100.0,12.4207,12.4718,12.4015,12.4526,518100.0
2012-08-07 10:00:00,19.49,19.59,19.43,19.53,800600.0,12.459,12.523,12.4207,12.4846,800600.0
2012-08-07 10:10:00,19.53,19.66,19.5,19.61,555400.0,12.4846,12.5677,12.4654,12.5357,555400.0
2012-08-07 10:20:00,19.61,19.67,19.51,19.62,280400.0,12.5357,12.5741,12.4718,12.5421,280400.0
2012-08-07 10:30:00,19.61,19.66,19.53,19.64,524100.0,12.5357,12.5677,12.4846,12.5549,524100.0
2012-08-07 10:40:00,19.64,19.83,19.63,19.73,340300.0,12.5549,12.6764,12.5485,12.6125,340300.0
2012-08-07 10:50:00,19.72,19.83,19.68,19.82,254900.0,12.6061,12.6764,12.5805,12.67,254900.0
2012-08-07 11:00:00,19.83,19.95,19.74,19.89,516700.0,12.6764,12.7531,12.6188,12.7147,516700.0
2012-08-07 11:10:00,19.9,20.05,19.84,19.98,563400.0,12.7211,12.817,12.6828,12.7723,563400.0
2012-08-07 11:20:00,19.98,20.01,19.82,19.88,304700.0,12.7723,12.7914,12.67,12.7083,304700.0
2012-08-07 11:30:00,19.89,19.91,19.77,19.86,189900.0,12.7147,12.7275,12.638,12.6956,189900.0
2012-08-07 11:40:00,19.85,19.91,19.84,19.88,118100.0,12.6892,12.7275,12.6828,12.7083,118100.0
2012-08-07 11:50:00,19.88,19.9,19.85,19.89,133900.0,12.7083,12.7211,12.6892,12.7147,133900.0
2012-08-07 12:00:00,19.89,19.89,19.81,19.88,282100.0,12.7147,12.7147,12.6636,12.7083,282100.0
2012-08-07 12:10:00,19.88,19.9,19.85,19.88,116000.0,12.7083,12.7211,12.6892,12.7083,116000.0
2012-08-07 12:20:00,19.88,19.91,19.79,19.8,151300.0,12.7083,12.7275,12.6508,12.6572,151300.0
2012-08-07 12:30:00,19.8,19.82,19.72,19.74,152400.0,12.6572,12.67,12.6061,12.6188,152400.0
2012-08-07 12:40:00,19.76,19.79,19.75,19.79,93500.0,12.6316,12.6508,12.6252,12.6508,93500.0
2012-08-07 12:50:00,19.79,19.8,19.76,19.8,78500.0,12.6508,12.6572,12.6316,12.6572,78500.0
2012-08-07 13:00:00,19.8,19.8,19.76,19.76,36700.0,12.6572,12.6572,12.6316,12.6316,36700.0
2012-08-07 13:10:00,19.76,19.83,19.75,19.83,175800.0,12.6316,12.6764,12.6252,12.6764,175800.0
2012-08-07 13:20:00,19.83,19.89,19.83,19.85,132900.0,12.6764,12.7147,12.6764,12.6892,132900.0
2012-08-07 13:30:00,19.86,19.88,19.85,19.88,137700.0,12.6956,12.7083,12.6892,12.7083,137700.0
2012-08-07 13:40:00,19.88,19.95,19.85,19.94,149000.0,12.7083,12.7531,12.6892,12.7467,149000.0
2012-08-07 13:50:00,19.95,19.97,19.94,19.94,342400.0,12.7531,12.7659,12.7467,12.7467,342400.0
2012-08-07 14:00:00,19.95,19.97,19.93,19.94,185100.0,12.7531,12.7659,12.7403,12.7467,185100.0
2012-08-07 14:10:00,19.93,19.99,19.93,19.96,255600.0,12.7403,12.7787,12.7403,12.7595,255600.0
2012-08-07 14:20:00,19.96,19.98,19.96,19.96,233500.0,12.7595,12.7723,12.7595,12.7595,233500.0
2012-08-07 14:30:00,19.96,19.97,19.92,19.94,256500.0,12.7595,12.7659,12.7339,12.7467,256500.0
2012-08-07 14:40:00,19.94,19.95,19.92,19.93,187500.0,12.7467,12.7531,12.7339,12.7403,187500.0
2012-08-07 14:50:00,19.92,19.94,19.91,19.94,209200.0,12.7339,12.7467,12.7275,12.7467,209200.0
2012-08-07 15:00:00,19.94,19.94,19.75,19.79,257500.0,12.7467,12.7467,12.6252,12.6508,257500.0
2012-08-07 15:10:00,19.8,19.84,19.77,19.83,210300.0,12.6572,12.6828,12.638,12.6764,210300.0
2012-08-07 15:20:00,19.83,19.88,19.82,19.87,89500.0,12.6764,12.7083,12.67,12.702,89500.0
2012-08-07 15:30:00,19.87,19.88,19.85,19.85,156900.0,12.702,12.7083,12.6892,12.6892,156900.0
2012-08-07 15:40:00,19.86,19.9,19.85,19.9,345300.0,12.6956,12.7211,12.6892,12.7211,345300.0
2012-08-07 15:50:00,19.89,19.95,19.87,19.89,1098800.0,12.7147,12.7531,12.702,12.7147,1098800.0
2012-08-08 09:30:00,19.77,19.89,19.5,19.7,286500.0,12.638,12.7147,12.4654,12.5933,286500.0
2012-08-08 09:40:00,19.7,19.72,19.61,19.61,160800.0,12.5933,12.6061,12.5357,12.5357,160800.0
2012-08-08 09:50:00,19.62,19.62,19.52,19.58,303600.0,12.5421,12.5421,12.4782,12.5166,303600.0
2012-08-08 10:00:00,19.58,19.65,19.51,19.53,235300.0,12.5166,12.5613,12.4718,12.4846,235300.0
2012-08-08 10:10:00,19.53,19.59,19.52,19.56,250600.0,12.4846,12.523,12.4782,12.5038,250600.0
2012-08-08 10:20:00,19.56,19.58,19.54,19.54,216000.0,12.5038,12.5166,12.491,12.491,216000.0
2012-08-08 10:30:00,19.54,19.57,19.53,19.54,151300.0,12.491,12.5102,12.4846,12.491,151300.0
2012-08-08 10:40:00,19.53,19.56,19.5,19.54,196900.0,12.4846,12.5038,12.4654,12.491,196900.0
2012-08-08 10:50:00,19.55,19.69,19.53,19.64,328300.0,12.4974,12.5869,12.4846,12.5549,328300.0
2012-08-08 11:00:00,19.64,19.74,19.64,19.73,494800.0,12.5549,12.6188,12.5549,12.6125,494800.0
2012-08-08 11:10:00,19.73,19.96,19.72,19.89,343900.0,12.6125,12.7595,12.6061,12.7147,343900.0
2012-08-08 11:20:00,19.88,19.98,19.83,19.85,539000.0,12.7083,12.7723,12.6764,12.6892,539000.0
2012-08-08 11:30:00,19.84,19.93,19.84,19.9,276400.0,12.6828,12.7403,12.6828,12.7211,276400.0
2012-08-08 11:40:00,19.9,19.95,19.89,19.94,209900.0,12.7211,12.7531,12.7147,12.7467,209900.0
2012-08-08 11:50:00,19.95,19.95,19.88,19.89,132300.0,12.7531,12.7531,12.7083,12.7147,132300.0
2012-08-08 12:00:00,19.88,19.9,19.87,19.9,152300.0,12.7083,12.7211,12.702,12.7211,152300.0
2012-08-08 12:10:00,19.9,20.02,19.9,20.0,383000.0,12.7211,12.7978,12.7211,12.7851,383000.0
2012-08-08 12:20:00,20.01,20.01,19.98,19.99,159800.0,12.7914,12.7914,12.7723,12.7787,159800.0
2012-08-08 12:30:00,20.0,20.0,19.98,19.99,67300.0,12.7851,12.7851,12.7723,12.7787,67300.0
2012-08-08 12:40:00,19.99,19.99,19.91,19.91,109900.0,12.7787,12.7787,12.7275,12.7275,109900.0
2012-08-08 12:50:00,19.92,20.01,19.91,20.0,308400.0,12.7339,12.7914,12.7275,12.7851,308400.0
2012-08-08 13:00:00,20.0,20.01,19.98,20.0,181800.0,12.7851,12.7914,12.7723,12.7851,181800.0
2012-08-08 13:10:00,19.99,20.0,19.95,19.95,64300.0,12.7787,12.7851,12.7531,12.7531,64300.0
2012-08-08 13:20:00,19.95,20.01,19.95,19.99,145900.0,12.7531,12.7914,12.7531,12.7787,145900.0
2012-08-08 13:30:00,19.98,19.99,19.95,19.95,104700.0,12.7723,12.7787,12.7531,12.7531,104700.0
2012-08-08 13:40:00,19.95,19.98,19.94,19.97,130500.0,12.7531,12.7723,12.7467,12.7659,130500.0
2012-08-08 13:50:00,19.97,20.0,19.95,19.99,107100.0,12.7659,12.7851,12.7531,12.7787,107100.0
2012-08-08 14:00:00,19.99,19.99,19.96,19.96,61800.0,12.7787,12.7787,12.7595,12.7595,61800.0
2012-08-08 14:10:00,19.96,19.98,19.88,19.88,125000.0,12.7595,12.7723,12.7083,12.7083,125000.0
2012-08-08 14:20:00,19.88,19.91,19.82,19.87,199500.0,12.7083,12.7275,12.67,12.702,199500.0
2012-08-08 14:30:00,19.87,19.87,19.76,19.77,131900.0,12.702,12.702,12.6316,12.638,131900.0
2012-08-08 14:40:00,19.77,19.8,19.71,19.72,119300.0,12.638,12.6572,12.5997,12.6061,119300.0
2012-08-08 14:50:00,19.72,19.74,19.7,19.72,105400.0,12.6061,12.6188,12.5933,12.6061,105400.0
2012-08-08 15:00:00,19.72,19.75,19.71,19.73,191300.0,12.6061,12.6252,12.5997,12.6125,191300.0
2012-08-08 15:10:00,19.73,19.78,19.72,19.76,192400.0,12.6125,12.6444,12.6061,12.6316,192400.0
2012-08-08 15:20:00,19.76,19.78,19.76,19.77,51500.0,12.6316,12.6444,12.6316,12.638,51500.0
2012-08-08 15:30:00,19.76,19.8,19.75,19.79,184600.0,12.6316,12.6572,12.6252,12.6508,184600.0
2012-08-08 15:40:00,19.79,19.84,19.74,19.84,318500.0,12.6508,12.6828,12.6188,12.6828,318500.0
2012-08-08 15:50:00,19.83,19.88,19.81,19.86,435300.0,12.6764,12.7083,12.6636,12.6956,435300.0
2012-08-09 09:30:00,19.79,19.98,19.71,19.97,274100.0,12.6508,12.7723,12.5997,12.7659,274100.0
2012-08-09 09:40:00,19.93,19.94,19.79,19.82,298700.0,12.7403,12.7467,12.6508,12.67,298700.0
2012-08-09 09:50:00,19.82,19.93,19.78,19.78,211400.0,12.67,12.7403,12.6444,12.6444,211400.0
2012-08-09 10:00:00,19.79,19.84,19.66,19.69,217900.0,12.6508,12.6828,12.5677,12.5869,217900.0
2012-08-09 10:10:00,19.69,19.79,19.68,19.78,112900.0,12.5869,12.6508,12.5805,12.6444,112900.0
2012-08-09 10:20:00,19.77,19.79,19.68,19.68,212500.0,12.638,12.6508,12.5805,12.5805,212500.0
2012-08-09 10:30:00,19.68,19.68,19.61,19.63,192500.0,12.5805,12.5805,12.5357,12.5485,192500.0
2012-08-09 10:40:00,19.63,19.66,19.6,19.61,142800.0,12.5485,12.5677,12.5294,12.5357,142800.0
2012-08-09 10:50:00,19.61,19.65,19.61,19.63,119000.0,12.5357,12.5613,12.5357,12.5485,119000.0
2012-08-09 11:00:00,19.63,19.65,19.61,19.64,114300.0,12.5485,12.5613,12.5357,12.5549,114300.0
2012-08-09 11:10:00,19.64,19.65,19.53,19.54,217600.0,12.5549,12.5613,12.4846,12.491,217600.0
2012-08-09 11:20:00,19.54,19.56,19.51,19.55,159300.0,12.491,12.5038,12.4718,12.4974,159300.0
2012-08-09 11:30:00,19.54,19.55,19.5,19.52,172800.0,12.491,12.4974,12.4654,12.4782,172800.0
2012-08-09 11:40:00,19.51,19.52,19.35,19.41,434100.0,12.4718,12.4782,12.3695,12.4079,434100.0
2012-08-09 11:50:00,19.44,19.53,19.44,19.51,136300.0,12.4271,12.4846,12.4271,12.4718,136300.0
2012-08-09 12:00:00,19.5,19.51,19.46,19.5,58700.0,12.4654,12.4718,12.4399,12.4654,58700.0
2012-08-09 12:10:00,19.49,19.55,19.49,19.5,73700.0,12.459,12.4974,12.459,12.4654,73700.0
2012-08-09 12:20:00,19.5,19.51,19.43,19.44,138500.0,12.4654,12.4718,12.4207,12.4271,138500.0
2012-08-09 12:30:00,19.44,19.46,19.42,19.43,88700.0,12.4271,12.4399,12.4143,12.4207,88700.0
2012-08-09 12:40:00,19.43,19.48,19.43,19.43,79400.0,12.4207,12.4526,12.4207,12.4207,79400.0
2012-08-09 12:50:00,19.43,19.48,19.42,19.48,97500.0,12.4207,12.4526,12.4143,12.4526,97500.0
2012-08-09 13:00:00,19.48,19.53,19.48,19.49,112000.0,12.4526,12.4846,12.4526,12.459,112000.0
2012-08-09 13:10:00,19.5,19.5,19.41,19.41,181600.0,12.4654,12.4654,12.4079,12.4079,181600.0
2012-08-09 13:20:00,19.41,19.42,19.41,19.41,32200.0,12.4079,12.4143,12.4079,12.4079,32200.0
2012-08-09 13:30:00,19.41,19.45,19.35,19.4,291700.0,12.4079,12.4335,12.3695,12.4015,291700.0
2012-08-09 13:40:00,19.41,19.42,19.21,19.27,344600.0,12.4079,12.4143,12.28,12.3184,344600.0
2012-08-09 13:50:00,19.26,19.28,19.15,19.16,241200.0,12.312,12.3248,12.2417,12.2481,241200.0
2012-08-09 14:00:00,19.19,19.2,19.07,19.07,351600.0,12.2673,12.2737,12.1905,12.1905,351600.0
2012-08-09 14:10:00,19.07,19.1,18.46,18.66,1366100.0,12.1905,12.2097,11.8006,11.9285,1366100.0
2012-08-09 14:20:00,18.67,19.09,18.64,18.95,1484900.0,11.9348,12.2033,11.9157,12.1138,1484900.0
2012-08-09 14:30:00,18.95,19.28,18.91,19.16,687300.0,12.1138,12.3248,12.0883,12.2481,687300.0
2012-08-09 14:40:00,19.16,19.26,19.11,19.21,284700.0,12.2481,12.312,12.2161,12.28,284700.0
2012-08-09 14:50:00,19.21,19.24,19.14,19.19,250000.0,12.28,12.2992,12.2353,12.2673,250000.0
2012-08-09 15:00:00,19.2,19.25,19.13,19.24,275400.0,12.2737,12.3056,12.2289,12.2992,275400.0
2012-08-09 15:10:00,19.24,19.36,19.17,19.23,384700.0,12.2992,12.3759,12.2545,12.2928,384700.0
2012-08-09 15:20:00,19.23,19.26,19.18,19.23,232600.0,12.2928,12.312,12.2609,12.2928,232600.0
2012-08-09 15:30:00,19.24,19.24,19.15,19.19,280200.0,12.2992,12.2992,12.2417,12.2673,280200.0
2012-08-09 15:40:00,19.2,19.2,19.14,19.15,298300.0,12.2737,12.2737,12.2353,12.2417,298300.0
2012-08-09 15:50:00,19.14,19.19,19.06,19.17,838500.0,12.2353,12.2673,12.1842,12.2545,838500.0
2012-08-10 09:30:00,19.05,19.3,19.03,19.29,159300.0,12.1778,12.3376,12.165,12.3312,159300.0
2012-08-10 09:40:00,19.28,19.41,19.2,19.24,171000.0,12.3248,12.4079,12.2737,12.2992,171000.0
2012-08-10 09:50:00,19.23,19.34,19.19,19.34,144200.0,12.2928,12.3631,12.2673,12.3631,144200.0
2012-08-10 10:00:00,19.34,19.35,19.25,19.35,148800.0,12.3631,12.3695,12.3056,12.3695,148800.0
2012-08-10 10:10:00,19.35,19.46,19.31,19.32,215400.0,12.3695,12.4399,12.344,12.3504,215400.0
2012-08-10 10:20:00,19.31,19.35,19.27,19.32,316700.0,12.344,12.3695,12.3184,12.3504,316700.0
2012-08-10 10:30:00,19.31,19.34,19.22,19.22,117600.0,12.344,12.3631,12.2864,12.2864,117600.0
2012-08-10 10:40:00,19.22,19.26,19.18,19.22,101800.0,12.2864,12.312,12.2609,12.2864,101800.0
2012-08-10 10:50:00,19.22,19.27,19.19,19.26,127100.0,12.2864,12.3184,12.2673,12.312,127100.0
2012-08-10 11:00:00,19.25,19.3,19.2,19.21,114900.0,12.3056,12.3376,12.2737,12.28,114900.0
2012-08-10 11:10:00,19.2,19.21,19.16,19.19,128400.0,12.2737,12.28,12.2481,12.2673,128400.0
2012-08-10 11:20:00,19.19,19.23,19.15,19.21,141500.0,12.2673,12.2928,12.2417,12.28,141500.0
2012-08-10 11:30:00,19.21,19.26,19.13,19.14,179900.0,12.28,12.312,12.2289,12.2353,179900.0
2012-08-10 11:40:00,19.14,19.16,19.1,19.15,88500.0,12.2353,12.2481,12.2097,12.2417,88500.0
2012-08-10 11:50:00,19.15,19.21,19.13,19.21,57400.0,12.2417,12.28,12.2289,12.28,57400.0
2012-08-10 12:00:00,19.21,19.25,19.2,19.2,47100.0,12.28,12.3056,12.2737,12.2737,47100.0
2012-08-10 12:10:00,19.19,19.2,19.11,19.15,78000.0,12.2673,12.2737,12.2161,12.2417,78000.0
2012-08-10 12:20:00,19.16,19.18,19.15,19.17,43200.0,12.2481,12.2609,12.2417,12.2545,43200.0
2012-08-10 12:30:00,19.17,19.18,19.14,19.15,42800.0,12.2545,12.2609,12.2353,12.2417,42800.0
2012-08-10 12:40:00,19.15,19.16,19.07,19.08,58900.0,12.2417,12.2481,12.1905,12.1969,58900.0
2012-08-10 12:50:00,19.09,19.14,19.09,19.11,21000.0,12.2033,12.2353,12.2033,12.2161,21000.0
2012-08-10 13:00:00,19.11,19.12,19.07,19.07,43900.0,12.2161,12.2225,12.1905,12.1905,43900.0
2012-08-10 13:10:00,19.07,19.08,19.04,19.05,71900.0,12.1905,12.1969,12.1714,12.1778,71900.0
2012-08-10 13:20:00,19.05,19.08,19.01,19.06,55800.0,12.1778,12.1969,12.1522,12.1842,55800.0
2012-08-10 13:30:00,19.05,19.09,19.02,19.03,60100.0,12.1778,12.2033,12.1586,12.165,60100.0
2012-08-10 13:40:00,19.03,19.07,19.0,19.07,96200.0,12.165,12.1905,12.1458,12.1905,96200.0
2012-08-10 13:50:00,19.07,19.07,19.04,19.05,36200.0,12.1905,12.1905,12.1714,12.1778,36200.0
2012-08-10 14:00:00,19.05,19.07,19.05,19.06,38300.0,12.1778,12.1905,12.1778,12.1842,38300.0
2012-08-10 14:10:00,19.06,19.09,19.04,19.08,73600.0,12.1842,12.2033,12.1714,12.1969,73600.0
2012-08-10 14:20:00,19.07,19.08,19.06,19.06,38800.0,12.1905,12.1969,12.1842,12.1842,38800.0
2012-08-10 14:30:00,19.06,19.11,19.06,19.09,30300.0,12.1842,12.2161,12.1842,12.2033,30300.0
2012-08-10 14:40:00,19.08,19.12,19.07,19.08,41700.0,12.1969,12.2225,12.1905,12.1969,41700.0
2012-08-10 14:50:00,19.07,19.12,19.07,19.11,41500.0,12.1905,12.2225,12.1905,12.2161,41500.0
2012-08-10 15:00:00,19.1,19.14,19.1,19.1,42100.0,12.2097,12.2353,12.2097,12.2097,42100.0
2012-08-10 15:10:00,19.11,19.11,19.03,19.03,156100.0,12.2161,12.2161,12.165,12.165,156100.0
2012-08-10 15:20:00,19.04,19.04,19.0,19.01,160800.0,12.1714,12.1714,12.1458,12.1522,160800.0
2012-08-10 15:30:00,19.02,19.1,19.01,19.07,143400.0,12.1586,12.2097,12.1522,12.1905,143400.0
2012-08-10 15:40:00,19.06,19.16,19.06,19.16,219200.0,12.1842,12.2481,12.1842,12.2481,219200.0
2012-08-10 15:50:00,19.16,19.26,19.15,19.19,678500.0,12.2481,12.312,12.2417,12.2673,678500.0
2012-08-13 09:30:00,19.1,19.47,19.1,19.47,258500.0,12.2097,12.4462,12.2097,12.4462,258500.0
2012-08-13 09:40:00,19.47,19.63,19.39,19.61,264100.0,12.4462,12.5485,12.3951,12.5357,264100.0
2012-08-13 09:50:00,19.62,19.73,19.6,19.66,242400.0,12.5421,12.6125,12.5294,12.5677,242400.0
2012-08-13 10:00:00,19.66,19.68,19.44,19.53,337000.0,12.5677,12.5805,12.4271,12.4846,337000.0
2012-08-13 10:10:00,19.54,19.66,19.53,19.61,206500.0,12.491,12.5677,12.4846,12.5357,206500.0
2012-08-13 10:20:00,19.6,19.65,19.56,19.62,194700.0,12.5294,12.5613,12.5038,12.5421,194700.0
2012-08-13 10:30:00,19.61,19.64,19.55,19.62,167800.0,12.5357,12.5549,12.4974,12.5421,167800.0
2012-08-13 10:40:00,19.63,19.69,19.58,19.63,137100.0,12.5485,12.5869,12.5166,12.5485,137100.0
2012-08-13 10:50:00,19.63,19.65,19.57,19.58,109800.0,12.5485,12.5613,12.5102,12.5166,109800.0
2012-08-13 11:00:00,19.59,19.62,19.55,19.58,105200.0,12.523,12.5421,12.4974,12.5166,105200.0
2012-08-13 11:10:00,19.58,19.6,19.53,19.55,181500.0,12.5166,12.5294,12.4846,12.4974,181500.0
2012-08-13 11:20:00,19.56,19.62,19.55,19.58,79200.0,12.5038,12.5421,12.4974,12.5166,79200.0
2012-08-13 11:30:00,19.57,19.6,19.56,19.6,32600.0,12.5102,12.5294,12.5038,12.5294,32600.0
2012-08-13 11:40:00,19.6,19.61,19.47,19.48,85000.0,12.5294,12.5357,12.4462,12.4526,85000.0
2012-08-13 11:50:00,19.48,19.51,19.38,19.39,104100.0,12.4526,12.4718,12.3887,12.3951,104100.0
2012-08-13 12:00:00,19.39,19.45,19.39,19.43,85000.0,12.3951,12.4335,12.3951,12.4207,85000.0
2012-08-13 12:10:00,19.43,19.45,19.43,19.45,53700.0,12.4207,12.4335,12.4207,12.4335,53700.0
2012-08-13 12:20:00,19.45,19.48,19.43,19.48,79200.0,12.4335,12.4526,12.4207,12.4526,79200.0
2012-08-13 12:30:00,19.48,19.48,19.42,19.43,62900.0,12.4526,12.4526,12.4143,12.4207,62900.0
2012-08-13 12:40:00,19.43,19.43,19.33,19.35,108000.0,12.4207,12.4207,12.3568,12.3695,108000.0
2012-08-13 12:50:00,19.35,19.38,19.3,19.38,92400.0,12.3695,12.3887,12.3376,12.3887,92400.0
2012-08-13 13:00:00,19.38,19.51,19.34,19.48,189600.0,12.3887,12.4718,12.3631,12.4526,189600.0
2012-08-13 13:10:00,19.49,19.59,19.46,19.56,180400.0,12.459,12.523,12.4399,12.5038,180400.0
2012-08-13 13:20:00,19.56,19.59,19.55,19.57,71900.0,12.5038,12.523,12.4974,12.5102,71900.0
2012-08-13 13:30:00,19.57,19.62,19.55,19.6,74300.0,12.5102,12.5421,12.4974,12.5294,74300.0
2012-08-13 13:40:00,19.61,19.63,19.51,19.53,142100.0,12.5357,12.5485,12.4718,12.4846,142100.0
2012-08-13 13:50:00,19.53,19.53,19.48,19.53,40000.0,12.4846,12.4846,12.4526,12.4846,40000.0
2012-08-13 14:00:00,19.53,19.53,19.46,19.48,49900.0,12.4846,12.4846,12.4399,12.4526,49900.0
2012-08-13 14:10:00,19.48,19.55,19.46,19.53,195000.0,12.4526,12.4974,12.4399,12.4846,195000.0
2012-08-13 14:20:00,19.53,19.53,19.46,19.46,65600.0,12.4846,12.4846,12.4399,12.4399,65600.0
2012-08-13 14:30:00,19.47,19.53,19.46,19.53,59700.0,12.4462,12.4846,12.4399,12.4846,59700.0
2012-08-13 14:40:00,19.53,19.56,19.51,19.55,59800.0,12.4846,12.5038,12.4718,12.4974,59800.0
2012-08-13 14:50:00,19.54,19.6,19.54,19.55,127600.0,12.491,12.5294,12.491,12.4974,127600.0
2012-08-13 15:00:00,19.55,19.56,19.5,19.51,68700.0,12.4974,12.5038,12.4654,12.4718,68700.0
2012-08-13 15:10:00,19.52,19.54,19.42,19.42,128500.0,12.4782,12.491,12.4143,12.4143,128500.0
2012-08-13 15:20:00,19.43,19.44,19.38,19.38,142400.0,12.4207,12.4271,12.3887,12.3887,142400.0
2012-08-13 15:30:00,19.38,19.48,19.38,19.44,170500.0,12.3887,12.4526,12.3887,12.4271,170500.0
2012-08-13 15:40:00,19.44,19.45,19.41,19.41,162300.0,12.4271,12.4335,12.4079,12.4079,162300.0
2012-08-13 15:50:00,19.42,19.48,19.41,19.47,370500.0,12.4143,12.4526,12.4079,12.4462,370500.0
2012-08-14 09:30:00,19.42,19.47,19.24,19.29,185400.0,12.4143,12.4462,12.2992,12.3312,185400.0
2012-08-14 09:40:00,19.29,19.36,19.21,19.27,177000.0,12.3312,12.3759,12.28,12.3184,177000.0
2012-08-14 09:50:00,19.27,19.3,19.14,19.19,394600.0,12.3184,12.3376,12.2353,12.2673,394600.0
2012-08-14 10:00:00,19.19,19.19,19.1,19.11,173900.0,12.2673,12.2673,12.2097,12.2161,173900.0
2012-08-14 10:10:00,19.11,19.15,19.07,19.08,133100.0,12.2161,12.2417,12.1905,12.1969,133100.0
2012-08-14 10:20:00,19.08,19.1,18.97,19.07,348900.0,12.1969,12.2097,12.1266,12.1905,348900.0
2012-08-14 10:30:00,19.07,19.12,19.07,19.1,148200.0,12.1905,12.2225,12.1905,12.2097,148200.0
2012-08-14 10:40:00,19.1,19.15,19.01,19.1,152600.0,12.2097,12.2417,12.1522,12.2097,152600.0
2012-08-14 10:50:00,19.1,19.1,19.07,19.08,68100.0,12.2097,12.2097,12.1905,12.1969,68100.0
2012-08-14 11:00:00,19.08,19.2,19.07,19.19,327800.0,12.1969,12.2737,12.1905,12.2673,327800.0
2012-08-14 11:10:00,19.19,19.22,19.16,19.18,102900.0,12.2673,12.2864,12.2481,12.2609,102900.0
2012-08-14 11:20:00,19.17,19.17,19.13,19.14,36300.0,12.2545,12.2545,12.2289,12.2353,36300.0
2012-08-14 11:30:00,19.14,19.18,19.11,19.18,219900.0,12.2353,12.2609,12.2161,12.2609,219900.0
2012-08-14 11:40:00,19.19,19.2,19.1,19.14,159200.0,12.2673,12.2737,12.2097,12.2353,159200.0
2012-08-14 11:50:00,19.14,19.15,19.08,19.13,47700.0,12.2353,12.2417,12.1969,12.2289,47700.0
2012-08-14 12:00:00,19.13,19.25,19.12,19.25,265800.0,12.2289,12.3056,12.2225,12.3056,265800.0
2012-08-14 12:10:00,19.25,19.26,19.13,19.17,122500.0,12.3056,12.312,12.2289,12.2545,122500.0
2012-08-14 12:20:00,19.14,19.17,19.11,19.17,47700.0,12.2353,12.2545,12.2161,12.2545,47700.0
2012-08-14 12:30:00,19.16,19.18,19.09,19.09,60100.0,12.2481,12.2609,12.2033,12.2033,60100.0
2012-08-14 12:40:00,19.09,19.16,19.07,19.16,61600.0,12.2033,12.2481,12.1905,12.2481,61600.0
2012-08-14 12:50:00,19.16,19.18,19.08,19.08,39300.0,12.2481,12.2609,12.1969,12.1969,39300.0
2012-08-14 13:00:00,19.08,19.22,19.06,19.22,262900.0,12.1969,12.2864,12.1842,12.2864,262900.0
2012-08-14 13:10:00,19.21,19.22,19.19,19.2,28400.0,12.28,12.2864,12.2673,12.2737,28400.0
2012-08-14 13:20:00,19.19,19.2,19.18,19.19,25400.0,12.2673,12.2737,12.2609,12.2673,25400.0
2012-08-14 13:30:00,19.2,19.28,19.2,19.26,63600.0,12.2737,12.3248,12.2737,12.312,63600.0
2012-08-14 13:40:00,19.25,19.26,19.2,19.2,50900.0,12.3056,12.312,12.2737,12.2737,50900.0
2012-08-14 13:50:00,19.2,19.21,19.18,19.21,45000.0,12.2737,12.28,12.2609,12.28,45000.0
2012-08-14 14:00:00,19.22,19.23,19.21,19.21,29000.0,12.2864,12.2928,12.28,12.28,29000.0
2012-08-14 14:10:00,19.21,19.29,19.21,19.28,72600.0,12.28,12.3312,12.28,12.3248,72600.0
2012-08-14 14:20:00,19.28,19.31,19.27,19.3,46700.0,12.3248,12.344,12.3184,12.3376,46700.0
2012-08-14 14:30:00,19.3,19.3,19.23,19.23,87900.0,12.3376,12.3376,12.2928,12.2928,87900.0
2012-08-14 14:40:00,19.23,19.26,19.19,19.21,87400.0,12.2928,12.312,12.2673,12.28,87400.0
2012-08-14 14:50:00,19.21,19.23,19.13,19.2,147700.0,12.28,12.2928,12.2289,12.2737,147700.0
2012-08-14 15:00:00,19.21,19.22,19.15,19.16,104600.0,12.28,12.2864,12.2417,12.2481,104600.0
2012-08-14 15:10:00,19.16,19.17,19.13,19.14,142800.0,12.2481,12.2545,12.2289,12.2353,142800.0
2012-08-14 15:20:00,19.14,19.18,19.14,19.14,105700.0,12.2353,12.2609,12.2353,12.2353,105700.0
2012-08-14 15:30:00,19.14,19.17,19.1,19.13,174100.0,12.2353,12.2545,12.2097,12.2289,174100.0
2012-08-14 15:40:00,19.12,19.25,19.11,19.25,307000.0,12.2225,12.3056,12.2161,12.3056,307000.0
2012-08-14 15:50:00,19.25,19.4,19.18,19.35,821500.0,12.3056,12.4015,12.2609,12.3695,821500.0
2012-08-15 09:30:00,19.37,19.46,19.23,19.23,303300.0,12.3823,12.4399,12.2928,12.2928,303300.0
2012-08-15 09:40:00,19.22,19.23,19.1,19.15,145000.0,12.2864,12.2928,12.2097,12.2417,145000.0
2012-08-15 09:50:00,19.15,19.21,19.13,19.14,106500.0,12.2417,12.28,12.2289,12.2353,106500.0
2012-08-15 10:00:00,19.16,19.21,19.13,19.16,90800.0,12.2481,12.28,12.2289,12.2481,90800.0
2012-08-15 10:10:00,19.16,19.2,19.06,19.06,197900.0,12.2481,12.2737,12.1842,12.1842,197900.0
2012-08-15 10:20:00,19.07,19.36,18.98,19.34,369700.0,12.1905,12.3759,12.133,12.3631,369700.0
2012-08-15 10:30:00,19.35,19.46,19.25,19.36,262100.0,12.3695,12.4399,12.3056,12.3759,262100.0
2012-08-15 10:40:00,19.37,19.43,19.27,19.36,105200.0,12.3823,12.4207,12.3184,12.3759,105200.0
2012-08-15 10:50:00,19.36,19.46,19.36,19.38,142900.0,12.3759,12.4399,12.3759,12.3887,142900.0
2012-08-15 11:00:00,19.37,19.5,19.33,19.43,170500.0,12.3823,12.4654,12.3568,12.4207,170500.0
2012-08-15 11:10:00,19.43,19.55,19.4,19.54,127800.0,12.4207,12.4974,12.4015,12.491,127800.0
2012-08-15 11:20:00,19.53,19.59,19.52,19.56,65800.0,12.4846,12.523,12.4782,12.5038,65800.0
2012-08-15 11:30:00,19.56,19.58,19.5,19.51,76000.0,12.5038,12.5166,12.4654,12.4718,76000.0
2012-08-15 11:40:00,19.51,19.54,19.47,19.48,82900.0,12.4718,12.491,12.4462,12.4526,82900.0
2012-08-15 11:50:00,19.49,19.52,19.42,19.42,50200.0,12.459,12.4782,12.4143,12.4143,50200.0
2012-08-15 12:00:00,19.43,19.45,19.37,19.39,70900.0,12.4207,12.4335,12.3823,12.3951,70900.0
2012-08-15 12:10:00,19.4,19.43,19.37,19.39,36000.0,12.4015,12.4207,12.3823,12.3951,36000.0
2012-08-15 12:20:00,19.39,19.41,19.38,19.38,18600.0,12.3951,12.4079,12.3887,12.3887,18600.0
2012-08-15 12:30:00,19.38,19.39,19.35,19.35,24200.0,12.3887,12.3951,12.3695,12.3695,24200.0
2012-08-15 12:40:00,19.35,19.35,19.3,19.32,50500.0,12.3695,12.3695,12.3376,12.3504,50500.0
2012-08-15 12:50:00,19.33,19.37,19.31,19.33,23700.0,12.3568,12.3823,12.344,12.3568,23700.0
2012-08-15 13:00:00,19.33,19.33,19.26,19.26,31800.0,12.3568,12.3568,12.312,12.312,31800.0
2012-08-15 13:10:00,19.26,19.3,19.25,19.29,37000.0,12.312,12.3376,12.3056,12.3312,37000.0
2012-08-15 13:20:00,19.29,19.29,19.2,19.24,33000.0,12.3312,12.3312,12.2737,12.2992,33000.0
2012-08-15 13:30:00,19.24,19.26,19.2,19.26,30600.0,12.2992,12.312,12.2737,12.312,30600.0
2012-08-15 13:40:00,19.26,19.27,19.22,19.24,35500.0,12.312,12.3184,12.2864,12.2992,35500.0
2012-08-15 13:50:00,19.25,19.28,19.25,19.27,25200.0,12.3056,12.3248,12.3056,12.3184,25200.0
2012-08-15 14:00:00,19.27,19.27,19.22,19.22,65800.0,12.3184,12.3184,12.2864,12.2864,65800.0
2012-08-15 14:10:00,19.23,19.27,19.2,19.25,34300.0,12.2928,12.3184,12.2737,12.3056,34300.0
2012-08-15 14:20:00,19.24,19.26,19.18,19.19,45600.0,12.2992,12.312,12.2609,12.2673,45600.0
2012-08-15 14:30:00,19.2,19.21,19.14,19.14,98800.0,12.2737,12.28,12.2353,12.2353,98800.0
2012-08-15 14:40:00,19.14,19.15,19.11,19.12,90900.0,12.2353,12.2417,12.2161,12.2225,90900.0
2012-08-15 14:50:00,19.13,19.16,19.09,19.11,95000.0,12.2289,12.2481,12.2033,12.2161,95000.0
2012-08-15 15:00:00,19.11,19.23,19.1,19.23,133700.0,12.2161,12.2928,12.2097,12.2928,133700.0
2012-08-15 15:10:00,19.24,19.28,19.22,19.28,82000.0,12.2992,12.3248,12.2864,12.3248,82000.0
2012-08-15 15:20:00,19.28,19.28,19.22,19.26,65600.0,12.3248,12.3248,12.2864,12.312,65600.0
2012-08-15 15:30:00,19.25,19.32,19.24,19.26,154200.0,12.3056,12.3504,12.2992,12.312,154200.0
2012-08-15 15:40:00,19.26,19.35,19.26,19.3,164000.0,12.312,12.3695,12.312,12.3376,164000.0
2012-08-15 15:50:00,19.3,19.36,19.28,19.36,330000.0,12.3376,12.3759,12.3248,12.3759,330000.0
2012-08-16 09:30:00,19.71,19.85,19.66,19.83,363300.0,12.5997,12.6892,12.5677,12.6764,363300.0
2012-08-16 09:40:00,19.83,19.87,19.69,19.73,338400.0,12.6764,12.702,12.5869,12.6125,338400.0
2012-08-16 09:50:00,19.72,19.74,19.61,19.67,220100.0,12.6061,12.6188,12.5357,12.5741,220100.0
2012-08-16 10:00:00,19.66,19.78,19.64,19.76,123100.0,12.5677,12.6444,12.5549,12.6316,123100.0
2012-08-16 10:10:00,19.76,19.78,19.59,19.61,245700.0,12.6316,12.6444,12.523,12.5357,245700.0
2012-08-16 10:20:00,19.62,19.71,19.61,19.62,239100.0,12.5421,12.5997,12.5357,12.5421,239100.0
2012-08-16 10:30:00,19.62,19.7,19.61,19.69,60700.0,12.5421,12.5933,12.5357,12.5869,60700.0
2012-08-16 10:40:00,19.69,19.7,19.65,19.68,44200.0,12.5869,12.5933,12.5613,12.5805,44200.0
2012-08-16 10:50:00,19.68,19.82,19.67,19.8,193000.0,12.5805,12.67,12.5741,12.6572,193000.0
2012-08-16 11:00:00,19.81,19.82,19.78,19.81,89600.0,12.6636,12.67,12.6444,12.6636,89600.0
2012-08-16 11:10:00,19.81,19.9,19.81,19.9,260000.0,12.6636,12.7211,12.6636,12.7211,260000.0
2012-08-16 11:20:00,19.9,19.95,19.89,19.95,143300.0,12.7211,12.7531,12.7147,12.7531,143300.0
2012-08-16 11:30:00,19.95,19.99,19.95,19.99,173200.0,12.7531,12.7787,12.7531,12.7787,173200.0
2012-08-16 11:40:00,19.99,20.0,19.98,20.0,222800.0,12.7787,12.7851,12.7723,12.7851,222800.0
2012-08-16 11:50:00,20.0,20.04,19.89,19.9,309800.0,12.7851,12.8106,12.7147,12.7211,309800.0
2012-08-16 12:00:00,19.9,19.94,19.85,19.9,154400.0,12.7211,12.7467,12.6892,12.7211,154400.0
2012-08-16 12:10:00,19.9,19.94,19.89,19.93,76600.0,12.7211,12.7467,12.7147,12.7403,76600.0
2012-08-16 12:20:00,19.94,19.94,19.91,19.92,67000.0,12.7467,12.7467,12.7275,12.7339,67000.0
2012-08-16 12:30:00,19.92,19.93,19.88,19.9,74500.0,12.7339,12.7403,12.7083,12.7211,74500.0
2012-08-16 12:40:00,19.89,19.91,19.85,19.86,132600.0,12.7147,12.7275,12.6892,12.6956,132600.0
2012-08-16 12:50:00,19.86,19.89,19.85,19.87,147200.0,12.6956,12.7147,12.6892,12.702,147200.0
2012-08-16 13:00:00,19.88,19.93,19.86,19.93,154000.0,12.7083,12.7403,12.6956,12.7403,154000.0
2012-08-16 13:10:00,19.93,19.97,19.92,19.97,47200.0,12.7403,12.7659,12.7339,12.7659,47200.0
2012-08-16 13:20:00,19.96,20.0,19.96,20.0,38200.0,12.7595,12.7851,12.7595,12.7851,38200.0
2012-08-16 13:30:00,19.99,20.02,19.98,20.0,151800.0,12.7787,12.7978,12.7723,12.7851,151800.0
2012-08-16 13:40:00,20.01,20.04,20.0,20.04,61500.0,12.7914,12.8106,12.7851,12.8106,61500.0
2012-08-16 13:50:00,20.04,20.05,20.02,20.05,88900.0,12.8106,12.817,12.7978,12.817,88900.0
2012-08-16 14:00:00,20.04,20.1,20.03,20.09,155700.0,12.8106,12.849,12.8042,12.8426,155700.0
2012-08-16 14:10:00,20.09,20.11,20.08,20.1,105400.0,12.8426,12.8554,12.8362,12.849,105400.0
2012-08-16 14:20:00,20.09,20.1,20.05,20.08,154400.0,12.8426,12.849,12.817,12.8362,154400.0
2012-08-16 14:30:00,20.07,20.17,20.07,20.17,143400.0,12.8298,12.8937,12.8298,12.8937,143400.0
2012-08-16 14:40:00,20.16,20.18,20.13,20.16,84100.0,12.8873,12.9001,12.8682,12.8873,84100.0
2012-08-16 14:50:00,20.16,20.17,20.15,20.17,45300.0,12.8873,12.8937,12.8809,12.8937,45300.0
2012-08-16 15:00:00,20.16,20.25,20.14,20.25,154300.0,12.8873,12.9449,12.8745,12.9449,154300.0
2012-08-16 15:10:00,20.25,20.34,20.23,20.3,254700.0,12.9449,13.0024,12.9321,12.9768,254700.0
2012-08-16 15:20:00,20.31,20.34,20.3,20.32,154400.0,12.9832,13.0024,12.9768,12.9896,154400.0
2012-08-16 15:30:00,20.32,20.39,20.32,20.36,333000.0,12.9896,13.0344,12.9896,13.0152,333000.0
2012-08-16 15:40:00,20.36,20.55,20.35,20.44,726700.0,13.0152,13.1366,13.0088,13.0663,726700.0
2012-08-16 15:50:00,20.43,20.46,20.36,20.4,799500.0,13.0599,13.0791,13.0152,13.0408,799500.0
2012-08-17 09:30:00,20.31,20.4,20.07,20.16,482800.0,12.9832,13.0408,12.8298,12.8873,482800.0
2012-08-17 09:40:00,20.16,20.55,20.13,20.34,401700.0,12.8873,13.1366,12.8682,13.0024,401700.0
2012-08-17 09:50:00,20.35,20.55,20.23,20.55,296300.0,13.0088,13.1366,12.9321,13.1366,296300.0
2012-08-17 10:00:00,20.55,20.55,20.41,20.43,222700.0,13.1366,13.1366,13.0471,13.0599,222700.0
2012-08-17 10:10:00,20.44,20.51,20.4,20.44,212500.0,13.0663,13.1111,13.0408,13.0663,212500.0
2012-08-17 10:20:00,20.43,20.5,20.32,20.32,136700.0,13.0599,13.1047,12.9896,12.9896,136700.0
2012-08-17 10:30:00,20.33,20.39,20.3,20.36,89000.0,12.996,13.0344,12.9768,13.0152,89000.0
2012-08-17 10:40:00,20.35,20.45,20.32,20.34,115600.0,13.0088,13.0727,12.9896,13.0024,115600.0
2012-08-17 10:50:00,20.34,20.36,20.27,20.27,244400.0,13.0024,13.0152,12.9577,12.9577,244400.0
2012-08-17 11:00:00,20.27,20.28,20.21,20.27,140400.0,12.9577,12.964,12.9193,12.9577,140400.0
2012-08-17 11:10:00,20.28,20.33,20.27,20.28,68300.0,12.964,12.996,12.9577,12.964,68300.0
2012-08-17 11:20:00,20.28,20.34,20.27,20.32,247000.0,12.964,13.0024,12.9577,12.9896,247000.0
2012-08-17 11:30:00,20.32,20.4,20.3,20.36,116900.0,12.9896,13.0408,12.9768,13.0152,116900.0
2012-08-17 11:40:00,20.36,20.38,20.26,20.29,86800.0,13.0152,13.028,12.9513,12.9704,86800.0
2012-08-17 11:50:00,20.29,20.32,20.25,20.25,73700.0,12.9704,12.9896,12.9449,12.9449,73700.0
2012-08-17 12:00:00,20.25,20.26,20.23,20.23,55000.0,12.9449,12.9513,12.9321,12.9321,55000.0
2012-08-17 12:10:00,20.23,20.28,20.21,20.24,136600.0,12.9321,12.964,12.9193,12.9385,136600.0
2012-08-17 12:20:00,20.24,20.3,20.22,20.3,123600.0,12.9385,12.9768,12.9257,12.9768,123600.0
2012-08-17 12:30:00,20.29,20.37,20.29,20.35,105800.0,12.9704,13.0216,12.9704,13.0088,105800.0
2012-08-17 12:40:00,20.35,20.47,20.34,20.47,124600.0,13.0088,13.0855,13.0024,13.0855,124600.0
2012-08-17 12:50:00,20.46,20.49,20.45,20.48,91500.0,13.0791,13.0983,13.0727,13.0919,91500.0
2012-08-17 13:00:00,20.48,20.5,20.47,20.48,97100.0,13.0919,13.1047,13.0855,13.0919,97100.0
2012-08-17 13:10:00,20.48,20.5,20.47,20.49,116100.0,13.0919,13.1047,13.0855,13.0983,116100.0
2012-08-17 13:20:00,20.49,20.49,20.43,20.44,130100.0,13.0983,13.0983,13.0599,13.0663,130100.0
2012-08-17 13:30:00,20.44,20.45,20.34,20.35,173000.0,13.0663,13.0727,13.0024,13.0088,173000.0
2012-08-17 13:40:00,20.34,20.34,20.25,20.28,108200.0,13.0024,13.0024,12.9449,12.964,108200.0
2012-08-17 13:50:00,20.28,20.34,20.26,20.3,113500.0,12.964,13.0024,12.9513,12.9768,113500.0
2012-08-17 14:00:00,20.3,20.3,20.25,20.26,119200.0,12.9768,12.9768,12.9449,12.9513,119200.0
2012-08-17 14:10:00,20.27,20.27,20.22,20.23,121900.0,12.9577,12.9577,12.9257,12.9321,121900.0
2012-08-17 14:20:00,20.22,20.35,20.2,20.33,147800.0,12.9257,13.0088,12.9129,12.996,147800.0
2012-08-17 14:30:00,20.33,20.37,20.29,20.31,163700.0,12.996,13.0216,12.9704,12.9832,163700.0
2012-08-17 14:40:00,20.3,20.32,20.2,20.22,141400.0,12.9768,12.9896,12.9129,12.9257,141400.0
2012-08-17 14:50:00,20.23,20.27,20.2,20.27,108600.0,12.9321,12.9577,12.9129,12.9577,108600.0
2012-08-17 15:00:00,20.27,20.32,20.22,20.25,456100.0,12.9577,12.9896,12.9257,12.9449,456100.0
2012-08-17 15:10:00,20.25,20.38,20.24,20.32,148600.0,12.9449,13.028,12.9385,12.9896,148600.0
2012-08-17 15:20:00,20.32,20.33,20.17,20.22,364900.0,12.9896,12.996,12.8937,12.9257,364900.0
2012-08-17 15:30:00,20.22,20.26,20.2,20.23,165000.0,12.9257,12.9513,12.9129,12.9321,165000.0
2012-08-17 15:40:00,20.22,20.27,20.21,20.27,204100.0,12.9257,12.9577,12.9193,12.9577,204100.0
2012-08-17 15:50:00,20.27,20.28,20.21,20.26,557100.0,12.9577,12.964,12.9193,12.9513,557100.0
2012-08-20 09:30:00,19.04,19.2,18.71,18.74,1564800.0,12.1714,12.2737,11.9604,11.9796,1564800.0
2012-08-20 09:40:00,18.74,18.91,18.64,18.83,1142100.0,11.9796,12.0883,11.9157,12.0371,1142100.0
2012-08-20 09:50:00,18.84,18.93,18.78,18.84,850300.0,12.0435,12.1011,12.0052,12.0435,850300.0
2012-08-20 10:00:00,18.83,19.0,18.82,18.83,1082100.0,12.0371,12.1458,12.0307,12.0371,1082100.0
2012-08-20 10:10:00,18.83,18.92,18.75,18.89,801500.0,12.0371,12.0947,11.986,12.0755,801500.0
2012-08-20 10:20:00,18.89,18.89,18.75,18.86,757400.0,12.0755,12.0755,11.986,12.0563,757400.0
2012-08-20 10:30:00,18.87,18.9,18.77,18.81,430900.0,12.0627,12.0819,11.9988,12.0243,430900.0
2012-08-20 10:40:00,18.82,18.83,18.76,18.8,502200.0,12.0307,12.0371,11.9924,12.018,502200.0
2012-08-20 10:50:00,18.8,18.88,18.7,18.82,429500.0,12.018,12.0691,11.954,12.0307,429500.0
2012-08-20 11:00:00,18.82,18.91,18.79,18.87,817400.0,12.0307,12.0883,12.0116,12.0627,817400.0
2012-08-20 11:10:00,18.88,18.96,18.81,18.86,578600.0,12.0691,12.1202,12.0243,12.0563,578600.0
2012-08-20 11:20:00,18.86,18.88,18.81,18.83,278800.0,12.0563,12.0691,12.0243,12.0371,278800.0
2012-08-20 11:30:00,18.83,18.9,18.75,18.89,344300.0,12.0371,12.0819,11.986,12.0755,344300.0
2012-08-20 11:40:00,18.89,18.91,18.82,18.87,258400.0,12.0755,12.0883,12.0307,12.0627,258400.0
2012-08-20 11:50:00,18.87,18.87,18.79,18.82,223300.0,12.0627,12.0627,12.0116,12.0307,223300.0
2012-08-20 12:00:00,18.82,18.86,18.78,18.84,144700.0,12.0307,12.0563,12.0052,12.0435,144700.0
2012-08-20 12:10:00,18.84,18.86,18.76,18.77,154400.0,12.0435,12.0563,11.9924,11.9988,154400.0
2012-08-20 12:20:00,18.77,18.81,18.68,18.7,290300.0,11.9988,12.0243,11.9412,11.954,290300.0
2012-08-20 12:30:00,18.7,18.74,18.66,18.71,215900.0,11.954,11.9796,11.9285,11.9604,215900.0
2012-08-20 12:40:00,18.7,18.75,18.65,18.7,197700.0,11.954,11.986,11.9221,11.954,197700.0
2012-08-20 12:50:00,18.7,18.72,18.66,18.69,190800.0,11.954,11.9668,11.9285,11.9476,190800.0
2012-08-20 13:00:00,18.69,18.72,18.67,18.69,177300.0,11.9476,11.9668,11.9348,11.9476,177300.0
2012-08-20 13:10:00,18.68,18.7,18.6,18.67,603000.0,11.9412,11.954,11.8901,11.9348,603000.0
2012-08-20 13:20:00,18.67,18.78,18.66,18.75,318800.0,11.9348,12.0052,11.9285,11.986,318800.0
2012-08-20 13:30:00,18.75,18.76,18.71,18.76,137800.0,11.986,11.9924,11.9604,11.9924,137800.0
2012-08-20 13:40:00,18.76,18.84,18.73,18.77,203400.0,11.9924,12.0435,11.9732,11.9988,203400.0
2012-08-20 13:50:00,18.77,18.85,18.76,18.84,166000.0,11.9988,12.0499,11.9924,12.0435,166000.0
2012-08-20 14:00:00,18.83,18.87,18.8,18.82,150500.0,12.0371,12.0627,12.018,12.0307,150500.0
2012-08-20 14:10:00,18.82,18.82,18.72,18.74,255600.0,12.0307,12.0307,11.9668,11.9796,255600.0
2012-08-20 14:20:00,18.74,18.79,18.7,18.74,292800.0,11.9796,12.0116,11.954,11.9796,292800.0
2012-08-20 14:30:00,18.74,18.75,18.71,18.72,155000.0,11.9796,11.986,11.9604,11.9668,155000.0
2012-08-20 14:40:00,18.72,18.72,18.7,18.7,114300.0,11.9668,11.9668,11.954,11.954,114300.0
2012-08-20 14:50:00,18.7,18.73,18.62,18.64,381500.0,11.954,11.9732,11.9029,11.9157,381500.0
2012-08-20 15:00:00,18.64,18.64,18.51,18.52,789400.0,11.9157,11.9157,11.8326,11.839,789400.0
2012-08-20 15:10:00,18.52,18.56,18.5,18.53,440100.0,11.839,11.8645,11.8262,11.8454,440100.0
2012-08-20 15:20:00,18.53,18.53,18.4,18.42,851600.0,11.8454,11.8454,11.7622,11.775,851600.0
2012-08-20 15:30:00,18.42,18.43,18.17,18.25,1513000.0,11.775,11.7814,11.6152,11.6664,1513000.0
2012-08-20 15:40:00,18.25,18.28,18.14,18.18,1758100.0,11.6664,11.6855,11.596,11.6216,1758100.0
2012-08-20 15:50:00,18.18,18.24,18.15,18.18,1416100.0,11.6216,11.66,11.6024,11.6216,1416100.0
2012-08-21 09:30:00,16.38,16.74,16.25,16.67,3026900.0,10.471,10.7011,10.3879,10.6563,3026900.0
2012-08-21 09:40:00,16.67,17.15,16.63,16.87,3334900.0,10.6563,10.9632,10.6308,10.7842,3334900.0
2012-08-21 09:50:00,16.87,17.08,16.87,17.02,1483800.0,10.7842,10.9184,10.7842,10.8801,1483800.0
2012-08-21 10:00:00,17.02,17.42,17.0,17.27,2332800.0,10.8801,11.1358,10.8673,11.0399,2332800.0
2012-08-21 10:10:00,17.26,17.38,17.12,17.2,1454300.0,11.0335,11.1102,10.944,10.9951,1454300.0
2012-08-21 10:20:00,17.2,17.44,17.09,17.37,1163800.0,10.9951,11.1486,10.9248,11.1038,1163800.0
2012-08-21 10:30:00,17.37,17.58,17.33,17.45,1662200.0,11.1038,11.2381,11.0782,11.155,1662200.0
2012-08-21 10:40:00,17.46,17.7,17.45,17.58,1385500.0,11.1614,11.3148,11.155,11.2381,1385500.0
2012-08-21 10:50:00,17.59,17.7,17.46,17.46,1048600.0,11.2445,11.3148,11.1614,11.1614,1048600.0
2012-08-21 11:00:00,17.46,17.68,17.46,17.63,813600.0,11.1614,11.302,11.1614,11.27,813600.0
2012-08-21 11:10:00,17.62,17.62,17.32,17.35,616500.0,11.2636,11.2636,11.0719,11.091,616500.0
2012-08-21 11:20:00,17.35,17.39,17.21,17.27,694000.0,11.091,11.1166,11.0015,11.0399,694000.0
2012-08-21 11:30:00,17.28,17.3,17.11,17.29,1122400.0,11.0463,11.0591,10.9376,11.0527,1122400.0
2012-08-21 11:40:00,17.29,17.37,17.21,17.34,561200.0,11.0527,11.1038,11.0015,11.0846,561200.0
2012-08-21 11:50:00,17.34,17.74,17.33,17.7,1009200.0,11.0846,11.3403,11.0782,11.3148,1009200.0
2012-08-21 12:00:00,17.71,18.0,17.71,17.85,1370500.0,11.3212,11.5065,11.3212,11.4107,1370500.0
2012-08-21 12:10:00,17.86,17.9,17.62,17.77,985000.0,11.4171,11.4426,11.2636,11.3595,985000.0
2012-08-21 12:20:00,17.78,18.18,17.78,18.13,1443100.0,11.3659,11.6216,11.3659,11.5897,1443100.0
2012-08-21 12:30:00,18.12,18.14,17.85,18.02,733500.0,11.5833,11.596,11.4107,11.5193,733500.0
2012-08-21 12:40:00,18.02,18.02,17.72,17.73,628300.0,11.5193,11.5193,11.3276,11.334,628300.0
2012-08-21 12:50:00,17.73,17.83,17.73,17.78,525200.0,11.334,11.3979,11.334,11.3659,525200.0
2012-08-21 13:00:00,17.79,17.94,17.76,17.92,322300.0,11.3723,11.4682,11.3531,11.4554,322300.0
2012-08-21 13:10:00,17.91,17.95,17.79,17.91,273800.0,11.449,11.4746,11.3723,11.449,273800.0
2012-08-21 13:20:00,17.9,17.93,17.84,17.85,120600.0,11.4426,11.4618,11.4043,11.4107,120600.0
2012-08-21 13:30:00,17.85,17.89,17.79,17.87,268200.0,11.4107,11.4362,11.3723,11.4234,268200.0
2012-08-21 13:40:00,17.87,18.14,17.84,18.04,576100.0,11.4234,11.596,11.4043,11.5321,576100.0
2012-08-21 13:50:00,18.04,18.07,17.91,17.98,323400.0,11.5321,11.5513,11.449,11.4938,323400.0
2012-08-21 14:00:00,17.99,18.15,17.98,18.07,627600.0,11.5002,11.6024,11.4938,11.5513,627600.0
2012-08-21 14:10:00,18.08,18.25,18.07,18.14,578800.0,11.5577,11.6664,11.5513,11.596,578800.0
2012-08-21 14:20:00,18.15,18.34,18.06,18.07,638900.0,11.6024,11.7239,11.5449,11.5513,638900.0
2012-08-21 14:30:00,18.07,18.09,17.89,17.9,438700.0,11.5513,11.5641,11.4362,11.4426,438700.0
2012-08-21 14:40:00,17.91,17.93,17.73,17.79,688900.0,11.449,11.4618,11.334,11.3723,688900.0
2012-08-21 14:50:00,17.79,17.85,17.67,17.71,362500.0,11.3723,11.4107,11.2956,11.3212,362500.0
2012-08-21 15:00:00,17.7,17.84,17.7,17.78,317000.0,11.3148,11.4043,11.3148,11.3659,317000.0
2012-08-21 15:10:00,17.78,17.81,17.67,17.8,349900.0,11.3659,11.3851,11.2956,11.3787,349900.0
2012-08-21 15:20:00,17.8,17.85,17.44,17.51,1035900.0,11.3787,11.4107,11.1486,11.1933,1035900.0
2012-08-21 15:30:00,17.52,17.67,17.44,17.64,784200.0,11.1997,11.2956,11.1486,11.2764,784200.0
2012-08-21 15:40:00,17.64,17.74,17.61,17.73,879300.0,11.2764,11.3403,11.2572,11.334,879300.0
2012-08-21 15:50:00,17.72,17.96,17.72,17.89,1668700.0,11.3276,11.481,11.3276,11.4362,1668700.0
2012-08-22 09:30:00,17.61,17.89,17.61,17.68,697200.0,11.2572,11.4362,11.2572,11.302,697200.0
2012-08-22 09:40:00,17.69,17.78,17.61,17.64,310800.0,11.3084,11.3659,11.2572,11.2764,310800.0
2012-08-22 09:50:00,17.63,17.69,17.52,17.64,457300.0,11.27,11.3084,11.1997,11.2764,457300.0
2012-08-22 10:00:00,17.63,17.93,17.62,17.93,275100.0,11.27,11.4618,11.2636,11.4618,275100.0
2012-08-22 10:10:00,17.93,17.95,17.77,17.8,292300.0,11.4618,11.4746,11.3595,11.3787,292300.0
2012-08-22 10:20:00,17.8,17.81,17.77,17.78,139200.0,11.3787,11.3851,11.3595,11.3659,139200.0
2012-08-22 10:30:00,17.78,17.98,17.75,17.96,455900.0,11.3659,11.4938,11.3467,11.481,455900.0
2012-08-22 10:40:00,17.96,18.15,17.8,17.8,424900.0,11.481,11.6024,11.3787,11.3787,424900.0
2012-08-22 10:50:00,17.81,17.87,17.76,17.82,207400.0,11.3851,11.4234,11.3531,11.3915,207400.0
2012-08-22 11:00:00,17.82,17.86,17.8,17.82,177700.0,11.3915,11.4171,11.3787,11.3915,177700.0
2012-08-22 11:10:00,17.81,17.83,17.77,17.81,178000.0,11.3851,11.3979,11.3595,11.3851,178000.0
2012-08-22 11:20:00,17.81,17.81,17.69,17.75,210100.0,11.3851,11.3851,11.3084,11.3467,210100.0
2012-08-22 11:30:00,17.75,17.75,17.67,17.71,58300.0,11.3467,11.3467,11.2956,11.3212,58300.0
2012-08-22 11:40:00,17.71,17.76,17.71,17.74,110800.0,11.3212,11.3531,11.3212,11.3403,110800.0
2012-08-22 11:50:00,17.74,17.82,17.74,17.78,109600.0,11.3403,11.3915,11.3403,11.3659,109600.0
2012-08-22 12:00:00,17.78,17.79,17.71,17.71,162000.0,11.3659,11.3723,11.3212,11.3212,162000.0
2012-08-22 12:10:00,17.71,17.72,17.62,17.63,163600.0,11.3212,11.3276,11.2636,11.27,163600.0
2012-08-22 12:20:00,17.62,17.73,17.61,17.69,217300.0,11.2636,11.334,11.2572,11.3084,217300.0
2012-08-22 12:30:00,17.69,17.69,17.58,17.61,232600.0,11.3084,11.3084,11.2381,11.2572,232600.0
2012-08-22 12:40:00,17.61,17.66,17.59,17.59,74700.0,11.2572,11.2892,11.2445,11.2445,74700.0
2012-08-22 12:50:00,17.6,17.66,17.59,17.65,83600.0,11.2508,11.2892,11.2445,11.2828,83600.0
2012-08-22 13:00:00,17.65,17.71,17.64,17.67,125200.0,11.2828,11.3212,11.2764,11.2956,125200.0
2012-08-22 13:10:00,17.66,17.66,17.55,17.6,170700.0,11.2892,11.2892,11.2189,11.2508,170700.0
2012-08-22 13:20:00,17.6,17.7,17.6,17.7,323100.0,11.2508,11.3148,11.2508,11.3148,323100.0
2012-08-22 13:30:00,17.69,17.77,17.69,17.69,178100.0,11.3084,11.3595,11.3084,11.3084,178100.0
2012-08-22 13:40:00,17.7,17.75,17.68,17.72,48000.0,11.3148,11.3467,11.302,11.3276,48000.0
2012-08-22 13:50:00,17.71,17.75,17.69,17.74,35500.0,11.3212,11.3467,11.3084,11.3403,35500.0
2012-08-22 14:00:00,17.75,17.81,17.72,17.72,136800.0,11.3467,11.3851,11.3276,11.3276,136800.0
2012-08-22 14:10:00,17.72,17.78,17.69,17.7,46100.0,11.3276,11.3659,11.3084,11.3148,46100.0
2012-08-22 14:20:00,17.7,17.78,17.68,17.78,180500.0,11.3148,11.3659,11.302,11.3659,180500.0
2012-08-22 14:30:00,17.78,17.84,17.76,17.76,148400.0,11.3659,11.4043,11.3531,11.3531,148400.0
2012-08-22 14:40:00,17.75,17.79,17.69,17.73,134300.0,11.3467,11.3723,11.3084,11.334,134300.0
2012-08-22 14:50:00,17.73,17.79,17.71,17.73,91400.0,11.334,11.3723,11.3212,11.334,91400.0
2012-08-22 15:00:00,17.73,17.76,17.73,17.75,120500.0,11.334,11.3531,11.334,11.3467,120500.0
2012-08-22 15:10:00,17.75,17.78,17.75,17.76,110400.0,11.3467,11.3659,11.3467,11.3531,110400.0
2012-08-22 15:20:00,17.76,17.77,17.75,17.75,104300.0,11.3531,11.3595,11.3467,11.3467,104300.0
2012-08-22 15:30:00,17.75,17.76,17.73,17.73,240400.0,11.3467,11.3531,11.334,11.334,240400.0
2012-08-22 15:40:00,17.73,17.74,17.69,17.73,236900.0,11.334,11.3403,11.3084,11.334,236900.0
2012-08-22 15:50:00,17.74,17.79,17.73,17.74,574400.0,11.3403,11.3723,11.334,11.3403,574400.0
2012-08-23 09:30:00,18.3,18.4,17.95,18.22,916600.0,11.6983,11.7622,11.4746,11.6472,916600.0
2012-08-23 09:40:00,18.22,18.26,18.03,18.09,591600.0,11.6472,11.6728,11.5257,11.5641,591600.0
2012-08-23 09:50:00,18.09,18.11,17.91,17.91,320100.0,11.5641,11.5769,11.449,11.449,320100.0
2012-08-23 10:00:00,17.91,18.04,17.84,17.9,322700.0,11.449,11.5321,11.4043,11.4426,322700.0
2012-08-23 10:10:00,17.9,18.13,17.88,18.1,389200.0,11.4426,11.5897,11.4298,11.5705,389200.0
2012-08-23 10:20:00,18.1,18.11,17.96,18.01,245200.0,11.5705,11.5769,11.481,11.5129,245200.0
2012-08-23 10:30:00,18.0,18.09,17.98,18.01,280600.0,11.5065,11.5641,11.4938,11.5129,280600.0
2012-08-23 10:40:00,18.01,18.06,17.96,18.0,380800.0,11.5129,11.5449,11.481,11.5065,380800.0
2012-08-23 10:50:00,18.01,18.03,17.94,17.98,291100.0,11.5129,11.5257,11.4682,11.4938,291100.0
2012-08-23 11:00:00,17.98,18.0,17.93,17.96,191800.0,11.4938,11.5065,11.4618,11.481,191800.0
2012-08-23 11:10:00,17.96,17.96,17.91,17.91,143500.0,11.481,11.481,11.449,11.449,143500.0
2012-08-23 11:20:00,17.91,18.04,17.86,18.02,231300.0,11.449,11.5321,11.4171,11.5193,231300.0
2012-08-23 11:30:00,18.0,18.04,17.95,17.95,208100.0,11.5065,11.5321,11.4746,11.4746,208100.0
2012-08-23 11:40:00,17.96,18.0,17.9,17.9,169400.0,11.481,11.5065,11.4426,11.4426,169400.0
2012-08-23 11:50:00,17.91,17.92,17.85,17.92,269200.0,11.449,11.4554,11.4107,11.4554,269200.0
2012-08-23 12:00:00,17.92,17.98,17.87,17.88,250600.0,11.4554,11.4938,11.4234,11.4298,250600.0
2012-08-23 12:10:00,17.88,17.95,17.88,17.91,127900.0,11.4298,11.4746,11.4298,11.449,127900.0
2012-08-23 12:20:00,17.91,17.95,17.9,17.91,102600.0,11.449,11.4746,11.4426,11.449,102600.0
2012-08-23 12:30:00,17.91,17.98,17.91,17.96,150300.0,11.449,11.4938,11.449,11.481,150300.0
2012-08-23 12:40:00,17.96,18.05,17.96,17.98,202500.0,11.481,11.5385,11.481,11.4938,202500.0
2012-08-23 12:50:00,17.98,18.05,17.96,18.04,222200.0,11.4938,11.5385,11.481,11.5321,222200.0
2012-08-23 13:00:00,18.04,18.06,18.0,18.01,188100.0,11.5321,11.5449,11.5065,11.5129,188100.0
2012-08-23 13:10:00,18.0,18.01,17.96,17.98,132300.0,11.5065,11.5129,11.481,11.4938,132300.0
2012-08-23 13:20:00,17.98,18.0,17.91,17.95,80400.0,11.4938,11.5065,11.449,11.4746,80400.0
2012-08-23 13:30:00,17.95,17.96,17.9,17.91,104200.0,11.4746,11.481,11.4426,11.449,104200.0
2012-08-23 13:40:00,17.91,17.96,17.91,17.93,194300.0,11.449,11.481,11.449,11.4618,194300.0
2012-08-23 13:50:00,17.94,17.96,17.91,17.93,159900.0,11.4682,11.481,11.449,11.4618,159900.0
2012-08-23 14:00:00,17.92,18.03,17.91,18.01,385400.0,11.4554,11.5257,11.449,11.5129,385400.0
2012-08-23 14:10:00,18.0,18.05,17.9,17.92,248500.0,11.5065,11.5385,11.4426,11.4554,248500.0
2012-08-23 14:20:00,17.91,17.95,17.88,17.89,167000.0,11.449,11.4746,11.4298,11.4362,167000.0
2012-08-23 14:30:00,17.88,17.95,17.85,17.95,212700.0,11.4298,11.4746,11.4107,11.4746,212700.0
2012-08-23 14:40:00,17.95,18.02,17.94,18.02,92900.0,11.4746,11.5193,11.4682,11.5193,92900.0
2012-08-23 14:50:00,18.02,18.09,17.95,18.0,297700.0,11.5193,11.5641,11.4746,11.5065,297700.0
2012-08-23 15:00:00,18.01,18.09,17.97,18.08,299400.0,11.5129,11.5641,11.4874,11.5577,299400.0
2012-08-23 15:10:00,18.08,18.11,17.97,18.01,307100.0,11.5577,11.5769,11.4874,11.5129,307100.0
2012-08-23 15:20:00,18.01,18.06,17.94,18.02,150500.0,11.5129,11.5449,11.4682,11.5193,150500.0
2012-08-23 15:30:00,18.01,18.09,17.97,18.06,280100.0,11.5129,11.5641,11.4874,11.5449,280100.0
2012-08-23 15:40:00,18.05,18.21,18.01,18.02,540300.0,11.5385,11.6408,11.5129,11.5193,540300.0
2012-08-23 15:50:00,18.02,18.08,17.96,18.04,798200.0,11.5193,11.5577,11.481,11.5321,798200.0
2012-08-24 09:30:00,17.82,17.91,17.51,17.51,440900.0,11.3915,11.449,11.1933,11.1933,440900.0
2012-08-24 09:40:00,17.51,17.58,17.45,17.53,613800.0,11.1933,11.2381,11.155,11.2061,613800.0
2012-08-24 09:50:00,17.52,17.62,17.52,17.57,299400.0,11.1997,11.2636,11.1997,11.2317,299400.0
2012-08-24 10:00:00,17.56,17.57,17.48,17.49,286400.0,11.2253,11.2317,11.1741,11.1805,286400.0
2012-08-24 10:10:00,17.49,17.5,17.42,17.46,232400.0,11.1805,11.1869,11.1358,11.1614,232400.0
2012-08-24 10:20:00,17.46,17.47,17.37,17.41,217900.0,11.1614,11.1677,11.1038,11.1294,217900.0
2012-08-24 10:30:00,17.41,17.48,17.37,17.37,228600.0,11.1294,11.1741,11.1038,11.1038,228600.0
2012-08-24 10:40:00,17.37,17.48,17.35,17.39,389900.0,11.1038,11.1741,11.091,11.1166,389900.0
2012-08-24 10:50:00,17.38,17.47,17.38,17.4,179900.0,11.1102,11.1677,11.1102,11.123,179900.0
2012-08-24 11:00:00,17.39,17.5,17.39,17.41,244300.0,11.1166,11.1869,11.1166,11.1294,244300.0
2012-08-24 11:10:00,17.4,17.45,17.34,17.36,262500.0,11.123,11.155,11.0846,11.0974,262500.0
2012-08-24 11:20:00,17.36,17.38,17.3,17.35,293900.0,11.0974,11.1102,11.0591,11.091,293900.0
2012-08-24 11:30:00,17.35,17.37,17.25,17.25,319900.0,11.091,11.1038,11.0271,11.0271,319900.0
2012-08-24 11:40:00,17.25,17.26,17.17,17.2,306600.0,11.0271,11.0335,10.976,10.9951,306600.0
2012-08-24 11:50:00,17.19,17.25,17.18,17.25,287400.0,10.9888,11.0271,10.9824,11.0271,287400.0
2012-08-24 12:00:00,17.23,17.34,17.21,17.29,328000.0,11.0143,11.0846,11.0015,11.0527,328000.0
2012-08-24 12:10:00,17.29,17.41,17.29,17.41,237300.0,11.0527,11.1294,11.0527,11.1294,237300.0
2012-08-24 12:20:00,17.41,17.44,17.34,17.36,218000.0,11.1294,11.1486,11.0846,11.0974,218000.0
2012-08-24 12:30:00,17.35,17.43,17.34,17.39,209800.0,11.091,11.1422,11.0846,11.1166,209800.0
2012-08-24 12:40:00,17.39,17.39,17.27,17.28,145900.0,11.1166,11.1166,11.0399,11.0463,145900.0
2012-08-24 12:50:00,17.28,17.29,17.23,17.24,172600.0,11.0463,11.0527,11.0143,11.0207,172600.0
2012-08-24 13:00:00,17.24,17.28,17.21,17.26,109300.0,11.0207,11.0463,11.0015,11.0335,109300.0
2012-08-24 13:10:00,17.26,17.28,17.23,17.25,220000.0,11.0335,11.0463,11.0143,11.0271,220000.0
2012-08-24 13:20:00,17.25,17.3,17.22,17.27,144000.0,11.0271,11.0591,11.0079,11.0399,144000.0
2012-08-24 13:30:00,17.26,17.31,17.24,17.28,123100.0,11.0335,11.0655,11.0207,11.0463,123100.0
2012-08-24 13:40:00,17.29,17.34,17.28,17.34,223900.0,11.0527,11.0846,11.0463,11.0846,223900.0
2012-08-24 13:50:00,17.33,17.34,17.21,17.26,202100.0,11.0782,11.0846,11.0015,11.0335,202100.0
2012-08-24 14:00:00,17.26,17.28,17.21,17.27,125200.0,11.0335,11.0463,11.0015,11.0399,125200.0
2012-08-24 14:10:00,17.27,17.28,17.2,17.22,210200.0,11.0399,11.0463,10.9951,11.0079,210200.0
2012-08-24 14:20:00,17.21,17.24,17.2,17.24,99000.0,11.0015,11.0207,10.9951,11.0207,99000.0
2012-08-24 14:30:00,17.24,17.24,17.23,17.23,64300.0,11.0207,11.0207,11.0143,11.0143,64300.0
2012-08-24 14:40:00,17.23,17.24,17.23,17.23,70100.0,11.0143,11.0207,11.0143,11.0143,70100.0
2012-08-24 14:50:00,17.23,17.29,17.21,17.27,167700.0,11.0143,11.0527,11.0015,11.0399,167700.0
2012-08-24 15:00:00,17.27,17.3,17.26,17.27,138300.0,11.0399,11.0591,11.0335,11.0399,138300.0
2012-08-24 15:10:00,17.27,17.32,17.25,17.32,144900.0,11.0399,11.0719,11.0271,11.0719,144900.0
2012-08-24 15:20:00,17.32,17.34,17.29,17.29,116600.0,11.0719,11.0846,11.0527,11.0527,116600.0
2012-08-24 15:30:00,17.29,17.29,17.2,17.2,307200.0,11.0527,11.0527,10.9951,10.9951,307200.0
2012-08-24 15:40:00,17.21,17.3,17.2,17.24,433100.0,11.0015,11.0591,10.9951,11.0207,433100.0
2012-08-24 15:50:00,17.25,17.32,17.21,17.31,912600.0,11.0271,11.0719,11.0015,11.0655,912600.0
2012-08-27 09:30:00,18.5,18.62,18.15,18.19,1586600.0,11.8262,11.9029,11.6024,11.628,1586600.0
2012-08-27 09:40:00,18.19,18.29,18.15,18.27,620700.0,11.628,11.6919,11.6024,11.6791,620700.0
2012-08-27 09:50:00,18.28,18.46,18.28,18.34,787000.0,11.6855,11.8006,11.6855,11.7239,787000.0
2012-08-27 10:00:00,18.33,18.46,18.33,18.46,636500.0,11.7175,11.8006,11.7175,11.8006,636500.0
2012-08-27 10:10:00,18.46,18.65,18.4,18.56,1128400.0,11.8006,11.9221,11.7622,11.8645,1128400.0
2012-08-27 10:20:00,18.56,18.56,18.4,18.52,480200.0,11.8645,11.8645,11.7622,11.839,480200.0
2012-08-27 10:30:00,18.52,18.62,18.47,18.51,351000.0,11.839,11.9029,11.807,11.8326,351000.0
2012-08-27 10:40:00,18.52,18.52,18.41,18.46,380000.0,11.839,11.839,11.7686,11.8006,380000.0
2012-08-27 10:50:00,18.45,18.6,18.45,18.57,435400.0,11.7942,11.8901,11.7942,11.8709,435400.0
2012-08-27 11:00:00,18.57,18.58,18.53,18.55,291900.0,11.8709,11.8773,11.8454,11.8581,291900.0
2012-08-27 11:10:00,18.55,18.56,18.45,18.5,262900.0,11.8581,11.8645,11.7942,11.8262,262900.0
2012-08-27 11:20:00,18.49,18.5,18.4,18.42,623400.0,11.8198,11.8262,11.7622,11.775,623400.0
2012-08-27 11:30:00,18.43,18.45,18.34,18.44,527800.0,11.7814,11.7942,11.7239,11.7878,527800.0
2012-08-27 11:40:00,18.45,18.46,18.39,18.41,213100.0,11.7942,11.8006,11.7559,11.7686,213100.0
2012-08-27 11:50:00,18.41,18.41,18.31,18.32,225000.0,11.7686,11.7686,11.7047,11.7111,225000.0
2012-08-27 12:00:00,18.33,18.33,18.2,18.26,540300.0,11.7175,11.7175,11.6344,11.6728,540300.0
2012-08-27 12:10:00,18.26,18.32,18.23,18.3,270500.0,11.6728,11.7111,11.6536,11.6983,270500.0
2012-08-27 12:20:00,18.3,18.34,18.26,18.34,120400.0,11.6983,11.7239,11.6728,11.7239,120400.0
2012-08-27 12:30:00,18.32,18.34,18.3,18.32,86600.0,11.7111,11.7239,11.6983,11.7111,86600.0
2012-08-27 12:40:00,18.32,18.32,18.27,18.29,104100.0,11.7111,11.7111,11.6791,11.6919,104100.0
2012-08-27 12:50:00,18.28,18.28,18.21,18.24,449400.0,11.6855,11.6855,11.6408,11.66,449400.0
2012-08-27 13:00:00,18.23,18.24,18.16,18.23,284700.0,11.6536,11.66,11.6088,11.6536,284700.0
2012-08-27 13:10:00,18.23,18.23,18.1,18.14,260000.0,11.6536,11.6536,11.5705,11.596,260000.0
2012-08-27 13:20:00,18.14,18.15,18.05,18.1,451700.0,11.596,11.6024,11.5385,11.5705,451700.0
2012-08-27 13:30:00,18.1,18.1,18.01,18.08,230100.0,11.5705,11.5705,11.5129,11.5577,230100.0
2012-08-27 13:40:00,18.09,18.1,18.03,18.03,284400.0,11.5641,11.5705,11.5257,11.5257,284400.0
2012-08-27 13:50:00,18.04,18.06,17.89,17.89,283000.0,11.5321,11.5449,11.4362,11.4362,283000.0
2012-08-27 14:00:00,17.9,17.97,17.84,17.89,383500.0,11.4426,11.4874,11.4043,11.4362,383500.0
2012-08-27 14:10:00,17.89,17.93,17.83,17.91,415000.0,11.4362,11.4618,11.3979,11.449,415000.0
2012-08-27 14:20:00,17.92,17.98,17.9,17.96,280300.0,11.4554,11.4938,11.4426,11.481,280300.0
2012-08-27 14:30:00,17.96,18.08,17.96,18.07,408300.0,11.481,11.5577,11.481,11.5513,408300.0
2012-08-27 14:40:00,18.08,18.08,18.02,18.06,229600.0,11.5577,11.5577,11.5193,11.5449,229600.0
2012-08-27 14:50:00,18.06,18.09,18.0,18.0,187800.0,11.5449,11.5641,11.5065,11.5065,187800.0
2012-08-27 15:00:00,18.01,18.04,18.0,18.01,114600.0,11.5129,11.5321,11.5065,11.5129,114600.0
2012-08-27 15:10:00,18.02,18.02,17.97,18.01,138200.0,11.5193,11.5193,11.4874,11.5129,138200.0
2012-08-27 15:20:00,18.01,18.02,17.96,18.02,385500.0,11.5129,11.5193,11.481,11.5193,385500.0
2012-08-27 15:30:00,18.02,18.03,17.93,17.94,363000.0,11.5193,11.5257,11.4618,11.4682,363000.0
2012-08-27 15:40:00,17.95,17.95,17.85,17.86,539000.0,11.4746,11.4746,11.4107,11.4171,539000.0
2012-08-27 15:50:00,17.86,17.88,17.79,17.87,763900.0,11.4171,11.4298,11.3723,11.4234,763900.0
2012-08-28 09:30:00,18.07,18.3,17.92,18.26,778400.0,11.5513,11.6983,11.4554,11.6728,778400.0
2012-08-28 09:40:00,18.26,18.26,18.16,18.22,402000.0,11.6728,11.6728,11.6088,11.6472,402000.0
2012-08-28 09:50:00,18.23,18.23,18.07,18.12,596800.0,11.6536,11.6536,11.5513,11.5833,596800.0
2012-08-28 10:00:00,18.12,18.15,18.0,18.06,354000.0,11.5833,11.6024,11.5065,11.5449,354000.0
2012-08-28 10:10:00,18.05,18.08,18.01,18.04,293700.0,11.5385,11.5577,11.5129,11.5321,293700.0
2012-08-28 10:20:00,18.04,18.12,18.01,18.12,253400.0,11.5321,11.5833,11.5129,11.5833,253400.0
2012-08-28 10:30:00,18.12,18.16,18.05,18.07,226300.0,11.5833,11.6088,11.5385,11.5513,226300.0
2012-08-28 10:40:00,18.07,18.09,18.05,18.07,199400.0,11.5513,11.5641,11.5385,11.5513,199400.0
2012-08-28 10:50:00,18.09,18.11,18.02,18.04,273000.0,11.5641,11.5769,11.5193,11.5321,273000.0
2012-08-28 11:00:00,18.03,18.03,18.0,18.0,243500.0,11.5257,11.5257,11.5065,11.5065,243500.0
2012-08-28 11:10:00,18.0,18.01,17.9,17.91,404600.0,11.5065,11.5129,11.4426,11.449,404600.0
2012-08-28 11:20:00,17.91,17.93,17.85,17.89,252700.0,11.449,11.4618,11.4107,11.4362,252700.0
2012-08-28 11:30:00,17.89,17.89,17.82,17.84,301300.0,11.4362,11.4362,11.3915,11.4043,301300.0
2012-08-28 11:40:00,17.83,17.86,17.81,17.85,254300.0,11.3979,11.4171,11.3851,11.4107,254300.0
2012-08-28 11:50:00,17.85,17.89,17.85,17.87,182200.0,11.4107,11.4362,11.4107,11.4234,182200.0
2012-08-28 12:00:00,17.87,17.89,17.83,17.86,170600.0,11.4234,11.4362,11.3979,11.4171,170600.0
2012-08-28 12:10:00,17.86,17.87,17.86,17.87,235500.0,11.4171,11.4234,11.4171,11.4234,235500.0
2012-08-28 12:20:00,17.87,17.89,17.84,17.88,243900.0,11.4234,11.4362,11.4043,11.4298,243900.0
2012-08-28 12:30:00,17.88,17.88,17.86,17.88,140700.0,11.4298,11.4298,11.4171,11.4298,140700.0
2012-08-28 12:40:00,17.88,17.89,17.86,17.89,136100.0,11.4298,11.4362,11.4171,11.4362,136100.0
2012-08-28 12:50:00,17.89,17.9,17.88,17.9,120200.0,11.4362,11.4426,11.4298,11.4426,120200.0
2012-08-28 13:00:00,17.9,17.9,17.85,17.9,200900.0,11.4426,11.4426,11.4107,11.4426,200900.0
2012-08-28 13:10:00,17.89,17.96,17.89,17.94,166800.0,11.4362,11.481,11.4362,11.4682,166800.0
2012-08-28 13:20:00,17.95,17.98,17.93,17.93,137100.0,11.4746,11.4938,11.4618,11.4618,137100.0
2012-08-28 13:30:00,17.93,17.95,17.93,17.94,106000.0,11.4618,11.4746,11.4618,11.4682,106000.0
2012-08-28 13:40:00,17.94,17.95,17.92,17.93,120300.0,11.4682,11.4746,11.4554,11.4618,120300.0
2012-08-28 13:50:00,17.94,17.95,17.93,17.93,93000.0,11.4682,11.4746,11.4618,11.4618,93000.0
2012-08-28 14:00:00,17.93,17.99,17.93,17.98,123600.0,11.4618,11.5002,11.4618,11.4938,123600.0
2012-08-28 14:10:00,17.98,18.0,17.94,17.94,303400.0,11.4938,11.5065,11.4682,11.4682,303400.0
2012-08-28 14:20:00,17.95,17.97,17.55,17.8,2523400.0,11.4746,11.4874,11.2189,11.3787,2523400.0
2012-08-28 14:30:00,17.8,18.03,17.79,17.96,1167500.0,11.3787,11.5257,11.3723,11.481,1167500.0
2012-08-28 14:40:00,17.96,17.97,17.79,17.94,644300.0,11.481,11.4874,11.3723,11.4682,644300.0
2012-08-28 14:50:00,17.95,17.97,17.85,17.94,222800.0,11.4746,11.4874,11.4107,11.4682,222800.0
2012-08-28 15:00:00,17.95,17.95,17.91,17.93,281800.0,11.4746,11.4746,11.449,11.4618,281800.0
2012-08-28 15:10:00,17.93,17.94,17.87,17.88,169100.0,11.4618,11.4682,11.4234,11.4298,169100.0
2012-08-28 15:20:00,17.88,17.92,17.87,17.9,140900.0,11.4298,11.4554,11.4234,11.4426,140900.0
2012-08-28 15:30:00,17.9,17.91,17.86,17.86,195200.0,11.4426,11.449,11.4171,11.4171,195200.0
2012-08-28 15:40:00,17.87,17.91,17.85,17.88,378100.0,11.4234,11.449,11.4107,11.4298,378100.0
2012-08-28 15:50:00,17.87,17.89,17.85,17.88,695200.0,11.4234,11.4362,11.4107,11.4298,695200.0
2012-08-29 09:30:00,17.71,17.75,17.52,17.72,480700.0,11.3212,11.3467,11.1997,11.3276,480700.0
2012-08-29 09:40:00,17.71,17.72,17.45,17.52,857400.0,11.3212,11.3276,11.155,11.1997,857400.0
2012-08-29 09:50:00,17.53,17.61,17.48,17.6,542100.0,11.2061,11.2572,11.1741,11.2508,542100.0
2012-08-29 10:00:00,17.6,17.65,17.58,17.65,196800.0,11.2508,11.2828,11.2381,11.2828,196800.0
2012-08-29 10:10:00,17.64,17.65,17.61,17.63,103300.0,11.2764,11.2828,11.2572,11.27,103300.0
2012-08-29 10:20:00,17.63,17.95,17.63,17.91,474800.0,11.27,11.4746,11.27,11.449,474800.0
2012-08-29 10:30:00,17.9,17.9,17.73,17.75,259000.0,11.4426,11.4426,11.334,11.3467,259000.0
2012-08-29 10:40:00,17.75,17.81,17.71,17.71,124900.0,11.3467,11.3851,11.3212,11.3212,124900.0
2012-08-29 10:50:00,17.72,17.72,17.66,17.7,159000.0,11.3276,11.3276,11.2892,11.3148,159000.0
2012-08-29 11:00:00,17.7,17.73,17.66,17.73,140400.0,11.3148,11.334,11.2892,11.334,140400.0
2012-08-29 11:10:00,17.72,17.79,17.72,17.79,86800.0,11.3276,11.3723,11.3276,11.3723,86800.0
2012-08-29 11:20:00,17.79,17.8,17.77,17.79,73800.0,11.3723,11.3787,11.3595,11.3723,73800.0
2012-08-29 11:30:00,17.8,17.89,17.8,17.86,138400.0,11.3787,11.4362,11.3787,11.4171,138400.0
2012-08-29 11:40:00,17.87,17.88,17.82,17.83,91400.0,11.4234,11.4298,11.3915,11.3979,91400.0
2012-08-29 11:50:00,17.83,17.84,17.79,17.81,77900.0,11.3979,11.4043,11.3723,11.3851,77900.0
2012-08-29 12:00:00,17.81,17.81,17.78,17.78,46100.0,11.3851,11.3851,11.3659,11.3659,46100.0
2012-08-29 12:10:00,17.78,17.8,17.76,17.77,53100.0,11.3659,11.3787,11.3531,11.3595,53100.0
2012-08-29 12:20:00,17.77,17.83,17.76,17.82,75600.0,11.3595,11.3979,11.3531,11.3915,75600.0
2012-08-29 12:30:00,17.83,17.87,17.81,17.87,106700.0,11.3979,11.4234,11.3851,11.4234,106700.0
2012-08-29 12:40:00,17.87,17.97,17.87,17.92,546700.0,11.4234,11.4874,11.4234,11.4554,546700.0
2012-08-29 12:50:00,17.93,18.0,17.9,18.0,227400.0,11.4618,11.5065,11.4426,11.5065,227400.0
2012-08-29 13:00:00,18.0,18.04,17.97,18.03,281600.0,11.5065,11.5321,11.4874,11.5257,281600.0
2012-08-29 13:10:00,18.02,18.11,17.99,17.99,379700.0,11.5193,11.5769,11.5002,11.5002,379700.0
2012-08-29 13:20:00,18.0,18.14,17.98,18.12,894500.0,11.5065,11.596,11.4938,11.5833,894500.0
2012-08-29 13:30:00,18.11,18.17,18.08,18.11,464200.0,11.5769,11.6152,11.5577,11.5769,464200.0
2012-08-29 13:40:00,18.11,18.15,18.09,18.11,189100.0,11.5769,11.6024,11.5641,11.5769,189100.0
2012-08-29 13:50:00,18.11,18.11,18.07,18.09,113300.0,11.5769,11.5769,11.5513,11.5641,113300.0
2012-08-29 14:00:00,18.1,18.11,18.05,18.06,177400.0,11.5705,11.5769,11.5385,11.5449,177400.0
2012-08-29 14:10:00,18.05,18.05,18.03,18.05,87700.0,11.5385,11.5385,11.5257,11.5385,87700.0
2012-08-29 14:20:00,18.04,18.15,18.04,18.12,281500.0,11.5321,11.6024,11.5321,11.5833,281500.0
2012-08-29 14:30:00,18.12,18.14,18.1,18.13,118000.0,11.5833,11.596,11.5705,11.5897,118000.0
2012-08-29 14:40:00,18.12,18.14,18.09,18.1,120700.0,11.5833,11.596,11.5641,11.5705,120700.0
2012-08-29 14:50:00,18.09,18.13,18.08,18.1,227400.0,11.5641,11.5897,11.5577,11.5705,227400.0
2012-08-29 15:00:00,18.1,18.14,18.09,18.12,228400.0,11.5705,11.596,11.5641,11.5833,228400.0
2012-08-29 15:10:00,18.12,18.13,18.1,18.12,116200.0,11.5833,11.5897,11.5705,11.5833,116200.0
2012-08-29 15:20:00,18.12,18.25,18.12,18.25,350800.0,11.5833,11.6664,11.5833,11.6664,350800.0
2012-08-29 15:30:00,18.24,18.29,18.2,18.26,479700.0,11.66,11.6919,11.6344,11.6728,479700.0
2012-08-29 15:40:00,18.25,18.27,18.18,18.2,395400.0,11.6664,11.6791,11.6216,11.6344,395400.0
2012-08-29 15:50:00,18.2,18.22,18.19,18.2,533000.0,11.6344,11.6472,11.628,11.6344,533000.0
2012-08-30 09:30:00,18.08,18.2,17.92,18.18,270300.0,11.5577,11.6344,11.4554,11.6216,270300.0
2012-08-30 09:40:00,18.18,18.18,18.0,18.0,252900.0,11.6216,11.6216,11.5065,11.5065,252900.0
2012-08-30 09:50:00,18.0,18.03,17.93,17.96,181100.0,11.5065,11.5257,11.4618,11.481,181100.0
2012-08-30 10:00:00,17.95,17.96,17.86,17.87,179500.0,11.4746,11.481,11.4171,11.4234,179500.0
2012-08-30 10:10:00,17.87,17.89,17.82,17.87,161600.0,11.4234,11.4362,11.3915,11.4234,161600.0
2012-08-30 10:20:00,17.87,17.87,17.81,17.82,70300.0,11.4234,11.4234,11.3851,11.3915,70300.0
2012-08-30 10:30:00,17.82,17.83,17.8,17.8,110100.0,11.3915,11.3979,11.3787,11.3787,110100.0
2012-08-30 10:40:00,17.8,17.84,17.8,17.82,117200.0,11.3787,11.4043,11.3787,11.3915,117200.0
2012-08-30 10:50:00,17.82,17.9,17.81,17.89,164400.0,11.3915,11.4426,11.3851,11.4362,164400.0
2012-08-30 11:00:00,17.89,18.02,17.87,18.01,155300.0,11.4362,11.5193,11.4234,11.5129,155300.0
2012-08-30 11:10:00,18.02,18.07,18.01,18.05,159700.0,11.5193,11.5513,11.5129,11.5385,159700.0
2012-08-30 11:20:00,18.05,18.06,18.03,18.05,79600.0,11.5385,11.5449,11.5257,11.5385,79600.0
2012-08-30 11:30:00,18.05,18.05,18.02,18.04,76000.0,11.5385,11.5385,11.5193,11.5321,76000.0
2012-08-30 11:40:00,18.04,18.11,18.02,18.11,57900.0,11.5321,11.5769,11.5193,11.5769,57900.0
2012-08-30 11:50:00,18.11,18.11,18.05,18.05,48400.0,11.5769,11.5769,11.5385,11.5385,48400.0
2012-08-30 12:00:00,18.06,18.07,18.03,18.05,37200.0,11.5449,11.5513,11.5257,11.5385,37200.0
2012-08-30 12:10:00,18.04,18.05,18.02,18.04,128700.0,11.5321,11.5385,11.5193,11.5321,128700.0
2012-08-30 12:20:00,18.04,18.04,17.95,17.95,86900.0,11.5321,11.5321,11.4746,11.4746,86900.0
2012-08-30 12:30:00,17.96,18.0,17.95,17.95,62000.0,11.481,11.5065,11.4746,11.4746,62000.0
2012-08-30 12:40:00,17.95,18.0,17.94,17.97,73000.0,11.4746,11.5065,11.4682,11.4874,73000.0
2012-08-30 12:50:00,17.98,17.98,17.92,17.93,72300.0,11.4938,11.4938,11.4554,11.4618,72300.0
2012-08-30 13:00:00,17.94,17.95,17.9,17.91,58500.0,11.4682,11.4746,11.4426,11.449,58500.0
2012-08-30 13:10:00,17.91,17.93,17.9,17.91,40500.0,11.449,11.4618,11.4426,11.449,40500.0
2012-08-30 13:20:00,17.91,17.92,17.88,17.91,54200.0,11.449,11.4554,11.4298,11.449,54200.0
2012-08-30 13:30:00,17.91,17.92,17.89,17.91,32800.0,11.449,11.4554,11.4362,11.449,32800.0
2012-08-30 13:40:00,17.91,17.92,17.89,17.91,48900.0,11.449,11.4554,11.4362,11.449,48900.0
2012-08-30 13:50:00,17.91,17.91,17.87,17.89,48200.0,11.449,11.449,11.4234,11.4362,48200.0
2012-08-30 14:00:00,17.89,17.91,17.87,17.91,122700.0,11.4362,11.449,11.4234,11.449,122700.0
2012-08-30 14:10:00,17.91,17.93,17.88,17.89,73900.0,11.449,11.4618,11.4298,11.4362,73900.0
2012-08-30 14:20:00,17.9,17.9,17.82,17.82,73900.0,11.4426,11.4426,11.3915,11.3915,73900.0
2012-08-30 14:30:00,17.82,17.85,17.8,17.8,76600.0,11.3915,11.4107,11.3787,11.3787,76600.0
2012-08-30 14:40:00,17.8,17.81,17.78,17.8,162300.0,11.3787,11.3851,11.3659,11.3787,162300.0
2012-08-30 14:50:00,17.81,17.86,17.8,17.86,149600.0,11.3851,11.4171,11.3787,11.4171,149600.0
2012-08-30 15:00:00,17.85,17.87,17.84,17.85,84200.0,11.4107,11.4234,11.4043,11.4107,84200.0
2012-08-30 15:10:00,17.85,17.87,17.84,17.86,122700.0,11.4107,11.4234,11.4043,11.4171,122700.0
2012-08-30 15:20:00,17.86,17.87,17.84,17.86,97300.0,11.4171,11.4234,11.4043,11.4171,97300.0
2012-08-30 15:30:00,17.85,17.89,17.84,17.86,145700.0,11.4107,11.4362,11.4043,11.4171,145700.0
2012-08-30 15:40:00,17.86,17.87,17.81,17.86,218700.0,11.4171,11.4234,11.3851,11.4171,218700.0
2012-08-30 15:50:00,17.85,17.87,17.8,17.81,476300.0,11.4107,11.4234,11.3787,11.3851,476300.0
2012-08-31 09:30:00,17.89,18.15,17.89,18.08,251800.0,11.4362,11.6024,11.4362,11.5577,251800.0
2012-08-31 09:40:00,18.08,18.14,18.02,18.05,130800.0,11.5577,11.596,11.5193,11.5385,130800.0
2012-08-31 09:50:00,18.05,18.06,17.94,18.05,84500.0,11.5385,11.5449,11.4682,11.5385,84500.0
2012-08-31 10:00:00,18.05,18.12,17.98,17.99,174800.0,11.5385,11.5833,11.4938,11.5002,174800.0
2012-08-31 10:10:00,17.98,18.03,17.93,18.03,147400.0,11.4938,11.5257,11.4618,11.5257,147400.0
2012-08-31 10:20:00,18.03,18.07,17.99,18.0,89800.0,11.5257,11.5513,11.5002,11.5065,89800.0
2012-08-31 10:30:00,18.0,18.09,17.98,18.05,122000.0,11.5065,11.5641,11.4938,11.5385,122000.0
2012-08-31 10:40:00,18.06,18.1,18.06,18.08,59600.0,11.5449,11.5705,11.5449,11.5577,59600.0
2012-08-31 10:50:00,18.08,18.1,18.05,18.1,94900.0,11.5577,11.5705,11.5385,11.5705,94900.0
2012-08-31 11:00:00,18.1,18.15,18.07,18.11,206600.0,11.5705,11.6024,11.5513,11.5769,206600.0
2012-08-31 11:10:00,18.11,18.13,18.07,18.12,153300.0,11.5769,11.5897,11.5513,11.5833,153300.0
2012-08-31 11:20:00,18.12,18.13,18.05,18.06,52800.0,11.5833,11.5897,11.5385,11.5449,52800.0
2012-08-31 11:30:00,18.06,18.09,18.05,18.06,54700.0,11.5449,11.5641,11.5385,11.5449,54700.0
2012-08-31 11:40:00,18.06,18.11,18.01,18.01,148300.0,11.5449,11.5769,11.5129,11.5129,148300.0
2012-08-31 11:50:00,18.01,18.05,17.85,17.92,410100.0,11.5129,11.5385,11.4107,11.4554,410100.0
2012-08-31 12:00:00,17.92,17.92,17.86,17.86,132700.0,11.4554,11.4554,11.4171,11.4171,132700.0
2012-08-31 12:10:00,17.86,17.86,17.76,17.78,230000.0,11.4171,11.4171,11.3531,11.3659,230000.0
2012-08-31 12:20:00,17.78,17.78,17.61,17.63,222100.0,11.3659,11.3659,11.2572,11.27,222100.0
2012-08-31 12:30:00,17.63,17.75,17.61,17.73,267400.0,11.27,11.3467,11.2572,11.334,267400.0
2012-08-31 12:40:00,17.73,17.77,17.71,17.75,72800.0,11.334,11.3595,11.3212,11.3467,72800.0
2012-08-31 12:50:00,17.76,17.78,17.75,17.75,88100.0,11.3531,11.3659,11.3467,11.3467,88100.0
2012-08-31 13:00:00,17.76,17.78,17.75,17.75,40800.0,11.3531,11.3659,11.3467,11.3467,40800.0
2012-08-31 13:10:00,17.76,17.76,17.69,17.74,103300.0,11.3531,11.3531,11.3084,11.3403,103300.0
2012-08-31 13:20:00,17.75,17.85,17.75,17.85,93300.0,11.3467,11.4107,11.3467,11.4107,93300.0
2012-08-31 13:30:00,17.84,17.85,17.76,17.8,48700.0,11.4043,11.4107,11.3531,11.3787,48700.0
2012-08-31 13:40:00,17.8,17.83,17.8,17.83,30100.0,11.3787,11.3979,11.3787,11.3979,30100.0
2012-08-31 13:50:00,17.83,17.87,17.83,17.84,78100.0,11.3979,11.4234,11.3979,11.4043,78100.0
2012-08-31 14:00:00,17.84,17.87,17.8,17.87,85600.0,11.4043,11.4234,11.3787,11.4234,85600.0
2012-08-31 14:10:00,17.87,17.9,17.84,17.89,86800.0,11.4234,11.4426,11.4043,11.4362,86800.0
2012-08-31 14:20:00,17.89,17.9,17.85,17.88,64600.0,11.4362,11.4426,11.4107,11.4298,64600.0
2012-08-31 14:30:00,17.88,17.88,17.76,17.76,137400.0,11.4298,11.4298,11.3531,11.3531,137400.0
2012-08-31 14:40:00,17.77,17.77,17.7,17.71,93500.0,11.3595,11.3595,11.3148,11.3212,93500.0
2012-08-31 14:50:00,17.71,17.77,17.71,17.74,198900.0,11.3212,11.3595,11.3212,11.3403,198900.0
2012-08-31 15:00:00,17.74,17.74,17.69,17.73,87700.0,11.3403,11.3403,11.3084,11.334,87700.0
2012-08-31 15:10:00,17.73,17.75,17.7,17.75,173200.0,11.334,11.3467,11.3148,11.3467,173200.0
2012-08-31 15:20:00,17.74,17.79,17.73,17.73,160000.0,11.3403,11.3723,11.334,11.334,160000.0
2012-08-31 15:30:00,17.73,17.74,17.71,17.72,112500.0,11.334,11.3403,11.3212,11.3276,112500.0
2012-08-31 15:40:00,17.71,17.77,17.7,17.76,256700.0,11.3212,11.3595,11.3148,11.3531,256700.0
2012-08-31 15:50:00,17.76,17.8,17.72,17.73,320600.0,11.3531,11.3787,11.3276,11.334,320600.0
2012-09-04 09:30:00,17.72,17.8,17.66,17.72,175400.0,11.3276,11.3787,11.2892,11.3276,175400.0
2012-09-04 09:40:00,17.71,17.86,17.71,17.8,234300.0,11.3212,11.4171,11.3212,11.3787,234300.0
2012-09-04 09:50:00,17.8,17.8,17.72,17.72,72400.0,11.3787,11.3787,11.3276,11.3276,72400.0
2012-09-04 10:00:00,17.72,17.75,17.65,17.65,88000.0,11.3276,11.3467,11.2828,11.2828,88000.0
2012-09-04 10:10:00,17.65,17.65,17.59,17.62,102200.0,11.2828,11.2828,11.2445,11.2636,102200.0
2012-09-04 10:20:00,17.62,17.65,17.61,17.63,42700.0,11.2636,11.2828,11.2572,11.27,42700.0
2012-09-04 10:30:00,17.62,17.69,17.6,17.68,166500.0,11.2636,11.3084,11.2508,11.302,166500.0
2012-09-04 10:40:00,17.69,17.7,17.61,17.62,89900.0,11.3084,11.3148,11.2572,11.2636,89900.0
2012-09-04 10:50:00,17.62,17.66,17.61,17.64,141600.0,11.2636,11.2892,11.2572,11.2764,141600.0
2012-09-04 11:00:00,17.64,17.66,17.63,17.65,65000.0,11.2764,11.2892,11.27,11.2828,65000.0
2012-09-04 11:10:00,17.65,17.66,17.63,17.64,135900.0,11.2828,11.2892,11.27,11.2764,135900.0
2012-09-04 11:20:00,17.65,17.65,17.6,17.63,110400.0,11.2828,11.2828,11.2508,11.27,110400.0
2012-09-04 11:30:00,17.62,17.64,17.52,17.53,225100.0,11.2636,11.2764,11.1997,11.2061,225100.0
2012-09-04 11:40:00,17.52,17.55,17.51,17.54,86400.0,11.1997,11.2189,11.1933,11.2125,86400.0
2012-09-04 11:50:00,17.53,17.61,17.53,17.6,78800.0,11.2061,11.2572,11.2061,11.2508,78800.0
2012-09-04 12:00:00,17.6,17.63,17.58,17.63,89600.0,11.2508,11.27,11.2381,11.27,89600.0
2012-09-04 12:10:00,17.63,17.64,17.6,17.61,127700.0,11.27,11.2764,11.2508,11.2572,127700.0
2012-09-04 12:20:00,17.61,17.62,17.57,17.57,55800.0,11.2572,11.2636,11.2317,11.2317,55800.0
2012-09-04 12:30:00,17.57,17.58,17.53,17.58,45800.0,11.2317,11.2381,11.2061,11.2381,45800.0
2012-09-04 12:40:00,17.58,17.58,17.54,17.57,63700.0,11.2381,11.2381,11.2125,11.2317,63700.0
2012-09-04 12:50:00,17.57,17.6,17.55,17.59,32500.0,11.2317,11.2508,11.2189,11.2445,32500.0
2012-09-04 13:00:00,17.6,17.61,17.59,17.61,25800.0,11.2508,11.2572,11.2445,11.2572,25800.0
2012-09-04 13:10:00,17.61,17.65,17.59,17.65,65700.0,11.2572,11.2828,11.2445,11.2828,65700.0
2012-09-04 13:20:00,17.65,17.71,17.63,17.71,98600.0,11.2828,11.3212,11.27,11.3212,98600.0
2012-09-04 13:30:00,17.7,17.77,17.7,17.76,96700.0,11.3148,11.3595,11.3148,11.3531,96700.0
2012-09-04 13:40:00,17.75,17.8,17.75,17.78,54300.0,11.3467,11.3787,11.3467,11.3659,54300.0
2012-09-04 13:50:00,17.78,17.79,17.77,17.77,58300.0,11.3659,11.3723,11.3595,11.3595,58300.0
2012-09-04 14:00:00,17.78,17.78,17.75,17.77,91000.0,11.3659,11.3659,11.3467,11.3595,91000.0
2012-09-04 14:10:00,17.77,17.8,17.77,17.8,66100.0,11.3595,11.3787,11.3595,11.3787,66100.0
2012-09-04 14:20:00,17.8,17.84,17.79,17.83,102600.0,11.3787,11.4043,11.3723,11.3979,102600.0
2012-09-04 14:30:00,17.83,17.96,17.82,17.95,150900.0,11.3979,11.481,11.3915,11.4746,150900.0
2012-09-04 14:40:00,17.94,18.02,17.93,17.99,142700.0,11.4682,11.5193,11.4618,11.5002,142700.0
2012-09-04 14:50:00,18.0,18.03,17.97,18.02,119700.0,11.5065,11.5257,11.4874,11.5193,119700.0
2012-09-04 15:00:00,18.01,18.02,17.99,18.0,88200.0,11.5129,11.5193,11.5002,11.5065,88200.0
2012-09-04 15:10:00,18.0,18.05,17.99,18.02,143900.0,11.5065,11.5385,11.5002,11.5193,143900.0
2012-09-04 15:20:00,18.02,18.03,18.0,18.02,74500.0,11.5193,11.5257,11.5065,11.5193,74500.0
2012-09-04 15:30:00,18.03,18.04,18.0,18.03,163600.0,11.5257,11.5321,11.5065,11.5257,163600.0
2012-09-04 15:40:00,18.02,18.03,17.97,17.98,281700.0,11.5193,11.5257,11.4874,11.4938,281700.0
2012-09-04 15:50:00,17.98,18.02,17.98,18.01,409900.0,11.4938,11.5193,11.4938,11.5129,409900.0
2012-09-05 09:30:00,18.07,18.09,17.86,17.91,200100.0,11.5513,11.5641,11.4171,11.449,200100.0
2012-09-05 09:40:00,17.91,18.0,17.84,18.0,216900.0,11.449,11.5065,11.4043,11.5065,216900.0
2012-09-05 09:50:00,18.0,18.05,17.99,18.03,201600.0,11.5065,11.5385,11.5002,11.5257,201600.0
2012-09-05 10:00:00,18.02,18.04,18.0,18.03,99500.0,11.5193,11.5321,11.5065,11.5257,99500.0
2012-09-05 10:10:00,18.03,18.06,18.01,18.03,219000.0,11.5257,11.5449,11.5129,11.5257,219000.0
2012-09-05 10:20:00,18.04,18.1,18.03,18.1,167200.0,11.5321,11.5705,11.5257,11.5705,167200.0
2012-09-05 10:30:00,18.1,18.19,18.1,18.13,195300.0,11.5705,11.628,11.5705,11.5897,195300.0
2012-09-05 10:40:00,18.13,18.13,18.05,18.06,148700.0,11.5897,11.5897,11.5385,11.5449,148700.0
2012-09-05 10:50:00,18.07,18.08,18.02,18.05,148500.0,11.5513,11.5577,11.5193,11.5385,148500.0
2012-09-05 11:00:00,18.05,18.05,18.0,18.04,91900.0,11.5385,11.5385,11.5065,11.5321,91900.0
2012-09-05 11:10:00,18.03,18.05,18.01,18.03,61600.0,11.5257,11.5385,11.5129,11.5257,61600.0
2012-09-05 11:20:00,18.03,18.05,18.02,18.05,62400.0,11.5257,11.5385,11.5193,11.5385,62400.0
2012-09-05 11:30:00,18.05,18.07,18.04,18.07,51900.0,11.5385,11.5513,11.5321,11.5513,51900.0
2012-09-05 11:40:00,18.07,18.07,18.02,18.06,88600.0,11.5513,11.5513,11.5193,11.5449,88600.0
2012-09-05 11:50:00,18.06,18.09,18.05,18.07,105900.0,11.5449,11.5641,11.5385,11.5513,105900.0
2012-09-05 12:00:00,18.08,18.1,18.07,18.1,46900.0,11.5577,11.5705,11.5513,11.5705,46900.0
2012-09-05 12:10:00,18.1,18.1,18.07,18.08,19100.0,11.5705,11.5705,11.5513,11.5577,19100.0
2012-09-05 12:20:00,18.07,18.1,18.06,18.09,51900.0,11.5513,11.5705,11.5449,11.5641,51900.0
2012-09-05 12:30:00,18.09,18.09,18.06,18.07,69200.0,11.5641,11.5641,11.5449,11.5513,69200.0
2012-09-05 12:40:00,18.06,18.07,18.04,18.06,128000.0,11.5449,11.5513,11.5321,11.5449,128000.0
2012-09-05 12:50:00,18.05,18.07,18.04,18.05,74900.0,11.5385,11.5513,11.5321,11.5385,74900.0
2012-09-05 13:00:00,18.05,18.07,18.05,18.05,33300.0,11.5385,11.5513,11.5385,11.5385,33300.0
2012-09-05 13:10:00,18.06,18.07,18.05,18.06,52900.0,11.5449,11.5513,11.5385,11.5449,52900.0
2012-09-05 13:20:00,18.06,18.06,18.04,18.05,32300.0,11.5449,11.5449,11.5321,11.5385,32300.0
2012-09-05 13:30:00,18.05,18.05,18.02,18.03,69800.0,11.5385,11.5385,11.5193,11.5257,69800.0
2012-09-05 13:40:00,18.02,18.04,18.0,18.02,88300.0,11.5193,11.5321,11.5065,11.5193,88300.0
2012-09-05 13:50:00,18.02,18.07,18.0,18.05,149500.0,11.5193,11.5513,11.5065,11.5385,149500.0
2012-09-05 14:00:00,18.06,18.07,18.03,18.05,156100.0,11.5449,11.5513,11.5257,11.5385,156100.0
2012-09-05 14:10:00,18.07,18.09,18.04,18.06,91400.0,11.5513,11.5641,11.5321,11.5449,91400.0
2012-09-05 14:20:00,18.05,18.06,18.04,18.05,75800.0,11.5385,11.5449,11.5321,11.5385,75800.0
2012-09-05 14:30:00,18.04,18.06,18.04,18.04,65700.0,11.5321,11.5449,11.5321,11.5321,65700.0
2012-09-05 14:40:00,18.05,18.06,18.01,18.01,87900.0,11.5385,11.5449,11.5129,11.5129,87900.0
2012-09-05 14:50:00,18.01,18.02,18.0,18.02,88600.0,11.5129,11.5193,11.5065,11.5193,88600.0
2012-09-05 15:00:00,18.01,18.02,17.96,18.01,172700.0,11.5129,11.5193,11.481,11.5129,172700.0
2012-09-05 15:10:00,18.01,18.01,17.98,18.01,138300.0,11.5129,11.5129,11.4938,11.5129,138300.0
2012-09-05 15:20:00,18.01,18.02,17.99,18.0,155700.0,11.5129,11.5193,11.5002,11.5065,155700.0
2012-09-05 15:30:00,18.0,18.02,17.97,17.99,231400.0,11.5065,11.5193,11.4874,11.5002,231400.0
2012-09-05 15:40:00,17.99,17.99,17.94,17.96,186100.0,11.5002,11.5002,11.4682,11.481,186100.0
2012-09-05 15:50:00,17.96,17.98,17.91,17.92,558800.0,11.481,11.4938,11.449,11.4554,558800.0
2012-09-06 09:30:00,18.01,18.2,18.0,18.16,271900.0,11.5129,11.6344,11.5065,11.6088,271900.0
2012-09-06 09:40:00,18.18,18.19,18.0,18.03,205900.0,11.6216,11.628,11.5065,11.5257,205900.0
2012-09-06 09:50:00,18.03,18.04,17.95,17.95,148500.0,11.5257,11.5321,11.4746,11.4746,148500.0
2012-09-06 10:00:00,17.96,18.02,17.96,18.02,158300.0,11.481,11.5193,11.481,11.5193,158300.0
2012-09-06 10:10:00,18.02,18.04,17.99,18.0,105900.0,11.5193,11.5321,11.5002,11.5065,105900.0
2012-09-06 10:20:00,18.01,18.01,17.98,18.0,113700.0,11.5129,11.5129,11.4938,11.5065,113700.0
2012-09-06 10:30:00,18.0,18.11,17.99,18.08,176000.0,11.5065,11.5769,11.5002,11.5577,176000.0
2012-09-06 10:40:00,18.08,18.1,18.05,18.07,147100.0,11.5577,11.5705,11.5385,11.5513,147100.0
2012-09-06 10:50:00,18.09,18.12,18.07,18.1,194800.0,11.5641,11.5833,11.5513,11.5705,194800.0
2012-09-06 11:00:00,18.09,18.17,18.09,18.14,90800.0,11.5641,11.6152,11.5641,11.596,90800.0
2012-09-06 11:10:00,18.14,18.17,18.12,18.13,126000.0,11.596,11.6152,11.5833,11.5897,126000.0
2012-09-06 11:20:00,18.13,18.16,18.12,18.15,128800.0,11.5897,11.6088,11.5833,11.6024,128800.0
2012-09-06 11:30:00,18.14,18.16,18.12,18.15,102100.0,11.596,11.6088,11.5833,11.6024,102100.0
2012-09-06 11:40:00,18.14,18.16,18.13,18.16,84900.0,11.596,11.6088,11.5897,11.6088,84900.0
2012-09-06 11:50:00,18.16,18.18,18.14,18.15,76800.0,11.6088,11.6216,11.596,11.6024,76800.0
2012-09-06 12:00:00,18.14,18.18,18.14,18.16,72800.0,11.596,11.6216,11.596,11.6088,72800.0
2012-09-06 12:10:00,18.17,18.18,18.14,18.14,36800.0,11.6152,11.6216,11.596,11.596,36800.0
2012-09-06 12:20:00,18.14,18.15,18.1,18.11,70300.0,11.596,11.6024,11.5705,11.5769,70300.0
2012-09-06 12:30:00,18.11,18.13,18.09,18.12,44700.0,11.5769,11.5897,11.5641,11.5833,44700.0
2012-09-06 12:40:00,18.12,18.12,18.09,18.11,21600.0,11.5833,11.5833,11.5641,11.5769,21600.0
2012-09-06 12:50:00,18.1,18.12,18.1,18.12,24000.0,11.5705,11.5833,11.5705,11.5833,24000.0
2012-09-06 13:00:00,18.11,18.12,18.1,18.1,33700.0,11.5769,11.5833,11.5705,11.5705,33700.0
2012-09-06 13:10:00,18.1,18.11,18.08,18.08,38000.0,11.5705,11.5769,11.5577,11.5577,38000.0
2012-09-06 13:20:00,18.09,18.09,18.08,18.08,14100.0,11.5641,11.5641,11.5577,11.5577,14100.0
2012-09-06 13:30:00,18.09,18.09,18.08,18.08,49100.0,11.5641,11.5641,11.5577,11.5577,49100.0
2012-09-06 13:40:00,18.09,18.09,18.04,18.04,62200.0,11.5641,11.5641,11.5321,11.5321,62200.0
2012-09-06 13:50:00,18.04,18.04,18.03,18.04,41600.0,11.5321,11.5321,11.5257,11.5321,41600.0
2012-09-06 14:00:00,18.03,18.04,18.0,18.02,90900.0,11.5257,11.5321,11.5065,11.5193,90900.0
2012-09-06 14:10:00,18.02,18.02,18.0,18.01,43400.0,11.5193,11.5193,11.5065,11.5129,43400.0
2012-09-06 14:20:00,18.01,18.03,18.0,18.02,233200.0,11.5129,11.5257,11.5065,11.5193,233200.0
2012-09-06 14:30:00,18.02,18.09,18.01,18.09,100500.0,11.5193,11.5641,11.5129,11.5641,100500.0
2012-09-06 14:40:00,18.09,18.11,18.06,18.07,150700.0,11.5641,11.5769,11.5449,11.5513,150700.0
2012-09-06 14:50:00,18.07,18.07,18.0,18.05,221700.0,11.5513,11.5513,11.5065,11.5385,221700.0
2012-09-06 15:00:00,18.04,18.08,18.01,18.05,270200.0,11.5321,11.5577,11.5129,11.5385,270200.0
2012-09-06 15:10:00,18.05,18.1,18.05,18.06,93500.0,11.5385,11.5705,11.5385,11.5449,93500.0
2012-09-06 15:20:00,18.07,18.13,18.05,18.12,183300.0,11.5513,11.5897,11.5385,11.5833,183300.0
2012-09-06 15:30:00,18.13,18.17,18.12,18.16,299300.0,11.5897,11.6152,11.5833,11.6088,299300.0
2012-09-06 15:40:00,18.16,18.24,18.14,18.24,465900.0,11.6088,11.66,11.596,11.66,465900.0
2012-09-06 15:50:00,18.23,18.25,18.19,18.23,573300.0,11.6536,11.6664,11.628,11.6536,573300.0
2012-09-07 09:30:00,18.11,18.18,17.93,18.14,159200.0,11.6848,11.73,11.5687,11.7042,159200.0
2012-09-07 09:40:00,18.14,18.16,18.09,18.11,97000.0,11.7042,11.7171,11.6719,11.6848,97000.0
2012-09-07 09:50:00,18.11,18.14,18.09,18.13,134700.0,11.6848,11.7042,11.6719,11.6977,134700.0
2012-09-07 10:00:00,18.13,18.14,18.09,18.12,65700.0,11.6977,11.7042,11.6719,11.6913,65700.0
2012-09-07 10:10:00,18.12,18.14,18.07,18.09,175700.0,11.6913,11.7042,11.659,11.6719,175700.0
2012-09-07 10:20:00,18.09,18.44,18.08,18.42,418500.0,11.6719,11.8977,11.6655,11.8848,418500.0
2012-09-07 10:30:00,18.43,18.63,18.31,18.39,630700.0,11.8913,12.0203,11.8139,11.8655,630700.0
2012-09-07 10:40:00,18.39,18.5,18.31,18.36,204100.0,11.8655,11.9365,11.8139,11.8461,204100.0
2012-09-07 10:50:00,18.37,18.4,18.34,18.36,119000.0,11.8526,11.8719,11.8332,11.8461,119000.0
2012-09-07 11:00:00,18.36,18.4,18.36,18.39,148400.0,11.8461,11.8719,11.8461,11.8655,148400.0
2012-09-07 11:10:00,18.39,18.41,18.35,18.36,131300.0,11.8655,11.8784,11.8397,11.8461,131300.0
2012-09-07 11:20:00,18.35,18.36,18.31,18.31,55000.0,11.8397,11.8461,11.8139,11.8139,55000.0
2012-09-07 11:30:00,18.32,18.39,18.3,18.35,110300.0,11.8203,11.8655,11.8074,11.8397,110300.0
2012-09-07 11:40:00,18.35,18.36,18.3,18.32,57200.0,11.8397,11.8461,11.8074,11.8203,57200.0
2012-09-07 11:50:00,18.32,18.37,18.3,18.37,35100.0,11.8203,11.8526,11.8074,11.8526,35100.0
2012-09-07 12:00:00,18.37,18.41,18.35,18.37,229800.0,11.8526,11.8784,11.8397,11.8526,229800.0
2012-09-07 12:10:00,18.38,18.45,18.36,18.37,247300.0,11.859,11.9042,11.8461,11.8526,247300.0
2012-09-07 12:20:00,18.38,18.38,18.3,18.32,56500.0,11.859,11.859,11.8074,11.8203,56500.0
2012-09-07 12:30:00,18.32,18.36,18.32,18.34,60600.0,11.8203,11.8461,11.8203,11.8332,60600.0
2012-09-07 12:40:00,18.35,18.37,18.34,18.37,19800.0,11.8397,11.8526,11.8332,11.8526,19800.0
2012-09-07 12:50:00,18.38,18.39,18.36,18.38,144500.0,11.859,11.8655,11.8461,11.859,144500.0
2012-09-07 13:00:00,18.38,18.42,18.38,18.39,38700.0,11.859,11.8848,11.859,11.8655,38700.0
2012-09-07 13:10:00,18.39,18.4,18.35,18.36,112600.0,11.8655,11.8719,11.8397,11.8461,112600.0
2012-09-07 13:20:00,18.37,18.38,18.34,18.36,40700.0,11.8526,11.859,11.8332,11.8461,40700.0
2012-09-07 13:30:00,18.36,18.37,18.32,18.37,46900.0,11.8461,11.8526,11.8203,11.8526,46900.0
2012-09-07 13:40:00,18.37,18.38,18.35,18.37,63900.0,11.8526,11.859,11.8397,11.8526,63900.0
2012-09-07 13:50:00,18.37,18.4,18.37,18.39,90000.0,11.8526,11.8719,11.8526,11.8655,90000.0
2012-09-07 14:00:00,18.38,18.4,18.37,18.38,40300.0,11.859,11.8719,11.8526,11.859,40300.0
2012-09-07 14:10:00,18.38,18.39,18.37,18.37,69100.0,11.859,11.8655,11.8526,11.8526,69100.0
2012-09-07 14:20:00,18.38,18.41,18.36,18.4,138500.0,11.859,11.8784,11.8461,11.8719,138500.0
2012-09-07 14:30:00,18.4,18.43,18.38,18.38,176600.0,11.8719,11.8913,11.859,11.859,176600.0
2012-09-07 14:40:00,18.37,18.39,18.35,18.36,101700.0,11.8526,11.8655,11.8397,11.8461,101700.0
2012-09-07 14:50:00,18.37,18.37,18.33,18.35,102900.0,11.8526,11.8526,11.8268,11.8397,102900.0
2012-09-07 15:00:00,18.36,18.39,18.35,18.38,140500.0,11.8461,11.8655,11.8397,11.859,140500.0
2012-09-07 15:10:00,18.38,18.38,18.35,18.35,231100.0,11.859,11.859,11.8397,11.8397,231100.0
2012-09-07 15:20:00,18.36,18.36,18.28,18.3,268100.0,11.8461,11.8461,11.7945,11.8074,268100.0
2012-09-07 15:30:00,18.3,18.33,18.27,18.3,242500.0,11.8074,11.8268,11.7881,11.8074,242500.0
2012-09-07 15:40:00,18.3,18.31,18.21,18.3,338700.0,11.8074,11.8139,11.7493,11.8074,338700.0
2012-09-07 15:50:00,18.31,18.31,18.23,18.23,721900.0,11.8139,11.8139,11.7622,11.7622,721900.0
2012-09-10 09:30:00,18.21,18.3,18.12,18.3,106000.0,11.7493,11.8074,11.6913,11.8074,106000.0
2012-09-10 09:40:00,18.3,18.3,18.24,18.28,64900.0,11.8074,11.8074,11.7687,11.7945,64900.0
2012-09-10 09:50:00,18.28,18.35,18.25,18.3,78300.0,11.7945,11.8397,11.7752,11.8074,78300.0
2012-09-10 10:00:00,18.31,18.4,18.31,18.33,149100.0,11.8139,11.8719,11.8139,11.8268,149100.0
2012-09-10 10:10:00,18.32,18.36,18.27,18.31,119100.0,11.8203,11.8461,11.7881,11.8139,119100.0
2012-09-10 10:20:00,18.32,18.45,18.31,18.42,83200.0,11.8203,11.9042,11.8139,11.8848,83200.0
2012-09-10 10:30:00,18.42,18.5,18.4,18.5,145500.0,11.8848,11.9365,11.8719,11.9365,145500.0
2012-09-10 10:40:00,18.5,18.51,18.45,18.46,179800.0,11.9365,11.9429,11.9042,11.9106,179800.0
2012-09-10 10:50:00,18.45,18.49,18.44,18.45,46800.0,11.9042,11.93,11.8977,11.9042,46800.0
2012-09-10 11:00:00,18.45,18.51,18.4,18.5,71700.0,11.9042,11.9429,11.8719,11.9365,71700.0
2012-09-10 11:10:00,18.5,18.57,18.48,18.54,92300.0,11.9365,11.9816,11.9236,11.9623,92300.0
2012-09-10 11:20:00,18.53,18.54,18.42,18.44,86700.0,11.9558,11.9623,11.8848,11.8977,86700.0
2012-09-10 11:30:00,18.44,18.55,18.42,18.55,106900.0,11.8977,11.9687,11.8848,11.9687,106900.0
2012-09-10 11:40:00,18.55,18.57,18.51,18.56,84600.0,11.9687,11.9816,11.9429,11.9752,84600.0
2012-09-10 11:50:00,18.56,18.57,18.51,18.51,83900.0,11.9752,11.9816,11.9429,11.9429,83900.0
2012-09-10 12:00:00,18.52,18.54,18.49,18.49,131100.0,11.9494,11.9623,11.93,11.93,131100.0
2012-09-10 12:10:00,18.5,18.51,18.48,18.49,56300.0,11.9365,11.9429,11.9236,11.93,56300.0
2012-09-10 12:20:00,18.49,18.5,18.43,18.46,91300.0,11.93,11.9365,11.8913,11.9106,91300.0
2012-09-10 12:30:00,18.46,18.48,18.43,18.46,88200.0,11.9106,11.9236,11.8913,11.9106,88200.0
2012-09-10 12:40:00,18.46,18.48,18.44,18.46,45200.0,11.9106,11.9236,11.8977,11.9106,45200.0
2012-09-10 12:50:00,18.45,18.49,18.45,18.49,21600.0,11.9042,11.93,11.9042,11.93,21600.0
2012-09-10 13:00:00,18.48,18.51,18.47,18.5,63100.0,11.9236,11.9429,11.9171,11.9365,63100.0
2012-09-10 13:10:00,18.49,18.5,18.49,18.49,8100.0,11.93,11.9365,11.93,11.93,8100.0
2012-09-10 13:20:00,18.49,18.53,18.48,18.53,68400.0,11.93,11.9558,11.9236,11.9558,68400.0
2012-09-10 13:30:00,18.53,18.54,18.52,18.53,59700.0,11.9558,11.9623,11.9494,11.9558,59700.0
2012-09-10 13:40:00,18.53,18.57,18.51,18.57,104000.0,11.9558,11.9816,11.9429,11.9816,104000.0
2012-09-10 13:50:00,18.56,18.61,18.56,18.6,120000.0,11.9752,12.0074,11.9752,12.001,120000.0
2012-09-10 14:00:00,18.6,18.64,18.6,18.6,77800.0,12.001,12.0268,12.001,12.001,77800.0
2012-09-10 14:10:00,18.6,18.62,18.55,18.55,100200.0,12.001,12.0139,11.9687,11.9687,100200.0
2012-09-10 14:20:00,18.55,18.56,18.45,18.46,82500.0,11.9687,11.9752,11.9042,11.9106,82500.0
2012-09-10 14:30:00,18.46,18.49,18.44,18.44,63300.0,11.9106,11.93,11.8977,11.8977,63300.0
2012-09-10 14:40:00,18.44,18.44,18.35,18.36,83800.0,11.8977,11.8977,11.8397,11.8461,83800.0
2012-09-10 14:50:00,18.35,18.39,18.3,18.3,168000.0,11.8397,11.8655,11.8074,11.8074,168000.0
2012-09-10 15:00:00,18.3,18.31,18.27,18.3,91900.0,11.8074,11.8139,11.7881,11.8074,91900.0
2012-09-10 15:10:00,18.3,18.31,18.24,18.25,112900.0,11.8074,11.8139,11.7687,11.7752,112900.0
2012-09-10 15:20:00,18.25,18.27,18.24,18.25,158300.0,11.7752,11.7881,11.7687,11.7752,158300.0
2012-09-10 15:30:00,18.25,18.27,18.23,18.25,145900.0,11.7752,11.7881,11.7622,11.7752,145900.0
2012-09-10 15:40:00,18.26,18.27,18.18,18.18,322000.0,11.7816,11.7881,11.73,11.73,322000.0
2012-09-10 15:50:00,18.18,18.2,18.16,18.18,289000.0,11.73,11.7429,11.7171,11.73,289000.0
2012-09-11 09:30:00,18.37,18.37,18.1,18.12,128500.0,11.8526,11.8526,11.6784,11.6913,128500.0
2012-09-11 09:40:00,18.11,18.22,18.11,18.21,51400.0,11.6848,11.7558,11.6848,11.7493,51400.0
2012-09-11 09:50:00,18.21,18.28,18.19,18.21,66300.0,11.7493,11.7945,11.7364,11.7493,66300.0
2012-09-11 10:00:00,18.22,18.25,18.2,18.22,77900.0,11.7558,11.7752,11.7429,11.7558,77900.0
2012-09-11 10:10:00,18.23,18.24,18.2,18.22,69200.0,11.7622,11.7687,11.7429,11.7558,69200.0
2012-09-11 10:20:00,18.22,18.24,18.15,18.18,147800.0,11.7558,11.7687,11.7106,11.73,147800.0
2012-09-11 10:30:00,18.18,18.21,18.1,18.21,326700.0,11.73,11.7493,11.6784,11.7493,326700.0
2012-09-11 10:40:00,18.2,18.25,18.12,18.23,197900.0,11.7429,11.7752,11.6913,11.7622,197900.0
2012-09-11 10:50:00,18.23,18.26,18.2,18.23,82800.0,11.7622,11.7816,11.7429,11.7622,82800.0
2012-09-11 11:00:00,18.23,18.33,18.23,18.32,54600.0,11.7622,11.8268,11.7622,11.8203,54600.0
2012-09-11 11:10:00,18.32,18.34,18.31,18.33,29100.0,11.8203,11.8332,11.8139,11.8268,29100.0
2012-09-11 11:20:00,18.34,18.39,18.32,18.38,54900.0,11.8332,11.8655,11.8203,11.859,54900.0
2012-09-11 11:30:00,18.38,18.42,18.38,18.42,56500.0,11.859,11.8848,11.859,11.8848,56500.0
2012-09-11 11:40:00,18.42,18.43,18.38,18.39,38200.0,11.8848,11.8913,11.859,11.8655,38200.0
2012-09-11 11:50:00,18.39,18.41,18.36,18.41,49100.0,11.8655,11.8784,11.8461,11.8784,49100.0
2012-09-11 12:00:00,18.41,18.43,18.41,18.41,51800.0,11.8784,11.8913,11.8784,11.8784,51800.0
2012-09-11 12:10:00,18.42,18.43,18.35,18.38,191000.0,11.8848,11.8913,11.8397,11.859,191000.0
2012-09-11 12:20:00,18.38,18.43,18.38,18.41,32100.0,11.859,11.8913,11.859,11.8784,32100.0
2012-09-11 12:30:00,18.42,18.45,18.41,18.45,42800.0,11.8848,11.9042,11.8784,11.9042,42800.0
2012-09-11 12:40:00,18.44,18.47,18.43,18.45,57200.0,11.8977,11.9171,11.8913,11.9042,57200.0
2012-09-11 12:50:00,18.45,18.48,18.45,18.47,60500.0,11.9042,11.9236,11.9042,11.9171,60500.0
2012-09-11 13:00:00,18.46,18.47,18.45,18.46,47400.0,11.9106,11.9171,11.9042,11.9106,47400.0
2012-09-11 13:10:00,18.47,18.48,18.44,18.45,34800.0,11.9171,11.9236,11.8977,11.9042,34800.0
2012-09-11 13:20:00,18.46,18.46,18.42,18.46,48300.0,11.9106,11.9106,11.8848,11.9106,48300.0
2012-09-11 13:30:00,18.46,18.48,18.45,18.48,63600.0,11.9106,11.9236,11.9042,11.9236,63600.0
2012-09-11 13:40:00,18.48,18.5,18.45,18.49,62500.0,11.9236,11.9365,11.9042,11.93,62500.0
2012-09-11 13:50:00,18.48,18.5,18.48,18.5,45300.0,11.9236,11.9365,11.9236,11.9365,45300.0
2012-09-11 14:00:00,18.5,18.6,18.5,18.57,163300.0,11.9365,12.001,11.9365,11.9816,163300.0
2012-09-11 14:10:00,18.57,18.61,18.56,18.59,163900.0,11.9816,12.0074,11.9752,11.9945,163900.0
2012-09-11 14:20:00,18.59,18.6,18.58,18.6,85300.0,11.9945,12.001,11.9881,12.001,85300.0
2012-09-11 14:30:00,18.6,18.63,18.58,18.58,82100.0,12.001,12.0203,11.9881,11.9881,82100.0
2012-09-11 14:40:00,18.59,18.6,18.54,18.56,114600.0,11.9945,12.001,11.9623,11.9752,114600.0
2012-09-11 14:50:00,18.56,18.6,18.56,18.58,99700.0,11.9752,12.001,11.9752,11.9881,99700.0
2012-09-11 15:00:00,18.59,18.6,18.56,18.58,59300.0,11.9945,12.001,11.9752,11.9881,59300.0
2012-09-11 15:10:00,18.59,18.6,18.57,18.58,37400.0,11.9945,12.001,11.9816,11.9881,37400.0
2012-09-11 15:20:00,18.57,18.59,18.56,18.56,84900.0,11.9816,11.9945,11.9752,11.9752,84900.0
2012-09-11 15:30:00,18.57,18.6,18.53,18.54,96100.0,11.9816,12.001,11.9558,11.9623,96100.0
2012-09-11 15:40:00,18.54,18.56,18.45,18.55,242400.0,11.9623,11.9752,11.9042,11.9687,242400.0
2012-09-11 15:50:00,18.55,18.56,18.51,18.54,279200.0,11.9687,11.9752,11.9429,11.9623,279200.0
2012-09-12 09:30:00,18.67,18.79,18.67,18.68,246100.0,12.0461,12.1236,12.0461,12.0526,246100.0
2012-09-12 09:40:00,18.68,18.7,18.63,18.68,144000.0,12.0526,12.0655,12.0203,12.0526,144000.0
2012-09-12 09:50:00,18.68,18.71,18.6,18.64,150700.0,12.0526,12.072,12.001,12.0268,150700.0
2012-09-12 10:00:00,18.65,18.71,18.64,18.7,112700.0,12.0332,12.072,12.0268,12.0655,112700.0
2012-09-12 10:10:00,18.69,18.75,18.68,18.74,97300.0,12.059,12.0978,12.0526,12.0913,97300.0
2012-09-12 10:20:00,18.74,18.77,18.67,18.68,119500.0,12.0913,12.1107,12.0461,12.0526,119500.0
2012-09-12 10:30:00,18.67,18.68,18.57,18.59,192600.0,12.0461,12.0526,11.9816,11.9945,192600.0
2012-09-12 10:40:00,18.59,18.59,18.53,18.56,124400.0,11.9945,11.9945,11.9558,11.9752,124400.0
2012-09-12 10:50:00,18.56,18.64,18.56,18.63,37200.0,11.9752,12.0268,11.9752,12.0203,37200.0
2012-09-12 11:00:00,18.63,18.66,18.62,18.65,59400.0,12.0203,12.0397,12.0139,12.0332,59400.0
2012-09-12 11:10:00,18.65,18.65,18.62,18.64,86900.0,12.0332,12.0332,12.0139,12.0268,86900.0
2012-09-12 11:20:00,18.64,18.65,18.61,18.63,71500.0,12.0268,12.0332,12.0074,12.0203,71500.0
2012-09-12 11:30:00,18.63,18.64,18.6,18.6,100700.0,12.0203,12.0268,12.001,12.001,100700.0
2012-09-12 11:40:00,18.6,18.65,18.59,18.63,113300.0,12.001,12.0332,11.9945,12.0203,113300.0
2012-09-12 11:50:00,18.63,18.7,18.63,18.7,75700.0,12.0203,12.0655,12.0203,12.0655,75700.0
2012-09-12 12:00:00,18.7,18.7,18.63,18.65,72200.0,12.0655,12.0655,12.0203,12.0332,72200.0
2012-09-12 12:10:00,18.64,18.66,18.64,18.65,49600.0,12.0268,12.0397,12.0268,12.0332,49600.0
2012-09-12 12:20:00,18.64,18.67,18.64,18.66,32000.0,12.0268,12.0461,12.0268,12.0397,32000.0
2012-09-12 12:30:00,18.67,18.71,18.67,18.68,46600.0,12.0461,12.072,12.0461,12.0526,46600.0
2012-09-12 12:40:00,18.67,18.69,18.66,18.66,30700.0,12.0461,12.059,12.0397,12.0397,30700.0
2012-09-12 12:50:00,18.67,18.69,18.66,18.68,89900.0,12.0461,12.059,12.0397,12.0526,89900.0
2012-09-12 13:00:00,18.68,18.71,18.68,18.7,79100.0,12.0526,12.072,12.0526,12.0655,79100.0
2012-09-12 13:10:00,18.7,18.75,18.69,18.75,70400.0,12.0655,12.0978,12.059,12.0978,70400.0
2012-09-12 13:20:00,18.75,18.76,18.72,18.73,87900.0,12.0978,12.1042,12.0784,12.0849,87900.0
2012-09-12 13:30:00,18.73,18.73,18.68,18.69,76300.0,12.0849,12.0849,12.0526,12.059,76300.0
2012-09-12 13:40:00,18.69,18.73,18.68,18.71,90100.0,12.059,12.0849,12.0526,12.072,90100.0
2012-09-12 13:50:00,18.71,18.72,18.67,18.7,58700.0,12.072,12.0784,12.0461,12.0655,58700.0
2012-09-12 14:00:00,18.7,18.76,18.69,18.76,149600.0,12.0655,12.1042,12.059,12.1042,149600.0
2012-09-12 14:10:00,18.76,18.78,18.73,18.74,141400.0,12.1042,12.1171,12.0849,12.0913,141400.0
2012-09-12 14:20:00,18.75,18.77,18.74,18.75,84300.0,12.0978,12.1107,12.0913,12.0978,84300.0
2012-09-12 14:30:00,18.75,18.76,18.73,18.74,79100.0,12.0978,12.1042,12.0849,12.0913,79100.0
2012-09-12 14:40:00,18.73,18.75,18.73,18.74,69500.0,12.0849,12.0978,12.0849,12.0913,69500.0
2012-09-12 14:50:00,18.74,18.74,18.7,18.7,63200.0,12.0913,12.0913,12.0655,12.0655,63200.0
2012-09-12 15:00:00,18.7,18.71,18.64,18.64,116200.0,12.0655,12.072,12.0268,12.0268,116200.0
2012-09-12 15:10:00,18.64,18.65,18.56,18.56,128100.0,12.0268,12.0332,11.9752,11.9752,128100.0
2012-09-12 15:20:00,18.57,18.6,18.55,18.6,60000.0,11.9816,12.001,11.9687,12.001,60000.0
2012-09-12 15:30:00,18.6,18.61,18.57,18.58,92900.0,12.001,12.0074,11.9816,11.9881,92900.0
2012-09-12 15:40:00,18.59,18.59,18.5,18.51,201300.0,11.9945,11.9945,11.9365,11.9429,201300.0
2012-09-12 15:50:00,18.51,18.58,18.48,18.57,396000.0,11.9429,11.9881,11.9236,11.9816,396000.0
2012-09-13 09:30:00,18.55,18.59,18.29,18.4,180300.0,11.9687,11.9945,11.801,11.8719,180300.0
2012-09-13 09:40:00,18.4,18.42,18.29,18.29,80600.0,11.8719,11.8848,11.801,11.801,80600.0
2012-09-13 09:50:00,18.29,18.31,18.24,18.26,95900.0,11.801,11.8139,11.7687,11.7816,95900.0
2012-09-13 10:00:00,18.26,18.27,18.2,18.2,132600.0,11.7816,11.7881,11.7429,11.7429,132600.0
2012-09-13 10:10:00,18.21,18.22,18.2,18.2,101900.0,11.7493,11.7558,11.7429,11.7429,101900.0
2012-09-13 10:20:00,18.21,18.28,18.16,18.16,225400.0,11.7493,11.7945,11.7171,11.7171,225400.0
2012-09-13 10:30:00,18.16,18.24,18.1,18.19,212900.0,11.7171,11.7687,11.6784,11.7364,212900.0
2012-09-13 10:40:00,18.19,18.34,18.19,18.33,80900.0,11.7364,11.8332,11.7364,11.8268,80900.0
2012-09-13 10:50:00,18.33,18.34,18.31,18.34,84900.0,11.8268,11.8332,11.8139,11.8332,84900.0
2012-09-13 11:00:00,18.34,18.39,18.33,18.39,65200.0,11.8332,11.8655,11.8268,11.8655,65200.0
2012-09-13 11:10:00,18.38,18.41,18.37,18.41,45200.0,11.859,11.8784,11.8526,11.8784,45200.0
2012-09-13 11:20:00,18.4,18.43,18.39,18.42,41200.0,11.8719,11.8913,11.8655,11.8848,41200.0
2012-09-13 11:30:00,18.43,18.46,18.37,18.38,158500.0,11.8913,11.9106,11.8526,11.859,158500.0
2012-09-13 11:40:00,18.38,18.39,18.28,18.28,127500.0,11.859,11.8655,11.7945,11.7945,127500.0
2012-09-13 11:50:00,18.28,18.31,18.25,18.31,67100.0,11.7945,11.8139,11.7752,11.8139,67100.0
2012-09-13 12:00:00,18.31,18.31,18.25,18.25,35700.0,11.8139,11.8139,11.7752,11.7752,35700.0
2012-09-13 12:10:00,18.26,18.3,18.23,18.25,74200.0,11.7816,11.8074,11.7622,11.7752,74200.0
2012-09-13 12:20:00,18.26,18.26,18.18,18.21,71600.0,11.7816,11.7816,11.73,11.7493,71600.0
2012-09-13 12:30:00,18.21,18.36,18.2,18.3,103200.0,11.7493,11.8461,11.7429,11.8074,103200.0
2012-09-13 12:40:00,18.31,18.39,18.31,18.36,105000.0,11.8139,11.8655,11.8139,11.8461,105000.0
2012-09-13 12:50:00,18.35,18.37,18.32,18.36,51900.0,11.8397,11.8526,11.8203,11.8461,51900.0
2012-09-13 13:00:00,18.37,18.44,18.36,18.42,129700.0,11.8526,11.8977,11.8461,11.8848,129700.0
2012-09-13 13:10:00,18.41,18.43,18.39,18.42,229600.0,11.8784,11.8913,11.8655,11.8848,229600.0
2012-09-13 13:20:00,18.41,18.47,18.4,18.47,111600.0,11.8784,11.9171,11.8719,11.9171,111600.0
2012-09-13 13:30:00,18.47,18.53,18.47,18.53,142900.0,11.9171,11.9558,11.9171,11.9558,142900.0
2012-09-13 13:40:00,18.53,18.54,18.51,18.53,41600.0,11.9558,11.9623,11.9429,11.9558,41600.0
2012-09-13 13:50:00,18.53,18.54,18.46,18.48,117900.0,11.9558,11.9623,11.9106,11.9236,117900.0
2012-09-13 14:00:00,18.48,18.53,18.46,18.52,112600.0,11.9236,11.9558,11.9106,11.9494,112600.0
2012-09-13 14:10:00,18.52,18.54,18.48,18.5,157000.0,11.9494,11.9623,11.9236,11.9365,157000.0
2012-09-13 14:20:00,18.49,18.54,18.49,18.51,288300.0,11.93,11.9623,11.93,11.9429,288300.0
2012-09-13 14:30:00,18.52,18.52,18.44,18.46,177800.0,11.9494,11.9494,11.8977,11.9106,177800.0
2012-09-13 14:40:00,18.46,18.46,18.34,18.38,241000.0,11.9106,11.9106,11.8332,11.859,241000.0
2012-09-13 14:50:00,18.37,18.38,18.29,18.33,182500.0,11.8526,11.859,11.801,11.8268,182500.0
2012-09-13 15:00:00,18.32,18.37,18.28,18.36,138900.0,11.8203,11.8526,11.7945,11.8461,138900.0
2012-09-13 15:10:00,18.37,18.38,18.32,18.32,82500.0,11.8526,11.859,11.8203,11.8203,82500.0
2012-09-13 15:20:00,18.32,18.35,18.31,18.34,72300.0,11.8203,11.8397,11.8139,11.8332,72300.0
2012-09-13 15:30:00,18.34,18.41,18.34,18.4,147200.0,11.8332,11.8784,11.8332,11.8719,147200.0
2012-09-13 15:40:00,18.4,18.44,18.4,18.43,215700.0,11.8719,11.8977,11.8719,11.8913,215700.0
2012-09-13 15:50:00,18.43,18.44,18.33,18.33,508300.0,11.8913,11.8977,11.8268,11.8268,508300.0
2012-09-14 09:30:00,18.17,18.55,18.17,18.53,265400.0,11.7235,11.9687,11.7235,11.9558,265400.0
2012-09-14 09:40:00,18.54,18.6,18.52,18.55,208600.0,11.9623,12.001,11.9494,11.9687,208600.0
2012-09-14 09:50:00,18.54,18.59,18.52,18.55,115500.0,11.9623,11.9945,11.9494,11.9687,115500.0
2012-09-14 10:00:00,18.55,18.58,18.53,18.58,102600.0,11.9687,11.9881,11.9558,11.9881,102600.0
2012-09-14 10:10:00,18.58,18.59,18.5,18.5,203400.0,11.9881,11.9945,11.9365,11.9365,203400.0
2012-09-14 10:20:00,18.51,18.54,18.5,18.53,120400.0,11.9429,11.9623,11.9365,11.9558,120400.0
2012-09-14 10:30:00,18.53,18.56,18.51,18.54,140300.0,11.9558,11.9752,11.9429,11.9623,140300.0
2012-09-14 10:40:00,18.54,18.54,18.49,18.49,94500.0,11.9623,11.9623,11.93,11.93,94500.0
2012-09-14 10:50:00,18.5,18.5,18.41,18.41,162500.0,11.9365,11.9365,11.8784,11.8784,162500.0
2012-09-14 11:00:00,18.42,18.55,18.4,18.52,211600.0,11.8848,11.9687,11.8719,11.9494,211600.0
2012-09-14 11:10:00,18.52,18.58,18.5,18.57,146800.0,11.9494,11.9881,11.9365,11.9816,146800.0
2012-09-14 11:20:00,18.57,18.58,18.53,18.55,122200.0,11.9816,11.9881,11.9558,11.9687,122200.0
2012-09-14 11:30:00,18.55,18.6,18.54,18.57,128600.0,11.9687,12.001,11.9623,11.9816,128600.0
2012-09-14 11:40:00,18.56,18.66,18.56,18.62,79100.0,11.9752,12.0397,11.9752,12.0139,79100.0
2012-09-14 11:50:00,18.63,18.69,18.62,18.66,69500.0,12.0203,12.059,12.0139,12.0397,69500.0
2012-09-14 12:00:00,18.66,18.7,18.66,18.7,92100.0,12.0397,12.0655,12.0397,12.0655,92100.0
2012-09-14 12:10:00,18.7,18.7,18.65,18.66,44600.0,12.0655,12.0655,12.0332,12.0397,44600.0
2012-09-14 12:20:00,18.66,18.66,18.62,18.64,91800.0,12.0397,12.0397,12.0139,12.0268,91800.0
2012-09-14 12:30:00,18.64,18.67,18.64,18.66,30700.0,12.0268,12.0461,12.0268,12.0397,30700.0
2012-09-14 12:40:00,18.66,18.66,18.63,18.64,51200.0,12.0397,12.0397,12.0203,12.0268,51200.0
2012-09-14 12:50:00,18.63,18.64,18.57,18.58,116600.0,12.0203,12.0268,11.9816,11.9881,116600.0
2012-09-14 13:00:00,18.57,18.59,18.53,18.58,160800.0,11.9816,11.9945,11.9558,11.9881,160800.0
2012-09-14 13:10:00,18.58,18.59,18.56,18.58,17300.0,11.9881,11.9945,11.9752,11.9881,17300.0
2012-09-14 13:20:00,18.57,18.58,18.56,18.56,33100.0,11.9816,11.9881,11.9752,11.9752,33100.0
2012-09-14 13:30:00,18.56,18.6,18.56,18.57,65300.0,11.9752,12.001,11.9752,11.9816,65300.0
2012-09-14 13:40:00,18.58,18.6,18.57,18.59,60000.0,11.9881,12.001,11.9816,11.9945,60000.0
2012-09-14 13:50:00,18.6,18.66,18.6,18.66,47700.0,12.001,12.0397,12.001,12.0397,47700.0
2012-09-14 14:00:00,18.65,18.66,18.64,18.64,57900.0,12.0332,12.0397,12.0268,12.0268,57900.0
2012-09-14 14:10:00,18.65,18.66,18.56,18.57,158700.0,12.0332,12.0397,11.9752,11.9816,158700.0
2012-09-14 14:20:00,18.57,18.57,18.54,18.55,77900.0,11.9816,11.9816,11.9623,11.9687,77900.0
2012-09-14 14:30:00,18.55,18.55,18.54,18.55,34700.0,11.9687,11.9687,11.9623,11.9687,34700.0
2012-09-14 14:40:00,18.55,18.57,18.54,18.56,92300.0,11.9687,11.9816,11.9623,11.9752,92300.0
2012-09-14 14:50:00,18.56,18.6,18.54,18.57,102700.0,11.9752,12.001,11.9623,11.9816,102700.0
2012-09-14 15:00:00,18.57,18.58,18.55,18.55,52400.0,11.9816,11.9881,11.9687,11.9687,52400.0
2012-09-14 15:10:00,18.55,18.58,18.54,18.57,115400.0,11.9687,11.9881,11.9623,11.9816,115400.0
2012-09-14 15:20:00,18.58,18.59,18.54,18.58,113600.0,11.9881,11.9945,11.9623,11.9881,113600.0
2012-09-14 15:30:00,18.58,18.6,18.54,18.59,148500.0,11.9881,12.001,11.9623,11.9945,148500.0
2012-09-14 15:40:00,18.59,18.6,18.53,18.54,296700.0,11.9945,12.001,11.9558,11.9623,296700.0
2012-09-14 15:50:00,18.55,18.59,18.54,18.59,580800.0,11.9687,11.9945,11.9623,11.9945,580800.0
2012-09-17 09:30:00,18.5,18.52,18.19,18.26,251500.0,11.9365,11.9494,11.7364,11.7816,251500.0
2012-09-17 09:40:00,18.24,18.25,18.15,18.16,196800.0,11.7687,11.7752,11.7106,11.7171,196800.0
2012-09-17 09:50:00,18.17,18.23,18.15,18.22,179300.0,11.7235,11.7622,11.7106,11.7558,179300.0
2012-09-17 10:00:00,18.23,18.24,18.01,18.02,241800.0,11.7622,11.7687,11.6203,11.6268,241800.0
2012-09-17 10:10:00,18.01,18.02,17.85,17.91,384700.0,11.6203,11.6268,11.5171,11.5558,384700.0
2012-09-17 10:20:00,17.91,17.99,17.85,17.87,308200.0,11.5558,11.6074,11.5171,11.53,308200.0
2012-09-17 10:30:00,17.86,17.89,17.8,17.81,310700.0,11.5235,11.5429,11.4848,11.4913,310700.0
2012-09-17 10:40:00,17.82,17.99,17.81,17.89,165500.0,11.4977,11.6074,11.4913,11.5429,165500.0
2012-09-17 10:50:00,17.9,18.0,17.85,18.0,267900.0,11.5493,11.6139,11.5171,11.6139,267900.0
2012-09-17 11:00:00,17.99,18.01,17.91,17.95,147300.0,11.6074,11.6203,11.5558,11.5816,147300.0
2012-09-17 11:10:00,17.96,17.96,17.91,17.94,78000.0,11.588,11.588,11.5558,11.5751,78000.0
2012-09-17 11:20:00,17.94,18.0,17.94,17.97,98200.0,11.5751,11.6139,11.5751,11.5945,98200.0
2012-09-17 11:30:00,17.97,18.04,17.96,18.04,132300.0,11.5945,11.6397,11.588,11.6397,132300.0
2012-09-17 11:40:00,18.04,18.07,18.01,18.05,157400.0,11.6397,11.659,11.6203,11.6461,157400.0
2012-09-17 11:50:00,18.04,18.06,17.97,18.04,103300.0,11.6397,11.6526,11.5945,11.6397,103300.0
2012-09-17 12:00:00,18.04,18.07,17.99,17.99,91900.0,11.6397,11.659,11.6074,11.6074,91900.0
2012-09-17 12:10:00,17.99,17.99,17.93,17.96,77600.0,11.6074,11.6074,11.5687,11.588,77600.0
2012-09-17 12:20:00,17.97,17.99,17.96,17.98,49400.0,11.5945,11.6074,11.588,11.6009,49400.0
2012-09-17 12:30:00,17.98,18.04,17.98,18.03,95300.0,11.6009,11.6397,11.6009,11.6332,95300.0
2012-09-17 12:40:00,18.04,18.04,18.01,18.02,32200.0,11.6397,11.6397,11.6203,11.6268,32200.0
2012-09-17 12:50:00,18.03,18.03,17.97,18.01,61400.0,11.6332,11.6332,11.5945,11.6203,61400.0
2012-09-17 13:00:00,18.01,18.04,18.0,18.03,30400.0,11.6203,11.6397,11.6139,11.6332,30400.0
2012-09-17 13:10:00,18.03,18.05,18.0,18.0,43000.0,11.6332,11.6461,11.6139,11.6139,43000.0
2012-09-17 13:20:00,18.01,18.02,18.0,18.01,37800.0,11.6203,11.6268,11.6139,11.6203,37800.0
2012-09-17 13:30:00,18.01,18.01,18.0,18.01,17600.0,11.6203,11.6203,11.6139,11.6203,17600.0
2012-09-17 13:40:00,18.0,18.01,17.97,17.97,70900.0,11.6139,11.6203,11.5945,11.5945,70900.0
2012-09-17 13:50:00,17.98,17.98,17.95,17.98,86700.0,11.6009,11.6009,11.5816,11.6009,86700.0
2012-09-17 14:00:00,17.98,17.99,17.92,17.92,62200.0,11.6009,11.6074,11.5622,11.5622,62200.0
2012-09-17 14:10:00,17.92,17.94,17.91,17.93,82000.0,11.5622,11.5751,11.5558,11.5687,82000.0
2012-09-17 14:20:00,17.93,17.96,17.91,17.93,143500.0,11.5687,11.588,11.5558,11.5687,143500.0
2012-09-17 14:30:00,17.93,17.94,17.89,17.91,182200.0,11.5687,11.5751,11.5429,11.5558,182200.0
2012-09-17 14:40:00,17.91,17.92,17.88,17.89,104900.0,11.5558,11.5622,11.5364,11.5429,104900.0
2012-09-17 14:50:00,17.89,17.89,17.86,17.87,34900.0,11.5429,11.5429,11.5235,11.53,34900.0
2012-09-17 15:00:00,17.87,17.89,17.85,17.88,66600.0,11.53,11.5429,11.5171,11.5364,66600.0
2012-09-17 15:10:00,17.88,17.91,17.86,17.87,55600.0,11.5364,11.5558,11.5235,11.53,55600.0
2012-09-17 15:20:00,17.87,17.92,17.86,17.91,431700.0,11.53,11.5622,11.5235,11.5558,431700.0
2012-09-17 15:30:00,17.91,17.94,17.89,17.92,183500.0,11.5558,11.5751,11.5429,11.5622,183500.0
2012-09-17 15:40:00,17.91,17.97,17.9,17.93,146000.0,11.5558,11.5945,11.5493,11.5687,146000.0
2012-09-17 15:50:00,17.92,17.96,17.9,17.95,418200.0,11.5622,11.588,11.5493,11.5816,418200.0
2012-09-18 09:30:00,17.71,17.92,17.59,17.82,346100.0,11.4267,11.5622,11.3493,11.4977,346100.0
2012-09-18 09:40:00,17.82,17.89,17.74,17.75,199500.0,11.4977,11.5429,11.4461,11.4525,199500.0
2012-09-18 09:50:00,17.76,17.86,17.75,17.8,245200.0,11.459,11.5235,11.4525,11.4848,245200.0
2012-09-18 10:00:00,17.81,17.85,17.63,17.71,237700.0,11.4913,11.5171,11.3751,11.4267,237700.0
2012-09-18 10:10:00,17.71,17.77,17.66,17.66,122400.0,11.4267,11.4655,11.3945,11.3945,122400.0
2012-09-18 10:20:00,17.66,17.71,17.63,17.69,172500.0,11.3945,11.4267,11.3751,11.4138,172500.0
2012-09-18 10:30:00,17.69,17.78,17.69,17.76,138000.0,11.4138,11.4719,11.4138,11.459,138000.0
2012-09-18 10:40:00,17.75,17.8,17.71,17.73,166400.0,11.4525,11.4848,11.4267,11.4396,166400.0
2012-09-18 10:50:00,17.73,17.73,17.63,17.67,205800.0,11.4396,11.4396,11.3751,11.4009,205800.0
2012-09-18 11:00:00,17.67,17.7,17.63,17.66,255400.0,11.4009,11.4203,11.3751,11.3945,255400.0
2012-09-18 11:10:00,17.65,17.7,17.63,17.69,135300.0,11.388,11.4203,11.3751,11.4138,135300.0
2012-09-18 11:20:00,17.69,17.73,17.68,17.71,108200.0,11.4138,11.4396,11.4074,11.4267,108200.0
2012-09-18 11:30:00,17.71,17.71,17.66,17.68,104800.0,11.4267,11.4267,11.3945,11.4074,104800.0
2012-09-18 11:40:00,17.68,17.68,17.61,17.63,184000.0,11.4074,11.4074,11.3622,11.3751,184000.0
2012-09-18 11:50:00,17.64,17.66,17.62,17.65,168000.0,11.3816,11.3945,11.3687,11.388,168000.0
2012-09-18 12:00:00,17.65,17.71,17.64,17.71,149000.0,11.388,11.4267,11.3816,11.4267,149000.0
2012-09-18 12:10:00,17.72,17.72,17.67,17.68,88700.0,11.4332,11.4332,11.4009,11.4074,88700.0
2012-09-18 12:20:00,17.67,17.69,17.67,17.68,53500.0,11.4009,11.4138,11.4009,11.4074,53500.0
2012-09-18 12:30:00,17.68,17.68,17.62,17.63,102200.0,11.4074,11.4074,11.3687,11.3751,102200.0
2012-09-18 12:40:00,17.62,17.63,17.61,17.62,52000.0,11.3687,11.3751,11.3622,11.3687,52000.0
2012-09-18 12:50:00,17.61,17.63,17.6,17.62,157400.0,11.3622,11.3751,11.3558,11.3687,157400.0
2012-09-18 13:00:00,17.62,17.62,17.5,17.52,175600.0,11.3687,11.3687,11.2912,11.3041,175600.0
2012-09-18 13:10:00,17.53,17.56,17.48,17.51,154500.0,11.3106,11.33,11.2783,11.2977,154500.0
2012-09-18 13:20:00,17.5,17.54,17.46,17.53,67400.0,11.2912,11.3171,11.2654,11.3106,67400.0
2012-09-18 13:30:00,17.52,17.54,17.5,17.52,83400.0,11.3041,11.3171,11.2912,11.3041,83400.0
2012-09-18 13:40:00,17.53,17.6,17.52,17.57,67800.0,11.3106,11.3558,11.3041,11.3364,67800.0
2012-09-18 13:50:00,17.57,17.61,17.57,17.59,90600.0,11.3364,11.3622,11.3364,11.3493,90600.0
2012-09-18 14:00:00,17.58,17.6,17.57,17.58,42900.0,11.3429,11.3558,11.3364,11.3429,42900.0
2012-09-18 14:10:00,17.57,17.61,17.56,17.59,73100.0,11.3364,11.3622,11.33,11.3493,73100.0
2012-09-18 14:20:00,17.6,17.62,17.58,17.58,67800.0,11.3558,11.3687,11.3429,11.3429,67800.0
2012-09-18 14:30:00,17.59,17.6,17.55,17.57,103900.0,11.3493,11.3558,11.3235,11.3364,103900.0
2012-09-18 14:40:00,17.57,17.63,17.56,17.62,122700.0,11.3364,11.3751,11.33,11.3687,122700.0
2012-09-18 14:50:00,17.62,17.62,17.59,17.61,70100.0,11.3687,11.3687,11.3493,11.3622,70100.0
2012-09-18 15:00:00,17.6,17.65,17.59,17.59,99500.0,11.3558,11.388,11.3493,11.3493,99500.0
2012-09-18 15:10:00,17.6,17.63,17.59,17.62,130900.0,11.3558,11.3751,11.3493,11.3687,130900.0
2012-09-18 15:20:00,17.63,17.66,17.6,17.66,113600.0,11.3751,11.3945,11.3558,11.3945,113600.0
2012-09-18 15:30:00,17.65,17.67,17.63,17.65,114700.0,11.388,11.4009,11.3751,11.388,114700.0
2012-09-18 15:40:00,17.64,17.73,17.61,17.7,333900.0,11.3816,11.4396,11.3622,11.4203,333900.0
2012-09-18 15:50:00,17.69,17.7,17.66,17.66,373100.0,11.4138,11.4203,11.3945,11.3945,373100.0
2012-09-19 09:30:00,17.7,17.87,17.66,17.8,277700.0,11.4203,11.53,11.3945,11.4848,277700.0
2012-09-19 09:40:00,17.8,17.98,17.79,17.96,362900.0,11.4848,11.6009,11.4784,11.588,362900.0
2012-09-19 09:50:00,17.96,17.98,17.91,17.98,203900.0,11.588,11.6009,11.5558,11.6009,203900.0
2012-09-19 10:00:00,17.98,18.15,17.98,18.14,362600.0,11.6009,11.7106,11.6009,11.7042,362600.0
2012-09-19 10:10:00,18.14,18.16,18.07,18.13,234600.0,11.7042,11.7171,11.659,11.6977,234600.0
2012-09-19 10:20:00,18.14,18.2,18.13,18.19,296900.0,11.7042,11.7429,11.6977,11.7364,296900.0
2012-09-19 10:30:00,18.18,18.25,18.14,18.25,261200.0,11.73,11.7752,11.7042,11.7752,261200.0
2012-09-19 10:40:00,18.24,18.27,18.2,18.27,156000.0,11.7687,11.7881,11.7429,11.7881,156000.0
2012-09-19 10:50:00,18.27,18.28,18.18,18.25,161200.0,11.7881,11.7945,11.73,11.7752,161200.0
2012-09-19 11:00:00,18.24,18.29,18.16,18.17,150700.0,11.7687,11.801,11.7171,11.7235,150700.0
2012-09-19 11:10:00,18.17,18.19,18.14,18.18,106500.0,11.7235,11.7364,11.7042,11.73,106500.0
2012-09-19 11:20:00,18.19,18.2,18.04,18.08,371600.0,11.7364,11.7429,11.6397,11.6655,371600.0
2012-09-19 11:30:00,18.09,18.11,18.03,18.1,243000.0,11.6719,11.6848,11.6332,11.6784,243000.0
2012-09-19 11:40:00,18.09,18.1,18.04,18.06,98500.0,11.6719,11.6784,11.6397,11.6526,98500.0
2012-09-19 11:50:00,18.07,18.07,18.0,18.02,75100.0,11.659,11.659,11.6139,11.6268,75100.0
2012-09-19 12:00:00,18.02,18.03,17.97,17.99,109100.0,11.6268,11.6332,11.5945,11.6074,109100.0
2012-09-19 12:10:00,17.98,18.03,17.96,17.97,58100.0,11.6009,11.6332,11.588,11.5945,58100.0
2012-09-19 12:20:00,17.98,18.0,17.98,17.98,82800.0,11.6009,11.6139,11.6009,11.6009,82800.0
2012-09-19 12:30:00,17.99,18.0,17.96,18.0,60100.0,11.6074,11.6139,11.588,11.6139,60100.0
2012-09-19 12:40:00,17.99,18.01,17.97,17.98,54700.0,11.6074,11.6203,11.5945,11.6009,54700.0
2012-09-19 12:50:00,17.98,18.02,17.97,18.0,52000.0,11.6009,11.6268,11.5945,11.6139,52000.0
2012-09-19 13:00:00,18.0,18.0,17.9,17.9,103200.0,11.6139,11.6139,11.5493,11.5493,103200.0
2012-09-19 13:10:00,17.9,17.91,17.89,17.9,40000.0,11.5493,11.5558,11.5429,11.5493,40000.0
2012-09-19 13:20:00,17.9,17.94,17.9,17.94,73400.0,11.5493,11.5751,11.5493,11.5751,73400.0
2012-09-19 13:30:00,17.93,17.95,17.89,17.9,73100.0,11.5687,11.5816,11.5429,11.5493,73100.0
2012-09-19 13:40:00,17.9,17.94,17.9,17.9,79400.0,11.5493,11.5751,11.5493,11.5493,79400.0
2012-09-19 13:50:00,17.9,17.92,17.9,17.91,44500.0,11.5493,11.5622,11.5493,11.5558,44500.0
2012-09-19 14:00:00,17.9,17.91,17.84,17.85,131600.0,11.5493,11.5558,11.5106,11.5171,131600.0
2012-09-19 14:10:00,17.85,17.86,17.85,17.85,71200.0,11.5171,11.5235,11.5171,11.5171,71200.0
2012-09-19 14:20:00,17.85,17.92,17.85,17.91,101500.0,11.5171,11.5622,11.5171,11.5558,101500.0
2012-09-19 14:30:00,17.91,17.95,17.86,17.86,121700.0,11.5558,11.5816,11.5235,11.5235,121700.0
2012-09-19 14:40:00,17.86,17.91,17.86,17.91,64700.0,11.5235,11.5558,11.5235,11.5558,64700.0
2012-09-19 14:50:00,17.9,17.96,17.89,17.95,99200.0,11.5493,11.588,11.5429,11.5816,99200.0
2012-09-19 15:00:00,17.95,17.99,17.95,17.99,47100.0,11.5816,11.6074,11.5816,11.6074,47100.0
2012-09-19 15:10:00,17.98,18.02,17.98,18.01,94200.0,11.6009,11.6268,11.6009,11.6203,94200.0
2012-09-19 15:20:00,18.01,18.05,18.0,18.03,95400.0,11.6203,11.6461,11.6139,11.6332,95400.0
2012-09-19 15:30:00,18.02,18.05,17.99,18.04,209400.0,11.6268,11.6461,11.6074,11.6397,209400.0
2012-09-19 15:40:00,18.04,18.05,17.99,18.0,188500.0,11.6397,11.6461,11.6074,11.6139,188500.0
2012-09-19 15:50:00,18.0,18.01,17.92,17.94,356100.0,11.6139,11.6203,11.5622,11.5751,356100.0
2012-09-20 09:30:00,17.85,17.93,17.8,17.83,150600.0,11.5171,11.5687,11.4848,11.5042,150600.0
2012-09-20 09:40:00,17.83,17.88,17.79,17.8,178300.0,11.5042,11.5364,11.4784,11.4848,178300.0
2012-09-20 09:50:00,17.79,17.82,17.75,17.8,370400.0,11.4784,11.4977,11.4525,11.4848,370400.0
2012-09-20 10:00:00,17.8,17.82,17.79,17.81,144000.0,11.4848,11.4977,11.4784,11.4913,144000.0
2012-09-20 10:10:00,17.8,17.82,17.78,17.8,177100.0,11.4848,11.4977,11.4719,11.4848,177100.0
2012-09-20 10:20:00,17.8,17.84,17.79,17.81,135400.0,11.4848,11.5106,11.4784,11.4913,135400.0
2012-09-20 10:30:00,17.82,17.9,17.8,17.89,78000.0,11.4977,11.5493,11.4848,11.5429,78000.0
2012-09-20 10:40:00,17.9,18.03,17.88,18.03,161400.0,11.5493,11.6332,11.5364,11.6332,161400.0
2012-09-20 10:50:00,18.03,18.17,18.02,18.12,294100.0,11.6332,11.7235,11.6268,11.6913,294100.0
2012-09-20 11:00:00,18.12,18.16,18.08,18.12,137700.0,11.6913,11.7171,11.6655,11.6913,137700.0
2012-09-20 11:10:00,18.12,18.2,18.11,18.2,125100.0,11.6913,11.7429,11.6848,11.7429,125100.0
2012-09-20 11:20:00,18.2,18.3,18.19,18.23,168000.0,11.7429,11.8074,11.7364,11.7622,168000.0
2012-09-20 11:30:00,18.23,18.29,18.2,18.25,115300.0,11.7622,11.801,11.7429,11.7752,115300.0
2012-09-20 11:40:00,18.26,18.26,18.21,18.21,79600.0,11.7816,11.7816,11.7493,11.7493,79600.0
2012-09-20 11:50:00,18.21,18.21,18.14,18.14,72900.0,11.7493,11.7493,11.7042,11.7042,72900.0
2012-09-20 12:00:00,18.15,18.19,18.15,18.16,44300.0,11.7106,11.7364,11.7106,11.7171,44300.0
2012-09-20 12:10:00,18.16,18.19,18.14,18.18,39800.0,11.7171,11.7364,11.7042,11.73,39800.0
2012-09-20 12:20:00,18.18,18.19,18.12,18.14,50600.0,11.73,11.7364,11.6913,11.7042,50600.0
2012-09-20 12:30:00,18.13,18.14,18.11,18.11,43000.0,11.6977,11.7042,11.6848,11.6848,43000.0
2012-09-20 12:40:00,18.11,18.12,18.09,18.09,36000.0,11.6848,11.6913,11.6719,11.6719,36000.0
2012-09-20 12:50:00,18.09,18.11,18.05,18.06,70500.0,11.6719,11.6848,11.6461,11.6526,70500.0
2012-09-20 13:00:00,18.05,18.07,18.03,18.05,58400.0,11.6461,11.659,11.6332,11.6461,58400.0
2012-09-20 13:10:00,18.05,18.06,18.01,18.03,44200.0,11.6461,11.6526,11.6203,11.6332,44200.0
2012-09-20 13:20:00,18.02,18.03,18.0,18.02,29000.0,11.6268,11.6332,11.6139,11.6268,29000.0
2012-09-20 13:30:00,18.02,18.05,18.0,18.01,92100.0,11.6268,11.6461,11.6139,11.6203,92100.0
2012-09-20 13:40:00,18.01,18.03,17.98,18.02,71500.0,11.6203,11.6332,11.6009,11.6268,71500.0
2012-09-20 13:50:00,18.03,18.06,17.98,18.0,62200.0,11.6332,11.6526,11.6009,11.6139,62200.0
2012-09-20 14:00:00,17.98,17.99,17.95,17.95,41700.0,11.6009,11.6074,11.5816,11.5816,41700.0
2012-09-20 14:10:00,17.95,17.98,17.94,17.97,80100.0,11.5816,11.6009,11.5751,11.5945,80100.0
2012-09-20 14:20:00,17.96,17.99,17.93,17.98,99000.0,11.588,11.6074,11.5687,11.6009,99000.0
2012-09-20 14:30:00,17.97,17.99,17.94,17.98,85900.0,11.5945,11.6074,11.5751,11.6009,85900.0
2012-09-20 14:40:00,17.98,18.05,17.98,18.02,101800.0,11.6009,11.6461,11.6009,11.6268,101800.0
2012-09-20 14:50:00,18.02,18.07,18.01,18.05,72100.0,11.6268,11.659,11.6203,11.6461,72100.0
2012-09-20 15:00:00,18.06,18.07,18.01,18.07,77200.0,11.6526,11.659,11.6203,11.659,77200.0
2012-09-20 15:10:00,18.06,18.1,18.04,18.07,119200.0,11.6526,11.6784,11.6397,11.659,119200.0
2012-09-20 15:20:00,18.06,18.1,18.06,18.07,109700.0,11.6526,11.6784,11.6526,11.659,109700.0
2012-09-20 15:30:00,18.06,18.14,18.06,18.1,194400.0,11.6526,11.7042,11.6526,11.6784,194400.0
2012-09-20 15:40:00,18.1,18.13,18.03,18.04,236900.0,11.6784,11.6977,11.6332,11.6397,236900.0
2012-09-20 15:50:00,18.05,18.11,18.04,18.1,390800.0,11.6461,11.6848,11.6397,11.6784,390800.0
2012-09-21 09:30:00,18.14,18.25,18.05,18.13,391300.0,11.7042,11.7752,11.6461,11.6977,391300.0
2012-09-21 09:40:00,18.13,18.15,18.02,18.02,82900.0,11.6977,11.7106,11.6268,11.6268,82900.0
2012-09-21 09:50:00,18.02,18.03,17.97,17.97,94900.0,11.6268,11.6332,11.5945,11.5945,94900.0
2012-09-21 10:00:00,17.98,18.0,17.9,17.97,99500.0,11.6009,11.6139,11.5493,11.5945,99500.0
2012-09-21 10:10:00,17.98,17.98,17.9,17.92,69900.0,11.6009,11.6009,11.5493,11.5622,69900.0
2012-09-21 10:20:00,17.91,17.98,17.9,17.97,62600.0,11.5558,11.6009,11.5493,11.5945,62600.0
2012-09-21 10:30:00,17.97,18.0,17.93,17.94,88500.0,11.5945,11.6139,11.5687,11.5751,88500.0
2012-09-21 10:40:00,17.93,17.94,17.88,17.91,106100.0,11.5687,11.5751,11.5364,11.5558,106100.0
2012-09-21 10:50:00,17.91,17.91,17.83,17.84,119900.0,11.5558,11.5558,11.5042,11.5106,119900.0
2012-09-21 11:00:00,17.85,17.91,17.83,17.91,95200.0,11.5171,11.5558,11.5042,11.5558,95200.0
2012-09-21 11:10:00,17.91,17.97,17.9,17.95,70100.0,11.5558,11.5945,11.5493,11.5816,70100.0
2012-09-21 11:20:00,17.95,18.02,17.93,17.97,110800.0,11.5816,11.6268,11.5687,11.5945,110800.0
2012-09-21 11:30:00,17.97,18.08,17.97,18.05,126300.0,11.5945,11.6655,11.5945,11.6461,126300.0
2012-09-21 11:40:00,18.05,18.1,18.04,18.08,59400.0,11.6461,11.6784,11.6397,11.6655,59400.0
2012-09-21 11:50:00,18.09,18.1,18.06,18.07,50300.0,11.6719,11.6784,11.6526,11.659,50300.0
2012-09-21 12:00:00,18.07,18.09,18.02,18.04,63100.0,11.659,11.6719,11.6268,11.6397,63100.0
2012-09-21 12:10:00,18.03,18.05,18.01,18.02,50600.0,11.6332,11.6461,11.6203,11.6268,50600.0
2012-09-21 12:20:00,18.02,18.02,17.97,18.01,58000.0,11.6268,11.6268,11.5945,11.6203,58000.0
2012-09-21 12:30:00,18.0,18.0,17.95,17.95,59600.0,11.6139,11.6139,11.5816,11.5816,59600.0
2012-09-21 12:40:00,17.96,17.97,17.93,17.94,26800.0,11.588,11.5945,11.5687,11.5751,26800.0
2012-09-21 12:50:00,17.93,17.95,17.9,17.91,50800.0,11.5687,11.5816,11.5493,11.5558,50800.0
2012-09-21 13:00:00,17.92,17.92,17.89,17.89,53300.0,11.5622,11.5622,11.5429,11.5429,53300.0
2012-09-21 13:10:00,17.89,17.94,17.89,17.93,37500.0,11.5429,11.5751,11.5429,11.5687,37500.0
2012-09-21 13:20:00,17.93,17.94,17.89,17.92,42400.0,11.5687,11.5751,11.5429,11.5622,42400.0
2012-09-21 13:30:00,17.93,17.98,17.92,17.98,61500.0,11.5687,11.6009,11.5622,11.6009,61500.0
2012-09-21 13:40:00,17.97,17.98,17.94,17.94,54100.0,11.5945,11.6009,11.5751,11.5751,54100.0
2012-09-21 13:50:00,17.94,18.0,17.93,18.0,69900.0,11.5751,11.6139,11.5687,11.6139,69900.0
2012-09-21 14:00:00,17.99,18.0,17.95,17.96,112900.0,11.6074,11.6139,11.5816,11.588,112900.0
2012-09-21 14:10:00,17.97,17.98,17.92,17.92,100100.0,11.5945,11.6009,11.5622,11.5622,100100.0
2012-09-21 14:20:00,17.92,17.92,17.88,17.91,127700.0,11.5622,11.5622,11.5364,11.5558,127700.0
2012-09-21 14:30:00,17.9,17.91,17.84,17.85,227700.0,11.5493,11.5558,11.5106,11.5171,227700.0
2012-09-21 14:40:00,17.85,17.91,17.82,17.91,100000.0,11.5171,11.5558,11.4977,11.5558,100000.0
2012-09-21 14:50:00,17.91,17.91,17.86,17.87,120600.0,11.5558,11.5558,11.5235,11.53,120600.0
2012-09-21 15:00:00,17.87,17.92,17.86,17.91,149500.0,11.53,11.5622,11.5235,11.5558,149500.0
2012-09-21 15:10:00,17.9,17.94,17.89,17.92,142300.0,11.5493,11.5751,11.5429,11.5622,142300.0
2012-09-21 15:20:00,17.92,17.99,17.91,17.96,185500.0,11.5622,11.6074,11.5558,11.588,185500.0
2012-09-21 15:30:00,17.96,17.99,17.93,17.95,219600.0,11.588,11.6074,11.5687,11.5816,219600.0
2012-09-21 15:40:00,17.95,17.99,17.86,17.87,601300.0,11.5816,11.6074,11.5235,11.53,601300.0
2012-09-21 15:50:00,17.87,17.93,17.82,17.83,995300.0,11.53,11.5687,11.4977,11.5042,995300.0
2012-09-24 09:30:00,17.75,17.8,17.67,17.76,162800.0,11.4525,11.4848,11.4009,11.459,162800.0
2012-09-24 09:40:00,17.75,17.76,17.64,17.66,122600.0,11.4525,11.459,11.3816,11.3945,122600.0
2012-09-24 09:50:00,17.65,17.71,17.62,17.67,158700.0,11.388,11.4267,11.3687,11.4009,158700.0
2012-09-24 10:00:00,17.67,17.68,17.61,17.61,104800.0,11.4009,11.4074,11.3622,11.3622,104800.0
2012-09-24 10:10:00,17.61,17.65,17.56,17.57,145700.0,11.3622,11.388,11.33,11.3364,145700.0
2012-09-24 10:20:00,17.58,17.67,17.58,17.66,85200.0,11.3429,11.4009,11.3429,11.3945,85200.0
2012-09-24 10:30:00,17.66,17.7,17.63,17.63,179400.0,11.3945,11.4203,11.3751,11.3751,179400.0
2012-09-24 10:40:00,17.63,17.66,17.6,17.66,575300.0,11.3751,11.3945,11.3558,11.3945,575300.0
2012-09-24 10:50:00,17.66,17.73,17.65,17.72,91400.0,11.3945,11.4396,11.388,11.4332,91400.0
2012-09-24 11:00:00,17.71,17.74,17.7,17.73,79100.0,11.4267,11.4461,11.4203,11.4396,79100.0
2012-09-24 11:10:00,17.73,17.82,17.68,17.81,149900.0,11.4396,11.4977,11.4074,11.4913,149900.0
2012-09-24 11:20:00,17.82,17.83,17.71,17.77,152300.0,11.4977,11.5042,11.4267,11.4655,152300.0
2012-09-24 11:30:00,17.76,17.83,17.72,17.72,142400.0,11.459,11.5042,11.4332,11.4332,142400.0
2012-09-24 11:40:00,17.72,17.78,17.71,17.71,71700.0,11.4332,11.4719,11.4267,11.4267,71700.0
2012-09-24 11:50:00,17.72,17.72,17.67,17.68,76400.0,11.4332,11.4332,11.4009,11.4074,76400.0
2012-09-24 12:00:00,17.68,17.68,17.61,17.63,54100.0,11.4074,11.4074,11.3622,11.3751,54100.0
2012-09-24 12:10:00,17.62,17.65,17.6,17.61,39600.0,11.3687,11.388,11.3558,11.3622,39600.0
2012-09-24 12:20:00,17.6,17.64,17.58,17.6,101200.0,11.3558,11.3816,11.3429,11.3558,101200.0
2012-09-24 12:30:00,17.61,17.61,17.55,17.56,60800.0,11.3622,11.3622,11.3235,11.33,60800.0
2012-09-24 12:40:00,17.55,17.6,17.55,17.56,64500.0,11.3235,11.3558,11.3235,11.33,64500.0
2012-09-24 12:50:00,17.57,17.57,17.55,17.55,42000.0,11.3364,11.3364,11.3235,11.3235,42000.0
2012-09-24 13:00:00,17.56,17.64,17.55,17.63,173400.0,11.33,11.3816,11.3235,11.3751,173400.0
2012-09-24 13:10:00,17.62,17.67,17.62,17.64,76400.0,11.3687,11.4009,11.3687,11.3816,76400.0
2012-09-24 13:20:00,17.64,17.68,17.64,17.66,28800.0,11.3816,11.4074,11.3816,11.3945,28800.0
2012-09-24 13:30:00,17.66,17.66,17.59,17.59,61400.0,11.3945,11.3945,11.3493,11.3493,61400.0
2012-09-24 13:40:00,17.59,17.59,17.56,17.57,72500.0,11.3493,11.3493,11.33,11.3364,72500.0
2012-09-24 13:50:00,17.56,17.59,17.56,17.57,134500.0,11.33,11.3493,11.33,11.3364,134500.0
2012-09-24 14:00:00,17.57,17.6,17.56,17.58,67000.0,11.3364,11.3558,11.33,11.3429,67000.0
2012-09-24 14:10:00,17.58,17.62,17.58,17.61,54800.0,11.3429,11.3687,11.3429,11.3622,54800.0
2012-09-24 14:20:00,17.62,17.63,17.6,17.61,42000.0,11.3687,11.3751,11.3558,11.3622,42000.0
2012-09-24 14:30:00,17.61,17.64,17.61,17.63,47300.0,11.3622,11.3816,11.3622,11.3751,47300.0
2012-09-24 14:40:00,17.63,17.66,17.62,17.65,58900.0,11.3751,11.3945,11.3687,11.388,58900.0
2012-09-24 14:50:00,17.65,17.69,17.64,17.66,119200.0,11.388,11.4138,11.3816,11.3945,119200.0
2012-09-24 15:00:00,17.66,17.66,17.61,17.64,59500.0,11.3945,11.3945,11.3622,11.3816,59500.0
2012-09-24 15:10:00,17.64,17.67,17.63,17.67,74900.0,11.3816,11.4009,11.3751,11.4009,74900.0
2012-09-24 15:20:00,17.66,17.68,17.64,17.64,91900.0,11.3945,11.4074,11.3816,11.3816,91900.0
2012-09-24 15:30:00,17.64,17.65,17.61,17.65,133800.0,11.3816,11.388,11.3622,11.388,133800.0
2012-09-24 15:40:00,17.64,17.72,17.64,17.64,287400.0,11.3816,11.4332,11.3816,11.3816,287400.0
2012-09-24 15:50:00,17.64,17.65,17.6,17.61,684600.0,11.3816,11.388,11.3558,11.3622,684600.0
2012-09-25 09:30:00,17.62,17.74,17.61,17.67,75900.0,11.3687,11.4461,11.3622,11.4009,75900.0
2012-09-25 09:40:00,17.67,17.67,17.53,17.55,89100.0,11.4009,11.4009,11.3106,11.3235,89100.0
2012-09-25 09:50:00,17.55,17.6,17.5,17.51,96400.0,11.3235,11.3558,11.2912,11.2977,96400.0
2012-09-25 10:00:00,17.51,17.54,17.41,17.44,166300.0,11.2977,11.3171,11.2332,11.2525,166300.0
2012-09-25 10:10:00,17.45,17.53,17.43,17.47,166000.0,11.259,11.3106,11.2461,11.2719,166000.0
2012-09-25 10:20:00,17.47,17.5,17.4,17.42,148900.0,11.2719,11.2912,11.2267,11.2396,148900.0
2012-09-25 10:30:00,17.42,17.45,17.4,17.41,123900.0,11.2396,11.259,11.2267,11.2332,123900.0
2012-09-25 10:40:00,17.41,17.42,17.38,17.41,119600.0,11.2332,11.2396,11.2138,11.2332,119600.0
2012-09-25 10:50:00,17.42,17.42,17.35,17.38,106100.0,11.2396,11.2396,11.1945,11.2138,106100.0
2012-09-25 11:00:00,17.38,17.39,17.35,17.35,65000.0,11.2138,11.2203,11.1945,11.1945,65000.0
2012-09-25 11:10:00,17.35,17.36,17.28,17.28,222900.0,11.1945,11.2009,11.1493,11.1493,222900.0
2012-09-25 11:20:00,17.28,17.31,17.23,17.24,175200.0,11.1493,11.1687,11.117,11.1235,175200.0
2012-09-25 11:30:00,17.23,17.36,17.23,17.34,209000.0,11.117,11.2009,11.117,11.188,209000.0
2012-09-25 11:40:00,17.35,17.35,17.28,17.3,39300.0,11.1945,11.1945,11.1493,11.1622,39300.0
2012-09-25 11:50:00,17.29,17.32,17.29,17.3,30700.0,11.1557,11.1751,11.1557,11.1622,30700.0
2012-09-25 12:00:00,17.3,17.34,17.29,17.32,78200.0,11.1622,11.188,11.1557,11.1751,78200.0
2012-09-25 12:10:00,17.33,17.36,17.31,17.33,140800.0,11.1816,11.2009,11.1687,11.1816,140800.0
2012-09-25 12:20:00,17.33,17.35,17.32,17.34,78600.0,11.1816,11.1945,11.1751,11.188,78600.0
2012-09-25 12:30:00,17.33,17.36,17.32,17.32,111800.0,11.1816,11.2009,11.1751,11.1751,111800.0
2012-09-25 12:40:00,17.32,17.36,17.29,17.34,177500.0,11.1751,11.2009,11.1557,11.188,177500.0
2012-09-25 12:50:00,17.34,17.36,17.33,17.35,111300.0,11.188,11.2009,11.1816,11.1945,111300.0
2012-09-25 13:00:00,17.35,17.36,17.33,17.34,89800.0,11.1945,11.2009,11.1816,11.188,89800.0
2012-09-25 13:10:00,17.35,17.36,17.34,17.34,84900.0,11.1945,11.2009,11.188,11.188,84900.0
2012-09-25 13:20:00,17.34,17.35,17.27,17.27,110200.0,11.188,11.1945,11.1428,11.1428,110200.0
2012-09-25 13:30:00,17.28,17.28,17.21,17.21,96600.0,11.1493,11.1493,11.1041,11.1041,96600.0
2012-09-25 13:40:00,17.22,17.22,17.17,17.17,113600.0,11.1106,11.1106,11.0783,11.0783,113600.0
2012-09-25 13:50:00,17.18,17.22,17.17,17.2,115800.0,11.0848,11.1106,11.0783,11.0977,115800.0
2012-09-25 14:00:00,17.2,17.21,17.16,17.19,139100.0,11.0977,11.1041,11.0719,11.0912,139100.0
2012-09-25 14:10:00,17.19,17.2,17.17,17.18,65300.0,11.0912,11.0977,11.0783,11.0848,65300.0
2012-09-25 14:20:00,17.17,17.18,17.15,17.15,65800.0,11.0783,11.0848,11.0654,11.0654,65800.0
2012-09-25 14:30:00,17.15,17.16,17.08,17.14,220300.0,11.0654,11.0719,11.0203,11.059,220300.0
2012-09-25 14:40:00,17.13,17.18,17.13,17.16,103200.0,11.0525,11.0848,11.0525,11.0719,103200.0
2012-09-25 14:50:00,17.15,17.16,17.11,17.11,55500.0,11.0654,11.0719,11.0396,11.0396,55500.0
2012-09-25 15:00:00,17.11,17.13,17.05,17.06,223200.0,11.0396,11.0525,11.0009,11.0073,223200.0
2012-09-25 15:10:00,17.05,17.06,16.97,16.98,318000.0,11.0009,11.0073,10.9493,10.9557,318000.0
2012-09-25 15:20:00,16.97,17.07,16.96,17.05,191600.0,10.9493,11.0138,10.9428,11.0009,191600.0
2012-09-25 15:30:00,17.05,17.08,17.01,17.02,229600.0,11.0009,11.0203,10.9751,10.9815,229600.0
2012-09-25 15:40:00,17.02,17.03,16.95,16.96,236600.0,10.9815,10.988,10.9364,10.9428,236600.0
2012-09-25 15:50:00,16.97,16.98,16.93,16.94,457800.0,10.9493,10.9557,10.9235,10.9299,457800.0
2012-09-26 09:30:00,16.91,17.13,16.82,17.04,250600.0,10.9106,11.0525,10.8525,10.9944,250600.0
2012-09-26 09:40:00,17.04,17.05,16.97,16.97,196200.0,10.9944,11.0009,10.9493,10.9493,196200.0
2012-09-26 09:50:00,16.97,17.03,16.92,16.95,793000.0,10.9493,10.988,10.917,10.9364,793000.0
2012-09-26 10:00:00,16.96,17.06,16.94,17.0,437600.0,10.9428,11.0073,10.9299,10.9686,437600.0
2012-09-26 10:10:00,17.0,17.01,16.94,16.96,125500.0,10.9686,10.9751,10.9299,10.9428,125500.0
2012-09-26 10:20:00,16.95,16.96,16.89,16.89,138900.0,10.9364,10.9428,10.8977,10.8977,138900.0
2012-09-26 10:30:00,16.9,16.9,16.82,16.84,251400.0,10.9041,10.9041,10.8525,10.8654,251400.0
2012-09-26 10:40:00,16.83,16.85,16.8,16.81,81600.0,10.859,10.8719,10.8396,10.846,81600.0
2012-09-26 10:50:00,16.81,16.82,16.78,16.78,80200.0,10.846,10.8525,10.8267,10.8267,80200.0
2012-09-26 11:00:00,16.79,16.86,16.78,16.85,69900.0,10.8331,10.8783,10.8267,10.8719,69900.0
2012-09-26 11:10:00,16.85,16.89,16.84,16.87,53200.0,10.8719,10.8977,10.8654,10.8848,53200.0
2012-09-26 11:20:00,16.88,16.9,16.84,16.89,50800.0,10.8912,10.9041,10.8654,10.8977,50800.0
2012-09-26 11:30:00,16.89,16.9,16.87,16.9,67000.0,10.8977,10.9041,10.8848,10.9041,67000.0
2012-09-26 11:40:00,16.89,16.96,16.89,16.91,126300.0,10.8977,10.9428,10.8977,10.9106,126300.0
2012-09-26 11:50:00,16.91,16.92,16.86,16.92,61700.0,10.9106,10.917,10.8783,10.917,61700.0
2012-09-26 12:00:00,16.93,17.01,16.92,17.01,100800.0,10.9235,10.9751,10.917,10.9751,100800.0
2012-09-26 12:10:00,17.0,17.02,16.97,16.98,53200.0,10.9686,10.9815,10.9493,10.9557,53200.0
2012-09-26 12:20:00,16.98,17.0,16.97,16.99,50900.0,10.9557,10.9686,10.9493,10.9622,50900.0
2012-09-26 12:30:00,17.0,17.04,17.0,17.02,60400.0,10.9686,10.9944,10.9686,10.9815,60400.0
2012-09-26 12:40:00,17.03,17.04,17.01,17.02,59200.0,10.988,10.9944,10.9751,10.9815,59200.0
2012-09-26 12:50:00,17.02,17.07,16.99,17.05,104700.0,10.9815,11.0138,10.9622,11.0009,104700.0
2012-09-26 13:00:00,17.06,17.1,17.04,17.07,68600.0,11.0073,11.0332,10.9944,11.0138,68600.0
2012-09-26 13:10:00,17.07,17.09,17.05,17.07,59800.0,11.0138,11.0267,11.0009,11.0138,59800.0
2012-09-26 13:20:00,17.07,17.13,17.05,17.11,72600.0,11.0138,11.0525,11.0009,11.0396,72600.0
2012-09-26 13:30:00,17.11,17.19,17.11,17.15,225600.0,11.0396,11.0912,11.0396,11.0654,225600.0
2012-09-26 13:40:00,17.15,17.17,17.12,17.14,66700.0,11.0654,11.0783,11.0461,11.059,66700.0
2012-09-26 13:50:00,17.14,17.15,17.09,17.09,67600.0,11.059,11.0654,11.0267,11.0267,67600.0
2012-09-26 14:00:00,17.09,17.25,17.09,17.2,190000.0,11.0267,11.1299,11.0267,11.0977,190000.0
2012-09-26 14:10:00,17.19,17.19,17.11,17.12,76500.0,11.0912,11.0912,11.0396,11.0461,76500.0
2012-09-26 14:20:00,17.12,17.14,17.11,17.11,53800.0,11.0461,11.059,11.0396,11.0396,53800.0
2012-09-26 14:30:00,17.11,17.14,17.08,17.11,62900.0,11.0396,11.059,11.0203,11.0396,62900.0
2012-09-26 14:40:00,17.11,17.22,17.1,17.21,153100.0,11.0396,11.1106,11.0332,11.1041,153100.0
2012-09-26 14:50:00,17.22,17.25,17.2,17.24,92800.0,11.1106,11.1299,11.0977,11.1235,92800.0
2012-09-26 15:00:00,17.24,17.25,17.17,17.18,207100.0,11.1235,11.1299,11.0783,11.0848,207100.0
2012-09-26 15:10:00,17.18,17.2,17.15,17.18,107200.0,11.0848,11.0977,11.0654,11.0848,107200.0
2012-09-26 15:20:00,17.17,17.72,17.17,17.44,1468700.0,11.0783,11.4332,11.0783,11.2525,1468700.0
2012-09-26 15:30:00,17.44,18.11,17.4,17.66,1728900.0,11.2525,11.6848,11.2267,11.3945,1728900.0
2012-09-26 15:40:00,17.66,17.9,17.51,17.52,1069800.0,11.3945,11.5493,11.2977,11.3041,1069800.0
2012-09-26 15:50:00,17.52,17.6,17.45,17.6,1045800.0,11.3041,11.3558,11.259,11.3558,1045800.0
2012-09-27 09:30:00,17.7,17.76,17.55,17.55,189800.0,11.4203,11.459,11.3235,11.3235,189800.0
2012-09-27 09:40:00,17.56,17.61,17.4,17.44,140300.0,11.33,11.3622,11.2267,11.2525,140300.0
2012-09-27 09:50:00,17.45,17.5,17.31,17.31,212500.0,11.259,11.2912,11.1687,11.1687,212500.0
2012-09-27 10:00:00,17.32,17.33,17.17,17.27,178200.0,11.1751,11.1816,11.0783,11.1428,178200.0
2012-09-27 10:10:00,17.28,17.3,17.18,17.19,216500.0,11.1493,11.1622,11.0848,11.0912,216500.0
2012-09-27 10:20:00,17.18,17.23,17.13,17.22,146600.0,11.0848,11.117,11.0525,11.1106,146600.0
2012-09-27 10:30:00,17.23,17.28,17.18,17.26,51800.0,11.117,11.1493,11.0848,11.1364,51800.0
2012-09-27 10:40:00,17.25,17.42,17.25,17.41,128600.0,11.1299,11.2396,11.1299,11.2332,128600.0
2012-09-27 10:50:00,17.41,17.46,17.4,17.41,85700.0,11.2332,11.2654,11.2267,11.2332,85700.0
2012-09-27 11:00:00,17.4,17.48,17.4,17.43,79100.0,11.2267,11.2783,11.2267,11.2461,79100.0
2012-09-27 11:10:00,17.44,17.45,17.42,17.45,31000.0,11.2525,11.259,11.2396,11.259,31000.0
2012-09-27 11:20:00,17.44,17.49,17.43,17.46,65700.0,11.2525,11.2848,11.2461,11.2654,65700.0
2012-09-27 11:30:00,17.47,17.49,17.44,17.46,55900.0,11.2719,11.2848,11.2525,11.2654,55900.0
2012-09-27 11:40:00,17.46,17.5,17.45,17.49,48000.0,11.2654,11.2912,11.259,11.2848,48000.0
2012-09-27 11:50:00,17.49,17.54,17.46,17.52,98600.0,11.2848,11.3171,11.2654,11.3041,98600.0
2012-09-27 12:00:00,17.53,17.6,17.52,17.57,62200.0,11.3106,11.3558,11.3041,11.3364,62200.0
2012-09-27 12:10:00,17.58,17.59,17.52,17.53,48100.0,11.3429,11.3493,11.3041,11.3106,48100.0
2012-09-27 12:20:00,17.53,17.59,17.52,17.58,58200.0,11.3106,11.3493,11.3041,11.3429,58200.0
2012-09-27 12:30:00,17.57,17.59,17.55,17.57,27600.0,11.3364,11.3493,11.3235,11.3364,27600.0
2012-09-27 12:40:00,17.57,17.57,17.53,17.57,38400.0,11.3364,11.3364,11.3106,11.3364,38400.0
2012-09-27 12:50:00,17.57,17.58,17.56,17.57,31000.0,11.3364,11.3429,11.33,11.3364,31000.0
2012-09-27 13:00:00,17.56,17.58,17.55,17.55,17500.0,11.33,11.3429,11.3235,11.3235,17500.0
2012-09-27 13:10:00,17.56,17.58,17.53,17.57,33500.0,11.33,11.3429,11.3106,11.3364,33500.0
2012-09-27 13:20:00,17.58,17.6,17.57,17.57,33200.0,11.3429,11.3558,11.3364,11.3364,33200.0
2012-09-27 13:30:00,17.57,17.59,17.56,17.59,60600.0,11.3364,11.3493,11.33,11.3493,60600.0
2012-09-27 13:40:00,17.59,17.62,17.56,17.57,75100.0,11.3493,11.3687,11.33,11.3364,75100.0
2012-09-27 13:50:00,17.56,17.57,17.56,17.56,24500.0,11.33,11.3364,11.33,11.33,24500.0
2012-09-27 14:00:00,17.57,17.58,17.56,17.57,20000.0,11.3364,11.3429,11.33,11.3364,20000.0
2012-09-27 14:10:00,17.58,17.61,17.57,17.59,23300.0,11.3429,11.3622,11.3364,11.3493,23300.0
2012-09-27 14:20:00,17.59,17.61,17.58,17.6,49900.0,11.3493,11.3622,11.3429,11.3558,49900.0
2012-09-27 14:30:00,17.6,17.64,17.59,17.62,47100.0,11.3558,11.3816,11.3493,11.3687,47100.0
2012-09-27 14:40:00,17.63,17.64,17.61,17.62,50000.0,11.3751,11.3816,11.3622,11.3687,50000.0
2012-09-27 14:50:00,17.62,17.64,17.6,17.62,31400.0,11.3687,11.3816,11.3558,11.3687,31400.0
2012-09-27 15:00:00,17.62,17.64,17.6,17.61,52600.0,11.3687,11.3816,11.3558,11.3622,52600.0
2012-09-27 15:10:00,17.6,17.63,17.59,17.6,47900.0,11.3558,11.3751,11.3493,11.3558,47900.0
2012-09-27 15:20:00,17.6,17.63,17.6,17.61,46300.0,11.3558,11.3751,11.3558,11.3622,46300.0
2012-09-27 15:30:00,17.61,17.65,17.61,17.63,90500.0,11.3622,11.388,11.3622,11.3751,90500.0
2012-09-27 15:40:00,17.62,17.65,17.59,17.6,130400.0,11.3687,11.388,11.3493,11.3558,130400.0
2012-09-27 15:50:00,17.61,17.62,17.56,17.59,461000.0,11.3622,11.3687,11.33,11.3493,461000.0
2012-09-28 09:30:00,17.37,17.47,17.3,17.43,202800.0,11.2074,11.2719,11.1622,11.2461,202800.0
2012-09-28 09:40:00,17.42,17.52,17.33,17.34,223500.0,11.2396,11.3041,11.1816,11.188,223500.0
2012-09-28 09:50:00,17.35,17.35,17.28,17.33,167600.0,11.1945,11.1945,11.1493,11.1816,167600.0
2012-09-28 10:00:00,17.33,17.44,17.3,17.44,167500.0,11.1816,11.2525,11.1622,11.2525,167500.0
2012-09-28 10:10:00,17.44,17.44,17.34,17.37,54800.0,11.2525,11.2525,11.188,11.2074,54800.0
2012-09-28 10:20:00,17.37,17.39,17.34,17.36,46800.0,11.2074,11.2203,11.188,11.2009,46800.0
2012-09-28 10:30:00,17.35,17.39,17.33,17.34,51900.0,11.1945,11.2203,11.1816,11.188,51900.0
2012-09-28 10:40:00,17.34,17.36,17.29,17.35,174700.0,11.188,11.2009,11.1557,11.1945,174700.0
2012-09-28 10:50:00,17.36,17.37,17.28,17.36,272300.0,11.2009,11.2074,11.1493,11.2009,272300.0
2012-09-28 11:00:00,17.36,17.37,17.29,17.32,44600.0,11.2009,11.2074,11.1557,11.1751,44600.0
2012-09-28 11:10:00,17.33,17.34,17.32,17.32,30200.0,11.1816,11.188,11.1751,11.1751,30200.0
2012-09-28 11:20:00,17.31,17.36,17.28,17.28,52200.0,11.1687,11.2009,11.1493,11.1493,52200.0
2012-09-28 11:30:00,17.28,17.32,17.26,17.32,52000.0,11.1493,11.1751,11.1364,11.1751,52000.0
2012-09-28 11:40:00,17.32,17.49,17.32,17.49,118400.0,11.1751,11.2848,11.1751,11.2848,118400.0
2012-09-28 11:50:00,17.48,17.48,17.39,17.39,57400.0,11.2783,11.2783,11.2203,11.2203,57400.0
2012-09-28 12:00:00,17.39,17.42,17.38,17.41,41900.0,11.2203,11.2396,11.2138,11.2332,41900.0
2012-09-28 12:10:00,17.4,17.43,17.39,17.41,34800.0,11.2267,11.2461,11.2203,11.2332,34800.0
2012-09-28 12:20:00,17.4,17.4,17.31,17.32,61800.0,11.2267,11.2267,11.1687,11.1751,61800.0
2012-09-28 12:30:00,17.32,17.34,17.28,17.28,97300.0,11.1751,11.188,11.1493,11.1493,97300.0
2012-09-28 12:40:00,17.28,17.31,17.26,17.26,53900.0,11.1493,11.1687,11.1364,11.1364,53900.0
2012-09-28 12:50:00,17.27,17.27,17.26,17.27,21100.0,11.1428,11.1428,11.1364,11.1428,21100.0
2012-09-28 13:00:00,17.26,17.28,17.23,17.25,100500.0,11.1364,11.1493,11.117,11.1299,100500.0
2012-09-28 13:10:00,17.25,17.27,17.2,17.21,80800.0,11.1299,11.1428,11.0977,11.1041,80800.0
2012-09-28 13:20:00,17.21,17.22,17.19,17.2,118300.0,11.1041,11.1106,11.0912,11.0977,118300.0
2012-09-28 13:30:00,17.2,17.28,17.2,17.28,66800.0,11.0977,11.1493,11.0977,11.1493,66800.0
2012-09-28 13:40:00,17.29,17.29,17.25,17.26,60000.0,11.1557,11.1557,11.1299,11.1364,60000.0
2012-09-28 13:50:00,17.26,17.27,17.19,17.19,20200.0,11.1364,11.1428,11.0912,11.0912,20200.0
2012-09-28 14:00:00,17.19,17.23,17.16,17.18,79000.0,11.0912,11.117,11.0719,11.0848,79000.0
2012-09-28 14:10:00,17.18,17.19,17.15,17.18,51600.0,11.0848,11.0912,11.0654,11.0848,51600.0
2012-09-28 14:20:00,17.19,17.2,17.16,17.16,33700.0,11.0912,11.0977,11.0719,11.0719,33700.0
2012-09-28 14:30:00,17.16,17.19,17.14,17.19,119500.0,11.0719,11.0912,11.059,11.0912,119500.0
2012-09-28 14:40:00,17.19,17.19,17.16,17.16,49900.0,11.0912,11.0912,11.0719,11.0719,49900.0
2012-09-28 14:50:00,17.16,17.21,17.14,17.2,81900.0,11.0719,11.1041,11.059,11.0977,81900.0
2012-09-28 15:00:00,17.2,17.2,17.18,17.2,53200.0,11.0977,11.0977,11.0848,11.0977,53200.0
2012-09-28 15:10:00,17.2,17.27,17.19,17.22,100600.0,11.0977,11.1428,11.0912,11.1106,100600.0
2012-09-28 15:20:00,17.21,17.23,17.17,17.18,67100.0,11.1041,11.117,11.0783,11.0848,67100.0
2012-09-28 15:30:00,17.19,17.23,17.18,17.19,145100.0,11.0912,11.117,11.0848,11.0912,145100.0
2012-09-28 15:40:00,17.19,17.26,17.19,17.24,248700.0,11.0912,11.1364,11.0912,11.1235,248700.0
2012-09-28 15:50:00,17.25,17.26,17.17,17.19,374400.0,11.1299,11.1364,11.0783,11.0912,374400.0
2012-10-01 09:30:00,17.2,17.33,17.18,17.18,131600.0,11.0977,11.1816,11.0848,11.0848,131600.0
2012-10-01 09:40:00,17.18,17.22,17.09,17.19,97800.0,11.0848,11.1106,11.0267,11.0912,97800.0
2012-10-01 09:50:00,17.19,17.19,17.11,17.13,50200.0,11.0912,11.0912,11.0396,11.0525,50200.0
2012-10-01 10:00:00,17.14,17.29,17.14,17.24,107900.0,11.059,11.1557,11.059,11.1235,107900.0
2012-10-01 10:10:00,17.23,17.28,17.19,17.19,120600.0,11.117,11.1493,11.0912,11.0912,120600.0
2012-10-01 10:20:00,17.2,17.2,17.12,17.15,126100.0,11.0977,11.0977,11.0461,11.0654,126100.0
2012-10-01 10:30:00,17.15,17.28,17.14,17.27,125100.0,11.0654,11.1493,11.059,11.1428,125100.0
2012-10-01 10:40:00,17.27,17.28,17.23,17.25,45800.0,11.1428,11.1493,11.117,11.1299,45800.0
2012-10-01 10:50:00,17.26,17.27,17.2,17.2,85300.0,11.1364,11.1428,11.0977,11.0977,85300.0
2012-10-01 11:00:00,17.21,17.27,17.21,17.23,107300.0,11.1041,11.1428,11.1041,11.117,107300.0
2012-10-01 11:10:00,17.23,17.25,17.19,17.21,48500.0,11.117,11.1299,11.0912,11.1041,48500.0
2012-10-01 11:20:00,17.22,17.3,17.2,17.3,329900.0,11.1106,11.1622,11.0977,11.1622,329900.0
2012-10-01 11:30:00,17.3,17.38,17.27,17.37,379800.0,11.1622,11.2138,11.1428,11.2074,379800.0
2012-10-01 11:40:00,17.37,17.44,17.37,17.43,177600.0,11.2074,11.2525,11.2074,11.2461,177600.0
2012-10-01 11:50:00,17.43,17.43,17.36,17.38,104100.0,11.2461,11.2461,11.2009,11.2138,104100.0
2012-10-01 12:00:00,17.38,17.4,17.36,17.38,39600.0,11.2138,11.2267,11.2009,11.2138,39600.0
2012-10-01 12:10:00,17.38,17.39,17.37,17.38,59100.0,11.2138,11.2203,11.2074,11.2138,59100.0
2012-10-01 12:20:00,17.39,17.39,17.37,17.39,28200.0,11.2203,11.2203,11.2074,11.2203,28200.0
2012-10-01 12:30:00,17.39,17.4,17.34,17.38,39300.0,11.2203,11.2267,11.188,11.2138,39300.0
2012-10-01 12:40:00,17.38,17.39,17.32,17.32,52900.0,11.2138,11.2203,11.1751,11.1751,52900.0
2012-10-01 12:50:00,17.33,17.33,17.28,17.29,62700.0,11.1816,11.1816,11.1493,11.1557,62700.0
2012-10-01 13:00:00,17.3,17.3,17.27,17.27,26700.0,11.1622,11.1622,11.1428,11.1428,26700.0
2012-10-01 13:10:00,17.27,17.27,17.22,17.23,66300.0,11.1428,11.1428,11.1106,11.117,66300.0
2012-10-01 13:20:00,17.22,17.23,17.2,17.22,72600.0,11.1106,11.117,11.0977,11.1106,72600.0
2012-10-01 13:30:00,17.21,17.22,17.18,17.19,70500.0,11.1041,11.1106,11.0848,11.0912,70500.0
2012-10-01 13:40:00,17.19,17.21,17.17,17.19,53600.0,11.0912,11.1041,11.0783,11.0912,53600.0
2012-10-01 13:50:00,17.19,17.19,17.16,17.16,113800.0,11.0912,11.0912,11.0719,11.0719,113800.0
2012-10-01 14:00:00,17.16,17.17,17.1,17.11,84900.0,11.0719,11.0783,11.0332,11.0396,84900.0
2012-10-01 14:10:00,17.11,17.11,17.07,17.07,40400.0,11.0396,11.0396,11.0138,11.0138,40400.0
2012-10-01 14:20:00,17.07,17.09,17.05,17.09,157500.0,11.0138,11.0267,11.0009,11.0267,157500.0
2012-10-01 14:30:00,17.09,17.09,17.06,17.06,72200.0,11.0267,11.0267,11.0073,11.0073,72200.0
2012-10-01 14:40:00,17.06,17.07,17.01,17.01,194700.0,11.0073,11.0138,10.9751,10.9751,194700.0
2012-10-01 14:50:00,17.02,17.03,17.01,17.02,71400.0,10.9815,10.988,10.9751,10.9815,71400.0
2012-10-01 15:00:00,17.03,17.04,17.0,17.01,119800.0,10.988,10.9944,10.9686,10.9751,119800.0
2012-10-01 15:10:00,17.01,17.01,16.97,16.99,137600.0,10.9751,10.9751,10.9493,10.9622,137600.0
2012-10-01 15:20:00,16.98,17.0,16.95,17.0,144400.0,10.9557,10.9686,10.9364,10.9686,144400.0
2012-10-01 15:30:00,17.0,17.01,16.97,17.01,117100.0,10.9686,10.9751,10.9493,10.9751,117100.0
2012-10-01 15:40:00,17.01,17.04,16.97,17.0,164800.0,10.9751,10.9944,10.9493,10.9686,164800.0
2012-10-01 15:50:00,17.0,17.01,16.97,16.99,282500.0,10.9686,10.9751,10.9493,10.9622,282500.0
2012-10-02 09:30:00,17.08,17.15,17.0,17.0,140400.0,11.0203,11.0654,10.9686,10.9686,140400.0
2012-10-02 09:40:00,17.0,17.03,16.95,16.95,68300.0,10.9686,10.988,10.9364,10.9364,68300.0
2012-10-02 09:50:00,16.95,16.98,16.9,16.9,79300.0,10.9364,10.9557,10.9041,10.9041,79300.0
2012-10-02 10:00:00,16.91,16.91,16.85,16.91,123900.0,10.9106,10.9106,10.8719,10.9106,123900.0
2012-10-02 10:10:00,16.91,16.96,16.89,16.94,78100.0,10.9106,10.9428,10.8977,10.9299,78100.0
2012-10-02 10:20:00,16.95,16.97,16.93,16.95,106600.0,10.9364,10.9493,10.9235,10.9364,106600.0
2012-10-02 10:30:00,16.96,16.97,16.92,16.93,95000.0,10.9428,10.9493,10.917,10.9235,95000.0
2012-10-02 10:40:00,16.93,16.93,16.9,16.91,48900.0,10.9235,10.9235,10.9041,10.9106,48900.0
2012-10-02 10:50:00,16.91,16.92,16.85,16.86,98800.0,10.9106,10.917,10.8719,10.8783,98800.0
2012-10-02 11:00:00,16.86,16.91,16.85,16.88,78500.0,10.8783,10.9106,10.8719,10.8912,78500.0
2012-10-02 11:10:00,16.89,16.96,16.87,16.94,59100.0,10.8977,10.9428,10.8848,10.9299,59100.0
2012-10-02 11:20:00,16.94,17.0,16.94,16.98,93000.0,10.9299,10.9686,10.9299,10.9557,93000.0
2012-10-02 11:30:00,16.98,17.02,16.92,16.95,130400.0,10.9557,10.9815,10.917,10.9364,130400.0
2012-10-02 11:40:00,16.94,16.98,16.91,16.93,71500.0,10.9299,10.9557,10.9106,10.9235,71500.0
2012-10-02 11:50:00,16.92,16.93,16.87,16.89,62100.0,10.917,10.9235,10.8848,10.8977,62100.0
2012-10-02 12:00:00,16.89,16.93,16.87,16.88,46100.0,10.8977,10.9235,10.8848,10.8912,46100.0
2012-10-02 12:10:00,16.88,16.89,16.85,16.87,100500.0,10.8912,10.8977,10.8719,10.8848,100500.0
2012-10-02 12:20:00,16.86,16.93,16.85,16.92,120200.0,10.8783,10.9235,10.8719,10.917,120200.0
2012-10-02 12:30:00,16.91,16.92,16.88,16.9,61900.0,10.9106,10.917,10.8912,10.9041,61900.0
2012-10-02 12:40:00,16.9,16.91,16.89,16.9,49900.0,10.9041,10.9106,10.8977,10.9041,49900.0
2012-10-02 12:50:00,16.91,16.94,16.88,16.89,77100.0,10.9106,10.9299,10.8912,10.8977,77100.0
2012-10-02 13:00:00,16.89,16.9,16.87,16.89,41900.0,10.8977,10.9041,10.8848,10.8977,41900.0
2012-10-02 13:10:00,16.89,16.89,16.88,16.89,45800.0,10.8977,10.8977,10.8912,10.8977,45800.0
2012-10-02 13:20:00,16.89,16.89,16.86,16.89,34900.0,10.8977,10.8977,10.8783,10.8977,34900.0
2012-10-02 13:30:00,16.89,16.91,16.87,16.91,41500.0,10.8977,10.9106,10.8848,10.9106,41500.0
2012-10-02 13:40:00,16.91,16.94,16.89,16.9,56300.0,10.9106,10.9299,10.8977,10.9041,56300.0
2012-10-02 13:50:00,16.91,16.95,16.89,16.93,125700.0,10.9106,10.9364,10.8977,10.9235,125700.0
2012-10-02 14:00:00,16.93,16.93,16.89,16.91,74600.0,10.9235,10.9235,10.8977,10.9106,74600.0
2012-10-02 14:10:00,16.91,16.93,16.89,16.91,64900.0,10.9106,10.9235,10.8977,10.9106,64900.0
2012-10-02 14:20:00,16.91,16.93,16.87,16.9,70500.0,10.9106,10.9235,10.8848,10.9041,70500.0
2012-10-02 14:30:00,16.9,16.9,16.86,16.87,45000.0,10.9041,10.9041,10.8783,10.8848,45000.0
2012-10-02 14:40:00,16.86,16.89,16.86,16.86,80800.0,10.8783,10.8977,10.8783,10.8783,80800.0
2012-10-02 14:50:00,16.87,16.87,16.85,16.85,41000.0,10.8848,10.8848,10.8719,10.8719,41000.0
2012-10-02 15:00:00,16.85,16.91,16.85,16.9,85000.0,10.8719,10.9106,10.8719,10.9041,85000.0
2012-10-02 15:10:00,16.89,16.93,16.86,16.93,76000.0,10.8977,10.9235,10.8783,10.9235,76000.0
2012-10-02 15:20:00,16.93,16.96,16.91,16.92,94300.0,10.9235,10.9428,10.9106,10.917,94300.0
2012-10-02 15:30:00,16.93,16.96,16.91,16.95,124000.0,10.9235,10.9428,10.9106,10.9364,124000.0
2012-10-02 15:40:00,16.94,16.99,16.93,16.93,215100.0,10.9299,10.9622,10.9235,10.9235,215100.0
2012-10-02 15:50:00,16.93,16.97,16.93,16.96,186500.0,10.9235,10.9493,10.9235,10.9428,186500.0
2012-10-03 09:30:00,17.5,17.54,17.3,17.34,676900.0,11.2912,11.3171,11.1622,11.188,676900.0
2012-10-03 09:40:00,17.35,17.43,17.32,17.37,328900.0,11.1945,11.2461,11.1751,11.2074,328900.0
2012-10-03 09:50:00,17.38,17.46,17.21,17.44,528900.0,11.2138,11.2654,11.1041,11.2525,528900.0
2012-10-03 10:00:00,17.44,17.52,17.37,17.48,476300.0,11.2525,11.3041,11.2074,11.2783,476300.0
2012-10-03 10:10:00,17.48,17.5,17.43,17.49,286800.0,11.2783,11.2912,11.2461,11.2848,286800.0
2012-10-03 10:20:00,17.49,17.5,17.44,17.46,203900.0,11.2848,11.2912,11.2525,11.2654,203900.0
2012-10-03 10:30:00,17.46,17.47,17.4,17.46,116600.0,11.2654,11.2719,11.2267,11.2654,116600.0
2012-10-03 10:40:00,17.47,17.47,17.4,17.46,109800.0,11.2719,11.2719,11.2267,11.2654,109800.0
2012-10-03 10:50:00,17.46,17.49,17.43,17.47,97300.0,11.2654,11.2848,11.2461,11.2719,97300.0
2012-10-03 11:00:00,17.47,17.62,17.47,17.59,335000.0,11.2719,11.3687,11.2719,11.3493,335000.0
2012-10-03 11:10:00,17.59,17.67,17.56,17.58,167800.0,11.3493,11.4009,11.33,11.3429,167800.0
2012-10-03 11:20:00,17.58,17.66,17.58,17.65,161600.0,11.3429,11.3945,11.3429,11.388,161600.0
2012-10-03 11:30:00,17.64,17.68,17.62,17.67,108600.0,11.3816,11.4074,11.3687,11.4009,108600.0
2012-10-03 11:40:00,17.68,17.75,17.65,17.69,161600.0,11.4074,11.4525,11.388,11.4138,161600.0
2012-10-03 11:50:00,17.67,17.69,17.63,17.64,73700.0,11.4009,11.4138,11.3751,11.3816,73700.0
2012-10-03 12:00:00,17.65,17.66,17.58,17.58,83500.0,11.388,11.3945,11.3429,11.3429,83500.0
2012-10-03 12:10:00,17.58,17.59,17.54,17.59,83900.0,11.3429,11.3493,11.3171,11.3493,83900.0
2012-10-03 12:20:00,17.58,17.59,17.55,17.58,22800.0,11.3429,11.3493,11.3235,11.3429,22800.0
2012-10-03 12:30:00,17.58,17.62,17.56,17.57,74000.0,11.3429,11.3687,11.33,11.3364,74000.0
2012-10-03 12:40:00,17.58,17.62,17.56,17.61,49600.0,11.3429,11.3687,11.33,11.3622,49600.0
2012-10-03 12:50:00,17.62,17.64,17.6,17.63,52400.0,11.3687,11.3816,11.3558,11.3751,52400.0
2012-10-03 13:00:00,17.63,17.64,17.61,17.61,24000.0,11.3751,11.3816,11.3622,11.3622,24000.0
2012-10-03 13:10:00,17.61,17.67,17.6,17.67,56700.0,11.3622,11.4009,11.3558,11.4009,56700.0
2012-10-03 13:20:00,17.67,17.68,17.66,17.67,58200.0,11.4009,11.4074,11.3945,11.4009,58200.0
2012-10-03 13:30:00,17.67,17.69,17.62,17.62,134300.0,11.4009,11.4138,11.3687,11.3687,134300.0
2012-10-03 13:40:00,17.62,17.65,17.59,17.6,111200.0,11.3687,11.388,11.3493,11.3558,111200.0
2012-10-03 13:50:00,17.61,17.63,17.58,17.63,171300.0,11.3622,11.3751,11.3429,11.3751,171300.0
2012-10-03 14:00:00,17.62,17.68,17.62,17.66,87400.0,11.3687,11.4074,11.3687,11.3945,87400.0
2012-10-03 14:10:00,17.66,17.7,17.65,17.68,96600.0,11.3945,11.4203,11.388,11.4074,96600.0
2012-10-03 14:20:00,17.68,17.75,17.68,17.68,166800.0,11.4074,11.4525,11.4074,11.4074,166800.0
2012-10-03 14:30:00,17.69,17.69,17.64,17.66,139700.0,11.4138,11.4138,11.3816,11.3945,139700.0
2012-10-03 14:40:00,17.66,17.79,17.65,17.79,234700.0,11.3945,11.4784,11.388,11.4784,234700.0
2012-10-03 14:50:00,17.79,17.87,17.76,17.79,346900.0,11.4784,11.53,11.459,11.4784,346900.0
2012-10-03 15:00:00,17.79,17.82,17.77,17.79,170100.0,11.4784,11.4977,11.4655,11.4784,170100.0
2012-10-03 15:10:00,17.79,17.81,17.77,17.79,377000.0,11.4784,11.4913,11.4655,11.4784,377000.0
2012-10-03 15:20:00,17.79,17.84,17.77,17.79,240900.0,11.4784,11.5106,11.4655,11.4784,240900.0
2012-10-03 15:30:00,17.78,17.79,17.75,17.76,520800.0,11.4719,11.4784,11.4525,11.459,520800.0
2012-10-03 15:40:00,17.76,17.8,17.74,17.76,679000.0,11.459,11.4848,11.4461,11.459,679000.0
2012-10-03 15:50:00,17.76,17.79,17.71,17.76,691300.0,11.459,11.4784,11.4267,11.459,691300.0
2012-10-04 09:30:00,17.84,17.86,17.77,17.82,199800.0,11.5106,11.5235,11.4655,11.4977,199800.0
2012-10-04 09:40:00,17.84,17.89,17.81,17.89,155600.0,11.5106,11.5429,11.4913,11.5429,155600.0
2012-10-04 09:50:00,17.89,17.97,17.83,17.94,340300.0,11.5429,11.5945,11.5042,11.5751,340300.0
2012-10-04 10:00:00,17.94,17.95,17.83,17.89,283800.0,11.5751,11.5816,11.5042,11.5429,283800.0
2012-10-04 10:10:00,17.89,17.95,17.87,17.95,144700.0,11.5429,11.5816,11.53,11.5816,144700.0
2012-10-04 10:20:00,17.95,17.98,17.91,17.94,128900.0,11.5816,11.6009,11.5558,11.5751,128900.0
2012-10-04 10:30:00,17.94,17.94,17.89,17.92,75800.0,11.5751,11.5751,11.5429,11.5622,75800.0
2012-10-04 10:40:00,17.92,18.1,17.91,18.05,1001600.0,11.5622,11.6784,11.5558,11.6461,1001600.0
2012-10-04 10:50:00,18.04,18.11,18.01,18.04,172100.0,11.6397,11.6848,11.6203,11.6397,172100.0
2012-10-04 11:00:00,18.04,18.05,18.01,18.03,176300.0,11.6397,11.6461,11.6203,11.6332,176300.0
2012-10-04 11:10:00,18.03,18.05,18.0,18.03,100800.0,11.6332,11.6461,11.6139,11.6332,100800.0
2012-10-04 11:20:00,18.04,18.05,18.02,18.04,113100.0,11.6397,11.6461,11.6268,11.6397,113100.0
2012-10-04 11:30:00,18.03,18.03,17.96,18.0,111700.0,11.6332,11.6332,11.588,11.6139,111700.0
2012-10-04 11:40:00,18.0,18.05,18.0,18.04,70800.0,11.6139,11.6461,11.6139,11.6397,70800.0
2012-10-04 11:50:00,18.04,18.05,18.03,18.03,75200.0,11.6397,11.6461,11.6332,11.6332,75200.0
2012-10-04 12:00:00,18.03,18.14,18.03,18.13,117600.0,11.6332,11.7042,11.6332,11.6977,117600.0
2012-10-04 12:10:00,18.13,18.19,18.11,18.18,94600.0,11.6977,11.7364,11.6848,11.73,94600.0
2012-10-04 12:20:00,18.18,18.19,18.16,18.17,85200.0,11.73,11.7364,11.7171,11.7235,85200.0
2012-10-04 12:30:00,18.18,18.19,18.17,18.19,94600.0,11.73,11.7364,11.7235,11.7364,94600.0
2012-10-04 12:40:00,18.18,18.19,18.13,18.18,105300.0,11.73,11.7364,11.6977,11.73,105300.0
2012-10-04 12:50:00,18.18,18.2,18.17,18.2,82400.0,11.73,11.7429,11.7235,11.7429,82400.0
2012-10-04 13:00:00,18.2,18.28,18.19,18.28,126300.0,11.7429,11.7945,11.7364,11.7945,126300.0
2012-10-04 13:10:00,18.27,18.31,18.27,18.31,76700.0,11.7881,11.8139,11.7881,11.8139,76700.0
2012-10-04 13:20:00,18.31,18.35,18.3,18.35,102600.0,11.8139,11.8397,11.8074,11.8397,102600.0
2012-10-04 13:30:00,18.35,18.39,18.33,18.37,112700.0,11.8397,11.8655,11.8268,11.8526,112700.0
2012-10-04 13:40:00,18.37,18.37,18.26,18.28,245500.0,11.8526,11.8526,11.7816,11.7945,245500.0
2012-10-04 13:50:00,18.28,18.39,18.24,18.38,313400.0,11.7945,11.8655,11.7687,11.859,313400.0
2012-10-04 14:00:00,18.39,18.41,18.35,18.37,149500.0,11.8655,11.8784,11.8397,11.8526,149500.0
2012-10-04 14:10:00,18.38,18.41,18.35,18.35,110700.0,11.859,11.8784,11.8397,11.8397,110700.0
2012-10-04 14:20:00,18.35,18.37,18.29,18.37,106600.0,11.8397,11.8526,11.801,11.8526,106600.0
2012-10-04 14:30:00,18.37,18.43,18.37,18.42,128900.0,11.8526,11.8913,11.8526,11.8848,128900.0
2012-10-04 14:40:00,18.42,18.48,18.42,18.48,109100.0,11.8848,11.9236,11.8848,11.9236,109100.0
2012-10-04 14:50:00,18.48,18.5,18.47,18.49,85500.0,11.9236,11.9365,11.9171,11.93,85500.0
2012-10-04 15:00:00,18.5,18.53,18.4,18.44,229300.0,11.9365,11.9558,11.8719,11.8977,229300.0
2012-10-04 15:10:00,18.43,18.46,18.41,18.44,91800.0,11.8913,11.9106,11.8784,11.8977,91800.0
2012-10-04 15:20:00,18.44,18.45,18.32,18.37,174900.0,11.8977,11.9042,11.8203,11.8526,174900.0
2012-10-04 15:30:00,18.38,18.43,18.38,18.4,180500.0,11.859,11.8913,11.859,11.8719,180500.0
2012-10-04 15:40:00,18.4,18.41,18.33,18.38,294400.0,11.8719,11.8784,11.8268,11.859,294400.0
2012-10-04 15:50:00,18.38,18.42,18.35,18.41,435600.0,11.859,11.8848,11.8397,11.8784,435600.0
2012-10-05 09:30:00,18.36,18.47,18.3,18.37,133500.0,11.8461,11.9171,11.8074,11.8526,133500.0
2012-10-05 09:40:00,18.36,18.49,18.3,18.3,164500.0,11.8461,11.93,11.8074,11.8074,164500.0
2012-10-05 09:50:00,18.31,18.42,18.28,18.39,695800.0,11.8139,11.8848,11.7945,11.8655,695800.0
2012-10-05 10:00:00,18.39,18.45,18.39,18.45,70400.0,11.8655,11.9042,11.8655,11.9042,70400.0
2012-10-05 10:10:00,18.45,18.47,18.41,18.46,128000.0,11.9042,11.9171,11.8784,11.9106,128000.0
2012-10-05 10:20:00,18.46,18.5,18.39,18.41,97200.0,11.9106,11.9365,11.8655,11.8784,97200.0
2012-10-05 10:30:00,18.41,18.43,18.34,18.36,101500.0,11.8784,11.8913,11.8332,11.8461,101500.0
2012-10-05 10:40:00,18.35,18.36,18.26,18.27,74000.0,11.8397,11.8461,11.7816,11.7881,74000.0
2012-10-05 10:50:00,18.27,18.28,18.26,18.26,55200.0,11.7881,11.7945,11.7816,11.7816,55200.0
2012-10-05 11:00:00,18.26,18.27,18.09,18.14,166200.0,11.7816,11.7881,11.6719,11.7042,166200.0
2012-10-05 11:10:00,18.16,18.3,18.16,18.3,91600.0,11.7171,11.8074,11.7171,11.8074,91600.0
2012-10-05 11:20:00,18.3,18.34,18.21,18.21,75000.0,11.8074,11.8332,11.7493,11.7493,75000.0
2012-10-05 11:30:00,18.21,18.23,18.15,18.18,105100.0,11.7493,11.7622,11.7106,11.73,105100.0
2012-10-05 11:40:00,18.17,18.17,18.03,18.04,128300.0,11.7235,11.7235,11.6332,11.6397,128300.0
2012-10-05 11:50:00,18.05,18.13,18.02,18.1,70300.0,11.6461,11.6977,11.6268,11.6784,70300.0
2012-10-05 12:00:00,18.11,18.16,18.1,18.14,40000.0,11.6848,11.7171,11.6784,11.7042,40000.0
2012-10-05 12:10:00,18.14,18.23,18.13,18.18,68900.0,11.7042,11.7622,11.6977,11.73,68900.0
2012-10-05 12:20:00,18.19,18.22,18.19,18.21,19400.0,11.7364,11.7558,11.7364,11.7493,19400.0
2012-10-05 12:30:00,18.21,18.27,18.21,18.23,49900.0,11.7493,11.7881,11.7493,11.7622,49900.0
2012-10-05 12:40:00,18.23,18.28,18.23,18.26,67500.0,11.7622,11.7945,11.7622,11.7816,67500.0
2012-10-05 12:50:00,18.27,18.3,18.26,18.27,52100.0,11.7881,11.8074,11.7816,11.7881,52100.0
2012-10-05 13:00:00,18.28,18.29,18.26,18.27,49400.0,11.7945,11.801,11.7816,11.7881,49400.0
2012-10-05 13:10:00,18.27,18.32,18.27,18.3,64500.0,11.7881,11.8203,11.7881,11.8074,64500.0
2012-10-05 13:20:00,18.3,18.31,18.2,18.2,78200.0,11.8074,11.8139,11.7429,11.7429,78200.0
2012-10-05 13:30:00,18.2,18.23,18.16,18.17,46500.0,11.7429,11.7622,11.7171,11.7235,46500.0
2012-10-05 13:40:00,18.18,18.18,18.14,18.15,42800.0,11.73,11.73,11.7042,11.7106,42800.0
2012-10-05 13:50:00,18.14,18.15,18.13,18.13,29300.0,11.7042,11.7106,11.6977,11.6977,29300.0
2012-10-05 14:00:00,18.14,18.16,18.13,18.14,38900.0,11.7042,11.7171,11.6977,11.7042,38900.0
2012-10-05 14:10:00,18.13,18.16,18.12,18.15,54200.0,11.6977,11.7171,11.6913,11.7106,54200.0
2012-10-05 14:20:00,18.14,18.14,18.08,18.08,42200.0,11.7042,11.7042,11.6655,11.6655,42200.0
2012-10-05 14:30:00,18.09,18.12,18.05,18.08,97800.0,11.6719,11.6913,11.6461,11.6655,97800.0
2012-10-05 14:40:00,18.08,18.09,18.05,18.05,51400.0,11.6655,11.6719,11.6461,11.6461,51400.0
2012-10-05 14:50:00,18.05,18.05,17.94,17.95,160600.0,11.6461,11.6461,11.5751,11.5816,160600.0
2012-10-05 15:00:00,17.96,18.0,17.96,17.96,93100.0,11.588,11.6139,11.588,11.588,93100.0
2012-10-05 15:10:00,17.96,17.97,17.88,17.97,125800.0,11.588,11.5945,11.5364,11.5945,125800.0
2012-10-05 15:20:00,17.97,17.97,17.93,17.94,110800.0,11.5945,11.5945,11.5687,11.5751,110800.0
2012-10-05 15:30:00,17.94,17.98,17.93,17.96,203900.0,11.5751,11.6009,11.5687,11.588,203900.0
2012-10-05 15:40:00,17.96,18.01,17.95,18.01,167000.0,11.588,11.6203,11.5816,11.6203,167000.0
2012-10-05 15:50:00,18.01,18.04,17.97,18.02,302100.0,11.6203,11.6397,11.5945,11.6268,302100.0
2012-10-08 09:30:00,17.8,18.12,17.8,18.03,110600.0,11.4848,11.6913,11.4848,11.6332,110600.0
2012-10-08 09:40:00,18.03,18.15,18.02,18.1,106100.0,11.6332,11.7106,11.6268,11.6784,106100.0
2012-10-08 09:50:00,18.1,18.14,18.09,18.1,71800.0,11.6784,11.7042,11.6719,11.6784,71800.0
2012-10-08 10:00:00,18.1,18.17,18.09,18.11,79700.0,11.6784,11.7235,11.6719,11.6848,79700.0
2012-10-08 10:10:00,18.1,18.13,18.09,18.11,44700.0,11.6784,11.6977,11.6719,11.6848,44700.0
2012-10-08 10:20:00,18.11,18.12,18.04,18.08,50400.0,11.6848,11.6913,11.6397,11.6655,50400.0
2012-10-08 10:30:00,18.07,18.18,18.05,18.16,57100.0,11.659,11.73,11.6461,11.7171,57100.0
2012-10-08 10:40:00,18.16,18.22,18.13,18.14,58000.0,11.7171,11.7558,11.6977,11.7042,58000.0
2012-10-08 10:50:00,18.14,18.19,18.13,18.13,40800.0,11.7042,11.7364,11.6977,11.6977,40800.0
2012-10-08 11:00:00,18.13,18.14,18.05,18.07,65800.0,11.6977,11.7042,11.6461,11.659,65800.0
2012-10-08 11:10:00,18.06,18.07,17.99,18.0,72600.0,11.6526,11.659,11.6074,11.6139,72600.0
2012-10-08 11:20:00,17.99,18.07,17.98,18.06,36600.0,11.6074,11.659,11.6009,11.6526,36600.0
2012-10-08 11:30:00,18.06,18.08,18.03,18.04,78800.0,11.6526,11.6655,11.6332,11.6397,78800.0
2012-10-08 11:40:00,18.03,18.05,18.02,18.04,21700.0,11.6332,11.6461,11.6268,11.6397,21700.0
2012-10-08 11:50:00,18.04,18.11,18.03,18.11,94500.0,11.6397,11.6848,11.6332,11.6848,94500.0
2012-10-08 12:00:00,18.1,18.1,18.05,18.09,20900.0,11.6784,11.6784,11.6461,11.6719,20900.0
2012-10-08 12:10:00,18.1,18.12,18.05,18.06,22900.0,11.6784,11.6913,11.6461,11.6526,22900.0
2012-10-08 12:20:00,18.06,18.09,18.04,18.05,41000.0,11.6526,11.6719,11.6397,11.6461,41000.0
2012-10-08 12:30:00,18.05,18.05,18.01,18.01,21600.0,11.6461,11.6461,11.6203,11.6203,21600.0
2012-10-08 12:40:00,18.02,18.03,17.99,18.02,39500.0,11.6268,11.6332,11.6074,11.6268,39500.0
2012-10-08 12:50:00,18.03,18.06,18.0,18.04,31400.0,11.6332,11.6526,11.6139,11.6397,31400.0
2012-10-08 13:00:00,18.04,18.06,18.01,18.04,28600.0,11.6397,11.6526,11.6203,11.6397,28600.0
2012-10-08 13:10:00,18.04,18.09,18.04,18.07,32200.0,11.6397,11.6719,11.6397,11.659,32200.0
2012-10-08 13:20:00,18.06,18.06,18.01,18.05,17300.0,11.6526,11.6526,11.6203,11.6461,17300.0
2012-10-08 13:30:00,18.05,18.08,18.01,18.02,30400.0,11.6461,11.6655,11.6203,11.6268,30400.0
2012-10-08 13:40:00,18.02,18.02,17.98,17.98,25600.0,11.6268,11.6268,11.6009,11.6009,25600.0
2012-10-08 13:50:00,17.99,18.02,17.98,17.99,26700.0,11.6074,11.6268,11.6009,11.6074,26700.0
2012-10-08 14:00:00,17.99,18.0,17.96,17.97,26500.0,11.6074,11.6139,11.588,11.5945,26500.0
2012-10-08 14:10:00,17.97,17.98,17.93,17.98,32000.0,11.5945,11.6009,11.5687,11.6009,32000.0
2012-10-08 14:20:00,17.97,17.99,17.96,17.98,21900.0,11.5945,11.6074,11.588,11.6009,21900.0
2012-10-08 14:30:00,17.98,18.0,17.94,17.95,38400.0,11.6009,11.6139,11.5751,11.5816,38400.0
2012-10-08 14:40:00,17.96,17.96,17.91,17.91,21800.0,11.588,11.588,11.5558,11.5558,21800.0
2012-10-08 14:50:00,17.91,17.92,17.89,17.89,32300.0,11.5558,11.5622,11.5429,11.5429,32300.0
2012-10-08 15:00:00,17.89,17.91,17.89,17.89,67000.0,11.5429,11.5558,11.5429,11.5429,67000.0
2012-10-08 15:10:00,17.89,17.9,17.86,17.88,82800.0,11.5429,11.5493,11.5235,11.5364,82800.0
2012-10-08 15:20:00,17.88,17.89,17.86,17.88,68400.0,11.5364,11.5429,11.5235,11.5364,68400.0
2012-10-08 15:30:00,17.89,17.91,17.87,17.88,100700.0,11.5429,11.5558,11.53,11.5364,100700.0
2012-10-08 15:40:00,17.88,17.88,17.85,17.87,103900.0,11.5364,11.5364,11.5171,11.53,103900.0
2012-10-08 15:50:00,17.86,17.91,17.86,17.9,102800.0,11.5235,11.5558,11.5235,11.5493,102800.0
2012-10-09 09:30:00,17.94,17.98,17.9,17.9,119400.0,11.5751,11.6009,11.5493,11.5493,119400.0
2012-10-09 09:40:00,17.91,17.91,17.83,17.83,76600.0,11.5558,11.5558,11.5042,11.5042,76600.0
2012-10-09 09:50:00,17.84,17.85,17.82,17.82,54400.0,11.5106,11.5171,11.4977,11.4977,54400.0
2012-10-09 10:00:00,17.83,17.86,17.81,17.83,60200.0,11.5042,11.5235,11.4913,11.5042,60200.0
2012-10-09 10:10:00,17.84,17.9,17.82,17.82,57300.0,11.5106,11.5493,11.4977,11.4977,57300.0
2012-10-09 10:20:00,17.83,17.84,17.79,17.79,32700.0,11.5042,11.5106,11.4784,11.4784,32700.0
2012-10-09 10:30:00,17.79,17.79,17.7,17.7,63500.0,11.4784,11.4784,11.4203,11.4203,63500.0
2012-10-09 10:40:00,17.7,17.73,17.68,17.68,79200.0,11.4203,11.4396,11.4074,11.4074,79200.0
2012-10-09 10:50:00,17.68,17.7,17.62,17.65,76200.0,11.4074,11.4203,11.3687,11.388,76200.0
2012-10-09 11:00:00,17.65,17.69,17.63,17.67,65300.0,11.388,11.4138,11.3751,11.4009,65300.0
2012-10-09 11:10:00,17.66,17.66,17.6,17.61,44700.0,11.3945,11.3945,11.3558,11.3622,44700.0
2012-10-09 11:20:00,17.61,17.67,17.59,17.63,81100.0,11.3622,11.4009,11.3493,11.3751,81100.0
2012-10-09 11:30:00,17.64,17.7,17.63,17.66,59300.0,11.3816,11.4203,11.3751,11.3945,59300.0
2012-10-09 11:40:00,17.66,17.67,17.61,17.66,55700.0,11.3945,11.4009,11.3622,11.3945,55700.0
2012-10-09 11:50:00,17.67,17.74,17.65,17.74,69400.0,11.4009,11.4461,11.388,11.4461,69400.0
2012-10-09 12:00:00,17.74,17.75,17.67,17.69,118400.0,11.4461,11.4525,11.4009,11.4138,118400.0
2012-10-09 12:10:00,17.69,17.8,17.68,17.78,115800.0,11.4138,11.4848,11.4074,11.4719,115800.0
2012-10-09 12:20:00,17.77,17.84,17.74,17.81,63800.0,11.4655,11.5106,11.4461,11.4913,63800.0
2012-10-09 12:30:00,17.81,17.84,17.8,17.84,15500.0,11.4913,11.5106,11.4848,11.5106,15500.0
2012-10-09 12:40:00,17.84,17.86,17.8,17.81,47500.0,11.5106,11.5235,11.4848,11.4913,47500.0
2012-10-09 12:50:00,17.8,17.82,17.8,17.81,29000.0,11.4848,11.4977,11.4848,11.4913,29000.0
2012-10-09 13:00:00,17.8,17.83,17.8,17.82,28300.0,11.4848,11.5042,11.4848,11.4977,28300.0
2012-10-09 13:10:00,17.82,17.85,17.82,17.85,14000.0,11.4977,11.5171,11.4977,11.5171,14000.0
2012-10-09 13:20:00,17.84,17.84,17.8,17.82,32400.0,11.5106,11.5106,11.4848,11.4977,32400.0
2012-10-09 13:30:00,17.83,17.83,17.8,17.8,32000.0,11.5042,11.5042,11.4848,11.4848,32000.0
2012-10-09 13:40:00,17.81,17.82,17.8,17.82,40000.0,11.4913,11.4977,11.4848,11.4977,40000.0
2012-10-09 13:50:00,17.82,17.86,17.8,17.81,135400.0,11.4977,11.5235,11.4848,11.4913,135400.0
2012-10-09 14:00:00,17.81,17.85,17.81,17.85,39100.0,11.4913,11.5171,11.4913,11.5171,39100.0
2012-10-09 14:10:00,17.84,17.89,17.82,17.89,55900.0,11.5106,11.5429,11.4977,11.5429,55900.0
2012-10-09 14:20:00,17.88,17.89,17.85,17.87,27800.0,11.5364,11.5429,11.5171,11.53,27800.0
2012-10-09 14:30:00,17.87,17.89,17.83,17.88,60500.0,11.53,11.5429,11.5042,11.5364,60500.0
2012-10-09 14:40:00,17.88,17.93,17.84,17.92,57600.0,11.5364,11.5687,11.5106,11.5622,57600.0
2012-10-09 14:50:00,17.91,17.95,17.91,17.93,17600.0,11.5558,11.5816,11.5558,11.5687,17600.0
2012-10-09 15:00:00,17.94,17.96,17.93,17.93,34700.0,11.5751,11.588,11.5687,11.5687,34700.0
2012-10-09 15:10:00,17.93,17.94,17.91,17.91,43700.0,11.5687,11.5751,11.5558,11.5558,43700.0
2012-10-09 15:20:00,17.92,17.93,17.86,17.88,77900.0,11.5622,11.5687,11.5235,11.5364,77900.0
2012-10-09 15:30:00,17.88,17.89,17.85,17.85,69300.0,11.5364,11.5429,11.5171,11.5171,69300.0
2012-10-09 15:40:00,17.85,17.88,17.84,17.84,131500.0,11.5171,11.5364,11.5106,11.5106,131500.0
2012-10-09 15:50:00,17.85,17.86,17.8,17.85,239000.0,11.5171,11.5235,11.4848,11.5171,239000.0
2012-10-10 09:30:00,17.97,18.2,17.86,17.91,204900.0,11.5945,11.7429,11.5235,11.5558,204900.0
2012-10-10 09:40:00,17.91,18.02,17.89,18.01,126400.0,11.5558,11.6268,11.5429,11.6203,126400.0
2012-10-10 09:50:00,18.02,18.06,17.86,17.86,300000.0,11.6268,11.6526,11.5235,11.5235,300000.0
2012-10-10 10:00:00,17.86,17.91,17.85,17.87,141000.0,11.5235,11.5558,11.5171,11.53,141000.0
2012-10-10 10:10:00,17.87,18.04,17.86,18.04,487500.0,11.53,11.6397,11.5235,11.6397,487500.0
2012-10-10 10:20:00,18.04,18.11,18.0,18.07,321600.0,11.6397,11.6848,11.6139,11.659,321600.0
2012-10-10 10:30:00,18.07,18.12,18.02,18.03,195600.0,11.659,11.6913,11.6268,11.6332,195600.0
2012-10-10 10:40:00,18.02,18.07,18.0,18.02,114000.0,11.6268,11.659,11.6139,11.6268,114000.0
2012-10-10 10:50:00,18.02,18.03,18.0,18.01,87800.0,11.6268,11.6332,11.6139,11.6203,87800.0
2012-10-10 11:00:00,18.02,18.02,17.97,17.97,155300.0,11.6268,11.6268,11.5945,11.5945,155300.0
2012-10-10 11:10:00,17.97,17.99,17.95,17.96,85500.0,11.5945,11.6074,11.5816,11.588,85500.0
2012-10-10 11:20:00,17.96,18.0,17.96,17.97,107000.0,11.588,11.6139,11.588,11.5945,107000.0
2012-10-10 11:30:00,17.97,18.01,17.96,18.0,134000.0,11.5945,11.6203,11.588,11.6139,134000.0
2012-10-10 11:40:00,17.99,18.06,17.98,17.99,63000.0,11.6074,11.6526,11.6009,11.6074,63000.0
2012-10-10 11:50:00,17.98,17.98,17.93,17.95,68900.0,11.6009,11.6009,11.5687,11.5816,68900.0
2012-10-10 12:00:00,17.95,17.98,17.94,17.95,42900.0,11.5816,11.6009,11.5751,11.5816,42900.0
2012-10-10 12:10:00,17.94,17.95,17.84,17.91,181000.0,11.5751,11.5816,11.5106,11.5558,181000.0
2012-10-10 12:20:00,17.91,17.99,17.91,17.98,57600.0,11.5558,11.6074,11.5558,11.6009,57600.0
2012-10-10 12:30:00,17.97,17.98,17.89,17.9,76000.0,11.5945,11.6009,11.5429,11.5493,76000.0
2012-10-10 12:40:00,17.9,17.93,17.88,17.92,99000.0,11.5493,11.5687,11.5364,11.5622,99000.0
2012-10-10 12:50:00,17.92,17.95,17.89,17.89,69000.0,11.5622,11.5816,11.5429,11.5429,69000.0
2012-10-10 13:00:00,17.9,17.92,17.88,17.92,59000.0,11.5493,11.5622,11.5364,11.5622,59000.0
2012-10-10 13:10:00,17.92,17.94,17.91,17.92,20800.0,11.5622,11.5751,11.5558,11.5622,20800.0
2012-10-10 13:20:00,17.92,17.95,17.9,17.91,43000.0,11.5622,11.5816,11.5493,11.5558,43000.0
2012-10-10 13:30:00,17.9,17.94,17.9,17.94,68700.0,11.5493,11.5751,11.5493,11.5751,68700.0
2012-10-10 13:40:00,17.94,17.96,17.89,17.92,54500.0,11.5751,11.588,11.5429,11.5622,54500.0
2012-10-10 13:50:00,17.92,17.98,17.91,17.96,322700.0,11.5622,11.6009,11.5558,11.588,322700.0
2012-10-10 14:00:00,17.96,18.02,17.96,18.0,148000.0,11.588,11.6268,11.588,11.6139,148000.0
2012-10-10 14:10:00,17.99,18.03,17.98,18.02,48400.0,11.6074,11.6332,11.6009,11.6268,48400.0
2012-10-10 14:20:00,18.02,18.03,18.0,18.02,93500.0,11.6268,11.6332,11.6139,11.6268,93500.0
2012-10-10 14:30:00,18.02,18.03,17.99,18.0,51200.0,11.6268,11.6332,11.6074,11.6139,51200.0
2012-10-10 14:40:00,18.0,18.04,17.98,18.03,100900.0,11.6139,11.6397,11.6009,11.6332,100900.0
2012-10-10 14:50:00,18.02,18.05,18.0,18.0,160500.0,11.6268,11.6461,11.6139,11.6139,160500.0
2012-10-10 15:00:00,18.0,18.02,17.98,17.99,125100.0,11.6139,11.6268,11.6009,11.6074,125100.0
2012-10-10 15:10:00,17.99,18.02,17.94,17.95,183300.0,11.6074,11.6268,11.5751,11.5816,183300.0
2012-10-10 15:20:00,17.94,17.94,17.88,17.89,119600.0,11.5751,11.5751,11.5364,11.5429,119600.0
2012-10-10 15:30:00,17.88,17.9,17.85,17.86,105400.0,11.5364,11.5493,11.5171,11.5235,105400.0
2012-10-10 15:40:00,17.87,17.89,17.86,17.87,124900.0,11.53,11.5429,11.5235,11.53,124900.0
2012-10-10 15:50:00,17.86,17.87,17.76,17.81,536800.0,11.5235,11.53,11.459,11.4913,536800.0
2012-10-11 09:30:00,17.92,18.05,17.89,17.89,175400.0,11.5622,11.6461,11.5429,11.5429,175400.0
2012-10-11 09:40:00,17.9,17.91,17.75,17.83,127900.0,11.5493,11.5558,11.4525,11.5042,127900.0
2012-10-11 09:50:00,17.83,17.92,17.83,17.89,178700.0,11.5042,11.5622,11.5042,11.5429,178700.0
2012-10-11 10:00:00,17.88,17.9,17.84,17.87,70400.0,11.5364,11.5493,11.5106,11.53,70400.0
2012-10-11 10:10:00,17.87,17.91,17.85,17.89,61300.0,11.53,11.5558,11.5171,11.5429,61300.0
2012-10-11 10:20:00,17.89,17.9,17.88,17.89,80700.0,11.5429,11.5493,11.5364,11.5429,80700.0
2012-10-11 10:30:00,17.9,17.94,17.88,17.91,265200.0,11.5493,11.5751,11.5364,11.5558,265200.0
2012-10-11 10:40:00,17.91,17.92,17.87,17.89,282800.0,11.5558,11.5622,11.53,11.5429,282800.0
2012-10-11 10:50:00,17.9,17.9,17.88,17.9,98900.0,11.5493,11.5493,11.5364,11.5493,98900.0
2012-10-11 11:00:00,17.9,17.9,17.86,17.89,134300.0,11.5493,11.5493,11.5235,11.5429,134300.0
2012-10-11 11:10:00,17.89,17.9,17.84,17.85,108400.0,11.5429,11.5493,11.5106,11.5171,108400.0
2012-10-11 11:20:00,17.86,17.91,17.86,17.89,57500.0,11.5235,11.5558,11.5235,11.5429,57500.0
2012-10-11 11:30:00,17.89,17.91,17.89,17.91,124500.0,11.5429,11.5558,11.5429,11.5558,124500.0
2012-10-11 11:40:00,17.9,17.91,17.85,17.88,70300.0,11.5493,11.5558,11.5171,11.5364,70300.0
2012-10-11 11:50:00,17.89,17.91,17.85,17.88,135300.0,11.5429,11.5558,11.5171,11.5364,135300.0
2012-10-11 12:00:00,17.88,17.89,17.85,17.87,27400.0,11.5364,11.5429,11.5171,11.53,27400.0
2012-10-11 12:10:00,17.86,17.91,17.86,17.89,55800.0,11.5235,11.5558,11.5235,11.5429,55800.0
2012-10-11 12:20:00,17.88,17.91,17.86,17.91,52500.0,11.5364,11.5558,11.5235,11.5558,52500.0
2012-10-11 12:30:00,17.91,17.99,17.9,17.99,76900.0,11.5558,11.6074,11.5493,11.6074,76900.0
2012-10-11 12:40:00,17.99,18.0,17.95,17.97,78000.0,11.6074,11.6139,11.5816,11.5945,78000.0
2012-10-11 12:50:00,17.96,17.97,17.9,17.9,68400.0,11.588,11.5945,11.5493,11.5493,68400.0
2012-10-11 13:00:00,17.9,17.91,17.89,17.9,57500.0,11.5493,11.5558,11.5429,11.5493,57500.0
2012-10-11 13:10:00,17.89,17.94,17.89,17.93,115100.0,11.5429,11.5751,11.5429,11.5687,115100.0
2012-10-11 13:20:00,17.93,17.99,17.87,17.99,174200.0,11.5687,11.6074,11.53,11.6074,174200.0
2012-10-11 13:30:00,17.98,17.98,17.88,17.92,109700.0,11.6009,11.6009,11.5364,11.5622,109700.0
2012-10-11 13:40:00,17.91,17.92,17.87,17.9,122000.0,11.5558,11.5622,11.53,11.5493,122000.0
2012-10-11 13:50:00,17.89,17.91,17.86,17.88,45600.0,11.5429,11.5558,11.5235,11.5364,45600.0
2012-10-11 14:00:00,17.87,17.91,17.87,17.88,25200.0,11.53,11.5558,11.53,11.5364,25200.0
2012-10-11 14:10:00,17.88,17.92,17.88,17.89,32600.0,11.5364,11.5622,11.5364,11.5429,32600.0
2012-10-11 14:20:00,17.89,17.94,17.88,17.93,61300.0,11.5429,11.5751,11.5364,11.5687,61300.0
2012-10-11 14:30:00,17.92,17.93,17.89,17.91,64900.0,11.5622,11.5687,11.5429,11.5558,64900.0
2012-10-11 14:40:00,17.91,17.91,17.88,17.89,51600.0,11.5558,11.5558,11.5364,11.5429,51600.0
2012-10-11 14:50:00,17.89,17.91,17.88,17.89,47400.0,11.5429,11.5558,11.5364,11.5429,47400.0
2012-10-11 15:00:00,17.89,17.91,17.88,17.88,23400.0,11.5429,11.5558,11.5364,11.5364,23400.0
2012-10-11 15:10:00,17.89,17.93,17.89,17.9,61300.0,11.5429,11.5687,11.5429,11.5493,61300.0
2012-10-11 15:20:00,17.89,17.92,17.89,17.91,35100.0,11.5429,11.5622,11.5429,11.5558,35100.0
2012-10-11 15:30:00,17.91,17.92,17.88,17.88,69900.0,11.5558,11.5622,11.5364,11.5364,69900.0
2012-10-11 15:40:00,17.89,17.91,17.88,17.89,71300.0,11.5429,11.5558,11.5364,11.5429,71300.0
2012-10-11 15:50:00,17.9,17.91,17.85,17.85,152400.0,11.5493,11.5558,11.5171,11.5171,152400.0
2012-10-12 09:30:00,17.96,18.05,17.78,18.04,114800.0,11.588,11.6461,11.4719,11.6397,114800.0
2012-10-12 09:40:00,18.03,18.03,17.93,17.93,42800.0,11.6332,11.6332,11.5687,11.5687,42800.0
2012-10-12 09:50:00,17.94,17.97,17.93,17.96,92500.0,11.5751,11.5945,11.5687,11.588,92500.0
2012-10-12 10:00:00,17.96,17.99,17.92,17.92,90500.0,11.588,11.6074,11.5622,11.5622,90500.0
2012-10-12 10:10:00,17.93,17.96,17.89,17.89,55900.0,11.5687,11.588,11.5429,11.5429,55900.0
2012-10-12 10:20:00,17.89,17.89,17.81,17.82,46100.0,11.5429,11.5429,11.4913,11.4977,46100.0
2012-10-12 10:30:00,17.82,17.84,17.79,17.82,47400.0,11.4977,11.5106,11.4784,11.4977,47400.0
2012-10-12 10:40:00,17.83,17.86,17.8,17.82,60200.0,11.5042,11.5235,11.4848,11.4977,60200.0
2012-10-12 10:50:00,17.82,17.86,17.8,17.84,22300.0,11.4977,11.5235,11.4848,11.5106,22300.0
2012-10-12 11:00:00,17.83,17.85,17.81,17.83,28600.0,11.5042,11.5171,11.4913,11.5042,28600.0
2012-10-12 11:10:00,17.83,17.84,17.77,17.8,61900.0,11.5042,11.5106,11.4655,11.4848,61900.0
2012-10-12 11:20:00,17.81,17.83,17.79,17.8,47000.0,11.4913,11.5042,11.4784,11.4848,47000.0
2012-10-12 11:30:00,17.8,17.8,17.71,17.78,125900.0,11.4848,11.4848,11.4267,11.4719,125900.0
2012-10-12 11:40:00,17.78,17.82,17.76,17.8,40900.0,11.4719,11.4977,11.459,11.4848,40900.0
2012-10-12 11:50:00,17.8,17.81,17.79,17.81,15900.0,11.4848,11.4913,11.4784,11.4913,15900.0
2012-10-12 12:00:00,17.81,17.81,17.78,17.78,40200.0,11.4913,11.4913,11.4719,11.4719,40200.0
2012-10-12 12:10:00,17.79,17.79,17.75,17.76,25300.0,11.4784,11.4784,11.4525,11.459,25300.0
2012-10-12 12:20:00,17.76,17.77,17.75,17.76,8900.0,11.459,11.4655,11.4525,11.459,8900.0
2012-10-12 12:30:00,17.76,17.78,17.75,17.75,35000.0,11.459,11.4719,11.4525,11.4525,35000.0
2012-10-12 12:40:00,17.76,17.77,17.75,17.77,15700.0,11.459,11.4655,11.4525,11.4655,15700.0
2012-10-12 12:50:00,17.77,17.79,17.76,17.79,12600.0,11.4655,11.4784,11.459,11.4784,12600.0
2012-10-12 13:00:00,17.78,17.79,17.76,17.77,11500.0,11.4719,11.4784,11.459,11.4655,11500.0
2012-10-12 13:10:00,17.76,17.77,17.73,17.74,23200.0,11.459,11.4655,11.4396,11.4461,23200.0
2012-10-12 13:20:00,17.73,17.74,17.73,17.73,12600.0,11.4396,11.4461,11.4396,11.4396,12600.0
2012-10-12 13:30:00,17.73,17.75,17.71,17.72,42500.0,11.4396,11.4525,11.4267,11.4332,42500.0
2012-10-12 13:40:00,17.73,17.73,17.65,17.65,48000.0,11.4396,11.4396,11.388,11.388,48000.0
2012-10-12 13:50:00,17.66,17.69,17.65,17.69,31000.0,11.3945,11.4138,11.388,11.4138,31000.0
2012-10-12 14:00:00,17.69,17.69,17.66,17.68,54800.0,11.4138,11.4138,11.3945,11.4074,54800.0
2012-10-12 14:10:00,17.68,17.69,17.67,17.67,14100.0,11.4074,11.4138,11.4009,11.4009,14100.0
2012-10-12 14:20:00,17.67,17.69,17.67,17.68,19300.0,11.4009,11.4138,11.4009,11.4074,19300.0
2012-10-12 14:30:00,17.68,17.71,17.67,17.71,38800.0,11.4074,11.4267,11.4009,11.4267,38800.0
2012-10-12 14:40:00,17.7,17.71,17.68,17.69,26600.0,11.4203,11.4267,11.4074,11.4138,26600.0
2012-10-12 14:50:00,17.68,17.74,17.68,17.69,60200.0,11.4074,11.4461,11.4074,11.4138,60200.0
2012-10-12 15:00:00,17.69,17.71,17.67,17.68,37300.0,11.4138,11.4267,11.4009,11.4074,37300.0
2012-10-12 15:10:00,17.69,17.71,17.68,17.71,30300.0,11.4138,11.4267,11.4074,11.4267,30300.0
2012-10-12 15:20:00,17.71,17.71,17.68,17.68,61100.0,11.4267,11.4267,11.4074,11.4074,61100.0
2012-10-12 15:30:00,17.68,17.69,17.66,17.66,103600.0,11.4074,11.4138,11.3945,11.3945,103600.0
2012-10-12 15:40:00,17.67,17.67,17.64,17.65,138700.0,11.4009,11.4009,11.3816,11.388,138700.0
2012-10-12 15:50:00,17.65,17.7,17.64,17.66,326400.0,11.388,11.4203,11.3816,11.3945,326400.0
2012-10-15 09:30:00,17.85,17.91,17.76,17.82,77900.0,11.5171,11.5558,11.459,11.4977,77900.0
2012-10-15 09:40:00,17.82,17.89,17.75,17.78,83900.0,11.4977,11.5429,11.4525,11.4719,83900.0
2012-10-15 09:50:00,17.78,17.8,17.72,17.72,41600.0,11.4719,11.4848,11.4332,11.4332,41600.0
2012-10-15 10:00:00,17.74,17.76,17.7,17.76,28400.0,11.4461,11.459,11.4203,11.459,28400.0
2012-10-15 10:10:00,17.76,17.76,17.67,17.67,64900.0,11.459,11.459,11.4009,11.4009,64900.0
2012-10-15 10:20:00,17.67,17.69,17.62,17.62,31300.0,11.4009,11.4138,11.3687,11.3687,31300.0
2012-10-15 10:30:00,17.62,17.68,17.6,17.62,98400.0,11.3687,11.4074,11.3558,11.3687,98400.0
2012-10-15 10:40:00,17.62,17.64,17.56,17.56,66000.0,11.3687,11.3816,11.33,11.33,66000.0
2012-10-15 10:50:00,17.55,17.56,17.51,17.51,45100.0,11.3235,11.33,11.2977,11.2977,45100.0
2012-10-15 11:00:00,17.52,17.58,17.47,17.56,70500.0,11.3041,11.3429,11.2719,11.33,70500.0
2012-10-15 11:10:00,17.57,17.6,17.56,17.57,33500.0,11.3364,11.3558,11.33,11.3364,33500.0
2012-10-15 11:20:00,17.56,17.58,17.52,17.52,37900.0,11.33,11.3429,11.3041,11.3041,37900.0
2012-10-15 11:30:00,17.52,17.57,17.5,17.54,47400.0,11.3041,11.3364,11.2912,11.3171,47400.0
2012-10-15 11:40:00,17.54,17.55,17.48,17.48,61400.0,11.3171,11.3235,11.2783,11.2783,61400.0
2012-10-15 11:50:00,17.48,17.55,17.48,17.54,75400.0,11.2783,11.3235,11.2783,11.3171,75400.0
2012-10-15 12:00:00,17.54,17.54,17.48,17.49,27100.0,11.3171,11.3171,11.2783,11.2848,27100.0
2012-10-15 12:10:00,17.5,17.52,17.47,17.47,38000.0,11.2912,11.3041,11.2719,11.2719,38000.0
2012-10-15 12:20:00,17.48,17.53,17.47,17.53,35000.0,11.2783,11.3106,11.2719,11.3106,35000.0
2012-10-15 12:30:00,17.52,17.57,17.51,17.57,36200.0,11.3041,11.3364,11.2977,11.3364,36200.0
2012-10-15 12:40:00,17.57,17.58,17.54,17.56,16900.0,11.3364,11.3429,11.3171,11.33,16900.0
2012-10-15 12:50:00,17.55,17.56,17.52,17.52,30700.0,11.3235,11.33,11.3041,11.3041,30700.0
2012-10-15 13:00:00,17.53,17.54,17.52,17.54,13200.0,11.3106,11.3171,11.3041,11.3171,13200.0
2012-10-15 13:10:00,17.54,17.62,17.51,17.52,368100.0,11.3171,11.3687,11.2977,11.3041,368100.0
2012-10-15 13:20:00,17.52,17.54,17.52,17.53,18500.0,11.3041,11.3171,11.3041,11.3106,18500.0
2012-10-15 13:30:00,17.53,17.54,17.51,17.51,23900.0,11.3106,11.3171,11.2977,11.2977,23900.0
2012-10-15 13:40:00,17.52,17.53,17.51,17.53,17000.0,11.3041,11.3106,11.2977,11.3106,17000.0
2012-10-15 13:50:00,17.52,17.53,17.5,17.51,48300.0,11.3041,11.3106,11.2912,11.2977,48300.0
2012-10-15 14:00:00,17.5,17.51,17.5,17.5,14400.0,11.2912,11.2977,11.2912,11.2912,14400.0
2012-10-15 14:10:00,17.51,17.51,17.5,17.51,6900.0,11.2977,11.2977,11.2912,11.2977,6900.0
2012-10-15 14:20:00,17.51,17.52,17.46,17.47,67200.0,11.2977,11.3041,11.2654,11.2719,67200.0
2012-10-15 14:30:00,17.47,17.48,17.41,17.41,63800.0,11.2719,11.2783,11.2332,11.2332,63800.0
2012-10-15 14:40:00,17.42,17.42,17.37,17.38,35400.0,11.2396,11.2396,11.2074,11.2138,35400.0
2012-10-15 14:50:00,17.38,17.41,17.37,17.4,46400.0,11.2138,11.2332,11.2074,11.2267,46400.0
2012-10-15 15:00:00,17.41,17.41,17.36,17.4,96700.0,11.2332,11.2332,11.2009,11.2267,96700.0
2012-10-15 15:10:00,17.4,17.52,17.4,17.51,91200.0,11.2267,11.3041,11.2267,11.2977,91200.0
2012-10-15 15:20:00,17.5,17.51,17.47,17.5,154900.0,11.2912,11.2977,11.2719,11.2912,154900.0
2012-10-15 15:30:00,17.5,17.51,17.48,17.5,83700.0,11.2912,11.2977,11.2783,11.2912,83700.0
2012-10-15 15:40:00,17.5,17.53,17.5,17.53,84200.0,11.2912,11.3106,11.2912,11.3106,84200.0
2012-10-15 15:50:00,17.52,17.53,17.48,17.48,240400.0,11.3041,11.3106,11.2783,11.2783,240400.0
2012-10-16 09:30:00,17.51,17.58,17.5,17.58,67600.0,11.2977,11.3429,11.2912,11.3429,67600.0
2012-10-16 09:40:00,17.58,17.59,17.52,17.59,65900.0,11.3429,11.3493,11.3041,11.3493,65900.0
2012-10-16 09:50:00,17.58,17.66,17.56,17.66,80600.0,11.3429,11.3945,11.33,11.3945,80600.0
2012-10-16 10:00:00,17.65,17.68,17.6,17.65,82900.0,11.388,11.4074,11.3558,11.388,82900.0
2012-10-16 10:10:00,17.65,17.68,17.64,17.66,56000.0,11.388,11.4074,11.3816,11.3945,56000.0
2012-10-16 10:20:00,17.66,17.67,17.64,17.67,79600.0,11.3945,11.4009,11.3816,11.4009,79600.0
2012-10-16 10:30:00,17.68,17.73,17.66,17.66,100600.0,11.4074,11.4396,11.3945,11.3945,100600.0
2012-10-16 10:40:00,17.67,17.67,17.59,17.59,207300.0,11.4009,11.4009,11.3493,11.3493,207300.0
2012-10-16 10:50:00,17.59,17.64,17.58,17.62,140800.0,11.3493,11.3816,11.3429,11.3687,140800.0
2012-10-16 11:00:00,17.62,17.68,17.61,17.68,49000.0,11.3687,11.4074,11.3622,11.4074,49000.0
2012-10-16 11:10:00,17.67,17.72,17.67,17.71,52600.0,11.4009,11.4332,11.4009,11.4267,52600.0
2012-10-16 11:20:00,17.7,17.73,17.69,17.7,61000.0,11.4203,11.4396,11.4138,11.4203,61000.0
2012-10-16 11:30:00,17.71,17.73,17.68,17.68,57100.0,11.4267,11.4396,11.4074,11.4074,57100.0
2012-10-16 11:40:00,17.68,17.68,17.63,17.65,41600.0,11.4074,11.4074,11.3751,11.388,41600.0
2012-10-16 11:50:00,17.66,17.66,17.62,17.63,28100.0,11.3945,11.3945,11.3687,11.3751,28100.0
2012-10-16 12:00:00,17.63,17.66,17.62,17.65,35400.0,11.3751,11.3945,11.3687,11.388,35400.0
2012-10-16 12:10:00,17.65,17.67,17.61,17.61,66200.0,11.388,11.4009,11.3622,11.3622,66200.0
2012-10-16 12:20:00,17.61,17.64,17.61,17.61,57300.0,11.3622,11.3816,11.3622,11.3622,57300.0
2012-10-16 12:30:00,17.62,17.62,17.58,17.59,40700.0,11.3687,11.3687,11.3429,11.3493,40700.0
2012-10-16 12:40:00,17.6,17.6,17.59,17.59,3400.0,11.3558,11.3558,11.3493,11.3493,3400.0
2012-10-16 12:50:00,17.59,17.6,17.59,17.59,22300.0,11.3493,11.3558,11.3493,11.3493,22300.0
2012-10-16 13:00:00,17.6,17.64,17.59,17.63,17200.0,11.3558,11.3816,11.3493,11.3751,17200.0
2012-10-16 13:10:00,17.64,17.64,17.6,17.62,18000.0,11.3816,11.3816,11.3558,11.3687,18000.0
2012-10-16 13:20:00,17.62,17.65,17.61,17.65,22900.0,11.3687,11.388,11.3622,11.388,22900.0
2012-10-16 13:30:00,17.64,17.66,17.63,17.66,20200.0,11.3816,11.3945,11.3751,11.3945,20200.0
2012-10-16 13:40:00,17.66,17.66,17.62,17.64,42700.0,11.3945,11.3945,11.3687,11.3816,42700.0
2012-10-16 13:50:00,17.64,17.67,17.64,17.66,21500.0,11.3816,11.4009,11.3816,11.3945,21500.0
2012-10-16 14:00:00,17.66,17.67,17.65,17.65,8700.0,11.3945,11.4009,11.388,11.388,8700.0
2012-10-16 14:10:00,17.65,17.67,17.64,17.67,91700.0,11.388,11.4009,11.3816,11.4009,91700.0
2012-10-16 14:20:00,17.66,17.68,17.66,17.68,21600.0,11.3945,11.4074,11.3945,11.4074,21600.0
2012-10-16 14:30:00,17.67,17.68,17.66,17.66,32500.0,11.4009,11.4074,11.3945,11.3945,32500.0
2012-10-16 14:40:00,17.67,17.69,17.67,17.67,18300.0,11.4009,11.4138,11.4009,11.4009,18300.0
2012-10-16 14:50:00,17.68,17.68,17.66,17.67,7100.0,11.4074,11.4074,11.3945,11.4009,7100.0
2012-10-16 15:00:00,17.67,17.7,17.66,17.7,75000.0,11.4009,11.4203,11.3945,11.4203,75000.0
2012-10-16 15:10:00,17.69,17.71,17.68,17.69,85100.0,11.4138,11.4267,11.4074,11.4138,85100.0
2012-10-16 15:20:00,17.69,17.69,17.66,17.68,83000.0,11.4138,11.4138,11.3945,11.4074,83000.0
2012-10-16 15:30:00,17.67,17.67,17.59,17.62,153700.0,11.4009,11.4009,11.3493,11.3687,153700.0
2012-10-16 15:40:00,17.62,17.64,17.59,17.6,105100.0,11.3687,11.3816,11.3493,11.3558,105100.0
2012-10-16 15:50:00,17.61,17.62,17.59,17.6,162500.0,11.3622,11.3687,11.3493,11.3558,162500.0
2012-10-17 09:30:00,17.62,17.72,17.52,17.62,78100.0,11.3687,11.4332,11.3041,11.3687,78100.0
2012-10-17 09:40:00,17.61,17.61,17.53,17.53,68900.0,11.3622,11.3622,11.3106,11.3106,68900.0
2012-10-17 09:50:00,17.53,17.53,17.43,17.43,105400.0,11.3106,11.3106,11.2461,11.2461,105400.0
2012-10-17 10:00:00,17.44,17.46,17.4,17.46,93000.0,11.2525,11.2654,11.2267,11.2654,93000.0
2012-10-17 10:10:00,17.45,17.48,17.4,17.42,123400.0,11.259,11.2783,11.2267,11.2396,123400.0
2012-10-17 10:20:00,17.41,17.45,17.36,17.36,192000.0,11.2332,11.259,11.2009,11.2009,192000.0
2012-10-17 10:30:00,17.37,17.39,17.37,17.38,49800.0,11.2074,11.2203,11.2074,11.2138,49800.0
2012-10-17 10:40:00,17.39,17.43,17.38,17.41,72500.0,11.2203,11.2461,11.2138,11.2332,72500.0
2012-10-17 10:50:00,17.42,17.42,17.38,17.38,43600.0,11.2396,11.2396,11.2138,11.2138,43600.0
2012-10-17 11:00:00,17.38,17.39,17.31,17.31,73700.0,11.2138,11.2203,11.1687,11.1687,73700.0
2012-10-17 11:10:00,17.32,17.35,17.31,17.32,43700.0,11.1751,11.1945,11.1687,11.1751,43700.0
2012-10-17 11:20:00,17.31,17.36,17.31,17.35,34300.0,11.1687,11.2009,11.1687,11.1945,34300.0
2012-10-17 11:30:00,17.34,17.35,17.32,17.35,59200.0,11.188,11.1945,11.1751,11.1945,59200.0
2012-10-17 11:40:00,17.35,17.36,17.34,17.35,27300.0,11.1945,11.2009,11.188,11.1945,27300.0
2012-10-17 11:50:00,17.35,17.37,17.34,17.36,34700.0,11.1945,11.2074,11.188,11.2009,34700.0
2012-10-17 12:00:00,17.36,17.45,17.36,17.43,81400.0,11.2009,11.259,11.2009,11.2461,81400.0
2012-10-17 12:10:00,17.44,17.5,17.43,17.47,97800.0,11.2525,11.2912,11.2461,11.2719,97800.0
2012-10-17 12:20:00,17.46,17.55,17.46,17.53,59700.0,11.2654,11.3235,11.2654,11.3106,59700.0
2012-10-17 12:30:00,17.54,17.55,17.52,17.55,65000.0,11.3171,11.3235,11.3041,11.3235,65000.0
2012-10-17 12:40:00,17.54,17.56,17.51,17.55,43800.0,11.3171,11.33,11.2977,11.3235,43800.0
2012-10-17 12:50:00,17.56,17.59,17.55,17.58,36500.0,11.33,11.3493,11.3235,11.3429,36500.0
2012-10-17 13:00:00,17.58,17.65,17.57,17.64,68600.0,11.3429,11.388,11.3364,11.3816,68600.0
2012-10-17 13:10:00,17.65,17.65,17.62,17.63,59600.0,11.388,11.388,11.3687,11.3751,59600.0
2012-10-17 13:20:00,17.63,17.66,17.62,17.65,39500.0,11.3751,11.3945,11.3687,11.388,39500.0
2012-10-17 13:30:00,17.66,17.67,17.64,17.65,46500.0,11.3945,11.4009,11.3816,11.388,46500.0
2012-10-17 13:40:00,17.64,17.64,17.57,17.57,105000.0,11.3816,11.3816,11.3364,11.3364,105000.0
2012-10-17 13:50:00,17.58,17.62,17.57,17.6,52800.0,11.3429,11.3687,11.3364,11.3558,52800.0
2012-10-17 14:00:00,17.61,17.62,17.55,17.56,56400.0,11.3622,11.3687,11.3235,11.33,56400.0
2012-10-17 14:10:00,17.57,17.57,17.53,17.54,34000.0,11.3364,11.3364,11.3106,11.3171,34000.0
2012-10-17 14:20:00,17.55,17.56,17.54,17.55,29300.0,11.3235,11.33,11.3171,11.3235,29300.0
2012-10-17 14:30:00,17.55,17.58,17.54,17.57,38300.0,11.3235,11.3429,11.3171,11.3364,38300.0
2012-10-17 14:40:00,17.57,17.61,17.56,17.57,59800.0,11.3364,11.3622,11.33,11.3364,59800.0
2012-10-17 14:50:00,17.57,17.61,17.57,17.6,54900.0,11.3364,11.3622,11.3364,11.3558,54900.0
2012-10-17 15:00:00,17.6,17.6,17.59,17.59,26500.0,11.3558,11.3558,11.3493,11.3493,26500.0
2012-10-17 15:10:00,17.6,17.63,17.59,17.6,36000.0,11.3558,11.3751,11.3493,11.3558,36000.0
2012-10-17 15:20:00,17.61,17.62,17.59,17.6,88100.0,11.3622,11.3687,11.3493,11.3558,88100.0
2012-10-17 15:30:00,17.59,17.63,17.59,17.61,109800.0,11.3493,11.3751,11.3493,11.3622,109800.0
2012-10-17 15:40:00,17.61,17.61,17.57,17.58,83700.0,11.3622,11.3622,11.3364,11.3429,83700.0
2012-10-17 15:50:00,17.58,17.59,17.55,17.58,226800.0,11.3429,11.3493,11.3235,11.3429,226800.0
2012-10-18 09:30:00,17.47,17.63,17.45,17.59,76100.0,11.2719,11.3751,11.259,11.3493,76100.0
2012-10-18 09:40:00,17.58,17.66,17.56,17.63,39400.0,11.3429,11.3945,11.33,11.3751,39400.0
2012-10-18 09:50:00,17.63,17.63,17.57,17.58,43900.0,11.3751,11.3751,11.3364,11.3429,43900.0
2012-10-18 10:00:00,17.57,17.66,17.55,17.57,68900.0,11.3364,11.3945,11.3235,11.3364,68900.0
2012-10-18 10:10:00,17.57,17.57,17.42,17.42,54900.0,11.3364,11.3364,11.2396,11.2396,54900.0
2012-10-18 10:20:00,17.43,17.45,17.38,17.38,91000.0,11.2461,11.259,11.2138,11.2138,91000.0
2012-10-18 10:30:00,17.38,17.41,17.35,17.36,164300.0,11.2138,11.2332,11.1945,11.2009,164300.0
2012-10-18 10:40:00,17.36,17.37,17.3,17.31,70900.0,11.2009,11.2074,11.1622,11.1687,70900.0
2012-10-18 10:50:00,17.32,17.43,17.3,17.4,125000.0,11.1751,11.2461,11.1622,11.2267,125000.0
2012-10-18 11:00:00,17.4,17.43,17.37,17.38,67000.0,11.2267,11.2461,11.2074,11.2138,67000.0
2012-10-18 11:10:00,17.39,17.41,17.38,17.4,26900.0,11.2203,11.2332,11.2138,11.2267,26900.0
2012-10-18 11:20:00,17.41,17.42,17.37,17.41,86700.0,11.2332,11.2396,11.2074,11.2332,86700.0
2012-10-18 11:30:00,17.41,17.44,17.37,17.41,89300.0,11.2332,11.2525,11.2074,11.2332,89300.0
2012-10-18 11:40:00,17.42,17.52,17.41,17.52,68200.0,11.2396,11.3041,11.2332,11.3041,68200.0
2012-10-18 11:50:00,17.51,17.57,17.49,17.56,70200.0,11.2977,11.3364,11.2848,11.33,70200.0
2012-10-18 12:00:00,17.57,17.59,17.54,17.54,63200.0,11.3364,11.3493,11.3171,11.3171,63200.0
2012-10-18 12:10:00,17.54,17.56,17.51,17.54,56700.0,11.3171,11.33,11.2977,11.3171,56700.0
2012-10-18 12:20:00,17.54,17.55,17.51,17.52,36400.0,11.3171,11.3235,11.2977,11.3041,36400.0
2012-10-18 12:30:00,17.51,17.53,17.47,17.52,61100.0,11.2977,11.3106,11.2719,11.3041,61100.0
2012-10-18 12:40:00,17.52,17.53,17.46,17.46,25500.0,11.3041,11.3106,11.2654,11.2654,25500.0
2012-10-18 12:50:00,17.46,17.49,17.45,17.46,13200.0,11.2654,11.2848,11.259,11.2654,13200.0
2012-10-18 13:00:00,17.47,17.48,17.43,17.45,33200.0,11.2719,11.2783,11.2461,11.259,33200.0
2012-10-18 13:10:00,17.44,17.45,17.41,17.41,36400.0,11.2525,11.259,11.2332,11.2332,36400.0
2012-10-18 13:20:00,17.43,17.46,17.43,17.43,59700.0,11.2461,11.2654,11.2461,11.2461,59700.0
2012-10-18 13:30:00,17.43,17.44,17.4,17.41,48100.0,11.2461,11.2525,11.2267,11.2332,48100.0
2012-10-18 13:40:00,17.41,17.43,17.39,17.42,39400.0,11.2332,11.2461,11.2203,11.2396,39400.0
2012-10-18 13:50:00,17.41,17.42,17.37,17.39,27200.0,11.2332,11.2396,11.2074,11.2203,27200.0
2012-10-18 14:00:00,17.39,17.44,17.39,17.43,47000.0,11.2203,11.2525,11.2203,11.2461,47000.0
2012-10-18 14:10:00,17.43,17.47,17.43,17.45,38100.0,11.2461,11.2719,11.2461,11.259,38100.0
2012-10-18 14:20:00,17.45,17.46,17.43,17.44,30600.0,11.259,11.2654,11.2461,11.2525,30600.0
2012-10-18 14:30:00,17.44,17.46,17.42,17.45,34000.0,11.2525,11.2654,11.2396,11.259,34000.0
2012-10-18 14:40:00,17.45,17.47,17.41,17.44,70900.0,11.259,11.2719,11.2332,11.2525,70900.0
2012-10-18 14:50:00,17.44,17.47,17.43,17.46,89900.0,11.2525,11.2719,11.2461,11.2654,89900.0
2012-10-18 15:00:00,17.46,17.46,17.41,17.45,106800.0,11.2654,11.2654,11.2332,11.259,106800.0
2012-10-18 15:10:00,17.45,17.46,17.43,17.44,46300.0,11.259,11.2654,11.2461,11.2525,46300.0
2012-10-18 15:20:00,17.44,17.47,17.43,17.45,86500.0,11.2525,11.2719,11.2461,11.259,86500.0
2012-10-18 15:30:00,17.45,17.46,17.43,17.46,141300.0,11.259,11.2654,11.2461,11.2654,141300.0
2012-10-18 15:40:00,17.45,17.48,17.44,17.47,111900.0,11.259,11.2783,11.2525,11.2719,111900.0
2012-10-18 15:50:00,17.46,17.48,17.44,17.47,147300.0,11.2654,11.2783,11.2525,11.2719,147300.0
2012-10-19 09:30:00,17.47,17.47,17.31,17.39,236400.0,11.2719,11.2719,11.1687,11.2203,236400.0
2012-10-19 09:40:00,17.38,17.41,17.34,17.34,40400.0,11.2138,11.2332,11.188,11.188,40400.0
2012-10-19 09:50:00,17.34,17.38,17.33,17.37,37700.0,11.188,11.2138,11.1816,11.2074,37700.0
2012-10-19 10:00:00,17.36,17.39,17.32,17.33,87700.0,11.2009,11.2203,11.1751,11.1816,87700.0
2012-10-19 10:10:00,17.34,17.4,17.32,17.38,87800.0,11.188,11.2267,11.1751,11.2138,87800.0
2012-10-19 10:20:00,17.38,17.41,17.36,17.4,27600.0,11.2138,11.2332,11.2009,11.2267,27600.0
2012-10-19 10:30:00,17.4,17.42,17.39,17.42,108800.0,11.2267,11.2396,11.2203,11.2396,108800.0
2012-10-19 10:40:00,17.42,17.46,17.39,17.39,98600.0,11.2396,11.2654,11.2203,11.2203,98600.0
2012-10-19 10:50:00,17.39,17.41,17.37,17.37,70500.0,11.2203,11.2332,11.2074,11.2074,70500.0
2012-10-19 11:00:00,17.38,17.41,17.35,17.36,161400.0,11.2138,11.2332,11.1945,11.2009,161400.0
2012-10-19 11:10:00,17.37,17.39,17.36,17.37,23200.0,11.2074,11.2203,11.2009,11.2074,23200.0
2012-10-19 11:20:00,17.38,17.39,17.36,17.37,22000.0,11.2138,11.2203,11.2009,11.2074,22000.0
2012-10-19 11:30:00,17.37,17.4,17.37,17.4,13000.0,11.2074,11.2267,11.2074,11.2267,13000.0
2012-10-19 11:40:00,17.4,17.41,17.37,17.37,16700.0,11.2267,11.2332,11.2074,11.2074,16700.0
2012-10-19 11:50:00,17.36,17.37,17.33,17.34,39400.0,11.2009,11.2074,11.1816,11.188,39400.0
2012-10-19 12:00:00,17.35,17.36,17.33,17.35,21100.0,11.1945,11.2009,11.1816,11.1945,21100.0
2012-10-19 12:10:00,17.35,17.38,17.32,17.32,73800.0,11.1945,11.2138,11.1751,11.1751,73800.0
2012-10-19 12:20:00,17.33,17.36,17.32,17.32,24100.0,11.1816,11.2009,11.1751,11.1751,24100.0
2012-10-19 12:30:00,17.33,17.35,17.32,17.35,6800.0,11.1816,11.1945,11.1751,11.1945,6800.0
2012-10-19 12:40:00,17.34,17.36,17.34,17.34,36300.0,11.188,11.2009,11.188,11.188,36300.0
2012-10-19 12:50:00,17.35,17.35,17.31,17.33,41900.0,11.1945,11.1945,11.1687,11.1816,41900.0
2012-10-19 13:00:00,17.33,17.33,17.31,17.33,18300.0,11.1816,11.1816,11.1687,11.1816,18300.0
2012-10-19 13:10:00,17.33,17.34,17.31,17.31,20900.0,11.1816,11.188,11.1687,11.1687,20900.0
2012-10-19 13:20:00,17.31,17.31,17.29,17.29,54600.0,11.1687,11.1687,11.1557,11.1557,54600.0
2012-10-19 13:30:00,17.29,17.3,17.26,17.28,87900.0,11.1557,11.1622,11.1364,11.1493,87900.0
2012-10-19 13:40:00,17.28,17.3,17.26,17.27,69500.0,11.1493,11.1622,11.1364,11.1428,69500.0
2012-10-19 13:50:00,17.26,17.31,17.26,17.31,102800.0,11.1364,11.1687,11.1364,11.1687,102800.0
2012-10-19 14:00:00,17.31,17.46,17.3,17.46,188600.0,11.1687,11.2654,11.1622,11.2654,188600.0
2012-10-19 14:10:00,17.45,17.46,17.38,17.38,58500.0,11.259,11.2654,11.2138,11.2138,58500.0
2012-10-19 14:20:00,17.38,17.38,17.34,17.37,90000.0,11.2138,11.2138,11.188,11.2074,90000.0
2012-10-19 14:30:00,17.37,17.38,17.35,17.36,44600.0,11.2074,11.2138,11.1945,11.2009,44600.0
2012-10-19 14:40:00,17.35,17.37,17.33,17.35,47000.0,11.1945,11.2074,11.1816,11.1945,47000.0
2012-10-19 14:50:00,17.34,17.36,17.31,17.36,101300.0,11.188,11.2009,11.1687,11.2009,101300.0
2012-10-19 15:00:00,17.35,17.38,17.33,17.34,84900.0,11.1945,11.2138,11.1816,11.188,84900.0
2012-10-19 15:10:00,17.35,17.37,17.35,17.36,82200.0,11.1945,11.2074,11.1945,11.2009,82200.0
2012-10-19 15:20:00,17.36,17.37,17.33,17.34,74300.0,11.2009,11.2074,11.1816,11.188,74300.0
2012-10-19 15:30:00,17.33,17.35,17.32,17.34,50200.0,11.1816,11.1945,11.1751,11.188,50200.0
2012-10-19 15:40:00,17.33,17.34,17.29,17.29,117500.0,11.1816,11.188,11.1557,11.1557,117500.0
2012-10-19 15:50:00,17.3,17.3,17.22,17.25,384600.0,11.1622,11.1622,11.1106,11.1299,384600.0
2012-10-22 09:30:00,17.21,17.33,17.16,17.21,72000.0,11.1041,11.1816,11.0719,11.1041,72000.0
2012-10-22 09:40:00,17.22,17.24,17.15,17.19,114300.0,11.1106,11.1235,11.0654,11.0912,114300.0
2012-10-22 09:50:00,17.18,17.34,17.18,17.34,229400.0,11.0848,11.188,11.0848,11.188,229400.0
2012-10-22 10:00:00,17.34,17.48,17.29,17.37,207100.0,11.188,11.2783,11.1557,11.2074,207100.0
2012-10-22 10:10:00,17.38,17.38,17.33,17.33,78700.0,11.2138,11.2138,11.1816,11.1816,78700.0
2012-10-22 10:20:00,17.33,17.36,17.3,17.31,61800.0,11.1816,11.2009,11.1622,11.1687,61800.0
2012-10-22 10:30:00,17.32,17.32,17.24,17.25,44000.0,11.1751,11.1751,11.1235,11.1299,44000.0
2012-10-22 10:40:00,17.26,17.29,17.24,17.24,39500.0,11.1364,11.1557,11.1235,11.1235,39500.0
2012-10-22 10:50:00,17.25,17.26,17.24,17.25,30400.0,11.1299,11.1364,11.1235,11.1299,30400.0
2012-10-22 11:00:00,17.24,17.25,17.23,17.23,61200.0,11.1235,11.1299,11.117,11.117,61200.0
2012-10-22 11:10:00,17.23,17.25,17.2,17.2,39000.0,11.117,11.1299,11.0977,11.0977,39000.0
2012-10-22 11:20:00,17.2,17.21,17.16,17.21,52400.0,11.0977,11.1041,11.0719,11.1041,52400.0
2012-10-22 11:30:00,17.21,17.24,17.19,17.23,25500.0,11.1041,11.1235,11.0912,11.117,25500.0
2012-10-22 11:40:00,17.23,17.27,17.23,17.24,59100.0,11.117,11.1428,11.117,11.1235,59100.0
2012-10-22 11:50:00,17.25,17.29,17.25,17.27,32400.0,11.1299,11.1557,11.1299,11.1428,32400.0
2012-10-22 12:00:00,17.27,17.27,17.23,17.24,29100.0,11.1428,11.1428,11.117,11.1235,29100.0
2012-10-22 12:10:00,17.24,17.25,17.22,17.25,25800.0,11.1235,11.1299,11.1106,11.1299,25800.0
2012-10-22 12:20:00,17.24,17.27,17.22,17.24,36100.0,11.1235,11.1428,11.1106,11.1235,36100.0
2012-10-22 12:30:00,17.24,17.24,17.22,17.23,22000.0,11.1235,11.1235,11.1106,11.117,22000.0
2012-10-22 12:40:00,17.23,17.24,17.22,17.23,9500.0,11.117,11.1235,11.1106,11.117,9500.0
2012-10-22 12:50:00,17.23,17.24,17.22,17.23,8000.0,11.117,11.1235,11.1106,11.117,8000.0
2012-10-22 13:00:00,17.23,17.24,17.2,17.2,14200.0,11.117,11.1235,11.0977,11.0977,14200.0
2012-10-22 13:10:00,17.2,17.21,17.17,17.2,78500.0,11.0977,11.1041,11.0783,11.0977,78500.0
2012-10-22 13:20:00,17.2,17.23,17.17,17.21,78500.0,11.0977,11.117,11.0783,11.1041,78500.0
2012-10-22 13:30:00,17.21,17.24,17.18,17.23,78500.0,11.1041,11.1235,11.0848,11.117,78500.0
2012-10-22 13:40:00,17.22,17.22,17.16,17.19,74200.0,11.1106,11.1106,11.0719,11.0912,74200.0
2012-10-22 13:50:00,17.19,17.19,17.16,17.17,27300.0,11.0912,11.0912,11.0719,11.0783,27300.0
2012-10-22 14:00:00,17.17,17.21,17.16,17.21,80800.0,11.0783,11.1041,11.0719,11.1041,80800.0
2012-10-22 14:10:00,17.21,17.21,17.17,17.17,65600.0,11.1041,11.1041,11.0783,11.0783,65600.0
2012-10-22 14:20:00,17.18,17.2,17.17,17.18,45800.0,11.0848,11.0977,11.0783,11.0848,45800.0
2012-10-22 14:30:00,17.18,17.19,17.17,17.19,33500.0,11.0848,11.0912,11.0783,11.0912,33500.0
2012-10-22 14:40:00,17.18,17.2,17.17,17.18,58600.0,11.0848,11.0977,11.0783,11.0848,58600.0
2012-10-22 14:50:00,17.17,17.18,17.16,17.18,61900.0,11.0783,11.0848,11.0719,11.0848,61900.0
2012-10-22 15:00:00,17.18,17.18,17.06,17.07,182900.0,11.0848,11.0848,11.0073,11.0138,182900.0
2012-10-22 15:10:00,17.08,17.09,17.07,17.08,130800.0,11.0203,11.0267,11.0138,11.0203,130800.0
2012-10-22 15:20:00,17.07,17.08,17.05,17.08,107100.0,11.0138,11.0203,11.0009,11.0203,107100.0
2012-10-22 15:30:00,17.08,17.13,17.06,17.13,155900.0,11.0203,11.0525,11.0073,11.0525,155900.0
2012-10-22 15:40:00,17.13,17.13,17.06,17.07,201900.0,11.0525,11.0525,11.0073,11.0138,201900.0
2012-10-22 15:50:00,17.06,17.12,17.06,17.1,386300.0,11.0073,11.0461,11.0073,11.0332,386300.0
2012-10-23 09:30:00,16.94,17.0,16.76,16.77,206500.0,10.9299,10.9686,10.8138,10.8202,206500.0
2012-10-23 09:40:00,16.77,16.89,16.75,16.88,382000.0,10.8202,10.8977,10.8073,10.8912,382000.0
2012-10-23 09:50:00,16.88,16.93,16.86,16.9,79100.0,10.8912,10.9235,10.8783,10.9041,79100.0
2012-10-23 10:00:00,16.89,16.99,16.88,16.96,115500.0,10.8977,10.9622,10.8912,10.9428,115500.0
2012-10-23 10:10:00,16.95,16.96,16.89,16.9,89800.0,10.9364,10.9428,10.8977,10.9041,89800.0
2012-10-23 10:20:00,16.91,16.93,16.89,16.91,105200.0,10.9106,10.9235,10.8977,10.9106,105200.0
2012-10-23 10:30:00,16.91,16.91,16.82,16.84,136400.0,10.9106,10.9106,10.8525,10.8654,136400.0
2012-10-23 10:40:00,16.84,16.9,16.84,16.88,52300.0,10.8654,10.9041,10.8654,10.8912,52300.0
2012-10-23 10:50:00,16.88,16.91,16.86,16.91,33900.0,10.8912,10.9106,10.8783,10.9106,33900.0
2012-10-23 11:00:00,16.91,16.94,16.89,16.89,111700.0,10.9106,10.9299,10.8977,10.8977,111700.0
2012-10-23 11:10:00,16.89,16.95,16.87,16.95,55400.0,10.8977,10.9364,10.8848,10.9364,55400.0
2012-10-23 11:20:00,16.95,17.12,16.94,17.1,189500.0,10.9364,11.0461,10.9299,11.0332,189500.0
2012-10-23 11:30:00,17.1,17.21,17.09,17.15,276100.0,11.0332,11.1041,11.0267,11.0654,276100.0
2012-10-23 11:40:00,17.15,17.15,17.09,17.15,179400.0,11.0654,11.0654,11.0267,11.0654,179400.0
2012-10-23 11:50:00,17.14,17.16,17.14,17.15,202900.0,11.059,11.0719,11.059,11.0654,202900.0
2012-10-23 12:00:00,17.14,17.16,17.1,17.1,44000.0,11.059,11.0719,11.0332,11.0332,44000.0
2012-10-23 12:10:00,17.1,17.16,17.1,17.16,69600.0,11.0332,11.0719,11.0332,11.0719,69600.0
2012-10-23 12:20:00,17.15,17.17,17.13,17.16,47800.0,11.0654,11.0783,11.0525,11.0719,47800.0
2012-10-23 12:30:00,17.15,17.16,17.11,17.11,38600.0,11.0654,11.0719,11.0396,11.0396,38600.0
2012-10-23 12:40:00,17.12,17.13,17.08,17.08,57100.0,11.0461,11.0525,11.0203,11.0203,57100.0
2012-10-23 12:50:00,17.08,17.09,16.98,16.99,127400.0,11.0203,11.0267,10.9557,10.9622,127400.0
2012-10-23 13:00:00,17.0,17.05,16.98,16.99,77200.0,10.9686,11.0009,10.9557,10.9622,77200.0
2012-10-23 13:10:00,16.99,17.0,16.94,16.94,89200.0,10.9622,10.9686,10.9299,10.9299,89200.0
2012-10-23 13:20:00,16.94,16.95,16.9,16.9,74200.0,10.9299,10.9364,10.9041,10.9041,74200.0
2012-10-23 13:30:00,16.91,16.92,16.89,16.9,110700.0,10.9106,10.917,10.8977,10.9041,110700.0
2012-10-23 13:40:00,16.9,16.91,16.85,16.86,43000.0,10.9041,10.9106,10.8719,10.8783,43000.0
2012-10-23 13:50:00,16.87,16.89,16.84,16.89,36100.0,10.8848,10.8977,10.8654,10.8977,36100.0
2012-10-23 14:00:00,16.88,16.89,16.85,16.86,31300.0,10.8912,10.8977,10.8719,10.8783,31300.0
2012-10-23 14:10:00,16.87,16.89,16.85,16.85,135400.0,10.8848,10.8977,10.8719,10.8719,135400.0
2012-10-23 14:20:00,16.86,16.88,16.85,16.86,24900.0,10.8783,10.8912,10.8719,10.8783,24900.0
2012-10-23 14:30:00,16.87,16.89,16.85,16.87,32400.0,10.8848,10.8977,10.8719,10.8848,32400.0
2012-10-23 14:40:00,16.88,16.89,16.86,16.88,45500.0,10.8912,10.8977,10.8783,10.8912,45500.0
2012-10-23 14:50:00,16.88,16.89,16.87,16.87,57000.0,10.8912,10.8977,10.8848,10.8848,57000.0
2012-10-23 15:00:00,16.87,16.88,16.85,16.86,130900.0,10.8848,10.8912,10.8719,10.8783,130900.0
2012-10-23 15:10:00,16.86,16.88,16.82,16.87,96700.0,10.8783,10.8912,10.8525,10.8848,96700.0
2012-10-23 15:20:00,16.87,16.89,16.82,16.83,92400.0,10.8848,10.8977,10.8525,10.859,92400.0
2012-10-23 15:30:00,16.84,16.86,16.79,16.79,193000.0,10.8654,10.8783,10.8331,10.8331,193000.0
2012-10-23 15:40:00,16.79,16.79,16.75,16.78,324600.0,10.8331,10.8331,10.8073,10.8267,324600.0
2012-10-23 15:50:00,16.78,16.9,16.78,16.88,709400.0,10.8267,10.9041,10.8267,10.8912,709400.0
2012-10-24 09:30:00,16.91,16.99,16.76,16.78,99400.0,10.9106,10.9622,10.8138,10.8267,99400.0
2012-10-24 09:40:00,16.76,16.77,16.64,16.65,207200.0,10.8138,10.8202,10.7364,10.7428,207200.0
2012-10-24 09:50:00,16.65,16.67,16.52,16.55,206800.0,10.7428,10.7557,10.6589,10.6783,206800.0
2012-10-24 10:00:00,16.55,16.56,16.37,16.47,291100.0,10.6783,10.6847,10.5622,10.6267,291100.0
2012-10-24 10:10:00,16.48,16.54,16.44,16.5,422000.0,10.6331,10.6718,10.6073,10.646,422000.0
2012-10-24 10:20:00,16.5,16.55,16.5,16.53,147300.0,10.646,10.6783,10.646,10.6654,147300.0
2012-10-24 10:30:00,16.53,16.6,16.51,16.57,158200.0,10.6654,10.7106,10.6525,10.6912,158200.0
2012-10-24 10:40:00,16.56,16.59,16.55,16.56,69800.0,10.6847,10.7041,10.6783,10.6847,69800.0
2012-10-24 10:50:00,16.56,16.59,16.55,16.59,56300.0,10.6847,10.7041,10.6783,10.7041,56300.0
2012-10-24 11:00:00,16.59,16.63,16.59,16.61,98900.0,10.7041,10.7299,10.7041,10.717,98900.0
2012-10-24 11:10:00,16.61,16.67,16.6,16.65,53100.0,10.717,10.7557,10.7106,10.7428,53100.0
2012-10-24 11:20:00,16.65,16.71,16.64,16.71,191500.0,10.7428,10.7815,10.7364,10.7815,191500.0
2012-10-24 11:30:00,16.71,16.72,16.62,16.64,159200.0,10.7815,10.788,10.7235,10.7364,159200.0
2012-10-24 11:40:00,16.64,16.85,16.64,16.8,218700.0,10.7364,10.8719,10.7364,10.8396,218700.0
2012-10-24 11:50:00,16.8,16.83,16.76,16.76,130500.0,10.8396,10.859,10.8138,10.8138,130500.0
2012-10-24 12:00:00,16.76,16.85,16.76,16.8,72000.0,10.8138,10.8719,10.8138,10.8396,72000.0
2012-10-24 12:10:00,16.8,16.82,16.78,16.8,119400.0,10.8396,10.8525,10.8267,10.8396,119400.0
2012-10-24 12:20:00,16.8,16.81,16.79,16.81,81500.0,10.8396,10.846,10.8331,10.846,81500.0
2012-10-24 12:30:00,16.8,16.92,16.8,16.91,277800.0,10.8396,10.917,10.8396,10.9106,277800.0
2012-10-24 12:40:00,16.9,16.91,16.85,16.91,148500.0,10.9041,10.9106,10.8719,10.9106,148500.0
2012-10-24 12:50:00,16.91,16.92,16.89,16.9,200500.0,10.9106,10.917,10.8977,10.9041,200500.0
2012-10-24 13:00:00,16.9,16.94,16.88,16.91,180700.0,10.9041,10.9299,10.8912,10.9106,180700.0
2012-10-24 13:10:00,16.92,16.92,16.87,16.88,198300.0,10.917,10.917,10.8848,10.8912,198300.0
2012-10-24 13:20:00,16.88,16.94,16.85,16.94,102000.0,10.8912,10.9299,10.8719,10.9299,102000.0
2012-10-24 13:30:00,16.93,16.96,16.92,16.95,60800.0,10.9235,10.9428,10.917,10.9364,60800.0
2012-10-24 13:40:00,16.94,16.98,16.93,16.95,96600.0,10.9299,10.9557,10.9235,10.9364,96600.0
2012-10-24 13:50:00,16.95,16.96,16.92,16.92,47100.0,10.9364,10.9428,10.917,10.917,47100.0
2012-10-24 14:00:00,16.92,16.96,16.92,16.96,51000.0,10.917,10.9428,10.917,10.9428,51000.0
2012-10-24 14:10:00,16.96,17.0,16.91,16.97,124800.0,10.9428,10.9686,10.9106,10.9493,124800.0
2012-10-24 14:20:00,16.97,16.98,16.94,16.98,72700.0,10.9493,10.9557,10.9299,10.9557,72700.0
2012-10-24 14:30:00,16.97,16.98,16.93,16.94,58500.0,10.9493,10.9557,10.9235,10.9299,58500.0
2012-10-24 14:40:00,16.94,16.95,16.89,16.91,40800.0,10.9299,10.9364,10.8977,10.9106,40800.0
2012-10-24 14:50:00,16.91,16.95,16.89,16.89,86200.0,10.9106,10.9364,10.8977,10.8977,86200.0
2012-10-24 15:00:00,16.88,16.94,16.88,16.94,144400.0,10.8912,10.9299,10.8912,10.9299,144400.0
2012-10-24 15:10:00,16.94,16.99,16.93,16.98,201400.0,10.9299,10.9622,10.9235,10.9557,201400.0
2012-10-24 15:20:00,16.98,17.0,16.96,16.98,138400.0,10.9557,10.9686,10.9428,10.9557,138400.0
2012-10-24 15:30:00,16.99,17.03,16.96,16.98,455500.0,10.9622,10.988,10.9428,10.9557,455500.0
2012-10-24 15:40:00,16.98,17.01,16.97,17.0,133800.0,10.9557,10.9751,10.9493,10.9686,133800.0
2012-10-24 15:50:00,17.0,17.01,16.92,16.92,393500.0,10.9686,10.9751,10.917,10.917,393500.0
2012-10-25 09:30:00,16.29,16.34,15.85,16.12,1282900.0,10.5105,10.5428,10.2266,10.4008,1282900.0
2012-10-25 09:40:00,16.13,16.17,15.96,16.02,898200.0,10.4073,10.4331,10.2976,10.3363,898200.0
2012-10-25 09:50:00,16.01,16.08,15.85,15.85,891900.0,10.3299,10.375,10.2266,10.2266,891900.0
2012-10-25 10:00:00,15.87,15.87,15.26,15.32,1473600.0,10.2395,10.2395,9.846,9.8847,1473600.0
2012-10-25 10:10:00,15.33,15.49,15.22,15.48,1245900.0,9.8911,9.9944,9.8202,9.9879,1245900.0
2012-10-25 10:20:00,15.48,15.57,15.38,15.44,686500.0,9.9879,10.046,9.9234,9.9621,686500.0
2012-10-25 10:30:00,15.45,15.52,15.31,15.33,753300.0,9.9686,10.0137,9.8782,9.8911,753300.0
2012-10-25 10:40:00,15.33,15.33,15.2,15.25,494800.0,9.8911,9.8911,9.8073,9.8395,494800.0
2012-10-25 10:50:00,15.25,15.32,15.23,15.29,441800.0,9.8395,9.8847,9.8266,9.8653,441800.0
2012-10-25 11:00:00,15.29,15.31,15.26,15.3,331300.0,9.8653,9.8782,9.846,9.8718,331300.0
2012-10-25 11:10:00,15.3,15.46,15.3,15.41,398500.0,9.8718,9.975,9.8718,9.9427,398500.0
2012-10-25 11:20:00,15.4,15.4,15.35,15.36,232300.0,9.9363,9.9363,9.904,9.9105,232300.0
2012-10-25 11:30:00,15.37,15.4,15.35,15.35,138700.0,9.9169,9.9363,9.904,9.904,138700.0
2012-10-25 11:40:00,15.36,15.42,15.29,15.31,284100.0,9.9105,9.9492,9.8653,9.8782,284100.0
2012-10-25 11:50:00,15.3,15.35,15.3,15.34,204900.0,9.8718,9.904,9.8718,9.8976,204900.0
2012-10-25 12:00:00,15.33,15.34,15.21,15.26,496400.0,9.8911,9.8976,9.8137,9.846,496400.0
2012-10-25 12:10:00,15.26,15.28,15.16,15.17,232500.0,9.846,9.8589,9.7814,9.7879,232500.0
2012-10-25 12:20:00,15.16,15.18,15.1,15.11,319300.0,9.7814,9.7943,9.7427,9.7492,319300.0
2012-10-25 12:30:00,15.11,15.29,15.07,15.27,394100.0,9.7492,9.8653,9.7234,9.8524,394100.0
2012-10-25 12:40:00,15.26,15.28,15.19,15.21,206900.0,9.846,9.8589,9.8008,9.8137,206900.0
2012-10-25 12:50:00,15.22,15.28,15.21,15.28,116800.0,9.8202,9.8589,9.8137,9.8589,116800.0
2012-10-25 13:00:00,15.28,15.28,15.25,15.28,149000.0,9.8589,9.8589,9.8395,9.8589,149000.0
2012-10-25 13:10:00,15.28,15.28,15.23,15.25,195400.0,9.8589,9.8589,9.8266,9.8395,195400.0
2012-10-25 13:20:00,15.24,15.34,15.24,15.34,233700.0,9.8331,9.8976,9.8331,9.8976,233700.0
2012-10-25 13:30:00,15.34,15.42,15.31,15.41,257300.0,9.8976,9.9492,9.8782,9.9427,257300.0
2012-10-25 13:40:00,15.41,15.42,15.33,15.35,210300.0,9.9427,9.9492,9.8911,9.904,210300.0
2012-10-25 13:50:00,15.35,15.45,15.34,15.41,133800.0,9.904,9.9686,9.8976,9.9427,133800.0
2012-10-25 14:00:00,15.41,15.49,15.4,15.45,205400.0,9.9427,9.9944,9.9363,9.9686,205400.0
2012-10-25 14:10:00,15.45,15.45,15.38,15.38,95900.0,9.9686,9.9686,9.9234,9.9234,95900.0
2012-10-25 14:20:00,15.38,15.39,15.31,15.31,116800.0,9.9234,9.9298,9.8782,9.8782,116800.0
2012-10-25 14:30:00,15.31,15.32,15.3,15.31,50100.0,9.8782,9.8847,9.8718,9.8782,50100.0
2012-10-25 14:40:00,15.3,15.31,15.25,15.26,221100.0,9.8718,9.8782,9.8395,9.846,221100.0
2012-10-25 14:50:00,15.26,15.27,15.2,15.23,229700.0,9.846,9.8524,9.8073,9.8266,229700.0
2012-10-25 15:00:00,15.23,15.28,15.23,15.27,148500.0,9.8266,9.8589,9.8266,9.8524,148500.0
2012-10-25 15:10:00,15.26,15.29,15.25,15.26,121700.0,9.846,9.8653,9.8395,9.846,121700.0
2012-10-25 15:20:00,15.26,15.26,15.22,15.23,97400.0,9.846,9.846,9.8202,9.8266,97400.0
2012-10-25 15:30:00,15.22,15.23,15.16,15.16,262200.0,9.8202,9.8266,9.7814,9.7814,262200.0
2012-10-25 15:40:00,15.16,15.22,15.16,15.2,322000.0,9.7814,9.8202,9.7814,9.8073,322000.0
2012-10-25 15:50:00,15.2,15.21,15.14,15.15,631400.0,9.8073,9.8137,9.7685,9.775,631400.0
2012-10-26 09:30:00,15.16,15.34,15.08,15.34,305400.0,9.7814,9.8976,9.7298,9.8976,305400.0
2012-10-26 09:40:00,15.34,15.34,15.24,15.28,204800.0,9.8976,9.8976,9.8331,9.8589,204800.0
2012-10-26 09:50:00,15.27,15.28,15.18,15.21,149600.0,9.8524,9.8589,9.7943,9.8137,149600.0
2012-10-26 10:00:00,15.22,15.25,15.18,15.18,150000.0,9.8202,9.8395,9.7943,9.7943,150000.0
2012-10-26 10:10:00,15.18,15.21,15.17,15.18,86000.0,9.7943,9.8137,9.7879,9.7943,86000.0
2012-10-26 10:20:00,15.17,15.21,15.13,15.13,143100.0,9.7879,9.8137,9.7621,9.7621,143100.0
2012-10-26 10:30:00,15.12,15.17,15.12,15.17,87700.0,9.7556,9.7879,9.7556,9.7879,87700.0
2012-10-26 10:40:00,15.16,15.19,15.15,15.15,200200.0,9.7814,9.8008,9.775,9.775,200200.0
2012-10-26 10:50:00,15.16,15.16,15.02,15.02,307400.0,9.7814,9.7814,9.6911,9.6911,307400.0
2012-10-26 11:00:00,15.03,15.03,14.9,14.93,321400.0,9.6976,9.6976,9.6137,9.633,321400.0
2012-10-26 11:10:00,14.94,15.04,14.89,15.04,318400.0,9.6395,9.704,9.6072,9.704,318400.0
2012-10-26 11:20:00,15.03,15.04,14.92,14.93,268100.0,9.6976,9.704,9.6266,9.633,268100.0
2012-10-26 11:30:00,14.94,14.94,14.9,14.91,175200.0,9.6395,9.6395,9.6137,9.6201,175200.0
2012-10-26 11:40:00,14.92,14.93,14.82,14.83,273800.0,9.6266,9.633,9.5621,9.5685,273800.0
2012-10-26 11:50:00,14.83,14.84,14.81,14.83,127300.0,9.5685,9.575,9.5556,9.5685,127300.0
2012-10-26 12:00:00,14.83,14.84,14.8,14.81,209000.0,9.5685,9.575,9.5492,9.5556,209000.0
2012-10-26 12:10:00,14.8,14.81,14.78,14.78,223800.0,9.5492,9.5556,9.5363,9.5363,223800.0
2012-10-26 12:20:00,14.78,14.79,14.75,14.76,143700.0,9.5363,9.5427,9.5169,9.5234,143700.0
2012-10-26 12:30:00,14.75,14.76,14.71,14.71,227900.0,9.5169,9.5234,9.4911,9.4911,227900.0
2012-10-26 12:40:00,14.71,14.83,14.71,14.79,192500.0,9.4911,9.5685,9.4911,9.5427,192500.0
2012-10-26 12:50:00,14.79,14.8,14.75,14.79,261400.0,9.5427,9.5492,9.5169,9.5427,261400.0
2012-10-26 13:00:00,14.79,14.79,14.73,14.74,75300.0,9.5427,9.5427,9.504,9.5105,75300.0
2012-10-26 13:10:00,14.73,14.79,14.72,14.78,168800.0,9.504,9.5427,9.4975,9.5363,168800.0
2012-10-26 13:20:00,14.78,14.78,14.72,14.75,240900.0,9.5363,9.5363,9.4975,9.5169,240900.0
2012-10-26 13:30:00,14.75,14.84,14.75,14.82,160900.0,9.5169,9.575,9.5169,9.5621,160900.0
2012-10-26 13:40:00,14.83,14.83,14.77,14.8,110500.0,9.5685,9.5685,9.5298,9.5492,110500.0
2012-10-26 13:50:00,14.81,14.81,14.77,14.78,211700.0,9.5556,9.5556,9.5298,9.5363,211700.0
2012-10-26 14:00:00,14.79,14.8,14.78,14.79,135300.0,9.5427,9.5492,9.5363,9.5427,135300.0
2012-10-26 14:10:00,14.79,14.8,14.78,14.79,110800.0,9.5427,9.5492,9.5363,9.5427,110800.0
2012-10-26 14:20:00,14.79,14.81,14.79,14.8,87900.0,9.5427,9.5556,9.5427,9.5492,87900.0
2012-10-26 14:30:00,14.8,14.81,14.79,14.8,129000.0,9.5492,9.5556,9.5427,9.5492,129000.0
2012-10-26 14:40:00,14.8,14.86,14.8,14.86,267300.0,9.5492,9.5879,9.5492,9.5879,267300.0
2012-10-26 14:50:00,14.85,14.9,14.85,14.9,147600.0,9.5814,9.6137,9.5814,9.6137,147600.0
2012-10-26 15:00:00,14.9,14.96,14.89,14.91,235000.0,9.6137,9.6524,9.6072,9.6201,235000.0
2012-10-26 15:10:00,14.91,14.96,14.89,14.91,312500.0,9.6201,9.6524,9.6072,9.6201,312500.0
2012-10-26 15:20:00,14.9,14.93,14.89,14.9,525300.0,9.6137,9.633,9.6072,9.6137,525300.0
2012-10-26 15:30:00,14.9,14.92,14.88,14.9,360700.0,9.6137,9.6266,9.6008,9.6137,360700.0
2012-10-26 15:40:00,14.89,14.92,14.89,14.9,481200.0,9.6072,9.6266,9.6072,9.6137,481200.0
2012-10-26 15:50:00,14.91,14.96,14.89,14.95,469900.0,9.6201,9.6524,9.6072,9.6459,469900.0
2012-10-31 09:30:00,14.94,15.09,14.88,15.07,157100.0,9.6395,9.7363,9.6008,9.7234,157100.0
2012-10-31 09:40:00,15.07,15.1,15.02,15.05,111600.0,9.7234,9.7427,9.6911,9.7105,111600.0
2012-10-31 09:50:00,15.05,15.06,14.97,14.97,105600.0,9.7105,9.7169,9.6589,9.6589,105600.0
2012-10-31 10:00:00,14.97,15.07,14.96,15.01,152100.0,9.6589,9.7234,9.6524,9.6847,152100.0
2012-10-31 10:10:00,15.01,15.01,14.95,14.96,100400.0,9.6847,9.6847,9.6459,9.6524,100400.0
2012-10-31 10:20:00,14.95,14.99,14.95,14.98,65000.0,9.6459,9.6718,9.6459,9.6653,65000.0
2012-10-31 10:30:00,14.98,14.99,14.95,14.95,48900.0,9.6653,9.6718,9.6459,9.6459,48900.0
2012-10-31 10:40:00,14.95,14.97,14.91,14.95,125400.0,9.6459,9.6589,9.6201,9.6459,125400.0
2012-10-31 10:50:00,14.95,14.96,14.95,14.96,32500.0,9.6459,9.6524,9.6459,9.6524,32500.0
2012-10-31 11:00:00,14.96,14.96,14.94,14.95,39500.0,9.6524,9.6524,9.6395,9.6459,39500.0
2012-10-31 11:10:00,14.95,14.97,14.94,14.95,94100.0,9.6459,9.6589,9.6395,9.6459,94100.0
2012-10-31 11:20:00,14.95,14.97,14.93,14.96,64800.0,9.6459,9.6589,9.633,9.6524,64800.0
2012-10-31 11:30:00,14.96,15.0,14.95,15.0,45400.0,9.6524,9.6782,9.6459,9.6782,45400.0
2012-10-31 11:40:00,15.0,15.06,15.0,15.04,79000.0,9.6782,9.7169,9.6782,9.704,79000.0
2012-10-31 11:50:00,15.04,15.09,15.04,15.08,35900.0,9.704,9.7363,9.704,9.7298,35900.0
2012-10-31 12:00:00,15.08,15.1,15.07,15.08,67900.0,9.7298,9.7427,9.7234,9.7298,67900.0
2012-10-31 12:10:00,15.08,15.15,15.07,15.12,89500.0,9.7298,9.775,9.7234,9.7556,89500.0
2012-10-31 12:20:00,15.13,15.13,15.04,15.05,76800.0,9.7621,9.7621,9.704,9.7105,76800.0
2012-10-31 12:30:00,15.05,15.09,15.04,15.08,67300.0,9.7105,9.7363,9.704,9.7298,67300.0
2012-10-31 12:40:00,15.08,15.15,15.07,15.1,78400.0,9.7298,9.775,9.7234,9.7427,78400.0
2012-10-31 12:50:00,15.09,15.19,15.09,15.19,83400.0,9.7363,9.8008,9.7363,9.8008,83400.0
2012-10-31 13:00:00,15.19,15.21,15.17,15.21,113700.0,9.8008,9.8137,9.7879,9.8137,113700.0
2012-10-31 13:10:00,15.21,15.26,15.21,15.22,134900.0,9.8137,9.846,9.8137,9.8202,134900.0
2012-10-31 13:20:00,15.23,15.3,15.22,15.29,118800.0,9.8266,9.8718,9.8202,9.8653,118800.0
2012-10-31 13:30:00,15.29,15.31,15.22,15.22,118500.0,9.8653,9.8782,9.8202,9.8202,118500.0
2012-10-31 13:40:00,15.22,15.27,15.13,15.17,203600.0,9.8202,9.8524,9.7621,9.7879,203600.0
2012-10-31 13:50:00,15.17,15.24,15.17,15.22,105900.0,9.7879,9.8331,9.7879,9.8202,105900.0
2012-10-31 14:00:00,15.22,15.27,15.19,15.27,94500.0,9.8202,9.8524,9.8008,9.8524,94500.0
2012-10-31 14:10:00,15.27,15.28,15.22,15.26,106300.0,9.8524,9.8589,9.8202,9.846,106300.0
2012-10-31 14:20:00,15.25,15.27,15.24,15.26,73400.0,9.8395,9.8524,9.8331,9.846,73400.0
2012-10-31 14:30:00,15.26,15.27,15.24,15.25,77400.0,9.846,9.8524,9.8331,9.8395,77400.0
2012-10-31 14:40:00,15.25,15.25,15.22,15.23,55300.0,9.8395,9.8395,9.8202,9.8266,55300.0
2012-10-31 14:50:00,15.22,15.24,15.19,15.23,105100.0,9.8202,9.8331,9.8008,9.8266,105100.0
2012-10-31 15:00:00,15.23,15.27,15.2,15.25,126200.0,9.8266,9.8524,9.8073,9.8395,126200.0
2012-10-31 15:10:00,15.25,15.32,15.25,15.29,158300.0,9.8395,9.8847,9.8395,9.8653,158300.0
2012-10-31 15:20:00,15.28,15.3,15.24,15.29,154800.0,9.8589,9.8718,9.8331,9.8653,154800.0
2012-10-31 15:30:00,15.29,15.33,15.28,15.33,231300.0,9.8653,9.8911,9.8589,9.8911,231300.0
2012-10-31 15:40:00,15.33,15.33,15.24,15.25,384000.0,9.8911,9.8911,9.8331,9.8395,384000.0
2012-10-31 15:50:00,15.25,15.29,15.21,15.22,562500.0,9.8395,9.8653,9.8137,9.8202,562500.0
2012-11-01 09:30:00,15.25,15.29,15.09,15.18,94200.0,9.8395,9.8653,9.7363,9.7943,94200.0
2012-11-01 09:40:00,15.18,15.22,15.14,15.22,302500.0,9.7943,9.8202,9.7685,9.8202,302500.0
2012-11-01 09:50:00,15.22,15.26,15.19,15.25,68300.0,9.8202,9.846,9.8008,9.8395,68300.0
2012-11-01 10:00:00,15.25,15.27,15.22,15.23,77600.0,9.8395,9.8524,9.8202,9.8266,77600.0
2012-11-01 10:10:00,15.23,15.27,15.22,15.25,134700.0,9.8266,9.8524,9.8202,9.8395,134700.0
2012-11-01 10:20:00,15.24,15.25,15.22,15.23,70500.0,9.8331,9.8395,9.8202,9.8266,70500.0
2012-11-01 10:30:00,15.23,15.26,15.22,15.25,52400.0,9.8266,9.846,9.8202,9.8395,52400.0
2012-11-01 10:40:00,15.25,15.26,15.23,15.24,75700.0,9.8395,9.846,9.8266,9.8331,75700.0
2012-11-01 10:50:00,15.25,15.26,15.22,15.24,97000.0,9.8395,9.846,9.8202,9.8331,97000.0
2012-11-01 11:00:00,15.24,15.26,15.22,15.23,71000.0,9.8331,9.846,9.8202,9.8266,71000.0
2012-11-01 11:10:00,15.23,15.26,15.23,15.24,68200.0,9.8266,9.846,9.8266,9.8331,68200.0
2012-11-01 11:20:00,15.24,15.26,15.2,15.22,104300.0,9.8331,9.846,9.8073,9.8202,104300.0
2012-11-01 11:30:00,15.22,15.23,15.17,15.21,101200.0,9.8202,9.8266,9.7879,9.8137,101200.0
2012-11-01 11:40:00,15.21,15.21,15.14,15.18,134300.0,9.8137,9.8137,9.7685,9.7943,134300.0
2012-11-01 11:50:00,15.18,15.21,15.16,15.19,37400.0,9.7943,9.8137,9.7814,9.8008,37400.0
2012-11-01 12:00:00,15.18,15.19,15.17,15.17,45300.0,9.7943,9.8008,9.7879,9.7879,45300.0
2012-11-01 12:10:00,15.17,15.24,15.16,15.21,71600.0,9.7879,9.8331,9.7814,9.8137,71600.0
2012-11-01 12:20:00,15.21,15.25,15.21,15.24,31100.0,9.8137,9.8395,9.8137,9.8331,31100.0
2012-11-01 12:30:00,15.25,15.26,15.22,15.23,34900.0,9.8395,9.846,9.8202,9.8266,34900.0
2012-11-01 12:40:00,15.23,15.24,15.22,15.24,32000.0,9.8266,9.8331,9.8202,9.8331,32000.0
2012-11-01 12:50:00,15.23,15.25,15.23,15.25,23400.0,9.8266,9.8395,9.8266,9.8395,23400.0
2012-11-01 13:00:00,15.25,15.25,15.23,15.25,15400.0,9.8395,9.8395,9.8266,9.8395,15400.0
2012-11-01 13:10:00,15.25,15.26,15.23,15.25,27800.0,9.8395,9.846,9.8266,9.8395,27800.0
2012-11-01 13:20:00,15.25,15.26,15.23,15.25,45000.0,9.8395,9.846,9.8266,9.8395,45000.0
2012-11-01 13:30:00,15.24,15.26,15.24,15.25,72700.0,9.8331,9.846,9.8331,9.8395,72700.0
2012-11-01 13:40:00,15.25,15.25,15.22,15.25,48900.0,9.8395,9.8395,9.8202,9.8395,48900.0
2012-11-01 13:50:00,15.25,15.26,15.23,15.25,80800.0,9.8395,9.846,9.8266,9.8395,80800.0
2012-11-01 14:00:00,15.24,15.25,15.19,15.2,59300.0,9.8331,9.8395,9.8008,9.8073,59300.0
2012-11-01 14:10:00,15.2,15.25,15.19,15.25,31500.0,9.8073,9.8395,9.8008,9.8395,31500.0
2012-11-01 14:20:00,15.24,15.25,15.22,15.22,39500.0,9.8331,9.8395,9.8202,9.8202,39500.0
2012-11-01 14:30:00,15.23,15.23,15.17,15.18,111400.0,9.8266,9.8266,9.7879,9.7943,111400.0
2012-11-01 14:40:00,15.18,15.18,15.13,15.13,63400.0,9.7943,9.7943,9.7621,9.7621,63400.0
2012-11-01 14:50:00,15.14,15.14,15.13,15.14,126100.0,9.7685,9.7685,9.7621,9.7685,126100.0
2012-11-01 15:00:00,15.14,15.14,15.13,15.13,48700.0,9.7685,9.7685,9.7621,9.7621,48700.0
2012-11-01 15:10:00,15.14,15.14,15.11,15.12,84200.0,9.7685,9.7685,9.7492,9.7556,84200.0
2012-11-01 15:20:00,15.12,15.12,15.08,15.09,110400.0,9.7556,9.7556,9.7298,9.7363,110400.0
2012-11-01 15:30:00,15.08,15.1,15.04,15.07,178200.0,9.7298,9.7427,9.704,9.7234,178200.0
2012-11-01 15:40:00,15.07,15.07,15.03,15.05,209300.0,9.7234,9.7234,9.6976,9.7105,209300.0
2012-11-01 15:50:00,15.06,15.06,15.01,15.04,395500.0,9.7169,9.7169,9.6847,9.704,395500.0
2012-11-02 09:30:00,15.12,15.19,15.0,15.0,55100.0,9.7556,9.8008,9.6782,9.6782,55100.0
2012-11-02 09:40:00,15.0,15.04,14.96,14.97,72500.0,9.6782,9.704,9.6524,9.6589,72500.0
2012-11-02 09:50:00,14.97,15.04,14.97,15.03,37900.0,9.6589,9.704,9.6589,9.6976,37900.0
2012-11-02 10:00:00,15.04,15.07,14.95,14.96,41700.0,9.704,9.7234,9.6459,9.6524,41700.0
2012-11-02 10:10:00,14.96,14.96,14.82,14.86,173800.0,9.6524,9.6524,9.5621,9.5879,173800.0
2012-11-02 10:20:00,14.87,14.87,14.82,14.85,82700.0,9.5943,9.5943,9.5621,9.5814,82700.0
2012-11-02 10:30:00,14.85,14.98,14.85,14.98,114700.0,9.5814,9.6653,9.5814,9.6653,114700.0
2012-11-02 10:40:00,14.98,15.0,14.95,14.98,168900.0,9.6653,9.6782,9.6459,9.6653,168900.0
2012-11-02 10:50:00,14.99,14.99,14.86,14.86,99700.0,9.6718,9.6718,9.5879,9.5879,99700.0
2012-11-02 11:00:00,14.86,14.89,14.84,14.89,51400.0,9.5879,9.6072,9.575,9.6072,51400.0
2012-11-02 11:10:00,14.88,14.91,14.85,14.87,66400.0,9.6008,9.6201,9.5814,9.5943,66400.0
2012-11-02 11:20:00,14.88,14.93,14.87,14.91,108900.0,9.6008,9.633,9.5943,9.6201,108900.0
2012-11-02 11:30:00,14.91,14.91,14.85,14.91,32400.0,9.6201,9.6201,9.5814,9.6201,32400.0
2012-11-02 11:40:00,14.9,14.92,14.84,14.84,61700.0,9.6137,9.6266,9.575,9.575,61700.0
2012-11-02 11:50:00,14.83,14.85,14.82,14.85,39000.0,9.5685,9.5814,9.5621,9.5814,39000.0
2012-11-02 12:00:00,14.85,14.86,14.8,14.81,50300.0,9.5814,9.5879,9.5492,9.5556,50300.0
2012-11-02 12:10:00,14.81,14.81,14.74,14.78,162600.0,9.5556,9.5556,9.5105,9.5363,162600.0
2012-11-02 12:20:00,14.77,14.8,14.77,14.79,23600.0,9.5298,9.5492,9.5298,9.5427,23600.0
2012-11-02 12:30:00,14.79,14.79,14.76,14.79,31800.0,9.5427,9.5427,9.5234,9.5427,31800.0
2012-11-02 12:40:00,14.79,14.81,14.78,14.81,44000.0,9.5427,9.5556,9.5363,9.5556,44000.0
2012-11-02 12:50:00,14.8,14.81,14.78,14.78,21100.0,9.5492,9.5556,9.5363,9.5363,21100.0
2012-11-02 13:00:00,14.78,14.85,14.78,14.84,36300.0,9.5363,9.5814,9.5363,9.575,36300.0
2012-11-02 13:10:00,14.84,14.85,14.77,14.77,53000.0,9.575,9.5814,9.5298,9.5298,53000.0
2012-11-02 13:20:00,14.77,14.78,14.76,14.76,48900.0,9.5298,9.5363,9.5234,9.5234,48900.0
2012-11-02 13:30:00,14.76,14.77,14.75,14.76,385200.0,9.5234,9.5298,9.5169,9.5234,385200.0
2012-11-02 13:40:00,14.75,14.76,14.74,14.74,94300.0,9.5169,9.5234,9.5105,9.5105,94300.0
2012-11-02 13:50:00,14.75,14.81,14.71,14.81,247300.0,9.5169,9.5556,9.4911,9.5556,247300.0
2012-11-02 14:00:00,14.82,14.84,14.76,14.76,108100.0,9.5621,9.575,9.5234,9.5234,108100.0
2012-11-02 14:10:00,14.76,14.77,14.75,14.75,224400.0,9.5234,9.5298,9.5169,9.5169,224400.0
2012-11-02 14:20:00,14.75,14.79,14.75,14.79,186700.0,9.5169,9.5427,9.5169,9.5427,186700.0
2012-11-02 14:30:00,14.78,14.79,14.75,14.75,78200.0,9.5363,9.5427,9.5169,9.5169,78200.0
2012-11-02 14:40:00,14.75,14.77,14.71,14.73,61900.0,9.5169,9.5298,9.4911,9.504,61900.0
2012-11-02 14:50:00,14.72,14.73,14.67,14.68,111800.0,9.4975,9.504,9.4653,9.4717,111800.0
2012-11-02 15:00:00,14.68,14.71,14.67,14.69,128400.0,9.4717,9.4911,9.4653,9.4782,128400.0
2012-11-02 15:10:00,14.69,14.71,14.67,14.67,200900.0,9.4782,9.4911,9.4653,9.4653,200900.0
2012-11-02 15:20:00,14.68,14.69,14.63,14.67,175400.0,9.4717,9.4782,9.4395,9.4653,175400.0
2012-11-02 15:30:00,14.67,14.68,14.62,14.64,230700.0,9.4653,9.4717,9.433,9.4459,230700.0
2012-11-02 15:40:00,14.65,14.66,14.62,14.62,192100.0,9.4524,9.4588,9.433,9.433,192100.0
2012-11-02 15:50:00,14.62,14.73,14.62,14.69,466800.0,9.433,9.504,9.433,9.4782,466800.0
2012-11-05 09:30:00,14.73,14.89,14.73,14.89,145400.0,9.504,9.6072,9.504,9.6072,145400.0
2012-11-05 09:40:00,14.88,14.91,14.81,14.89,92900.0,9.6008,9.6201,9.5556,9.6072,92900.0
2012-11-05 09:50:00,14.89,14.94,14.88,14.91,143300.0,9.6072,9.6395,9.6008,9.6201,143300.0
2012-11-05 10:00:00,14.91,14.93,14.84,14.84,87900.0,9.6201,9.633,9.575,9.575,87900.0
2012-11-05 10:10:00,14.85,14.92,14.84,14.91,41200.0,9.5814,9.6266,9.575,9.6201,41200.0
2012-11-05 10:20:00,14.92,14.94,14.89,14.89,27700.0,9.6266,9.6395,9.6072,9.6072,27700.0
2012-11-05 10:30:00,14.89,14.94,14.88,14.94,39700.0,9.6072,9.6395,9.6008,9.6395,39700.0
2012-11-05 10:40:00,14.93,14.96,14.92,14.96,32900.0,9.633,9.6524,9.6266,9.6524,32900.0
2012-11-05 10:50:00,14.95,14.97,14.94,14.96,40400.0,9.6459,9.6589,9.6395,9.6524,40400.0
2012-11-05 11:00:00,14.96,14.98,14.94,14.95,60800.0,9.6524,9.6653,9.6395,9.6459,60800.0
2012-11-05 11:10:00,14.94,14.97,14.94,14.97,45900.0,9.6395,9.6589,9.6395,9.6589,45900.0
2012-11-05 11:20:00,14.97,14.97,14.94,14.94,57300.0,9.6589,9.6589,9.6395,9.6395,57300.0
2012-11-05 11:30:00,14.94,14.95,14.92,14.94,54000.0,9.6395,9.6459,9.6266,9.6395,54000.0
2012-11-05 11:40:00,14.93,14.94,14.9,14.9,21100.0,9.633,9.6395,9.6137,9.6137,21100.0
2012-11-05 11:50:00,14.9,14.9,14.8,14.81,100900.0,9.6137,9.6137,9.5492,9.5556,100900.0
2012-11-05 12:00:00,14.81,14.81,14.78,14.79,49800.0,9.5556,9.5556,9.5363,9.5427,49800.0
2012-11-05 12:10:00,14.79,14.8,14.72,14.74,114900.0,9.5427,9.5492,9.4975,9.5105,114900.0
2012-11-05 12:20:00,14.75,14.75,14.67,14.67,112700.0,9.5169,9.5169,9.4653,9.4653,112700.0
2012-11-05 12:30:00,14.67,14.7,14.64,14.68,89500.0,9.4653,9.4846,9.4459,9.4717,89500.0
2012-11-05 12:40:00,14.68,14.69,14.62,14.63,116200.0,9.4717,9.4782,9.433,9.4395,116200.0
2012-11-05 12:50:00,14.62,14.63,14.59,14.59,127000.0,9.433,9.4395,9.4137,9.4137,127000.0
2012-11-05 13:00:00,14.59,14.6,14.58,14.6,57200.0,9.4137,9.4201,9.4072,9.4201,57200.0
2012-11-05 13:10:00,14.6,14.64,14.6,14.64,61700.0,9.4201,9.4459,9.4201,9.4459,61700.0
2012-11-05 13:20:00,14.64,14.77,14.63,14.77,169300.0,9.4459,9.5298,9.4395,9.5298,169300.0
2012-11-05 13:30:00,14.77,14.88,14.75,14.87,191200.0,9.5298,9.6008,9.5169,9.5943,191200.0
2012-11-05 13:40:00,14.88,14.89,14.85,14.86,143400.0,9.6008,9.6072,9.5814,9.5879,143400.0
2012-11-05 13:50:00,14.87,14.87,14.85,14.86,70800.0,9.5943,9.5943,9.5814,9.5879,70800.0
2012-11-05 14:00:00,14.86,14.95,14.85,14.89,153500.0,9.5879,9.6459,9.5814,9.6072,153500.0
2012-11-05 14:10:00,14.88,14.89,14.76,14.76,107200.0,9.6008,9.6072,9.5234,9.5234,107200.0
2012-11-05 14:20:00,14.76,14.76,14.72,14.73,79100.0,9.5234,9.5234,9.4975,9.504,79100.0
2012-11-05 14:30:00,14.73,14.75,14.68,14.68,110900.0,9.504,9.5169,9.4717,9.4717,110900.0
2012-11-05 14:40:00,14.68,14.73,14.63,14.63,119000.0,9.4717,9.504,9.4395,9.4395,119000.0
2012-11-05 14:50:00,14.62,14.68,14.6,14.61,194700.0,9.433,9.4717,9.4201,9.4266,194700.0
2012-11-05 15:00:00,14.62,14.62,14.57,14.57,150100.0,9.433,9.433,9.4008,9.4008,150100.0
2012-11-05 15:10:00,14.57,14.58,14.54,14.55,164400.0,9.4008,9.4072,9.3814,9.3879,164400.0
2012-11-05 15:20:00,14.55,14.57,14.51,14.51,233700.0,9.3879,9.4008,9.3621,9.3621,233700.0
2012-11-05 15:30:00,14.52,14.53,14.5,14.51,192600.0,9.3685,9.375,9.3556,9.3621,192600.0
2012-11-05 15:40:00,14.51,14.52,14.48,14.49,334400.0,9.3621,9.3685,9.3427,9.3491,334400.0
2012-11-05 15:50:00,14.49,14.53,14.46,14.48,641100.0,9.3491,9.375,9.3298,9.3427,641100.0
2012-11-06 09:30:00,14.57,14.65,14.53,14.59,136200.0,9.4008,9.4524,9.375,9.4137,136200.0
2012-11-06 09:40:00,14.59,14.62,14.52,14.53,83000.0,9.4137,9.433,9.3685,9.375,83000.0
2012-11-06 09:50:00,14.53,14.57,14.46,14.57,129400.0,9.375,9.4008,9.3298,9.4008,129400.0
2012-11-06 10:00:00,14.57,14.58,14.52,14.55,76900.0,9.4008,9.4072,9.3685,9.3879,76900.0
2012-11-06 10:10:00,14.54,14.54,14.51,14.54,41400.0,9.3814,9.3814,9.3621,9.3814,41400.0
2012-11-06 10:20:00,14.53,14.57,14.53,14.53,50800.0,9.375,9.4008,9.375,9.375,50800.0
2012-11-06 10:30:00,14.53,14.54,14.49,14.49,89800.0,9.375,9.3814,9.3491,9.3491,89800.0
2012-11-06 10:40:00,14.49,14.5,14.45,14.45,94900.0,9.3491,9.3556,9.3233,9.3233,94900.0
2012-11-06 10:50:00,14.45,14.47,14.38,14.46,163300.0,9.3233,9.3362,9.2782,9.3298,163300.0
2012-11-06 11:00:00,14.46,14.49,14.43,14.46,79800.0,9.3298,9.3491,9.3104,9.3298,79800.0
2012-11-06 11:10:00,14.46,14.54,14.46,14.51,108600.0,9.3298,9.3814,9.3298,9.3621,108600.0
2012-11-06 11:20:00,14.52,14.52,14.49,14.49,72300.0,9.3685,9.3685,9.3491,9.3491,72300.0
2012-11-06 11:30:00,14.49,14.55,14.48,14.52,105900.0,9.3491,9.3879,9.3427,9.3685,105900.0
2012-11-06 11:40:00,14.52,14.54,14.5,14.51,50900.0,9.3685,9.3814,9.3556,9.3621,50900.0
2012-11-06 11:50:00,14.51,14.52,14.48,14.48,76300.0,9.3621,9.3685,9.3427,9.3427,76300.0
2012-11-06 12:00:00,14.48,14.53,14.47,14.47,95800.0,9.3427,9.375,9.3362,9.3362,95800.0
2012-11-06 12:10:00,14.48,14.49,14.46,14.47,33000.0,9.3427,9.3491,9.3298,9.3362,33000.0
2012-11-06 12:20:00,14.47,14.51,14.47,14.51,52900.0,9.3362,9.3621,9.3362,9.3621,52900.0
2012-11-06 12:30:00,14.51,14.52,14.5,14.51,41300.0,9.3621,9.3685,9.3556,9.3621,41300.0
2012-11-06 12:40:00,14.5,14.51,14.46,14.47,45000.0,9.3556,9.3621,9.3298,9.3362,45000.0
2012-11-06 12:50:00,14.47,14.52,14.47,14.52,48700.0,9.3362,9.3685,9.3362,9.3685,48700.0
2012-11-06 13:00:00,14.52,14.58,14.52,14.57,79800.0,9.3685,9.4072,9.3685,9.4008,79800.0
2012-11-06 13:10:00,14.57,14.6,14.54,14.59,75700.0,9.4008,9.4201,9.3814,9.4137,75700.0
2012-11-06 13:20:00,14.58,14.63,14.58,14.62,93400.0,9.4072,9.4395,9.4072,9.433,93400.0
2012-11-06 13:30:00,14.61,14.62,14.56,14.6,63600.0,9.4266,9.433,9.3943,9.4201,63600.0
2012-11-06 13:40:00,14.61,14.63,14.6,14.63,58700.0,9.4266,9.4395,9.4201,9.4395,58700.0
2012-11-06 13:50:00,14.63,14.67,14.62,14.62,97600.0,9.4395,9.4653,9.433,9.433,97600.0
2012-11-06 14:00:00,14.63,14.63,14.58,14.58,44600.0,9.4395,9.4395,9.4072,9.4072,44600.0
2012-11-06 14:10:00,14.58,14.59,14.54,14.54,46800.0,9.4072,9.4137,9.3814,9.3814,46800.0
2012-11-06 14:20:00,14.54,14.56,14.51,14.55,57100.0,9.3814,9.3943,9.3621,9.3879,57100.0
2012-11-06 14:30:00,14.56,14.57,14.52,14.53,36200.0,9.3943,9.4008,9.3685,9.375,36200.0
2012-11-06 14:40:00,14.53,14.54,14.51,14.51,49600.0,9.375,9.3814,9.3621,9.3621,49600.0
2012-11-06 14:50:00,14.51,14.56,14.51,14.55,88700.0,9.3621,9.3943,9.3621,9.3879,88700.0
2012-11-06 15:00:00,14.56,14.61,14.55,14.61,75800.0,9.3943,9.4266,9.3879,9.4266,75800.0
2012-11-06 15:10:00,14.61,14.8,14.6,14.79,323600.0,9.4266,9.5492,9.4201,9.5427,323600.0
2012-11-06 15:20:00,14.8,14.8,14.7,14.71,221300.0,9.5492,9.5492,9.4846,9.4911,221300.0
2012-11-06 15:30:00,14.7,14.88,14.7,14.88,222200.0,9.4846,9.6008,9.4846,9.6008,222200.0
2012-11-06 15:40:00,14.87,14.88,14.8,14.83,325100.0,9.5943,9.6008,9.5492,9.5685,325100.0
2012-11-06 15:50:00,14.84,14.96,14.83,14.95,948600.0,9.575,9.6524,9.5685,9.6459,948600.0
2012-11-07 09:30:00,15.04,15.2,14.96,15.17,654100.0,9.704,9.8073,9.6524,9.7879,654100.0
2012-11-07 09:40:00,15.17,15.45,15.1,15.3,736700.0,9.7879,9.9686,9.7427,9.8718,736700.0
2012-11-07 09:50:00,15.3,15.33,15.18,15.23,371200.0,9.8718,9.8911,9.7943,9.8266,371200.0
2012-11-07 10:00:00,15.22,15.44,15.22,15.43,434200.0,9.8202,9.9621,9.8202,9.9557,434200.0
2012-11-07 10:10:00,15.42,15.45,15.22,15.28,420900.0,9.9492,9.9686,9.8202,9.8589,420900.0
2012-11-07 10:20:00,15.27,15.38,15.22,15.38,186900.0,9.8524,9.9234,9.8202,9.9234,186900.0
2012-11-07 10:30:00,15.38,15.89,15.37,15.69,1021700.0,9.9234,10.2524,9.9169,10.1234,1021700.0
2012-11-07 10:40:00,15.69,15.98,15.69,15.85,508500.0,10.1234,10.3105,10.1234,10.2266,508500.0
2012-11-07 10:50:00,15.85,15.85,15.61,15.65,201100.0,10.2266,10.2266,10.0718,10.0976,201100.0
2012-11-07 11:00:00,15.64,15.81,15.64,15.79,257200.0,10.0911,10.2008,10.0911,10.1879,257200.0
2012-11-07 11:10:00,15.79,15.87,15.73,15.75,338700.0,10.1879,10.2395,10.1492,10.1621,338700.0
2012-11-07 11:20:00,15.75,15.77,15.58,15.6,170200.0,10.1621,10.175,10.0524,10.0653,170200.0
2012-11-07 11:30:00,15.59,15.6,15.46,15.49,298700.0,10.0589,10.0653,9.975,9.9944,298700.0
2012-11-07 11:40:00,15.48,15.57,15.47,15.57,158100.0,9.9879,10.046,9.9815,10.046,158100.0
2012-11-07 11:50:00,15.57,15.65,15.51,15.59,191800.0,10.046,10.0976,10.0073,10.0589,191800.0
2012-11-07 12:00:00,15.58,15.75,15.57,15.74,196400.0,10.0524,10.1621,10.046,10.1557,196400.0
2012-11-07 12:10:00,15.73,15.75,15.71,15.73,183200.0,10.1492,10.1621,10.1363,10.1492,183200.0
2012-11-07 12:20:00,15.73,15.78,15.73,15.78,176100.0,10.1492,10.1815,10.1492,10.1815,176100.0
2012-11-07 12:30:00,15.77,15.79,15.75,15.76,105500.0,10.175,10.1879,10.1621,10.1686,105500.0
2012-11-07 12:40:00,15.76,15.78,15.65,15.66,183900.0,10.1686,10.1815,10.0976,10.104,183900.0
2012-11-07 12:50:00,15.66,15.69,15.61,15.67,150000.0,10.104,10.1234,10.0718,10.1105,150000.0
2012-11-07 13:00:00,15.68,15.73,15.66,15.7,76700.0,10.117,10.1492,10.104,10.1299,76700.0
2012-11-07 13:10:00,15.69,15.7,15.66,15.66,66900.0,10.1234,10.1299,10.104,10.104,66900.0
2012-11-07 13:20:00,15.66,15.67,15.66,15.66,51400.0,10.104,10.1105,10.104,10.104,51400.0
2012-11-07 13:30:00,15.66,15.7,15.62,15.67,185900.0,10.104,10.1299,10.0782,10.1105,185900.0
2012-11-07 13:40:00,15.67,15.7,15.67,15.68,99000.0,10.1105,10.1299,10.1105,10.117,99000.0
2012-11-07 13:50:00,15.68,15.69,15.58,15.58,123800.0,10.117,10.1234,10.0524,10.0524,123800.0
2012-11-07 14:00:00,15.58,15.64,15.56,15.63,117900.0,10.0524,10.0911,10.0395,10.0847,117900.0
2012-11-07 14:10:00,15.62,15.63,15.57,15.57,81200.0,10.0782,10.0847,10.046,10.046,81200.0
2012-11-07 14:20:00,15.57,15.6,15.52,15.53,98300.0,10.046,10.0653,10.0137,10.0202,98300.0
2012-11-07 14:30:00,15.54,15.54,15.53,15.53,78900.0,10.0266,10.0266,10.0202,10.0202,78900.0
2012-11-07 14:40:00,15.53,15.54,15.53,15.53,65800.0,10.0202,10.0266,10.0202,10.0202,65800.0
2012-11-07 14:50:00,15.53,15.56,15.48,15.55,217800.0,10.0202,10.0395,9.9879,10.0331,217800.0
2012-11-07 15:00:00,15.54,15.55,15.51,15.51,104700.0,10.0266,10.0331,10.0073,10.0073,104700.0
2012-11-07 15:10:00,15.51,15.54,15.51,15.51,124200.0,10.0073,10.0266,10.0073,10.0073,124200.0
2012-11-07 15:20:00,15.51,15.67,15.5,15.64,351400.0,10.0073,10.1105,10.0008,10.0911,351400.0
2012-11-07 15:30:00,15.63,15.69,15.57,15.61,276400.0,10.0847,10.1234,10.046,10.0718,276400.0
2012-11-07 15:40:00,15.61,15.64,15.52,15.52,264400.0,10.0718,10.0911,10.0137,10.0137,264400.0
2012-11-07 15:50:00,15.52,15.57,15.47,15.47,560000.0,10.0137,10.046,9.9815,9.9815,560000.0
2012-11-08 09:30:00,15.61,15.61,15.25,15.3,363700.0,10.0718,10.0718,9.8395,9.8718,363700.0
2012-11-08 09:40:00,15.3,15.48,15.3,15.39,211300.0,9.8718,9.9879,9.8718,9.9298,211300.0
2012-11-08 09:50:00,15.37,15.42,15.32,15.42,160500.0,9.9169,9.9492,9.8847,9.9492,160500.0
2012-11-08 10:00:00,15.41,15.45,15.34,15.4,120700.0,9.9427,9.9686,9.8976,9.9363,120700.0
2012-11-08 10:10:00,15.39,15.5,15.36,15.49,272800.0,9.9298,10.0008,9.9105,9.9944,272800.0
2012-11-08 10:20:00,15.5,15.61,15.46,15.61,161700.0,10.0008,10.0718,9.975,10.0718,161700.0
2012-11-08 10:30:00,15.61,15.61,15.5,15.54,116900.0,10.0718,10.0718,10.0008,10.0266,116900.0
2012-11-08 10:40:00,15.54,15.59,15.47,15.51,126100.0,10.0266,10.0589,9.9815,10.0073,126100.0
2012-11-08 10:50:00,15.51,15.53,15.43,15.51,153800.0,10.0073,10.0202,9.9557,10.0073,153800.0
2012-11-08 11:00:00,15.51,15.54,15.48,15.49,79900.0,10.0073,10.0266,9.9879,9.9944,79900.0
2012-11-08 11:10:00,15.48,15.49,15.38,15.43,138700.0,9.9879,9.9944,9.9234,9.9557,138700.0
2012-11-08 11:20:00,15.44,15.45,15.39,15.43,55900.0,9.9621,9.9686,9.9298,9.9557,55900.0
2012-11-08 11:30:00,15.42,15.43,15.32,15.37,89600.0,9.9492,9.9557,9.8847,9.9169,89600.0
2012-11-08 11:40:00,15.36,15.4,15.33,15.35,59900.0,9.9105,9.9363,9.8911,9.904,59900.0
2012-11-08 11:50:00,15.34,15.35,15.27,15.28,97300.0,9.8976,9.904,9.8524,9.8589,97300.0
2012-11-08 12:00:00,15.27,15.32,15.27,15.31,72900.0,9.8524,9.8847,9.8524,9.8782,72900.0
2012-11-08 12:10:00,15.31,15.31,15.27,15.27,65700.0,9.8782,9.8782,9.8524,9.8524,65700.0
2012-11-08 12:20:00,15.27,15.31,15.27,15.29,78400.0,9.8524,9.8782,9.8524,9.8653,78400.0
2012-11-08 12:30:00,15.29,15.31,15.27,15.29,68700.0,9.8653,9.8782,9.8524,9.8653,68700.0
2012-11-08 12:40:00,15.28,15.37,15.28,15.36,121700.0,9.8589,9.9169,9.8589,9.9105,121700.0
2012-11-08 12:50:00,15.37,15.42,15.34,15.4,92300.0,9.9169,9.9492,9.8976,9.9363,92300.0
2012-11-08 13:00:00,15.4,15.44,15.36,15.36,70400.0,9.9363,9.9621,9.9105,9.9105,70400.0
2012-11-08 13:10:00,15.36,15.37,15.29,15.3,41200.0,9.9105,9.9169,9.8653,9.8718,41200.0
2012-11-08 13:20:00,15.29,15.31,15.23,15.25,78700.0,9.8653,9.8782,9.8266,9.8395,78700.0
2012-11-08 13:30:00,15.24,15.31,15.22,15.31,56600.0,9.8331,9.8782,9.8202,9.8782,56600.0
2012-11-08 13:40:00,15.3,15.37,15.29,15.36,41800.0,9.8718,9.9169,9.8653,9.9105,41800.0
2012-11-08 13:50:00,15.35,15.42,15.35,15.42,54300.0,9.904,9.9492,9.904,9.9492,54300.0
2012-11-08 14:00:00,15.42,15.44,15.36,15.36,55300.0,9.9492,9.9621,9.9105,9.9105,55300.0
2012-11-08 14:10:00,15.36,15.41,15.36,15.39,46000.0,9.9105,9.9427,9.9105,9.9298,46000.0
2012-11-08 14:20:00,15.39,15.4,15.36,15.36,24400.0,9.9298,9.9363,9.9105,9.9105,24400.0
2012-11-08 14:30:00,15.36,15.37,15.33,15.33,40400.0,9.9105,9.9169,9.8911,9.8911,40400.0
2012-11-08 14:40:00,15.33,15.37,15.33,15.37,28000.0,9.8911,9.9169,9.8911,9.9169,28000.0
2012-11-08 14:50:00,15.38,15.39,15.34,15.34,12300.0,9.9234,9.9298,9.8976,9.8976,12300.0
2012-11-08 15:00:00,15.34,15.35,15.32,15.32,35600.0,9.8976,9.904,9.8847,9.8847,35600.0
2012-11-08 15:10:00,15.33,15.36,15.32,15.34,27900.0,9.8911,9.9105,9.8847,9.8976,27900.0
2012-11-08 15:20:00,15.34,15.36,15.32,15.35,60100.0,9.8976,9.9105,9.8847,9.904,60100.0
2012-11-08 15:30:00,15.35,15.36,15.31,15.34,94000.0,9.904,9.9105,9.8782,9.8976,94000.0
2012-11-08 15:40:00,15.34,15.34,15.27,15.27,105700.0,9.8976,9.8976,9.8524,9.8524,105700.0
2012-11-08 15:50:00,15.27,15.32,15.27,15.27,292600.0,9.8524,9.8847,9.8524,9.8524,292600.0
2012-11-09 09:30:00,15.32,15.35,15.18,15.32,212200.0,9.8847,9.904,9.7943,9.8847,212200.0
2012-11-09 09:40:00,15.3,15.35,15.26,15.28,98300.0,9.8718,9.904,9.846,9.8589,98300.0
2012-11-09 09:50:00,15.26,15.38,15.24,15.24,108600.0,9.846,9.9234,9.8331,9.8331,108600.0
2012-11-09 10:00:00,15.26,15.39,15.24,15.38,53100.0,9.846,9.9298,9.8331,9.9234,53100.0
2012-11-09 10:10:00,15.38,15.4,15.32,15.36,162400.0,9.9234,9.9363,9.8847,9.9105,162400.0
2012-11-09 10:20:00,15.36,15.42,15.34,15.42,59200.0,9.9105,9.9492,9.8976,9.9492,59200.0
2012-11-09 10:30:00,15.43,15.47,15.4,15.42,78400.0,9.9557,9.9815,9.9363,9.9492,78400.0
2012-11-09 10:40:00,15.41,15.49,15.4,15.45,89500.0,9.9427,9.9944,9.9363,9.9686,89500.0
2012-11-09 10:50:00,15.45,15.5,15.44,15.45,57700.0,9.9686,10.0008,9.9621,9.9686,57700.0
2012-11-09 11:00:00,15.44,15.51,15.43,15.5,64200.0,9.9621,10.0073,9.9557,10.0008,64200.0
2012-11-09 11:10:00,15.51,15.52,15.5,15.52,38800.0,10.0073,10.0137,10.0008,10.0137,38800.0
2012-11-09 11:20:00,15.52,15.52,15.43,15.48,50000.0,10.0137,10.0137,9.9557,9.9879,50000.0
2012-11-09 11:30:00,15.47,15.49,15.42,15.48,56100.0,9.9815,9.9944,9.9492,9.9879,56100.0
2012-11-09 11:40:00,15.47,15.5,15.46,15.49,52600.0,9.9815,10.0008,9.975,9.9944,52600.0
2012-11-09 11:50:00,15.48,15.49,15.45,15.47,30600.0,9.9879,9.9944,9.9686,9.9815,30600.0
2012-11-09 12:00:00,15.47,15.49,15.45,15.45,48500.0,9.9815,9.9944,9.9686,9.9686,48500.0
2012-11-09 12:10:00,15.46,15.49,15.44,15.48,74500.0,9.975,9.9944,9.9621,9.9879,74500.0
2012-11-09 12:20:00,15.48,15.49,15.47,15.49,67100.0,9.9879,9.9944,9.9815,9.9944,67100.0
2012-11-09 12:30:00,15.49,15.5,15.49,15.5,47000.0,9.9944,10.0008,9.9944,10.0008,47000.0
2012-11-09 12:40:00,15.5,15.5,15.48,15.49,22400.0,10.0008,10.0008,9.9879,9.9944,22400.0
2012-11-09 12:50:00,15.5,15.51,15.48,15.48,25400.0,10.0008,10.0073,9.9879,9.9879,25400.0
2012-11-09 13:00:00,15.49,15.51,15.47,15.47,51600.0,9.9944,10.0073,9.9815,9.9815,51600.0
2012-11-09 13:10:00,15.47,15.47,15.4,15.46,60700.0,9.9815,9.9815,9.9363,9.975,60700.0
2012-11-09 13:20:00,15.45,15.45,15.36,15.36,38700.0,9.9686,9.9686,9.9105,9.9105,38700.0
2012-11-09 13:30:00,15.36,15.37,15.33,15.34,43900.0,9.9105,9.9169,9.8911,9.8976,43900.0
2012-11-09 13:40:00,15.35,15.36,15.32,15.35,17500.0,9.904,9.9105,9.8847,9.904,17500.0
2012-11-09 13:50:00,15.35,15.41,15.35,15.4,57000.0,9.904,9.9427,9.904,9.9363,57000.0
2012-11-09 14:00:00,15.4,15.4,15.36,15.36,22500.0,9.9363,9.9363,9.9105,9.9105,22500.0
2012-11-09 14:10:00,15.36,15.4,15.36,15.38,30700.0,9.9105,9.9363,9.9105,9.9234,30700.0
2012-11-09 14:20:00,15.38,15.41,15.38,15.41,26700.0,9.9234,9.9427,9.9234,9.9427,26700.0
2012-11-09 14:30:00,15.42,15.43,15.4,15.41,24200.0,9.9492,9.9557,9.9363,9.9427,24200.0
2012-11-09 14:40:00,15.4,15.41,15.33,15.33,35000.0,9.9363,9.9427,9.8911,9.8911,35000.0
2012-11-09 14:50:00,15.33,15.34,15.3,15.3,51400.0,9.8911,9.8976,9.8718,9.8718,51400.0
2012-11-09 15:00:00,15.31,15.31,15.26,15.28,72800.0,9.8782,9.8782,9.846,9.8589,72800.0
2012-11-09 15:10:00,15.28,15.29,15.25,15.28,49500.0,9.8589,9.8653,9.8395,9.8589,49500.0
2012-11-09 15:20:00,15.28,15.3,15.26,15.28,81300.0,9.8589,9.8718,9.846,9.8589,81300.0
2012-11-09 15:30:00,15.29,15.29,15.24,15.28,89500.0,9.8653,9.8653,9.8331,9.8589,89500.0
2012-11-09 15:40:00,15.28,15.34,15.27,15.31,208100.0,9.8589,9.8976,9.8524,9.8782,208100.0
2012-11-09 15:50:00,15.31,15.31,15.27,15.3,279800.0,9.8782,9.8782,9.8524,9.8718,279800.0
2012-11-12 09:30:00,15.62,15.81,15.54,15.75,420100.0,10.0782,10.2008,10.0266,10.1621,420100.0
2012-11-12 09:40:00,15.73,15.81,15.72,15.72,227300.0,10.1492,10.2008,10.1428,10.1428,227300.0
2012-11-12 09:50:00,15.72,15.79,15.68,15.78,241500.0,10.1428,10.1879,10.117,10.1815,241500.0
2012-11-12 10:00:00,15.78,15.81,15.77,15.8,131100.0,10.1815,10.2008,10.175,10.1944,131100.0
2012-11-12 10:10:00,15.8,15.89,15.79,15.89,290900.0,10.1944,10.2524,10.1879,10.2524,290900.0
2012-11-12 10:20:00,15.88,16.08,15.88,16.0,460200.0,10.246,10.375,10.246,10.3234,460200.0
2012-11-12 10:30:00,16.01,16.2,16.0,16.18,265700.0,10.3299,10.4525,10.3234,10.4396,265700.0
2012-11-12 10:40:00,16.17,16.25,16.02,16.06,401800.0,10.4331,10.4847,10.3363,10.3621,401800.0
2012-11-12 10:50:00,16.06,16.1,15.93,15.98,224200.0,10.3621,10.3879,10.2783,10.3105,224200.0
2012-11-12 11:00:00,15.99,16.02,15.95,15.99,155100.0,10.317,10.3363,10.2912,10.317,155100.0
2012-11-12 11:10:00,15.99,16.0,15.95,15.98,77800.0,10.317,10.3234,10.2912,10.3105,77800.0
2012-11-12 11:20:00,15.98,16.02,15.96,16.0,137400.0,10.3105,10.3363,10.2976,10.3234,137400.0
2012-11-12 11:30:00,15.99,16.08,15.97,16.08,98400.0,10.317,10.375,10.3041,10.375,98400.0
2012-11-12 11:40:00,16.07,16.17,16.07,16.14,126000.0,10.3686,10.4331,10.3686,10.4138,126000.0
2012-11-12 11:50:00,16.15,16.15,16.05,16.14,148600.0,10.4202,10.4202,10.3557,10.4138,148600.0
2012-11-12 12:00:00,16.13,16.15,16.06,16.1,103400.0,10.4073,10.4202,10.3621,10.3879,103400.0
2012-11-12 12:10:00,16.1,16.13,16.07,16.08,63600.0,10.3879,10.4073,10.3686,10.375,63600.0
2012-11-12 12:20:00,16.08,16.2,16.08,16.2,58800.0,10.375,10.4525,10.375,10.4525,58800.0
2012-11-12 12:30:00,16.19,16.25,16.16,16.16,118800.0,10.446,10.4847,10.4267,10.4267,118800.0
2012-11-12 12:40:00,16.16,16.17,16.09,16.1,168600.0,10.4267,10.4331,10.3815,10.3879,168600.0
2012-11-12 12:50:00,16.1,16.12,16.04,16.04,124000.0,10.3879,10.4008,10.3492,10.3492,124000.0
2012-11-12 13:00:00,16.03,16.06,15.97,16.0,159600.0,10.3428,10.3621,10.3041,10.3234,159600.0
2012-11-12 13:10:00,16.0,16.03,15.98,15.98,83300.0,10.3234,10.3428,10.3105,10.3105,83300.0
2012-11-12 13:20:00,15.99,16.0,15.96,15.97,29200.0,10.317,10.3234,10.2976,10.3041,29200.0
2012-11-12 13:30:00,15.97,15.98,15.93,15.97,91600.0,10.3041,10.3105,10.2783,10.3041,91600.0
2012-11-12 13:40:00,15.96,16.02,15.95,16.0,95000.0,10.2976,10.3363,10.2912,10.3234,95000.0
2012-11-12 13:50:00,16.0,16.0,15.95,15.99,90400.0,10.3234,10.3234,10.2912,10.317,90400.0
2012-11-12 14:00:00,15.99,15.99,15.94,15.99,55600.0,10.317,10.317,10.2847,10.317,55600.0
2012-11-12 14:10:00,15.99,16.02,15.94,15.96,86100.0,10.317,10.3363,10.2847,10.2976,86100.0
2012-11-12 14:20:00,15.96,16.01,15.96,16.0,52400.0,10.2976,10.3299,10.2976,10.3234,52400.0
2012-11-12 14:30:00,15.99,16.02,15.98,15.98,59200.0,10.317,10.3363,10.3105,10.3105,59200.0
2012-11-12 14:40:00,15.99,16.01,15.97,15.99,56200.0,10.317,10.3299,10.3041,10.317,56200.0
2012-11-12 14:50:00,15.99,16.0,15.94,15.94,129500.0,10.317,10.3234,10.2847,10.2847,129500.0
2012-11-12 15:00:00,15.94,15.95,15.81,15.85,217800.0,10.2847,10.2912,10.2008,10.2266,217800.0
2012-11-12 15:10:00,15.84,15.89,15.84,15.85,220500.0,10.2202,10.2524,10.2202,10.2266,220500.0
2012-11-12 15:20:00,15.86,15.98,15.84,15.91,312900.0,10.2331,10.3105,10.2202,10.2654,312900.0
2012-11-12 15:30:00,15.91,15.96,15.89,15.96,204800.0,10.2654,10.2976,10.2524,10.2976,204800.0
2012-11-12 15:40:00,15.96,15.96,15.88,15.91,323400.0,10.2976,10.2976,10.246,10.2654,323400.0
2012-11-12 15:50:00,15.92,15.95,15.85,15.85,605600.0,10.2718,10.2912,10.2266,10.2266,605600.0
2012-11-13 09:30:00,15.83,15.83,15.65,15.7,213300.0,10.2137,10.2137,10.0976,10.1299,213300.0
2012-11-13 09:40:00,15.7,15.78,15.66,15.75,143400.0,10.1299,10.1815,10.104,10.1621,143400.0
2012-11-13 09:50:00,15.74,15.76,15.6,15.65,120000.0,10.1557,10.1686,10.0653,10.0976,120000.0
2012-11-13 10:00:00,15.66,15.66,15.57,15.59,183800.0,10.104,10.104,10.046,10.0589,183800.0
2012-11-13 10:10:00,15.6,15.68,15.56,15.65,115100.0,10.0653,10.117,10.0395,10.0976,115100.0
2012-11-13 10:20:00,15.66,15.68,15.62,15.62,51900.0,10.104,10.117,10.0782,10.0782,51900.0
2012-11-13 10:30:00,15.63,15.66,15.58,15.59,181900.0,10.0847,10.104,10.0524,10.0589,181900.0
2012-11-13 10:40:00,15.58,15.65,15.54,15.65,76100.0,10.0524,10.0976,10.0266,10.0976,76100.0
2012-11-13 10:50:00,15.65,15.77,15.63,15.76,71200.0,10.0976,10.175,10.0847,10.1686,71200.0
2012-11-13 11:00:00,15.77,15.86,15.74,15.85,100900.0,10.175,10.2331,10.1557,10.2266,100900.0
2012-11-13 11:10:00,15.85,15.87,15.75,15.8,161300.0,10.2266,10.2395,10.1621,10.1944,161300.0
2012-11-13 11:20:00,15.8,15.86,15.79,15.84,82500.0,10.1944,10.2331,10.1879,10.2202,82500.0
2012-11-13 11:30:00,15.84,15.89,15.82,15.87,55000.0,10.2202,10.2524,10.2073,10.2395,55000.0
2012-11-13 11:40:00,15.87,15.87,15.82,15.84,72600.0,10.2395,10.2395,10.2073,10.2202,72600.0
2012-11-13 11:50:00,15.84,15.89,15.82,15.83,34200.0,10.2202,10.2524,10.2073,10.2137,34200.0
2012-11-13 12:00:00,15.83,15.86,15.77,15.77,61200.0,10.2137,10.2331,10.175,10.175,61200.0
2012-11-13 12:10:00,15.77,15.79,15.67,15.69,153100.0,10.175,10.1879,10.1105,10.1234,153100.0
2012-11-13 12:20:00,15.69,15.7,15.63,15.64,91100.0,10.1234,10.1299,10.0847,10.0911,91100.0
2012-11-13 12:30:00,15.65,15.7,15.59,15.7,72500.0,10.0976,10.1299,10.0589,10.1299,72500.0
2012-11-13 12:40:00,15.7,15.74,15.67,15.67,45500.0,10.1299,10.1557,10.1105,10.1105,45500.0
2012-11-13 12:50:00,15.67,15.69,15.66,15.68,51400.0,10.1105,10.1234,10.104,10.117,51400.0
2012-11-13 13:00:00,15.68,15.69,15.62,15.63,82700.0,10.117,10.1234,10.0782,10.0847,82700.0
2012-11-13 13:10:00,15.63,15.67,15.57,15.61,129400.0,10.0847,10.1105,10.046,10.0718,129400.0
2012-11-13 13:20:00,15.61,15.64,15.61,15.64,18500.0,10.0718,10.0911,10.0718,10.0911,18500.0
2012-11-13 13:30:00,15.64,15.64,15.61,15.61,31300.0,10.0911,10.0911,10.0718,10.0718,31300.0
2012-11-13 13:40:00,15.62,15.68,15.62,15.66,34100.0,10.0782,10.117,10.0782,10.104,34100.0
2012-11-13 13:50:00,15.67,15.73,15.67,15.71,68300.0,10.1105,10.1492,10.1105,10.1363,68300.0
2012-11-13 14:00:00,15.71,15.77,15.7,15.72,321700.0,10.1363,10.175,10.1299,10.1428,321700.0
2012-11-13 14:10:00,15.72,15.72,15.67,15.7,48900.0,10.1428,10.1428,10.1105,10.1299,48900.0
2012-11-13 14:20:00,15.69,15.78,15.66,15.76,140900.0,10.1234,10.1815,10.104,10.1686,140900.0
2012-11-13 14:30:00,15.77,15.79,15.74,15.78,112700.0,10.175,10.1879,10.1557,10.1815,112700.0
2012-11-13 14:40:00,15.78,15.82,15.77,15.82,266300.0,10.1815,10.2073,10.175,10.2073,266300.0
2012-11-13 14:50:00,15.81,15.82,15.77,15.77,145300.0,10.2008,10.2073,10.175,10.175,145300.0
2012-11-13 15:00:00,15.78,15.79,15.75,15.76,117900.0,10.1815,10.1879,10.1621,10.1686,117900.0
2012-11-13 15:10:00,15.77,15.79,15.76,15.76,92300.0,10.175,10.1879,10.1686,10.1686,92300.0
2012-11-13 15:20:00,15.76,15.77,15.72,15.77,129300.0,10.1686,10.175,10.1428,10.175,129300.0
2012-11-13 15:30:00,15.77,15.78,15.75,15.76,113400.0,10.175,10.1815,10.1621,10.1686,113400.0
2012-11-13 15:40:00,15.77,15.78,15.72,15.74,131300.0,10.175,10.1815,10.1428,10.1557,131300.0
2012-11-13 15:50:00,15.75,15.75,15.7,15.72,669500.0,10.1621,10.1621,10.1299,10.1428,669500.0
2012-11-14 09:30:00,15.7,15.88,15.48,15.48,216300.0,10.1299,10.246,9.9879,9.9879,216300.0
2012-11-14 09:40:00,15.48,15.59,15.32,15.52,122100.0,9.9879,10.0589,9.8847,10.0137,122100.0
2012-11-14 09:50:00,15.53,15.56,15.45,15.48,93000.0,10.0202,10.0395,9.9686,9.9879,93000.0
2012-11-14 10:00:00,15.48,15.59,15.44,15.52,70400.0,9.9879,10.0589,9.9621,10.0137,70400.0
2012-11-14 10:10:00,15.51,15.58,15.5,15.57,84300.0,10.0073,10.0524,10.0008,10.046,84300.0
2012-11-14 10:20:00,15.56,15.57,15.41,15.41,124000.0,10.0395,10.046,9.9427,9.9427,124000.0
2012-11-14 10:30:00,15.41,15.43,15.3,15.31,291900.0,9.9427,9.9557,9.8718,9.8782,291900.0
2012-11-14 10:40:00,15.31,15.34,15.3,15.31,59300.0,9.8782,9.8976,9.8718,9.8782,59300.0
2012-11-14 10:50:00,15.31,15.39,15.28,15.37,107000.0,9.8782,9.9298,9.8589,9.9169,107000.0
2012-11-14 11:00:00,15.36,15.55,15.36,15.54,173400.0,9.9105,10.0331,9.9105,10.0266,173400.0
2012-11-14 11:10:00,15.55,15.7,15.54,15.69,141000.0,10.0331,10.1299,10.0266,10.1234,141000.0
2012-11-14 11:20:00,15.7,15.84,15.68,15.84,106700.0,10.1299,10.2202,10.117,10.2202,106700.0
2012-11-14 11:30:00,15.84,15.88,15.74,15.76,237900.0,10.2202,10.246,10.1557,10.1686,237900.0
2012-11-14 11:40:00,15.76,15.84,15.76,15.8,64300.0,10.1686,10.2202,10.1686,10.1944,64300.0
2012-11-14 11:50:00,15.8,15.8,15.75,15.79,44200.0,10.1944,10.1944,10.1621,10.1879,44200.0
2012-11-14 12:00:00,15.79,15.79,15.74,15.76,35700.0,10.1879,10.1879,10.1557,10.1686,35700.0
2012-11-14 12:10:00,15.77,15.78,15.69,15.74,52700.0,10.175,10.1815,10.1234,10.1557,52700.0
2012-11-14 12:20:00,15.74,15.78,15.7,15.77,30700.0,10.1557,10.1815,10.1299,10.175,30700.0
2012-11-14 12:30:00,15.78,15.79,15.71,15.71,17500.0,10.1815,10.1879,10.1363,10.1363,17500.0
2012-11-14 12:40:00,15.7,15.72,15.64,15.67,85600.0,10.1299,10.1428,10.0911,10.1105,85600.0
2012-11-14 12:50:00,15.68,15.68,15.58,15.58,27000.0,10.117,10.117,10.0524,10.0524,27000.0
2012-11-14 13:00:00,15.59,15.65,15.58,15.6,88400.0,10.0589,10.0976,10.0524,10.0653,88400.0
2012-11-14 13:10:00,15.61,15.62,15.56,15.57,48300.0,10.0718,10.0782,10.0395,10.046,48300.0
2012-11-14 13:20:00,15.57,15.59,15.55,15.55,31500.0,10.046,10.0589,10.0331,10.0331,31500.0
2012-11-14 13:30:00,15.55,15.58,15.5,15.57,84500.0,10.0331,10.0524,10.0008,10.046,84500.0
2012-11-14 13:40:00,15.57,15.58,15.51,15.53,32300.0,10.046,10.0524,10.0073,10.0202,32300.0
2012-11-14 13:50:00,15.52,15.56,15.52,15.55,20800.0,10.0137,10.0395,10.0137,10.0331,20800.0
2012-11-14 14:00:00,15.56,15.59,15.51,15.52,38900.0,10.0395,10.0589,10.0073,10.0137,38900.0
2012-11-14 14:10:00,15.51,15.52,15.46,15.5,98500.0,10.0073,10.0137,9.975,10.0008,98500.0
2012-11-14 14:20:00,15.51,15.58,15.5,15.56,53600.0,10.0073,10.0524,10.0008,10.0395,53600.0
2012-11-14 14:30:00,15.57,15.57,15.48,15.5,48200.0,10.046,10.046,9.9879,10.0008,48200.0
2012-11-14 14:40:00,15.5,15.55,15.43,15.44,163800.0,10.0008,10.0331,9.9557,9.9621,163800.0
2012-11-14 14:50:00,15.43,15.53,15.43,15.44,128900.0,9.9557,10.0202,9.9557,9.9621,128900.0
2012-11-14 15:00:00,15.44,15.45,15.32,15.32,80900.0,9.9621,9.9686,9.8847,9.8847,80900.0
2012-11-14 15:10:00,15.33,15.37,15.32,15.35,111600.0,9.8911,9.9169,9.8847,9.904,111600.0
2012-11-14 15:20:00,15.36,15.37,15.33,15.34,48300.0,9.9105,9.9169,9.8911,9.8976,48300.0
2012-11-14 15:30:00,15.35,15.37,15.3,15.33,140600.0,9.904,9.9169,9.8718,9.8911,140600.0
2012-11-14 15:40:00,15.34,15.34,15.28,15.33,174500.0,9.8976,9.8976,9.8589,9.8911,174500.0
2012-11-14 15:50:00,15.32,15.35,15.27,15.33,290700.0,9.8847,9.904,9.8524,9.8911,290700.0
2012-11-15 09:30:00,15.39,15.5,15.35,15.38,94300.0,9.9298,10.0008,9.904,9.9234,94300.0
2012-11-15 09:40:00,15.38,15.39,15.19,15.25,128100.0,9.9234,9.9298,9.8008,9.8395,128100.0
2012-11-15 09:50:00,15.26,15.35,15.25,15.35,66000.0,9.846,9.904,9.8395,9.904,66000.0
2012-11-15 10:00:00,15.34,15.53,15.26,15.49,139400.0,9.8976,10.0202,9.846,9.9944,139400.0
2012-11-15 10:10:00,15.49,15.51,15.43,15.5,121800.0,9.9944,10.0073,9.9557,10.0008,121800.0
2012-11-15 10:20:00,15.5,15.52,15.44,15.44,50100.0,10.0008,10.0137,9.9621,9.9621,50100.0
2012-11-15 10:30:00,15.45,15.46,15.42,15.44,61900.0,9.9686,9.975,9.9492,9.9621,61900.0
2012-11-15 10:40:00,15.45,15.46,15.38,15.38,53500.0,9.9686,9.975,9.9234,9.9234,53500.0
2012-11-15 10:50:00,15.39,15.39,15.32,15.33,90700.0,9.9298,9.9298,9.8847,9.8911,90700.0
2012-11-15 11:00:00,15.33,15.35,15.32,15.35,50300.0,9.8911,9.904,9.8847,9.904,50300.0
2012-11-15 11:10:00,15.35,15.35,15.3,15.3,54000.0,9.904,9.904,9.8718,9.8718,54000.0
2012-11-15 11:20:00,15.31,15.33,15.28,15.29,49700.0,9.8782,9.8911,9.8589,9.8653,49700.0
2012-11-15 11:30:00,15.3,15.34,15.29,15.33,35800.0,9.8718,9.8976,9.8653,9.8911,35800.0
2012-11-15 11:40:00,15.32,15.32,15.25,15.27,50500.0,9.8847,9.8847,9.8395,9.8524,50500.0
2012-11-15 11:50:00,15.27,15.29,15.25,15.29,48400.0,9.8524,9.8653,9.8395,9.8653,48400.0
2012-11-15 12:00:00,15.27,15.28,15.25,15.26,58900.0,9.8524,9.8589,9.8395,9.846,58900.0
2012-11-15 12:10:00,15.27,15.27,15.21,15.23,29300.0,9.8524,9.8524,9.8137,9.8266,29300.0
2012-11-15 12:20:00,15.23,15.23,15.19,15.2,60300.0,9.8266,9.8266,9.8008,9.8073,60300.0
2012-11-15 12:30:00,15.2,15.2,15.17,15.2,46200.0,9.8073,9.8073,9.7879,9.8073,46200.0
2012-11-15 12:40:00,15.2,15.2,15.08,15.08,86200.0,9.8073,9.8073,9.7298,9.7298,86200.0
2012-11-15 12:50:00,15.08,15.12,15.06,15.09,73900.0,9.7298,9.7556,9.7169,9.7363,73900.0
2012-11-15 13:00:00,15.1,15.1,15.06,15.09,49100.0,9.7427,9.7427,9.7169,9.7363,49100.0
2012-11-15 13:10:00,15.1,15.1,15.09,15.09,30800.0,9.7427,9.7427,9.7363,9.7363,30800.0
2012-11-15 13:20:00,15.1,15.14,15.1,15.13,92600.0,9.7427,9.7685,9.7427,9.7621,92600.0
2012-11-15 13:30:00,15.13,15.16,15.12,15.15,27600.0,9.7621,9.7814,9.7556,9.775,27600.0
2012-11-15 13:40:00,15.15,15.17,15.14,15.16,64500.0,9.775,9.7879,9.7685,9.7814,64500.0
2012-11-15 13:50:00,15.17,15.2,15.17,15.18,38300.0,9.7879,9.8073,9.7879,9.7943,38300.0
2012-11-15 14:00:00,15.17,15.18,15.14,15.15,45000.0,9.7879,9.7943,9.7685,9.775,45000.0
2012-11-15 14:10:00,15.15,15.17,15.14,15.16,18100.0,9.775,9.7879,9.7685,9.7814,18100.0
2012-11-15 14:20:00,15.17,15.25,15.16,15.23,38500.0,9.7879,9.8395,9.7814,9.8266,38500.0
2012-11-15 14:30:00,15.24,15.24,15.16,15.16,43000.0,9.8331,9.8331,9.7814,9.7814,43000.0
2012-11-15 14:40:00,15.17,15.2,15.17,15.18,36500.0,9.7879,9.8073,9.7879,9.7943,36500.0
2012-11-15 14:50:00,15.18,15.2,15.17,15.2,32200.0,9.7943,9.8073,9.7879,9.8073,32200.0
2012-11-15 15:00:00,15.2,15.2,15.11,15.13,80500.0,9.8073,9.8073,9.7492,9.7621,80500.0
2012-11-15 15:10:00,15.14,15.19,15.13,15.19,33000.0,9.7685,9.8008,9.7621,9.8008,33000.0
2012-11-15 15:20:00,15.19,15.19,15.15,15.15,58400.0,9.8008,9.8008,9.775,9.775,58400.0
2012-11-15 15:30:00,15.15,15.19,15.15,15.19,118200.0,9.775,9.8008,9.775,9.8008,118200.0
2012-11-15 15:40:00,15.19,15.23,15.18,15.21,244300.0,9.8008,9.8266,9.7943,9.8137,244300.0
2012-11-15 15:50:00,15.21,15.27,15.2,15.22,473000.0,9.8137,9.8524,9.8073,9.8202,473000.0
2012-11-16 09:30:00,15.22,15.32,15.1,15.11,265500.0,9.8202,9.8847,9.7427,9.7492,265500.0
2012-11-16 09:40:00,15.09,15.12,15.03,15.07,164100.0,9.7363,9.7556,9.6976,9.7234,164100.0
2012-11-16 09:50:00,15.06,15.08,14.71,14.72,403700.0,9.7169,9.7298,9.4911,9.4975,403700.0
2012-11-16 10:00:00,14.71,14.81,14.6,14.61,387200.0,9.4911,9.5556,9.4201,9.4266,387200.0
2012-11-16 10:10:00,14.61,14.62,14.45,14.59,410600.0,9.4266,9.433,9.3233,9.4137,410600.0
2012-11-16 10:20:00,14.59,14.72,14.47,14.5,273200.0,9.4137,9.4975,9.3362,9.3556,273200.0
2012-11-16 10:30:00,14.51,14.55,14.39,14.45,202000.0,9.3621,9.3879,9.2846,9.3233,202000.0
2012-11-16 10:40:00,14.46,14.51,14.44,14.46,213000.0,9.3298,9.3621,9.3169,9.3298,213000.0
2012-11-16 10:50:00,14.47,14.47,14.26,14.29,375000.0,9.3362,9.3362,9.2008,9.2201,375000.0
2012-11-16 11:00:00,14.29,14.36,14.26,14.26,279000.0,9.2201,9.2653,9.2008,9.2008,279000.0
2012-11-16 11:10:00,14.26,14.27,14.07,14.07,433500.0,9.2008,9.2072,9.0782,9.0782,433500.0
2012-11-16 11:20:00,14.08,14.15,13.69,13.7,890100.0,9.0846,9.1298,8.833,8.8394,890100.0
2012-11-16 11:30:00,13.7,13.89,13.52,13.79,1157000.0,8.8394,8.962,8.7233,8.8975,1157000.0
2012-11-16 11:40:00,13.79,14.03,13.66,14.0,585500.0,8.8975,9.0524,8.8136,9.033,585500.0
2012-11-16 11:50:00,14.01,14.29,14.01,14.26,599100.0,9.0394,9.2201,9.0394,9.2008,599100.0
2012-11-16 12:00:00,14.27,14.38,14.23,14.27,436500.0,9.2072,9.2782,9.1814,9.2072,436500.0
2012-11-16 12:10:00,14.27,14.31,14.22,14.29,325100.0,9.2072,9.233,9.1749,9.2201,325100.0
2012-11-16 12:20:00,14.28,14.42,14.27,14.35,263900.0,9.2137,9.304,9.2072,9.2588,263900.0
2012-11-16 12:30:00,14.36,14.45,14.33,14.34,325200.0,9.2653,9.3233,9.2459,9.2524,325200.0
2012-11-16 12:40:00,14.33,14.41,14.26,14.26,231000.0,9.2459,9.2975,9.2008,9.2008,231000.0
2012-11-16 12:50:00,14.26,14.28,14.23,14.24,485500.0,9.2008,9.2137,9.1814,9.1878,485500.0
2012-11-16 13:00:00,14.23,14.25,14.06,14.15,451600.0,9.1814,9.1943,9.0717,9.1298,451600.0
2012-11-16 13:10:00,14.16,14.18,14.04,14.15,363700.0,9.1362,9.1491,9.0588,9.1298,363700.0
2012-11-16 13:20:00,14.14,14.21,14.12,14.13,227300.0,9.1233,9.1685,9.1104,9.1169,227300.0
2012-11-16 13:30:00,14.13,14.13,13.86,13.88,333100.0,9.1169,9.1169,8.9427,8.9556,333100.0
2012-11-16 13:40:00,13.87,13.95,13.82,13.93,215900.0,8.9491,9.0007,8.9169,8.9878,215900.0
2012-11-16 13:50:00,13.93,13.99,13.9,13.97,110700.0,8.9878,9.0265,8.9685,9.0136,110700.0
2012-11-16 14:00:00,13.97,14.97,13.93,14.13,1125300.0,9.0136,9.6589,8.9878,9.1169,1125300.0
2012-11-16 14:10:00,14.15,14.26,13.9,14.0,621400.0,9.1298,9.2008,8.9685,9.033,621400.0
2012-11-16 14:20:00,14.0,14.02,13.89,13.96,281200.0,9.033,9.0459,8.962,9.0072,281200.0
2012-11-16 14:30:00,13.96,14.01,13.9,13.99,229600.0,9.0072,9.0394,8.9685,9.0265,229600.0
2012-11-16 14:40:00,13.99,14.07,13.99,14.04,150600.0,9.0265,9.0782,9.0265,9.0588,150600.0
2012-11-16 14:50:00,14.03,14.35,13.78,14.02,796900.0,9.0524,9.2588,8.891,9.0459,796900.0
2012-11-16 15:00:00,14.03,14.07,14.0,14.06,243600.0,9.0524,9.0782,9.033,9.0717,243600.0
2012-11-16 15:10:00,14.06,14.09,13.91,13.97,277200.0,9.0717,9.0911,8.9749,9.0136,277200.0
2012-11-16 15:20:00,13.96,13.99,13.9,13.93,259300.0,9.0072,9.0265,8.9685,8.9878,259300.0
2012-11-16 15:30:00,13.93,13.96,13.9,13.93,400000.0,8.9878,9.0072,8.9685,8.9878,400000.0
2012-11-16 15:40:00,13.92,13.94,13.84,13.87,656200.0,8.9814,8.9943,8.9298,8.9491,656200.0
2012-11-16 15:50:00,13.87,13.88,13.72,13.72,1296000.0,8.9491,8.9556,8.8523,8.8523,1296000.0
2012-11-19 09:30:00,14.27,14.3,14.02,14.03,914800.0,9.2072,9.2266,9.0459,9.0524,914800.0
2012-11-19 09:40:00,14.02,14.03,13.88,14.0,681200.0,9.0459,9.0524,8.9556,9.033,681200.0
2012-11-19 09:50:00,14.0,14.08,13.97,14.08,494800.0,9.033,9.0846,9.0136,9.0846,494800.0
2012-11-19 10:00:00,14.08,14.17,14.05,14.15,315100.0,9.0846,9.1427,9.0653,9.1298,315100.0
2012-11-19 10:10:00,14.15,14.17,13.97,13.99,455500.0,9.1298,9.1427,9.0136,9.0265,455500.0
2012-11-19 10:20:00,14.0,14.0,13.96,13.99,167400.0,9.033,9.033,9.0072,9.0265,167400.0
2012-11-19 10:30:00,13.99,13.99,13.8,13.86,544400.0,9.0265,9.0265,8.904,8.9427,544400.0
2012-11-19 10:40:00,13.85,13.91,13.77,13.79,437400.0,8.9362,8.9749,8.8846,8.8975,437400.0
2012-11-19 10:50:00,13.79,13.81,13.75,13.79,188500.0,8.8975,8.9104,8.8717,8.8975,188500.0
2012-11-19 11:00:00,13.79,13.84,13.78,13.83,169300.0,8.8975,8.9298,8.891,8.9233,169300.0
2012-11-19 11:10:00,13.83,13.93,13.82,13.84,237000.0,8.9233,8.9878,8.9169,8.9298,237000.0
2012-11-19 11:20:00,13.86,13.9,13.86,13.87,118700.0,8.9427,8.9685,8.9427,8.9491,118700.0
2012-11-19 11:30:00,13.86,13.86,13.78,13.8,170700.0,8.9427,8.9427,8.891,8.904,170700.0
2012-11-19 11:40:00,13.8,13.84,13.77,13.78,108500.0,8.904,8.9298,8.8846,8.891,108500.0
2012-11-19 11:50:00,13.78,13.85,13.76,13.81,123200.0,8.891,8.9362,8.8781,8.9104,123200.0
2012-11-19 12:00:00,13.81,13.81,13.74,13.77,211600.0,8.9104,8.9104,8.8652,8.8846,211600.0
2012-11-19 12:10:00,13.77,13.8,13.76,13.8,95900.0,8.8846,8.904,8.8781,8.904,95900.0
2012-11-19 12:20:00,13.79,13.8,13.76,13.76,90700.0,8.8975,8.904,8.8781,8.8781,90700.0
2012-11-19 12:30:00,13.77,13.84,13.76,13.82,194700.0,8.8846,8.9298,8.8781,8.9169,194700.0
2012-11-19 12:40:00,13.82,13.97,13.81,13.93,418700.0,8.9169,9.0136,8.9104,8.9878,418700.0
2012-11-19 12:50:00,13.92,13.98,13.92,13.97,149500.0,8.9814,9.0201,8.9814,9.0136,149500.0
2012-11-19 13:00:00,13.97,13.98,13.85,13.93,311100.0,9.0136,9.0201,8.9362,8.9878,311100.0
2012-11-19 13:10:00,13.93,13.94,13.91,13.92,76200.0,8.9878,8.9943,8.9749,8.9814,76200.0
2012-11-19 13:20:00,13.93,13.93,13.92,13.93,34800.0,8.9878,8.9878,8.9814,8.9878,34800.0
2012-11-19 13:30:00,13.92,13.93,13.88,13.9,126500.0,8.9814,8.9878,8.9556,8.9685,126500.0
2012-11-19 13:40:00,13.9,13.9,13.84,13.88,121200.0,8.9685,8.9685,8.9298,8.9556,121200.0
2012-11-19 13:50:00,13.89,13.96,13.88,13.9,130200.0,8.962,9.0072,8.9556,8.9685,130200.0
2012-11-19 14:00:00,13.9,13.91,13.88,13.89,124200.0,8.9685,8.9749,8.9556,8.962,124200.0
2012-11-19 14:10:00,13.89,13.9,13.85,13.85,57700.0,8.962,8.9685,8.9362,8.9362,57700.0
2012-11-19 14:20:00,13.85,13.85,13.83,13.85,62300.0,8.9362,8.9362,8.9233,8.9362,62300.0
2012-11-19 14:30:00,13.85,13.87,13.84,13.85,116900.0,8.9362,8.9491,8.9298,8.9362,116900.0
2012-11-19 14:40:00,13.85,13.85,13.81,13.83,163100.0,8.9362,8.9362,8.9104,8.9233,163100.0
2012-11-19 14:50:00,13.83,13.88,13.81,13.84,125000.0,8.9233,8.9556,8.9104,8.9298,125000.0
2012-11-19 15:00:00,13.84,13.84,13.81,13.81,86800.0,8.9298,8.9298,8.9104,8.9104,86800.0
2012-11-19 15:10:00,13.81,13.82,13.76,13.78,209200.0,8.9104,8.9169,8.8781,8.891,209200.0
2012-11-19 15:20:00,13.77,13.78,13.76,13.77,152600.0,8.8846,8.891,8.8781,8.8846,152600.0
2012-11-19 15:30:00,13.77,13.81,13.72,13.81,291800.0,8.8846,8.9104,8.8523,8.9104,291800.0
2012-11-19 15:40:00,13.81,13.82,13.73,13.75,302100.0,8.9104,8.9169,8.8588,8.8717,302100.0
2012-11-19 15:50:00,13.75,13.79,13.7,13.74,915100.0,8.8717,8.8975,8.8394,8.8652,915100.0
2012-11-20 09:30:00,12.85,12.86,12.38,12.53,2089400.0,8.291,8.2975,7.9877,8.0845,2089400.0
2012-11-20 09:40:00,12.53,12.59,12.33,12.42,2266300.0,8.0845,8.1232,7.9555,8.0136,2266300.0
2012-11-20 09:50:00,12.42,12.54,12.4,12.41,1250700.0,8.0136,8.091,8.0007,8.0071,1250700.0
2012-11-20 10:00:00,12.4,12.41,12.1,12.11,2046900.0,8.0007,8.0071,7.8071,7.8135,2046900.0
2012-11-20 10:10:00,12.1,12.18,11.81,11.94,2718900.0,7.8071,7.8587,7.62,7.7039,2718900.0
2012-11-20 10:20:00,11.94,12.03,11.82,11.95,1997000.0,7.7039,7.7619,7.6264,7.7103,1997000.0
2012-11-20 10:30:00,11.95,11.95,11.74,11.8,1986100.0,7.7103,7.7103,7.5748,7.6135,1986100.0
2012-11-20 10:40:00,11.81,12.05,11.8,12.01,1608100.0,7.62,7.7748,7.6135,7.749,1608100.0
2012-11-20 10:50:00,12.01,12.18,11.91,11.93,1539800.0,7.749,7.8587,7.6845,7.6974,1539800.0
2012-11-20 11:00:00,11.93,12.0,11.91,11.98,708100.0,7.6974,7.7426,7.6845,7.7297,708100.0
2012-11-20 11:10:00,11.98,12.04,11.94,12.01,979300.0,7.7297,7.7684,7.7039,7.749,979300.0
2012-11-20 11:20:00,12.01,12.05,11.97,12.02,455200.0,7.749,7.7748,7.7232,7.7555,455200.0
2012-11-20 11:30:00,12.03,12.16,12.02,12.07,826800.0,7.7619,7.8458,7.7555,7.7877,826800.0
2012-11-20 11:40:00,12.07,12.25,12.05,12.24,763800.0,7.7877,7.9039,7.7748,7.8974,763800.0
2012-11-20 11:50:00,12.24,12.3,12.15,12.22,604300.0,7.8974,7.9361,7.8393,7.8845,604300.0
2012-11-20 12:00:00,12.22,12.27,12.2,12.24,464000.0,7.8845,7.9168,7.8716,7.8974,464000.0
2012-11-20 12:10:00,12.24,12.33,12.23,12.32,628800.0,7.8974,7.9555,7.891,7.949,628800.0
2012-11-20 12:20:00,12.31,12.32,12.12,12.17,630000.0,7.9426,7.949,7.82,7.8523,630000.0
2012-11-20 12:30:00,12.17,12.18,12.08,12.12,337900.0,7.8523,7.8587,7.7942,7.82,337900.0
2012-11-20 12:40:00,12.12,12.16,12.05,12.08,290800.0,7.82,7.8458,7.7748,7.7942,290800.0
2012-11-20 12:50:00,12.07,12.11,12.05,12.05,307300.0,7.7877,7.8135,7.7748,7.7748,307300.0
2012-11-20 13:00:00,12.05,12.06,12.02,12.03,152600.0,7.7748,7.7813,7.7555,7.7619,152600.0
2012-11-20 13:10:00,12.02,12.03,11.91,11.96,683400.0,7.7555,7.7619,7.6845,7.7168,683400.0
2012-11-20 13:20:00,11.96,11.99,11.94,11.96,262800.0,7.7168,7.7361,7.7039,7.7168,262800.0
2012-11-20 13:30:00,11.96,12.04,11.96,12.0,202300.0,7.7168,7.7684,7.7168,7.7426,202300.0
2012-11-20 13:40:00,12.0,12.01,11.98,11.99,219500.0,7.7426,7.749,7.7297,7.7361,219500.0
2012-11-20 13:50:00,12.0,12.0,11.96,11.97,232000.0,7.7426,7.7426,7.7168,7.7232,232000.0
2012-11-20 14:00:00,11.98,11.98,11.93,11.93,292800.0,7.7297,7.7297,7.6974,7.6974,292800.0
2012-11-20 14:10:00,11.93,11.98,11.93,11.95,137600.0,7.6974,7.7297,7.6974,7.7103,137600.0
2012-11-20 14:20:00,11.95,11.96,11.94,11.95,135600.0,7.7103,7.7168,7.7039,7.7103,135600.0
2012-11-20 14:30:00,11.95,12.02,11.95,11.95,331700.0,7.7103,7.7555,7.7103,7.7103,331700.0
2012-11-20 14:40:00,11.95,11.97,11.94,11.95,239400.0,7.7103,7.7232,7.7039,7.7103,239400.0
2012-11-20 14:50:00,11.95,12.0,11.92,11.97,281900.0,7.7103,7.7426,7.6909,7.7232,281900.0
2012-11-20 15:00:00,11.98,12.0,11.95,11.98,189600.0,7.7297,7.7426,7.7103,7.7297,189600.0
2012-11-20 15:10:00,11.98,12.01,11.95,11.96,298700.0,7.7297,7.749,7.7103,7.7168,298700.0
2012-11-20 15:20:00,11.96,11.98,11.95,11.96,211900.0,7.7168,7.7297,7.7103,7.7168,211900.0
2012-11-20 15:30:00,11.95,11.98,11.95,11.96,624400.0,7.7103,7.7297,7.7103,7.7168,624400.0
2012-11-20 15:40:00,11.96,11.98,11.95,11.98,607600.0,7.7168,7.7297,7.7103,7.7297,607600.0
2012-11-20 15:50:00,11.98,11.98,11.95,11.95,1275300.0,7.7297,7.7297,7.7103,7.7103,1275300.0
2012-11-21 09:30:00,11.83,11.83,11.61,11.69,1544300.0,7.6329,7.6329,7.4909,7.5426,1544300.0
2012-11-21 09:40:00,11.7,11.71,11.56,11.61,827400.0,7.549,7.5555,7.4587,7.4909,827400.0
2012-11-21 09:50:00,11.62,11.62,11.55,11.59,615200.0,7.4974,7.4974,7.4522,7.478,615200.0
2012-11-21 10:00:00,11.59,11.61,11.46,11.46,966200.0,7.478,7.4909,7.3942,7.3942,966200.0
2012-11-21 10:10:00,11.47,11.55,11.46,11.53,881800.0,7.4006,7.4522,7.3942,7.4393,881800.0
2012-11-21 10:20:00,11.53,11.58,11.51,11.54,512600.0,7.4393,7.4716,7.4264,7.4458,512600.0
2012-11-21 10:30:00,11.54,11.96,11.52,11.74,1769300.0,7.4458,7.7168,7.4329,7.5748,1769300.0
2012-11-21 10:40:00,11.74,11.77,11.52,11.56,1406400.0,7.5748,7.5942,7.4329,7.4587,1406400.0
2012-11-21 10:50:00,11.57,11.61,11.52,11.55,438500.0,7.4651,7.4909,7.4329,7.4522,438500.0
2012-11-21 11:00:00,11.55,11.59,11.52,11.54,324100.0,7.4522,7.478,7.4329,7.4458,324100.0
2012-11-21 11:10:00,11.54,11.64,11.5,11.59,665800.0,7.4458,7.5103,7.42,7.478,665800.0
2012-11-21 11:20:00,11.59,11.6,11.55,11.56,359100.0,7.478,7.4845,7.4522,7.4587,359100.0
2012-11-21 11:30:00,11.56,11.58,11.54,11.54,297600.0,7.4587,7.4716,7.4458,7.4458,297600.0
2012-11-21 11:40:00,11.54,11.55,11.48,11.52,348900.0,7.4458,7.4522,7.4071,7.4329,348900.0
2012-11-21 11:50:00,11.53,11.53,11.47,11.48,284700.0,7.4393,7.4393,7.4006,7.4071,284700.0
2012-11-21 12:00:00,11.48,11.48,11.41,11.48,786100.0,7.4071,7.4071,7.3619,7.4071,786100.0
2012-11-21 12:10:00,11.48,11.48,11.44,11.45,217700.0,7.4071,7.4071,7.3812,7.3877,217700.0
2012-11-21 12:20:00,11.45,11.49,11.42,11.46,314700.0,7.3877,7.4135,7.3683,7.3942,314700.0
2012-11-21 12:30:00,11.47,11.5,11.44,11.45,291300.0,7.4006,7.42,7.3812,7.3877,291300.0
2012-11-21 12:40:00,11.45,11.49,11.44,11.45,291000.0,7.3877,7.4135,7.3812,7.3877,291000.0
2012-11-21 12:50:00,11.45,11.54,11.44,11.53,312600.0,7.3877,7.4458,7.3812,7.4393,312600.0
2012-11-21 13:00:00,11.53,11.54,11.48,11.5,201200.0,7.4393,7.4458,7.4071,7.42,201200.0
2012-11-21 13:10:00,11.51,11.51,11.5,11.51,134100.0,7.4264,7.4264,7.42,7.4264,134100.0
2012-11-21 13:20:00,11.5,11.58,11.5,11.57,306500.0,7.42,7.4716,7.42,7.4651,306500.0
2012-11-21 13:30:00,11.57,11.57,11.55,11.55,218700.0,7.4651,7.4651,7.4522,7.4522,218700.0
2012-11-21 13:40:00,11.55,11.65,11.55,11.6,351800.0,7.4522,7.5167,7.4522,7.4845,351800.0
2012-11-21 13:50:00,11.61,11.68,11.56,11.57,297800.0,7.4909,7.5361,7.4587,7.4651,297800.0
2012-11-21 14:00:00,11.57,11.6,11.54,11.59,181900.0,7.4651,7.4845,7.4458,7.478,181900.0
2012-11-21 14:10:00,11.59,11.6,11.58,11.58,102500.0,7.478,7.4845,7.4716,7.4716,102500.0
2012-11-21 14:20:00,11.58,11.68,11.56,11.67,247500.0,7.4716,7.5361,7.4587,7.5296,247500.0
2012-11-21 14:30:00,11.68,11.7,11.61,11.65,212300.0,7.5361,7.549,7.4909,7.5167,212300.0
2012-11-21 14:40:00,11.66,11.68,11.61,11.62,107400.0,7.5232,7.5361,7.4909,7.4974,107400.0
2012-11-21 14:50:00,11.62,11.63,11.61,11.62,101000.0,7.4974,7.5038,7.4909,7.4974,101000.0
2012-11-21 15:00:00,11.61,11.63,11.61,11.62,155300.0,7.4909,7.5038,7.4909,7.4974,155300.0
2012-11-21 15:10:00,11.63,11.63,11.56,11.56,205200.0,7.5038,7.5038,7.4587,7.4587,205200.0
2012-11-21 15:20:00,11.57,11.59,11.55,11.56,281700.0,7.4651,7.478,7.4522,7.4587,281700.0
2012-11-21 15:30:00,11.56,11.6,11.55,11.58,228500.0,7.4587,7.4845,7.4522,7.4716,228500.0
2012-11-21 15:40:00,11.58,11.64,11.57,11.61,470100.0,7.4716,7.5103,7.4651,7.4909,470100.0
2012-11-21 15:50:00,11.61,11.61,11.53,11.54,970100.0,7.4909,7.4909,7.4393,7.4458,970100.0
2012-11-23 09:30:00,11.76,11.94,11.75,11.91,713100.0,7.5877,7.7039,7.5813,7.6845,713100.0
2012-11-23 09:40:00,11.9,11.93,11.76,11.78,480400.0,7.678,7.6974,7.5877,7.6006,480400.0
2012-11-23 09:50:00,11.77,11.81,11.72,11.75,413900.0,7.5942,7.62,7.5619,7.5813,413900.0
2012-11-23 10:00:00,11.75,11.81,11.73,11.77,350100.0,7.5813,7.62,7.5684,7.5942,350100.0
2012-11-23 10:10:00,11.78,11.85,11.75,11.8,314200.0,7.6006,7.6458,7.5813,7.6135,314200.0
2012-11-23 10:20:00,11.8,11.85,11.78,11.79,311400.0,7.6135,7.6458,7.6006,7.6071,311400.0
2012-11-23 10:30:00,11.79,11.8,11.78,11.79,152200.0,7.6071,7.6135,7.6006,7.6071,152200.0
2012-11-23 10:40:00,11.79,11.8,11.66,11.66,414600.0,7.6071,7.6135,7.5232,7.5232,414600.0
2012-11-23 10:50:00,11.66,11.7,11.56,11.57,669300.0,7.5232,7.549,7.4587,7.4651,669300.0
2012-11-23 11:00:00,11.59,11.66,11.54,11.58,303700.0,7.478,7.5232,7.4458,7.4716,303700.0
2012-11-23 11:10:00,11.58,11.63,11.56,11.6,211700.0,7.4716,7.5038,7.4587,7.4845,211700.0
2012-11-23 11:20:00,11.59,11.65,11.58,11.61,252600.0,7.478,7.5167,7.4716,7.4909,252600.0
2012-11-23 11:30:00,11.6,11.63,11.59,11.62,181500.0,7.4845,7.5038,7.478,7.4974,181500.0
2012-11-23 11:40:00,11.63,11.63,11.58,11.58,128600.0,7.5038,7.5038,7.4716,7.4716,128600.0
2012-11-23 11:50:00,11.59,11.59,11.55,11.55,166800.0,7.478,7.478,7.4522,7.4522,166800.0
2012-11-23 12:00:00,11.55,11.66,11.55,11.61,307700.0,7.4522,7.5232,7.4522,7.4909,307700.0
2012-11-23 12:10:00,11.61,11.68,11.61,11.67,254800.0,7.4909,7.5361,7.4909,7.5296,254800.0
2012-11-23 12:20:00,11.67,11.75,11.66,11.72,208800.0,7.5296,7.5813,7.5232,7.5619,208800.0
2012-11-23 12:30:00,11.71,11.73,11.65,11.71,308000.0,7.5555,7.5684,7.5167,7.5555,308000.0
2012-11-23 12:40:00,11.72,11.73,11.63,11.63,295300.0,7.5619,7.5684,7.5038,7.5038,295300.0
2012-11-23 12:50:00,11.63,11.71,11.63,11.68,510100.0,7.5038,7.5555,7.5038,7.5361,510100.0
2012-11-26 09:30:00,11.75,11.79,11.7,11.71,448900.0,7.5813,7.6071,7.549,7.5555,448900.0
2012-11-26 09:40:00,11.71,11.8,11.71,11.8,184400.0,7.5555,7.6135,7.5555,7.6135,184400.0
2012-11-26 09:50:00,11.79,11.8,11.75,11.8,195800.0,7.6071,7.6135,7.5813,7.6135,195800.0
2012-11-26 10:00:00,11.79,11.89,11.77,11.83,468600.0,7.6071,7.6716,7.5942,7.6329,468600.0
2012-11-26 10:10:00,11.83,11.83,11.74,11.76,188000.0,7.6329,7.6329,7.5748,7.5877,188000.0
2012-11-26 10:20:00,11.76,11.77,11.75,11.76,138000.0,7.5877,7.5942,7.5813,7.5877,138000.0
2012-11-26 10:30:00,11.77,11.87,11.76,11.82,247300.0,7.5942,7.6587,7.5877,7.6264,247300.0
2012-11-26 10:40:00,11.83,11.85,11.81,11.84,216500.0,7.6329,7.6458,7.62,7.6393,216500.0
2012-11-26 10:50:00,11.85,11.86,11.81,11.83,188400.0,7.6458,7.6522,7.62,7.6329,188400.0
2012-11-26 11:00:00,11.82,11.86,11.82,11.85,145900.0,7.6264,7.6522,7.6264,7.6458,145900.0
2012-11-26 11:10:00,11.85,11.85,11.8,11.82,136800.0,7.6458,7.6458,7.6135,7.6264,136800.0
2012-11-26 11:20:00,11.82,11.83,11.78,11.78,155800.0,7.6264,7.6329,7.6006,7.6006,155800.0
2012-11-26 11:30:00,11.79,11.8,11.77,11.78,98800.0,7.6071,7.6135,7.5942,7.6006,98800.0
2012-11-26 11:40:00,11.77,11.78,11.77,11.77,84100.0,7.5942,7.6006,7.5942,7.5942,84100.0
2012-11-26 11:50:00,11.77,11.8,11.77,11.78,128300.0,7.5942,7.6135,7.5942,7.6006,128300.0
2012-11-26 12:00:00,11.79,11.8,11.77,11.79,85400.0,7.6071,7.6135,7.5942,7.6071,85400.0
2012-11-26 12:10:00,11.79,11.84,11.78,11.84,117500.0,7.6071,7.6393,7.6006,7.6393,117500.0
2012-11-26 12:20:00,11.84,11.86,11.8,11.83,255600.0,7.6393,7.6522,7.6135,7.6329,255600.0
2012-11-26 12:30:00,11.82,11.87,11.82,11.87,139100.0,7.6264,7.6587,7.6264,7.6587,139100.0
2012-11-26 12:40:00,11.87,11.88,11.83,11.83,67100.0,7.6587,7.6651,7.6329,7.6329,67100.0
2012-11-26 12:50:00,11.83,11.85,11.83,11.83,34400.0,7.6329,7.6458,7.6329,7.6329,34400.0
2012-11-26 13:00:00,11.84,11.87,11.83,11.84,87300.0,7.6393,7.6587,7.6329,7.6393,87300.0
2012-11-26 13:10:00,11.85,11.88,11.83,11.87,119200.0,7.6458,7.6651,7.6329,7.6587,119200.0
2012-11-26 13:20:00,11.88,11.91,11.84,11.86,172000.0,7.6651,7.6845,7.6393,7.6522,172000.0
2012-11-26 13:30:00,11.85,11.89,11.83,11.89,105200.0,7.6458,7.6716,7.6329,7.6716,105200.0
2012-11-26 13:40:00,11.89,11.92,11.87,11.92,386900.0,7.6716,7.6909,7.6587,7.6909,386900.0
2012-11-26 13:50:00,11.92,11.96,11.89,11.95,335700.0,7.6909,7.7168,7.6716,7.7103,335700.0
2012-11-26 14:00:00,11.96,11.96,11.9,11.91,193700.0,7.7168,7.7168,7.678,7.6845,193700.0
2012-11-26 14:10:00,11.91,12.14,11.91,12.14,732200.0,7.6845,7.8329,7.6845,7.8329,732200.0
2012-11-26 14:20:00,12.14,12.19,12.08,12.18,608300.0,7.8329,7.8652,7.7942,7.8587,608300.0
2012-11-26 14:30:00,12.17,12.24,12.12,12.23,564900.0,7.8523,7.8974,7.82,7.891,564900.0
2012-11-26 14:40:00,12.23,12.32,12.23,12.26,751300.0,7.891,7.949,7.891,7.9103,751300.0
2012-11-26 14:50:00,12.26,12.28,12.19,12.2,608700.0,7.9103,7.9232,7.8652,7.8716,608700.0
2012-11-26 15:00:00,12.2,12.28,12.18,12.28,1364100.0,7.8716,7.9232,7.8587,7.9232,1364100.0
2012-11-26 15:10:00,12.27,12.45,12.24,12.43,802900.0,7.9168,8.0329,7.8974,8.02,802900.0
2012-11-26 15:20:00,12.42,12.45,12.35,12.42,622100.0,8.0136,8.0329,7.9684,8.0136,622100.0
2012-11-26 15:30:00,12.42,12.43,12.35,12.39,559700.0,8.0136,8.02,7.9684,7.9942,559700.0
2012-11-26 15:40:00,12.39,12.53,12.39,12.51,1094500.0,7.9942,8.0845,7.9942,8.0716,1094500.0
2012-11-26 15:50:00,12.51,12.59,12.44,12.47,2069300.0,8.0716,8.1232,8.0265,8.0458,2069300.0
2012-11-27 09:30:00,12.48,12.7,12.38,12.62,945600.0,8.0523,8.1942,7.9877,8.1426,945600.0
2012-11-27 09:40:00,12.63,12.76,12.62,12.73,932600.0,8.1491,8.2329,8.1426,8.2136,932600.0
2012-11-27 09:50:00,12.73,12.84,12.71,12.79,667100.0,8.2136,8.2845,8.2007,8.2523,667100.0
2012-11-27 10:00:00,12.77,12.82,12.71,12.79,652200.0,8.2394,8.2716,8.2007,8.2523,652200.0
2012-11-27 10:10:00,12.78,12.84,12.75,12.76,358300.0,8.2458,8.2845,8.2265,8.2329,358300.0
2012-11-27 10:20:00,12.75,12.77,12.7,12.76,711000.0,8.2265,8.2394,8.1942,8.2329,711000.0
2012-11-27 10:30:00,12.76,12.81,12.72,12.8,625100.0,8.2329,8.2652,8.2071,8.2587,625100.0
2012-11-27 10:40:00,12.81,12.96,12.79,12.91,666300.0,8.2652,8.362,8.2523,8.3297,666300.0
2012-11-27 10:50:00,12.91,12.98,12.83,12.95,480900.0,8.3297,8.3749,8.2781,8.3555,480900.0
2012-11-27 11:00:00,12.94,12.94,12.78,12.78,439500.0,8.3491,8.3491,8.2458,8.2458,439500.0
2012-11-27 11:10:00,12.78,12.83,12.74,12.83,316900.0,8.2458,8.2781,8.22,8.2781,316900.0
2012-11-27 11:20:00,12.82,12.86,12.8,12.8,249100.0,8.2716,8.2975,8.2587,8.2587,249100.0
2012-11-27 11:30:00,12.8,12.84,12.72,12.84,453300.0,8.2587,8.2845,8.2071,8.2845,453300.0
2012-11-27 11:40:00,12.85,12.85,12.74,12.77,327100.0,8.291,8.291,8.22,8.2394,327100.0
2012-11-27 11:50:00,12.78,12.83,12.74,12.83,334500.0,8.2458,8.2781,8.22,8.2781,334500.0
2012-11-27 12:00:00,12.82,12.86,12.79,12.82,255300.0,8.2716,8.2975,8.2523,8.2716,255300.0
2012-11-27 12:10:00,12.82,12.89,12.79,12.82,296700.0,8.2716,8.3168,8.2523,8.2716,296700.0
2012-11-27 12:20:00,12.82,12.87,12.81,12.85,194300.0,8.2716,8.3039,8.2652,8.291,194300.0
2012-11-27 12:30:00,12.85,12.86,12.8,12.81,210600.0,8.291,8.2975,8.2587,8.2652,210600.0
2012-11-27 12:40:00,12.81,12.81,12.77,12.78,341900.0,8.2652,8.2652,8.2394,8.2458,341900.0
2012-11-27 12:50:00,12.78,12.82,12.77,12.82,190400.0,8.2458,8.2716,8.2394,8.2716,190400.0
2012-11-27 13:00:00,12.82,12.82,12.77,12.78,138700.0,8.2716,8.2716,8.2394,8.2458,138700.0
2012-11-27 13:10:00,12.79,12.82,12.77,12.78,254300.0,8.2523,8.2716,8.2394,8.2458,254300.0
2012-11-27 13:20:00,12.79,12.8,12.77,12.79,149500.0,8.2523,8.2587,8.2394,8.2523,149500.0
2012-11-27 13:30:00,12.79,12.82,12.77,12.81,138400.0,8.2523,8.2716,8.2394,8.2652,138400.0
2012-11-27 13:40:00,12.82,12.82,12.77,12.77,208400.0,8.2716,8.2716,8.2394,8.2394,208400.0
2012-11-27 13:50:00,12.78,12.81,12.77,12.79,208600.0,8.2458,8.2652,8.2394,8.2523,208600.0
2012-11-27 14:00:00,12.79,12.84,12.78,12.83,268000.0,8.2523,8.2845,8.2458,8.2781,268000.0
2012-11-27 14:10:00,12.82,12.87,12.79,12.82,334400.0,8.2716,8.3039,8.2523,8.2716,334400.0
2012-11-27 14:20:00,12.81,12.83,12.77,12.81,412800.0,8.2652,8.2781,8.2394,8.2652,412800.0
2012-11-27 14:30:00,12.8,12.88,12.78,12.83,465700.0,8.2587,8.3104,8.2458,8.2781,465700.0
2012-11-27 14:40:00,12.83,12.83,12.78,12.82,319400.0,8.2781,8.2781,8.2458,8.2716,319400.0
2012-11-27 14:50:00,12.83,12.86,12.82,12.85,281300.0,8.2781,8.2975,8.2716,8.291,281300.0
2012-11-27 15:00:00,12.85,13.25,12.85,13.13,1657100.0,8.291,8.5491,8.291,8.4717,1657100.0
2012-11-27 15:10:00,13.13,13.41,13.12,13.29,2289600.0,8.4717,8.6523,8.4652,8.5749,2289600.0
2012-11-27 15:20:00,13.3,13.3,12.93,13.01,1445500.0,8.5813,8.5813,8.3426,8.3942,1445500.0
2012-11-27 15:30:00,13.01,13.01,12.82,12.87,1053800.0,8.3942,8.3942,8.2716,8.3039,1053800.0
2012-11-27 15:40:00,12.87,12.95,12.85,12.95,706900.0,8.3039,8.3555,8.291,8.3555,706900.0
2012-11-27 15:50:00,12.95,12.95,12.88,12.89,1403900.0,8.3555,8.3555,8.3104,8.3168,1403900.0
2012-11-28 09:30:00,12.79,12.89,12.71,12.81,386200.0,8.2523,8.3168,8.2007,8.2652,386200.0
2012-11-28 09:40:00,12.8,12.82,12.75,12.76,284100.0,8.2587,8.2716,8.2265,8.2329,284100.0
2012-11-28 09:50:00,12.76,12.83,12.66,12.82,458000.0,8.2329,8.2781,8.1684,8.2716,458000.0
2012-11-28 10:00:00,12.81,12.89,12.78,12.87,301900.0,8.2652,8.3168,8.2458,8.3039,301900.0
2012-11-28 10:10:00,12.87,13.04,12.87,12.95,245600.0,8.3039,8.4136,8.3039,8.3555,245600.0
2012-11-28 10:20:00,12.95,13.07,12.9,13.05,287000.0,8.3555,8.4329,8.3233,8.42,287000.0
2012-11-28 10:30:00,13.05,13.08,13.02,13.05,264000.0,8.42,8.4394,8.4007,8.42,264000.0
2012-11-28 10:40:00,13.05,13.1,13.03,13.09,250400.0,8.42,8.4523,8.4071,8.4459,250400.0
2012-11-28 10:50:00,13.09,13.1,13.04,13.06,150200.0,8.4459,8.4523,8.4136,8.4265,150200.0
2012-11-28 11:00:00,13.06,13.06,13.03,13.04,120200.0,8.4265,8.4265,8.4071,8.4136,120200.0
2012-11-28 11:10:00,13.04,13.1,13.04,13.09,168200.0,8.4136,8.4523,8.4136,8.4459,168200.0
2012-11-28 11:20:00,13.1,13.14,13.06,13.1,211900.0,8.4523,8.4781,8.4265,8.4523,211900.0
2012-11-28 11:30:00,13.1,13.15,13.09,13.11,273600.0,8.4523,8.4846,8.4459,8.4588,273600.0
2012-11-28 11:40:00,13.11,13.17,13.09,13.17,273200.0,8.4588,8.4975,8.4459,8.4975,273200.0
2012-11-28 11:50:00,13.18,13.25,13.17,13.18,230000.0,8.5039,8.5491,8.4975,8.5039,230000.0
2012-11-28 12:00:00,13.18,13.18,13.09,13.11,271900.0,8.5039,8.5039,8.4459,8.4588,271900.0
2012-11-28 12:10:00,13.1,13.2,13.06,13.14,207600.0,8.4523,8.5168,8.4265,8.4781,207600.0
2012-11-28 12:20:00,13.15,13.19,13.14,13.17,96700.0,8.4846,8.5104,8.4781,8.4975,96700.0
2012-11-28 12:30:00,13.17,13.21,13.15,13.15,123100.0,8.4975,8.5233,8.4846,8.4846,123100.0
2012-11-28 12:40:00,13.15,13.16,13.1,13.1,136100.0,8.4846,8.491,8.4523,8.4523,136100.0
2012-11-28 12:50:00,13.1,13.11,13.05,13.09,153200.0,8.4523,8.4588,8.42,8.4459,153200.0
2012-11-28 13:00:00,13.08,13.11,13.05,13.09,127600.0,8.4394,8.4588,8.42,8.4459,127600.0
2012-11-28 13:10:00,13.09,13.13,13.08,13.08,46600.0,8.4459,8.4717,8.4394,8.4394,46600.0
2012-11-28 13:20:00,13.09,13.17,13.08,13.17,122500.0,8.4459,8.4975,8.4394,8.4975,122500.0
2012-11-28 13:30:00,13.17,13.2,13.07,13.17,228300.0,8.4975,8.5168,8.4329,8.4975,228300.0
2012-11-28 13:40:00,13.16,13.2,13.14,13.2,135000.0,8.491,8.5168,8.4781,8.5168,135000.0
2012-11-28 13:50:00,13.2,13.2,13.13,13.13,112200.0,8.5168,8.5168,8.4717,8.4717,112200.0
2012-11-28 14:00:00,13.13,13.15,13.09,13.11,147200.0,8.4717,8.4846,8.4459,8.4588,147200.0
2012-11-28 14:10:00,13.12,13.13,13.07,13.11,117900.0,8.4652,8.4717,8.4329,8.4588,117900.0
2012-11-28 14:20:00,13.11,13.19,13.1,13.18,426500.0,8.4588,8.5104,8.4523,8.5039,426500.0
2012-11-28 14:30:00,13.18,13.22,13.16,13.2,228200.0,8.5039,8.5297,8.491,8.5168,228200.0
2012-11-28 14:40:00,13.2,13.25,13.19,13.23,273600.0,8.5168,8.5491,8.5104,8.5362,273600.0
2012-11-28 14:50:00,13.24,13.27,13.19,13.23,306900.0,8.5426,8.562,8.5104,8.5362,306900.0
2012-11-28 15:00:00,13.22,13.23,13.18,13.23,236800.0,8.5297,8.5362,8.5039,8.5362,236800.0
2012-11-28 15:10:00,13.23,13.32,13.21,13.24,457300.0,8.5362,8.5942,8.5233,8.5426,457300.0
2012-11-28 15:20:00,13.22,13.33,13.22,13.33,233700.0,8.5297,8.6007,8.5297,8.6007,233700.0
2012-11-28 15:30:00,13.33,13.34,13.27,13.31,343100.0,8.6007,8.6072,8.562,8.5878,343100.0
2012-11-28 15:40:00,13.31,13.34,13.25,13.29,380600.0,8.5878,8.6072,8.5491,8.5749,380600.0
2012-11-28 15:50:00,13.29,13.35,13.29,13.35,863600.0,8.5749,8.6136,8.5749,8.6136,863600.0
2012-11-29 09:30:00,13.27,13.36,13.25,13.3,375100.0,8.562,8.6201,8.5491,8.5813,375100.0
2012-11-29 09:40:00,13.3,13.36,13.29,13.32,335000.0,8.5813,8.6201,8.5749,8.5942,335000.0
2012-11-29 09:50:00,13.32,13.4,13.31,13.39,508100.0,8.5942,8.6459,8.5878,8.6394,508100.0
2012-11-29 10:00:00,13.4,13.48,13.35,13.46,576500.0,8.6459,8.6975,8.6136,8.6846,576500.0
2012-11-29 10:10:00,13.45,13.5,13.4,13.4,374900.0,8.6781,8.7104,8.6459,8.6459,374900.0
2012-11-29 10:20:00,13.41,13.47,13.4,13.43,241900.0,8.6523,8.691,8.6459,8.6652,241900.0
2012-11-29 10:30:00,13.44,13.44,13.39,13.42,267200.0,8.6717,8.6717,8.6394,8.6588,267200.0
2012-11-29 10:40:00,13.42,13.45,13.4,13.43,216100.0,8.6588,8.6781,8.6459,8.6652,216100.0
2012-11-29 10:50:00,13.43,13.46,13.43,13.44,97500.0,8.6652,8.6846,8.6652,8.6717,97500.0
2012-11-29 11:00:00,13.44,13.47,13.43,13.45,140500.0,8.6717,8.691,8.6652,8.6781,140500.0
2012-11-29 11:10:00,13.45,13.45,13.19,13.25,634600.0,8.6781,8.6781,8.5104,8.5491,634600.0
2012-11-29 11:20:00,13.25,13.3,12.56,12.93,2238000.0,8.5491,8.5813,8.1039,8.3426,2238000.0
2012-11-29 11:30:00,12.94,13.02,12.79,12.97,1184600.0,8.3491,8.4007,8.2523,8.3684,1184600.0
2012-11-29 11:40:00,12.96,12.99,12.8,12.87,564800.0,8.362,8.3813,8.2587,8.3039,564800.0
2012-11-29 11:50:00,12.86,12.9,12.75,12.89,644600.0,8.2975,8.3233,8.2265,8.3168,644600.0
2012-11-29 12:00:00,12.89,12.93,12.83,12.86,175200.0,8.3168,8.3426,8.2781,8.2975,175200.0
2012-11-29 12:10:00,12.86,12.92,12.84,12.86,180800.0,8.2975,8.3362,8.2845,8.2975,180800.0
2012-11-29 12:20:00,12.86,12.91,12.81,12.9,194800.0,8.2975,8.3297,8.2652,8.3233,194800.0
2012-11-29 12:30:00,12.89,12.94,12.88,12.93,117800.0,8.3168,8.3491,8.3104,8.3426,117800.0
2012-11-29 12:40:00,12.93,12.99,12.92,12.98,199000.0,8.3426,8.3813,8.3362,8.3749,199000.0
2012-11-29 12:50:00,12.98,13.06,12.96,12.99,282900.0,8.3749,8.4265,8.362,8.3813,282900.0
2012-11-29 13:00:00,12.98,13.0,12.92,12.96,174800.0,8.3749,8.3878,8.3362,8.362,174800.0
2012-11-29 13:10:00,12.96,12.98,12.94,12.96,54200.0,8.362,8.3749,8.3491,8.362,54200.0
2012-11-29 13:20:00,12.96,12.98,12.91,12.95,189000.0,8.362,8.3749,8.3297,8.3555,189000.0
2012-11-29 13:30:00,12.95,12.99,12.94,12.97,123300.0,8.3555,8.3813,8.3491,8.3684,123300.0
2012-11-29 13:40:00,12.96,12.99,12.92,12.97,121400.0,8.362,8.3813,8.3362,8.3684,121400.0
2012-11-29 13:50:00,12.98,13.0,12.96,12.98,229300.0,8.3749,8.3878,8.362,8.3749,229300.0
2012-11-29 14:00:00,12.98,12.99,12.96,12.97,143400.0,8.3749,8.3813,8.362,8.3684,143400.0
2012-11-29 14:10:00,12.97,12.98,12.92,12.93,110400.0,8.3684,8.3749,8.3362,8.3426,110400.0
2012-11-29 14:20:00,12.93,12.93,12.88,12.89,132400.0,8.3426,8.3426,8.3104,8.3168,132400.0
2012-11-29 14:30:00,12.88,12.91,12.84,12.9,180100.0,8.3104,8.3297,8.2845,8.3233,180100.0
2012-11-29 14:40:00,12.9,12.91,12.85,12.9,132100.0,8.3233,8.3297,8.291,8.3233,132100.0
2012-11-29 14:50:00,12.9,12.91,12.81,12.82,120500.0,8.3233,8.3297,8.2652,8.2716,120500.0
2012-11-29 15:00:00,12.83,12.84,12.77,12.83,300300.0,8.2781,8.2845,8.2394,8.2781,300300.0
2012-11-29 15:10:00,12.84,12.89,12.83,12.87,171000.0,8.2845,8.3168,8.2781,8.3039,171000.0
2012-11-29 15:20:00,12.88,12.95,12.87,12.94,297700.0,8.3104,8.3555,8.3039,8.3491,297700.0
2012-11-29 15:30:00,12.93,12.94,12.87,12.89,379400.0,8.3426,8.3491,8.3039,8.3168,379400.0
2012-11-29 15:40:00,12.89,12.99,12.88,12.99,288900.0,8.3168,8.3813,8.3104,8.3813,288900.0
2012-11-29 15:50:00,12.99,12.99,12.92,12.94,800900.0,8.3813,8.3813,8.3362,8.3491,800900.0
2012-11-30 09:30:00,12.89,12.9,12.6,12.83,459600.0,8.3168,8.3233,8.1297,8.2781,459600.0
2012-11-30 09:40:00,12.82,12.9,12.74,12.86,364800.0,8.2716,8.3233,8.22,8.2975,364800.0
2012-11-30 09:50:00,12.86,13.04,12.84,13.03,385700.0,8.2975,8.4136,8.2845,8.4071,385700.0
2012-11-30 10:00:00,13.03,13.11,12.9,13.03,444100.0,8.4071,8.4588,8.3233,8.4071,444100.0
2012-11-30 10:10:00,13.03,13.07,13.02,13.07,153800.0,8.4071,8.4329,8.4007,8.4329,153800.0
2012-11-30 10:20:00,13.07,13.13,13.03,13.03,200800.0,8.4329,8.4717,8.4071,8.4071,200800.0
2012-11-30 10:30:00,13.04,13.08,12.92,12.95,274700.0,8.4136,8.4394,8.3362,8.3555,274700.0
2012-11-30 10:40:00,12.95,13.07,12.95,13.03,138900.0,8.3555,8.4329,8.3555,8.4071,138900.0
2012-11-30 10:50:00,13.03,13.04,12.95,13.02,98500.0,8.4071,8.4136,8.3555,8.4007,98500.0
2012-11-30 11:00:00,13.02,13.03,12.97,12.98,81700.0,8.4007,8.4071,8.3684,8.3749,81700.0
2012-11-30 11:10:00,12.98,12.98,12.93,12.95,112000.0,8.3749,8.3749,8.3426,8.3555,112000.0
2012-11-30 11:20:00,12.95,12.95,12.91,12.94,239400.0,8.3555,8.3555,8.3297,8.3491,239400.0
2012-11-30 11:30:00,12.94,12.94,12.9,12.91,69200.0,8.3491,8.3491,8.3233,8.3297,69200.0
2012-11-30 11:40:00,12.92,12.92,12.91,12.92,53100.0,8.3362,8.3362,8.3297,8.3362,53100.0
2012-11-30 11:50:00,12.92,12.95,12.91,12.93,81400.0,8.3362,8.3555,8.3297,8.3426,81400.0
2012-11-30 12:00:00,12.93,12.94,12.91,12.92,36300.0,8.3426,8.3491,8.3297,8.3362,36300.0
2012-11-30 12:10:00,12.91,12.99,12.91,12.96,192200.0,8.3297,8.3813,8.3297,8.362,192200.0
2012-11-30 12:20:00,12.95,12.99,12.94,12.99,54400.0,8.3555,8.3813,8.3491,8.3813,54400.0
2012-11-30 12:30:00,12.99,13.03,12.99,13.02,92800.0,8.3813,8.4071,8.3813,8.4007,92800.0
2012-11-30 12:40:00,13.02,13.03,12.99,13.02,54900.0,8.4007,8.4071,8.3813,8.4007,54900.0
2012-11-30 12:50:00,13.02,13.02,12.97,12.99,64200.0,8.4007,8.4007,8.3684,8.3813,64200.0
2012-11-30 13:00:00,13.0,13.08,12.99,13.06,115100.0,8.3878,8.4394,8.3813,8.4265,115100.0
2012-11-30 13:10:00,13.06,13.08,13.06,13.06,100600.0,8.4265,8.4394,8.4265,8.4265,100600.0
2012-11-30 13:20:00,13.06,13.1,13.06,13.1,65500.0,8.4265,8.4523,8.4265,8.4523,65500.0
2012-11-30 13:30:00,13.1,13.1,13.04,13.06,154000.0,8.4523,8.4523,8.4136,8.4265,154000.0
2012-11-30 13:40:00,13.06,13.08,13.04,13.05,61300.0,8.4265,8.4394,8.4136,8.42,61300.0
2012-11-30 13:50:00,13.04,13.05,12.98,12.98,194100.0,8.4136,8.42,8.3749,8.3749,194100.0
2012-11-30 14:00:00,12.98,13.02,12.94,13.01,137700.0,8.3749,8.4007,8.3491,8.3942,137700.0
2012-11-30 14:10:00,13.01,13.02,12.96,12.99,81600.0,8.3942,8.4007,8.362,8.3813,81600.0
2012-11-30 14:20:00,12.98,13.05,12.98,12.99,201600.0,8.3749,8.42,8.3749,8.3813,201600.0
2012-11-30 14:30:00,12.98,13.0,12.98,13.0,56000.0,8.3749,8.3878,8.3749,8.3878,56000.0
2012-11-30 14:40:00,13.0,13.01,12.98,12.98,139300.0,8.3878,8.3942,8.3749,8.3749,139300.0
2012-11-30 14:50:00,12.99,12.99,12.96,12.98,74700.0,8.3813,8.3813,8.362,8.3749,74700.0
2012-11-30 15:00:00,12.98,13.03,12.97,13.02,127700.0,8.3749,8.4071,8.3684,8.4007,127700.0
2012-11-30 15:10:00,13.02,13.06,12.99,13.02,151100.0,8.4007,8.4265,8.3813,8.4007,151100.0
2012-11-30 15:20:00,13.02,13.04,13.0,13.0,151400.0,8.4007,8.4136,8.3878,8.3878,151400.0
2012-11-30 15:30:00,13.0,13.03,12.91,12.91,446100.0,8.3878,8.4071,8.3297,8.3297,446100.0
2012-11-30 15:40:00,12.92,13.07,12.91,13.03,675700.0,8.3362,8.4329,8.3297,8.4071,675700.0
2012-11-30 15:50:00,13.03,13.12,13.02,13.11,1150900.0,8.4071,8.4652,8.4007,8.4588,1150900.0
2012-12-03 09:30:00,13.11,13.16,12.92,13.0,263200.0,8.4588,8.491,8.3362,8.3878,263200.0
2012-12-03 09:40:00,13.0,13.04,12.92,13.0,168500.0,8.3878,8.4136,8.3362,8.3878,168500.0
2012-12-03 09:50:00,13.0,13.09,13.0,13.02,136200.0,8.3878,8.4459,8.3878,8.4007,136200.0
2012-12-03 10:00:00,13.01,13.04,12.97,13.01,140600.0,8.3942,8.4136,8.3684,8.3942,140600.0
2012-12-03 10:10:00,13.0,13.03,12.98,13.03,134800.0,8.3878,8.4071,8.3749,8.4071,134800.0
2012-12-03 10:20:00,13.02,13.07,12.98,13.02,89900.0,8.4007,8.4329,8.3749,8.4007,89900.0
2012-12-03 10:30:00,13.02,13.02,12.99,13.01,101400.0,8.4007,8.4007,8.3813,8.3942,101400.0
2012-12-03 10:40:00,13.02,13.04,13.01,13.02,80000.0,8.4007,8.4136,8.3942,8.4007,80000.0
2012-12-03 10:50:00,13.02,13.04,12.99,13.0,140300.0,8.4007,8.4136,8.3813,8.3878,140300.0
2012-12-03 11:00:00,12.99,13.02,12.98,12.98,89800.0,8.3813,8.4007,8.3749,8.3749,89800.0
2012-12-03 11:10:00,12.98,13.03,12.98,13.03,96200.0,8.3749,8.4071,8.3749,8.4071,96200.0
2012-12-03 11:20:00,13.03,13.03,12.99,12.99,49000.0,8.4071,8.4071,8.3813,8.3813,49000.0
2012-12-03 11:30:00,12.99,13.0,12.92,12.95,242500.0,8.3813,8.3878,8.3362,8.3555,242500.0
2012-12-03 11:40:00,12.94,12.97,12.92,12.93,107800.0,8.3491,8.3684,8.3362,8.3426,107800.0
2012-12-03 11:50:00,12.92,12.99,12.92,12.99,101900.0,8.3362,8.3813,8.3362,8.3813,101900.0
2012-12-03 12:00:00,12.97,12.98,12.93,12.95,66900.0,8.3684,8.3749,8.3426,8.3555,66900.0
2012-12-03 12:10:00,12.95,12.96,12.93,12.94,71500.0,8.3555,8.362,8.3426,8.3491,71500.0
2012-12-03 12:20:00,12.94,12.98,12.93,12.98,68400.0,8.3491,8.3749,8.3426,8.3749,68400.0
2012-12-03 12:30:00,12.97,12.97,12.94,12.95,35400.0,8.3684,8.3684,8.3491,8.3555,35400.0
2012-12-03 12:40:00,12.94,12.98,12.92,12.98,198400.0,8.3491,8.3749,8.3362,8.3749,198400.0
2012-12-03 12:50:00,12.98,12.98,12.94,12.97,95700.0,8.3749,8.3749,8.3491,8.3684,95700.0
2012-12-03 13:00:00,12.97,12.99,12.94,12.98,93100.0,8.3684,8.3813,8.3491,8.3749,93100.0
2012-12-03 13:10:00,12.99,13.0,12.98,12.98,28300.0,8.3813,8.3878,8.3749,8.3749,28300.0
2012-12-03 13:20:00,12.98,13.04,12.98,13.03,84200.0,8.3749,8.4136,8.3749,8.4071,84200.0
2012-12-03 13:30:00,13.04,13.04,12.98,12.98,38200.0,8.4136,8.4136,8.3749,8.3749,38200.0
2012-12-03 13:40:00,12.99,12.99,12.97,12.98,78100.0,8.3813,8.3813,8.3684,8.3749,78100.0
2012-12-03 13:50:00,12.97,12.98,12.91,12.91,77000.0,8.3684,8.3749,8.3297,8.3297,77000.0
2012-12-03 14:00:00,12.91,12.94,12.91,12.93,76000.0,8.3297,8.3491,8.3297,8.3426,76000.0
2012-12-03 14:10:00,12.93,12.98,12.92,12.95,95000.0,8.3426,8.3749,8.3362,8.3555,95000.0
2012-12-03 14:20:00,12.94,12.96,12.92,12.95,75100.0,8.3491,8.362,8.3362,8.3555,75100.0
2012-12-03 14:30:00,12.95,12.96,12.93,12.93,89100.0,8.3555,8.362,8.3426,8.3426,89100.0
2012-12-03 14:40:00,12.93,12.96,12.91,12.91,127600.0,8.3426,8.362,8.3297,8.3297,127600.0
2012-12-03 14:50:00,12.91,12.94,12.91,12.94,76100.0,8.3297,8.3491,8.3297,8.3491,76100.0
2012-12-03 15:00:00,12.94,12.97,12.92,12.93,166300.0,8.3491,8.3684,8.3362,8.3426,166300.0
2012-12-03 15:10:00,12.93,12.93,12.91,12.92,106000.0,8.3426,8.3426,8.3297,8.3362,106000.0
2012-12-03 15:20:00,12.91,12.95,12.9,12.91,153000.0,8.3297,8.3555,8.3233,8.3297,153000.0
2012-12-03 15:30:00,12.91,12.95,12.91,12.94,121300.0,8.3297,8.3555,8.3297,8.3491,121300.0
2012-12-03 15:40:00,12.95,12.97,12.93,12.93,185600.0,8.3555,8.3684,8.3426,8.3426,185600.0
2012-12-03 15:50:00,12.93,12.96,12.9,12.91,589500.0,8.3426,8.362,8.3233,8.3297,589500.0
2012-12-04 09:30:00,12.93,12.98,12.82,12.87,152800.0,8.3426,8.3749,8.2716,8.3039,152800.0
2012-12-04 09:40:00,12.87,12.87,12.64,12.64,318500.0,8.3039,8.3039,8.1555,8.1555,318500.0
2012-12-04 09:50:00,12.65,12.75,12.65,12.72,174400.0,8.162,8.2265,8.162,8.2071,174400.0
2012-12-04 10:00:00,12.73,12.84,12.68,12.84,166000.0,8.2136,8.2845,8.1813,8.2845,166000.0
2012-12-04 10:10:00,12.84,12.84,12.78,12.79,146300.0,8.2845,8.2845,8.2458,8.2523,146300.0
2012-12-04 10:20:00,12.78,12.79,12.71,12.71,106900.0,8.2458,8.2523,8.2007,8.2007,106900.0
2012-12-04 10:30:00,12.71,12.72,12.66,12.67,201500.0,8.2007,8.2071,8.1684,8.1749,201500.0
2012-12-04 10:40:00,12.67,12.69,12.63,12.64,161000.0,8.1749,8.1878,8.1491,8.1555,161000.0
2012-12-04 10:50:00,12.65,12.65,12.56,12.59,322700.0,8.162,8.162,8.1039,8.1232,322700.0
2012-12-04 11:00:00,12.59,12.61,12.55,12.55,153000.0,8.1232,8.1361,8.0974,8.0974,153000.0
2012-12-04 11:10:00,12.55,12.55,12.48,12.51,333400.0,8.0974,8.0974,8.0523,8.0716,333400.0
2012-12-04 11:20:00,12.5,12.51,12.41,12.45,374000.0,8.0652,8.0716,8.0071,8.0329,374000.0
2012-12-04 11:30:00,12.44,12.54,12.44,12.5,189200.0,8.0265,8.091,8.0265,8.0652,189200.0
2012-12-04 11:40:00,12.49,12.56,12.49,12.52,120100.0,8.0587,8.1039,8.0587,8.0781,120100.0
2012-12-04 11:50:00,12.51,12.52,12.4,12.4,339700.0,8.0716,8.0781,8.0007,8.0007,339700.0
2012-12-04 12:00:00,12.4,12.42,12.35,12.37,251300.0,8.0007,8.0136,7.9684,7.9813,251300.0
2012-12-04 12:10:00,12.36,12.37,12.23,12.37,451600.0,7.9748,7.9813,7.891,7.9813,451600.0
2012-12-04 12:20:00,12.36,12.42,12.29,12.39,156200.0,7.9748,8.0136,7.9297,7.9942,156200.0
2012-12-04 12:30:00,12.39,12.39,12.28,12.29,138700.0,7.9942,7.9942,7.9232,7.9297,138700.0
2012-12-04 12:40:00,12.29,12.35,12.28,12.3,106600.0,7.9297,7.9684,7.9232,7.9361,106600.0
2012-12-04 12:50:00,12.3,12.3,12.25,12.29,110000.0,7.9361,7.9361,7.9039,7.9297,110000.0
2012-12-04 13:00:00,12.29,12.31,12.25,12.31,146400.0,7.9297,7.9426,7.9039,7.9426,146400.0
2012-12-04 13:10:00,12.31,12.38,12.3,12.35,168900.0,7.9426,7.9877,7.9361,7.9684,168900.0
2012-12-04 13:20:00,12.35,12.41,12.35,12.39,103100.0,7.9684,8.0071,7.9684,7.9942,103100.0
2012-12-04 13:30:00,12.38,12.38,12.32,12.32,117300.0,7.9877,7.9877,7.949,7.949,117300.0
2012-12-04 13:40:00,12.32,12.35,12.3,12.32,138200.0,7.949,7.9684,7.9361,7.949,138200.0
2012-12-04 13:50:00,12.33,12.4,12.32,12.37,152900.0,7.9555,8.0007,7.949,7.9813,152900.0
2012-12-04 14:00:00,12.38,12.38,12.35,12.35,118300.0,7.9877,7.9877,7.9684,7.9684,118300.0
2012-12-04 14:10:00,12.35,12.36,12.3,12.3,109000.0,7.9684,7.9748,7.9361,7.9361,109000.0
2012-12-04 14:20:00,12.3,12.31,12.27,12.28,80000.0,7.9361,7.9426,7.9168,7.9232,80000.0
2012-12-04 14:30:00,12.27,12.27,12.24,12.24,188700.0,7.9168,7.9168,7.8974,7.8974,188700.0
2012-12-04 14:40:00,12.24,12.28,12.21,12.21,164900.0,7.8974,7.9232,7.8781,7.8781,164900.0
2012-12-04 14:50:00,12.21,12.23,12.16,12.18,216900.0,7.8781,7.891,7.8458,7.8587,216900.0
2012-12-04 15:00:00,12.18,12.28,12.17,12.24,183400.0,7.8587,7.9232,7.8523,7.8974,183400.0
2012-12-04 15:10:00,12.24,12.25,12.16,12.25,187400.0,7.8974,7.9039,7.8458,7.9039,187400.0
2012-12-04 15:20:00,12.24,12.25,12.22,12.22,152400.0,7.8974,7.9039,7.8845,7.8845,152400.0
2012-12-04 15:30:00,12.23,12.24,12.2,12.21,214000.0,7.891,7.8974,7.8716,7.8781,214000.0
2012-12-04 15:40:00,12.21,12.23,12.2,12.21,385100.0,7.8781,7.891,7.8716,7.8781,385100.0
2012-12-04 15:50:00,12.21,12.22,12.15,12.16,777400.0,7.8781,7.8845,7.8393,7.8458,777400.0
2012-12-05 09:30:00,12.2,12.32,12.17,12.24,412600.0,7.8716,7.949,7.8523,7.8974,412600.0
2012-12-05 09:40:00,12.24,12.3,12.22,12.27,227900.0,7.8974,7.9361,7.8845,7.9168,227900.0
2012-12-05 09:50:00,12.27,12.29,12.23,12.24,212500.0,7.9168,7.9297,7.891,7.8974,212500.0
2012-12-05 10:00:00,12.24,12.34,12.23,12.32,303700.0,7.8974,7.9619,7.891,7.949,303700.0
2012-12-05 10:10:00,12.31,12.45,12.31,12.35,427400.0,7.9426,8.0329,7.9426,7.9684,427400.0
2012-12-05 10:20:00,12.34,12.35,12.32,12.35,104100.0,7.9619,7.9684,7.949,7.9684,104100.0
2012-12-05 10:30:00,12.35,12.4,12.34,12.35,161200.0,7.9684,8.0007,7.9619,7.9684,161200.0
2012-12-05 10:40:00,12.35,12.37,12.32,12.34,149200.0,7.9684,7.9813,7.949,7.9619,149200.0
2012-12-05 10:50:00,12.34,12.35,12.31,12.34,121200.0,7.9619,7.9684,7.9426,7.9619,121200.0
2012-12-05 11:00:00,12.35,12.36,12.3,12.3,125900.0,7.9684,7.9748,7.9361,7.9361,125900.0
2012-12-05 11:10:00,12.3,12.32,12.27,12.29,153800.0,7.9361,7.949,7.9168,7.9297,153800.0
2012-12-05 11:20:00,12.29,12.35,12.28,12.34,128100.0,7.9297,7.9684,7.9232,7.9619,128100.0
2012-12-05 11:30:00,12.34,12.4,12.32,12.32,240600.0,7.9619,8.0007,7.949,7.949,240600.0
2012-12-05 11:40:00,12.33,12.34,12.27,12.27,144900.0,7.9555,7.9619,7.9168,7.9168,144900.0
2012-12-05 11:50:00,12.27,12.31,12.25,12.25,120200.0,7.9168,7.9426,7.9039,7.9039,120200.0
2012-12-05 12:00:00,12.25,12.26,12.21,12.25,141300.0,7.9039,7.9103,7.8781,7.9039,141300.0
2012-12-05 12:10:00,12.24,12.28,12.24,12.25,86200.0,7.8974,7.9232,7.8974,7.9039,86200.0
2012-12-05 12:20:00,12.26,12.28,12.26,12.27,62100.0,7.9103,7.9232,7.9103,7.9168,62100.0
2012-12-05 12:30:00,12.27,12.28,12.23,12.25,79200.0,7.9168,7.9232,7.891,7.9039,79200.0
2012-12-05 12:40:00,12.26,12.26,12.21,12.23,90700.0,7.9103,7.9103,7.8781,7.891,90700.0
2012-12-05 12:50:00,12.24,12.24,12.22,12.22,35600.0,7.8974,7.8974,7.8845,7.8845,35600.0
2012-12-05 13:00:00,12.22,12.24,12.2,12.23,112800.0,7.8845,7.8974,7.8716,7.891,112800.0
2012-12-05 13:10:00,12.23,12.24,12.21,12.23,62400.0,7.891,7.8974,7.8781,7.891,62400.0
2012-12-05 13:20:00,12.22,12.28,12.21,12.27,131300.0,7.8845,7.9232,7.8781,7.9168,131300.0
2012-12-05 13:30:00,12.27,12.29,12.23,12.23,108800.0,7.9168,7.9297,7.891,7.891,108800.0
2012-12-05 13:40:00,12.24,12.24,12.2,12.2,86100.0,7.8974,7.8974,7.8716,7.8716,86100.0
2012-12-05 13:50:00,12.2,12.25,12.2,12.22,66000.0,7.8716,7.9039,7.8716,7.8845,66000.0
2012-12-05 14:00:00,12.22,12.23,12.17,12.17,120100.0,7.8845,7.891,7.8523,7.8523,120100.0
2012-12-05 14:10:00,12.17,12.18,12.17,12.17,59700.0,7.8523,7.8587,7.8523,7.8523,59700.0
2012-12-05 14:20:00,12.17,12.19,12.16,12.18,90400.0,7.8523,7.8652,7.8458,7.8587,90400.0
2012-12-05 14:30:00,12.18,12.22,12.17,12.2,93100.0,7.8587,7.8845,7.8523,7.8716,93100.0
2012-12-05 14:40:00,12.2,12.21,12.2,12.2,46800.0,7.8716,7.8781,7.8716,7.8716,46800.0
2012-12-05 14:50:00,12.2,12.22,12.2,12.2,56300.0,7.8716,7.8845,7.8716,7.8716,56300.0
2012-12-05 15:00:00,12.2,12.21,12.16,12.17,133400.0,7.8716,7.8781,7.8458,7.8523,133400.0
2012-12-05 15:10:00,12.17,12.19,12.15,12.16,134400.0,7.8523,7.8652,7.8393,7.8458,134400.0
2012-12-05 15:20:00,12.16,12.17,12.12,12.12,177700.0,7.8458,7.8523,7.82,7.82,177700.0
2012-12-05 15:30:00,12.12,12.14,12.08,12.08,185600.0,7.82,7.8329,7.7942,7.7942,185600.0
2012-12-05 15:40:00,12.08,12.12,12.05,12.07,391600.0,7.7942,7.82,7.7748,7.7877,391600.0
2012-12-05 15:50:00,12.07,12.09,12.03,12.06,465500.0,7.7877,7.8006,7.7619,7.7813,465500.0
2012-12-06 09:30:00,12.11,12.18,12.05,12.13,243700.0,7.8135,7.8587,7.7748,7.8264,243700.0
2012-12-06 09:40:00,12.12,12.16,12.07,12.12,181300.0,7.82,7.8458,7.7877,7.82,181300.0
2012-12-06 09:50:00,12.12,12.13,12.1,12.12,101300.0,7.82,7.8264,7.8071,7.82,101300.0
2012-12-06 10:00:00,12.12,12.19,12.1,12.18,166600.0,7.82,7.8652,7.8071,7.8587,166600.0
2012-12-06 10:10:00,12.17,12.17,12.13,12.14,117500.0,7.8523,7.8523,7.8264,7.8329,117500.0
2012-12-06 10:20:00,12.13,12.15,12.11,12.14,95000.0,7.8264,7.8393,7.8135,7.8329,95000.0
2012-12-06 10:30:00,12.14,12.17,12.12,12.15,131000.0,7.8329,7.8523,7.82,7.8393,131000.0
2012-12-06 10:40:00,12.15,12.17,12.13,12.15,153200.0,7.8393,7.8523,7.8264,7.8393,153200.0
2012-12-06 10:50:00,12.16,12.2,12.13,12.15,250800.0,7.8458,7.8716,7.8264,7.8393,250800.0
2012-12-06 11:00:00,12.15,12.16,12.13,12.13,85900.0,7.8393,7.8458,7.8264,7.8264,85900.0
2012-12-06 11:10:00,12.13,12.17,12.13,12.15,108600.0,7.8264,7.8523,7.8264,7.8393,108600.0
2012-12-06 11:20:00,12.15,12.15,12.12,12.13,221100.0,7.8393,7.8393,7.82,7.8264,221100.0
2012-12-06 11:30:00,12.13,12.15,12.12,12.14,204200.0,7.8264,7.8393,7.82,7.8329,204200.0
2012-12-06 11:40:00,12.14,12.17,12.12,12.16,114000.0,7.8329,7.8523,7.82,7.8458,114000.0
2012-12-06 11:50:00,12.17,12.18,12.11,12.12,390500.0,7.8523,7.8587,7.8135,7.82,390500.0
2012-12-06 12:00:00,12.12,12.15,12.08,12.14,250100.0,7.82,7.8393,7.7942,7.8329,250100.0
2012-12-06 12:10:00,12.13,12.15,12.13,12.14,77800.0,7.8264,7.8393,7.8264,7.8329,77800.0
2012-12-06 12:20:00,12.14,12.15,12.08,12.09,104800.0,7.8329,7.8393,7.7942,7.8006,104800.0
2012-12-06 12:30:00,12.09,12.13,12.09,12.12,42300.0,7.8006,7.8264,7.8006,7.82,42300.0
2012-12-06 12:40:00,12.12,12.13,12.11,12.11,53200.0,7.82,7.8264,7.8135,7.8135,53200.0
2012-12-06 12:50:00,12.11,12.14,12.1,12.13,58600.0,7.8135,7.8329,7.8071,7.8264,58600.0
2012-12-06 13:00:00,12.13,12.15,12.13,12.14,66200.0,7.8264,7.8393,7.8264,7.8329,66200.0
2012-12-06 13:10:00,12.14,12.15,12.14,12.14,30600.0,7.8329,7.8393,7.8329,7.8329,30600.0
2012-12-06 13:20:00,12.14,12.17,12.14,12.15,113000.0,7.8329,7.8523,7.8329,7.8393,113000.0
2012-12-06 13:30:00,12.16,12.16,12.14,12.14,27200.0,7.8458,7.8458,7.8329,7.8329,27200.0
2012-12-06 13:40:00,12.14,12.16,12.14,12.15,141300.0,7.8329,7.8458,7.8329,7.8393,141300.0
2012-12-06 13:50:00,12.14,12.21,12.14,12.21,124500.0,7.8329,7.8781,7.8329,7.8781,124500.0
2012-12-06 14:00:00,12.21,12.21,12.16,12.17,64800.0,7.8781,7.8781,7.8458,7.8523,64800.0
2012-12-06 14:10:00,12.17,12.18,12.16,12.16,35000.0,7.8523,7.8587,7.8458,7.8458,35000.0
2012-12-06 14:20:00,12.16,12.35,12.15,12.34,1177400.0,7.8458,7.9684,7.8393,7.9619,1177400.0
2012-12-06 14:30:00,12.34,12.39,12.18,12.36,853500.0,7.9619,7.9942,7.8587,7.9748,853500.0
2012-12-06 14:40:00,12.35,12.42,12.32,12.37,378200.0,7.9684,8.0136,7.949,7.9813,378200.0
2012-12-06 14:50:00,12.37,12.44,12.37,12.4,439100.0,7.9813,8.0265,7.9813,8.0007,439100.0
2012-12-06 15:00:00,12.39,12.41,12.35,12.37,154200.0,7.9942,8.0071,7.9684,7.9813,154200.0
2012-12-06 15:10:00,12.37,12.4,12.31,12.31,219500.0,7.9813,8.0007,7.9426,7.9426,219500.0
2012-12-06 15:20:00,12.31,12.33,12.26,12.33,283100.0,7.9426,7.9555,7.9103,7.9555,283100.0
2012-12-06 15:30:00,12.33,12.37,12.3,12.31,195200.0,7.9555,7.9813,7.9361,7.9426,195200.0
2012-12-06 15:40:00,12.31,12.32,12.3,12.31,132000.0,7.9426,7.949,7.9361,7.9426,132000.0
2012-12-06 15:50:00,12.31,12.39,12.3,12.36,710800.0,7.9426,7.9942,7.9361,7.9748,710800.0
2012-12-07 09:30:00,12.41,12.5,12.35,12.45,688900.0,8.1206,8.1795,8.0814,8.1468,688900.0
2012-12-07 09:40:00,12.45,12.45,12.3,12.31,239400.0,8.1468,8.1468,8.0487,8.0552,239400.0
2012-12-07 09:50:00,12.3,12.38,12.29,12.37,180200.0,8.0487,8.101,8.0421,8.0945,180200.0
2012-12-07 10:00:00,12.38,12.41,12.34,12.38,231300.0,8.101,8.1206,8.0748,8.101,231300.0
2012-12-07 10:10:00,12.38,12.4,12.25,12.3,271800.0,8.101,8.1141,8.0159,8.0487,271800.0
2012-12-07 10:20:00,12.3,12.3,12.26,12.28,73800.0,8.0487,8.0487,8.0225,8.0356,73800.0
2012-12-07 10:30:00,12.28,12.28,12.19,12.23,257600.0,8.0356,8.0356,7.9767,8.0028,257600.0
2012-12-07 10:40:00,12.24,12.29,12.24,12.24,100500.0,8.0094,8.0421,8.0094,8.0094,100500.0
2012-12-07 10:50:00,12.24,12.25,12.15,12.17,295000.0,8.0094,8.0159,7.9505,7.9636,295000.0
2012-12-07 11:00:00,12.17,12.21,12.12,12.14,241800.0,7.9636,7.9898,7.9309,7.944,241800.0
2012-12-07 11:10:00,12.13,12.16,12.1,12.1,110300.0,7.9374,7.957,7.9178,7.9178,110300.0
2012-12-07 11:20:00,12.1,12.14,12.1,12.12,93000.0,7.9178,7.944,7.9178,7.9309,93000.0
2012-12-07 11:30:00,12.12,12.12,11.95,12.06,433700.0,7.9309,7.9309,7.8196,7.8916,433700.0
2012-12-07 11:40:00,12.06,12.12,12.05,12.07,121900.0,7.8916,7.9309,7.8851,7.8982,121900.0
2012-12-07 11:50:00,12.06,12.06,12.01,12.05,61200.0,7.8916,7.8916,7.8589,7.8851,61200.0
2012-12-07 12:00:00,12.04,12.05,11.95,11.99,164400.0,7.8785,7.8851,7.8196,7.8458,164400.0
2012-12-07 12:10:00,11.97,12.0,11.97,12.0,64600.0,7.8327,7.8523,7.8327,7.8523,64600.0
2012-12-07 12:20:00,12.0,12.04,11.99,12.01,78700.0,7.8523,7.8785,7.8458,7.8589,78700.0
2012-12-07 12:30:00,12.01,12.01,12.0,12.01,27200.0,7.8589,7.8589,7.8523,7.8589,27200.0
2012-12-07 12:40:00,12.0,12.03,12.0,12.03,74200.0,7.8523,7.872,7.8523,7.872,74200.0
2012-12-07 12:50:00,12.03,12.03,11.99,12.0,46600.0,7.872,7.872,7.8458,7.8523,46600.0
2012-12-07 13:00:00,12.0,12.01,11.99,12.01,47700.0,7.8523,7.8589,7.8458,7.8589,47700.0
2012-12-07 13:10:00,12.01,12.02,12.0,12.0,49100.0,7.8589,7.8654,7.8523,7.8523,49100.0
2012-12-07 13:20:00,12.01,12.03,12.01,12.03,26200.0,7.8589,7.872,7.8589,7.872,26200.0
2012-12-07 13:30:00,12.02,12.03,12.01,12.03,42100.0,7.8654,7.872,7.8589,7.872,42100.0
2012-12-07 13:40:00,12.03,12.03,12.01,12.02,31900.0,7.872,7.872,7.8589,7.8654,31900.0
2012-12-07 13:50:00,12.02,12.03,12.0,12.01,76500.0,7.8654,7.872,7.8523,7.8589,76500.0
2012-12-07 14:00:00,12.01,12.03,12.0,12.02,96900.0,7.8589,7.872,7.8523,7.8654,96900.0
2012-12-07 14:10:00,12.02,12.07,12.01,12.04,123100.0,7.8654,7.8982,7.8589,7.8785,123100.0
2012-12-07 14:20:00,12.04,12.04,11.99,12.0,146000.0,7.8785,7.8785,7.8458,7.8523,146000.0
2012-12-07 14:30:00,12.0,12.03,11.99,12.0,170400.0,7.8523,7.872,7.8458,7.8523,170400.0
2012-12-07 14:40:00,12.0,12.02,11.99,12.01,39700.0,7.8523,7.8654,7.8458,7.8589,39700.0
2012-12-07 14:50:00,12.01,12.02,11.99,12.0,50500.0,7.8589,7.8654,7.8458,7.8523,50500.0
2012-12-07 15:00:00,12.0,12.02,11.99,12.0,129400.0,7.8523,7.8654,7.8458,7.8523,129400.0
2012-12-07 15:10:00,12.01,12.01,11.99,12.0,149700.0,7.8589,7.8589,7.8458,7.8523,149700.0
2012-12-07 15:20:00,12.0,12.0,11.91,11.96,346600.0,7.8523,7.8523,7.7935,7.8262,346600.0
2012-12-07 15:30:00,11.96,11.99,11.91,11.96,239500.0,7.8262,7.8458,7.7935,7.8262,239500.0
2012-12-07 15:40:00,11.96,11.99,11.95,11.96,313200.0,7.8262,7.8458,7.8196,7.8262,313200.0
2012-12-07 15:50:00,11.96,12.01,11.96,12.0,540300.0,7.8262,7.8589,7.8262,7.8523,540300.0
2012-12-10 09:30:00,11.75,11.91,11.65,11.8,546200.0,7.6888,7.7935,7.6233,7.7215,546200.0
2012-12-10 09:40:00,11.81,11.94,11.8,11.93,315900.0,7.728,7.8131,7.7215,7.8065,315900.0
2012-12-10 09:50:00,11.92,12.07,11.9,11.98,432800.0,7.8,7.8982,7.7869,7.8393,432800.0
2012-12-10 10:00:00,11.98,12.06,11.96,12.03,236900.0,7.8393,7.8916,7.8262,7.872,236900.0
2012-12-10 10:10:00,12.04,12.16,12.0,12.16,341200.0,7.8785,7.957,7.8523,7.957,341200.0
2012-12-10 10:20:00,12.17,12.25,12.12,12.17,361700.0,7.9636,8.0159,7.9309,7.9636,361700.0
2012-12-10 10:30:00,12.16,12.16,12.07,12.09,240100.0,7.957,7.957,7.8982,7.9112,240100.0
2012-12-10 10:40:00,12.09,12.15,12.08,12.13,318800.0,7.9112,7.9505,7.9047,7.9374,318800.0
2012-12-10 10:50:00,12.13,12.13,12.11,12.11,142500.0,7.9374,7.9374,7.9243,7.9243,142500.0
2012-12-10 11:00:00,12.12,12.18,12.05,12.18,352800.0,7.9309,7.9701,7.8851,7.9701,352800.0
2012-12-10 11:10:00,12.17,12.18,12.13,12.14,139400.0,7.9636,7.9701,7.9374,7.944,139400.0
2012-12-10 11:20:00,12.13,12.18,12.13,12.18,216100.0,7.9374,7.9701,7.9374,7.9701,216100.0
2012-12-10 11:30:00,12.18,12.25,12.17,12.21,295400.0,7.9701,8.0159,7.9636,7.9898,295400.0
2012-12-10 11:40:00,12.22,12.34,12.21,12.33,207800.0,7.9963,8.0748,7.9898,8.0683,207800.0
2012-12-10 11:50:00,12.34,12.35,12.3,12.33,172900.0,8.0748,8.0814,8.0487,8.0683,172900.0
2012-12-10 12:00:00,12.33,12.39,12.33,12.34,205400.0,8.0683,8.1075,8.0683,8.0748,205400.0
2012-12-10 12:10:00,12.35,12.38,12.35,12.37,119200.0,8.0814,8.101,8.0814,8.0945,119200.0
2012-12-10 12:20:00,12.37,12.48,12.37,12.43,224200.0,8.0945,8.1664,8.0945,8.1337,224200.0
2012-12-10 12:30:00,12.44,12.45,12.4,12.44,226000.0,8.1403,8.1468,8.1141,8.1403,226000.0
2012-12-10 12:40:00,12.44,12.45,12.4,12.42,127700.0,8.1403,8.1468,8.1141,8.1272,127700.0
2012-12-10 12:50:00,12.4,12.41,12.37,12.41,154100.0,8.1141,8.1206,8.0945,8.1206,154100.0
2012-12-10 13:00:00,12.41,12.41,12.37,12.4,103500.0,8.1206,8.1206,8.0945,8.1141,103500.0
2012-12-10 13:10:00,12.4,12.41,12.38,12.4,90300.0,8.1141,8.1206,8.101,8.1141,90300.0
2012-12-10 13:20:00,12.4,12.4,12.35,12.37,110900.0,8.1141,8.1141,8.0814,8.0945,110900.0
2012-12-10 13:30:00,12.38,12.43,12.37,12.4,117600.0,8.101,8.1337,8.0945,8.1141,117600.0
2012-12-10 13:40:00,12.4,12.41,12.37,12.37,31300.0,8.1141,8.1206,8.0945,8.0945,31300.0
2012-12-10 13:50:00,12.37,12.38,12.35,12.35,79300.0,8.0945,8.101,8.0814,8.0814,79300.0
2012-12-10 14:00:00,12.36,12.38,12.35,12.35,85000.0,8.0879,8.101,8.0814,8.0814,85000.0
2012-12-10 14:10:00,12.36,12.39,12.35,12.37,75600.0,8.0879,8.1075,8.0814,8.0945,75600.0
2012-12-10 14:20:00,12.37,12.38,12.35,12.36,30800.0,8.0945,8.101,8.0814,8.0879,30800.0
2012-12-10 14:30:00,12.36,12.39,12.34,12.35,147000.0,8.0879,8.1075,8.0748,8.0814,147000.0
2012-12-10 14:40:00,12.36,12.38,12.35,12.38,54200.0,8.0879,8.101,8.0814,8.101,54200.0
2012-12-10 14:50:00,12.38,12.41,12.37,12.4,105000.0,8.101,8.1206,8.0945,8.1141,105000.0
2012-12-10 15:00:00,12.4,12.41,12.38,12.4,47800.0,8.1141,8.1206,8.101,8.1141,47800.0
2012-12-10 15:10:00,12.4,12.42,12.4,12.4,90600.0,8.1141,8.1272,8.1141,8.1141,90600.0
2012-12-10 15:20:00,12.41,12.45,12.4,12.44,192800.0,8.1206,8.1468,8.1141,8.1403,192800.0
2012-12-10 15:30:00,12.43,12.45,12.41,12.41,181400.0,8.1337,8.1468,8.1206,8.1206,181400.0
2012-12-10 15:40:00,12.42,12.43,12.39,12.42,226700.0,8.1272,8.1337,8.1075,8.1272,226700.0
2012-12-10 15:50:00,12.42,12.43,12.37,12.39,342200.0,8.1272,8.1337,8.0945,8.1075,342200.0
2012-12-11 09:30:00,12.43,12.48,12.27,12.28,293100.0,8.1337,8.1664,8.029,8.0356,293100.0
2012-12-11 09:40:00,12.28,12.3,12.14,12.21,606500.0,8.0356,8.0487,7.944,7.9898,606500.0
2012-12-11 09:50:00,12.21,12.24,12.15,12.16,240600.0,7.9898,8.0094,7.9505,7.957,240600.0
2012-12-11 10:00:00,12.16,12.2,12.15,12.16,302600.0,7.957,7.9832,7.9505,7.957,302600.0
2012-12-11 10:10:00,12.16,12.19,12.13,12.14,292000.0,7.957,7.9767,7.9374,7.944,292000.0
2012-12-11 10:20:00,12.14,12.16,12.09,12.14,251400.0,7.944,7.957,7.9112,7.944,251400.0
2012-12-11 10:30:00,12.14,12.18,12.1,12.11,219000.0,7.944,7.9701,7.9178,7.9243,219000.0
2012-12-11 10:40:00,12.12,12.21,12.12,12.18,212100.0,7.9309,7.9898,7.9309,7.9701,212100.0
2012-12-11 10:50:00,12.18,12.2,12.11,12.11,268500.0,7.9701,7.9832,7.9243,7.9243,268500.0
2012-12-11 11:00:00,12.11,12.12,12.08,12.08,336200.0,7.9243,7.9309,7.9047,7.9047,336200.0
2012-12-11 11:10:00,12.08,12.09,12.0,12.04,400500.0,7.9047,7.9112,7.8523,7.8785,400500.0
2012-12-11 11:20:00,12.04,12.08,12.01,12.01,189000.0,7.8785,7.9047,7.8589,7.8589,189000.0
2012-12-11 11:30:00,12.02,12.03,11.98,12.01,243100.0,7.8654,7.872,7.8393,7.8589,243100.0
2012-12-11 11:40:00,12.01,12.02,12.0,12.0,170200.0,7.8589,7.8654,7.8523,7.8523,170200.0
2012-12-11 11:50:00,12.0,12.07,12.0,12.01,223800.0,7.8523,7.8982,7.8523,7.8589,223800.0
2012-12-11 12:00:00,12.0,12.04,12.0,12.03,98900.0,7.8523,7.8785,7.8523,7.872,98900.0
2012-12-11 12:10:00,12.02,12.1,12.02,12.1,151100.0,7.8654,7.9178,7.8654,7.9178,151100.0
2012-12-11 12:20:00,12.1,12.12,12.09,12.11,136200.0,7.9178,7.9309,7.9112,7.9243,136200.0
2012-12-11 12:30:00,12.1,12.11,12.08,12.1,116600.0,7.9178,7.9243,7.9047,7.9178,116600.0
2012-12-11 12:40:00,12.1,12.13,12.09,12.13,56800.0,7.9178,7.9374,7.9112,7.9374,56800.0
2012-12-11 12:50:00,12.13,12.13,12.09,12.11,53600.0,7.9374,7.9374,7.9112,7.9243,53600.0
2012-12-11 13:00:00,12.11,12.12,12.09,12.11,50600.0,7.9243,7.9309,7.9112,7.9243,50600.0
2012-12-11 13:10:00,12.1,12.11,12.07,12.08,129000.0,7.9178,7.9243,7.8982,7.9047,129000.0
2012-12-11 13:20:00,12.08,12.11,12.06,12.09,144400.0,7.9047,7.9243,7.8916,7.9112,144400.0
2012-12-11 13:30:00,12.08,12.09,12.05,12.05,53200.0,7.9047,7.9112,7.8851,7.8851,53200.0
2012-12-11 13:40:00,12.06,12.07,12.05,12.06,45100.0,7.8916,7.8982,7.8851,7.8916,45100.0
2012-12-11 13:50:00,12.06,12.07,12.05,12.06,55800.0,7.8916,7.8982,7.8851,7.8916,55800.0
2012-12-11 14:00:00,12.07,12.12,12.07,12.08,143500.0,7.8982,7.9309,7.8982,7.9047,143500.0
2012-12-11 14:10:00,12.08,12.08,12.05,12.05,68900.0,7.9047,7.9047,7.8851,7.8851,68900.0
2012-12-11 14:20:00,12.05,12.09,12.05,12.09,46300.0,7.8851,7.9112,7.8851,7.9112,46300.0
2012-12-11 14:30:00,12.09,12.09,12.05,12.06,76600.0,7.9112,7.9112,7.8851,7.8916,76600.0
2012-12-11 14:40:00,12.06,12.07,12.05,12.06,120800.0,7.8916,7.8982,7.8851,7.8916,120800.0
2012-12-11 14:50:00,12.07,12.09,12.06,12.07,63500.0,7.8982,7.9112,7.8916,7.8982,63500.0
2012-12-11 15:00:00,12.07,12.07,12.05,12.06,53800.0,7.8982,7.8982,7.8851,7.8916,53800.0
2012-12-11 15:10:00,12.06,12.07,12.02,12.03,245300.0,7.8916,7.8982,7.8654,7.872,245300.0
2012-12-11 15:20:00,12.03,12.07,12.03,12.07,179100.0,7.872,7.8982,7.872,7.8982,179100.0
2012-12-11 15:30:00,12.07,12.09,12.06,12.06,172900.0,7.8982,7.9112,7.8916,7.8916,172900.0
2012-12-11 15:40:00,12.07,12.13,12.06,12.11,310700.0,7.8982,7.9374,7.8916,7.9243,310700.0
2012-12-11 15:50:00,12.11,12.13,12.1,12.11,427600.0,7.9243,7.9374,7.9178,7.9243,427600.0
2012-12-12 09:30:00,12.08,12.21,11.87,12.2,547700.0,7.9047,7.9898,7.7673,7.9832,547700.0
2012-12-12 09:40:00,12.2,12.2,12.07,12.09,257500.0,7.9832,7.9832,7.8982,7.9112,257500.0
2012-12-12 09:50:00,12.08,12.11,12.05,12.1,428500.0,7.9047,7.9243,7.8851,7.9178,428500.0
2012-12-12 10:00:00,12.1,12.28,12.1,12.25,780500.0,7.9178,8.0356,7.9178,8.0159,780500.0
2012-12-12 10:10:00,12.25,12.26,12.13,12.16,368300.0,8.0159,8.0225,7.9374,7.957,368300.0
2012-12-12 10:20:00,12.17,12.23,12.16,12.2,321900.0,7.9636,8.0028,7.957,7.9832,321900.0
2012-12-12 10:30:00,12.2,12.22,12.15,12.15,233400.0,7.9832,7.9963,7.9505,7.9505,233400.0
2012-12-12 10:40:00,12.15,12.17,12.15,12.15,119400.0,7.9505,7.9636,7.9505,7.9505,119400.0
2012-12-12 10:50:00,12.15,12.21,12.15,12.18,541200.0,7.9505,7.9898,7.9505,7.9701,541200.0
2012-12-12 11:00:00,12.18,12.27,12.17,12.24,411600.0,7.9701,8.029,7.9636,8.0094,411600.0
2012-12-12 11:10:00,12.24,12.38,12.24,12.37,451700.0,8.0094,8.101,8.0094,8.0945,451700.0
2012-12-12 11:20:00,12.37,12.38,12.3,12.34,291200.0,8.0945,8.101,8.0487,8.0748,291200.0
2012-12-12 11:30:00,12.34,12.38,12.32,12.35,478400.0,8.0748,8.101,8.0617,8.0814,478400.0
2012-12-12 11:40:00,12.35,12.36,12.33,12.35,119900.0,8.0814,8.0879,8.0683,8.0814,119900.0
2012-12-12 11:50:00,12.34,12.35,12.25,12.25,235000.0,8.0748,8.0814,8.0159,8.0159,235000.0
2012-12-12 12:00:00,12.26,12.26,12.18,12.19,336300.0,8.0225,8.0225,7.9701,7.9767,336300.0
2012-12-12 12:10:00,12.18,12.19,12.15,12.19,188800.0,7.9701,7.9767,7.9505,7.9767,188800.0
2012-12-12 12:20:00,12.19,12.19,12.15,12.15,138500.0,7.9767,7.9767,7.9505,7.9505,138500.0
2012-12-12 12:30:00,12.15,12.18,12.11,12.16,316700.0,7.9505,7.9701,7.9243,7.957,316700.0
2012-12-12 12:40:00,12.16,12.21,12.12,12.21,382500.0,7.957,7.9898,7.9309,7.9898,382500.0
2012-12-12 12:50:00,12.21,12.26,12.21,12.22,271200.0,7.9898,8.0225,7.9898,7.9963,271200.0
2012-12-12 13:00:00,12.23,12.27,12.22,12.23,319800.0,8.0028,8.029,7.9963,8.0028,319800.0
2012-12-12 13:10:00,12.24,12.31,12.23,12.3,397400.0,8.0094,8.0552,8.0028,8.0487,397400.0
2012-12-12 13:20:00,12.3,12.33,12.3,12.31,173300.0,8.0487,8.0683,8.0487,8.0552,173300.0
2012-12-12 13:30:00,12.32,12.32,12.3,12.31,220600.0,8.0617,8.0617,8.0487,8.0552,220600.0
2012-12-12 13:40:00,12.31,12.32,12.31,12.31,78000.0,8.0552,8.0617,8.0552,8.0552,78000.0
2012-12-12 13:50:00,12.31,12.32,12.26,12.27,215500.0,8.0552,8.0617,8.0225,8.029,215500.0
2012-12-12 14:00:00,12.27,12.28,12.18,12.26,266000.0,8.029,8.0356,7.9701,8.0225,266000.0
2012-12-12 14:10:00,12.26,12.28,12.23,12.23,236300.0,8.0225,8.0356,8.0028,8.0028,236300.0
2012-12-12 14:20:00,12.23,12.24,12.18,12.18,300100.0,8.0028,8.0094,7.9701,7.9701,300100.0
2012-12-12 14:30:00,12.18,12.21,12.18,12.2,162200.0,7.9701,7.9898,7.9701,7.9832,162200.0
2012-12-12 14:40:00,12.21,12.27,12.2,12.23,163600.0,7.9898,8.029,7.9832,8.0028,163600.0
2012-12-12 14:50:00,12.24,12.24,12.18,12.19,117900.0,8.0094,8.0094,7.9701,7.9767,117900.0
2012-12-12 15:00:00,12.19,12.2,12.16,12.2,191000.0,7.9767,7.9832,7.957,7.9832,191000.0
2012-12-12 15:10:00,12.2,12.21,12.15,12.17,260900.0,7.9832,7.9898,7.9505,7.9636,260900.0
2012-12-12 15:20:00,12.17,12.18,12.15,12.16,234800.0,7.9636,7.9701,7.9505,7.957,234800.0
2012-12-12 15:30:00,12.17,12.17,12.15,12.15,236400.0,7.9636,7.9636,7.9505,7.9505,236400.0
2012-12-12 15:40:00,12.16,12.19,12.15,12.16,598200.0,7.957,7.9767,7.9505,7.957,598200.0
2012-12-12 15:50:00,12.16,12.29,12.15,12.18,1975100.0,7.957,8.0421,7.9505,7.9701,1975100.0
2012-12-13 09:30:00,13.87,14.12,13.77,14.0,3187500.0,9.076,9.2396,9.0106,9.1611,3187500.0
2012-12-13 09:40:00,14.0,14.37,13.96,14.36,2683400.0,9.1611,9.4032,9.1349,9.3966,2683400.0
2012-12-13 09:50:00,14.36,14.4,14.17,14.31,2132600.0,9.3966,9.4228,9.2723,9.3639,2132600.0
2012-12-13 10:00:00,14.31,14.44,14.23,14.35,1508900.0,9.3639,9.449,9.3116,9.3901,1508900.0
2012-12-13 10:10:00,14.35,14.37,14.15,14.25,931500.0,9.3901,9.4032,9.2592,9.3247,931500.0
2012-12-13 10:20:00,14.26,14.44,14.25,14.41,1402900.0,9.3312,9.449,9.3247,9.4294,1402900.0
2012-12-13 10:30:00,14.41,14.48,14.31,14.4,832200.0,9.4294,9.4752,9.3639,9.4228,832200.0
2012-12-13 10:40:00,14.39,14.48,13.83,14.03,4443400.0,9.4163,9.4752,9.0498,9.1807,4443400.0
2012-12-13 10:50:00,14.04,14.15,13.83,14.04,3350900.0,9.1872,9.2592,9.0498,9.1872,3350900.0
2012-12-13 11:00:00,14.04,14.19,13.9,13.93,1715300.0,9.1872,9.2854,9.0956,9.1153,1715300.0
2012-12-13 11:10:00,13.94,13.94,13.7,13.84,1977600.0,9.1218,9.1218,8.9648,9.0564,1977600.0
2012-12-13 11:20:00,13.85,13.95,13.8,13.94,710900.0,9.0629,9.1284,9.0302,9.1218,710900.0
2012-12-13 11:30:00,13.93,14.07,13.88,13.98,744100.0,9.1153,9.2069,9.0825,9.148,744100.0
2012-12-13 11:40:00,13.98,14.03,13.93,14.03,721000.0,9.148,9.1807,9.1153,9.1807,721000.0
2012-12-13 11:50:00,14.03,14.34,14.03,14.24,1899400.0,9.1807,9.3836,9.1807,9.3181,1899400.0
2012-12-13 12:00:00,14.24,14.26,14.06,14.07,1091100.0,9.3181,9.3312,9.2003,9.2069,1091100.0
2012-12-13 12:10:00,14.07,14.2,14.04,14.06,908500.0,9.2069,9.2919,9.1872,9.2003,908500.0
2012-12-13 12:20:00,14.06,14.11,14.03,14.05,586200.0,9.2003,9.233,9.1807,9.1938,586200.0
2012-12-13 12:30:00,14.05,14.13,14.0,14.01,443600.0,9.1938,9.2461,9.1611,9.1676,443600.0
2012-12-13 12:40:00,14.01,14.02,13.93,14.01,583600.0,9.1676,9.1742,9.1153,9.1676,583600.0
2012-12-13 12:50:00,14.01,14.04,13.96,13.96,405300.0,9.1676,9.1872,9.1349,9.1349,405300.0
2012-12-13 13:00:00,13.96,14.08,13.96,14.08,455200.0,9.1349,9.2134,9.1349,9.2134,455200.0
2012-12-13 13:10:00,14.08,14.12,14.03,14.1,461900.0,9.2134,9.2396,9.1807,9.2265,461900.0
2012-12-13 13:20:00,14.1,14.12,13.99,14.0,391700.0,9.2265,9.2396,9.1545,9.1611,391700.0
2012-12-13 13:30:00,13.99,14.01,13.96,13.99,210000.0,9.1545,9.1676,9.1349,9.1545,210000.0
2012-12-13 13:40:00,13.99,14.04,13.99,14.04,234200.0,9.1545,9.1872,9.1545,9.1872,234200.0
2012-12-13 13:50:00,14.03,14.04,14.0,14.01,236200.0,9.1807,9.1872,9.1611,9.1676,236200.0
2012-12-13 14:00:00,14.01,14.06,14.0,14.04,261700.0,9.1676,9.2003,9.1611,9.1872,261700.0
2012-12-13 14:10:00,14.04,14.11,14.03,14.1,290400.0,9.1872,9.233,9.1807,9.2265,290400.0
2012-12-13 14:20:00,14.1,14.16,14.06,14.13,447000.0,9.2265,9.2658,9.2003,9.2461,447000.0
2012-12-13 14:30:00,14.13,14.13,14.0,14.03,627200.0,9.2461,9.2461,9.1611,9.1807,627200.0
2012-12-13 14:40:00,14.02,14.05,14.01,14.04,234100.0,9.1742,9.1938,9.1676,9.1872,234100.0
2012-12-13 14:50:00,14.03,14.05,14.02,14.03,252700.0,9.1807,9.1938,9.1742,9.1807,252700.0
2012-12-13 15:00:00,14.03,14.07,14.01,14.06,416300.0,9.1807,9.2069,9.1676,9.2003,416300.0
2012-12-13 15:10:00,14.06,14.08,14.04,14.07,242100.0,9.2003,9.2134,9.1872,9.2069,242100.0
2012-12-13 15:20:00,14.08,14.12,14.04,14.06,450700.0,9.2134,9.2396,9.1872,9.2003,450700.0
2012-12-13 15:30:00,14.06,14.12,14.05,14.11,602900.0,9.2003,9.2396,9.1938,9.233,602900.0
2012-12-13 15:40:00,14.12,14.15,14.09,14.11,782400.0,9.2396,9.2592,9.22,9.233,782400.0
2012-12-13 15:50:00,14.1,14.15,14.09,14.14,1287200.0,9.2265,9.2592,9.22,9.2527,1287200.0
2012-12-14 09:30:00,12.46,12.59,12.35,12.39,2818300.0,8.1534,8.2384,8.0814,8.1075,2818300.0
2012-12-14 09:40:00,12.4,12.46,12.13,12.32,2899800.0,8.1141,8.1534,7.9374,8.0617,2899800.0
2012-12-14 09:50:00,12.33,12.4,12.19,12.2,2207600.0,8.0683,8.1141,7.9767,7.9832,2207600.0
2012-12-14 10:00:00,12.2,12.2,11.76,11.76,4250600.0,7.9832,7.9832,7.6953,7.6953,4250600.0
2012-12-14 10:10:00,11.76,11.87,11.6,11.87,3711700.0,7.6953,7.7673,7.5906,7.7673,3711700.0
2012-12-14 10:20:00,11.87,11.95,11.81,11.93,1157100.0,7.7673,7.8196,7.728,7.8065,1157100.0
2012-12-14 10:30:00,11.93,12.04,11.88,11.97,1301600.0,7.8065,7.8785,7.7738,7.8327,1301600.0
2012-12-14 10:40:00,11.97,12.03,11.92,11.98,821200.0,7.8327,7.872,7.8,7.8393,821200.0
2012-12-14 10:50:00,11.99,12.15,11.98,12.1,1550800.0,7.8458,7.9505,7.8393,7.9178,1550800.0
2012-12-14 11:00:00,12.1,12.14,12.04,12.08,1016400.0,7.9178,7.944,7.8785,7.9047,1016400.0
2012-12-14 11:10:00,12.08,12.08,11.96,11.96,716700.0,7.9047,7.9047,7.8262,7.8262,716700.0
2012-12-14 11:20:00,11.96,11.99,11.86,11.86,1071700.0,7.8262,7.8458,7.7607,7.7607,1071700.0
2012-12-14 11:30:00,11.86,11.96,11.81,11.91,847300.0,7.7607,7.8262,7.728,7.7935,847300.0
2012-12-14 11:40:00,11.91,11.95,11.87,11.92,336600.0,7.7935,7.8196,7.7673,7.8,336600.0
2012-12-14 11:50:00,11.93,12.05,11.93,12.05,618100.0,7.8065,7.8851,7.8065,7.8851,618100.0
2012-12-14 12:00:00,12.05,12.09,12.04,12.08,435800.0,7.8851,7.9112,7.8785,7.9047,435800.0
2012-12-14 12:10:00,12.08,12.08,12.02,12.05,400500.0,7.9047,7.9047,7.8654,7.8851,400500.0
2012-12-14 12:20:00,12.04,12.05,11.98,12.0,261200.0,7.8785,7.8851,7.8393,7.8523,261200.0
2012-12-14 12:30:00,12.01,12.01,11.96,11.97,323800.0,7.8589,7.8589,7.8262,7.8327,323800.0
2012-12-14 12:40:00,11.97,12.04,11.9,11.9,701700.0,7.8327,7.8785,7.7869,7.7869,701700.0
2012-12-14 12:50:00,11.9,11.95,11.89,11.93,340000.0,7.7869,7.8196,7.7804,7.8065,340000.0
2012-12-14 13:00:00,11.94,11.95,11.92,11.95,175600.0,7.8131,7.8196,7.8,7.8196,175600.0
2012-12-14 13:10:00,11.95,12.0,11.95,12.0,254900.0,7.8196,7.8523,7.8196,7.8523,254900.0
2012-12-14 13:20:00,12.0,12.0,11.95,11.96,203600.0,7.8523,7.8523,7.8196,7.8262,203600.0
2012-12-14 13:30:00,11.96,12.01,11.96,12.01,178700.0,7.8262,7.8589,7.8262,7.8589,178700.0
2012-12-14 13:40:00,12.01,12.09,12.01,12.04,400400.0,7.8589,7.9112,7.8589,7.8785,400400.0
2012-12-14 13:50:00,12.04,12.12,12.04,12.09,343800.0,7.8785,7.9309,7.8785,7.9112,343800.0
2012-12-14 14:00:00,12.09,12.23,12.05,12.19,792300.0,7.9112,8.0028,7.8851,7.9767,792300.0
2012-12-14 14:10:00,12.18,12.2,12.13,12.14,379600.0,7.9701,7.9832,7.9374,7.944,379600.0
2012-12-14 14:20:00,12.14,12.2,12.13,12.16,282100.0,7.944,7.9832,7.9374,7.957,282100.0
2012-12-14 14:30:00,12.17,12.17,12.14,12.15,296400.0,7.9636,7.9636,7.944,7.9505,296400.0
2012-12-14 14:40:00,12.15,12.15,12.05,12.06,572900.0,7.9505,7.9505,7.8851,7.8916,572900.0
2012-12-14 14:50:00,12.06,12.07,12.01,12.02,346500.0,7.8916,7.8982,7.8589,7.8654,346500.0
2012-12-14 15:00:00,12.02,12.08,12.01,12.05,296100.0,7.8654,7.9047,7.8589,7.8851,296100.0
2012-12-14 15:10:00,12.04,12.07,12.02,12.07,184100.0,7.8785,7.8982,7.8654,7.8982,184100.0
2012-12-14 15:20:00,12.07,12.15,12.06,12.11,366100.0,7.8982,7.9505,7.8916,7.9243,366100.0
2012-12-14 15:30:00,12.12,12.13,12.06,12.06,230400.0,7.9309,7.9374,7.8916,7.8916,230400.0
2012-12-14 15:40:00,12.07,12.12,12.06,12.08,639400.0,7.8982,7.9309,7.8916,7.9047,639400.0
2012-12-14 15:50:00,12.07,12.09,12.04,12.04,887600.0,7.8982,7.9112,7.8785,7.8785,887600.0
2012-12-17 09:30:00,12.09,12.29,12.07,12.16,977200.0,7.9112,8.0421,7.8982,7.957,977200.0
2012-12-17 09:40:00,12.16,12.2,12.06,12.08,274300.0,7.957,7.9832,7.8916,7.9047,274300.0
2012-12-17 09:50:00,12.09,12.15,12.08,12.15,238500.0,7.9112,7.9505,7.9047,7.9505,238500.0
2012-12-17 10:00:00,12.15,12.2,12.14,12.16,211200.0,7.9505,7.9832,7.944,7.957,211200.0
2012-12-17 10:10:00,12.16,12.18,12.15,12.17,154900.0,7.957,7.9701,7.9505,7.9636,154900.0
2012-12-17 10:20:00,12.18,12.18,12.13,12.15,160000.0,7.9701,7.9701,7.9374,7.9505,160000.0
2012-12-17 10:30:00,12.16,12.16,12.12,12.12,141800.0,7.957,7.957,7.9309,7.9309,141800.0
2012-12-17 10:40:00,12.13,12.13,12.1,12.1,121500.0,7.9374,7.9374,7.9178,7.9178,121500.0
2012-12-17 10:50:00,12.11,12.12,12.1,12.11,182900.0,7.9243,7.9309,7.9178,7.9243,182900.0
2012-12-17 11:00:00,12.11,12.11,12.1,12.11,125800.0,7.9243,7.9243,7.9178,7.9243,125800.0
2012-12-17 11:10:00,12.1,12.13,12.1,12.12,178700.0,7.9178,7.9374,7.9178,7.9309,178700.0
2012-12-17 11:20:00,12.13,12.14,12.09,12.11,212900.0,7.9374,7.944,7.9112,7.9243,212900.0
2012-12-17 11:30:00,12.11,12.14,12.1,12.14,88600.0,7.9243,7.944,7.9178,7.944,88600.0
2012-12-17 11:40:00,12.13,12.14,12.11,12.12,115200.0,7.9374,7.944,7.9243,7.9309,115200.0
2012-12-17 11:50:00,12.12,12.13,12.1,12.1,137500.0,7.9309,7.9374,7.9178,7.9178,137500.0
2012-12-17 12:00:00,12.11,12.15,12.1,12.15,203100.0,7.9243,7.9505,7.9178,7.9505,203100.0
2012-12-17 12:10:00,12.15,12.18,12.15,12.16,191500.0,7.9505,7.9701,7.9505,7.957,191500.0
2012-12-17 12:20:00,12.15,12.17,12.15,12.16,101100.0,7.9505,7.9636,7.9505,7.957,101100.0
2012-12-17 12:30:00,12.16,12.18,12.15,12.18,111700.0,7.957,7.9701,7.9505,7.9701,111700.0
2012-12-17 12:40:00,12.19,12.23,12.18,12.21,206600.0,7.9767,8.0028,7.9701,7.9898,206600.0
2012-12-17 12:50:00,12.21,12.23,12.2,12.21,135700.0,7.9898,8.0028,7.9832,7.9898,135700.0
2012-12-17 13:00:00,12.22,12.22,12.21,12.21,77100.0,7.9963,7.9963,7.9898,7.9898,77100.0
2012-12-17 13:10:00,12.21,12.22,12.16,12.17,138600.0,7.9898,7.9963,7.957,7.9636,138600.0
2012-12-17 13:20:00,12.17,12.19,12.16,12.17,56400.0,7.9636,7.9767,7.957,7.9636,56400.0
2012-12-17 13:30:00,12.17,12.18,12.1,12.13,162100.0,7.9636,7.9701,7.9178,7.9374,162100.0
2012-12-17 13:40:00,12.13,12.15,12.13,12.14,48900.0,7.9374,7.9505,7.9374,7.944,48900.0
2012-12-17 13:50:00,12.15,12.15,12.13,12.13,64000.0,7.9505,7.9505,7.9374,7.9374,64000.0
2012-12-17 14:00:00,12.13,12.17,12.13,12.15,92400.0,7.9374,7.9636,7.9374,7.9505,92400.0
2012-12-17 14:10:00,12.15,12.16,12.14,12.14,38500.0,7.9505,7.957,7.944,7.944,38500.0
2012-12-17 14:20:00,12.14,12.17,12.13,12.15,96800.0,7.944,7.9636,7.9374,7.9505,96800.0
2012-12-17 14:30:00,12.15,12.18,12.15,12.18,346500.0,7.9505,7.9701,7.9505,7.9701,346500.0
2012-12-17 14:40:00,12.18,12.18,12.15,12.16,78500.0,7.9701,7.9701,7.9505,7.957,78500.0
2012-12-17 14:50:00,12.16,12.19,12.15,12.18,57100.0,7.957,7.9767,7.9505,7.9701,57100.0
2012-12-17 15:00:00,12.19,12.21,12.18,12.21,120200.0,7.9767,7.9898,7.9701,7.9898,120200.0
2012-12-17 15:10:00,12.21,12.22,12.18,12.18,122700.0,7.9898,7.9963,7.9701,7.9701,122700.0
2012-12-17 15:20:00,12.18,12.21,12.18,12.18,135000.0,7.9701,7.9898,7.9701,7.9701,135000.0
2012-12-17 15:30:00,12.19,12.19,12.18,12.18,126700.0,7.9767,7.9767,7.9701,7.9701,126700.0
2012-12-17 15:40:00,12.19,12.23,12.18,12.19,466600.0,7.9767,8.0028,7.9701,7.9767,466600.0
2012-12-17 15:50:00,12.18,12.26,12.18,12.25,621400.0,7.9701,8.0225,7.9701,8.0159,621400.0
2012-12-18 09:30:00,12.32,12.35,12.16,12.25,360200.0,8.0617,8.0814,7.957,8.0159,360200.0
2012-12-18 09:40:00,12.25,12.3,12.22,12.27,246000.0,8.0159,8.0487,7.9963,8.029,246000.0
2012-12-18 09:50:00,12.27,12.29,12.22,12.27,184300.0,8.029,8.0421,7.9963,8.029,184300.0
2012-12-18 10:00:00,12.26,12.28,12.2,12.21,251900.0,8.0225,8.0356,7.9832,7.9898,251900.0
2012-12-18 10:10:00,12.21,12.25,12.2,12.22,169900.0,7.9898,8.0159,7.9832,7.9963,169900.0
2012-12-18 10:20:00,12.21,12.23,12.19,12.22,172100.0,7.9898,8.0028,7.9767,7.9963,172100.0
2012-12-18 10:30:00,12.23,12.25,12.19,12.25,220000.0,8.0028,8.0159,7.9767,8.0159,220000.0
2012-12-18 10:40:00,12.25,12.32,12.24,12.31,317100.0,8.0159,8.0617,8.0094,8.0552,317100.0
2012-12-18 10:50:00,12.31,12.35,12.3,12.31,299000.0,8.0552,8.0814,8.0487,8.0552,299000.0
2012-12-18 11:00:00,12.31,12.34,12.28,12.28,247500.0,8.0552,8.0748,8.0356,8.0356,247500.0
2012-12-18 11:10:00,12.28,12.33,12.24,12.33,239400.0,8.0356,8.0683,8.0094,8.0683,239400.0
2012-12-18 11:20:00,12.33,12.37,12.32,12.36,301900.0,8.0683,8.0945,8.0617,8.0879,301900.0
2012-12-18 11:30:00,12.36,12.38,12.27,12.32,413700.0,8.0879,8.101,8.029,8.0617,413700.0
2012-12-18 11:40:00,12.33,12.33,12.29,12.29,77100.0,8.0683,8.0683,8.0421,8.0421,77100.0
2012-12-18 11:50:00,12.29,12.3,12.23,12.23,214800.0,8.0421,8.0487,8.0028,8.0028,214800.0
2012-12-18 12:00:00,12.23,12.25,12.2,12.23,459000.0,8.0028,8.0159,7.9832,8.0028,459000.0
2012-12-18 12:10:00,12.23,12.28,12.21,12.23,169100.0,8.0028,8.0356,7.9898,8.0028,169100.0
2012-12-18 12:20:00,12.24,12.25,12.21,12.23,66100.0,8.0094,8.0159,7.9898,8.0028,66100.0
2012-12-18 12:30:00,12.23,12.24,12.19,12.23,158000.0,8.0028,8.0094,7.9767,8.0028,158000.0
2012-12-18 12:40:00,12.23,12.23,12.2,12.23,148800.0,8.0028,8.0028,7.9832,8.0028,148800.0
2012-12-18 12:50:00,12.23,12.24,12.2,12.21,177300.0,8.0028,8.0094,7.9832,7.9898,177300.0
2012-12-18 13:00:00,12.2,12.21,12.16,12.16,161100.0,7.9832,7.9898,7.957,7.957,161100.0
2012-12-18 13:10:00,12.16,12.19,12.14,12.14,181100.0,7.957,7.9767,7.944,7.944,181100.0
2012-12-18 13:20:00,12.15,12.15,12.09,12.1,325500.0,7.9505,7.9505,7.9112,7.9178,325500.0
2012-12-18 13:30:00,12.1,12.11,12.09,12.11,84500.0,7.9178,7.9243,7.9112,7.9243,84500.0
2012-12-18 13:40:00,12.11,12.12,12.1,12.11,114200.0,7.9243,7.9309,7.9178,7.9243,114200.0
2012-12-18 13:50:00,12.11,12.12,12.1,12.11,186400.0,7.9243,7.9309,7.9178,7.9243,186400.0
2012-12-18 14:00:00,12.11,12.13,12.1,12.11,77900.0,7.9243,7.9374,7.9178,7.9243,77900.0
2012-12-18 14:10:00,12.12,12.16,12.11,12.15,127500.0,7.9309,7.957,7.9243,7.9505,127500.0
2012-12-18 14:20:00,12.16,12.16,12.14,12.14,44000.0,7.957,7.957,7.944,7.944,44000.0
2012-12-18 14:30:00,12.14,12.15,12.11,12.11,155800.0,7.944,7.9505,7.9243,7.9243,155800.0
2012-12-18 14:40:00,12.11,12.15,12.1,12.11,126000.0,7.9243,7.9505,7.9178,7.9243,126000.0
2012-12-18 14:50:00,12.11,12.14,12.1,12.14,77400.0,7.9243,7.944,7.9178,7.944,77400.0
2012-12-18 15:00:00,12.14,12.16,12.12,12.15,92100.0,7.944,7.957,7.9309,7.9505,92100.0
2012-12-18 15:10:00,12.16,12.16,12.11,12.12,126200.0,7.957,7.957,7.9243,7.9309,126200.0
2012-12-18 15:20:00,12.12,12.14,12.1,12.11,177000.0,7.9309,7.944,7.9178,7.9243,177000.0
2012-12-18 15:30:00,12.11,12.13,12.1,12.11,139200.0,7.9243,7.9374,7.9178,7.9243,139200.0
2012-12-18 15:40:00,12.12,12.12,12.11,12.12,132200.0,7.9309,7.9309,7.9243,7.9309,132200.0
2012-12-18 15:50:00,12.12,12.14,12.11,12.11,487900.0,7.9309,7.944,7.9243,7.9243,487900.0
2012-12-19 09:30:00,12.17,12.22,12.1,12.16,248100.0,7.9636,7.9963,7.9178,7.957,248100.0
2012-12-19 09:40:00,12.17,12.17,12.08,12.1,259700.0,7.9636,7.9636,7.9047,7.9178,259700.0
2012-12-19 09:50:00,12.1,12.1,12.01,12.01,256400.0,7.9178,7.9178,7.8589,7.8589,256400.0
2012-12-19 10:00:00,12.02,12.1,12.01,12.08,174800.0,7.8654,7.9178,7.8589,7.9047,174800.0
2012-12-19 10:10:00,12.07,12.09,12.04,12.07,128500.0,7.8982,7.9112,7.8785,7.8982,128500.0
2012-12-19 10:20:00,12.08,12.12,12.05,12.1,88900.0,7.9047,7.9309,7.8851,7.9178,88900.0
2012-12-19 10:30:00,12.11,12.11,12.06,12.06,104300.0,7.9243,7.9243,7.8916,7.8916,104300.0
2012-12-19 10:40:00,12.07,12.1,12.05,12.1,118900.0,7.8982,7.9178,7.8851,7.9178,118900.0
2012-12-19 10:50:00,12.1,12.15,12.1,12.14,118300.0,7.9178,7.9505,7.9178,7.944,118300.0
2012-12-19 11:00:00,12.14,12.14,12.11,12.12,93300.0,7.944,7.944,7.9243,7.9309,93300.0
2012-12-19 11:10:00,12.12,12.13,12.1,12.11,80600.0,7.9309,7.9374,7.9178,7.9243,80600.0
2012-12-19 11:20:00,12.12,12.12,12.1,12.12,59800.0,7.9309,7.9309,7.9178,7.9309,59800.0
2012-12-19 11:30:00,12.12,12.12,12.1,12.1,57900.0,7.9309,7.9309,7.9178,7.9178,57900.0
2012-12-19 11:40:00,12.1,12.12,12.09,12.12,86200.0,7.9178,7.9309,7.9112,7.9309,86200.0
2012-12-19 11:50:00,12.12,12.12,12.1,12.11,21400.0,7.9309,7.9309,7.9178,7.9243,21400.0
2012-12-19 12:00:00,12.12,12.12,12.09,12.1,104700.0,7.9309,7.9309,7.9112,7.9178,104700.0
2012-12-19 12:10:00,12.1,12.11,12.1,12.1,14700.0,7.9178,7.9243,7.9178,7.9178,14700.0
2012-12-19 12:20:00,12.1,12.11,12.09,12.09,133300.0,7.9178,7.9243,7.9112,7.9112,133300.0
2012-12-19 12:30:00,12.09,12.1,12.05,12.05,142700.0,7.9112,7.9178,7.8851,7.8851,142700.0
2012-12-19 12:40:00,12.05,12.06,12.05,12.05,42600.0,7.8851,7.8916,7.8851,7.8851,42600.0
2012-12-19 12:50:00,12.05,12.06,12.04,12.06,56000.0,7.8851,7.8916,7.8785,7.8916,56000.0
2012-12-19 13:00:00,12.05,12.06,12.03,12.04,78200.0,7.8851,7.8916,7.872,7.8785,78200.0
2012-12-19 13:10:00,12.04,12.05,12.02,12.03,91700.0,7.8785,7.8851,7.8654,7.872,91700.0
2012-12-19 13:20:00,12.03,12.04,12.01,12.02,98900.0,7.872,7.8785,7.8589,7.8654,98900.0
2012-12-19 13:30:00,12.02,12.03,12.01,12.01,97300.0,7.8654,7.872,7.8589,7.8589,97300.0
2012-12-19 13:40:00,12.01,12.02,12.0,12.0,120300.0,7.8589,7.8654,7.8523,7.8523,120300.0
2012-12-19 13:50:00,12.0,12.04,12.0,12.04,127700.0,7.8523,7.8785,7.8523,7.8785,127700.0
2012-12-19 14:00:00,12.04,12.04,12.0,12.01,83700.0,7.8785,7.8785,7.8523,7.8589,83700.0
2012-12-19 14:10:00,12.01,12.03,12.0,12.0,170800.0,7.8589,7.872,7.8523,7.8523,170800.0
2012-12-19 14:20:00,12.0,12.01,12.0,12.0,49200.0,7.8523,7.8589,7.8523,7.8523,49200.0
2012-12-19 14:30:00,12.0,12.03,12.0,12.0,122900.0,7.8523,7.872,7.8523,7.8523,122900.0
2012-12-19 14:40:00,12.0,12.01,11.96,11.97,195300.0,7.8523,7.8589,7.8262,7.8327,195300.0
2012-12-19 14:50:00,11.97,11.98,11.96,11.98,120600.0,7.8327,7.8393,7.8262,7.8393,120600.0
2012-12-19 15:00:00,11.98,12.0,11.96,12.0,115100.0,7.8393,7.8523,7.8262,7.8523,115100.0
2012-12-19 15:10:00,11.99,12.01,11.97,11.99,125700.0,7.8458,7.8589,7.8327,7.8458,125700.0
2012-12-19 15:20:00,12.0,12.01,11.99,11.99,120300.0,7.8523,7.8589,7.8458,7.8458,120300.0
2012-12-19 15:30:00,11.99,12.01,11.99,11.99,207000.0,7.8458,7.8589,7.8458,7.8458,207000.0
2012-12-19 15:40:00,11.99,12.0,11.97,11.99,181900.0,7.8458,7.8523,7.8327,7.8458,181900.0
2012-12-19 15:50:00,11.98,11.99,11.88,11.88,954700.0,7.8393,7.8458,7.7738,7.7738,954700.0
2012-12-20 09:30:00,11.91,12.02,11.9,11.98,304400.0,7.7935,7.8654,7.7869,7.8393,304400.0
2012-12-20 09:40:00,11.99,12.01,11.9,11.94,220000.0,7.8458,7.8589,7.7869,7.8131,220000.0
2012-12-20 09:50:00,11.94,11.97,11.89,11.92,211900.0,7.8131,7.8327,7.7804,7.8,211900.0
2012-12-20 10:00:00,11.92,11.94,11.83,11.88,236800.0,7.8,7.8131,7.7411,7.7738,236800.0
2012-12-20 10:10:00,11.88,11.91,11.85,11.87,119600.0,7.7738,7.7935,7.7542,7.7673,119600.0
2012-12-20 10:20:00,11.87,11.88,11.82,11.83,112500.0,7.7673,7.7738,7.7346,7.7411,112500.0
2012-12-20 10:30:00,11.83,11.92,11.8,11.92,249800.0,7.7411,7.8,7.7215,7.8,249800.0
2012-12-20 10:40:00,11.91,11.97,11.9,11.96,248400.0,7.7935,7.8327,7.7869,7.8262,248400.0
2012-12-20 10:50:00,11.96,12.02,11.94,11.97,191500.0,7.8262,7.8654,7.8131,7.8327,191500.0
2012-12-20 11:00:00,11.97,12.0,11.95,11.98,259500.0,7.8327,7.8523,7.8196,7.8393,259500.0
2012-12-20 11:10:00,11.98,11.99,11.92,11.97,121200.0,7.8393,7.8458,7.8,7.8327,121200.0
2012-12-20 11:20:00,11.96,11.97,11.95,11.96,104700.0,7.8262,7.8327,7.8196,7.8262,104700.0
2012-12-20 11:30:00,11.96,12.0,11.95,11.99,171700.0,7.8262,7.8523,7.8196,7.8458,171700.0
2012-12-20 11:40:00,11.99,12.02,11.98,12.0,113900.0,7.8458,7.8654,7.8393,7.8523,113900.0
2012-12-20 11:50:00,12.0,12.01,11.98,11.98,112300.0,7.8523,7.8589,7.8393,7.8393,112300.0
2012-12-20 12:00:00,11.99,12.05,11.99,12.0,232500.0,7.8458,7.8851,7.8458,7.8523,232500.0
2012-12-20 12:10:00,12.01,12.02,11.99,11.99,241600.0,7.8589,7.8654,7.8458,7.8458,241600.0
2012-12-20 12:20:00,11.99,12.02,11.99,12.0,100900.0,7.8458,7.8654,7.8458,7.8523,100900.0
2012-12-20 12:30:00,12.01,12.02,12.0,12.02,53100.0,7.8589,7.8654,7.8523,7.8654,53100.0
2012-12-20 12:40:00,12.02,12.03,12.01,12.02,48800.0,7.8654,7.872,7.8589,7.8654,48800.0
2012-12-20 12:50:00,12.02,12.09,12.01,12.09,229300.0,7.8654,7.9112,7.8589,7.9112,229300.0
2012-12-20 13:00:00,12.08,12.08,12.04,12.07,76500.0,7.9047,7.9047,7.8785,7.8982,76500.0
2012-12-20 13:10:00,12.07,12.08,12.05,12.06,65900.0,7.8982,7.9047,7.8851,7.8916,65900.0
2012-12-20 13:20:00,12.05,12.07,12.04,12.06,62200.0,7.8851,7.8982,7.8785,7.8916,62200.0
2012-12-20 13:30:00,12.06,12.1,12.06,12.09,103900.0,7.8916,7.9178,7.8916,7.9112,103900.0
2012-12-20 13:40:00,12.09,12.09,12.07,12.09,75400.0,7.9112,7.9112,7.8982,7.9112,75400.0
2012-12-20 13:50:00,12.08,12.09,12.07,12.07,30800.0,7.9047,7.9112,7.8982,7.8982,30800.0
2012-12-20 14:00:00,12.07,12.09,12.07,12.07,85200.0,7.8982,7.9112,7.8982,7.8982,85200.0
2012-12-20 14:10:00,12.07,12.08,12.05,12.07,84200.0,7.8982,7.9047,7.8851,7.8982,84200.0
2012-12-20 14:20:00,12.07,12.07,12.06,12.07,30000.0,7.8982,7.8982,7.8916,7.8982,30000.0
2012-12-20 14:30:00,12.06,12.08,12.06,12.07,119900.0,7.8916,7.9047,7.8916,7.8982,119900.0
2012-12-20 14:40:00,12.07,12.07,12.06,12.06,48700.0,7.8982,7.8982,7.8916,7.8916,48700.0
2012-12-20 14:50:00,12.06,12.07,12.05,12.05,142300.0,7.8916,7.8982,7.8851,7.8851,142300.0
2012-12-20 15:00:00,12.06,12.06,12.0,12.02,76500.0,7.8916,7.8916,7.8523,7.8654,76500.0
2012-12-20 15:10:00,12.02,12.02,11.95,11.95,141800.0,7.8654,7.8654,7.8196,7.8196,141800.0
2012-12-20 15:20:00,11.96,11.97,11.95,11.95,78300.0,7.8262,7.8327,7.8196,7.8196,78300.0
2012-12-20 15:30:00,11.95,11.96,11.93,11.93,122700.0,7.8196,7.8262,7.8065,7.8065,122700.0
2012-12-20 15:40:00,11.93,11.96,11.92,11.93,238500.0,7.8065,7.8262,7.8,7.8065,238500.0
2012-12-20 15:50:00,11.94,11.97,11.93,11.94,381800.0,7.8131,7.8327,7.8065,7.8131,381800.0
2012-12-21 09:30:00,11.84,11.86,11.77,11.79,662700.0,7.7476,7.7607,7.7018,7.7149,662700.0
2012-12-21 09:40:00,11.79,11.81,11.71,11.71,245100.0,7.7149,7.728,7.6626,7.6626,245100.0
2012-12-21 09:50:00,11.71,11.76,11.69,11.73,299500.0,7.6626,7.6953,7.6495,7.6757,299500.0
2012-12-21 10:00:00,11.73,11.75,11.67,11.71,189700.0,7.6757,7.6888,7.6364,7.6626,189700.0
2012-12-21 10:10:00,11.7,11.76,11.7,11.73,137200.0,7.656,7.6953,7.656,7.6757,137200.0
2012-12-21 10:20:00,11.74,11.79,11.73,11.78,116700.0,7.6822,7.7149,7.6757,7.7084,116700.0
2012-12-21 10:30:00,11.78,11.79,11.75,11.77,102300.0,7.7084,7.7149,7.6888,7.7018,102300.0
2012-12-21 10:40:00,11.77,11.78,11.73,11.78,155500.0,7.7018,7.7084,7.6757,7.7084,155500.0
2012-12-21 10:50:00,11.78,11.79,11.75,11.75,87500.0,7.7084,7.7149,7.6888,7.6888,87500.0
2012-12-21 11:00:00,11.76,11.79,11.74,11.78,195100.0,7.6953,7.7149,7.6822,7.7084,195100.0
2012-12-21 11:10:00,11.77,11.8,11.75,11.75,83400.0,7.7018,7.7215,7.6888,7.6888,83400.0
2012-12-21 11:20:00,11.75,11.79,11.74,11.76,94900.0,7.6888,7.7149,7.6822,7.6953,94900.0
2012-12-21 11:30:00,11.75,11.77,11.72,11.76,201200.0,7.6888,7.7018,7.6691,7.6953,201200.0
2012-12-21 11:40:00,11.76,11.78,11.74,11.76,95300.0,7.6953,7.7084,7.6822,7.6953,95300.0
2012-12-21 11:50:00,11.77,11.79,11.75,11.79,121000.0,7.7018,7.7149,7.6888,7.7149,121000.0
2012-12-21 12:00:00,11.79,11.83,11.72,11.74,221100.0,7.7149,7.7411,7.6691,7.6822,221100.0
2012-12-21 12:10:00,11.74,11.75,11.71,11.72,77000.0,7.6822,7.6888,7.6626,7.6691,77000.0
2012-12-21 12:20:00,11.72,11.73,11.71,11.73,80200.0,7.6691,7.6757,7.6626,7.6757,80200.0
2012-12-21 12:30:00,11.72,11.74,11.7,11.7,124400.0,7.6691,7.6822,7.656,7.656,124400.0
2012-12-21 12:40:00,11.7,11.73,11.7,11.73,80600.0,7.656,7.6757,7.656,7.6757,80600.0
2012-12-21 12:50:00,11.72,11.73,11.69,11.71,225000.0,7.6691,7.6757,7.6495,7.6626,225000.0
2012-12-21 13:00:00,11.72,11.73,11.71,11.71,56700.0,7.6691,7.6757,7.6626,7.6626,56700.0
2012-12-21 13:10:00,11.71,11.71,11.68,11.69,50100.0,7.6626,7.6626,7.6429,7.6495,50100.0
2012-12-21 13:20:00,11.69,11.7,11.67,11.7,92400.0,7.6495,7.656,7.6364,7.656,92400.0
2012-12-21 13:30:00,11.7,11.72,11.7,11.71,86500.0,7.656,7.6691,7.656,7.6626,86500.0
2012-12-21 13:40:00,11.71,11.74,11.71,11.73,41600.0,7.6626,7.6822,7.6626,7.6757,41600.0
2012-12-21 13:50:00,11.73,11.73,11.69,11.72,47900.0,7.6757,7.6757,7.6495,7.6691,47900.0
2012-12-21 14:00:00,11.71,11.73,11.71,11.72,53500.0,7.6626,7.6757,7.6626,7.6691,53500.0
2012-12-21 14:10:00,11.71,11.73,11.69,11.71,73900.0,7.6626,7.6757,7.6495,7.6626,73900.0
2012-12-21 14:20:00,11.71,11.72,11.69,11.7,50200.0,7.6626,7.6691,7.6495,7.656,50200.0
2012-12-21 14:30:00,11.7,11.72,11.68,11.68,87800.0,7.656,7.6691,7.6429,7.6429,87800.0
2012-12-21 14:40:00,11.68,11.7,11.67,11.68,114600.0,7.6429,7.656,7.6364,7.6429,114600.0
2012-12-21 14:50:00,11.69,11.7,11.67,11.67,125000.0,7.6495,7.656,7.6364,7.6364,125000.0
2012-12-21 15:00:00,11.67,11.69,11.66,11.66,121500.0,7.6364,7.6495,7.6299,7.6299,121500.0
2012-12-21 15:10:00,11.66,11.67,11.63,11.65,356100.0,7.6299,7.6364,7.6102,7.6233,356100.0
2012-12-21 15:20:00,11.65,11.68,11.63,11.65,189900.0,7.6233,7.6429,7.6102,7.6233,189900.0
2012-12-21 15:30:00,11.66,11.67,11.64,11.64,237800.0,7.6299,7.6364,7.6168,7.6168,237800.0
2012-12-21 15:40:00,11.65,11.66,11.6,11.61,355000.0,7.6233,7.6299,7.5906,7.5971,355000.0
2012-12-21 15:50:00,11.6,11.68,11.6,11.68,803000.0,7.5906,7.6429,7.5906,7.6429,803000.0
2012-12-24 09:30:00,11.68,11.72,11.66,11.71,179800.0,7.6429,7.6691,7.6299,7.6626,179800.0
2012-12-24 09:40:00,11.71,11.71,11.6,11.62,195000.0,7.6626,7.6626,7.5906,7.6037,195000.0
2012-12-24 09:50:00,11.61,11.61,11.51,11.51,190500.0,7.5971,7.5971,7.5317,7.5317,190500.0
2012-12-24 10:00:00,11.52,11.58,11.51,11.56,94400.0,7.5383,7.5775,7.5317,7.5644,94400.0
2012-12-24 10:10:00,11.57,11.6,11.55,11.57,84800.0,7.571,7.5906,7.5579,7.571,84800.0
2012-12-24 10:20:00,11.58,11.58,11.54,11.54,128300.0,7.5775,7.5775,7.5513,7.5513,128300.0
2012-12-24 10:30:00,11.55,11.63,11.54,11.63,77100.0,7.5579,7.6102,7.5513,7.6102,77100.0
2012-12-24 10:40:00,11.62,11.63,11.59,11.61,65800.0,7.6037,7.6102,7.5841,7.5971,65800.0
2012-12-24 10:50:00,11.62,11.63,11.59,11.59,59500.0,7.6037,7.6102,7.5841,7.5841,59500.0
2012-12-24 11:00:00,11.59,11.6,11.56,11.56,69900.0,7.5841,7.5906,7.5644,7.5644,69900.0
2012-12-24 11:10:00,11.55,11.58,11.54,11.57,63900.0,7.5579,7.5775,7.5513,7.571,63900.0
2012-12-24 11:20:00,11.57,11.64,11.57,11.6,127200.0,7.571,7.6168,7.571,7.5906,127200.0
2012-12-24 11:30:00,11.6,11.65,11.6,11.62,144300.0,7.5906,7.6233,7.5906,7.6037,144300.0
2012-12-24 11:40:00,11.62,11.64,11.61,11.62,37700.0,7.6037,7.6168,7.5971,7.6037,37700.0
2012-12-24 11:50:00,11.62,11.62,11.58,11.58,45300.0,7.6037,7.6037,7.5775,7.5775,45300.0
2012-12-24 12:00:00,11.58,11.6,11.58,11.58,63000.0,7.5775,7.5906,7.5775,7.5775,63000.0
2012-12-24 12:10:00,11.58,11.58,11.54,11.55,86300.0,7.5775,7.5775,7.5513,7.5579,86300.0
2012-12-24 12:20:00,11.55,11.55,11.53,11.53,67900.0,7.5579,7.5579,7.5448,7.5448,67900.0
2012-12-24 12:30:00,11.53,11.55,11.53,11.54,108800.0,7.5448,7.5579,7.5448,7.5513,108800.0
2012-12-24 12:40:00,11.54,11.55,11.53,11.54,90700.0,7.5513,7.5579,7.5448,7.5513,90700.0
2012-12-24 12:50:00,11.54,11.59,11.54,11.56,205200.0,7.5513,7.5841,7.5513,7.5644,205200.0
2012-12-26 09:30:00,11.62,11.69,11.53,11.55,221800.0,7.6037,7.6495,7.5448,7.5579,221800.0
2012-12-26 09:40:00,11.54,11.66,11.53,11.59,144800.0,7.5513,7.6299,7.5448,7.5841,144800.0
2012-12-26 09:50:00,11.59,11.6,11.54,11.58,164000.0,7.5841,7.5906,7.5513,7.5775,164000.0
2012-12-26 10:00:00,11.58,11.6,11.55,11.55,145100.0,7.5775,7.5906,7.5579,7.5579,145100.0
2012-12-26 10:10:00,11.55,11.55,11.46,11.47,339800.0,7.5579,7.5579,7.499,7.5055,339800.0
2012-12-26 10:20:00,11.46,11.6,11.46,11.56,376000.0,7.499,7.5906,7.499,7.5644,376000.0
2012-12-26 10:30:00,11.55,11.56,11.48,11.52,125600.0,7.5579,7.5644,7.5121,7.5383,125600.0
2012-12-26 10:40:00,11.52,11.62,11.5,11.53,184000.0,7.5383,7.6037,7.5252,7.5448,184000.0
2012-12-26 10:50:00,11.53,11.56,11.5,11.51,90200.0,7.5448,7.5644,7.5252,7.5317,90200.0
2012-12-26 11:00:00,11.5,11.53,11.48,11.51,105100.0,7.5252,7.5448,7.5121,7.5317,105100.0
2012-12-26 11:10:00,11.51,11.54,11.47,11.5,69500.0,7.5317,7.5513,7.5055,7.5252,69500.0
2012-12-26 11:20:00,11.51,11.53,11.49,11.49,48500.0,7.5317,7.5448,7.5186,7.5186,48500.0
2012-12-26 11:30:00,11.5,11.5,11.45,11.47,138700.0,7.5252,7.5252,7.4924,7.5055,138700.0
2012-12-26 11:40:00,11.48,11.49,11.47,11.48,45700.0,7.5121,7.5186,7.5055,7.5121,45700.0
2012-12-26 11:50:00,11.47,11.5,11.46,11.49,74600.0,7.5055,7.5252,7.499,7.5186,74600.0
2012-12-26 12:00:00,11.49,11.51,11.48,11.5,79300.0,7.5186,7.5317,7.5121,7.5252,79300.0
2012-12-26 12:10:00,11.5,11.51,11.47,11.49,72900.0,7.5252,7.5317,7.5055,7.5186,72900.0
2012-12-26 12:20:00,11.49,11.52,11.48,11.48,44300.0,7.5186,7.5383,7.5121,7.5121,44300.0
2012-12-26 12:30:00,11.49,11.51,11.47,11.49,68100.0,7.5186,7.5317,7.5055,7.5186,68100.0
2012-12-26 12:40:00,11.49,11.5,11.47,11.49,35200.0,7.5186,7.5252,7.5055,7.5186,35200.0
2012-12-26 12:50:00,11.48,11.49,11.46,11.46,114100.0,7.5121,7.5186,7.499,7.499,114100.0
2012-12-26 13:00:00,11.46,11.47,11.45,11.45,87600.0,7.499,7.5055,7.4924,7.4924,87600.0
2012-12-26 13:10:00,11.45,11.47,11.45,11.46,97500.0,7.4924,7.5055,7.4924,7.499,97500.0
2012-12-26 13:20:00,11.46,11.47,11.45,11.46,46800.0,7.499,7.5055,7.4924,7.499,46800.0
2012-12-26 13:30:00,11.45,11.46,11.45,11.46,35300.0,7.4924,7.499,7.4924,7.499,35300.0
2012-12-26 13:40:00,11.46,11.46,11.41,11.43,300700.0,7.499,7.499,7.4663,7.4794,300700.0
2012-12-26 13:50:00,11.43,11.45,11.42,11.44,57900.0,7.4794,7.4924,7.4728,7.4859,57900.0
2012-12-26 14:00:00,11.44,11.49,11.44,11.46,145300.0,7.4859,7.5186,7.4859,7.499,145300.0
2012-12-26 14:10:00,11.46,11.49,11.45,11.47,128700.0,7.499,7.5186,7.4924,7.5055,128700.0
2012-12-26 14:20:00,11.47,11.47,11.42,11.44,91300.0,7.5055,7.5055,7.4728,7.4859,91300.0
2012-12-26 14:30:00,11.45,11.49,11.44,11.46,88100.0,7.4924,7.5186,7.4859,7.499,88100.0
2012-12-26 14:40:00,11.46,11.48,11.46,11.48,38000.0,7.499,7.5121,7.499,7.5121,38000.0
2012-12-26 14:50:00,11.47,11.52,11.47,11.48,81900.0,7.5055,7.5383,7.5055,7.5121,81900.0
2012-12-26 15:00:00,11.48,11.5,11.48,11.48,65100.0,7.5121,7.5252,7.5121,7.5121,65100.0
2012-12-26 15:10:00,11.48,11.51,11.48,11.48,84500.0,7.5121,7.5317,7.5121,7.5121,84500.0
2012-12-26 15:20:00,11.49,11.53,11.48,11.51,121200.0,7.5186,7.5448,7.5121,7.5317,121200.0
2012-12-26 15:30:00,11.51,11.52,11.49,11.5,72000.0,7.5317,7.5383,7.5186,7.5252,72000.0
2012-12-26 15:40:00,11.5,11.5,11.49,11.49,101700.0,7.5252,7.5252,7.5186,7.5186,101700.0
2012-12-26 15:50:00,11.49,11.5,11.48,11.48,391800.0,7.5186,7.5252,7.5121,7.5121,391800.0
2012-12-27 09:30:00,11.5,11.5,11.39,11.43,209700.0,7.5252,7.5252,7.4532,7.4794,209700.0
2012-12-27 09:40:00,11.43,11.44,11.36,11.37,163800.0,7.4794,7.4859,7.4336,7.4401,163800.0
2012-12-27 09:50:00,11.37,11.43,11.37,11.38,151300.0,7.4401,7.4794,7.4401,7.4466,151300.0
2012-12-27 10:00:00,11.38,11.39,11.35,11.35,140400.0,7.4466,7.4532,7.427,7.427,140400.0
2012-12-27 10:10:00,11.35,11.36,11.27,11.28,308100.0,7.427,7.4336,7.3747,7.3812,308100.0
2012-12-27 10:20:00,11.27,11.31,11.26,11.3,177600.0,7.3747,7.4008,7.3681,7.3943,177600.0
2012-12-27 10:30:00,11.29,11.3,11.27,11.28,124800.0,7.3877,7.3943,7.3747,7.3812,124800.0
2012-12-27 10:40:00,11.27,11.28,11.26,11.28,111200.0,7.3747,7.3812,7.3681,7.3812,111200.0
2012-12-27 10:50:00,11.28,11.29,11.26,11.29,121900.0,7.3812,7.3877,7.3681,7.3877,121900.0
2012-12-27 11:00:00,11.28,11.29,11.26,11.27,95600.0,7.3812,7.3877,7.3681,7.3747,95600.0
2012-12-27 11:10:00,11.28,11.29,11.25,11.27,119400.0,7.3812,7.3877,7.3616,7.3747,119400.0
2012-12-27 11:20:00,11.28,11.3,11.28,11.29,105800.0,7.3812,7.3943,7.3812,7.3877,105800.0
2012-12-27 11:30:00,11.29,11.35,11.28,11.34,148300.0,7.3877,7.427,7.3812,7.4205,148300.0
2012-12-27 11:40:00,11.33,11.37,11.3,11.34,90300.0,7.4139,7.4401,7.3943,7.4205,90300.0
2012-12-27 11:50:00,11.34,11.34,11.29,11.31,84200.0,7.4205,7.4205,7.3877,7.4008,84200.0
2012-12-27 12:00:00,11.31,11.31,11.26,11.28,56500.0,7.4008,7.4008,7.3681,7.3812,56500.0
2012-12-27 12:10:00,11.27,11.28,11.2,11.21,288200.0,7.3747,7.3812,7.3289,7.3354,288200.0
2012-12-27 12:20:00,11.2,11.27,11.2,11.27,175500.0,7.3289,7.3747,7.3289,7.3747,175500.0
2012-12-27 12:30:00,11.26,11.27,11.21,11.26,92700.0,7.3681,7.3747,7.3354,7.3681,92700.0
2012-12-27 12:40:00,11.26,11.3,11.25,11.29,70700.0,7.3681,7.3943,7.3616,7.3877,70700.0
2012-12-27 12:50:00,11.29,11.29,11.26,11.28,82400.0,7.3877,7.3877,7.3681,7.3812,82400.0
2012-12-27 13:00:00,11.29,11.33,11.27,11.31,68600.0,7.3877,7.4139,7.3747,7.4008,68600.0
2012-12-27 13:10:00,11.3,11.34,11.3,11.31,38100.0,7.3943,7.4205,7.3943,7.4008,38100.0
2012-12-27 13:20:00,11.32,11.33,11.3,11.3,83800.0,7.4074,7.4139,7.3943,7.3943,83800.0
2012-12-27 13:30:00,11.31,11.33,11.3,11.31,29700.0,7.4008,7.4139,7.3943,7.4008,29700.0
2012-12-27 13:40:00,11.31,11.33,11.3,11.32,58800.0,7.4008,7.4139,7.3943,7.4074,58800.0
2012-12-27 13:50:00,11.31,11.32,11.29,11.3,40600.0,7.4008,7.4074,7.3877,7.3943,40600.0
2012-12-27 14:00:00,11.29,11.3,11.26,11.26,42300.0,7.3877,7.3943,7.3681,7.3681,42300.0
2012-12-27 14:10:00,11.26,11.29,11.25,11.29,45800.0,7.3681,7.3877,7.3616,7.3877,45800.0
2012-12-27 14:20:00,11.29,11.3,11.26,11.26,39400.0,7.3877,7.3943,7.3681,7.3681,39400.0
2012-12-27 14:30:00,11.27,11.32,11.26,11.3,84000.0,7.3747,7.4074,7.3681,7.3943,84000.0
2012-12-27 14:40:00,11.31,11.35,11.3,11.32,171000.0,7.4008,7.427,7.3943,7.4074,171000.0
2012-12-27 14:50:00,11.33,11.35,11.32,11.34,93700.0,7.4139,7.427,7.4074,7.4205,93700.0
2012-12-27 15:00:00,11.34,11.38,11.33,11.36,130700.0,7.4205,7.4466,7.4139,7.4336,130700.0
2012-12-27 15:10:00,11.36,11.4,11.35,11.4,120900.0,7.4336,7.4597,7.427,7.4597,120900.0
2012-12-27 15:20:00,11.4,11.44,11.39,11.44,105500.0,7.4597,7.4859,7.4532,7.4859,105500.0
2012-12-27 15:30:00,11.44,11.49,11.44,11.48,197100.0,7.4859,7.5186,7.4859,7.5121,197100.0
2012-12-27 15:40:00,11.48,11.51,11.45,11.46,456000.0,7.5121,7.5317,7.4924,7.499,456000.0
2012-12-27 15:50:00,11.46,11.52,11.45,11.51,478300.0,7.499,7.5383,7.4924,7.5317,478300.0
2012-12-28 09:30:00,11.37,11.44,11.26,11.26,330200.0,7.4401,7.4859,7.3681,7.3681,330200.0
2012-12-28 09:40:00,11.26,11.31,11.23,11.23,230500.0,7.3681,7.4008,7.3485,7.3485,230500.0
2012-12-28 09:50:00,11.24,11.28,11.23,11.26,105800.0,7.355,7.3812,7.3485,7.3681,105800.0
2012-12-28 10:00:00,11.27,11.3,11.24,11.27,211000.0,7.3747,7.3943,7.355,7.3747,211000.0
2012-12-28 10:10:00,11.26,11.31,11.24,11.31,128300.0,7.3681,7.4008,7.355,7.4008,128300.0
2012-12-28 10:20:00,11.3,11.33,11.29,11.3,107500.0,7.3943,7.4139,7.3877,7.3943,107500.0
2012-12-28 10:30:00,11.3,11.31,11.27,11.29,168100.0,7.3943,7.4008,7.3747,7.3877,168100.0
2012-12-28 10:40:00,11.3,11.37,11.29,11.32,202200.0,7.3943,7.4401,7.3877,7.4074,202200.0
2012-12-28 10:50:00,11.33,11.33,11.28,11.3,88400.0,7.4139,7.4139,7.3812,7.3943,88400.0
2012-12-28 11:00:00,11.3,11.31,11.26,11.28,145100.0,7.3943,7.4008,7.3681,7.3812,145100.0
2012-12-28 11:10:00,11.29,11.29,11.26,11.27,106300.0,7.3877,7.3877,7.3681,7.3747,106300.0
2012-12-28 11:20:00,11.27,11.29,11.26,11.29,103600.0,7.3747,7.3877,7.3681,7.3877,103600.0
2012-12-28 11:30:00,11.28,11.33,11.28,11.31,91000.0,7.3812,7.4139,7.3812,7.4008,91000.0
2012-12-28 11:40:00,11.3,11.33,11.29,11.3,62500.0,7.3943,7.4139,7.3877,7.3943,62500.0
2012-12-28 11:50:00,11.3,11.31,11.29,11.3,80600.0,7.3943,7.4008,7.3877,7.3943,80600.0
2012-12-28 12:00:00,11.3,11.32,11.3,11.3,37800.0,7.3943,7.4074,7.3943,7.3943,37800.0
2012-12-28 12:10:00,11.3,11.34,11.3,11.33,68200.0,7.3943,7.4205,7.3943,7.4139,68200.0
2012-12-28 12:20:00,11.33,11.34,11.32,11.32,40200.0,7.4139,7.4205,7.4074,7.4074,40200.0
2012-12-28 12:30:00,11.32,11.33,11.3,11.3,53400.0,7.4074,7.4139,7.3943,7.3943,53400.0
2012-12-28 12:40:00,11.3,11.31,11.29,11.3,56900.0,7.3943,7.4008,7.3877,7.3943,56900.0
2012-12-28 12:50:00,11.31,11.32,11.29,11.3,82500.0,7.4008,7.4074,7.3877,7.3943,82500.0
2012-12-28 13:00:00,11.3,11.33,11.3,11.32,59000.0,7.3943,7.4139,7.3943,7.4074,59000.0
2012-12-28 13:10:00,11.31,11.33,11.3,11.31,40500.0,7.4008,7.4139,7.3943,7.4008,40500.0
2012-12-28 13:20:00,11.32,11.33,11.31,11.31,35000.0,7.4074,7.4139,7.4008,7.4008,35000.0
2012-12-28 13:30:00,11.31,11.31,11.3,11.3,16100.0,7.4008,7.4008,7.3943,7.3943,16100.0
2012-12-28 13:40:00,11.3,11.31,11.28,11.28,100400.0,7.3943,7.4008,7.3812,7.3812,100400.0
2012-12-28 13:50:00,11.29,11.29,11.26,11.26,57700.0,7.3877,7.3877,7.3681,7.3681,57700.0
2012-12-28 14:00:00,11.27,11.27,11.25,11.25,141000.0,7.3747,7.3747,7.3616,7.3616,141000.0
2012-12-28 14:10:00,11.26,11.27,11.25,11.25,60800.0,7.3681,7.3747,7.3616,7.3616,60800.0
2012-12-28 14:20:00,11.26,11.27,11.25,11.25,50600.0,7.3681,7.3747,7.3616,7.3616,50600.0
2012-12-28 14:30:00,11.25,11.29,11.25,11.27,149100.0,7.3616,7.3877,7.3616,7.3747,149100.0
2012-12-28 14:40:00,11.27,11.31,11.27,11.29,99200.0,7.3747,7.4008,7.3747,7.3877,99200.0
2012-12-28 14:50:00,11.3,11.31,11.29,11.3,63800.0,7.3943,7.4008,7.3877,7.3943,63800.0
2012-12-28 15:00:00,11.3,11.32,11.29,11.32,82900.0,7.3943,7.4074,7.3877,7.4074,82900.0
2012-12-28 15:10:00,11.32,11.37,11.31,11.37,105100.0,7.4074,7.4401,7.4008,7.4401,105100.0
2012-12-28 15:20:00,11.37,11.37,11.33,11.35,70300.0,7.4401,7.4401,7.4139,7.427,70300.0
2012-12-28 15:30:00,11.36,11.36,11.28,11.29,212000.0,7.4336,7.4336,7.3812,7.3877,212000.0
2012-12-28 15:40:00,11.29,11.32,11.27,11.27,162000.0,7.3877,7.4074,7.3747,7.3747,162000.0
2012-12-28 15:50:00,11.28,11.3,11.25,11.28,315000.0,7.3812,7.3943,7.3616,7.3812,315000.0
2012-12-31 09:30:00,11.36,11.39,11.29,11.32,579600.0,7.4336,7.4532,7.3877,7.4074,579600.0
2012-12-31 09:40:00,11.33,11.39,11.33,11.36,231600.0,7.4139,7.4532,7.4139,7.4336,231600.0
2012-12-31 09:50:00,11.36,11.47,11.35,11.44,241400.0,7.4336,7.5055,7.427,7.4859,241400.0
2012-12-31 10:00:00,11.44,11.49,11.4,11.42,200200.0,7.4859,7.5186,7.4597,7.4728,200200.0
2012-12-31 10:10:00,11.42,11.45,11.4,11.44,166900.0,7.4728,7.4924,7.4597,7.4859,166900.0
2012-12-31 10:20:00,11.44,11.48,11.43,11.45,222600.0,7.4859,7.5121,7.4794,7.4924,222600.0
2012-12-31 10:30:00,11.45,11.46,11.4,11.4,105700.0,7.4924,7.499,7.4597,7.4597,105700.0
2012-12-31 10:40:00,11.41,11.44,11.4,11.43,94000.0,7.4663,7.4859,7.4597,7.4794,94000.0
2012-12-31 10:50:00,11.43,11.45,11.39,11.43,178200.0,7.4794,7.4924,7.4532,7.4794,178200.0
2012-12-31 11:00:00,11.43,11.46,11.41,11.42,114400.0,7.4794,7.499,7.4663,7.4728,114400.0
2012-12-31 11:10:00,11.43,11.48,11.43,11.48,179900.0,7.4794,7.5121,7.4794,7.5121,179900.0
2012-12-31 11:20:00,11.48,11.52,11.45,11.51,219400.0,7.5121,7.5383,7.4924,7.5317,219400.0
2012-12-31 11:30:00,11.52,11.65,11.51,11.64,449300.0,7.5383,7.6233,7.5317,7.6168,449300.0
2012-12-31 11:40:00,11.63,11.64,11.58,11.59,141400.0,7.6102,7.6168,7.5775,7.5841,141400.0
2012-12-31 11:50:00,11.59,11.59,11.53,11.54,138100.0,7.5841,7.5841,7.5448,7.5513,138100.0
2012-12-31 12:00:00,11.55,11.63,11.55,11.63,181300.0,7.5579,7.6102,7.5579,7.6102,181300.0
2012-12-31 12:10:00,11.63,11.7,11.62,11.68,240200.0,7.6102,7.656,7.6037,7.6429,240200.0
2012-12-31 12:20:00,11.67,11.71,11.67,11.7,176600.0,7.6364,7.6626,7.6364,7.656,176600.0
2012-12-31 12:30:00,11.7,11.74,11.67,11.67,206500.0,7.656,7.6822,7.6364,7.6364,206500.0
2012-12-31 12:40:00,11.67,11.72,11.65,11.72,296300.0,7.6364,7.6691,7.6233,7.6691,296300.0
2012-12-31 12:50:00,11.71,11.75,11.68,11.71,284700.0,7.6626,7.6888,7.6429,7.6626,284700.0
2012-12-31 13:00:00,11.71,11.74,11.67,11.7,198800.0,7.6626,7.6822,7.6364,7.656,198800.0
2012-12-31 13:10:00,11.69,11.72,11.68,11.71,113800.0,7.6495,7.6691,7.6429,7.6626,113800.0
2012-12-31 13:20:00,11.7,11.74,11.69,11.73,107500.0,7.656,7.6822,7.6495,7.6757,107500.0
2012-12-31 13:30:00,11.74,11.75,11.73,11.75,79900.0,7.6822,7.6888,7.6757,7.6888,79900.0
2012-12-31 13:40:00,11.75,11.79,11.67,11.71,317200.0,7.6888,7.7149,7.6364,7.6626,317200.0
2012-12-31 13:50:00,11.7,11.78,11.7,11.78,135600.0,7.656,7.7084,7.656,7.7084,135600.0
2012-12-31 14:00:00,11.78,11.79,11.77,11.79,125300.0,7.7084,7.7149,7.7018,7.7149,125300.0
2012-12-31 14:10:00,11.79,11.81,11.77,11.81,144400.0,7.7149,7.728,7.7018,7.728,144400.0
2012-12-31 14:20:00,11.81,11.82,11.77,11.79,154500.0,7.728,7.7346,7.7018,7.7149,154500.0
2012-12-31 14:30:00,11.8,11.81,11.77,11.79,92400.0,7.7215,7.728,7.7018,7.7149,92400.0
2012-12-31 14:40:00,11.78,11.87,11.76,11.87,205000.0,7.7084,7.7673,7.6953,7.7673,205000.0
2012-12-31 14:50:00,11.86,11.88,11.82,11.86,151400.0,7.7607,7.7738,7.7346,7.7607,151400.0
2012-12-31 15:00:00,11.85,11.88,11.84,11.85,148900.0,7.7542,7.7738,7.7476,7.7542,148900.0
2012-12-31 15:10:00,11.86,11.86,11.78,11.81,210100.0,7.7607,7.7607,7.7084,7.728,210100.0
2012-12-31 15:20:00,11.81,11.83,11.76,11.77,125800.0,7.728,7.7411,7.6953,7.7018,125800.0
2012-12-31 15:30:00,11.77,11.82,11.77,11.79,186700.0,7.7018,7.7346,7.7018,7.7149,186700.0
2012-12-31 15:40:00,11.79,11.83,11.77,11.82,233400.0,7.7149,7.7411,7.7018,7.7346,233400.0
2012-12-31 15:50:00,11.82,11.86,11.81,11.85,482600.0,7.7346,7.7607,7.728,7.7542,482600.0
2013-01-02 09:30:00,12.14,12.21,12.04,12.04,535200.0,7.944,7.9898,7.8785,7.8785,535200.0
2013-01-02 09:40:00,12.05,12.09,12.01,12.09,360600.0,7.8851,7.9112,7.8589,7.9112,360600.0
2013-01-02 09:50:00,12.08,12.13,12.07,12.1,339400.0,7.9047,7.9374,7.8982,7.9178,339400.0
2013-01-02 10:00:00,12.1,12.1,12.03,12.04,177900.0,7.9178,7.9178,7.872,7.8785,177900.0
2013-01-02 10:10:00,12.04,12.05,11.95,11.96,342300.0,7.8785,7.8851,7.8196,7.8262,342300.0
2013-01-02 10:20:00,11.95,11.98,11.93,11.97,186900.0,7.8196,7.8393,7.8065,7.8327,186900.0
2013-01-02 10:30:00,11.97,11.97,11.85,11.86,213500.0,7.8327,7.8327,7.7542,7.7607,213500.0
2013-01-02 10:40:00,11.86,11.91,11.85,11.89,252100.0,7.7607,7.7935,7.7542,7.7804,252100.0
2013-01-02 10:50:00,11.89,11.9,11.88,11.89,141400.0,7.7804,7.7869,7.7738,7.7804,141400.0
2013-01-02 11:00:00,11.89,11.91,11.87,11.87,82200.0,7.7804,7.7935,7.7673,7.7673,82200.0
2013-01-02 11:10:00,11.87,11.87,11.81,11.84,159500.0,7.7673,7.7673,7.728,7.7476,159500.0
2013-01-02 11:20:00,11.84,11.86,11.81,11.82,120000.0,7.7476,7.7607,7.728,7.7346,120000.0
2013-01-02 11:30:00,11.82,11.85,11.81,11.84,105400.0,7.7346,7.7542,7.728,7.7476,105400.0
2013-01-02 11:40:00,11.84,11.91,11.84,11.88,172400.0,7.7476,7.7935,7.7476,7.7738,172400.0
2013-01-02 11:50:00,11.88,11.92,11.86,11.88,165800.0,7.7738,7.8,7.7607,7.7738,165800.0
2013-01-02 12:00:00,11.88,11.91,11.88,11.9,69400.0,7.7738,7.7935,7.7738,7.7869,69400.0
2013-01-02 12:10:00,11.89,11.9,11.89,11.89,53500.0,7.7804,7.7869,7.7804,7.7804,53500.0
2013-01-02 12:20:00,11.9,11.91,11.89,11.9,69000.0,7.7869,7.7935,7.7804,7.7869,69000.0
2013-01-02 12:30:00,11.9,11.91,11.89,11.91,61100.0,7.7869,7.7935,7.7804,7.7935,61100.0
2013-01-02 12:40:00,11.91,11.92,11.9,11.9,34400.0,7.7935,7.8,7.7869,7.7869,34400.0
2013-01-02 12:50:00,11.9,11.91,11.87,11.87,74300.0,7.7869,7.7935,7.7673,7.7673,74300.0
2013-01-02 13:00:00,11.88,11.89,11.87,11.88,76600.0,7.7738,7.7804,7.7673,7.7738,76600.0
2013-01-02 13:10:00,11.88,11.89,11.86,11.86,42100.0,7.7738,7.7804,7.7607,7.7607,42100.0
2013-01-02 13:20:00,11.87,11.87,11.85,11.85,33800.0,7.7673,7.7673,7.7542,7.7542,33800.0
2013-01-02 13:30:00,11.85,11.86,11.8,11.82,161600.0,7.7542,7.7607,7.7215,7.7346,161600.0
2013-01-02 13:40:00,11.81,11.82,11.78,11.79,101500.0,7.728,7.7346,7.7084,7.7149,101500.0
2013-01-02 13:50:00,11.79,11.81,11.79,11.79,77100.0,7.7149,7.728,7.7149,7.7149,77100.0
2013-01-02 14:00:00,11.79,11.8,11.76,11.78,90200.0,7.7149,7.7215,7.6953,7.7084,90200.0
2013-01-02 14:10:00,11.77,11.79,11.77,11.79,46500.0,7.7018,7.7149,7.7018,7.7149,46500.0
2013-01-02 14:20:00,11.79,11.81,11.78,11.78,78100.0,7.7149,7.728,7.7084,7.7084,78100.0
2013-01-02 14:30:00,11.78,11.79,11.78,11.78,50000.0,7.7084,7.7149,7.7084,7.7084,50000.0
2013-01-02 14:40:00,11.78,11.79,11.77,11.77,38200.0,7.7084,7.7149,7.7018,7.7018,38200.0
2013-01-02 14:50:00,11.78,11.78,11.76,11.78,82200.0,7.7084,7.7084,7.6953,7.7084,82200.0
2013-01-02 15:00:00,11.77,11.78,11.76,11.76,115300.0,7.7018,7.7084,7.6953,7.6953,115300.0
2013-01-02 15:10:00,11.76,11.77,11.75,11.75,101800.0,7.6953,7.7018,7.6888,7.6888,101800.0
2013-01-02 15:20:00,11.76,11.77,11.72,11.75,177400.0,7.6953,7.7018,7.6691,7.6888,177400.0
2013-01-02 15:30:00,11.75,11.77,11.74,11.76,137900.0,7.6888,7.7018,7.6822,7.6953,137900.0
2013-01-02 15:40:00,11.76,11.78,11.75,11.76,165900.0,7.6953,7.7084,7.6888,7.6953,165900.0
2013-01-02 15:50:00,11.76,11.8,11.75,11.8,371500.0,7.6953,7.7215,7.6888,7.7215,371500.0
2013-01-03 09:30:00,11.87,11.92,11.82,11.85,210400.0,7.7673,7.8,7.7346,7.7542,210400.0
2013-01-03 09:40:00,11.86,11.94,11.85,11.92,237600.0,7.7607,7.8131,7.7542,7.8,237600.0
2013-01-03 09:50:00,11.92,11.95,11.88,11.92,117200.0,7.8,7.8196,7.7738,7.8,117200.0
2013-01-03 10:00:00,11.93,11.99,11.93,11.99,150100.0,7.8065,7.8458,7.8065,7.8458,150100.0
2013-01-03 10:10:00,11.98,12.05,11.98,12.03,432200.0,7.8393,7.8851,7.8393,7.872,432200.0
2013-01-03 10:20:00,12.02,12.03,11.97,11.99,148500.0,7.8654,7.872,7.8327,7.8458,148500.0
2013-01-03 10:30:00,11.98,12.03,11.97,12.02,216000.0,7.8393,7.872,7.8327,7.8654,216000.0
2013-01-03 10:40:00,12.02,12.03,11.98,12.02,95000.0,7.8654,7.872,7.8393,7.8654,95000.0
2013-01-03 10:50:00,11.99,12.03,11.99,12.0,111900.0,7.8458,7.872,7.8458,7.8523,111900.0
2013-01-03 11:00:00,12.01,12.07,12.0,12.07,281300.0,7.8589,7.8982,7.8523,7.8982,281300.0
2013-01-03 11:10:00,12.07,12.1,12.06,12.09,168600.0,7.8982,7.9178,7.8916,7.9112,168600.0
2013-01-03 11:20:00,12.1,12.1,12.06,12.09,97500.0,7.9178,7.9178,7.8916,7.9112,97500.0
2013-01-03 11:30:00,12.09,12.12,12.08,12.12,194600.0,7.9112,7.9309,7.9047,7.9309,194600.0
2013-01-03 11:40:00,12.12,12.21,12.1,12.16,308900.0,7.9309,7.9898,7.9178,7.957,308900.0
2013-01-03 11:50:00,12.17,12.17,12.11,12.14,151300.0,7.9636,7.9636,7.9243,7.944,151300.0
2013-01-03 12:00:00,12.14,12.16,12.13,12.16,91600.0,7.944,7.957,7.9374,7.957,91600.0
2013-01-03 12:10:00,12.16,12.17,12.14,12.15,97100.0,7.957,7.9636,7.944,7.9505,97100.0
2013-01-03 12:20:00,12.15,12.15,12.12,12.13,72200.0,7.9505,7.9505,7.9309,7.9374,72200.0
2013-01-03 12:30:00,12.12,12.13,12.07,12.12,261600.0,7.9309,7.9374,7.8982,7.9309,261600.0
2013-01-03 12:40:00,12.12,12.14,12.12,12.13,66800.0,7.9309,7.944,7.9309,7.9374,66800.0
2013-01-03 12:50:00,12.13,12.16,12.12,12.16,100500.0,7.9374,7.957,7.9309,7.957,100500.0
2013-01-03 13:00:00,12.15,12.17,12.15,12.16,47300.0,7.9505,7.9636,7.9505,7.957,47300.0
2013-01-03 13:10:00,12.15,12.16,12.15,12.16,60200.0,7.9505,7.957,7.9505,7.957,60200.0
2013-01-03 13:20:00,12.16,12.17,12.15,12.17,100600.0,7.957,7.9636,7.9505,7.9636,100600.0
2013-01-03 13:30:00,12.17,12.18,12.15,12.17,152500.0,7.9636,7.9701,7.9505,7.9636,152500.0
2013-01-03 13:40:00,12.16,12.19,12.16,12.17,54700.0,7.957,7.9767,7.957,7.9636,54700.0
2013-01-03 13:50:00,12.18,12.2,12.17,12.2,82000.0,7.9701,7.9832,7.9636,7.9832,82000.0
2013-01-03 14:00:00,12.2,12.2,12.08,12.11,280600.0,7.9832,7.9832,7.9047,7.9243,280600.0
2013-01-03 14:10:00,12.11,12.11,12.02,12.05,179000.0,7.9243,7.9243,7.8654,7.8851,179000.0
2013-01-03 14:20:00,12.05,12.05,12.02,12.05,92800.0,7.8851,7.8851,7.8654,7.8851,92800.0
2013-01-03 14:30:00,12.05,12.06,11.97,12.0,177800.0,7.8851,7.8916,7.8327,7.8523,177800.0
2013-01-03 14:40:00,12.0,12.0,11.98,11.99,72400.0,7.8523,7.8523,7.8393,7.8458,72400.0
2013-01-03 14:50:00,11.97,12.0,11.96,11.99,74800.0,7.8327,7.8523,7.8262,7.8458,74800.0
2013-01-03 15:00:00,12.0,12.01,11.98,11.99,92600.0,7.8523,7.8589,7.8393,7.8458,92600.0
2013-01-03 15:10:00,11.98,11.99,11.93,11.94,80000.0,7.8393,7.8458,7.8065,7.8131,80000.0
2013-01-03 15:20:00,11.94,11.95,11.93,11.95,55800.0,7.8131,7.8196,7.8065,7.8196,55800.0
2013-01-03 15:30:00,11.94,11.96,11.93,11.94,86600.0,7.8131,7.8262,7.8065,7.8131,86600.0
2013-01-03 15:40:00,11.94,11.97,11.94,11.96,144100.0,7.8131,7.8327,7.8131,7.8262,144100.0
2013-01-03 15:50:00,11.96,11.98,11.9,11.96,314900.0,7.8262,7.8393,7.7869,7.8262,314900.0
2013-01-04 09:30:00,11.96,12.0,11.89,11.99,303000.0,7.8262,7.8523,7.7804,7.8458,303000.0
2013-01-04 09:40:00,12.0,12.01,11.97,11.98,162100.0,7.8523,7.8589,7.8327,7.8393,162100.0
2013-01-04 09:50:00,11.98,12.1,11.98,12.08,160900.0,7.8393,7.9178,7.8393,7.9047,160900.0
2013-01-04 10:00:00,12.09,12.1,12.04,12.05,106000.0,7.9112,7.9178,7.8785,7.8851,106000.0
2013-01-04 10:10:00,12.04,12.06,12.01,12.04,239900.0,7.8785,7.8916,7.8589,7.8785,239900.0
2013-01-04 10:20:00,12.04,12.06,12.03,12.04,117800.0,7.8785,7.8916,7.872,7.8785,117800.0
2013-01-04 10:30:00,12.04,12.06,12.03,12.04,227300.0,7.8785,7.8916,7.872,7.8785,227300.0
2013-01-04 10:40:00,12.03,12.07,12.03,12.07,174700.0,7.872,7.8982,7.872,7.8982,174700.0
2013-01-04 10:50:00,12.07,12.11,12.07,12.1,168700.0,7.8982,7.9243,7.8982,7.9178,168700.0
2013-01-04 11:00:00,12.1,12.11,12.05,12.08,132700.0,7.9178,7.9243,7.8851,7.9047,132700.0
2013-01-04 11:10:00,12.08,12.09,11.99,12.05,274500.0,7.9047,7.9112,7.8458,7.8851,274500.0
2013-01-04 11:20:00,12.05,12.07,11.95,12.03,206800.0,7.8851,7.8982,7.8196,7.872,206800.0
2013-01-04 11:30:00,12.03,12.03,11.93,11.98,261500.0,7.872,7.872,7.8065,7.8393,261500.0
2013-01-04 11:40:00,11.98,12.04,11.93,11.99,228600.0,7.8393,7.8785,7.8065,7.8458,228600.0
2013-01-04 11:50:00,11.99,12.07,11.99,12.03,122900.0,7.8458,7.8982,7.8458,7.872,122900.0
2013-01-04 12:00:00,12.03,12.07,12.01,12.03,157100.0,7.872,7.8982,7.8589,7.872,157100.0
2013-01-04 12:10:00,12.03,12.06,12.01,12.02,116800.0,7.872,7.8916,7.8589,7.8654,116800.0
2013-01-04 12:20:00,12.02,12.04,11.99,12.04,81900.0,7.8654,7.8785,7.8458,7.8785,81900.0
2013-01-04 12:30:00,12.04,12.04,11.99,12.0,77600.0,7.8785,7.8785,7.8458,7.8523,77600.0
2013-01-04 12:40:00,12.0,12.0,11.99,11.99,20500.0,7.8523,7.8523,7.8458,7.8458,20500.0
2013-01-04 12:50:00,12.0,12.01,11.99,11.99,22600.0,7.8523,7.8589,7.8458,7.8458,22600.0
2013-01-04 13:00:00,11.99,12.0,11.97,11.98,52500.0,7.8458,7.8523,7.8327,7.8393,52500.0
2013-01-04 13:10:00,11.98,12.02,11.97,12.02,45600.0,7.8393,7.8654,7.8327,7.8654,45600.0
2013-01-04 13:20:00,12.02,12.05,12.0,12.05,69300.0,7.8654,7.8851,7.8523,7.8851,69300.0
2013-01-04 13:30:00,12.04,12.07,12.04,12.07,82400.0,7.8785,7.8982,7.8785,7.8982,82400.0
2013-01-04 13:40:00,12.07,12.09,12.06,12.09,79500.0,7.8982,7.9112,7.8916,7.9112,79500.0
2013-01-04 13:50:00,12.09,12.09,12.06,12.07,55500.0,7.9112,7.9112,7.8916,7.8982,55500.0
2013-01-04 14:00:00,12.08,12.09,12.05,12.07,70600.0,7.9047,7.9112,7.8851,7.8982,70600.0
2013-01-04 14:10:00,12.07,12.08,12.07,12.08,47600.0,7.8982,7.9047,7.8982,7.9047,47600.0
2013-01-04 14:20:00,12.07,12.09,12.07,12.09,64200.0,7.8982,7.9112,7.8982,7.9112,64200.0
2013-01-04 14:30:00,12.09,12.1,12.08,12.1,97800.0,7.9112,7.9178,7.9047,7.9178,97800.0
2013-01-04 14:40:00,12.1,12.1,12.06,12.08,81000.0,7.9178,7.9178,7.8916,7.9047,81000.0
2013-01-04 14:50:00,12.07,12.08,12.05,12.08,84500.0,7.8982,7.9047,7.8851,7.9047,84500.0
2013-01-04 15:00:00,12.08,12.08,12.02,12.05,255700.0,7.9047,7.9047,7.8654,7.8851,255700.0
2013-01-04 15:10:00,12.06,12.07,12.04,12.05,90500.0,7.8916,7.8982,7.8785,7.8851,90500.0
2013-01-04 15:20:00,12.05,12.11,12.05,12.09,211400.0,7.8851,7.9243,7.8851,7.9112,211400.0
2013-01-04 15:30:00,12.08,12.09,12.06,12.08,90700.0,7.9047,7.9112,7.8916,7.9047,90700.0
2013-01-04 15:40:00,12.08,12.11,12.07,12.07,228800.0,7.9047,7.9243,7.8982,7.8982,228800.0
2013-01-04 15:50:00,12.08,12.11,12.07,12.09,465100.0,7.9047,7.9243,7.8982,7.9112,465100.0
2013-01-07 09:30:00,12.06,12.09,12.03,12.05,343300.0,7.8916,7.9112,7.872,7.8851,343300.0
2013-01-07 09:40:00,12.04,12.19,12.04,12.09,219000.0,7.8785,7.9767,7.8785,7.9112,219000.0
2013-01-07 09:50:00,12.1,12.12,12.05,12.1,112200.0,7.9178,7.9309,7.8851,7.9178,112200.0
2013-01-07 10:00:00,12.1,12.1,12.09,12.1,118400.0,7.9178,7.9178,7.9112,7.9178,118400.0
2013-01-07 10:10:00,12.1,12.17,12.1,12.17,125800.0,7.9178,7.9636,7.9178,7.9636,125800.0
2013-01-07 10:20:00,12.17,12.2,12.16,12.17,115000.0,7.9636,7.9832,7.957,7.9636,115000.0
2013-01-07 10:30:00,12.16,12.2,12.16,12.2,115900.0,7.957,7.9832,7.957,7.9832,115900.0
2013-01-07 10:40:00,12.2,12.2,12.16,12.16,121100.0,7.9832,7.9832,7.957,7.957,121100.0
2013-01-07 10:50:00,12.17,12.2,12.16,12.19,73900.0,7.9636,7.9832,7.957,7.9767,73900.0
2013-01-07 11:00:00,12.18,12.2,12.14,12.18,114100.0,7.9701,7.9832,7.944,7.9701,114100.0
2013-01-07 11:10:00,12.17,12.2,12.1,12.12,181800.0,7.9636,7.9832,7.9178,7.9309,181800.0
2013-01-07 11:20:00,12.13,12.15,12.1,12.13,112700.0,7.9374,7.9505,7.9178,7.9374,112700.0
2013-01-07 11:30:00,12.13,12.15,12.12,12.15,87400.0,7.9374,7.9505,7.9309,7.9505,87400.0
2013-01-07 11:40:00,12.15,12.15,12.09,12.11,77200.0,7.9505,7.9505,7.9112,7.9243,77200.0
2013-01-07 11:50:00,12.11,12.13,12.08,12.11,143900.0,7.9243,7.9374,7.9047,7.9243,143900.0
2013-01-07 12:00:00,12.1,12.12,12.09,12.12,67400.0,7.9178,7.9309,7.9112,7.9309,67400.0
2013-01-07 12:10:00,12.12,12.13,12.11,12.13,47100.0,7.9309,7.9374,7.9243,7.9374,47100.0
2013-01-07 12:20:00,12.13,12.14,12.09,12.1,172800.0,7.9374,7.944,7.9112,7.9178,172800.0
2013-01-07 12:30:00,12.1,12.11,12.08,12.1,46000.0,7.9178,7.9243,7.9047,7.9178,46000.0
2013-01-07 12:40:00,12.11,12.11,12.06,12.1,37200.0,7.9243,7.9243,7.8916,7.9178,37200.0
2013-01-07 12:50:00,12.1,12.12,12.08,12.09,86800.0,7.9178,7.9309,7.9047,7.9112,86800.0
2013-01-07 13:00:00,12.09,12.11,12.07,12.08,122100.0,7.9112,7.9243,7.8982,7.9047,122100.0
2013-01-07 13:10:00,12.09,12.09,12.08,12.08,14200.0,7.9112,7.9112,7.9047,7.9047,14200.0
2013-01-07 13:20:00,12.09,12.11,12.06,12.1,152300.0,7.9112,7.9243,7.8916,7.9178,152300.0
2013-01-07 13:30:00,12.11,12.11,12.08,12.08,54500.0,7.9243,7.9243,7.9047,7.9047,54500.0
2013-01-07 13:40:00,12.09,12.1,12.08,12.1,121900.0,7.9112,7.9178,7.9047,7.9178,121900.0
2013-01-07 13:50:00,12.1,12.19,12.1,12.17,252500.0,7.9178,7.9767,7.9178,7.9636,252500.0
2013-01-07 14:00:00,12.16,12.21,12.16,12.21,170500.0,7.957,7.9898,7.957,7.9898,170500.0
2013-01-07 14:10:00,12.21,12.21,12.17,12.19,122400.0,7.9898,7.9898,7.9636,7.9767,122400.0
2013-01-07 14:20:00,12.19,12.2,12.18,12.19,81500.0,7.9767,7.9832,7.9701,7.9767,81500.0
2013-01-07 14:30:00,12.19,12.21,12.19,12.2,45600.0,7.9767,7.9898,7.9767,7.9832,45600.0
2013-01-07 14:40:00,12.2,12.2,12.14,12.16,72500.0,7.9832,7.9832,7.944,7.957,72500.0
2013-01-07 14:50:00,12.16,12.17,12.15,12.17,35900.0,7.957,7.9636,7.9505,7.9636,35900.0
2013-01-07 15:00:00,12.17,12.18,12.15,12.18,74300.0,7.9636,7.9701,7.9505,7.9701,74300.0
2013-01-07 15:10:00,12.18,12.19,12.16,12.17,106800.0,7.9701,7.9767,7.957,7.9636,106800.0
2013-01-07 15:20:00,12.18,12.2,12.17,12.18,61800.0,7.9701,7.9832,7.9636,7.9701,61800.0
2013-01-07 15:30:00,12.18,12.18,12.16,12.17,116200.0,7.9701,7.9701,7.957,7.9636,116200.0
2013-01-07 15:40:00,12.17,12.19,12.16,12.19,180900.0,7.9636,7.9767,7.957,7.9767,180900.0
2013-01-07 15:50:00,12.19,12.22,12.18,12.21,387900.0,7.9767,7.9963,7.9701,7.9898,387900.0
2013-01-08 09:30:00,12.15,12.2,12.1,12.19,172800.0,7.9505,7.9832,7.9178,7.9767,172800.0
2013-01-08 09:40:00,12.19,12.2,12.11,12.13,119200.0,7.9767,7.9832,7.9243,7.9374,119200.0
2013-01-08 09:50:00,12.13,12.14,12.11,12.13,178300.0,7.9374,7.944,7.9243,7.9374,178300.0
2013-01-08 10:00:00,12.13,12.14,12.1,12.11,200900.0,7.9374,7.944,7.9178,7.9243,200900.0
2013-01-08 10:10:00,12.12,12.13,12.07,12.12,299800.0,7.9309,7.9374,7.8982,7.9309,299800.0
2013-01-08 10:20:00,12.13,12.14,12.05,12.1,223300.0,7.9374,7.944,7.8851,7.9178,223300.0
2013-01-08 10:30:00,12.1,12.11,12.03,12.05,223300.0,7.9178,7.9243,7.872,7.8851,223300.0
2013-01-08 10:40:00,12.05,12.12,12.03,12.1,165300.0,7.8851,7.9309,7.872,7.9178,165300.0
2013-01-08 10:50:00,12.1,12.13,12.07,12.07,91100.0,7.9178,7.9374,7.8982,7.8982,91100.0
2013-01-08 11:00:00,12.07,12.12,12.04,12.04,253700.0,7.8982,7.9309,7.8785,7.8785,253700.0
2013-01-08 11:10:00,12.04,12.09,12.01,12.08,118700.0,7.8785,7.9112,7.8589,7.9047,118700.0
2013-01-08 11:20:00,12.08,12.1,12.08,12.09,57000.0,7.9047,7.9178,7.9047,7.9112,57000.0
2013-01-08 11:30:00,12.08,12.09,12.01,12.07,170300.0,7.9047,7.9112,7.8589,7.8982,170300.0
2013-01-08 11:40:00,12.08,12.11,12.04,12.05,91400.0,7.9047,7.9243,7.8785,7.8851,91400.0
2013-01-08 11:50:00,12.04,12.07,12.04,12.07,71200.0,7.8785,7.8982,7.8785,7.8982,71200.0
2013-01-08 12:00:00,12.06,12.07,12.05,12.05,24700.0,7.8916,7.8982,7.8851,7.8851,24700.0
2013-01-08 12:10:00,12.05,12.07,12.04,12.06,43200.0,7.8851,7.8982,7.8785,7.8916,43200.0
2013-01-08 12:20:00,12.06,12.07,12.04,12.05,52400.0,7.8916,7.8982,7.8785,7.8851,52400.0
2013-01-08 12:30:00,12.05,12.06,12.03,12.03,57700.0,7.8851,7.8916,7.872,7.872,57700.0
2013-01-08 12:40:00,12.03,12.04,12.01,12.01,46400.0,7.872,7.8785,7.8589,7.8589,46400.0
2013-01-08 12:50:00,12.02,12.02,11.94,11.94,232200.0,7.8654,7.8654,7.8131,7.8131,232200.0
2013-01-08 13:00:00,11.94,11.97,11.93,11.95,251200.0,7.8131,7.8327,7.8065,7.8196,251200.0
2013-01-08 13:10:00,11.95,12.01,11.95,12.0,92800.0,7.8196,7.8589,7.8196,7.8523,92800.0
2013-01-08 13:20:00,11.99,12.0,11.96,11.97,56400.0,7.8458,7.8523,7.8262,7.8327,56400.0
2013-01-08 13:30:00,11.96,11.99,11.95,11.98,63000.0,7.8262,7.8458,7.8196,7.8393,63000.0
2013-01-08 13:40:00,11.99,11.99,11.96,11.96,41300.0,7.8458,7.8458,7.8262,7.8262,41300.0
2013-01-08 13:50:00,11.96,11.97,11.95,11.95,22700.0,7.8262,7.8327,7.8196,7.8196,22700.0
2013-01-08 14:00:00,11.95,11.96,11.92,11.93,126000.0,7.8196,7.8262,7.8,7.8065,126000.0
2013-01-08 14:10:00,11.94,11.96,11.93,11.94,76000.0,7.8131,7.8262,7.8065,7.8131,76000.0
2013-01-08 14:20:00,11.94,11.94,11.93,11.93,44800.0,7.8131,7.8131,7.8065,7.8065,44800.0
2013-01-08 14:30:00,11.93,11.94,11.9,11.9,172000.0,7.8065,7.8131,7.7869,7.7869,172000.0
2013-01-08 14:40:00,11.9,11.91,11.87,11.89,170800.0,7.7869,7.7935,7.7673,7.7804,170800.0
2013-01-08 14:50:00,11.88,11.89,11.85,11.85,89500.0,7.7738,7.7804,7.7542,7.7542,89500.0
2013-01-08 15:00:00,11.86,11.87,11.78,11.84,306100.0,7.7607,7.7673,7.7084,7.7476,306100.0
2013-01-08 15:10:00,11.84,11.85,11.8,11.82,195900.0,7.7476,7.7542,7.7215,7.7346,195900.0
2013-01-08 15:20:00,11.81,11.83,11.81,11.82,211600.0,7.728,7.7411,7.728,7.7346,211600.0
2013-01-08 15:30:00,11.83,11.83,11.78,11.79,283900.0,7.7411,7.7411,7.7084,7.7149,283900.0
2013-01-08 15:40:00,11.78,11.8,11.75,11.76,352900.0,7.7084,7.7215,7.6888,7.6953,352900.0
2013-01-08 15:50:00,11.76,11.81,11.75,11.8,926800.0,7.6953,7.728,7.6888,7.7215,926800.0
2013-01-09 09:30:00,11.88,11.94,11.81,11.84,229500.0,7.7738,7.8131,7.728,7.7476,229500.0
2013-01-09 09:40:00,11.84,11.86,11.81,11.83,173100.0,7.7476,7.7607,7.728,7.7411,173100.0
2013-01-09 09:50:00,11.83,11.85,11.81,11.85,98300.0,7.7411,7.7542,7.728,7.7542,98300.0
2013-01-09 10:00:00,11.85,11.9,11.82,11.84,168700.0,7.7542,7.7869,7.7346,7.7476,168700.0
2013-01-09 10:10:00,11.84,11.85,11.72,11.72,242600.0,7.7476,7.7542,7.6691,7.6691,242600.0
2013-01-09 10:20:00,11.72,11.74,11.5,11.5,513600.0,7.6691,7.6822,7.5252,7.5252,513600.0
2013-01-09 10:30:00,11.51,11.51,11.38,11.48,1075000.0,7.5317,7.5317,7.4466,7.5121,1075000.0
2013-01-09 10:40:00,11.47,11.57,11.46,11.53,407900.0,7.5055,7.571,7.499,7.5448,407900.0
2013-01-09 10:50:00,11.53,11.56,11.47,11.54,207800.0,7.5448,7.5644,7.5055,7.5513,207800.0
2013-01-09 11:00:00,11.54,11.56,11.47,11.56,225100.0,7.5513,7.5644,7.5055,7.5644,225100.0
2013-01-09 11:10:00,11.55,11.56,11.51,11.55,108100.0,7.5579,7.5644,7.5317,7.5579,108100.0
2013-01-09 11:20:00,11.56,11.6,11.52,11.6,184200.0,7.5644,7.5906,7.5383,7.5906,184200.0
2013-01-09 11:30:00,11.59,11.6,11.56,11.59,168600.0,7.5841,7.5906,7.5644,7.5841,168600.0
2013-01-09 11:40:00,11.58,11.65,11.57,11.63,158200.0,7.5775,7.6233,7.571,7.6102,158200.0
2013-01-09 11:50:00,11.64,11.64,11.57,11.59,94300.0,7.6168,7.6168,7.571,7.5841,94300.0
2013-01-09 12:00:00,11.6,11.6,11.56,11.58,54700.0,7.5906,7.5906,7.5644,7.5775,54700.0
2013-01-09 12:10:00,11.57,11.61,11.57,11.57,98600.0,7.571,7.5971,7.571,7.571,98600.0
2013-01-09 12:20:00,11.57,11.63,11.56,11.63,120500.0,7.571,7.6102,7.5644,7.6102,120500.0
2013-01-09 12:30:00,11.63,11.64,11.6,11.61,143500.0,7.6102,7.6168,7.5906,7.5971,143500.0
2013-01-09 12:40:00,11.6,11.63,11.56,11.62,171100.0,7.5906,7.6102,7.5644,7.6037,171100.0
2013-01-09 12:50:00,11.63,11.64,11.59,11.64,42500.0,7.6102,7.6168,7.5841,7.6168,42500.0
2013-01-09 13:00:00,11.64,11.66,11.63,11.64,46000.0,7.6168,7.6299,7.6102,7.6168,46000.0
2013-01-09 13:10:00,11.64,11.65,11.63,11.64,25900.0,7.6168,7.6233,7.6102,7.6168,25900.0
2013-01-09 13:20:00,11.64,11.68,11.64,11.67,30000.0,7.6168,7.6429,7.6168,7.6364,30000.0
2013-01-09 13:30:00,11.66,11.67,11.64,11.65,28000.0,7.6299,7.6364,7.6168,7.6233,28000.0
2013-01-09 13:40:00,11.66,11.66,11.64,11.64,39500.0,7.6299,7.6299,7.6168,7.6168,39500.0
2013-01-09 13:50:00,11.64,11.66,11.63,11.65,68800.0,7.6168,7.6299,7.6102,7.6233,68800.0
2013-01-09 14:00:00,11.65,11.65,11.61,11.61,51600.0,7.6233,7.6233,7.5971,7.5971,51600.0
2013-01-09 14:10:00,11.61,11.63,11.6,11.63,56900.0,7.5971,7.6102,7.5906,7.6102,56900.0
2013-01-09 14:20:00,11.63,11.63,11.57,11.6,94500.0,7.6102,7.6102,7.571,7.5906,94500.0
2013-01-09 14:30:00,11.61,11.63,11.6,11.62,52900.0,7.5971,7.6102,7.5906,7.6037,52900.0
2013-01-09 14:40:00,11.62,11.63,11.57,11.58,125200.0,7.6037,7.6102,7.571,7.5775,125200.0
2013-01-09 14:50:00,11.58,11.6,11.58,11.6,37400.0,7.5775,7.5906,7.5775,7.5906,37400.0
2013-01-09 15:00:00,11.59,11.59,11.56,11.57,84200.0,7.5841,7.5841,7.5644,7.571,84200.0
2013-01-09 15:10:00,11.57,11.58,11.56,11.56,66300.0,7.571,7.5775,7.5644,7.5644,66300.0
2013-01-09 15:20:00,11.56,11.6,11.56,11.57,132100.0,7.5644,7.5906,7.5644,7.571,132100.0
2013-01-09 15:30:00,11.57,11.62,11.56,11.61,181500.0,7.571,7.6037,7.5644,7.5971,181500.0
2013-01-09 15:40:00,11.61,11.61,11.55,11.55,229900.0,7.5971,7.5971,7.5579,7.5579,229900.0
2013-01-09 15:50:00,11.55,11.75,11.55,11.59,2054000.0,7.5579,7.6888,7.5579,7.5841,2054000.0
2013-01-10 09:30:00,11.78,11.93,11.7,11.91,483900.0,7.7084,7.8065,7.656,7.7935,483900.0
2013-01-10 09:40:00,11.9,12.09,11.85,11.91,537200.0,7.7869,7.9112,7.7542,7.7935,537200.0
2013-01-10 09:50:00,11.91,11.96,11.87,11.91,173800.0,7.7935,7.8262,7.7673,7.7935,173800.0
2013-01-10 10:00:00,11.91,11.95,11.87,11.92,257100.0,7.7935,7.8196,7.7673,7.8,257100.0
2013-01-10 10:10:00,11.92,11.99,11.88,11.96,418700.0,7.8,7.8458,7.7738,7.8262,418700.0
2013-01-10 10:20:00,11.96,11.98,11.91,11.92,56800.0,7.8262,7.8393,7.7935,7.8,56800.0
2013-01-10 10:30:00,11.91,11.94,11.85,11.86,132800.0,7.7935,7.8131,7.7542,7.7607,132800.0
2013-01-10 10:40:00,11.86,11.87,11.82,11.85,195300.0,7.7607,7.7673,7.7346,7.7542,195300.0
2013-01-10 10:50:00,11.86,11.91,11.85,11.88,152600.0,7.7607,7.7935,7.7542,7.7738,152600.0
2013-01-10 11:00:00,11.88,11.91,11.87,11.91,68600.0,7.7738,7.7935,7.7673,7.7935,68600.0
2013-01-10 11:10:00,11.91,11.91,11.87,11.87,109800.0,7.7935,7.7935,7.7673,7.7673,109800.0
2013-01-10 11:20:00,11.87,11.93,11.85,11.93,104700.0,7.7673,7.8065,7.7542,7.8065,104700.0
2013-01-10 11:30:00,11.93,11.95,11.89,11.95,94300.0,7.8065,7.8196,7.7804,7.8196,94300.0
2013-01-10 11:40:00,11.96,12.01,11.95,12.01,147000.0,7.8262,7.8589,7.8196,7.8589,147000.0
2013-01-10 11:50:00,12.01,12.03,12.0,12.03,233100.0,7.8589,7.872,7.8523,7.872,233100.0
2013-01-10 12:00:00,12.04,12.05,12.02,12.05,150500.0,7.8785,7.8851,7.8654,7.8851,150500.0
2013-01-10 12:10:00,12.04,12.09,12.04,12.07,172000.0,7.8785,7.9112,7.8785,7.8982,172000.0
2013-01-10 12:20:00,12.07,12.09,12.06,12.08,225700.0,7.8982,7.9112,7.8916,7.9047,225700.0
2013-01-10 12:30:00,12.08,12.1,12.07,12.09,161400.0,7.9047,7.9178,7.8982,7.9112,161400.0
2013-01-10 12:40:00,12.1,12.12,12.08,12.1,271200.0,7.9178,7.9309,7.9047,7.9178,271200.0
2013-01-10 12:50:00,12.1,12.13,12.09,12.11,138600.0,7.9178,7.9374,7.9112,7.9243,138600.0
2013-01-10 13:00:00,12.11,12.12,12.09,12.1,114300.0,7.9243,7.9309,7.9112,7.9178,114300.0
2013-01-10 13:10:00,12.1,12.14,12.08,12.1,174100.0,7.9178,7.944,7.9047,7.9178,174100.0
2013-01-10 13:20:00,12.1,12.11,12.09,12.11,92100.0,7.9178,7.9243,7.9112,7.9243,92100.0
2013-01-10 13:30:00,12.11,12.14,12.1,12.14,137400.0,7.9243,7.944,7.9178,7.944,137400.0
2013-01-10 13:40:00,12.13,12.26,12.13,12.25,506400.0,7.9374,8.0225,7.9374,8.0159,506400.0
2013-01-10 13:50:00,12.25,12.26,12.14,12.14,378400.0,8.0159,8.0225,7.944,7.944,378400.0
2013-01-10 14:00:00,12.14,12.19,12.14,12.19,163300.0,7.944,7.9767,7.944,7.9767,163300.0
2013-01-10 14:10:00,12.19,12.2,12.13,12.14,209700.0,7.9767,7.9832,7.9374,7.944,209700.0
2013-01-10 14:20:00,12.14,12.19,12.13,12.18,172900.0,7.944,7.9767,7.9374,7.9701,172900.0
2013-01-10 14:30:00,12.19,12.21,12.18,12.21,188700.0,7.9767,7.9898,7.9701,7.9898,188700.0
2013-01-10 14:40:00,12.21,12.3,12.2,12.3,422600.0,7.9898,8.0487,7.9832,8.0487,422600.0
2013-01-10 14:50:00,12.3,12.32,12.27,12.27,258800.0,8.0487,8.0617,8.029,8.029,258800.0
2013-01-10 15:00:00,12.27,12.29,12.22,12.23,156800.0,8.029,8.0421,7.9963,8.0028,156800.0
2013-01-10 15:10:00,12.23,12.27,12.23,12.24,184900.0,8.0028,8.029,8.0028,8.0094,184900.0
2013-01-10 15:20:00,12.24,12.25,12.24,12.24,121600.0,8.0094,8.0159,8.0094,8.0094,121600.0
2013-01-10 15:30:00,12.25,12.28,12.23,12.25,400400.0,8.0159,8.0356,8.0028,8.0159,400400.0
2013-01-10 15:40:00,12.26,12.26,12.16,12.16,479500.0,8.0225,8.0225,7.957,7.957,479500.0
2013-01-10 15:50:00,12.16,12.23,12.16,12.22,794000.0,7.957,8.0028,7.957,7.9963,794000.0
2013-01-11 09:30:00,13.1,13.36,13.01,13.29,3257600.0,8.5721,8.7423,8.5133,8.6965,3257600.0
2013-01-11 09:40:00,13.29,13.5,13.13,13.49,2863700.0,8.6965,8.8339,8.5918,8.8273,2863700.0
2013-01-11 09:50:00,13.5,13.95,13.45,13.72,4380700.0,8.8339,9.1284,8.8012,8.9778,4380700.0
2013-01-11 10:00:00,13.72,13.75,13.53,13.63,2610900.0,8.9778,8.9975,8.8535,8.919,2610900.0
2013-01-11 10:10:00,13.63,13.8,13.62,13.73,1511700.0,8.919,9.0302,8.9124,8.9844,1511700.0
2013-01-11 10:20:00,13.73,13.8,13.62,13.71,958200.0,8.9844,9.0302,8.9124,8.9713,958200.0
2013-01-11 10:30:00,13.71,13.71,13.62,13.67,770900.0,8.9713,8.9713,8.9124,8.9451,770900.0
2013-01-11 10:40:00,13.67,13.69,13.59,13.65,866300.0,8.9451,8.9582,8.8928,8.932,866300.0
2013-01-11 10:50:00,13.65,13.65,13.48,13.6,821600.0,8.932,8.932,8.8208,8.8993,821600.0
2013-01-11 11:00:00,13.61,13.7,13.58,13.67,682900.0,8.9059,8.9648,8.8862,8.9451,682900.0
2013-01-11 11:10:00,13.66,13.78,13.65,13.74,802400.0,8.9386,9.0171,8.932,8.9909,802400.0
2013-01-11 11:20:00,13.75,13.75,13.54,13.61,717500.0,8.9975,8.9975,8.8601,8.9059,717500.0
2013-01-11 11:30:00,13.59,13.72,13.58,13.71,695300.0,8.8928,8.9778,8.8862,8.9713,695300.0
2013-01-11 11:40:00,13.72,13.79,13.61,13.65,811600.0,8.9778,9.0237,8.9059,8.932,811600.0
2013-01-11 11:50:00,13.65,13.71,13.63,13.68,381400.0,8.932,8.9713,8.919,8.9517,381400.0
2013-01-11 12:00:00,13.68,13.73,13.63,13.71,399100.0,8.9517,8.9844,8.919,8.9713,399100.0
2013-01-11 12:10:00,13.7,13.73,13.61,13.71,375900.0,8.9648,8.9844,8.9059,8.9713,375900.0
2013-01-11 12:20:00,13.71,13.73,13.67,13.69,230100.0,8.9713,8.9844,8.9451,8.9582,230100.0
2013-01-11 12:30:00,13.7,13.71,13.64,13.65,399900.0,8.9648,8.9713,8.9255,8.932,399900.0
2013-01-11 12:40:00,13.66,13.73,13.66,13.73,225300.0,8.9386,8.9844,8.9386,8.9844,225300.0
2013-01-11 12:50:00,13.73,13.78,13.66,13.68,364400.0,8.9844,9.0171,8.9386,8.9517,364400.0
2013-01-11 13:00:00,13.68,13.72,13.63,13.66,229100.0,8.9517,8.9778,8.919,8.9386,229100.0
2013-01-11 13:10:00,13.66,13.71,13.61,13.7,344000.0,8.9386,8.9713,8.9059,8.9648,344000.0
2013-01-11 13:20:00,13.71,13.77,13.68,13.76,281900.0,8.9713,9.0106,8.9517,9.004,281900.0
2013-01-11 13:30:00,13.76,13.86,13.75,13.83,641900.0,9.004,9.0695,8.9975,9.0498,641900.0
2013-01-11 13:40:00,13.83,13.89,13.83,13.88,612800.0,9.0498,9.0891,9.0498,9.0825,612800.0
2013-01-11 13:50:00,13.89,13.95,13.87,13.9,797100.0,9.0891,9.1284,9.076,9.0956,797100.0
2013-01-11 14:00:00,13.9,13.92,13.82,13.92,514200.0,9.0956,9.1087,9.0433,9.1087,514200.0
2013-01-11 14:10:00,13.91,14.09,13.9,14.03,1456900.0,9.1022,9.22,9.0956,9.1807,1456900.0
2013-01-11 14:20:00,14.05,14.09,14.0,14.08,472400.0,9.1938,9.22,9.1611,9.2134,472400.0
2013-01-11 14:30:00,14.09,14.09,14.04,14.06,560100.0,9.22,9.22,9.1872,9.2003,560100.0
2013-01-11 14:40:00,14.06,14.24,14.05,14.24,1297100.0,9.2003,9.3181,9.1938,9.3181,1297100.0
2013-01-11 14:50:00,14.24,14.35,14.23,14.31,2122300.0,9.3181,9.3901,9.3116,9.3639,2122300.0
2013-01-11 15:00:00,14.31,14.34,14.26,14.32,1112400.0,9.3639,9.3836,9.3312,9.3705,1112400.0
2013-01-11 15:10:00,14.31,14.35,14.24,14.32,1059000.0,9.3639,9.3901,9.3181,9.3705,1059000.0
2013-01-11 15:20:00,14.32,14.38,14.19,14.2,1381200.0,9.3705,9.4097,9.2854,9.2919,1381200.0
2013-01-11 15:30:00,14.21,14.28,14.18,14.2,842700.0,9.2985,9.3443,9.2789,9.2919,842700.0
2013-01-11 15:40:00,14.2,14.25,14.15,14.23,1078000.0,9.2919,9.3247,9.2592,9.3116,1078000.0
2013-01-11 15:50:00,14.23,14.3,14.21,14.23,2208700.0,9.3116,9.3574,9.2985,9.3116,2208700.0
2013-01-14 09:30:00,14.0,14.14,13.92,14.04,1120600.0,9.1611,9.2527,9.1087,9.1872,1120600.0
2013-01-14 09:40:00,14.05,14.3,14.04,14.18,1470800.0,9.1938,9.3574,9.1872,9.2789,1470800.0
2013-01-14 09:50:00,14.18,14.28,14.08,14.24,903800.0,9.2789,9.3443,9.2134,9.3181,903800.0
2013-01-14 10:00:00,14.24,14.3,14.16,14.27,643600.0,9.3181,9.3574,9.2658,9.3377,643600.0
2013-01-14 10:10:00,14.27,14.28,14.2,14.2,441800.0,9.3377,9.3443,9.2919,9.2919,441800.0
2013-01-14 10:20:00,14.21,14.23,14.03,14.06,760700.0,9.2985,9.3116,9.1807,9.2003,760700.0
2013-01-14 10:30:00,14.06,14.11,14.05,14.05,270900.0,9.2003,9.233,9.1938,9.1938,270900.0
2013-01-14 10:40:00,14.06,14.2,14.05,14.19,375300.0,9.2003,9.2919,9.1938,9.2854,375300.0
2013-01-14 10:50:00,14.19,14.23,14.16,14.21,234300.0,9.2854,9.3116,9.2658,9.2985,234300.0
2013-01-14 11:00:00,14.22,14.27,14.2,14.22,264400.0,9.305,9.3377,9.2919,9.305,264400.0
2013-01-14 11:10:00,14.23,14.23,14.11,14.11,221700.0,9.3116,9.3116,9.233,9.233,221700.0
2013-01-14 11:20:00,14.11,14.14,14.09,14.12,177100.0,9.233,9.2527,9.22,9.2396,177100.0
2013-01-14 11:30:00,14.13,14.18,14.11,14.18,224800.0,9.2461,9.2789,9.233,9.2789,224800.0
2013-01-14 11:40:00,14.17,14.2,14.15,14.18,162800.0,9.2723,9.2919,9.2592,9.2789,162800.0
2013-01-14 11:50:00,14.18,14.18,14.13,14.18,110900.0,9.2789,9.2789,9.2461,9.2789,110900.0
2013-01-14 12:00:00,14.17,14.22,14.17,14.2,129600.0,9.2723,9.305,9.2723,9.2919,129600.0
2013-01-14 12:10:00,14.2,14.23,14.19,14.22,87700.0,9.2919,9.3116,9.2854,9.305,87700.0
2013-01-14 12:20:00,14.23,14.27,14.21,14.25,276600.0,9.3116,9.3377,9.2985,9.3247,276600.0
2013-01-14 12:30:00,14.25,14.29,14.24,14.26,172000.0,9.3247,9.3508,9.3181,9.3312,172000.0
2013-01-14 12:40:00,14.26,14.29,14.24,14.26,243600.0,9.3312,9.3508,9.3181,9.3312,243600.0
2013-01-14 12:50:00,14.25,14.29,14.25,14.28,167400.0,9.3247,9.3508,9.3247,9.3443,167400.0
2013-01-14 13:00:00,14.28,14.29,14.2,14.21,282700.0,9.3443,9.3508,9.2919,9.2985,282700.0
2013-01-14 13:10:00,14.21,14.23,14.17,14.19,179200.0,9.2985,9.3116,9.2723,9.2854,179200.0
2013-01-14 13:20:00,14.2,14.22,14.14,14.18,110900.0,9.2919,9.305,9.2527,9.2789,110900.0
2013-01-14 13:30:00,14.17,14.26,14.15,14.26,151200.0,9.2723,9.3312,9.2592,9.3312,151200.0
2013-01-14 13:40:00,14.26,14.26,14.23,14.25,112000.0,9.3312,9.3312,9.3116,9.3247,112000.0
2013-01-14 13:50:00,14.24,14.25,14.16,14.2,195000.0,9.3181,9.3247,9.2658,9.2919,195000.0
2013-01-14 14:00:00,14.2,14.26,14.18,14.24,227200.0,9.2919,9.3312,9.2789,9.3181,227200.0
2013-01-14 14:10:00,14.24,14.31,14.23,14.31,282000.0,9.3181,9.3639,9.3116,9.3639,282000.0
2013-01-14 14:20:00,14.3,14.4,14.26,14.36,721000.0,9.3574,9.4228,9.3312,9.3966,721000.0
2013-01-14 14:30:00,14.36,14.39,14.3,14.36,287900.0,9.3966,9.4163,9.3574,9.3966,287900.0
2013-01-14 14:40:00,14.35,14.42,14.35,14.42,249700.0,9.3901,9.4359,9.3901,9.4359,249700.0
2013-01-14 14:50:00,14.41,14.5,14.41,14.44,683300.0,9.4294,9.4882,9.4294,9.449,683300.0
2013-01-14 15:00:00,14.44,14.63,14.43,14.62,944100.0,9.449,9.5733,9.4424,9.5668,944100.0
2013-01-14 15:10:00,14.62,14.67,14.61,14.61,634800.0,9.5668,9.5995,9.5602,9.5602,634800.0
2013-01-14 15:20:00,14.61,14.62,14.54,14.56,462500.0,9.5602,9.5668,9.5144,9.5275,462500.0
2013-01-14 15:30:00,14.55,14.56,14.48,14.53,477800.0,9.521,9.5275,9.4752,9.5079,477800.0
2013-01-14 15:40:00,14.53,14.55,14.49,14.53,1368100.0,9.5079,9.521,9.4817,9.5079,1368100.0
2013-01-14 15:50:00,14.52,14.54,14.48,14.49,1940800.0,9.5013,9.5144,9.4752,9.4817,1940800.0
2013-01-15 09:30:00,14.38,14.48,14.32,14.46,561700.0,9.4097,9.4752,9.3705,9.4621,561700.0
2013-01-15 09:40:00,14.45,14.5,14.2,14.21,579000.0,9.4555,9.4882,9.2919,9.2985,579000.0
2013-01-15 09:50:00,14.22,14.29,14.2,14.25,517600.0,9.305,9.3508,9.2919,9.3247,517600.0
2013-01-15 10:00:00,14.25,14.29,14.22,14.27,308600.0,9.3247,9.3508,9.305,9.3377,308600.0
2013-01-15 10:10:00,14.27,14.43,14.26,14.34,381600.0,9.3377,9.4424,9.3312,9.3836,381600.0
2013-01-15 10:20:00,14.34,14.36,14.28,14.29,272000.0,9.3836,9.3966,9.3443,9.3508,272000.0
2013-01-15 10:30:00,14.29,14.31,14.25,14.27,223300.0,9.3508,9.3639,9.3247,9.3377,223300.0
2013-01-15 10:40:00,14.27,14.29,14.2,14.22,211000.0,9.3377,9.3508,9.2919,9.305,211000.0
2013-01-15 10:50:00,14.22,14.26,14.2,14.22,112800.0,9.305,9.3312,9.2919,9.305,112800.0
2013-01-15 11:00:00,14.23,14.25,14.21,14.21,123200.0,9.3116,9.3247,9.2985,9.2985,123200.0
2013-01-15 11:10:00,14.22,14.26,14.21,14.26,105600.0,9.305,9.3312,9.2985,9.3312,105600.0
2013-01-15 11:20:00,14.26,14.34,14.25,14.34,121300.0,9.3312,9.3836,9.3247,9.3836,121300.0
2013-01-15 11:30:00,14.33,14.35,14.28,14.29,153300.0,9.377,9.3901,9.3443,9.3508,153300.0
2013-01-15 11:40:00,14.29,14.34,14.28,14.32,124800.0,9.3508,9.3836,9.3443,9.3705,124800.0
2013-01-15 11:50:00,14.32,14.35,14.32,14.34,88600.0,9.3705,9.3901,9.3705,9.3836,88600.0
2013-01-15 12:00:00,14.34,14.36,14.32,14.36,298400.0,9.3836,9.3966,9.3705,9.3966,298400.0
2013-01-15 12:10:00,14.36,14.38,14.31,14.34,176500.0,9.3966,9.4097,9.3639,9.3836,176500.0
2013-01-15 12:20:00,14.33,14.37,14.3,14.36,301300.0,9.377,9.4032,9.3574,9.3966,301300.0
2013-01-15 12:30:00,14.36,14.4,14.33,14.33,147900.0,9.3966,9.4228,9.377,9.377,147900.0
2013-01-15 12:40:00,14.34,14.37,14.33,14.34,112200.0,9.3836,9.4032,9.377,9.3836,112200.0
2013-01-15 12:50:00,14.34,14.35,14.24,14.28,470800.0,9.3836,9.3901,9.3181,9.3443,470800.0
2013-01-15 13:00:00,14.29,14.34,14.26,14.26,148500.0,9.3508,9.3836,9.3312,9.3312,148500.0
2013-01-15 13:10:00,14.27,14.28,14.24,14.25,193600.0,9.3377,9.3443,9.3181,9.3247,193600.0
2013-01-15 13:20:00,14.25,14.25,14.2,14.25,282700.0,9.3247,9.3247,9.2919,9.3247,282700.0
2013-01-15 13:30:00,14.24,14.29,14.23,14.28,203800.0,9.3181,9.3508,9.3116,9.3443,203800.0
2013-01-15 13:40:00,14.28,14.29,14.27,14.29,41900.0,9.3443,9.3508,9.3377,9.3508,41900.0
2013-01-15 13:50:00,14.29,14.3,14.24,14.24,241500.0,9.3508,9.3574,9.3181,9.3181,241500.0
2013-01-15 14:00:00,14.24,14.31,14.23,14.31,174800.0,9.3181,9.3639,9.3116,9.3639,174800.0
2013-01-15 14:10:00,14.3,14.34,14.3,14.34,46800.0,9.3574,9.3836,9.3574,9.3836,46800.0
2013-01-15 14:20:00,14.33,14.34,14.24,14.25,306800.0,9.377,9.3836,9.3181,9.3247,306800.0
2013-01-15 14:30:00,14.25,14.29,14.23,14.29,159600.0,9.3247,9.3508,9.3116,9.3508,159600.0
2013-01-15 14:40:00,14.29,14.32,14.29,14.3,95500.0,9.3508,9.3705,9.3508,9.3574,95500.0
2013-01-15 14:50:00,14.3,14.32,14.29,14.29,74900.0,9.3574,9.3705,9.3508,9.3508,74900.0
2013-01-15 15:00:00,14.29,14.32,14.29,14.31,103300.0,9.3508,9.3705,9.3508,9.3639,103300.0
2013-01-15 15:10:00,14.31,14.4,14.3,14.4,518900.0,9.3639,9.4228,9.3574,9.4228,518900.0
2013-01-15 15:20:00,14.4,14.4,14.31,14.34,307000.0,9.4228,9.4228,9.3639,9.3836,307000.0
2013-01-15 15:30:00,14.34,14.36,14.33,14.33,249400.0,9.3836,9.3966,9.377,9.377,249400.0
2013-01-15 15:40:00,14.33,14.33,14.28,14.31,432300.0,9.377,9.377,9.3443,9.3639,432300.0
2013-01-15 15:50:00,14.32,14.43,14.3,14.43,1087300.0,9.3705,9.4424,9.3574,9.4424,1087300.0
2013-01-16 09:30:00,14.32,14.46,14.32,14.45,322500.0,9.3705,9.4621,9.3705,9.4555,322500.0
2013-01-16 09:40:00,14.47,14.73,14.43,14.71,440600.0,9.4686,9.6388,9.4424,9.6257,440600.0
2013-01-16 09:50:00,14.71,14.76,14.6,14.64,270400.0,9.6257,9.6584,9.5537,9.5799,270400.0
2013-01-16 10:00:00,14.64,14.66,14.51,14.57,155500.0,9.5799,9.5929,9.4948,9.5341,155500.0
2013-01-16 10:10:00,14.57,14.6,14.52,14.58,160400.0,9.5341,9.5537,9.5013,9.5406,160400.0
2013-01-16 10:20:00,14.59,14.67,14.59,14.67,200700.0,9.5471,9.5995,9.5471,9.5995,200700.0
2013-01-16 10:30:00,14.67,14.67,14.55,14.56,153000.0,9.5995,9.5995,9.521,9.5275,153000.0
2013-01-16 10:40:00,14.56,14.67,14.54,14.64,249200.0,9.5275,9.5995,9.5144,9.5799,249200.0
2013-01-16 10:50:00,14.63,14.65,14.61,14.64,76700.0,9.5733,9.5864,9.5602,9.5799,76700.0
2013-01-16 11:00:00,14.64,14.66,14.61,14.63,192900.0,9.5799,9.5929,9.5602,9.5733,192900.0
2013-01-16 11:10:00,14.64,14.65,14.61,14.63,120800.0,9.5799,9.5864,9.5602,9.5733,120800.0
2013-01-16 11:20:00,14.63,14.74,14.63,14.66,192100.0,9.5733,9.6453,9.5733,9.5929,192100.0
2013-01-16 11:30:00,14.66,14.68,14.6,14.64,123100.0,9.5929,9.606,9.5537,9.5799,123100.0
2013-01-16 11:40:00,14.63,14.73,14.63,14.71,153600.0,9.5733,9.6388,9.5733,9.6257,153600.0
2013-01-16 11:50:00,14.72,14.74,14.67,14.7,134300.0,9.6322,9.6453,9.5995,9.6191,134300.0
2013-01-16 12:00:00,14.7,14.71,14.57,14.63,218500.0,9.6191,9.6257,9.5341,9.5733,218500.0
2013-01-16 12:10:00,14.64,14.67,14.62,14.66,87800.0,9.5799,9.5995,9.5668,9.5929,87800.0
2013-01-16 12:20:00,14.66,14.68,14.58,14.58,167500.0,9.5929,9.606,9.5406,9.5406,167500.0
2013-01-16 12:30:00,14.58,14.62,14.57,14.62,111000.0,9.5406,9.5668,9.5341,9.5668,111000.0
2013-01-16 12:40:00,14.62,14.64,14.6,14.6,87200.0,9.5668,9.5799,9.5537,9.5537,87200.0
2013-01-16 12:50:00,14.61,14.64,14.61,14.63,35000.0,9.5602,9.5799,9.5602,9.5733,35000.0
2013-01-16 13:00:00,14.63,14.64,14.62,14.64,54000.0,9.5733,9.5799,9.5668,9.5799,54000.0
2013-01-16 13:10:00,14.64,14.69,14.62,14.64,92000.0,9.5799,9.6126,9.5668,9.5799,92000.0
2013-01-16 13:20:00,14.65,14.66,14.62,14.65,57800.0,9.5864,9.5929,9.5668,9.5864,57800.0
2013-01-16 13:30:00,14.66,14.67,14.63,14.64,69200.0,9.5929,9.5995,9.5733,9.5799,69200.0
2013-01-16 13:40:00,14.64,14.65,14.61,14.61,58200.0,9.5799,9.5864,9.5602,9.5602,58200.0
2013-01-16 13:50:00,14.62,14.64,14.61,14.62,47000.0,9.5668,9.5799,9.5602,9.5668,47000.0
2013-01-16 14:00:00,14.61,14.67,14.6,14.65,176400.0,9.5602,9.5995,9.5537,9.5864,176400.0
2013-01-16 14:10:00,14.65,14.71,14.65,14.71,179400.0,9.5864,9.6257,9.5864,9.6257,179400.0
2013-01-16 14:20:00,14.71,14.73,14.67,14.7,133900.0,9.6257,9.6388,9.5995,9.6191,133900.0
2013-01-16 14:30:00,14.69,14.7,14.66,14.67,72000.0,9.6126,9.6191,9.5929,9.5995,72000.0
2013-01-16 14:40:00,14.67,14.68,14.64,14.66,96800.0,9.5995,9.606,9.5799,9.5929,96800.0
2013-01-16 14:50:00,14.64,14.65,14.62,14.63,75400.0,9.5799,9.5864,9.5668,9.5733,75400.0
2013-01-16 15:00:00,14.63,14.66,14.61,14.65,180200.0,9.5733,9.5929,9.5602,9.5864,180200.0
2013-01-16 15:10:00,14.66,14.68,14.63,14.67,172900.0,9.5929,9.606,9.5733,9.5995,172900.0
2013-01-16 15:20:00,14.66,14.7,14.66,14.66,219900.0,9.5929,9.6191,9.5929,9.5929,219900.0
2013-01-16 15:30:00,14.65,14.7,14.64,14.67,266900.0,9.5864,9.6191,9.5799,9.5995,266900.0
2013-01-16 15:40:00,14.67,14.67,14.61,14.61,222400.0,9.5995,9.5995,9.5602,9.5602,222400.0
2013-01-16 15:50:00,14.61,14.68,14.56,14.67,781500.0,9.5602,9.606,9.5275,9.5995,781500.0
2013-01-17 09:30:00,14.66,14.95,14.66,14.95,619600.0,9.5929,9.7827,9.5929,9.7827,619600.0
2013-01-17 09:40:00,14.95,14.96,14.78,14.87,224400.0,9.7827,9.7893,9.6715,9.7304,224400.0
2013-01-17 09:50:00,14.88,14.93,14.84,14.89,630000.0,9.7369,9.7696,9.7107,9.7435,630000.0
2013-01-17 10:00:00,14.88,14.9,14.81,14.82,243500.0,9.7369,9.75,9.6911,9.6976,243500.0
2013-01-17 10:10:00,14.82,14.86,14.79,14.84,498900.0,9.6976,9.7238,9.678,9.7107,498900.0
2013-01-17 10:20:00,14.85,14.87,14.81,14.82,185900.0,9.7173,9.7304,9.6911,9.6976,185900.0
2013-01-17 10:30:00,14.82,14.83,14.76,14.77,220600.0,9.6976,9.7042,9.6584,9.6649,220600.0
2013-01-17 10:40:00,14.76,14.77,14.73,14.76,281700.0,9.6584,9.6649,9.6388,9.6584,281700.0
2013-01-17 10:50:00,14.76,14.77,14.74,14.76,166500.0,9.6584,9.6649,9.6453,9.6584,166500.0
2013-01-17 11:00:00,14.76,14.77,14.73,14.75,220900.0,9.6584,9.6649,9.6388,9.6518,220900.0
2013-01-17 11:10:00,14.75,14.77,14.73,14.74,163000.0,9.6518,9.6649,9.6388,9.6453,163000.0
2013-01-17 11:20:00,14.75,14.76,14.55,14.65,447900.0,9.6518,9.6584,9.521,9.5864,447900.0
2013-01-17 11:30:00,14.65,14.71,14.65,14.65,386800.0,9.5864,9.6257,9.5864,9.5864,386800.0
2013-01-17 11:40:00,14.65,14.7,14.63,14.69,184000.0,9.5864,9.6191,9.5733,9.6126,184000.0
2013-01-17 11:50:00,14.69,14.71,14.64,14.66,126700.0,9.6126,9.6257,9.5799,9.5929,126700.0
2013-01-17 12:00:00,14.66,14.69,14.64,14.64,103100.0,9.5929,9.6126,9.5799,9.5799,103100.0
2013-01-17 12:10:00,14.64,14.64,14.6,14.61,174900.0,9.5799,9.5799,9.5537,9.5602,174900.0
2013-01-17 12:20:00,14.61,14.63,14.6,14.62,153200.0,9.5602,9.5733,9.5537,9.5668,153200.0
2013-01-17 12:30:00,14.63,14.65,14.6,14.63,89500.0,9.5733,9.5864,9.5537,9.5733,89500.0
2013-01-17 12:40:00,14.62,14.67,14.59,14.66,155100.0,9.5668,9.5995,9.5471,9.5929,155100.0
2013-01-17 12:50:00,14.66,14.71,14.65,14.65,203400.0,9.5929,9.6257,9.5864,9.5864,203400.0
2013-01-17 13:00:00,14.65,14.66,14.63,14.64,52300.0,9.5864,9.5929,9.5733,9.5799,52300.0
2013-01-17 13:10:00,14.65,14.67,14.64,14.66,66300.0,9.5864,9.5995,9.5799,9.5929,66300.0
2013-01-17 13:20:00,14.66,14.66,14.62,14.63,61900.0,9.5929,9.5929,9.5668,9.5733,61900.0
2013-01-17 13:30:00,14.63,14.63,14.57,14.59,95400.0,9.5733,9.5733,9.5341,9.5471,95400.0
2013-01-17 13:40:00,14.58,14.63,14.58,14.61,152200.0,9.5406,9.5733,9.5406,9.5602,152200.0
2013-01-17 13:50:00,14.62,14.7,14.61,14.68,171000.0,9.5668,9.6191,9.5602,9.606,171000.0
2013-01-17 14:00:00,14.69,14.71,14.67,14.71,81700.0,9.6126,9.6257,9.5995,9.6257,81700.0
2013-01-17 14:10:00,14.71,14.72,14.69,14.7,112400.0,9.6257,9.6322,9.6126,9.6191,112400.0
2013-01-17 14:20:00,14.7,14.7,14.67,14.68,148400.0,9.6191,9.6191,9.5995,9.606,148400.0
2013-01-17 14:30:00,14.68,14.69,14.66,14.67,76800.0,9.606,9.6126,9.5929,9.5995,76800.0
2013-01-17 14:40:00,14.66,14.67,14.63,14.65,113000.0,9.5929,9.5995,9.5733,9.5864,113000.0
2013-01-17 14:50:00,14.65,14.68,14.62,14.67,125600.0,9.5864,9.606,9.5668,9.5995,125600.0
2013-01-17 15:00:00,14.66,14.67,14.64,14.65,119000.0,9.5929,9.5995,9.5799,9.5864,119000.0
2013-01-17 15:10:00,14.64,14.66,14.64,14.65,102700.0,9.5799,9.5929,9.5799,9.5864,102700.0
2013-01-17 15:20:00,14.65,14.65,14.6,14.63,99400.0,9.5864,9.5864,9.5537,9.5733,99400.0
2013-01-17 15:30:00,14.63,14.63,14.6,14.63,78700.0,9.5733,9.5733,9.5537,9.5733,78700.0
2013-01-17 15:40:00,14.62,14.63,14.58,14.61,211000.0,9.5668,9.5733,9.5406,9.5602,211000.0
2013-01-17 15:50:00,14.61,14.62,14.54,14.62,757200.0,9.5602,9.5668,9.5144,9.5668,757200.0
2013-01-18 09:30:00,14.71,14.77,14.65,14.68,464100.0,9.6257,9.6649,9.5864,9.606,464100.0
2013-01-18 09:40:00,14.67,14.68,14.57,14.63,148400.0,9.5995,9.606,9.5341,9.5733,148400.0
2013-01-18 09:50:00,14.63,14.65,14.6,14.64,190800.0,9.5733,9.5864,9.5537,9.5799,190800.0
2013-01-18 10:00:00,14.65,14.66,14.62,14.64,113500.0,9.5864,9.5929,9.5668,9.5799,113500.0
2013-01-18 10:10:00,14.64,14.64,14.59,14.63,105500.0,9.5799,9.5799,9.5471,9.5733,105500.0
2013-01-18 10:20:00,14.63,14.66,14.6,14.64,155400.0,9.5733,9.5929,9.5537,9.5799,155400.0
2013-01-18 10:30:00,14.64,14.7,14.64,14.66,122100.0,9.5799,9.6191,9.5799,9.5929,122100.0
2013-01-18 10:40:00,14.66,14.67,14.63,14.65,110100.0,9.5929,9.5995,9.5733,9.5864,110100.0
2013-01-18 10:50:00,14.64,14.71,14.64,14.69,222900.0,9.5799,9.6257,9.5799,9.6126,222900.0
2013-01-18 11:00:00,14.7,14.7,14.62,14.64,151600.0,9.6191,9.6191,9.5668,9.5799,151600.0
2013-01-18 11:10:00,14.63,14.7,14.61,14.65,203300.0,9.5733,9.6191,9.5602,9.5864,203300.0
2013-01-18 11:20:00,14.65,14.66,14.6,14.64,216900.0,9.5864,9.5929,9.5537,9.5799,216900.0
2013-01-18 11:30:00,14.64,14.72,14.64,14.65,217600.0,9.5799,9.6322,9.5799,9.5864,217600.0
2013-01-18 11:40:00,14.65,14.74,14.65,14.73,200100.0,9.5864,9.6453,9.5864,9.6388,200100.0
2013-01-18 11:50:00,14.74,14.84,14.73,14.76,262900.0,9.6453,9.7107,9.6388,9.6584,262900.0
2013-01-18 12:00:00,14.76,14.82,14.76,14.82,110900.0,9.6584,9.6976,9.6584,9.6976,110900.0
2013-01-18 12:10:00,14.82,14.82,14.79,14.79,80100.0,9.6976,9.6976,9.678,9.678,80100.0
2013-01-18 12:20:00,14.79,14.8,14.76,14.77,69100.0,9.678,9.6846,9.6584,9.6649,69100.0
2013-01-18 12:30:00,14.77,14.8,14.75,14.78,67000.0,9.6649,9.6846,9.6518,9.6715,67000.0
2013-01-18 12:40:00,14.77,14.78,14.74,14.78,46600.0,9.6649,9.6715,9.6453,9.6715,46600.0
2013-01-18 12:50:00,14.77,14.8,14.77,14.8,71100.0,9.6649,9.6846,9.6649,9.6846,71100.0
2013-01-18 13:00:00,14.8,14.84,14.78,14.8,133200.0,9.6846,9.7107,9.6715,9.6846,133200.0
2013-01-18 13:10:00,14.8,14.84,14.79,14.83,118000.0,9.6846,9.7107,9.678,9.7042,118000.0
2013-01-18 13:20:00,14.83,14.87,14.81,14.82,109800.0,9.7042,9.7304,9.6911,9.6976,109800.0
2013-01-18 13:30:00,14.82,14.85,14.75,14.76,157900.0,9.6976,9.7173,9.6518,9.6584,157900.0
2013-01-18 13:40:00,14.76,14.81,14.75,14.79,74200.0,9.6584,9.6911,9.6518,9.678,74200.0
2013-01-18 13:50:00,14.79,14.81,14.78,14.8,37900.0,9.678,9.6911,9.6715,9.6846,37900.0
2013-01-18 14:00:00,14.8,14.82,14.76,14.82,78300.0,9.6846,9.6976,9.6584,9.6976,78300.0
2013-01-18 14:10:00,14.81,14.83,14.75,14.76,168400.0,9.6911,9.7042,9.6518,9.6584,168400.0
2013-01-18 14:20:00,14.77,14.8,14.74,14.79,94600.0,9.6649,9.6846,9.6453,9.678,94600.0
2013-01-18 14:30:00,14.79,14.81,14.77,14.81,100500.0,9.678,9.6911,9.6649,9.6911,100500.0
2013-01-18 14:40:00,14.81,14.85,14.8,14.84,93300.0,9.6911,9.7173,9.6846,9.7107,93300.0
2013-01-18 14:50:00,14.83,14.85,14.82,14.83,55100.0,9.7042,9.7173,9.6976,9.7042,55100.0
2013-01-18 15:00:00,14.83,14.87,14.82,14.86,112300.0,9.7042,9.7304,9.6976,9.7238,112300.0
2013-01-18 15:10:00,14.86,14.93,14.86,14.88,290900.0,9.7238,9.7696,9.7238,9.7369,290900.0
2013-01-18 15:20:00,14.88,14.9,14.8,14.85,179600.0,9.7369,9.75,9.6846,9.7173,179600.0
2013-01-18 15:30:00,14.85,14.86,14.82,14.83,114900.0,9.7173,9.7238,9.6976,9.7042,114900.0
2013-01-18 15:40:00,14.83,14.85,14.81,14.82,232900.0,9.7042,9.7173,9.6911,9.6976,232900.0
2013-01-18 15:50:00,14.83,14.87,14.82,14.87,529900.0,9.7042,9.7304,9.6976,9.7304,529900.0
2013-01-22 09:30:00,14.88,15.15,14.75,15.11,656500.0,9.7369,9.9136,9.6518,9.8874,656500.0
2013-01-22 09:40:00,15.1,15.25,15.06,15.17,506300.0,9.8809,9.979,9.8547,9.9267,506300.0
2013-01-22 09:50:00,15.17,15.3,15.13,15.16,455900.0,9.9267,10.0117,9.9005,9.9201,455900.0
2013-01-22 10:00:00,15.15,15.21,15.13,15.21,354900.0,9.9136,9.9528,9.9005,9.9528,354900.0
2013-01-22 10:10:00,15.21,15.29,15.18,15.29,579700.0,9.9528,10.0052,9.9332,10.0052,579700.0
2013-01-22 10:20:00,15.29,15.54,15.2,15.36,641900.0,10.0052,10.1688,9.9463,10.051,641900.0
2013-01-22 10:30:00,15.36,15.57,15.34,15.56,438900.0,10.051,10.1884,10.0379,10.1819,438900.0
2013-01-22 10:40:00,15.55,15.77,15.52,15.68,700500.0,10.1753,10.3193,10.1557,10.2604,700500.0
2013-01-22 10:50:00,15.67,15.67,15.58,15.59,394200.0,10.2539,10.2539,10.195,10.2015,394200.0
2013-01-22 11:00:00,15.59,15.63,15.35,15.42,1164800.0,10.2015,10.2277,10.0445,10.0903,1164800.0
2013-01-22 11:10:00,15.41,15.5,15.39,15.41,371200.0,10.0837,10.1426,10.0706,10.0837,371200.0
2013-01-22 11:20:00,15.4,15.48,15.36,15.37,578400.0,10.0772,10.1295,10.051,10.0575,578400.0
2013-01-22 11:30:00,15.36,15.4,15.3,15.35,224200.0,10.051,10.0772,10.0117,10.0445,224200.0
2013-01-22 11:40:00,15.34,15.41,15.31,15.34,328100.0,10.0379,10.0837,10.0183,10.0379,328100.0
2013-01-22 11:50:00,15.34,15.41,15.29,15.31,429300.0,10.0379,10.0837,10.0052,10.0183,429300.0
2013-01-22 12:00:00,15.3,15.34,15.29,15.31,92600.0,10.0117,10.0379,10.0052,10.0183,92600.0
2013-01-22 12:10:00,15.3,15.33,15.25,15.29,461200.0,10.0117,10.0314,9.979,10.0052,461200.0
2013-01-22 12:20:00,15.29,15.31,15.22,15.25,269900.0,10.0052,10.0183,9.9594,9.979,269900.0
2013-01-22 12:30:00,15.24,15.31,15.2,15.25,149000.0,9.9725,10.0183,9.9463,9.979,149000.0
2013-01-22 12:40:00,15.26,15.28,15.25,15.26,84400.0,9.9856,9.9987,9.979,9.9856,84400.0
2013-01-22 12:50:00,15.26,15.29,15.25,15.25,80500.0,9.9856,10.0052,9.979,9.979,80500.0
2013-01-22 13:00:00,15.26,15.29,15.17,15.24,356200.0,9.9856,10.0052,9.9267,9.9725,356200.0
2013-01-22 13:10:00,15.23,15.26,15.22,15.23,98900.0,9.9659,9.9856,9.9594,9.9659,98900.0
2013-01-22 13:20:00,15.24,15.25,15.1,15.1,264800.0,9.9725,9.979,9.8809,9.8809,264800.0
2013-01-22 13:30:00,15.11,15.21,15.08,15.17,419100.0,9.8874,9.9528,9.8678,9.9267,419100.0
2013-01-22 13:40:00,15.18,15.18,15.06,15.06,119700.0,9.9332,9.9332,9.8547,9.8547,119700.0
2013-01-22 13:50:00,15.06,15.14,15.05,15.14,147300.0,9.8547,9.907,9.8481,9.907,147300.0
2013-01-22 14:00:00,15.14,15.24,15.12,15.24,299600.0,9.907,9.9725,9.894,9.9725,299600.0
2013-01-22 14:10:00,15.24,15.24,15.19,15.2,109800.0,9.9725,9.9725,9.9398,9.9463,109800.0
2013-01-22 14:20:00,15.2,15.23,15.18,15.21,98300.0,9.9463,9.9659,9.9332,9.9528,98300.0
2013-01-22 14:30:00,15.22,15.22,15.18,15.2,86600.0,9.9594,9.9594,9.9332,9.9463,86600.0
2013-01-22 14:40:00,15.19,15.24,15.19,15.22,176200.0,9.9398,9.9725,9.9398,9.9594,176200.0
2013-01-22 14:50:00,15.21,15.27,15.2,15.26,313500.0,9.9528,9.9921,9.9463,9.9856,313500.0
2013-01-22 15:00:00,15.27,15.27,15.23,15.23,125700.0,9.9921,9.9921,9.9659,9.9659,125700.0
2013-01-22 15:10:00,15.24,15.27,15.23,15.26,287900.0,9.9725,9.9921,9.9659,9.9856,287900.0
2013-01-22 15:20:00,15.25,15.28,15.23,15.25,133700.0,9.979,9.9987,9.9659,9.979,133700.0
2013-01-22 15:30:00,15.25,15.29,15.24,15.25,210500.0,9.979,10.0052,9.9725,9.979,210500.0
2013-01-22 15:40:00,15.26,15.44,15.25,15.4,492200.0,9.9856,10.1034,9.979,10.0772,492200.0
2013-01-22 15:50:00,15.4,15.42,15.37,15.39,638700.0,10.0772,10.0903,10.0575,10.0706,638700.0
2013-01-23 09:30:00,15.29,15.52,15.29,15.52,347100.0,10.0052,10.1557,10.0052,10.1557,347100.0
2013-01-23 09:40:00,15.52,15.66,15.47,15.63,322100.0,10.1557,10.2473,10.123,10.2277,322100.0
2013-01-23 09:50:00,15.62,15.73,15.55,15.63,409400.0,10.2211,10.2931,10.1753,10.2277,409400.0
2013-01-23 10:00:00,15.63,15.63,15.48,15.51,210900.0,10.2277,10.2277,10.1295,10.1492,210900.0
2013-01-23 10:10:00,15.51,15.54,15.43,15.53,302000.0,10.1492,10.1688,10.0968,10.1622,302000.0
2013-01-23 10:20:00,15.53,15.54,15.41,15.53,305100.0,10.1622,10.1688,10.0837,10.1622,305100.0
2013-01-23 10:30:00,15.54,15.63,15.5,15.57,999600.0,10.1688,10.2277,10.1426,10.1884,999600.0
2013-01-23 10:40:00,15.57,15.57,15.4,15.4,677200.0,10.1884,10.1884,10.0772,10.0772,677200.0
2013-01-23 10:50:00,15.41,15.46,15.37,15.39,305400.0,10.0837,10.1164,10.0575,10.0706,305400.0
2013-01-23 11:00:00,15.38,15.39,15.13,15.33,843100.0,10.0641,10.0706,9.9005,10.0314,843100.0
2013-01-23 11:10:00,15.34,15.35,15.25,15.26,198700.0,10.0379,10.0445,9.979,9.9856,198700.0
2013-01-23 11:20:00,15.25,15.38,15.25,15.37,327300.0,9.979,10.0641,9.979,10.0575,327300.0
2013-01-23 11:30:00,15.36,15.42,15.35,15.4,353100.0,10.051,10.0903,10.0445,10.0772,353100.0
2013-01-23 11:40:00,15.41,15.43,15.35,15.39,199500.0,10.0837,10.0968,10.0445,10.0706,199500.0
2013-01-23 11:50:00,15.39,15.41,15.28,15.35,179300.0,10.0706,10.0837,9.9987,10.0445,179300.0
2013-01-23 12:00:00,15.36,15.39,15.29,15.34,361800.0,10.051,10.0706,10.0052,10.0379,361800.0
2013-01-23 12:10:00,15.33,15.42,15.32,15.38,306300.0,10.0314,10.0903,10.0248,10.0641,306300.0
2013-01-23 12:20:00,15.38,15.41,15.36,15.37,96000.0,10.0641,10.0837,10.051,10.0575,96000.0
2013-01-23 12:30:00,15.37,15.41,15.33,15.38,239000.0,10.0575,10.0837,10.0314,10.0641,239000.0
2013-01-23 12:40:00,15.37,15.42,15.36,15.38,194100.0,10.0575,10.0903,10.051,10.0641,194100.0
2013-01-23 12:50:00,15.38,15.43,15.38,15.42,126300.0,10.0641,10.0968,10.0641,10.0903,126300.0
2013-01-23 13:00:00,15.42,15.45,15.39,15.42,84100.0,10.0903,10.1099,10.0706,10.0903,84100.0
2013-01-23 13:10:00,15.43,15.43,15.39,15.4,77000.0,10.0968,10.0968,10.0706,10.0772,77000.0
2013-01-23 13:20:00,15.4,15.42,15.36,15.36,50200.0,10.0772,10.0903,10.051,10.051,50200.0
2013-01-23 13:30:00,15.36,15.43,15.36,15.41,119000.0,10.051,10.0968,10.051,10.0837,119000.0
2013-01-23 13:40:00,15.42,15.42,15.37,15.38,100800.0,10.0903,10.0903,10.0575,10.0641,100800.0
2013-01-23 13:50:00,15.37,15.39,15.33,15.38,376100.0,10.0575,10.0706,10.0314,10.0641,376100.0
2013-01-23 14:00:00,15.39,15.39,15.34,15.35,109200.0,10.0706,10.0706,10.0379,10.0445,109200.0
2013-01-23 14:10:00,15.34,15.35,15.33,15.34,110400.0,10.0379,10.0445,10.0314,10.0379,110400.0
2013-01-23 14:20:00,15.34,15.35,15.33,15.35,77100.0,10.0379,10.0445,10.0314,10.0445,77100.0
2013-01-23 14:30:00,15.34,15.35,15.33,15.33,106100.0,10.0379,10.0445,10.0314,10.0314,106100.0
2013-01-23 14:40:00,15.33,15.39,15.33,15.37,306200.0,10.0314,10.0706,10.0314,10.0575,306200.0
2013-01-23 14:50:00,15.38,15.39,15.33,15.33,85500.0,10.0641,10.0706,10.0314,10.0314,85500.0
2013-01-23 15:00:00,15.33,15.36,15.32,15.35,109100.0,10.0314,10.051,10.0248,10.0445,109100.0
2013-01-23 15:10:00,15.35,15.36,15.3,15.32,227800.0,10.0445,10.051,10.0117,10.0248,227800.0
2013-01-23 15:20:00,15.32,15.33,15.23,15.26,397400.0,10.0248,10.0314,9.9659,9.9856,397400.0
2013-01-23 15:30:00,15.26,15.3,15.24,15.24,303800.0,9.9856,10.0117,9.9725,9.9725,303800.0
2013-01-23 15:40:00,15.24,15.35,15.24,15.34,1212900.0,9.9725,10.0445,9.9725,10.0379,1212900.0
2013-01-23 15:50:00,15.35,15.41,15.3,15.41,769700.0,10.0445,10.0837,10.0117,10.0837,769700.0
2013-01-24 09:30:00,15.27,15.47,15.27,15.45,114500.0,9.9921,10.123,9.9921,10.1099,114500.0
2013-01-24 09:40:00,15.45,15.47,15.32,15.39,123100.0,10.1099,10.123,10.0248,10.0706,123100.0
2013-01-24 09:50:00,15.38,15.48,15.38,15.47,221300.0,10.0641,10.1295,10.0641,10.123,221300.0
2013-01-24 10:00:00,15.46,15.48,15.44,15.46,130900.0,10.1164,10.1295,10.1034,10.1164,130900.0
2013-01-24 10:10:00,15.46,15.47,15.35,15.36,333200.0,10.1164,10.123,10.0445,10.051,333200.0
2013-01-24 10:20:00,15.36,15.4,15.35,15.4,170000.0,10.051,10.0772,10.0445,10.0772,170000.0
2013-01-24 10:30:00,15.39,15.41,15.35,15.39,277300.0,10.0706,10.0837,10.0445,10.0706,277300.0
2013-01-24 10:40:00,15.39,15.42,15.37,15.42,350700.0,10.0706,10.0903,10.0575,10.0903,350700.0
2013-01-24 10:50:00,15.42,15.42,15.39,15.39,216000.0,10.0903,10.0903,10.0706,10.0706,216000.0
2013-01-24 11:00:00,15.4,15.43,15.39,15.4,163900.0,10.0772,10.0968,10.0706,10.0772,163900.0
2013-01-24 11:10:00,15.41,15.44,15.38,15.41,142700.0,10.0837,10.1034,10.0641,10.0837,142700.0
2013-01-24 11:20:00,15.42,15.51,15.41,15.48,267500.0,10.0903,10.1492,10.0837,10.1295,267500.0
2013-01-24 11:30:00,15.49,15.49,15.42,15.43,256500.0,10.1361,10.1361,10.0903,10.0968,256500.0
2013-01-24 11:40:00,15.44,15.46,15.4,15.43,134500.0,10.1034,10.1164,10.0772,10.0968,134500.0
2013-01-24 11:50:00,15.43,15.45,15.4,15.43,175800.0,10.0968,10.1099,10.0772,10.0968,175800.0
2013-01-24 12:00:00,15.43,15.48,15.42,15.46,116600.0,10.0968,10.1295,10.0903,10.1164,116600.0
2013-01-24 12:10:00,15.46,15.47,15.44,15.45,41600.0,10.1164,10.123,10.1034,10.1099,41600.0
2013-01-24 12:20:00,15.44,15.46,15.43,15.45,128500.0,10.1034,10.1164,10.0968,10.1099,128500.0
2013-01-24 12:30:00,15.45,15.46,15.42,15.45,99000.0,10.1099,10.1164,10.0903,10.1099,99000.0
2013-01-24 12:40:00,15.45,15.45,15.44,15.45,34800.0,10.1099,10.1099,10.1034,10.1099,34800.0
2013-01-24 12:50:00,15.45,15.46,15.43,15.43,81200.0,10.1099,10.1164,10.0968,10.0968,81200.0
2013-01-24 13:00:00,15.42,15.44,15.41,15.41,95200.0,10.0903,10.1034,10.0837,10.0837,95200.0
2013-01-24 13:10:00,15.4,15.43,15.39,15.4,64100.0,10.0772,10.0968,10.0706,10.0772,64100.0
2013-01-24 13:20:00,15.41,15.42,15.39,15.39,67900.0,10.0837,10.0903,10.0706,10.0706,67900.0
2013-01-24 13:30:00,15.4,15.42,15.38,15.4,102900.0,10.0772,10.0903,10.0641,10.0772,102900.0
2013-01-24 13:40:00,15.4,15.41,15.26,15.27,325500.0,10.0772,10.0837,9.9856,9.9921,325500.0
2013-01-24 13:50:00,15.27,15.36,15.26,15.35,285500.0,9.9921,10.051,9.9856,10.0445,285500.0
2013-01-24 14:00:00,15.35,15.38,15.31,15.31,242600.0,10.0445,10.0641,10.0183,10.0183,242600.0
2013-01-24 14:10:00,15.32,15.32,15.28,15.29,210800.0,10.0248,10.0248,9.9987,10.0052,210800.0
2013-01-24 14:20:00,15.29,15.32,15.27,15.3,296200.0,10.0052,10.0248,9.9921,10.0117,296200.0
2013-01-24 14:30:00,15.3,15.32,15.26,15.27,132000.0,10.0117,10.0248,9.9856,9.9921,132000.0
2013-01-24 14:40:00,15.26,15.32,15.26,15.31,125700.0,9.9856,10.0248,9.9856,10.0183,125700.0
2013-01-24 14:50:00,15.31,15.34,15.29,15.34,111700.0,10.0183,10.0379,10.0052,10.0379,111700.0
2013-01-24 15:00:00,15.34,15.36,15.31,15.34,106400.0,10.0379,10.051,10.0183,10.0379,106400.0
2013-01-24 15:10:00,15.35,15.37,15.35,15.36,73700.0,10.0445,10.0575,10.0445,10.051,73700.0
2013-01-24 15:20:00,15.36,15.36,15.35,15.36,30100.0,10.051,10.051,10.0445,10.051,30100.0
2013-01-24 15:30:00,15.35,15.38,15.34,15.36,145400.0,10.0445,10.0641,10.0379,10.051,145400.0
2013-01-24 15:40:00,15.36,15.38,15.32,15.37,311000.0,10.051,10.0641,10.0248,10.0575,311000.0
2013-01-24 15:50:00,15.37,15.37,15.34,15.36,402400.0,10.0575,10.0575,10.0379,10.051,402400.0
2013-01-25 09:30:00,15.44,15.56,15.37,15.52,181200.0,10.1034,10.1819,10.0575,10.1557,181200.0
2013-01-25 09:40:00,15.53,15.54,15.45,15.49,469000.0,10.1622,10.1688,10.1099,10.1361,469000.0
2013-01-25 09:50:00,15.5,15.51,15.42,15.44,139600.0,10.1426,10.1492,10.0903,10.1034,139600.0
2013-01-25 10:00:00,15.43,15.48,15.39,15.46,232800.0,10.0968,10.1295,10.0706,10.1164,232800.0
2013-01-25 10:10:00,15.46,15.55,15.45,15.55,249900.0,10.1164,10.1753,10.1099,10.1753,249900.0
2013-01-25 10:20:00,15.55,15.57,15.53,15.54,312200.0,10.1753,10.1884,10.1622,10.1688,312200.0
2013-01-25 10:30:00,15.55,15.56,15.35,15.36,797700.0,10.1753,10.1819,10.0445,10.051,797700.0
2013-01-25 10:40:00,15.37,15.48,15.37,15.44,331700.0,10.0575,10.1295,10.0575,10.1034,331700.0
2013-01-25 10:50:00,15.44,15.46,15.38,15.43,146600.0,10.1034,10.1164,10.0641,10.0968,146600.0
2013-01-25 11:00:00,15.43,15.5,15.42,15.42,161200.0,10.0968,10.1426,10.0903,10.0903,161200.0
2013-01-25 11:10:00,15.43,15.47,15.42,15.44,180600.0,10.0968,10.123,10.0903,10.1034,180600.0
2013-01-25 11:20:00,15.45,15.45,15.42,15.44,56300.0,10.1099,10.1099,10.0903,10.1034,56300.0
2013-01-25 11:30:00,15.45,15.48,15.4,15.47,105300.0,10.1099,10.1295,10.0772,10.123,105300.0
2013-01-25 11:40:00,15.47,15.5,15.46,15.47,113100.0,10.123,10.1426,10.1164,10.123,113100.0
2013-01-25 11:50:00,15.46,15.51,15.45,15.5,93400.0,10.1164,10.1492,10.1099,10.1426,93400.0
2013-01-25 12:00:00,15.51,15.54,15.5,15.5,80100.0,10.1492,10.1688,10.1426,10.1426,80100.0
2013-01-25 12:10:00,15.5,15.52,15.48,15.49,76800.0,10.1426,10.1557,10.1295,10.1361,76800.0
2013-01-25 12:20:00,15.49,15.52,15.49,15.49,67500.0,10.1361,10.1557,10.1361,10.1361,67500.0
2013-01-25 12:30:00,15.49,15.5,15.49,15.5,30400.0,10.1361,10.1426,10.1361,10.1426,30400.0
2013-01-25 12:40:00,15.49,15.5,15.48,15.49,90400.0,10.1361,10.1426,10.1295,10.1361,90400.0
2013-01-25 12:50:00,15.49,15.52,15.48,15.5,77100.0,10.1361,10.1557,10.1295,10.1426,77100.0
2013-01-25 13:00:00,15.48,15.5,15.45,15.46,67300.0,10.1295,10.1426,10.1099,10.1164,67300.0
2013-01-25 13:10:00,15.46,15.47,15.45,15.46,35000.0,10.1164,10.123,10.1099,10.1164,35000.0
2013-01-25 13:20:00,15.45,15.46,15.44,15.45,29700.0,10.1099,10.1164,10.1034,10.1099,29700.0
2013-01-25 13:30:00,15.44,15.45,15.44,15.45,181300.0,10.1034,10.1099,10.1034,10.1099,181300.0
2013-01-25 13:40:00,15.45,15.45,15.43,15.44,154200.0,10.1099,10.1099,10.0968,10.1034,154200.0
2013-01-25 13:50:00,15.44,15.46,15.43,15.46,89800.0,10.1034,10.1164,10.0968,10.1164,89800.0
2013-01-25 14:00:00,15.46,15.49,15.45,15.49,72600.0,10.1164,10.1361,10.1099,10.1361,72600.0
2013-01-25 14:10:00,15.49,15.51,15.48,15.5,91200.0,10.1361,10.1492,10.1295,10.1426,91200.0
2013-01-25 14:20:00,15.5,15.59,15.5,15.59,312400.0,10.1426,10.2015,10.1426,10.2015,312400.0
2013-01-25 14:30:00,15.59,15.63,15.57,15.58,413400.0,10.2015,10.2277,10.1884,10.195,413400.0
2013-01-25 14:40:00,15.58,15.62,15.57,15.6,115100.0,10.195,10.2211,10.1884,10.208,115100.0
2013-01-25 14:50:00,15.61,15.69,15.6,15.62,309700.0,10.2146,10.2669,10.208,10.2211,309700.0
2013-01-25 15:00:00,15.62,15.63,15.6,15.61,127800.0,10.2211,10.2277,10.208,10.2146,127800.0
2013-01-25 15:10:00,15.61,15.67,15.6,15.66,192800.0,10.2146,10.2539,10.208,10.2473,192800.0
2013-01-25 15:20:00,15.66,15.66,15.64,15.66,120500.0,10.2473,10.2473,10.2342,10.2473,120500.0
2013-01-25 15:30:00,15.66,15.72,15.64,15.71,573800.0,10.2473,10.2866,10.2342,10.28,573800.0
2013-01-25 15:40:00,15.72,15.74,15.69,15.73,821700.0,10.2866,10.2997,10.2669,10.2931,821700.0
2013-01-25 15:50:00,15.73,15.82,15.71,15.8,1149000.0,10.2931,10.352,10.28,10.3389,1149000.0
2013-01-28 09:30:00,16.18,16.36,16.12,16.15,862700.0,10.5876,10.7054,10.5483,10.5679,862700.0
2013-01-28 09:40:00,16.15,16.25,16.12,16.16,463100.0,10.5679,10.6334,10.5483,10.5745,463100.0
2013-01-28 09:50:00,16.18,16.24,16.11,16.18,419500.0,10.5876,10.6268,10.5418,10.5876,419500.0
2013-01-28 10:00:00,16.18,16.18,16.01,16.03,361000.0,10.5876,10.5876,10.4763,10.4894,361000.0
2013-01-28 10:10:00,16.03,16.08,15.98,16.06,491500.0,10.4894,10.5221,10.4567,10.5091,491500.0
2013-01-28 10:20:00,16.06,16.16,16.02,16.12,470400.0,10.5091,10.5745,10.4829,10.5483,470400.0
2013-01-28 10:30:00,16.12,16.14,16.04,16.05,325900.0,10.5483,10.5614,10.496,10.5025,325900.0
2013-01-28 10:40:00,16.05,16.08,16.0,16.05,262300.0,10.5025,10.5221,10.4698,10.5025,262300.0
2013-01-28 10:50:00,16.06,16.12,16.01,16.01,451800.0,10.5091,10.5483,10.4763,10.4763,451800.0
2013-01-28 11:00:00,16.02,16.15,16.02,16.1,359500.0,10.4829,10.5679,10.4829,10.5352,359500.0
2013-01-28 11:10:00,16.1,16.13,16.02,16.03,218400.0,10.5352,10.5549,10.4829,10.4894,218400.0
2013-01-28 11:20:00,16.03,16.09,16.0,16.04,224600.0,10.4894,10.5287,10.4698,10.496,224600.0
2013-01-28 11:30:00,16.04,16.07,16.01,16.07,216000.0,10.496,10.5156,10.4763,10.5156,216000.0
2013-01-28 11:40:00,16.06,16.06,15.95,15.99,249900.0,10.5091,10.5091,10.4371,10.4632,249900.0
2013-01-28 11:50:00,15.99,16.01,15.93,15.93,116600.0,10.4632,10.4763,10.424,10.424,116600.0
2013-01-28 12:00:00,15.93,16.03,15.93,16.01,216800.0,10.424,10.4894,10.424,10.4763,216800.0
2013-01-28 12:10:00,16.0,16.04,16.0,16.0,104900.0,10.4698,10.496,10.4698,10.4698,104900.0
2013-01-28 12:20:00,16.01,16.04,15.98,15.98,322500.0,10.4763,10.496,10.4567,10.4567,322500.0
2013-01-28 12:30:00,15.98,16.01,15.95,15.99,149000.0,10.4567,10.4763,10.4371,10.4632,149000.0
2013-01-28 12:40:00,15.99,16.03,15.98,16.03,200700.0,10.4632,10.4894,10.4567,10.4894,200700.0
2013-01-28 12:50:00,16.03,16.07,16.02,16.06,109600.0,10.4894,10.5156,10.4829,10.5091,109600.0
2013-01-28 13:00:00,16.05,16.07,15.99,16.02,167800.0,10.5025,10.5156,10.4632,10.4829,167800.0
2013-01-28 13:10:00,16.02,16.07,15.99,16.01,159600.0,10.4829,10.5156,10.4632,10.4763,159600.0
2013-01-28 13:20:00,16.0,16.05,15.99,16.02,148500.0,10.4698,10.5025,10.4632,10.4829,148500.0
2013-01-28 13:30:00,16.01,16.06,16.0,16.05,99700.0,10.4763,10.5091,10.4698,10.5025,99700.0
2013-01-28 13:40:00,16.05,16.05,16.03,16.04,63900.0,10.5025,10.5025,10.4894,10.496,63900.0
2013-01-28 13:50:00,16.04,16.04,16.02,16.03,92300.0,10.496,10.496,10.4829,10.4894,92300.0
2013-01-28 14:00:00,16.03,16.08,16.02,16.07,245100.0,10.4894,10.5221,10.4829,10.5156,245100.0
2013-01-28 14:10:00,16.08,16.11,16.05,16.05,102700.0,10.5221,10.5418,10.5025,10.5025,102700.0
2013-01-28 14:20:00,16.05,16.11,16.05,16.1,208400.0,10.5025,10.5418,10.5025,10.5352,208400.0
2013-01-28 14:30:00,16.1,16.11,16.04,16.07,282700.0,10.5352,10.5418,10.496,10.5156,282700.0
2013-01-28 14:40:00,16.07,16.1,16.06,16.07,93700.0,10.5156,10.5352,10.5091,10.5156,93700.0
2013-01-28 14:50:00,16.07,16.09,16.05,16.09,324100.0,10.5156,10.5287,10.5025,10.5287,324100.0
2013-01-28 15:00:00,16.08,16.09,16.05,16.06,152100.0,10.5221,10.5287,10.5025,10.5091,152100.0
2013-01-28 15:10:00,16.06,16.09,16.05,16.05,108800.0,10.5091,10.5287,10.5025,10.5025,108800.0
2013-01-28 15:20:00,16.05,16.06,15.99,16.02,371500.0,10.5025,10.5091,10.4632,10.4829,371500.0
2013-01-28 15:30:00,16.02,16.03,16.0,16.01,121300.0,10.4829,10.4894,10.4698,10.4763,121300.0
2013-01-28 15:40:00,16.01,16.04,15.99,16.04,198200.0,10.4763,10.496,10.4632,10.496,198200.0
2013-01-28 15:50:00,16.03,16.09,16.03,16.06,384900.0,10.4894,10.5287,10.4894,10.5091,384900.0
2013-01-29 09:30:00,16.06,16.2,16.0,16.0,235800.0,10.5091,10.6007,10.4698,10.4698,235800.0
2013-01-29 09:40:00,16.0,16.07,16.0,16.03,194800.0,10.4698,10.5156,10.4698,10.4894,194800.0
2013-01-29 09:50:00,16.03,16.11,16.03,16.04,397900.0,10.4894,10.5418,10.4894,10.496,397900.0
2013-01-29 10:00:00,16.05,16.07,15.97,15.98,527600.0,10.5025,10.5156,10.4502,10.4567,527600.0
2013-01-29 10:10:00,15.98,16.06,15.98,16.0,541800.0,10.4567,10.5091,10.4567,10.4698,541800.0
2013-01-29 10:20:00,16.01,16.07,15.99,16.0,88400.0,10.4763,10.5156,10.4632,10.4698,88400.0
2013-01-29 10:30:00,15.99,16.0,15.87,15.9,224300.0,10.4632,10.4698,10.3847,10.4044,224300.0
2013-01-29 10:40:00,15.9,15.96,15.9,15.92,144700.0,10.4044,10.4436,10.4044,10.4174,144700.0
2013-01-29 10:50:00,15.91,15.92,15.88,15.89,103400.0,10.4109,10.4174,10.3913,10.3978,103400.0
2013-01-29 11:00:00,15.89,15.94,15.89,15.92,65100.0,10.3978,10.4305,10.3978,10.4174,65100.0
2013-01-29 11:10:00,15.91,15.95,15.89,15.93,82100.0,10.4109,10.4371,10.3978,10.424,82100.0
2013-01-29 11:20:00,15.93,15.97,15.93,15.96,64400.0,10.424,10.4502,10.424,10.4436,64400.0
2013-01-29 11:30:00,15.97,15.98,15.93,15.93,43400.0,10.4502,10.4567,10.424,10.424,43400.0
2013-01-29 11:40:00,15.93,15.94,15.88,15.89,104000.0,10.424,10.4305,10.3913,10.3978,104000.0
2013-01-29 11:50:00,15.89,15.95,15.89,15.9,93000.0,10.3978,10.4371,10.3978,10.4044,93000.0
2013-01-29 12:00:00,15.9,15.91,15.88,15.9,64600.0,10.4044,10.4109,10.3913,10.4044,64600.0
2013-01-29 12:10:00,15.89,15.9,15.89,15.89,61200.0,10.3978,10.4044,10.3978,10.3978,61200.0
2013-01-29 12:20:00,15.89,15.9,15.89,15.9,12300.0,10.3978,10.4044,10.3978,10.4044,12300.0
2013-01-29 12:30:00,15.9,15.96,15.89,15.94,172100.0,10.4044,10.4436,10.3978,10.4305,172100.0
2013-01-29 12:40:00,15.94,15.97,15.91,15.94,54700.0,10.4305,10.4502,10.4109,10.4305,54700.0
2013-01-29 12:50:00,15.94,15.98,15.94,15.96,36100.0,10.4305,10.4567,10.4305,10.4436,36100.0
2013-01-29 13:00:00,15.96,15.98,15.95,15.95,41200.0,10.4436,10.4567,10.4371,10.4371,41200.0
2013-01-29 13:10:00,15.96,15.97,15.95,15.95,55600.0,10.4436,10.4502,10.4371,10.4371,55600.0
2013-01-29 13:20:00,15.96,15.99,15.94,15.97,124200.0,10.4436,10.4632,10.4305,10.4502,124200.0
2013-01-29 13:30:00,15.98,16.03,15.97,16.02,90600.0,10.4567,10.4894,10.4502,10.4829,90600.0
2013-01-29 13:40:00,16.02,16.03,15.93,15.95,108900.0,10.4829,10.4894,10.424,10.4371,108900.0
2013-01-29 13:50:00,15.95,15.95,15.9,15.9,60900.0,10.4371,10.4371,10.4044,10.4044,60900.0
2013-01-29 14:00:00,15.9,15.97,15.89,15.96,143200.0,10.4044,10.4502,10.3978,10.4436,143200.0
2013-01-29 14:10:00,15.96,15.97,15.93,15.93,69400.0,10.4436,10.4502,10.424,10.424,69400.0
2013-01-29 14:20:00,15.94,15.99,15.94,15.95,50200.0,10.4305,10.4632,10.4305,10.4371,50200.0
2013-01-29 14:30:00,15.95,15.98,15.9,15.96,174700.0,10.4371,10.4567,10.4044,10.4436,174700.0
2013-01-29 14:40:00,15.96,15.96,15.93,15.96,105700.0,10.4436,10.4436,10.424,10.4436,105700.0
2013-01-29 14:50:00,15.96,15.97,15.94,15.95,75300.0,10.4436,10.4502,10.4305,10.4371,75300.0
2013-01-29 15:00:00,15.95,15.97,15.91,15.92,111000.0,10.4371,10.4502,10.4109,10.4174,111000.0
2013-01-29 15:10:00,15.93,15.95,15.93,15.94,50100.0,10.424,10.4371,10.424,10.4305,50100.0
2013-01-29 15:20:00,15.94,15.97,15.92,15.95,129600.0,10.4305,10.4502,10.4174,10.4371,129600.0
2013-01-29 15:30:00,15.95,15.98,15.95,15.95,127800.0,10.4371,10.4567,10.4371,10.4371,127800.0
2013-01-29 15:40:00,15.95,15.96,15.94,15.94,71000.0,10.4371,10.4436,10.4305,10.4305,71000.0
2013-01-29 15:50:00,15.95,16.0,15.94,16.0,350000.0,10.4371,10.4698,10.4305,10.4698,350000.0
2013-01-30 09:30:00,16.01,16.06,15.88,16.03,258300.0,10.4763,10.5091,10.3913,10.4894,258300.0
2013-01-30 09:40:00,16.01,16.06,15.99,16.0,207800.0,10.4763,10.5091,10.4632,10.4698,207800.0
2013-01-30 09:50:00,16.0,16.02,15.98,16.0,266200.0,10.4698,10.4829,10.4567,10.4698,266200.0
2013-01-30 10:00:00,16.0,16.05,15.99,15.99,114600.0,10.4698,10.5025,10.4632,10.4632,114600.0
2013-01-30 10:10:00,16.0,16.01,15.98,15.99,30500.0,10.4698,10.4763,10.4567,10.4632,30500.0
2013-01-30 10:20:00,15.98,16.06,15.95,16.0,217300.0,10.4567,10.5091,10.4371,10.4698,217300.0
2013-01-30 10:30:00,16.0,16.04,15.99,15.99,73500.0,10.4698,10.496,10.4632,10.4632,73500.0
2013-01-30 10:40:00,16.0,16.05,15.98,16.04,109800.0,10.4698,10.5025,10.4567,10.496,109800.0
2013-01-30 10:50:00,16.05,16.13,16.05,16.06,122500.0,10.5025,10.5549,10.5025,10.5091,122500.0
2013-01-30 11:00:00,16.05,16.07,16.02,16.05,314500.0,10.5025,10.5156,10.4829,10.5025,314500.0
2013-01-30 11:10:00,16.05,16.05,16.01,16.02,116100.0,10.5025,10.5025,10.4763,10.4829,116100.0
2013-01-30 11:20:00,16.02,16.03,15.95,15.96,111500.0,10.4829,10.4894,10.4371,10.4436,111500.0
2013-01-30 11:30:00,15.97,16.02,15.95,16.0,171000.0,10.4502,10.4829,10.4371,10.4698,171000.0
2013-01-30 11:40:00,16.0,16.02,15.95,16.0,225500.0,10.4698,10.4829,10.4371,10.4698,225500.0
2013-01-30 11:50:00,16.01,16.01,15.9,15.91,263200.0,10.4763,10.4763,10.4044,10.4109,263200.0
2013-01-30 12:00:00,15.91,15.92,15.87,15.9,178400.0,10.4109,10.4174,10.3847,10.4044,178400.0
2013-01-30 12:10:00,15.9,15.91,15.87,15.87,104900.0,10.4044,10.4109,10.3847,10.3847,104900.0
2013-01-30 12:20:00,15.88,15.93,15.86,15.92,278500.0,10.3913,10.424,10.3782,10.4174,278500.0
2013-01-30 12:30:00,15.92,15.93,15.91,15.92,101100.0,10.4174,10.424,10.4109,10.4174,101100.0
2013-01-30 12:40:00,15.92,15.93,15.91,15.92,92400.0,10.4174,10.424,10.4109,10.4174,92400.0
2013-01-30 12:50:00,15.92,15.96,15.91,15.93,96000.0,10.4174,10.4436,10.4109,10.424,96000.0
2013-01-30 13:00:00,15.93,15.94,15.88,15.89,131000.0,10.424,10.4305,10.3913,10.3978,131000.0
2013-01-30 13:10:00,15.9,15.91,15.84,15.86,160600.0,10.4044,10.4109,10.3651,10.3782,160600.0
2013-01-30 13:20:00,15.86,15.91,15.86,15.91,58200.0,10.3782,10.4109,10.3782,10.4109,58200.0
2013-01-30 13:30:00,15.91,15.91,15.9,15.9,45900.0,10.4109,10.4109,10.4044,10.4044,45900.0
2013-01-30 13:40:00,15.9,15.91,15.86,15.87,48500.0,10.4044,10.4109,10.3782,10.3847,48500.0
2013-01-30 13:50:00,15.88,15.9,15.85,15.9,82400.0,10.3913,10.4044,10.3716,10.4044,82400.0
2013-01-30 14:00:00,15.91,15.92,15.89,15.91,39500.0,10.4109,10.4174,10.3978,10.4109,39500.0
2013-01-30 14:10:00,15.9,15.92,15.89,15.89,79200.0,10.4044,10.4174,10.3978,10.3978,79200.0
2013-01-30 14:20:00,15.89,15.9,15.85,15.87,41500.0,10.3978,10.4044,10.3716,10.3847,41500.0
2013-01-30 14:30:00,15.87,15.89,15.85,15.85,80900.0,10.3847,10.3978,10.3716,10.3716,80900.0
2013-01-30 14:40:00,15.85,15.88,15.84,15.86,111500.0,10.3716,10.3913,10.3651,10.3782,111500.0
2013-01-30 14:50:00,15.87,15.89,15.86,15.89,51600.0,10.3847,10.3978,10.3782,10.3978,51600.0
2013-01-30 15:00:00,15.88,15.91,15.88,15.91,94100.0,10.3913,10.4109,10.3913,10.4109,94100.0
2013-01-30 15:10:00,15.91,15.92,15.86,15.91,233900.0,10.4109,10.4174,10.3782,10.4109,233900.0
2013-01-30 15:20:00,15.9,15.94,15.89,15.91,113300.0,10.4044,10.4305,10.3978,10.4109,113300.0
2013-01-30 15:30:00,15.91,15.93,15.89,15.89,147100.0,10.4109,10.424,10.3978,10.3978,147100.0
2013-01-30 15:40:00,15.89,16.14,15.88,15.95,855000.0,10.3978,10.5614,10.3913,10.4371,855000.0
2013-01-30 15:50:00,15.95,15.95,15.85,15.9,739700.0,10.4371,10.4371,10.3716,10.4044,739700.0
2013-01-31 09:30:00,15.75,15.87,15.62,15.79,200300.0,10.3062,10.3847,10.2211,10.3324,200300.0
2013-01-31 09:40:00,15.8,15.9,15.79,15.89,134600.0,10.3389,10.4044,10.3324,10.3978,134600.0
2013-01-31 09:50:00,15.89,15.93,15.88,15.89,122400.0,10.3978,10.424,10.3913,10.3978,122400.0
2013-01-31 10:00:00,15.89,16.04,15.89,16.02,144500.0,10.3978,10.496,10.3978,10.4829,144500.0
2013-01-31 10:10:00,16.02,16.05,15.97,16.0,179300.0,10.4829,10.5025,10.4502,10.4698,179300.0
2013-01-31 10:20:00,16.0,16.01,15.97,15.97,106200.0,10.4698,10.4763,10.4502,10.4502,106200.0
2013-01-31 10:30:00,15.98,16.0,15.92,15.95,167800.0,10.4567,10.4698,10.4174,10.4371,167800.0
2013-01-31 10:40:00,15.94,16.0,15.94,15.98,136200.0,10.4305,10.4698,10.4305,10.4567,136200.0
2013-01-31 10:50:00,15.98,16.0,15.97,15.97,57300.0,10.4567,10.4698,10.4502,10.4502,57300.0
2013-01-31 11:00:00,15.97,16.01,15.96,15.97,138900.0,10.4502,10.4763,10.4436,10.4502,138900.0
2013-01-31 11:10:00,15.97,16.01,15.95,15.99,119500.0,10.4502,10.4763,10.4371,10.4632,119500.0
2013-01-31 11:20:00,15.99,16.0,15.96,15.98,84900.0,10.4632,10.4698,10.4436,10.4567,84900.0
2013-01-31 11:30:00,15.98,16.03,15.95,16.03,271600.0,10.4567,10.4894,10.4371,10.4894,271600.0
2013-01-31 11:40:00,16.03,16.05,16.0,16.01,73800.0,10.4894,10.5025,10.4698,10.4763,73800.0
2013-01-31 11:50:00,16.02,16.03,15.99,16.02,113700.0,10.4829,10.4894,10.4632,10.4829,113700.0
2013-01-31 12:00:00,16.02,16.1,16.02,16.1,104300.0,10.4829,10.5352,10.4829,10.5352,104300.0
2013-01-31 12:10:00,16.1,16.14,16.09,16.14,83600.0,10.5352,10.5614,10.5287,10.5614,83600.0
2013-01-31 12:20:00,16.14,16.18,16.13,16.16,264000.0,10.5614,10.5876,10.5549,10.5745,264000.0
2013-01-31 12:30:00,16.16,16.18,16.16,16.18,122900.0,10.5745,10.5876,10.5745,10.5876,122900.0
2013-01-31 12:40:00,16.18,16.19,16.15,16.18,60800.0,10.5876,10.5941,10.5679,10.5876,60800.0
2013-01-31 12:50:00,16.18,16.24,16.18,16.23,150200.0,10.5876,10.6268,10.5876,10.6203,150200.0
2013-01-31 13:00:00,16.23,16.24,16.2,16.2,131000.0,10.6203,10.6268,10.6007,10.6007,131000.0
2013-01-31 13:10:00,16.2,16.23,16.16,16.2,154200.0,10.6007,10.6203,10.5745,10.6007,154200.0
2013-01-31 13:20:00,16.2,16.21,16.14,16.15,92200.0,10.6007,10.6072,10.5614,10.5679,92200.0
2013-01-31 13:30:00,16.14,16.15,16.1,16.14,157500.0,10.5614,10.5679,10.5352,10.5614,157500.0
2013-01-31 13:40:00,16.15,16.19,16.15,16.19,58400.0,10.5679,10.5941,10.5679,10.5941,58400.0
2013-01-31 13:50:00,16.19,16.2,16.16,16.16,66400.0,10.5941,10.6007,10.5745,10.5745,66400.0
2013-01-31 14:00:00,16.16,16.2,16.11,16.2,108800.0,10.5745,10.6007,10.5418,10.6007,108800.0
2013-01-31 14:10:00,16.2,16.2,16.17,16.18,41400.0,10.6007,10.6007,10.581,10.5876,41400.0
2013-01-31 14:20:00,16.19,16.2,16.17,16.2,147100.0,10.5941,10.6007,10.581,10.6007,147100.0
2013-01-31 14:30:00,16.19,16.22,16.19,16.22,83800.0,10.5941,10.6138,10.5941,10.6138,83800.0
2013-01-31 14:40:00,16.21,16.22,16.19,16.2,49000.0,10.6072,10.6138,10.5941,10.6007,49000.0
2013-01-31 14:50:00,16.19,16.22,16.19,16.21,65900.0,10.5941,10.6138,10.5941,10.6072,65900.0
2013-01-31 15:00:00,16.21,16.23,16.18,16.2,97100.0,10.6072,10.6203,10.5876,10.6007,97100.0
2013-01-31 15:10:00,16.2,16.21,16.17,16.18,74800.0,10.6007,10.6072,10.581,10.5876,74800.0
2013-01-31 15:20:00,16.18,16.18,16.14,16.14,234400.0,10.5876,10.5876,10.5614,10.5614,234400.0
2013-01-31 15:30:00,16.14,16.29,16.12,16.29,418800.0,10.5614,10.6596,10.5483,10.6596,418800.0
2013-01-31 15:40:00,16.29,16.33,16.24,16.31,447300.0,10.6596,10.6857,10.6268,10.6726,447300.0
2013-01-31 15:50:00,16.32,16.32,16.26,16.27,431400.0,10.6792,10.6792,10.6399,10.6465,431400.0
2013-02-01 09:30:00,16.38,16.41,16.33,16.33,147700.0,10.7185,10.7381,10.6857,10.6857,147700.0
2013-02-01 09:40:00,16.34,16.41,16.33,16.36,171100.0,10.6923,10.7381,10.6857,10.7054,171100.0
2013-02-01 09:50:00,16.35,16.35,16.15,16.15,243700.0,10.6988,10.6988,10.5679,10.5679,243700.0
2013-02-01 10:00:00,16.16,16.18,15.96,16.08,445300.0,10.5745,10.5876,10.4436,10.5221,445300.0
2013-02-01 10:10:00,16.09,16.11,16.0,16.05,176000.0,10.5287,10.5418,10.4698,10.5025,176000.0
2013-02-01 10:20:00,16.05,16.06,15.99,16.01,169100.0,10.5025,10.5091,10.4632,10.4763,169100.0
2013-02-01 10:30:00,16.01,16.11,16.0,16.09,196900.0,10.4763,10.5418,10.4698,10.5287,196900.0
2013-02-01 10:40:00,16.08,16.21,16.08,16.19,139600.0,10.5221,10.6072,10.5221,10.5941,139600.0
2013-02-01 10:50:00,16.19,16.2,16.14,16.19,80100.0,10.5941,10.6007,10.5614,10.5941,80100.0
2013-02-01 11:00:00,16.18,16.19,16.15,16.15,67800.0,10.5876,10.5941,10.5679,10.5679,67800.0
2013-02-01 11:10:00,16.15,16.17,16.14,16.16,148500.0,10.5679,10.581,10.5614,10.5745,148500.0
2013-02-01 11:20:00,16.16,16.17,16.15,16.15,43100.0,10.5745,10.581,10.5679,10.5679,43100.0
2013-02-01 11:30:00,16.15,16.16,16.1,16.11,83400.0,10.5679,10.5745,10.5352,10.5418,83400.0
2013-02-01 11:40:00,16.11,16.12,16.07,16.07,113400.0,10.5418,10.5483,10.5156,10.5156,113400.0
2013-02-01 11:50:00,16.08,16.11,16.07,16.1,105000.0,10.5221,10.5418,10.5156,10.5352,105000.0
2013-02-01 12:00:00,16.1,16.11,16.06,16.07,83600.0,10.5352,10.5418,10.5091,10.5156,83600.0
2013-02-01 12:10:00,16.07,16.08,16.05,16.05,49100.0,10.5156,10.5221,10.5025,10.5025,49100.0
2013-02-01 12:20:00,16.05,16.07,16.04,16.06,32400.0,10.5025,10.5156,10.496,10.5091,32400.0
2013-02-01 12:30:00,16.05,16.06,16.03,16.03,62800.0,10.5025,10.5091,10.4894,10.4894,62800.0
2013-02-01 12:40:00,16.03,16.04,16.01,16.03,45300.0,10.4894,10.496,10.4763,10.4894,45300.0
2013-02-01 12:50:00,16.02,16.05,16.02,16.04,65300.0,10.4829,10.5025,10.4829,10.496,65300.0
2013-02-01 13:00:00,16.04,16.05,16.01,16.02,115600.0,10.496,10.5025,10.4763,10.4829,115600.0
2013-02-01 13:10:00,16.03,16.05,16.01,16.03,107100.0,10.4894,10.5025,10.4763,10.4894,107100.0
2013-02-01 13:20:00,16.03,16.04,16.02,16.03,27400.0,10.4894,10.496,10.4829,10.4894,27400.0
2013-02-01 13:30:00,16.04,16.04,16.01,16.02,73800.0,10.496,10.496,10.4763,10.4829,73800.0
2013-02-01 13:40:00,16.03,16.05,16.02,16.03,97600.0,10.4894,10.5025,10.4829,10.4894,97600.0
2013-02-01 13:50:00,16.03,16.07,16.03,16.07,61400.0,10.4894,10.5156,10.4894,10.5156,61400.0
2013-02-01 14:00:00,16.07,16.08,16.06,16.07,31600.0,10.5156,10.5221,10.5091,10.5156,31600.0
2013-02-01 14:10:00,16.07,16.15,16.07,16.14,134300.0,10.5156,10.5679,10.5156,10.5614,134300.0
2013-02-01 14:20:00,16.14,16.16,16.12,16.12,61900.0,10.5614,10.5745,10.5483,10.5483,61900.0
2013-02-01 14:30:00,16.13,16.16,16.12,16.14,86800.0,10.5549,10.5745,10.5483,10.5614,86800.0
2013-02-01 14:40:00,16.14,16.15,16.14,16.14,14500.0,10.5614,10.5679,10.5614,10.5614,14500.0
2013-02-01 14:50:00,16.15,16.15,16.11,16.12,73500.0,10.5679,10.5679,10.5418,10.5483,73500.0
2013-02-01 15:00:00,16.12,16.14,16.12,16.13,52300.0,10.5483,10.5614,10.5483,10.5549,52300.0
2013-02-01 15:10:00,16.13,16.15,16.12,16.13,72000.0,10.5549,10.5679,10.5483,10.5549,72000.0
2013-02-01 15:20:00,16.12,16.14,16.1,16.11,163500.0,10.5483,10.5614,10.5352,10.5418,163500.0
2013-02-01 15:30:00,16.11,16.14,16.1,16.11,94000.0,10.5418,10.5614,10.5352,10.5418,94000.0
2013-02-01 15:40:00,16.1,16.13,16.1,16.11,141200.0,10.5352,10.5549,10.5352,10.5418,141200.0
2013-02-01 15:50:00,16.11,16.11,16.09,16.11,191400.0,10.5418,10.5418,10.5287,10.5418,191400.0
2013-02-04 09:30:00,16.04,16.14,16.0,16.03,257200.0,10.496,10.5614,10.4698,10.4894,257200.0
2013-02-04 09:40:00,16.04,16.08,16.02,16.06,148300.0,10.496,10.5221,10.4829,10.5091,148300.0
2013-02-04 09:50:00,16.05,16.14,16.03,16.04,110700.0,10.5025,10.5614,10.4894,10.496,110700.0
2013-02-04 10:00:00,16.04,16.06,15.98,15.99,145800.0,10.496,10.5091,10.4567,10.4632,145800.0
2013-02-04 10:10:00,15.99,16.04,15.99,16.02,135900.0,10.4632,10.496,10.4632,10.4829,135900.0
2013-02-04 10:20:00,16.02,16.03,16.0,16.01,67100.0,10.4829,10.4894,10.4698,10.4763,67100.0
2013-02-04 10:30:00,16.01,16.01,15.99,15.99,74100.0,10.4763,10.4763,10.4632,10.4632,74100.0
2013-02-04 10:40:00,15.99,16.05,15.99,16.03,104300.0,10.4632,10.5025,10.4632,10.4894,104300.0
2013-02-04 10:50:00,16.04,16.04,15.99,16.01,50100.0,10.496,10.496,10.4632,10.4763,50100.0
2013-02-04 11:00:00,16.01,16.03,16.0,16.01,57500.0,10.4763,10.4894,10.4698,10.4763,57500.0
2013-02-04 11:10:00,16.02,16.02,15.93,15.98,194100.0,10.4829,10.4829,10.424,10.4567,194100.0
2013-02-04 11:20:00,15.98,15.98,15.85,15.85,161300.0,10.4567,10.4567,10.3716,10.3716,161300.0
2013-02-04 11:30:00,15.85,15.88,15.8,15.87,414700.0,10.3716,10.3913,10.3389,10.3847,414700.0
2013-02-04 11:40:00,15.87,15.91,15.85,15.91,105000.0,10.3847,10.4109,10.3716,10.4109,105000.0
2013-02-04 11:50:00,15.9,15.91,15.85,15.87,87000.0,10.4044,10.4109,10.3716,10.3847,87000.0
2013-02-04 12:00:00,15.86,15.87,15.84,15.85,50200.0,10.3782,10.3847,10.3651,10.3716,50200.0
2013-02-04 12:10:00,15.84,15.88,15.84,15.86,68800.0,10.3651,10.3913,10.3651,10.3782,68800.0
2013-02-04 12:20:00,15.86,15.87,15.86,15.86,46300.0,10.3782,10.3847,10.3782,10.3782,46300.0
2013-02-04 12:30:00,15.87,15.87,15.83,15.86,196200.0,10.3847,10.3847,10.3586,10.3782,196200.0
2013-02-04 12:40:00,15.86,15.91,15.86,15.9,134400.0,10.3782,10.4109,10.3782,10.4044,134400.0
2013-02-04 12:50:00,15.9,15.92,15.83,15.84,88700.0,10.4044,10.4174,10.3586,10.3651,88700.0
2013-02-04 13:00:00,15.85,15.85,15.8,15.81,66600.0,10.3716,10.3716,10.3389,10.3455,66600.0
2013-02-04 13:10:00,15.81,15.84,15.8,15.84,68300.0,10.3455,10.3651,10.3389,10.3651,68300.0
2013-02-04 13:20:00,15.83,15.85,15.83,15.85,38300.0,10.3586,10.3716,10.3586,10.3716,38300.0
2013-02-04 13:30:00,15.85,15.86,15.84,15.86,55500.0,10.3716,10.3782,10.3651,10.3782,55500.0
2013-02-04 13:40:00,15.85,15.9,15.85,15.9,123600.0,10.3716,10.4044,10.3716,10.4044,123600.0
2013-02-04 13:50:00,15.9,15.92,15.89,15.92,67800.0,10.4044,10.4174,10.3978,10.4174,67800.0
2013-02-04 14:00:00,15.92,15.92,15.9,15.9,52100.0,10.4174,10.4174,10.4044,10.4044,52100.0
2013-02-04 14:10:00,15.9,15.91,15.9,15.9,21000.0,10.4044,10.4109,10.4044,10.4044,21000.0
2013-02-04 14:20:00,15.9,15.93,15.9,15.93,45500.0,10.4044,10.424,10.4044,10.424,45500.0
2013-02-04 14:30:00,15.93,15.95,15.92,15.93,146700.0,10.424,10.4371,10.4174,10.424,146700.0
2013-02-04 14:40:00,15.93,15.95,15.93,15.94,76900.0,10.424,10.4371,10.424,10.4305,76900.0
2013-02-04 14:50:00,15.94,15.95,15.91,15.93,159700.0,10.4305,10.4371,10.4109,10.424,159700.0
2013-02-04 15:00:00,15.94,15.94,15.85,15.85,547500.0,10.4305,10.4305,10.3716,10.3716,547500.0
2013-02-04 15:10:00,15.85,15.89,15.79,15.8,163400.0,10.3716,10.3978,10.3324,10.3389,163400.0
2013-02-04 15:20:00,15.79,15.85,15.77,15.81,290700.0,10.3324,10.3716,10.3193,10.3455,290700.0
2013-02-04 15:30:00,15.81,15.82,15.75,15.78,268500.0,10.3455,10.352,10.3062,10.3258,268500.0
2013-02-04 15:40:00,15.78,15.81,15.77,15.79,305800.0,10.3258,10.3455,10.3193,10.3324,305800.0
2013-02-04 15:50:00,15.79,15.8,15.73,15.75,569000.0,10.3324,10.3389,10.2931,10.3062,569000.0
2013-02-05 09:30:00,15.96,15.96,15.45,15.65,298000.0,10.4436,10.4436,10.1099,10.2408,298000.0
2013-02-05 09:40:00,15.65,15.77,15.64,15.67,155800.0,10.2408,10.3193,10.2342,10.2539,155800.0
2013-02-05 09:50:00,15.67,15.79,15.67,15.79,180100.0,10.2539,10.3324,10.2539,10.3324,180100.0
2013-02-05 10:00:00,15.79,15.81,15.73,15.74,145200.0,10.3324,10.3455,10.2931,10.2997,145200.0
2013-02-05 10:10:00,15.73,15.76,15.66,15.71,153300.0,10.2931,10.3127,10.2473,10.28,153300.0
2013-02-05 10:20:00,15.71,15.78,15.71,15.76,100000.0,10.28,10.3258,10.28,10.3127,100000.0
2013-02-05 10:30:00,15.76,15.84,15.76,15.84,109900.0,10.3127,10.3651,10.3127,10.3651,109900.0
2013-02-05 10:40:00,15.85,15.89,15.84,15.87,151500.0,10.3716,10.3978,10.3651,10.3847,151500.0
2013-02-05 10:50:00,15.87,15.93,15.87,15.9,218200.0,10.3847,10.424,10.3847,10.4044,218200.0
2013-02-05 11:00:00,15.89,15.91,15.85,15.87,122800.0,10.3978,10.4109,10.3716,10.3847,122800.0
2013-02-05 11:10:00,15.88,15.9,15.81,15.83,177500.0,10.3913,10.4044,10.3455,10.3586,177500.0
2013-02-05 11:20:00,15.83,15.93,15.79,15.93,103100.0,10.3586,10.424,10.3324,10.424,103100.0
2013-02-05 11:30:00,15.93,16.0,15.92,15.98,107100.0,10.424,10.4698,10.4174,10.4567,107100.0
2013-02-05 11:40:00,15.99,16.05,15.98,16.02,162000.0,10.4632,10.5025,10.4567,10.4829,162000.0
2013-02-05 11:50:00,16.01,16.17,16.01,16.16,184000.0,10.4763,10.581,10.4763,10.5745,184000.0
2013-02-05 12:00:00,16.16,16.16,16.11,16.11,99200.0,10.5745,10.5745,10.5418,10.5418,99200.0
2013-02-05 12:10:00,16.1,16.11,16.06,16.07,95700.0,10.5352,10.5418,10.5091,10.5156,95700.0
2013-02-05 12:20:00,16.08,16.08,16.05,16.07,66500.0,10.5221,10.5221,10.5025,10.5156,66500.0
2013-02-05 12:30:00,16.06,16.07,16.03,16.04,48000.0,10.5091,10.5156,10.4894,10.496,48000.0
2013-02-05 12:40:00,16.04,16.07,16.01,16.01,89600.0,10.496,10.5156,10.4763,10.4763,89600.0
2013-02-05 12:50:00,16.02,16.02,15.98,16.0,59200.0,10.4829,10.4829,10.4567,10.4698,59200.0
2013-02-05 13:00:00,16.0,16.02,15.98,16.02,72200.0,10.4698,10.4829,10.4567,10.4829,72200.0
2013-02-05 13:10:00,16.02,16.04,16.01,16.02,34000.0,10.4829,10.496,10.4763,10.4829,34000.0
2013-02-05 13:20:00,16.02,16.05,16.02,16.04,28100.0,10.4829,10.5025,10.4829,10.496,28100.0
2013-02-05 13:30:00,16.05,16.05,16.01,16.03,86000.0,10.5025,10.5025,10.4763,10.4894,86000.0
2013-02-05 13:40:00,16.02,16.03,15.99,16.03,147700.0,10.4829,10.4894,10.4632,10.4894,147700.0
2013-02-05 13:50:00,16.03,16.07,16.02,16.06,68900.0,10.4894,10.5156,10.4829,10.5091,68900.0
2013-02-05 14:00:00,16.06,16.08,16.05,16.08,64600.0,10.5091,10.5221,10.5025,10.5221,64600.0
2013-02-05 14:10:00,16.07,16.13,16.07,16.11,101000.0,10.5156,10.5549,10.5156,10.5418,101000.0
2013-02-05 14:20:00,16.11,16.12,16.07,16.1,68600.0,10.5418,10.5483,10.5156,10.5352,68600.0
2013-02-05 14:30:00,16.1,16.16,16.1,16.13,139800.0,10.5352,10.5745,10.5352,10.5549,139800.0
2013-02-05 14:40:00,16.13,16.16,16.12,16.15,58100.0,10.5549,10.5745,10.5483,10.5679,58100.0
2013-02-05 14:50:00,16.15,16.16,16.12,16.14,85100.0,10.5679,10.5745,10.5483,10.5614,85100.0
2013-02-05 15:00:00,16.13,16.14,16.08,16.1,99400.0,10.5549,10.5614,10.5221,10.5352,99400.0
2013-02-05 15:10:00,16.1,16.12,16.07,16.08,161200.0,10.5352,10.5483,10.5156,10.5221,161200.0
2013-02-05 15:20:00,16.08,16.1,16.03,16.05,171200.0,10.5221,10.5352,10.4894,10.5025,171200.0
2013-02-05 15:30:00,16.05,16.07,16.01,16.02,169900.0,10.5025,10.5156,10.4763,10.4829,169900.0
2013-02-05 15:40:00,16.02,16.03,15.96,15.97,287700.0,10.4829,10.4894,10.4436,10.4502,287700.0
2013-02-05 15:50:00,15.97,15.98,15.92,15.94,434500.0,10.4502,10.4567,10.4174,10.4305,434500.0
2013-02-06 09:30:00,15.79,15.88,15.67,15.76,380900.0,10.3324,10.3913,10.2539,10.3127,380900.0
2013-02-06 09:40:00,15.76,15.8,15.67,15.67,235000.0,10.3127,10.3389,10.2539,10.2539,235000.0
2013-02-06 09:50:00,15.68,15.78,15.68,15.77,190000.0,10.2604,10.3258,10.2604,10.3193,190000.0
2013-02-06 10:00:00,15.77,15.77,15.62,15.68,343500.0,10.3193,10.3193,10.2211,10.2604,343500.0
2013-02-06 10:10:00,15.68,15.76,15.68,15.72,66200.0,10.2604,10.3127,10.2604,10.2866,66200.0
2013-02-06 10:20:00,15.72,15.75,15.69,15.73,102100.0,10.2866,10.3062,10.2669,10.2931,102100.0
2013-02-06 10:30:00,15.73,15.74,15.68,15.7,100900.0,10.2931,10.2997,10.2604,10.2735,100900.0
2013-02-06 10:40:00,15.7,15.76,15.7,15.75,214300.0,10.2735,10.3127,10.2735,10.3062,214300.0
2013-02-06 10:50:00,15.75,15.75,15.72,15.73,108100.0,10.3062,10.3062,10.2866,10.2931,108100.0
2013-02-06 11:00:00,15.73,15.75,15.72,15.75,65500.0,10.2931,10.3062,10.2866,10.3062,65500.0
2013-02-06 11:10:00,15.75,15.76,15.74,15.75,177300.0,10.3062,10.3127,10.2997,10.3062,177300.0
2013-02-06 11:20:00,15.75,15.79,15.74,15.76,113300.0,10.3062,10.3324,10.2997,10.3127,113300.0
2013-02-06 11:30:00,15.77,15.78,15.72,15.73,177600.0,10.3193,10.3258,10.2866,10.2931,177600.0
2013-02-06 11:40:00,15.72,15.73,15.72,15.73,30000.0,10.2866,10.2931,10.2866,10.2931,30000.0
2013-02-06 11:50:00,15.73,15.74,15.72,15.74,47500.0,10.2931,10.2997,10.2866,10.2997,47500.0
2013-02-06 12:00:00,15.74,15.74,15.73,15.74,36700.0,10.2997,10.2997,10.2931,10.2997,36700.0
2013-02-06 12:10:00,15.74,15.79,15.74,15.77,122200.0,10.2997,10.3324,10.2997,10.3193,122200.0
2013-02-06 12:20:00,15.77,15.82,15.75,15.81,110900.0,10.3193,10.352,10.3062,10.3455,110900.0
2013-02-06 12:30:00,15.81,15.83,15.78,15.82,111100.0,10.3455,10.3586,10.3258,10.352,111100.0
2013-02-06 12:40:00,15.81,15.85,15.8,15.84,55000.0,10.3455,10.3716,10.3389,10.3651,55000.0
2013-02-06 12:50:00,15.84,15.85,15.81,15.82,38400.0,10.3651,10.3716,10.3455,10.352,38400.0
2013-02-06 13:00:00,15.82,15.83,15.8,15.82,88800.0,10.352,10.3586,10.3389,10.352,88800.0
2013-02-06 13:10:00,15.81,15.85,15.81,15.85,34800.0,10.3455,10.3716,10.3455,10.3716,34800.0
2013-02-06 13:20:00,15.84,15.85,15.79,15.81,73000.0,10.3651,10.3716,10.3324,10.3455,73000.0
2013-02-06 13:30:00,15.81,15.83,15.79,15.82,138800.0,10.3455,10.3586,10.3324,10.352,138800.0
2013-02-06 13:40:00,15.83,15.84,15.82,15.84,52900.0,10.3586,10.3651,10.352,10.3651,52900.0
2013-02-06 13:50:00,15.83,15.84,15.8,15.81,52500.0,10.3586,10.3651,10.3389,10.3455,52500.0
2013-02-06 14:00:00,15.82,15.82,15.79,15.81,44900.0,10.352,10.352,10.3324,10.3455,44900.0
2013-02-06 14:10:00,15.8,15.82,15.8,15.82,21400.0,10.3389,10.352,10.3389,10.352,21400.0
2013-02-06 14:20:00,15.81,15.84,15.8,15.83,101400.0,10.3455,10.3651,10.3389,10.3586,101400.0
2013-02-06 14:30:00,15.83,15.83,15.77,15.79,86200.0,10.3586,10.3586,10.3193,10.3324,86200.0
2013-02-06 14:40:00,15.79,15.85,15.79,15.85,98100.0,10.3324,10.3716,10.3324,10.3716,98100.0
2013-02-06 14:50:00,15.84,15.85,15.81,15.84,51800.0,10.3651,10.3716,10.3455,10.3651,51800.0
2013-02-06 15:00:00,15.85,15.85,15.82,15.83,62200.0,10.3716,10.3716,10.352,10.3586,62200.0
2013-02-06 15:10:00,15.83,15.84,15.8,15.81,71800.0,10.3586,10.3651,10.3389,10.3455,71800.0
2013-02-06 15:20:00,15.81,15.82,15.8,15.82,67000.0,10.3455,10.352,10.3389,10.352,67000.0
2013-02-06 15:30:00,15.82,15.83,15.8,15.8,106900.0,10.352,10.3586,10.3389,10.3389,106900.0
2013-02-06 15:40:00,15.81,15.88,15.8,15.86,157700.0,10.3455,10.3913,10.3389,10.3782,157700.0
2013-02-06 15:50:00,15.85,15.91,15.85,15.9,290200.0,10.3716,10.4109,10.3716,10.4044,290200.0
2013-02-07 09:30:00,15.92,15.98,15.82,15.9,71400.0,10.4174,10.4567,10.352,10.4044,71400.0
2013-02-07 09:40:00,15.9,15.9,15.85,15.86,77300.0,10.4044,10.4044,10.3716,10.3782,77300.0
2013-02-07 09:50:00,15.86,15.86,15.75,15.75,72400.0,10.3782,10.3782,10.3062,10.3062,72400.0
2013-02-07 10:00:00,15.76,15.83,15.76,15.79,93300.0,10.3127,10.3586,10.3127,10.3324,93300.0
2013-02-07 10:10:00,15.8,15.82,15.71,15.76,71700.0,10.3389,10.352,10.28,10.3127,71700.0
2013-02-07 10:20:00,15.76,15.76,15.63,15.64,108100.0,10.3127,10.3127,10.2277,10.2342,108100.0
2013-02-07 10:30:00,15.64,15.7,15.58,15.62,143800.0,10.2342,10.2735,10.195,10.2211,143800.0
2013-02-07 10:40:00,15.62,15.63,15.51,15.52,168200.0,10.2211,10.2277,10.1492,10.1557,168200.0
2013-02-07 10:50:00,15.53,15.55,15.45,15.5,137500.0,10.1622,10.1753,10.1099,10.1426,137500.0
2013-02-07 11:00:00,15.49,15.5,15.44,15.46,92400.0,10.1361,10.1426,10.1034,10.1164,92400.0
2013-02-07 11:10:00,15.46,15.53,15.46,15.49,125700.0,10.1164,10.1622,10.1164,10.1361,125700.0
2013-02-07 11:20:00,15.5,15.52,15.47,15.48,80500.0,10.1426,10.1557,10.123,10.1295,80500.0
2013-02-07 11:30:00,15.48,15.55,15.48,15.5,97800.0,10.1295,10.1753,10.1295,10.1426,97800.0
2013-02-07 11:40:00,15.5,15.52,15.48,15.49,48800.0,10.1426,10.1557,10.1295,10.1361,48800.0
2013-02-07 11:50:00,15.49,15.52,15.48,15.5,82400.0,10.1361,10.1557,10.1295,10.1426,82400.0
2013-02-07 12:00:00,15.51,15.55,15.5,15.53,150200.0,10.1492,10.1753,10.1426,10.1622,150200.0
2013-02-07 12:10:00,15.54,15.58,15.54,15.57,88400.0,10.1688,10.195,10.1688,10.1884,88400.0
2013-02-07 12:20:00,15.58,15.6,15.57,15.57,67400.0,10.195,10.208,10.1884,10.1884,67400.0
2013-02-07 12:30:00,15.57,15.62,15.57,15.62,64200.0,10.1884,10.2211,10.1884,10.2211,64200.0
2013-02-07 12:40:00,15.62,15.62,15.56,15.57,51300.0,10.2211,10.2211,10.1819,10.1884,51300.0
2013-02-07 12:50:00,15.57,15.57,15.52,15.52,29200.0,10.1884,10.1884,10.1557,10.1557,29200.0
2013-02-07 13:00:00,15.52,15.52,15.47,15.47,69900.0,10.1557,10.1557,10.123,10.123,69900.0
2013-02-07 13:10:00,15.47,15.5,15.47,15.48,52700.0,10.123,10.1426,10.123,10.1295,52700.0
2013-02-07 13:20:00,15.48,15.5,15.46,15.5,59200.0,10.1295,10.1426,10.1164,10.1426,59200.0
2013-02-07 13:30:00,15.5,15.51,15.47,15.48,84900.0,10.1426,10.1492,10.123,10.1295,84900.0
2013-02-07 13:40:00,15.49,15.5,15.47,15.48,98000.0,10.1361,10.1426,10.123,10.1295,98000.0
2013-02-07 13:50:00,15.48,15.5,15.47,15.5,37100.0,10.1295,10.1426,10.123,10.1426,37100.0
2013-02-07 14:00:00,15.5,15.51,15.47,15.5,138400.0,10.1426,10.1492,10.123,10.1426,138400.0
2013-02-07 14:10:00,15.5,15.52,15.5,15.51,164700.0,10.1426,10.1557,10.1426,10.1492,164700.0
2013-02-07 14:20:00,15.51,15.56,15.51,15.55,108400.0,10.1492,10.1819,10.1492,10.1753,108400.0
2013-02-07 14:30:00,15.55,15.55,15.5,15.51,76000.0,10.1753,10.1753,10.1426,10.1492,76000.0
2013-02-07 14:40:00,15.5,15.54,15.49,15.54,56500.0,10.1426,10.1688,10.1361,10.1688,56500.0
2013-02-07 14:50:00,15.54,15.54,15.53,15.53,56800.0,10.1688,10.1688,10.1622,10.1622,56800.0
2013-02-07 15:00:00,15.54,15.57,15.53,15.56,74200.0,10.1688,10.1884,10.1622,10.1819,74200.0
2013-02-07 15:10:00,15.56,15.56,15.53,15.54,103700.0,10.1819,10.1819,10.1622,10.1688,103700.0
2013-02-07 15:20:00,15.55,15.55,15.52,15.54,95300.0,10.1753,10.1753,10.1557,10.1688,95300.0
2013-02-07 15:30:00,15.54,15.55,15.53,15.54,99000.0,10.1688,10.1753,10.1622,10.1688,99000.0
2013-02-07 15:40:00,15.55,15.58,15.54,15.58,85000.0,10.1753,10.195,10.1688,10.195,85000.0
2013-02-07 15:50:00,15.58,15.6,15.55,15.56,315000.0,10.195,10.208,10.1753,10.1819,315000.0
2013-02-08 09:30:00,15.61,15.65,15.54,15.6,214800.0,10.2146,10.2408,10.1688,10.208,214800.0
2013-02-08 09:40:00,15.61,15.62,15.53,15.53,166800.0,10.2146,10.2211,10.1622,10.1622,166800.0
2013-02-08 09:50:00,15.53,15.57,15.48,15.48,97300.0,10.1622,10.1884,10.1295,10.1295,97300.0
2013-02-08 10:00:00,15.49,15.52,15.45,15.46,89400.0,10.1361,10.1557,10.1099,10.1164,89400.0
2013-02-08 10:10:00,15.45,15.46,15.32,15.37,248900.0,10.1099,10.1164,10.0248,10.0575,248900.0
2013-02-08 10:20:00,15.37,15.38,15.35,15.36,54600.0,10.0575,10.0641,10.0445,10.051,54600.0
2013-02-08 10:30:00,15.37,15.41,15.36,15.4,73700.0,10.0575,10.0837,10.051,10.0772,73700.0
2013-02-08 10:40:00,15.39,15.4,15.32,15.32,69000.0,10.0706,10.0772,10.0248,10.0248,69000.0
2013-02-08 10:50:00,15.32,15.33,15.3,15.3,75000.0,10.0248,10.0314,10.0117,10.0117,75000.0
2013-02-08 11:00:00,15.3,15.31,15.26,15.27,90400.0,10.0117,10.0183,9.9856,9.9921,90400.0
2013-02-08 11:10:00,15.27,15.28,15.23,15.25,117400.0,9.9921,9.9987,9.9659,9.979,117400.0
2013-02-08 11:20:00,15.25,15.26,15.2,15.2,129100.0,9.979,9.9856,9.9463,9.9463,129100.0
2013-02-08 11:30:00,15.2,15.21,15.17,15.2,107100.0,9.9463,9.9528,9.9267,9.9463,107100.0
2013-02-08 11:40:00,15.2,15.22,15.18,15.18,162700.0,9.9463,9.9594,9.9332,9.9332,162700.0
2013-02-08 11:50:00,15.18,15.21,15.18,15.18,77600.0,9.9332,9.9528,9.9332,9.9332,77600.0
2013-02-08 12:00:00,15.19,15.25,15.18,15.24,94700.0,9.9398,9.979,9.9332,9.9725,94700.0
2013-02-08 12:10:00,15.23,15.24,15.22,15.22,71600.0,9.9659,9.9725,9.9594,9.9594,71600.0
2013-02-08 12:20:00,15.22,15.25,15.2,15.22,172200.0,9.9594,9.979,9.9463,9.9594,172200.0
2013-02-08 12:30:00,15.21,15.21,15.18,15.18,82700.0,9.9528,9.9528,9.9332,9.9332,82700.0
2013-02-08 12:40:00,15.18,15.21,15.18,15.2,68400.0,9.9332,9.9528,9.9332,9.9463,68400.0
2013-02-08 12:50:00,15.2,15.22,15.2,15.21,56800.0,9.9463,9.9594,9.9463,9.9528,56800.0
2013-02-08 13:00:00,15.22,15.26,15.21,15.25,150700.0,9.9594,9.9856,9.9528,9.979,150700.0
2013-02-08 13:10:00,15.26,15.29,15.25,15.28,77400.0,9.9856,10.0052,9.979,9.9987,77400.0
2013-02-08 13:20:00,15.28,15.29,15.22,15.22,190600.0,9.9987,10.0052,9.9594,9.9594,190600.0
2013-02-08 13:30:00,15.23,15.24,15.22,15.23,54000.0,9.9659,9.9725,9.9594,9.9659,54000.0
2013-02-08 13:40:00,15.22,15.22,15.19,15.21,92400.0,9.9594,9.9594,9.9398,9.9528,92400.0
2013-02-08 13:50:00,15.21,15.22,15.19,15.2,83000.0,9.9528,9.9594,9.9398,9.9463,83000.0
2013-02-08 14:00:00,15.2,15.21,15.12,15.12,133000.0,9.9463,9.9528,9.894,9.894,133000.0
2013-02-08 14:10:00,15.12,15.25,15.12,15.25,184300.0,9.894,9.979,9.894,9.979,184300.0
2013-02-08 14:20:00,15.25,15.27,15.2,15.24,133200.0,9.979,9.9921,9.9463,9.9725,133200.0
2013-02-08 14:30:00,15.24,15.25,15.21,15.23,74300.0,9.9725,9.979,9.9528,9.9659,74300.0
2013-02-08 14:40:00,15.23,15.25,15.21,15.23,62500.0,9.9659,9.979,9.9528,9.9659,62500.0
2013-02-08 14:50:00,15.23,15.23,15.17,15.17,146600.0,9.9659,9.9659,9.9267,9.9267,146600.0
2013-02-08 15:00:00,15.17,15.23,15.16,15.23,100800.0,9.9267,9.9659,9.9201,9.9659,100800.0
2013-02-08 15:10:00,15.23,15.26,15.21,15.22,75700.0,9.9659,9.9856,9.9528,9.9594,75700.0
2013-02-08 15:20:00,15.22,15.25,15.21,15.23,86400.0,9.9594,9.979,9.9528,9.9659,86400.0
2013-02-08 15:30:00,15.23,15.23,15.21,15.21,65000.0,9.9659,9.9659,9.9528,9.9528,65000.0
2013-02-08 15:40:00,15.21,15.32,15.21,15.29,228900.0,9.9528,10.0248,9.9528,10.0052,228900.0
2013-02-08 15:50:00,15.29,15.3,15.26,15.29,312000.0,10.0052,10.0117,9.9856,10.0052,312000.0
2013-02-11 09:30:00,15.24,15.34,15.21,15.26,116300.0,9.9725,10.0379,9.9528,9.9856,116300.0
2013-02-11 09:40:00,15.27,15.35,15.25,15.35,70400.0,9.9921,10.0445,9.979,10.0445,70400.0
2013-02-11 09:50:00,15.35,15.35,15.28,15.3,87500.0,10.0445,10.0445,9.9987,10.0117,87500.0
2013-02-11 10:00:00,15.3,15.3,15.23,15.23,130500.0,10.0117,10.0117,9.9659,9.9659,130500.0
2013-02-11 10:10:00,15.23,15.34,15.23,15.33,93000.0,9.9659,10.0379,9.9659,10.0314,93000.0
2013-02-11 10:20:00,15.33,15.43,15.32,15.4,111300.0,10.0314,10.0968,10.0248,10.0772,111300.0
2013-02-11 10:30:00,15.41,15.41,15.37,15.39,28400.0,10.0837,10.0837,10.0575,10.0706,28400.0
2013-02-11 10:40:00,15.39,15.45,15.39,15.42,121300.0,10.0706,10.1099,10.0706,10.0903,121300.0
2013-02-11 10:50:00,15.43,15.46,15.43,15.44,32700.0,10.0968,10.1164,10.0968,10.1034,32700.0
2013-02-11 11:00:00,15.44,15.54,15.42,15.53,136000.0,10.1034,10.1688,10.0903,10.1622,136000.0
2013-02-11 11:10:00,15.54,15.58,15.49,15.56,284300.0,10.1688,10.195,10.1361,10.1819,284300.0
2013-02-11 11:20:00,15.56,15.57,15.54,15.54,64900.0,10.1819,10.1884,10.1688,10.1688,64900.0
2013-02-11 11:30:00,15.54,15.58,15.54,15.58,56600.0,10.1688,10.195,10.1688,10.195,56600.0
2013-02-11 11:40:00,15.58,15.63,15.56,15.62,83900.0,10.195,10.2277,10.1819,10.2211,83900.0
2013-02-11 11:50:00,15.62,15.7,15.62,15.7,177000.0,10.2211,10.2735,10.2211,10.2735,177000.0
2013-02-11 12:00:00,15.7,15.7,15.66,15.69,78800.0,10.2735,10.2735,10.2473,10.2669,78800.0
2013-02-11 12:10:00,15.69,15.69,15.65,15.66,74700.0,10.2669,10.2669,10.2408,10.2473,74700.0
2013-02-11 12:20:00,15.67,15.68,15.65,15.67,79700.0,10.2539,10.2604,10.2408,10.2539,79700.0
2013-02-11 12:30:00,15.67,15.75,15.67,15.74,89800.0,10.2539,10.3062,10.2539,10.2997,89800.0
2013-02-11 12:40:00,15.74,15.75,15.7,15.7,70600.0,10.2997,10.3062,10.2735,10.2735,70600.0
2013-02-11 12:50:00,15.7,15.8,15.7,15.79,190900.0,10.2735,10.3389,10.2735,10.3324,190900.0
2013-02-11 13:00:00,15.78,15.79,15.72,15.74,88600.0,10.3258,10.3324,10.2866,10.2997,88600.0
2013-02-11 13:10:00,15.74,15.76,15.71,15.71,40000.0,10.2997,10.3127,10.28,10.28,40000.0
2013-02-11 13:20:00,15.72,15.73,15.69,15.71,39600.0,10.2866,10.2931,10.2669,10.28,39600.0
2013-02-11 13:30:00,15.71,15.73,15.7,15.71,20300.0,10.28,10.2931,10.2735,10.28,20300.0
2013-02-11 13:40:00,15.71,15.74,15.7,15.74,42400.0,10.28,10.2997,10.2735,10.2997,42400.0
2013-02-11 13:50:00,15.74,15.74,15.73,15.73,15100.0,10.2997,10.2997,10.2931,10.2931,15100.0
2013-02-11 14:00:00,15.73,15.74,15.73,15.73,19000.0,10.2931,10.2997,10.2931,10.2931,19000.0
2013-02-11 14:10:00,15.74,15.74,15.73,15.74,34900.0,10.2997,10.2997,10.2931,10.2997,34900.0
2013-02-11 14:20:00,15.73,15.74,15.67,15.67,97300.0,10.2931,10.2997,10.2539,10.2539,97300.0
2013-02-11 14:30:00,15.68,15.68,15.64,15.64,53100.0,10.2604,10.2604,10.2342,10.2342,53100.0
2013-02-11 14:40:00,15.64,15.65,15.6,15.61,48200.0,10.2342,10.2408,10.208,10.2146,48200.0
2013-02-11 14:50:00,15.61,15.63,15.6,15.61,38500.0,10.2146,10.2277,10.208,10.2146,38500.0
2013-02-11 15:00:00,15.61,15.67,15.6,15.65,77900.0,10.2146,10.2539,10.208,10.2408,77900.0
2013-02-11 15:10:00,15.66,15.66,15.62,15.65,144700.0,10.2473,10.2473,10.2211,10.2408,144700.0
2013-02-11 15:20:00,15.65,15.67,15.65,15.65,77000.0,10.2408,10.2539,10.2408,10.2408,77000.0
2013-02-11 15:30:00,15.65,15.7,15.65,15.7,91100.0,10.2408,10.2735,10.2408,10.2735,91100.0
2013-02-11 15:40:00,15.7,15.72,15.69,15.72,137300.0,10.2735,10.2866,10.2669,10.2866,137300.0
2013-02-11 15:50:00,15.71,15.75,15.7,15.7,452200.0,10.28,10.3062,10.2735,10.2735,452200.0
2013-02-12 09:30:00,15.62,15.67,15.55,15.56,111600.0,10.2211,10.2539,10.1753,10.1819,111600.0
2013-02-12 09:40:00,15.55,15.55,15.48,15.49,116400.0,10.1753,10.1753,10.1295,10.1361,116400.0
2013-02-12 09:50:00,15.48,15.48,15.41,15.41,74300.0,10.1295,10.1295,10.0837,10.0837,74300.0
2013-02-12 10:00:00,15.41,15.52,15.4,15.49,151600.0,10.0837,10.1557,10.0772,10.1361,151600.0
2013-02-12 10:10:00,15.5,15.52,15.46,15.5,96700.0,10.1426,10.1557,10.1164,10.1426,96700.0
2013-02-12 10:20:00,15.48,15.52,15.46,15.5,68300.0,10.1295,10.1557,10.1164,10.1426,68300.0
2013-02-12 10:30:00,15.5,15.51,15.41,15.47,228400.0,10.1426,10.1492,10.0837,10.123,228400.0
2013-02-12 10:40:00,15.48,15.52,15.46,15.48,69100.0,10.1295,10.1557,10.1164,10.1295,69100.0
2013-02-12 10:50:00,15.47,15.48,15.45,15.45,19700.0,10.123,10.1295,10.1099,10.1099,19700.0
2013-02-12 11:00:00,15.45,15.5,15.45,15.5,29000.0,10.1099,10.1426,10.1099,10.1426,29000.0
2013-02-12 11:10:00,15.5,15.64,15.47,15.62,175700.0,10.1426,10.2342,10.123,10.2211,175700.0
2013-02-12 11:20:00,15.61,15.63,15.58,15.6,50600.0,10.2146,10.2277,10.195,10.208,50600.0
2013-02-12 11:30:00,15.61,15.68,15.61,15.64,78100.0,10.2146,10.2604,10.2146,10.2342,78100.0
2013-02-12 11:40:00,15.64,15.68,15.61,15.62,154200.0,10.2342,10.2604,10.2146,10.2211,154200.0
2013-02-12 11:50:00,15.62,15.62,15.55,15.62,89200.0,10.2211,10.2211,10.1753,10.2211,89200.0
2013-02-12 12:00:00,15.62,15.63,15.52,15.56,86300.0,10.2211,10.2277,10.1557,10.1819,86300.0
2013-02-12 12:10:00,15.57,15.6,15.53,15.57,37400.0,10.1884,10.208,10.1622,10.1884,37400.0
2013-02-12 12:20:00,15.57,15.62,15.56,15.56,61900.0,10.1884,10.2211,10.1819,10.1819,61900.0
2013-02-12 12:30:00,15.56,15.57,15.53,15.54,44000.0,10.1819,10.1884,10.1622,10.1688,44000.0
2013-02-12 12:40:00,15.55,15.62,15.54,15.6,88900.0,10.1753,10.2211,10.1688,10.208,88900.0
2013-02-12 12:50:00,15.61,15.67,15.61,15.67,122100.0,10.2146,10.2539,10.2146,10.2539,122100.0
2013-02-12 13:00:00,15.67,15.7,15.65,15.67,150800.0,10.2539,10.2735,10.2408,10.2539,150800.0
2013-02-12 13:10:00,15.67,15.67,15.63,15.66,68100.0,10.2539,10.2539,10.2277,10.2473,68100.0
2013-02-12 13:20:00,15.66,15.68,15.65,15.66,26700.0,10.2473,10.2604,10.2408,10.2473,26700.0
2013-02-12 13:30:00,15.66,15.68,15.63,15.65,115000.0,10.2473,10.2604,10.2277,10.2408,115000.0
2013-02-12 13:40:00,15.65,15.67,15.64,15.65,40900.0,10.2408,10.2539,10.2342,10.2408,40900.0
2013-02-12 13:50:00,15.65,15.65,15.57,15.58,33000.0,10.2408,10.2408,10.1884,10.195,33000.0
2013-02-12 14:00:00,15.58,15.59,15.54,15.54,45300.0,10.195,10.2015,10.1688,10.1688,45300.0
2013-02-12 14:10:00,15.54,15.55,15.52,15.53,42000.0,10.1688,10.1753,10.1557,10.1622,42000.0
2013-02-12 14:20:00,15.53,15.55,15.49,15.49,65700.0,10.1622,10.1753,10.1361,10.1361,65700.0
2013-02-12 14:30:00,15.5,15.52,15.49,15.5,32900.0,10.1426,10.1557,10.1361,10.1426,32900.0
2013-02-12 14:40:00,15.5,15.51,15.47,15.48,40300.0,10.1426,10.1492,10.123,10.1295,40300.0
2013-02-12 14:50:00,15.48,15.51,15.44,15.44,75800.0,10.1295,10.1492,10.1034,10.1034,75800.0
2013-02-12 15:00:00,15.44,15.44,15.35,15.35,180000.0,10.1034,10.1034,10.0445,10.0445,180000.0
2013-02-12 15:10:00,15.35,15.35,15.28,15.29,234800.0,10.0445,10.0445,9.9987,10.0052,234800.0
2013-02-12 15:20:00,15.29,15.38,15.28,15.38,220100.0,10.0052,10.0641,9.9987,10.0641,220100.0
2013-02-12 15:30:00,15.38,15.39,15.36,15.38,72700.0,10.0641,10.0706,10.051,10.0641,72700.0
2013-02-12 15:40:00,15.37,15.42,15.36,15.39,207300.0,10.0575,10.0903,10.051,10.0706,207300.0
2013-02-12 15:50:00,15.39,15.43,15.38,15.42,476500.0,10.0706,10.0968,10.0641,10.0903,476500.0
2013-02-13 09:30:00,15.47,15.59,15.38,15.58,248000.0,10.123,10.2015,10.0641,10.195,248000.0
2013-02-13 09:40:00,15.59,15.69,15.55,15.65,143100.0,10.2015,10.2669,10.1753,10.2408,143100.0
2013-02-13 09:50:00,15.64,15.69,15.64,15.68,65200.0,10.2342,10.2669,10.2342,10.2604,65200.0
2013-02-13 10:00:00,15.68,15.71,15.63,15.66,98000.0,10.2604,10.28,10.2277,10.2473,98000.0
2013-02-13 10:10:00,15.66,15.71,15.61,15.71,315200.0,10.2473,10.28,10.2146,10.28,315200.0
2013-02-13 10:20:00,15.7,15.98,15.7,15.97,343500.0,10.2735,10.4567,10.2735,10.4502,343500.0
2013-02-13 10:30:00,15.96,16.05,15.87,15.97,246900.0,10.4436,10.5025,10.3847,10.4502,246900.0
2013-02-13 10:40:00,15.97,16.05,15.97,16.05,124600.0,10.4502,10.5025,10.4502,10.5025,124600.0
2013-02-13 10:50:00,16.04,16.2,15.96,16.16,437300.0,10.496,10.6007,10.4436,10.5745,437300.0
2013-02-13 11:00:00,16.16,16.17,16.06,16.1,173800.0,10.5745,10.581,10.5091,10.5352,173800.0
2013-02-13 11:10:00,16.1,16.2,16.08,16.11,308300.0,10.5352,10.6007,10.5221,10.5418,308300.0
2013-02-13 11:20:00,16.09,16.1,15.97,15.97,155700.0,10.5287,10.5352,10.4502,10.4502,155700.0
2013-02-13 11:30:00,15.98,16.01,15.92,15.93,168000.0,10.4567,10.4763,10.4174,10.424,168000.0
2013-02-13 11:40:00,15.92,15.93,15.86,15.88,172000.0,10.4174,10.424,10.3782,10.3913,172000.0
2013-02-13 11:50:00,15.89,15.89,15.83,15.84,54400.0,10.3978,10.3978,10.3586,10.3651,54400.0
2013-02-13 12:00:00,15.84,15.85,15.83,15.85,74500.0,10.3651,10.3716,10.3586,10.3716,74500.0
2013-02-13 12:10:00,15.85,15.88,15.83,15.87,112700.0,10.3716,10.3913,10.3586,10.3847,112700.0
2013-02-13 12:20:00,15.87,15.88,15.83,15.84,87700.0,10.3847,10.3913,10.3586,10.3651,87700.0
2013-02-13 12:30:00,15.83,15.91,15.83,15.91,108300.0,10.3586,10.4109,10.3586,10.4109,108300.0
2013-02-13 12:40:00,15.91,16.0,15.9,15.99,167300.0,10.4109,10.4698,10.4044,10.4632,167300.0
2013-02-13 12:50:00,15.99,16.09,15.99,16.02,155300.0,10.4632,10.5287,10.4632,10.4829,155300.0
2013-02-13 13:00:00,16.02,16.02,15.97,15.98,83500.0,10.4829,10.4829,10.4502,10.4567,83500.0
2013-02-13 13:10:00,15.99,16.0,15.98,16.0,28200.0,10.4632,10.4698,10.4567,10.4698,28200.0
2013-02-13 13:20:00,16.0,16.0,15.97,16.0,32700.0,10.4698,10.4698,10.4502,10.4698,32700.0
2013-02-13 13:30:00,16.0,16.05,16.0,16.04,87600.0,10.4698,10.5025,10.4698,10.496,87600.0
2013-02-13 13:40:00,16.04,16.1,16.04,16.09,69500.0,10.496,10.5352,10.496,10.5287,69500.0
2013-02-13 13:50:00,16.1,16.1,16.03,16.03,132400.0,10.5352,10.5352,10.4894,10.4894,132400.0
2013-02-13 14:00:00,16.04,16.06,16.01,16.04,48600.0,10.496,10.5091,10.4763,10.496,48600.0
2013-02-13 14:10:00,16.05,16.09,16.04,16.09,55600.0,10.5025,10.5287,10.496,10.5287,55600.0
2013-02-13 14:20:00,16.09,16.09,16.01,16.02,129500.0,10.5287,10.5287,10.4763,10.4829,129500.0
2013-02-13 14:30:00,16.03,16.05,16.0,16.0,85200.0,10.4894,10.5025,10.4698,10.4698,85200.0
2013-02-13 14:40:00,16.0,16.03,16.0,16.02,42700.0,10.4698,10.4894,10.4698,10.4829,42700.0
2013-02-13 14:50:00,16.03,16.05,16.02,16.03,61500.0,10.4894,10.5025,10.4829,10.4894,61500.0
2013-02-13 15:00:00,16.04,16.08,16.03,16.06,97200.0,10.496,10.5221,10.4894,10.5091,97200.0
2013-02-13 15:10:00,16.06,16.08,16.02,16.02,94500.0,10.5091,10.5221,10.4829,10.4829,94500.0
2013-02-13 15:20:00,16.02,16.05,16.0,16.0,122800.0,10.4829,10.5025,10.4698,10.4698,122800.0
2013-02-13 15:30:00,16.0,16.03,15.96,15.97,186000.0,10.4698,10.4894,10.4436,10.4502,186000.0
2013-02-13 15:40:00,15.98,16.02,13.91,14.3,2703400.0,10.4567,10.4829,9.1022,9.3574,2703400.0
2013-02-13 15:50:00,14.3,15.35,13.83,15.13,8635900.0,9.3574,10.0445,9.0498,9.9005,8635900.0
2013-02-14 09:30:00,15.04,15.45,15.0,15.36,1058600.0,9.8416,10.1099,9.8154,10.051,1058600.0
2013-02-14 09:40:00,15.36,15.62,15.28,15.5,694300.0,10.051,10.2211,9.9987,10.1426,694300.0
2013-02-14 09:50:00,15.5,15.53,15.3,15.49,771000.0,10.1426,10.1622,10.0117,10.1361,771000.0
2013-02-14 10:00:00,15.5,15.6,15.41,15.6,477100.0,10.1426,10.208,10.0837,10.208,477100.0
2013-02-14 10:10:00,15.6,16.05,15.59,15.99,1000500.0,10.208,10.5025,10.2015,10.4632,1000500.0
2013-02-14 10:20:00,15.99,16.04,15.9,16.0,707100.0,10.4632,10.496,10.4044,10.4698,707100.0
2013-02-14 10:30:00,16.0,16.05,15.98,15.99,357900.0,10.4698,10.5025,10.4567,10.4632,357900.0
2013-02-14 10:40:00,15.99,15.99,15.85,15.86,327900.0,10.4632,10.4632,10.3716,10.3782,327900.0
2013-02-14 10:50:00,15.85,15.98,15.82,15.95,266900.0,10.3716,10.4567,10.352,10.4371,266900.0
2013-02-14 11:00:00,15.95,15.95,15.88,15.93,199100.0,10.4371,10.4371,10.3913,10.424,199100.0
2013-02-14 11:10:00,15.94,16.03,15.9,16.03,348600.0,10.4305,10.4894,10.4044,10.4894,348600.0
2013-02-14 11:20:00,16.03,16.36,16.03,16.16,1281500.0,10.4894,10.7054,10.4894,10.5745,1281500.0
2013-02-14 11:30:00,16.16,16.25,16.08,16.18,553600.0,10.5745,10.6334,10.5221,10.5876,553600.0
2013-02-14 11:40:00,16.19,16.2,16.08,16.09,269900.0,10.5941,10.6007,10.5221,10.5287,269900.0
2013-02-14 11:50:00,16.1,16.17,16.08,16.12,167100.0,10.5352,10.581,10.5221,10.5483,167100.0
2013-02-14 12:00:00,16.13,16.13,16.07,16.07,102800.0,10.5549,10.5549,10.5156,10.5156,102800.0
2013-02-14 12:10:00,16.08,16.09,15.99,16.0,166900.0,10.5221,10.5287,10.4632,10.4698,166900.0
2013-02-14 12:20:00,16.01,16.01,15.99,15.99,89400.0,10.4763,10.4763,10.4632,10.4632,89400.0
2013-02-14 12:30:00,16.0,16.0,15.98,15.99,53900.0,10.4698,10.4698,10.4567,10.4632,53900.0
2013-02-14 12:40:00,15.98,15.99,15.96,15.96,37000.0,10.4567,10.4632,10.4436,10.4436,37000.0
2013-02-14 12:50:00,15.96,15.97,15.88,15.88,165800.0,10.4436,10.4502,10.3913,10.3913,165800.0
2013-02-14 13:00:00,15.88,15.89,15.8,15.84,140200.0,10.3913,10.3978,10.3389,10.3651,140200.0
2013-02-14 13:10:00,15.85,15.9,15.84,15.88,93600.0,10.3716,10.4044,10.3651,10.3913,93600.0
2013-02-14 13:20:00,15.89,15.93,15.78,15.78,106000.0,10.3978,10.424,10.3258,10.3258,106000.0
2013-02-14 13:30:00,15.79,15.79,15.53,15.58,478900.0,10.3324,10.3324,10.1622,10.195,478900.0
2013-02-14 13:40:00,15.58,15.63,15.56,15.6,159500.0,10.195,10.2277,10.1819,10.208,159500.0
2013-02-14 13:50:00,15.6,15.69,15.59,15.68,163600.0,10.208,10.2669,10.2015,10.2604,163600.0
2013-02-14 14:00:00,15.69,15.74,15.68,15.74,99800.0,10.2669,10.2997,10.2604,10.2997,99800.0
2013-02-14 14:10:00,15.74,15.78,15.74,15.76,212500.0,10.2997,10.3258,10.2997,10.3127,212500.0
2013-02-14 14:20:00,15.76,15.76,15.75,15.76,145200.0,10.3127,10.3127,10.3062,10.3127,145200.0
2013-02-14 14:30:00,15.75,15.78,15.71,15.73,260600.0,10.3062,10.3258,10.28,10.2931,260600.0
2013-02-14 14:40:00,15.73,15.75,15.71,15.74,157100.0,10.2931,10.3062,10.28,10.2997,157100.0
2013-02-14 14:50:00,15.74,15.74,15.7,15.71,146300.0,10.2997,10.2997,10.2735,10.28,146300.0
2013-02-14 15:00:00,15.71,15.71,15.65,15.69,140900.0,10.28,10.28,10.2408,10.2669,140900.0
2013-02-14 15:10:00,15.7,15.72,15.69,15.7,206300.0,10.2735,10.2866,10.2669,10.2735,206300.0
2013-02-14 15:20:00,15.7,15.71,15.69,15.7,276500.0,10.2735,10.28,10.2669,10.2735,276500.0
2013-02-14 15:30:00,15.69,15.71,15.68,15.7,481700.0,10.2669,10.28,10.2604,10.2735,481700.0
2013-02-14 15:40:00,15.7,15.7,15.67,15.7,467600.0,10.2735,10.2735,10.2539,10.2735,467600.0
2013-02-14 15:50:00,15.7,15.72,15.67,15.72,546100.0,10.2735,10.2866,10.2539,10.2866,546100.0
2013-02-15 09:30:00,16.0,16.36,15.92,16.28,1717300.0,10.4698,10.7054,10.4174,10.653,1717300.0
2013-02-15 09:40:00,16.27,16.33,16.18,16.32,646800.0,10.6465,10.6857,10.5876,10.6792,646800.0
2013-02-15 09:50:00,16.33,16.43,16.31,16.38,878000.0,10.6857,10.7512,10.6726,10.7185,878000.0
2013-02-15 10:00:00,16.38,16.39,16.3,16.32,510000.0,10.7185,10.725,10.6661,10.6792,510000.0
2013-02-15 10:10:00,16.31,16.34,16.28,16.33,754700.0,10.6726,10.6923,10.653,10.6857,754700.0
2013-02-15 10:20:00,16.33,16.45,16.3,16.38,517900.0,10.6857,10.7643,10.6661,10.7185,517900.0
2013-02-15 10:30:00,16.38,16.38,16.3,16.3,236800.0,10.7185,10.7185,10.6661,10.6661,236800.0
2013-02-15 10:40:00,16.3,16.37,16.29,16.35,171000.0,10.6661,10.7119,10.6596,10.6988,171000.0
2013-02-15 10:50:00,16.35,16.38,16.31,16.36,357000.0,10.6988,10.7185,10.6726,10.7054,357000.0
2013-02-15 11:00:00,16.36,16.38,16.34,16.37,136400.0,10.7054,10.7185,10.6923,10.7119,136400.0
2013-02-15 11:10:00,16.38,16.38,16.24,16.27,351900.0,10.7185,10.7185,10.6268,10.6465,351900.0
2013-02-15 11:20:00,16.26,16.31,16.21,16.28,879700.0,10.6399,10.6726,10.6072,10.653,879700.0
2013-02-15 11:30:00,16.29,16.31,16.22,16.27,353300.0,10.6596,10.6726,10.6138,10.6465,353300.0
2013-02-15 11:40:00,16.27,16.3,16.25,16.28,136900.0,10.6465,10.6661,10.6334,10.653,136900.0
2013-02-15 11:50:00,16.29,16.31,16.27,16.31,118100.0,10.6596,10.6726,10.6465,10.6726,118100.0
2013-02-15 12:00:00,16.31,16.39,16.3,16.35,221900.0,10.6726,10.725,10.6661,10.6988,221900.0
2013-02-15 12:10:00,16.35,16.36,16.34,16.35,199300.0,10.6988,10.7054,10.6923,10.6988,199300.0
2013-02-15 12:20:00,16.35,16.53,16.34,16.49,571400.0,10.6988,10.8166,10.6923,10.7904,571400.0
2013-02-15 12:30:00,16.5,16.55,16.45,16.46,342700.0,10.797,10.8297,10.7643,10.7708,342700.0
2013-02-15 12:40:00,16.46,16.5,16.44,16.49,287000.0,10.7708,10.797,10.7577,10.7904,287000.0
2013-02-15 12:50:00,16.48,16.57,16.48,16.55,229400.0,10.7839,10.8428,10.7839,10.8297,229400.0
2013-02-15 13:00:00,16.55,16.58,16.53,16.55,157200.0,10.8297,10.8493,10.8166,10.8297,157200.0
2013-02-15 13:10:00,16.55,16.59,16.55,16.57,121700.0,10.8297,10.8559,10.8297,10.8428,121700.0
2013-02-15 13:20:00,16.58,16.58,16.49,16.5,154200.0,10.8493,10.8493,10.7904,10.797,154200.0
2013-02-15 13:30:00,16.5,16.6,16.5,16.58,203800.0,10.797,10.8624,10.797,10.8493,203800.0
2013-02-15 13:40:00,16.59,16.64,16.57,16.59,285700.0,10.8559,10.8886,10.8428,10.8559,285700.0
2013-02-15 13:50:00,16.59,16.66,16.58,16.65,85700.0,10.8559,10.9017,10.8493,10.8951,85700.0
2013-02-15 14:00:00,16.66,16.74,16.6,16.64,319500.0,10.9017,10.954,10.8624,10.8886,319500.0
2013-02-15 14:10:00,16.64,16.64,16.46,16.51,411300.0,10.8886,10.8886,10.7708,10.8035,411300.0
2013-02-15 14:20:00,16.5,16.52,16.35,16.36,443600.0,10.797,10.8101,10.6988,10.7054,443600.0
2013-02-15 14:30:00,16.36,16.54,16.36,16.5,512000.0,10.7054,10.8231,10.7054,10.797,512000.0
2013-02-15 14:40:00,16.5,16.5,16.43,16.49,260500.0,10.797,10.797,10.7512,10.7904,260500.0
2013-02-15 14:50:00,16.49,16.59,16.48,16.59,422700.0,10.7904,10.8559,10.7839,10.8559,422700.0
2013-02-15 15:00:00,16.59,16.6,16.5,16.55,634200.0,10.8559,10.8624,10.797,10.8297,634200.0
2013-02-15 15:10:00,16.55,16.65,16.54,16.65,265900.0,10.8297,10.8951,10.8231,10.8951,265900.0
2013-02-15 15:20:00,16.64,16.68,16.58,16.61,772600.0,10.8886,10.9148,10.8493,10.869,772600.0
2013-02-15 15:30:00,16.61,16.75,16.61,16.72,563700.0,10.869,10.9606,10.869,10.9409,563700.0
2013-02-15 15:40:00,16.73,16.74,16.65,16.74,779000.0,10.9475,10.954,10.8951,10.954,779000.0
2013-02-15 15:50:00,16.73,16.89,16.72,16.87,1655800.0,10.9475,11.0522,10.9409,11.0391,1655800.0
2013-02-19 09:30:00,17.53,17.65,17.31,17.31,1683100.0,11.471,11.5495,11.327,11.327,1683100.0
2013-02-19 09:40:00,17.32,17.6,17.2,17.6,1356400.0,11.3336,11.5168,11.255,11.5168,1356400.0
2013-02-19 09:50:00,17.58,17.76,17.49,17.5,1054400.0,11.5037,11.6215,11.4448,11.4513,1054400.0
2013-02-19 10:00:00,17.5,17.57,17.42,17.43,746500.0,11.4513,11.4971,11.399,11.4055,746500.0
2013-02-19 10:10:00,17.42,17.45,17.36,17.39,283300.0,11.399,11.4186,11.3597,11.3794,283300.0
2013-02-19 10:20:00,17.4,17.48,17.37,17.46,689500.0,11.3859,11.4382,11.3663,11.4252,689500.0
2013-02-19 10:30:00,17.46,17.54,17.46,17.54,368900.0,11.4252,11.4775,11.4252,11.4775,368900.0
2013-02-19 10:40:00,17.53,17.58,17.47,17.5,375200.0,11.471,11.5037,11.4317,11.4513,375200.0
2013-02-19 10:50:00,17.5,17.5,17.41,17.44,221500.0,11.4513,11.4513,11.3924,11.4121,221500.0
2013-02-19 11:00:00,17.43,17.45,17.42,17.43,142000.0,11.4055,11.4186,11.399,11.4055,142000.0
2013-02-19 11:10:00,17.43,17.48,17.4,17.43,481000.0,11.4055,11.4382,11.3859,11.4055,481000.0
2013-02-19 11:20:00,17.42,17.46,17.39,17.39,237200.0,11.399,11.4252,11.3794,11.3794,237200.0
2013-02-19 11:30:00,17.39,17.4,17.33,17.37,370300.0,11.3794,11.3859,11.3401,11.3663,370300.0
2013-02-19 11:40:00,17.37,17.44,17.35,17.41,407200.0,11.3663,11.4121,11.3532,11.3924,407200.0
2013-02-19 11:50:00,17.4,17.42,17.33,17.42,245100.0,11.3859,11.399,11.3401,11.399,245100.0
2013-02-19 12:00:00,17.42,17.42,17.32,17.34,410100.0,11.399,11.399,11.3336,11.3466,410100.0
2013-02-19 12:10:00,17.34,17.35,17.33,17.34,150100.0,11.3466,11.3532,11.3401,11.3466,150100.0
2013-02-19 12:20:00,17.34,17.42,17.34,17.35,183600.0,11.3466,11.399,11.3466,11.3532,183600.0
2013-02-19 12:30:00,17.35,17.38,17.34,17.37,143300.0,11.3532,11.3728,11.3466,11.3663,143300.0
2013-02-19 12:40:00,17.37,17.41,17.36,17.38,181000.0,11.3663,11.3924,11.3597,11.3728,181000.0
2013-02-19 12:50:00,17.38,17.41,17.38,17.4,130800.0,11.3728,11.3924,11.3728,11.3859,130800.0
2013-02-19 13:00:00,17.4,17.41,17.39,17.41,78600.0,11.3859,11.3924,11.3794,11.3924,78600.0
2013-02-19 13:10:00,17.41,17.48,17.4,17.43,230800.0,11.3924,11.4382,11.3859,11.4055,230800.0
2013-02-19 13:20:00,17.43,17.43,17.41,17.42,147100.0,11.4055,11.4055,11.3924,11.399,147100.0
2013-02-19 13:30:00,17.43,17.43,17.42,17.43,111800.0,11.4055,11.4055,11.399,11.4055,111800.0
2013-02-19 13:40:00,17.43,17.5,17.42,17.48,397300.0,11.4055,11.4513,11.399,11.4382,397300.0
2013-02-19 13:50:00,17.48,17.5,17.35,17.35,339800.0,11.4382,11.4513,11.3532,11.3532,339800.0
2013-02-19 14:00:00,17.34,17.38,17.34,17.38,139400.0,11.3466,11.3728,11.3466,11.3728,139400.0
2013-02-19 14:10:00,17.38,17.39,17.35,17.36,160800.0,11.3728,11.3794,11.3532,11.3597,160800.0
2013-02-19 14:20:00,17.36,17.39,17.3,17.39,298300.0,11.3597,11.3794,11.3205,11.3794,298300.0
2013-02-19 14:30:00,17.39,17.44,17.36,17.43,337400.0,11.3794,11.4121,11.3597,11.4055,337400.0
2013-02-19 14:40:00,17.44,17.44,17.36,17.39,131300.0,11.4121,11.4121,11.3597,11.3794,131300.0
2013-02-19 14:50:00,17.38,17.43,17.37,17.41,224800.0,11.3728,11.4055,11.3663,11.3924,224800.0
2013-02-19 15:00:00,17.41,17.41,17.38,17.39,310200.0,11.3924,11.3924,11.3728,11.3794,310200.0
2013-02-19 15:10:00,17.39,17.44,17.35,17.41,308600.0,11.3794,11.4121,11.3532,11.3924,308600.0
2013-02-19 15:20:00,17.41,17.45,17.4,17.43,341500.0,11.3924,11.4186,11.3859,11.4055,341500.0
2013-02-19 15:30:00,17.43,17.43,17.39,17.39,260800.0,11.4055,11.4055,11.3794,11.3794,260800.0
2013-02-19 15:40:00,17.39,17.4,17.35,17.36,718600.0,11.3794,11.3859,11.3532,11.3597,718600.0
2013-02-19 15:50:00,17.36,17.37,17.3,17.32,736500.0,11.3597,11.3663,11.3205,11.3336,736500.0
2013-02-20 09:30:00,17.66,17.7,17.0,17.07,618400.0,11.556,11.5822,11.1242,11.17,618400.0
2013-02-20 09:40:00,17.07,17.18,16.94,17.11,433000.0,11.17,11.2419,11.0849,11.1961,433000.0
2013-02-20 09:50:00,17.11,17.13,16.99,17.05,279700.0,11.1961,11.2092,11.1176,11.1569,279700.0
2013-02-20 10:00:00,17.05,17.07,17.01,17.06,131300.0,11.1569,11.17,11.1307,11.1634,131300.0
2013-02-20 10:10:00,17.07,17.24,17.06,17.21,482500.0,11.17,11.2812,11.1634,11.2616,482500.0
2013-02-20 10:20:00,17.19,17.2,17.06,17.12,155000.0,11.2485,11.255,11.1634,11.2027,155000.0
2013-02-20 10:30:00,17.12,17.13,17.07,17.1,93600.0,11.2027,11.2092,11.17,11.1896,93600.0
2013-02-20 10:40:00,17.11,17.13,17.06,17.08,104800.0,11.1961,11.2092,11.1634,11.1765,104800.0
2013-02-20 10:50:00,17.08,17.1,17.06,17.1,76200.0,11.1765,11.1896,11.1634,11.1896,76200.0
2013-02-20 11:00:00,17.09,17.1,17.0,17.01,261200.0,11.183,11.1896,11.1242,11.1307,261200.0
2013-02-20 11:10:00,17.01,17.03,17.0,17.01,177700.0,11.1307,11.1438,11.1242,11.1307,177700.0
2013-02-20 11:20:00,17.02,17.06,17.01,17.03,103400.0,11.1372,11.1634,11.1307,11.1438,103400.0
2013-02-20 11:30:00,17.03,17.04,17.0,17.0,183000.0,11.1438,11.1503,11.1242,11.1242,183000.0
2013-02-20 11:40:00,17.01,17.04,16.95,16.98,217300.0,11.1307,11.1503,11.0914,11.1111,217300.0
2013-02-20 11:50:00,16.98,17.0,16.92,16.98,169100.0,11.1111,11.1242,11.0718,11.1111,169100.0
2013-02-20 12:00:00,16.98,16.98,16.94,16.94,133300.0,11.1111,11.1111,11.0849,11.0849,133300.0
2013-02-20 12:10:00,16.94,17.0,16.92,16.98,151700.0,11.0849,11.1242,11.0718,11.1111,151700.0
2013-02-20 12:20:00,16.98,16.98,16.9,16.93,62200.0,11.1111,11.1111,11.0587,11.0783,62200.0
2013-02-20 12:30:00,16.93,16.98,16.92,16.96,79500.0,11.0783,11.1111,11.0718,11.098,79500.0
2013-02-20 12:40:00,16.96,16.97,16.93,16.94,38100.0,11.098,11.1045,11.0783,11.0849,38100.0
2013-02-20 12:50:00,16.94,16.97,16.94,16.97,76300.0,11.0849,11.1045,11.0849,11.1045,76300.0
2013-02-20 13:00:00,16.96,16.98,16.94,16.97,130800.0,11.098,11.1111,11.0849,11.1045,130800.0
2013-02-20 13:10:00,16.97,17.01,16.95,17.01,117000.0,11.1045,11.1307,11.0914,11.1307,117000.0
2013-02-20 13:20:00,17.01,17.02,16.99,17.0,88200.0,11.1307,11.1372,11.1176,11.1242,88200.0
2013-02-20 13:30:00,17.0,17.0,16.96,16.96,38500.0,11.1242,11.1242,11.098,11.098,38500.0
2013-02-20 13:40:00,16.96,17.01,16.95,17.01,120100.0,11.098,11.1307,11.0914,11.1307,120100.0
2013-02-20 13:50:00,17.01,17.02,16.98,17.01,58000.0,11.1307,11.1372,11.1111,11.1307,58000.0
2013-02-20 14:00:00,17.01,17.04,16.96,17.02,138200.0,11.1307,11.1503,11.098,11.1372,138200.0
2013-02-20 14:10:00,17.03,17.05,16.98,17.03,67700.0,11.1438,11.1569,11.1111,11.1438,67700.0
2013-02-20 14:20:00,17.02,17.06,17.0,17.02,75200.0,11.1372,11.1634,11.1242,11.1372,75200.0
2013-02-20 14:30:00,17.01,17.05,17.0,17.04,62000.0,11.1307,11.1569,11.1242,11.1503,62000.0
2013-02-20 14:40:00,17.04,17.05,17.0,17.01,90100.0,11.1503,11.1569,11.1242,11.1307,90100.0
2013-02-20 14:50:00,17.0,17.03,16.96,17.0,305400.0,11.1242,11.1438,11.098,11.1242,305400.0
2013-02-20 15:00:00,17.0,17.0,16.9,16.94,179100.0,11.1242,11.1242,11.0587,11.0849,179100.0
2013-02-20 15:10:00,16.94,16.97,16.9,16.92,139200.0,11.0849,11.1045,11.0587,11.0718,139200.0
2013-02-20 15:20:00,16.92,16.94,16.89,16.92,158400.0,11.0718,11.0849,11.0522,11.0718,158400.0
2013-02-20 15:30:00,16.91,17.14,16.9,17.08,510300.0,11.0653,11.2158,11.0587,11.1765,510300.0
2013-02-20 15:40:00,17.08,17.23,17.03,17.16,518900.0,11.1765,11.2747,11.1438,11.2289,518900.0
2013-02-20 15:50:00,17.16,17.26,17.14,17.25,710200.0,11.2289,11.2943,11.2158,11.2877,710200.0
2013-02-21 09:30:00,17.17,17.31,17.06,17.31,195600.0,11.2354,11.327,11.1634,11.327,195600.0
2013-02-21 09:40:00,17.3,17.5,17.29,17.48,541500.0,11.3205,11.4513,11.3139,11.4382,541500.0
2013-02-21 09:50:00,17.47,17.5,17.25,17.3,527800.0,11.4317,11.4513,11.2877,11.3205,527800.0
2013-02-21 10:00:00,17.28,17.35,17.25,17.28,194100.0,11.3074,11.3532,11.2877,11.3074,194100.0
2013-02-21 10:10:00,17.28,17.3,17.11,17.18,266600.0,11.3074,11.3205,11.1961,11.2419,266600.0
2013-02-21 10:20:00,17.18,17.21,17.14,17.19,147600.0,11.2419,11.2616,11.2158,11.2485,147600.0
2013-02-21 10:30:00,17.18,17.2,17.08,17.1,198100.0,11.2419,11.255,11.1765,11.1896,198100.0
2013-02-21 10:40:00,17.11,17.11,16.96,17.03,440700.0,11.1961,11.1961,11.098,11.1438,440700.0
2013-02-21 10:50:00,17.03,17.04,16.91,16.93,106400.0,11.1438,11.1503,11.0653,11.0783,106400.0
2013-02-21 11:00:00,16.94,17.0,16.93,16.99,94000.0,11.0849,11.1242,11.0783,11.1176,94000.0
2013-02-21 11:10:00,16.99,17.02,16.96,16.96,93300.0,11.1176,11.1372,11.098,11.098,93300.0
2013-02-21 11:20:00,16.97,17.01,16.95,16.95,230500.0,11.1045,11.1307,11.0914,11.0914,230500.0
2013-02-21 11:30:00,16.96,17.01,16.96,17.0,258900.0,11.098,11.1307,11.098,11.1242,258900.0
2013-02-21 11:40:00,17.0,17.02,16.99,17.02,173500.0,11.1242,11.1372,11.1176,11.1372,173500.0
2013-02-21 11:50:00,17.01,17.06,17.0,17.01,84800.0,11.1307,11.1634,11.1242,11.1307,84800.0
2013-02-21 12:00:00,17.01,17.01,16.98,16.98,70800.0,11.1307,11.1307,11.1111,11.1111,70800.0
2013-02-21 12:10:00,16.99,17.0,16.96,16.96,110000.0,11.1176,11.1242,11.098,11.098,110000.0
2013-02-21 12:20:00,16.96,16.97,16.93,16.95,162200.0,11.098,11.1045,11.0783,11.0914,162200.0
2013-02-21 12:30:00,16.95,16.98,16.94,16.96,117600.0,11.0914,11.1111,11.0849,11.098,117600.0
2013-02-21 12:40:00,16.96,16.98,16.95,16.97,186900.0,11.098,11.1111,11.0914,11.1045,186900.0
2013-02-21 12:50:00,16.97,17.0,16.96,17.0,84600.0,11.1045,11.1242,11.098,11.1242,84600.0
2013-02-21 13:00:00,17.0,17.17,17.0,17.05,453600.0,11.1242,11.2354,11.1242,11.1569,453600.0
2013-02-21 13:10:00,17.06,17.06,17.0,17.03,68200.0,11.1634,11.1634,11.1242,11.1438,68200.0
2013-02-21 13:20:00,17.03,17.05,17.01,17.01,116500.0,11.1438,11.1569,11.1307,11.1307,116500.0
2013-02-21 13:30:00,17.02,17.06,17.01,17.05,64200.0,11.1372,11.1634,11.1307,11.1569,64200.0
2013-02-21 13:40:00,17.05,17.06,17.02,17.03,61300.0,11.1569,11.1634,11.1372,11.1438,61300.0
2013-02-21 13:50:00,17.02,17.12,17.0,17.1,241000.0,11.1372,11.2027,11.1242,11.1896,241000.0
2013-02-21 14:00:00,17.11,17.12,17.01,17.03,155500.0,11.1961,11.2027,11.1307,11.1438,155500.0
2013-02-21 14:10:00,17.01,17.03,16.9,16.91,219300.0,11.1307,11.1438,11.0587,11.0653,219300.0
2013-02-21 14:20:00,16.9,16.98,16.9,16.98,135000.0,11.0587,11.1111,11.0587,11.1111,135000.0
2013-02-21 14:30:00,16.98,17.0,16.95,16.98,94100.0,11.1111,11.1242,11.0914,11.1111,94100.0
2013-02-21 14:40:00,16.99,17.07,16.98,17.07,112300.0,11.1176,11.17,11.1111,11.17,112300.0
2013-02-21 14:50:00,17.07,17.18,17.06,17.17,210400.0,11.17,11.2419,11.1634,11.2354,210400.0
2013-02-21 15:00:00,17.16,17.28,17.13,17.26,264500.0,11.2289,11.3074,11.2092,11.2943,264500.0
2013-02-21 15:10:00,17.26,17.38,17.23,17.34,335100.0,11.2943,11.3728,11.2747,11.3466,335100.0
2013-02-21 15:20:00,17.35,17.38,17.32,17.37,155000.0,11.3532,11.3728,11.3336,11.3663,155000.0
2013-02-21 15:30:00,17.37,17.38,17.33,17.36,176500.0,11.3663,11.3728,11.3401,11.3597,176500.0
2013-02-21 15:40:00,17.36,17.44,17.35,17.42,400200.0,11.3597,11.4121,11.3532,11.399,400200.0
2013-02-21 15:50:00,17.41,17.46,17.33,17.39,798000.0,11.3924,11.4252,11.3401,11.3794,798000.0
2013-02-22 09:30:00,17.36,17.41,17.0,17.26,277900.0,11.3597,11.3924,11.1242,11.2943,277900.0
2013-02-22 09:40:00,17.26,17.33,17.18,17.33,140500.0,11.2943,11.3401,11.2419,11.3401,140500.0
2013-02-22 09:50:00,17.35,17.37,17.22,17.32,139400.0,11.3532,11.3663,11.2681,11.3336,139400.0
2013-02-22 10:00:00,17.32,17.37,17.3,17.34,82100.0,11.3336,11.3663,11.3205,11.3466,82100.0
2013-02-22 10:10:00,17.34,17.35,17.24,17.27,88000.0,11.3466,11.3532,11.2812,11.3008,88000.0
2013-02-22 10:20:00,17.27,17.3,17.15,17.15,167000.0,11.3008,11.3205,11.2223,11.2223,167000.0
2013-02-22 10:30:00,17.15,17.24,17.12,17.13,183900.0,11.2223,11.2812,11.2027,11.2092,183900.0
2013-02-22 10:40:00,17.14,17.24,17.14,17.16,82400.0,11.2158,11.2812,11.2158,11.2289,82400.0
2013-02-22 10:50:00,17.16,17.2,17.14,17.18,110000.0,11.2289,11.255,11.2158,11.2419,110000.0
2013-02-22 11:00:00,17.18,17.18,17.06,17.1,113900.0,11.2419,11.2419,11.1634,11.1896,113900.0
2013-02-22 11:10:00,17.09,17.09,17.0,17.07,102500.0,11.183,11.183,11.1242,11.17,102500.0
2013-02-22 11:20:00,17.07,17.12,17.06,17.1,46300.0,11.17,11.2027,11.1634,11.1896,46300.0
2013-02-22 11:30:00,17.1,17.1,17.05,17.08,43800.0,11.1896,11.1896,11.1569,11.1765,43800.0
2013-02-22 11:40:00,17.09,17.1,17.01,17.03,81500.0,11.183,11.1896,11.1307,11.1438,81500.0
2013-02-22 11:50:00,17.03,17.04,16.99,17.03,150000.0,11.1438,11.1503,11.1176,11.1438,150000.0
2013-02-22 12:00:00,17.04,17.05,16.99,17.03,77000.0,11.1503,11.1569,11.1176,11.1438,77000.0
2013-02-22 12:10:00,17.04,17.04,17.01,17.02,17500.0,11.1503,11.1503,11.1307,11.1372,17500.0
2013-02-22 12:20:00,17.02,17.04,16.97,16.98,64200.0,11.1372,11.1503,11.1045,11.1111,64200.0
2013-02-22 12:30:00,16.98,17.03,16.96,17.03,394100.0,11.1111,11.1438,11.098,11.1438,394100.0
2013-02-22 12:40:00,17.02,17.05,16.99,17.01,69400.0,11.1372,11.1569,11.1176,11.1307,69400.0
2013-02-22 12:50:00,17.01,17.04,16.99,17.02,68900.0,11.1307,11.1503,11.1176,11.1372,68900.0
2013-02-22 13:00:00,17.03,17.03,17.0,17.0,56600.0,11.1438,11.1438,11.1242,11.1242,56600.0
2013-02-22 13:10:00,17.0,17.03,16.98,17.03,387600.0,11.1242,11.1438,11.1111,11.1438,387600.0
2013-02-22 13:20:00,17.02,17.03,17.01,17.03,23200.0,11.1372,11.1438,11.1307,11.1438,23200.0
2013-02-22 13:30:00,17.02,17.05,17.01,17.05,86900.0,11.1372,11.1569,11.1307,11.1569,86900.0
2013-02-22 13:40:00,17.05,17.1,17.04,17.09,277400.0,11.1569,11.1896,11.1503,11.183,277400.0
2013-02-22 13:50:00,17.09,17.09,17.03,17.08,98600.0,11.183,11.183,11.1438,11.1765,98600.0
2013-02-22 14:00:00,17.07,17.09,17.05,17.05,44500.0,11.17,11.183,11.1569,11.1569,44500.0
2013-02-22 14:10:00,17.05,17.07,17.03,17.06,59900.0,11.1569,11.17,11.1438,11.1634,59900.0
2013-02-22 14:20:00,17.06,17.09,17.06,17.07,24100.0,11.1634,11.183,11.1634,11.17,24100.0
2013-02-22 14:30:00,17.08,17.13,17.07,17.13,24800.0,11.1765,11.2092,11.17,11.2092,24800.0
2013-02-22 14:40:00,17.13,17.14,17.1,17.11,40100.0,11.2092,11.2158,11.1896,11.1961,40100.0
2013-02-22 14:50:00,17.12,17.16,17.11,17.11,50400.0,11.2027,11.2289,11.1961,11.1961,50400.0
2013-02-22 15:00:00,17.11,17.14,17.11,17.11,36900.0,11.1961,11.2158,11.1961,11.1961,36900.0
2013-02-22 15:10:00,17.11,17.14,17.1,17.1,38300.0,11.1961,11.2158,11.1896,11.1896,38300.0
2013-02-22 15:20:00,17.1,17.11,17.06,17.11,56000.0,11.1896,11.1961,11.1634,11.1961,56000.0
2013-02-22 15:30:00,17.1,17.1,17.07,17.09,68400.0,11.1896,11.1896,11.17,11.183,68400.0
2013-02-22 15:40:00,17.09,17.09,16.98,17.0,293100.0,11.183,11.183,11.1111,11.1242,293100.0
2013-02-22 15:50:00,17.0,17.08,16.99,17.02,822400.0,11.1242,11.1765,11.1176,11.1372,822400.0
2013-02-25 09:30:00,17.06,17.19,17.03,17.07,187100.0,11.1634,11.2485,11.1438,11.17,187100.0
2013-02-25 09:40:00,17.08,17.08,17.02,17.05,177800.0,11.1765,11.1765,11.1372,11.1569,177800.0
2013-02-25 09:50:00,17.05,17.07,17.03,17.05,257800.0,11.1569,11.17,11.1438,11.1569,257800.0
2013-02-25 10:00:00,17.06,17.1,17.04,17.05,196500.0,11.1634,11.1896,11.1503,11.1569,196500.0
2013-02-25 10:10:00,17.06,17.07,17.03,17.05,82000.0,11.1634,11.17,11.1438,11.1569,82000.0
2013-02-25 10:20:00,17.05,17.06,16.92,16.95,506300.0,11.1569,11.1634,11.0718,11.0914,506300.0
2013-02-25 10:30:00,16.95,17.0,16.95,16.96,146100.0,11.0914,11.1242,11.0914,11.098,146100.0
2013-02-25 10:40:00,16.96,17.02,16.94,16.95,92900.0,11.098,11.1372,11.0849,11.0914,92900.0
2013-02-25 10:50:00,16.95,16.96,16.84,16.91,171900.0,11.0914,11.098,11.0195,11.0653,171900.0
2013-02-25 11:00:00,16.91,16.91,16.84,16.89,128300.0,11.0653,11.0653,11.0195,11.0522,128300.0
2013-02-25 11:10:00,16.89,16.97,16.89,16.94,164300.0,11.0522,11.1045,11.0522,11.0849,164300.0
2013-02-25 11:20:00,16.94,17.0,16.93,16.99,147200.0,11.0849,11.1242,11.0783,11.1176,147200.0
2013-02-25 11:30:00,17.0,17.08,16.99,17.07,391200.0,11.1242,11.1765,11.1176,11.17,391200.0
2013-02-25 11:40:00,17.05,17.09,17.02,17.08,120800.0,11.1569,11.183,11.1372,11.1765,120800.0
2013-02-25 11:50:00,17.08,17.09,16.98,17.0,152000.0,11.1765,11.183,11.1111,11.1242,152000.0
2013-02-25 12:00:00,17.0,17.02,16.96,16.97,106200.0,11.1242,11.1372,11.098,11.1045,106200.0
2013-02-25 12:10:00,16.98,17.07,16.98,17.05,267500.0,11.1111,11.17,11.1111,11.1569,267500.0
2013-02-25 12:20:00,17.04,17.07,17.04,17.06,37900.0,11.1503,11.17,11.1503,11.1634,37900.0
2013-02-25 12:30:00,17.06,17.12,17.05,17.12,94900.0,11.1634,11.2027,11.1569,11.2027,94900.0
2013-02-25 12:40:00,17.12,17.13,17.09,17.12,203000.0,11.2027,11.2092,11.183,11.2027,203000.0
2013-02-25 12:50:00,17.12,17.18,17.11,17.18,109600.0,11.2027,11.2419,11.1961,11.2419,109600.0
2013-02-25 13:00:00,17.18,17.28,17.18,17.28,183600.0,11.2419,11.3074,11.2419,11.3074,183600.0
2013-02-25 13:10:00,17.28,17.3,17.22,17.25,195000.0,11.3074,11.3205,11.2681,11.2877,195000.0
2013-02-25 13:20:00,17.24,17.27,17.23,17.27,182100.0,11.2812,11.3008,11.2747,11.3008,182100.0
2013-02-25 13:30:00,17.27,17.32,17.26,17.32,242100.0,11.3008,11.3336,11.2943,11.3336,242100.0
2013-02-25 13:40:00,17.31,17.32,17.27,17.3,278400.0,11.327,11.3336,11.3008,11.3205,278400.0
2013-02-25 13:50:00,17.3,17.34,17.29,17.33,207300.0,11.3205,11.3466,11.3139,11.3401,207300.0
2013-02-25 14:00:00,17.32,17.32,17.19,17.2,470000.0,11.3336,11.3336,11.2485,11.255,470000.0
2013-02-25 14:10:00,17.2,17.26,17.19,17.24,143100.0,11.255,11.2943,11.2485,11.2812,143100.0
2013-02-25 14:20:00,17.24,17.25,17.16,17.18,82100.0,11.2812,11.2877,11.2289,11.2419,82100.0
2013-02-25 14:30:00,17.19,17.21,17.12,17.15,125800.0,11.2485,11.2616,11.2027,11.2223,125800.0
2013-02-25 14:40:00,17.15,17.18,17.13,17.16,102300.0,11.2223,11.2419,11.2092,11.2289,102300.0
2013-02-25 14:50:00,17.16,17.19,17.15,17.16,74100.0,11.2289,11.2485,11.2223,11.2289,74100.0
2013-02-25 15:00:00,17.17,17.2,17.15,17.19,124000.0,11.2354,11.255,11.2223,11.2485,124000.0
2013-02-25 15:10:00,17.2,17.21,17.11,17.11,266600.0,11.255,11.2616,11.1961,11.1961,266600.0
2013-02-25 15:20:00,17.11,17.13,17.07,17.09,439300.0,11.1961,11.2092,11.17,11.183,439300.0
2013-02-25 15:30:00,17.1,17.11,17.04,17.05,286000.0,11.1896,11.1961,11.1503,11.1569,286000.0
2013-02-25 15:40:00,17.05,17.1,17.04,17.07,363900.0,11.1569,11.1896,11.1503,11.17,363900.0
2013-02-25 15:50:00,17.07,17.07,16.99,16.99,553500.0,11.17,11.17,11.1176,11.1176,553500.0
2013-02-26 09:30:00,17.0,17.02,16.88,17.01,257300.0,11.1242,11.1372,11.0456,11.1307,257300.0
2013-02-26 09:40:00,17.0,17.13,16.99,17.0,151500.0,11.1242,11.2092,11.1176,11.1242,151500.0
2013-02-26 09:50:00,17.0,17.08,16.99,17.07,132300.0,11.1242,11.1765,11.1176,11.17,132300.0
2013-02-26 10:00:00,17.08,17.16,17.05,17.05,185500.0,11.1765,11.2289,11.1569,11.1569,185500.0
2013-02-26 10:10:00,17.05,17.08,16.9,16.96,530600.0,11.1569,11.1765,11.0587,11.098,530600.0
2013-02-26 10:20:00,16.95,16.96,16.84,16.85,412700.0,11.0914,11.098,11.0195,11.026,412700.0
2013-02-26 10:30:00,16.85,17.04,16.76,16.94,636800.0,11.026,11.1503,10.9671,11.0849,636800.0
2013-02-26 10:40:00,16.94,16.94,16.87,16.9,143600.0,11.0849,11.0849,11.0391,11.0587,143600.0
2013-02-26 10:50:00,16.9,16.96,16.87,16.9,192500.0,11.0587,11.098,11.0391,11.0587,192500.0
2013-02-26 11:00:00,16.9,16.91,16.81,16.82,160700.0,11.0587,11.0653,10.9998,11.0064,160700.0
2013-02-26 11:10:00,16.83,16.85,16.74,16.8,182700.0,11.0129,11.026,10.954,10.9933,182700.0
2013-02-26 11:20:00,16.8,16.85,16.58,16.71,252100.0,10.9933,11.026,10.8493,10.9344,252100.0
2013-02-26 11:30:00,16.71,16.76,16.69,16.7,100300.0,10.9344,10.9671,10.9213,10.9278,100300.0
2013-02-26 11:40:00,16.69,16.7,16.47,16.6,373400.0,10.9213,10.9278,10.7773,10.8624,373400.0
2013-02-26 11:50:00,16.61,16.71,16.55,16.7,213400.0,10.869,10.9344,10.8297,10.9278,213400.0
2013-02-26 12:00:00,16.69,16.74,16.61,16.62,132300.0,10.9213,10.954,10.869,10.8755,132300.0
2013-02-26 12:10:00,16.62,16.62,16.52,16.57,252300.0,10.8755,10.8755,10.8101,10.8428,252300.0
2013-02-26 12:20:00,16.57,16.6,16.51,16.53,183700.0,10.8428,10.8624,10.8035,10.8166,183700.0
2013-02-26 12:30:00,16.53,16.6,16.52,16.58,227400.0,10.8166,10.8624,10.8101,10.8493,227400.0
2013-02-26 12:40:00,16.58,16.61,16.55,16.6,208700.0,10.8493,10.869,10.8297,10.8624,208700.0
2013-02-26 12:50:00,16.59,16.59,16.53,16.57,107900.0,10.8559,10.8559,10.8166,10.8428,107900.0
2013-02-26 13:00:00,16.57,16.63,16.41,16.55,398200.0,10.8428,10.882,10.7381,10.8297,398200.0
2013-02-26 13:10:00,16.55,16.55,16.34,16.36,217500.0,10.8297,10.8297,10.6923,10.7054,217500.0
2013-02-26 13:20:00,16.36,16.36,16.25,16.3,338500.0,10.7054,10.7054,10.6334,10.6661,338500.0
2013-02-26 13:30:00,16.3,16.37,16.29,16.31,154400.0,10.6661,10.7119,10.6596,10.6726,154400.0
2013-02-26 13:40:00,16.31,16.36,16.28,16.28,171200.0,10.6726,10.7054,10.653,10.653,171200.0
2013-02-26 13:50:00,16.28,16.3,16.26,16.28,148800.0,10.653,10.6661,10.6399,10.653,148800.0
2013-02-26 14:00:00,16.29,16.3,16.22,16.23,148100.0,10.6596,10.6661,10.6138,10.6203,148100.0
2013-02-26 14:10:00,16.22,16.41,16.2,16.4,258700.0,10.6138,10.7381,10.6007,10.7315,258700.0
2013-02-26 14:20:00,16.4,16.51,16.32,16.44,504400.0,10.7315,10.8035,10.6792,10.7577,504400.0
2013-02-26 14:30:00,16.44,16.74,16.44,16.71,750600.0,10.7577,10.954,10.7577,10.9344,750600.0
2013-02-26 14:40:00,16.71,16.91,16.66,16.88,446300.0,10.9344,11.0653,10.9017,11.0456,446300.0
2013-02-26 14:50:00,16.88,16.92,16.76,16.77,319000.0,11.0456,11.0718,10.9671,10.9737,319000.0
2013-02-26 15:00:00,16.77,16.79,16.68,16.68,270800.0,10.9737,10.9867,10.9148,10.9148,270800.0
2013-02-26 15:10:00,16.69,16.69,16.61,16.62,178700.0,10.9213,10.9213,10.869,10.8755,178700.0
2013-02-26 15:20:00,16.63,16.63,16.51,16.53,195600.0,10.882,10.882,10.8035,10.8166,195600.0
2013-02-26 15:30:00,16.53,16.56,16.47,16.48,304200.0,10.8166,10.8362,10.7773,10.7839,304200.0
2013-02-26 15:40:00,16.48,16.51,16.46,16.48,235800.0,10.7839,10.8035,10.7708,10.7839,235800.0
2013-02-26 15:50:00,16.49,16.52,16.44,16.46,384500.0,10.7904,10.8101,10.7577,10.7708,384500.0
2013-02-27 09:30:00,16.3,16.64,16.25,16.5,271200.0,10.6661,10.8886,10.6334,10.797,271200.0
2013-02-27 09:40:00,16.5,16.6,16.43,16.46,279000.0,10.797,10.8624,10.7512,10.7708,279000.0
2013-02-27 09:50:00,16.46,16.49,16.36,16.36,204400.0,10.7708,10.7904,10.7054,10.7054,204400.0
2013-02-27 10:00:00,16.37,16.4,16.31,16.31,108900.0,10.7119,10.7315,10.6726,10.6726,108900.0
2013-02-27 10:10:00,16.32,16.35,16.27,16.33,246300.0,10.6792,10.6988,10.6465,10.6857,246300.0
2013-02-27 10:20:00,16.34,16.45,16.34,16.43,84200.0,10.6923,10.7643,10.6923,10.7512,84200.0
2013-02-27 10:30:00,16.43,16.49,16.39,16.48,133600.0,10.7512,10.7904,10.725,10.7839,133600.0
2013-02-27 10:40:00,16.49,16.49,16.45,16.47,160400.0,10.7904,10.7904,10.7643,10.7773,160400.0
2013-02-27 10:50:00,16.48,16.53,16.47,16.52,132800.0,10.7839,10.8166,10.7773,10.8101,132800.0
2013-02-27 11:00:00,16.52,16.54,16.48,16.5,93300.0,10.8101,10.8231,10.7839,10.797,93300.0
2013-02-27 11:10:00,16.5,16.52,16.48,16.48,96400.0,10.797,10.8101,10.7839,10.7839,96400.0
2013-02-27 11:20:00,16.49,16.55,16.49,16.54,123100.0,10.7904,10.8297,10.7904,10.8231,123100.0
2013-02-27 11:30:00,16.54,16.54,16.48,16.49,58300.0,10.8231,10.8231,10.7839,10.7904,58300.0
2013-02-27 11:40:00,16.5,16.51,16.49,16.51,36800.0,10.797,10.8035,10.7904,10.8035,36800.0
2013-02-27 11:50:00,16.51,16.55,16.5,16.53,55600.0,10.8035,10.8297,10.797,10.8166,55600.0
2013-02-27 12:00:00,16.53,16.55,16.5,16.53,80000.0,10.8166,10.8297,10.797,10.8166,80000.0
2013-02-27 12:10:00,16.53,16.58,16.5,16.57,83700.0,10.8166,10.8493,10.797,10.8428,83700.0
2013-02-27 12:20:00,16.57,16.58,16.48,16.49,144500.0,10.8428,10.8493,10.7839,10.7904,144500.0
2013-02-27 12:30:00,16.49,16.54,16.49,16.53,49000.0,10.7904,10.8231,10.7904,10.8166,49000.0
2013-02-27 12:40:00,16.53,16.56,16.51,16.52,61600.0,10.8166,10.8362,10.8035,10.8101,61600.0
2013-02-27 12:50:00,16.52,16.56,16.51,16.55,55700.0,10.8101,10.8362,10.8035,10.8297,55700.0
2013-02-27 13:00:00,16.55,16.57,16.51,16.57,43500.0,10.8297,10.8428,10.8035,10.8428,43500.0
2013-02-27 13:10:00,16.56,16.6,16.56,16.56,115800.0,10.8362,10.8624,10.8362,10.8362,115800.0
2013-02-27 13:20:00,16.57,16.57,16.54,16.57,81700.0,10.8428,10.8428,10.8231,10.8428,81700.0
2013-02-27 13:30:00,16.57,16.59,16.55,16.57,59100.0,10.8428,10.8559,10.8297,10.8428,59100.0
2013-02-27 13:40:00,16.58,16.58,16.53,16.54,54500.0,10.8493,10.8493,10.8166,10.8231,54500.0
2013-02-27 13:50:00,16.54,16.54,16.5,16.5,34100.0,10.8231,10.8231,10.797,10.797,34100.0
2013-02-27 14:00:00,16.51,16.51,16.46,16.47,93500.0,10.8035,10.8035,10.7708,10.7773,93500.0
2013-02-27 14:10:00,16.48,16.52,16.48,16.52,53200.0,10.7839,10.8101,10.7839,10.8101,53200.0
2013-02-27 14:20:00,16.52,16.53,16.5,16.5,88700.0,10.8101,10.8166,10.797,10.797,88700.0
2013-02-27 14:30:00,16.51,16.54,16.51,16.53,48900.0,10.8035,10.8231,10.8035,10.8166,48900.0
2013-02-27 14:40:00,16.53,16.56,16.51,16.55,40100.0,10.8166,10.8362,10.8035,10.8297,40100.0
2013-02-27 14:50:00,16.55,16.56,16.51,16.55,85600.0,10.8297,10.8362,10.8035,10.8297,85600.0
2013-02-27 15:00:00,16.56,16.59,16.54,16.59,114500.0,10.8362,10.8559,10.8231,10.8559,114500.0
2013-02-27 15:10:00,16.59,16.6,16.54,16.6,91800.0,10.8559,10.8624,10.8231,10.8624,91800.0
2013-02-27 15:20:00,16.59,16.6,16.55,16.59,86800.0,10.8559,10.8624,10.8297,10.8559,86800.0
2013-02-27 15:30:00,16.6,16.6,16.54,16.57,162200.0,10.8624,10.8624,10.8231,10.8428,162200.0
2013-02-27 15:40:00,16.57,16.58,16.5,16.56,236400.0,10.8428,10.8493,10.797,10.8362,236400.0
2013-02-27 15:50:00,16.56,16.6,16.55,16.6,321300.0,10.8362,10.8624,10.8297,10.8624,321300.0
2013-02-28 09:30:00,16.95,16.95,16.56,16.7,174700.0,11.0914,11.0914,10.8362,10.9278,174700.0
2013-02-28 09:40:00,16.69,16.73,16.65,16.72,92200.0,10.9213,10.9475,10.8951,10.9409,92200.0
2013-02-28 09:50:00,16.71,16.71,16.63,16.64,114900.0,10.9344,10.9344,10.882,10.8886,114900.0
2013-02-28 10:00:00,16.65,16.66,16.47,16.51,123100.0,10.8951,10.9017,10.7773,10.8035,123100.0
2013-02-28 10:10:00,16.52,16.55,16.44,16.44,108600.0,10.8101,10.8297,10.7577,10.7577,108600.0
2013-02-28 10:20:00,16.44,16.53,16.44,16.53,109100.0,10.7577,10.8166,10.7577,10.8166,109100.0
2013-02-28 10:30:00,16.53,16.57,16.5,16.56,128200.0,10.8166,10.8428,10.797,10.8362,128200.0
2013-02-28 10:40:00,16.56,16.6,16.55,16.57,62000.0,10.8362,10.8624,10.8297,10.8428,62000.0
2013-02-28 10:50:00,16.57,16.64,16.57,16.57,244200.0,10.8428,10.8886,10.8428,10.8428,244200.0
2013-02-28 11:00:00,16.57,16.67,16.56,16.65,206100.0,10.8428,10.9082,10.8362,10.8951,206100.0
2013-02-28 11:10:00,16.64,16.65,16.63,16.64,62300.0,10.8886,10.8951,10.882,10.8886,62300.0
2013-02-28 11:20:00,16.63,16.65,16.59,16.64,113900.0,10.882,10.8951,10.8559,10.8886,113900.0
2013-02-28 11:30:00,16.64,16.66,16.62,16.64,76000.0,10.8886,10.9017,10.8755,10.8886,76000.0
2013-02-28 11:40:00,16.64,16.66,16.61,16.62,61900.0,10.8886,10.9017,10.869,10.8755,61900.0
2013-02-28 11:50:00,16.63,16.66,16.6,16.65,74900.0,10.882,10.9017,10.8624,10.8951,74900.0
2013-02-28 12:00:00,16.65,16.66,16.63,16.63,54200.0,10.8951,10.9017,10.882,10.882,54200.0
2013-02-28 12:10:00,16.63,16.63,16.58,16.63,69100.0,10.882,10.882,10.8493,10.882,69100.0
2013-02-28 12:20:00,16.62,16.66,16.59,16.6,79800.0,10.8755,10.9017,10.8559,10.8624,79800.0
2013-02-28 12:30:00,16.6,16.62,16.59,16.61,66200.0,10.8624,10.8755,10.8559,10.869,66200.0
2013-02-28 12:40:00,16.61,16.61,16.59,16.59,42800.0,10.869,10.869,10.8559,10.8559,42800.0
2013-02-28 12:50:00,16.6,16.6,15.75,16.04,1480300.0,10.8624,10.8624,10.3062,10.496,1480300.0
2013-02-28 13:00:00,16.04,16.69,16.01,16.43,2704700.0,10.496,10.9213,10.4763,10.7512,2704700.0
2013-02-28 13:10:00,16.43,16.56,16.38,16.52,601800.0,10.7512,10.8362,10.7185,10.8101,601800.0
2013-02-28 13:20:00,16.51,16.53,16.43,16.44,301200.0,10.8035,10.8166,10.7512,10.7577,301200.0
2013-02-28 13:30:00,16.45,16.48,16.28,16.3,399400.0,10.7643,10.7839,10.653,10.6661,399400.0
2013-02-28 13:40:00,16.29,16.38,16.21,16.25,512100.0,10.6596,10.7185,10.6072,10.6334,512100.0
2013-02-28 13:50:00,16.26,16.36,16.19,16.32,328000.0,10.6399,10.7054,10.5941,10.6792,328000.0
2013-02-28 14:00:00,16.32,16.36,16.3,16.32,152500.0,10.6792,10.7054,10.6661,10.6792,152500.0
2013-02-28 14:10:00,16.32,16.36,16.29,16.31,181300.0,10.6792,10.7054,10.6596,10.6726,181300.0
2013-02-28 14:20:00,16.31,16.36,16.3,16.35,113400.0,10.6726,10.7054,10.6661,10.6988,113400.0
2013-02-28 14:30:00,16.36,16.4,16.27,16.28,189600.0,10.7054,10.7315,10.6465,10.653,189600.0
2013-02-28 14:40:00,16.28,16.35,16.26,16.32,162500.0,10.653,10.6988,10.6399,10.6792,162500.0
2013-02-28 14:50:00,16.32,16.4,16.3,16.35,202800.0,10.6792,10.7315,10.6661,10.6988,202800.0
2013-02-28 15:00:00,16.34,16.35,16.28,16.34,169700.0,10.6923,10.6988,10.653,10.6923,169700.0
2013-02-28 15:10:00,16.33,16.37,16.32,16.37,188000.0,10.6857,10.7119,10.6792,10.7119,188000.0
2013-02-28 15:20:00,16.37,16.48,16.36,16.36,433600.0,10.7119,10.7839,10.7054,10.7054,433600.0
2013-02-28 15:30:00,16.36,16.43,16.3,16.39,327300.0,10.7054,10.7512,10.6661,10.725,327300.0
2013-02-28 15:40:00,16.4,16.49,16.39,16.47,468000.0,10.7315,10.7904,10.725,10.7773,468000.0
2013-02-28 15:50:00,16.47,16.5,16.41,16.44,1063400.0,10.7773,10.797,10.7381,10.7577,1063400.0
2013-03-01 09:30:00,17.36,17.46,17.12,17.18,2455000.0,11.3597,11.4252,11.2027,11.2419,2455000.0
2013-03-01 09:40:00,17.19,17.25,17.01,17.05,1443600.0,11.2485,11.2877,11.1307,11.1569,1443600.0
2013-03-01 09:50:00,17.05,17.05,16.66,16.71,2121900.0,11.1569,11.1569,10.9017,10.9344,2121900.0
2013-03-01 10:00:00,16.71,16.92,16.7,16.77,1055700.0,10.9344,11.0718,10.9278,10.9737,1055700.0
2013-03-01 10:10:00,16.77,17.1,16.75,16.97,1559700.0,10.9737,11.1896,10.9606,11.1045,1559700.0
2013-03-01 10:20:00,16.97,16.97,16.74,16.77,835800.0,11.1045,11.1045,10.954,10.9737,835800.0
2013-03-01 10:30:00,16.76,16.78,16.12,16.13,2221600.0,10.9671,10.9802,10.5483,10.5549,2221600.0
2013-03-01 10:40:00,16.13,16.54,16.12,16.53,1361200.0,10.5549,10.8231,10.5483,10.8166,1361200.0
2013-03-01 10:50:00,16.54,16.71,16.47,16.67,939500.0,10.8231,10.9344,10.7773,10.9082,939500.0
2013-03-01 11:00:00,16.67,16.74,16.58,16.72,494800.0,10.9082,10.954,10.8493,10.9409,494800.0
2013-03-01 11:10:00,16.72,16.8,16.62,16.66,681700.0,10.9409,10.9933,10.8755,10.9017,681700.0
2013-03-01 11:20:00,16.67,16.72,16.58,16.72,322500.0,10.9082,10.9409,10.8493,10.9409,322500.0
2013-03-01 11:30:00,16.72,16.78,16.7,16.71,408100.0,10.9409,10.9802,10.9278,10.9344,408100.0
2013-03-01 11:40:00,16.71,16.71,16.59,16.65,332100.0,10.9344,10.9344,10.8559,10.8951,332100.0
2013-03-01 11:50:00,16.65,16.75,16.63,16.71,394700.0,10.8951,10.9606,10.882,10.9344,394700.0
2013-03-01 12:00:00,16.71,16.78,16.71,16.73,297100.0,10.9344,10.9802,10.9344,10.9475,297100.0
2013-03-01 12:10:00,16.73,16.74,16.65,16.66,193900.0,10.9475,10.954,10.8951,10.9017,193900.0
2013-03-01 12:20:00,16.65,16.66,16.47,16.49,486300.0,10.8951,10.9017,10.7773,10.7904,486300.0
2013-03-01 12:30:00,16.5,16.56,16.42,16.46,332900.0,10.797,10.8362,10.7446,10.7708,332900.0
2013-03-01 12:40:00,16.46,16.53,16.4,16.44,239300.0,10.7708,10.8166,10.7315,10.7577,239300.0
2013-03-01 12:50:00,16.44,16.52,16.43,16.49,187500.0,10.7577,10.8101,10.7512,10.7904,187500.0
2013-03-01 13:00:00,16.49,16.51,16.35,16.36,290700.0,10.7904,10.8035,10.6988,10.7054,290700.0
2013-03-01 13:10:00,16.36,16.46,16.35,16.41,307200.0,10.7054,10.7708,10.6988,10.7381,307200.0
2013-03-01 13:20:00,16.4,16.46,16.3,16.31,317100.0,10.7315,10.7708,10.6661,10.6726,317100.0
2013-03-01 13:30:00,16.32,16.45,16.3,16.43,346100.0,10.6792,10.7643,10.6661,10.7512,346100.0
2013-03-01 13:40:00,16.43,16.43,16.36,16.41,214600.0,10.7512,10.7512,10.7054,10.7381,214600.0
2013-03-01 13:50:00,16.41,16.56,16.4,16.55,480000.0,10.7381,10.8362,10.7315,10.8297,480000.0
2013-03-01 14:00:00,16.55,16.65,16.53,16.62,508600.0,10.8297,10.8951,10.8166,10.8755,508600.0
2013-03-01 14:10:00,16.61,16.62,16.5,16.55,211900.0,10.869,10.8755,10.797,10.8297,211900.0
2013-03-01 14:20:00,16.55,16.6,16.52,16.59,261300.0,10.8297,10.8624,10.8101,10.8559,261300.0
2013-03-01 14:30:00,16.6,16.6,16.53,16.53,236300.0,10.8624,10.8624,10.8166,10.8166,236300.0
2013-03-01 14:40:00,16.54,16.63,16.5,16.62,431000.0,10.8231,10.882,10.797,10.8755,431000.0
2013-03-01 14:50:00,16.61,16.7,16.6,16.65,474100.0,10.869,10.9278,10.8624,10.8951,474100.0
2013-03-01 15:00:00,16.66,16.85,16.65,16.82,834600.0,10.9017,11.026,10.8951,11.0064,834600.0
2013-03-01 15:10:00,16.82,16.98,16.81,16.91,709200.0,11.0064,11.1111,10.9998,11.0653,709200.0
2013-03-01 15:20:00,16.91,17.04,16.86,17.04,854400.0,11.0653,11.1503,11.0325,11.1503,854400.0
2013-03-01 15:30:00,17.03,17.08,16.83,16.87,692300.0,11.1438,11.1765,11.0129,11.0391,692300.0
2013-03-01 15:40:00,16.87,17.1,16.82,17.0,1087000.0,11.0391,11.1896,11.0064,11.1242,1087000.0
2013-03-01 15:50:00,17.0,17.16,16.98,17.16,1894500.0,11.1242,11.2289,11.1111,11.2289,1894500.0
2013-03-04 09:30:00,17.08,17.38,16.98,17.35,880900.0,11.1765,11.3728,11.1111,11.3532,880900.0
2013-03-04 09:40:00,17.36,17.51,17.32,17.46,859700.0,11.3597,11.4579,11.3336,11.4252,859700.0
2013-03-04 09:50:00,17.46,17.54,17.17,17.25,897600.0,11.4252,11.4775,11.2354,11.2877,897600.0
2013-03-04 10:00:00,17.24,17.27,17.1,17.18,285400.0,11.2812,11.3008,11.1896,11.2419,285400.0
2013-03-04 10:10:00,17.19,17.32,17.14,17.32,324300.0,11.2485,11.3336,11.2158,11.3336,324300.0
2013-03-04 10:20:00,17.31,17.44,17.31,17.4,233500.0,11.327,11.4121,11.327,11.3859,233500.0
2013-03-04 10:30:00,17.39,17.42,17.34,17.41,330900.0,11.3794,11.399,11.3466,11.3924,330900.0
2013-03-04 10:40:00,17.42,17.5,17.39,17.39,348500.0,11.399,11.4513,11.3794,11.3794,348500.0
2013-03-04 10:50:00,17.39,17.4,17.29,17.35,272700.0,11.3794,11.3859,11.3139,11.3532,272700.0
2013-03-04 11:00:00,17.35,17.39,17.29,17.39,162600.0,11.3532,11.3794,11.3139,11.3794,162600.0
2013-03-04 11:10:00,17.39,17.49,17.38,17.48,237700.0,11.3794,11.4448,11.3728,11.4382,237700.0
2013-03-04 11:20:00,17.48,17.55,17.46,17.51,378600.0,11.4382,11.4841,11.4252,11.4579,378600.0
2013-03-04 11:30:00,17.51,17.59,17.49,17.59,301500.0,11.4579,11.5102,11.4448,11.5102,301500.0
2013-03-04 11:40:00,17.59,17.64,17.57,17.59,391300.0,11.5102,11.5429,11.4971,11.5102,391300.0
2013-03-04 11:50:00,17.58,17.64,17.55,17.6,294500.0,11.5037,11.5429,11.4841,11.5168,294500.0
2013-03-04 12:00:00,17.61,17.64,17.53,17.54,236500.0,11.5233,11.5429,11.471,11.4775,236500.0
2013-03-04 12:10:00,17.54,17.58,17.43,17.48,232300.0,11.4775,11.5037,11.4055,11.4382,232300.0
2013-03-04 12:20:00,17.48,17.54,17.48,17.5,145800.0,11.4382,11.4775,11.4382,11.4513,145800.0
2013-03-04 12:30:00,17.5,17.56,17.5,17.51,185300.0,11.4513,11.4906,11.4513,11.4579,185300.0
2013-03-04 12:40:00,17.52,17.62,17.49,17.61,209100.0,11.4644,11.5299,11.4448,11.5233,209100.0
2013-03-04 12:50:00,17.6,17.64,17.57,17.61,178200.0,11.5168,11.5429,11.4971,11.5233,178200.0
2013-03-04 13:00:00,17.61,17.65,17.61,17.64,111400.0,11.5233,11.5495,11.5233,11.5429,111400.0
2013-03-04 13:10:00,17.64,17.68,17.63,17.65,122700.0,11.5429,11.5691,11.5364,11.5495,122700.0
2013-03-04 13:20:00,17.66,17.79,17.65,17.79,290400.0,11.556,11.6411,11.5495,11.6411,290400.0
2013-03-04 13:30:00,17.79,17.83,17.76,17.81,216700.0,11.6411,11.6673,11.6215,11.6542,216700.0
2013-03-04 13:40:00,17.82,17.83,17.78,17.78,141400.0,11.6607,11.6673,11.6346,11.6346,141400.0
2013-03-04 13:50:00,17.78,17.94,17.78,17.92,276000.0,11.6346,11.7393,11.6346,11.7262,276000.0
2013-03-04 14:00:00,17.91,17.91,17.82,17.82,197400.0,11.7196,11.7196,11.6607,11.6607,197400.0
2013-03-04 14:10:00,17.81,17.86,17.74,17.85,216100.0,11.6542,11.6869,11.6084,11.6804,216100.0
2013-03-04 14:20:00,17.85,17.87,17.79,17.84,180400.0,11.6804,11.6934,11.6411,11.6738,180400.0
2013-03-04 14:30:00,17.85,17.95,17.84,17.92,297600.0,11.6804,11.7458,11.6738,11.7262,297600.0
2013-03-04 14:40:00,17.91,18.0,17.9,17.98,291200.0,11.7196,11.7785,11.7131,11.7654,291200.0
2013-03-04 14:50:00,17.98,18.07,17.93,18.07,455100.0,11.7654,11.8243,11.7327,11.8243,455100.0
2013-03-04 15:00:00,18.07,18.13,18.05,18.07,399800.0,11.8243,11.8636,11.8112,11.8243,399800.0
2013-03-04 15:10:00,18.06,18.12,17.96,17.97,361800.0,11.8178,11.857,11.7523,11.7589,361800.0
2013-03-04 15:20:00,17.97,17.98,17.82,17.85,367400.0,11.7589,11.7654,11.6607,11.6804,367400.0
2013-03-04 15:30:00,17.85,17.87,17.79,17.79,372800.0,11.6804,11.6934,11.6411,11.6411,372800.0
2013-03-04 15:40:00,17.8,17.83,17.74,17.82,494300.0,11.6476,11.6673,11.6084,11.6607,494300.0
2013-03-04 15:50:00,17.82,17.86,17.78,17.78,930600.0,11.6607,11.6869,11.6346,11.6346,930600.0
2013-03-05 09:30:00,18.01,18.11,17.9,17.91,516100.0,11.7851,11.8505,11.7131,11.7196,516100.0
2013-03-05 09:40:00,17.91,18.09,17.81,17.94,315900.0,11.7196,11.8374,11.6542,11.7393,315900.0
2013-03-05 09:50:00,17.94,18.04,17.91,17.98,389100.0,11.7393,11.8047,11.7196,11.7654,389100.0
2013-03-05 10:00:00,17.98,18.01,17.86,17.89,148300.0,11.7654,11.7851,11.6869,11.7065,148300.0
2013-03-05 10:10:00,17.88,17.9,17.73,17.85,522500.0,11.7,11.7131,11.6018,11.6804,522500.0
2013-03-05 10:20:00,17.85,17.86,17.75,17.8,229900.0,11.6804,11.6869,11.6149,11.6476,229900.0
2013-03-05 10:30:00,17.8,17.8,17.74,17.77,195700.0,11.6476,11.6476,11.6084,11.628,195700.0
2013-03-05 10:40:00,17.76,17.79,17.7,17.73,311800.0,11.6215,11.6411,11.5822,11.6018,311800.0
2013-03-05 10:50:00,17.73,17.83,17.73,17.73,243300.0,11.6018,11.6673,11.6018,11.6018,243300.0
2013-03-05 11:00:00,17.73,17.81,17.69,17.79,266200.0,11.6018,11.6542,11.5757,11.6411,266200.0
2013-03-05 11:10:00,17.79,17.84,17.79,17.84,176700.0,11.6411,11.6738,11.6411,11.6738,176700.0
2013-03-05 11:20:00,17.84,18.0,17.83,17.95,366900.0,11.6738,11.7785,11.6673,11.7458,366900.0
2013-03-05 11:30:00,17.96,18.0,17.93,17.94,197100.0,11.7523,11.7785,11.7327,11.7393,197100.0
2013-03-05 11:40:00,17.93,18.01,17.93,17.97,380500.0,11.7327,11.7851,11.7327,11.7589,380500.0
2013-03-05 11:50:00,17.97,18.0,17.96,17.98,118400.0,11.7589,11.7785,11.7523,11.7654,118400.0
2013-03-05 12:00:00,17.97,18.01,17.97,17.98,145700.0,11.7589,11.7851,11.7589,11.7654,145700.0
2013-03-05 12:10:00,17.98,18.03,17.97,17.99,293600.0,11.7654,11.7981,11.7589,11.772,293600.0
2013-03-05 12:20:00,17.99,18.01,17.99,18.0,84000.0,11.772,11.7851,11.772,11.7785,84000.0
2013-03-05 12:30:00,18.0,18.05,17.99,18.05,162100.0,11.7785,11.8112,11.772,11.8112,162100.0
2013-03-05 12:40:00,18.05,18.06,18.01,18.05,126700.0,11.8112,11.8178,11.7851,11.8112,126700.0
2013-03-05 12:50:00,18.04,18.13,18.04,18.12,259700.0,11.8047,11.8636,11.8047,11.857,259700.0
2013-03-05 13:00:00,18.12,18.15,18.09,18.11,205100.0,11.857,11.8767,11.8374,11.8505,205100.0
2013-03-05 13:10:00,18.12,18.12,17.99,18.03,467900.0,11.857,11.857,11.772,11.7981,467900.0
2013-03-05 13:20:00,18.03,18.06,18.01,18.05,155000.0,11.7981,11.8178,11.7851,11.8112,155000.0
2013-03-05 13:30:00,18.05,18.06,18.0,18.03,227100.0,11.8112,11.8178,11.7785,11.7981,227100.0
2013-03-05 13:40:00,18.03,18.03,17.96,17.99,145100.0,11.7981,11.7981,11.7523,11.772,145100.0
2013-03-05 13:50:00,18.0,18.0,17.91,17.96,165300.0,11.7785,11.7785,11.7196,11.7523,165300.0
2013-03-05 14:00:00,17.97,18.06,17.97,18.05,136100.0,11.7589,11.8178,11.7589,11.8112,136100.0
2013-03-05 14:10:00,18.05,18.08,18.03,18.03,307700.0,11.8112,11.8309,11.7981,11.7981,307700.0
2013-03-05 14:20:00,18.04,18.06,18.03,18.06,134400.0,11.8047,11.8178,11.7981,11.8178,134400.0
2013-03-05 14:30:00,18.06,18.11,18.05,18.08,143600.0,11.8178,11.8505,11.8112,11.8309,143600.0
2013-03-05 14:40:00,18.09,18.29,18.08,18.23,681600.0,11.8374,11.9683,11.8309,11.929,681600.0
2013-03-05 14:50:00,18.23,18.29,18.2,18.26,246900.0,11.929,11.9683,11.9094,11.9487,246900.0
2013-03-05 15:00:00,18.25,18.26,18.18,18.23,290700.0,11.9421,11.9487,11.8963,11.929,290700.0
2013-03-05 15:10:00,18.23,18.25,18.21,18.25,132600.0,11.929,11.9421,11.9159,11.9421,132600.0
2013-03-05 15:20:00,18.25,18.27,18.22,18.23,216900.0,11.9421,11.9552,11.9225,11.929,216900.0
2013-03-05 15:30:00,18.23,18.31,18.22,18.31,354700.0,11.929,11.9814,11.9225,11.9814,354700.0
2013-03-05 15:40:00,18.31,18.4,18.3,18.37,531300.0,11.9814,12.0403,11.9748,12.0206,531300.0
2013-03-05 15:50:00,18.36,18.45,18.36,18.4,1213000.0,12.0141,12.073,12.0141,12.0403,1213000.0
2013-03-06 09:30:00,19.3,19.5,18.98,19.08,2116600.0,12.6292,12.7601,12.4198,12.4852,2116600.0
2013-03-06 09:40:00,19.07,19.17,18.95,19.16,1192000.0,12.4787,12.5441,12.4002,12.5376,1192000.0
2013-03-06 09:50:00,19.16,19.32,19.12,19.3,1073000.0,12.5376,12.6423,12.5114,12.6292,1073000.0
2013-03-06 10:00:00,19.3,19.33,19.1,19.2,817200.0,12.6292,12.6488,12.4983,12.5638,817200.0
2013-03-06 10:10:00,19.19,19.29,19.12,19.21,823700.0,12.5572,12.6226,12.5114,12.5703,823700.0
2013-03-06 10:20:00,19.2,19.37,19.19,19.34,523700.0,12.5638,12.675,12.5572,12.6554,523700.0
2013-03-06 10:30:00,19.34,19.34,19.16,19.23,595300.0,12.6554,12.6554,12.5376,12.5834,595300.0
2013-03-06 10:40:00,19.24,19.3,19.15,19.27,529400.0,12.5899,12.6292,12.531,12.6096,529400.0
2013-03-06 10:50:00,19.27,19.28,19.13,19.13,344700.0,12.6096,12.6161,12.5179,12.5179,344700.0
2013-03-06 11:00:00,19.13,19.14,19.08,19.1,657700.0,12.5179,12.5245,12.4852,12.4983,657700.0
2013-03-06 11:10:00,19.11,19.11,18.93,19.03,616100.0,12.5049,12.5049,12.3871,12.4525,616100.0
2013-03-06 11:20:00,19.02,19.05,18.94,18.96,409200.0,12.446,12.4656,12.3936,12.4067,409200.0
2013-03-06 11:30:00,18.97,19.01,18.95,18.99,230200.0,12.4132,12.4394,12.4002,12.4263,230200.0
2013-03-06 11:40:00,18.99,19.02,18.95,19.0,225000.0,12.4263,12.446,12.4002,12.4329,225000.0
2013-03-06 11:50:00,19.01,19.04,18.95,18.98,159800.0,12.4394,12.4591,12.4002,12.4198,159800.0
2013-03-06 12:00:00,18.97,18.98,18.85,18.9,264100.0,12.4132,12.4198,12.3347,12.3674,264100.0
2013-03-06 12:10:00,18.91,18.96,18.87,18.94,200400.0,12.374,12.4067,12.3478,12.3936,200400.0
2013-03-06 12:20:00,18.93,18.94,18.85,18.86,112700.0,12.3871,12.3936,12.3347,12.3413,112700.0
2013-03-06 12:30:00,18.86,18.9,18.85,18.85,141100.0,12.3413,12.3674,12.3347,12.3347,141100.0
2013-03-06 12:40:00,18.86,18.94,18.85,18.94,178000.0,12.3413,12.3936,12.3347,12.3936,178000.0
2013-03-06 12:50:00,18.94,18.99,18.9,18.99,261700.0,12.3936,12.4263,12.3674,12.4263,261700.0
2013-03-06 13:00:00,18.99,19.15,18.97,19.13,534700.0,12.4263,12.531,12.4132,12.5179,534700.0
2013-03-06 13:10:00,19.13,19.18,19.1,19.12,165600.0,12.5179,12.5507,12.4983,12.5114,165600.0
2013-03-06 13:20:00,19.13,19.14,19.04,19.07,282600.0,12.5179,12.5245,12.4591,12.4787,282600.0
2013-03-06 13:30:00,19.07,19.08,19.02,19.05,133300.0,12.4787,12.4852,12.446,12.4656,133300.0
2013-03-06 13:40:00,19.06,19.12,19.05,19.1,463400.0,12.4721,12.5114,12.4656,12.4983,463400.0
2013-03-06 13:50:00,19.09,19.12,19.05,19.1,323000.0,12.4918,12.5114,12.4656,12.4983,323000.0
2013-03-06 14:00:00,19.08,19.13,19.04,19.07,726000.0,12.4852,12.5179,12.4591,12.4787,726000.0
2013-03-06 14:10:00,19.08,19.1,18.97,19.0,842000.0,12.4852,12.4983,12.4132,12.4329,842000.0
2013-03-06 14:20:00,19.01,19.03,18.98,19.0,511100.0,12.4394,12.4525,12.4198,12.4329,511100.0
2013-03-06 14:30:00,19.0,19.03,18.95,18.97,269200.0,12.4329,12.4525,12.4002,12.4132,269200.0
2013-03-06 14:40:00,18.96,19.05,18.89,19.02,545400.0,12.4067,12.4656,12.3609,12.446,545400.0
2013-03-06 14:50:00,19.03,19.07,18.98,19.07,404900.0,12.4525,12.4787,12.4198,12.4787,404900.0
2013-03-06 15:00:00,19.07,19.13,19.04,19.05,572800.0,12.4787,12.5179,12.4591,12.4656,572800.0
2013-03-06 15:10:00,19.05,19.13,19.01,19.03,413200.0,12.4656,12.5179,12.4394,12.4525,413200.0
2013-03-06 15:20:00,19.03,19.06,19.01,19.02,480100.0,12.4525,12.4721,12.4394,12.446,480100.0
2013-03-06 15:30:00,19.02,19.04,18.94,18.99,360100.0,12.446,12.4591,12.3936,12.4263,360100.0
2013-03-06 15:40:00,18.99,19.02,18.59,18.87,3719200.0,12.4263,12.446,12.1646,12.3478,3719200.0
2013-03-06 15:50:00,18.87,18.96,17.79,18.74,3601600.0,12.3478,12.4067,11.6411,12.2627,3601600.0
2013-03-07 09:30:00,18.84,18.84,18.66,18.68,618800.0,12.3282,12.3282,12.2104,12.2235,618800.0
2013-03-07 09:40:00,18.67,18.94,18.56,18.8,545600.0,12.2169,12.3936,12.145,12.302,545600.0
2013-03-07 09:50:00,18.8,18.8,18.64,18.68,194400.0,12.302,12.302,12.1973,12.2235,194400.0
2013-03-07 10:00:00,18.68,18.71,18.64,18.67,150800.0,12.2235,12.2431,12.1973,12.2169,150800.0
2013-03-07 10:10:00,18.67,18.82,18.63,18.78,263000.0,12.2169,12.3151,12.1908,12.2889,263000.0
2013-03-07 10:20:00,18.78,18.81,18.76,18.79,325000.0,12.2889,12.3086,12.2758,12.2955,325000.0
2013-03-07 10:30:00,18.79,18.81,18.76,18.77,142900.0,12.2955,12.3086,12.2758,12.2824,142900.0
2013-03-07 10:40:00,18.77,18.86,18.77,18.85,194800.0,12.2824,12.3413,12.2824,12.3347,194800.0
2013-03-07 10:50:00,18.85,18.89,18.82,18.83,161100.0,12.3347,12.3609,12.3151,12.3216,161100.0
2013-03-07 11:00:00,18.82,18.82,18.75,18.77,100800.0,12.3151,12.3151,12.2693,12.2824,100800.0
2013-03-07 11:10:00,18.76,18.82,18.76,18.82,185400.0,12.2758,12.3151,12.2758,12.3151,185400.0
2013-03-07 11:20:00,18.83,18.87,18.8,18.85,138500.0,12.3216,12.3478,12.302,12.3347,138500.0
2013-03-07 11:30:00,18.86,18.91,18.8,18.86,531300.0,12.3413,12.374,12.302,12.3413,531300.0
2013-03-07 11:40:00,18.87,18.87,18.82,18.83,257900.0,12.3478,12.3478,12.3151,12.3216,257900.0
2013-03-07 11:50:00,18.84,18.86,18.8,18.81,123100.0,12.3282,12.3413,12.302,12.3086,123100.0
2013-03-07 12:00:00,18.82,18.9,18.82,18.89,179200.0,12.3151,12.3674,12.3151,12.3609,179200.0
2013-03-07 12:10:00,18.88,18.9,18.86,18.89,122400.0,12.3544,12.3674,12.3413,12.3609,122400.0
2013-03-07 12:20:00,18.89,18.9,18.85,18.88,170900.0,12.3609,12.3674,12.3347,12.3544,170900.0
2013-03-07 12:30:00,18.88,18.9,18.85,18.85,109000.0,12.3544,12.3674,12.3347,12.3347,109000.0
2013-03-07 12:40:00,18.86,18.92,18.86,18.92,139900.0,12.3413,12.3805,12.3413,12.3805,139900.0
2013-03-07 12:50:00,18.92,19.25,18.91,19.25,683000.0,12.3805,12.5965,12.374,12.5965,683000.0
2013-03-07 13:00:00,19.24,19.33,19.21,19.27,730500.0,12.5899,12.6488,12.5703,12.6096,730500.0
2013-03-07 13:10:00,19.28,19.29,19.1,19.12,342300.0,12.6161,12.6226,12.4983,12.5114,342300.0
2013-03-07 13:20:00,19.12,19.14,19.06,19.11,160400.0,12.5114,12.5245,12.4721,12.5049,160400.0
2013-03-07 13:30:00,19.11,19.12,19.07,19.09,92400.0,12.5049,12.5114,12.4787,12.4918,92400.0
2013-03-07 13:40:00,19.07,19.12,19.07,19.07,160500.0,12.4787,12.5114,12.4787,12.4787,160500.0
2013-03-07 13:50:00,19.07,19.08,19.0,19.01,114400.0,12.4787,12.4852,12.4329,12.4394,114400.0
2013-03-07 14:00:00,19.01,19.03,19.0,19.0,107000.0,12.4394,12.4525,12.4329,12.4329,107000.0
2013-03-07 14:10:00,19.0,19.03,19.0,19.03,212400.0,12.4329,12.4525,12.4329,12.4525,212400.0
2013-03-07 14:20:00,19.03,19.18,19.03,19.14,157700.0,12.4525,12.5507,12.4525,12.5245,157700.0
2013-03-07 14:30:00,19.15,19.22,19.13,19.2,201800.0,12.531,12.5768,12.5179,12.5638,201800.0
2013-03-07 14:40:00,19.2,19.26,19.1,19.23,320900.0,12.5638,12.603,12.4983,12.5834,320900.0
2013-03-07 14:50:00,19.23,19.25,19.2,19.21,166200.0,12.5834,12.5965,12.5638,12.5703,166200.0
2013-03-07 15:00:00,19.22,19.23,19.2,19.21,157200.0,12.5768,12.5834,12.5638,12.5703,157200.0
2013-03-07 15:10:00,19.21,19.22,19.18,19.19,209000.0,12.5703,12.5768,12.5507,12.5572,209000.0
2013-03-07 15:20:00,19.19,19.26,19.15,19.25,298500.0,12.5572,12.603,12.531,12.5965,298500.0
2013-03-07 15:30:00,19.24,19.33,19.24,19.26,348400.0,12.5899,12.6488,12.5899,12.603,348400.0
2013-03-07 15:40:00,19.26,19.28,19.23,19.23,267400.0,12.603,12.6161,12.5834,12.5834,267400.0
2013-03-07 15:50:00,19.24,19.26,19.22,19.25,734200.0,12.5899,12.603,12.5768,12.5965,734200.0
2013-03-08 09:30:00,19.43,19.55,19.41,19.52,449300.0,12.7143,12.7928,12.7012,12.7731,449300.0
2013-03-08 09:40:00,19.52,19.55,19.47,19.53,408000.0,12.7731,12.7928,12.7404,12.7797,408000.0
2013-03-08 09:50:00,19.53,19.53,19.26,19.28,402300.0,12.7797,12.7797,12.603,12.6161,402300.0
2013-03-08 10:00:00,19.29,19.33,19.21,19.24,603700.0,12.6226,12.6488,12.5703,12.5899,603700.0
2013-03-08 10:10:00,19.25,19.28,19.22,19.27,219000.0,12.5965,12.6161,12.5768,12.6096,219000.0
2013-03-08 10:20:00,19.28,19.38,19.27,19.37,460600.0,12.6161,12.6815,12.6096,12.675,460600.0
2013-03-08 10:30:00,19.36,19.42,19.35,19.38,212600.0,12.6684,12.7077,12.6619,12.6815,212600.0
2013-03-08 10:40:00,19.37,19.41,19.32,19.36,119000.0,12.675,12.7012,12.6423,12.6684,119000.0
2013-03-08 10:50:00,19.36,19.4,19.36,19.36,100100.0,12.6684,12.6946,12.6684,12.6684,100100.0
2013-03-08 11:00:00,19.37,19.4,19.36,19.39,97500.0,12.675,12.6946,12.6684,12.6881,97500.0
2013-03-08 11:10:00,19.4,19.41,19.32,19.32,74000.0,12.6946,12.7012,12.6423,12.6423,74000.0
2013-03-08 11:20:00,19.33,19.4,19.32,19.37,44500.0,12.6488,12.6946,12.6423,12.675,44500.0
2013-03-08 11:30:00,19.36,19.43,19.35,19.38,86400.0,12.6684,12.7143,12.6619,12.6815,86400.0
2013-03-08 11:40:00,19.37,19.48,19.37,19.47,180400.0,12.675,12.747,12.675,12.7404,180400.0
2013-03-08 11:50:00,19.47,19.49,19.45,19.48,132900.0,12.7404,12.7535,12.7273,12.747,132900.0
2013-03-08 12:00:00,19.47,19.55,19.47,19.51,308400.0,12.7404,12.7928,12.7404,12.7666,308400.0
2013-03-08 12:10:00,19.51,19.56,19.5,19.51,555900.0,12.7666,12.7993,12.7601,12.7666,555900.0
2013-03-08 12:20:00,19.51,19.55,19.49,19.51,245800.0,12.7666,12.7928,12.7535,12.7666,245800.0
2013-03-08 12:30:00,19.52,19.55,19.49,19.53,152000.0,12.7731,12.7928,12.7535,12.7797,152000.0
2013-03-08 12:40:00,19.54,19.58,19.49,19.52,188900.0,12.7862,12.8124,12.7535,12.7731,188900.0
2013-03-08 12:50:00,19.52,19.55,19.52,19.54,101300.0,12.7731,12.7928,12.7731,12.7862,101300.0
2013-03-08 13:00:00,19.53,19.63,19.53,19.62,197400.0,12.7797,12.8451,12.7797,12.8386,197400.0
2013-03-08 13:10:00,19.61,19.76,19.58,19.75,517700.0,12.832,12.9302,12.8124,12.9237,517700.0
2013-03-08 13:20:00,19.73,19.89,19.73,19.88,635700.0,12.9106,13.0153,12.9106,13.0087,635700.0
2013-03-08 13:30:00,19.88,19.9,19.84,19.86,1051700.0,13.0087,13.0218,12.9825,12.9956,1051700.0
2013-03-08 13:40:00,19.86,19.86,19.74,19.77,341200.0,12.9956,12.9956,12.9171,12.9367,341200.0
2013-03-08 13:50:00,19.76,19.79,19.72,19.72,196500.0,12.9302,12.9498,12.904,12.904,196500.0
2013-03-08 14:00:00,19.72,19.72,19.65,19.65,199500.0,12.904,12.904,12.8582,12.8582,199500.0
2013-03-08 14:10:00,19.65,19.71,19.65,19.67,317800.0,12.8582,12.8975,12.8582,12.8713,317800.0
2013-03-08 14:20:00,19.67,19.76,19.66,19.76,173400.0,12.8713,12.9302,12.8648,12.9302,173400.0
2013-03-08 14:30:00,19.75,19.78,19.7,19.72,133600.0,12.9237,12.9433,12.8909,12.904,133600.0
2013-03-08 14:40:00,19.72,19.75,19.71,19.74,112100.0,12.904,12.9237,12.8975,12.9171,112100.0
2013-03-08 14:50:00,19.74,19.82,19.73,19.8,411400.0,12.9171,12.9695,12.9106,12.9564,411400.0
2013-03-08 15:00:00,19.8,19.91,19.8,19.91,274300.0,12.9564,13.0283,12.9564,13.0283,274300.0
2013-03-08 15:10:00,19.91,20.03,19.91,20.02,733300.0,13.0283,13.1069,13.0283,13.1003,733300.0
2013-03-08 15:20:00,20.01,20.19,20.01,20.13,1084500.0,13.0938,13.2116,13.0938,13.1723,1084500.0
2013-03-08 15:30:00,20.13,20.35,20.11,20.3,1646800.0,13.1723,13.3163,13.1592,13.2835,1646800.0
2013-03-08 15:40:00,20.3,20.58,20.27,20.57,1774600.0,13.2835,13.4668,13.2639,13.4602,1774600.0
2013-03-08 15:50:00,20.57,20.61,20.16,20.17,2920900.0,13.4602,13.4864,13.1919,13.1985,2920900.0
2013-03-11 09:30:00,20.28,20.45,20.1,20.23,753800.0,13.2705,13.3817,13.1527,13.2377,753800.0
2013-03-11 09:40:00,20.23,20.28,20.1,20.1,498700.0,13.2377,13.2705,13.1527,13.1527,498700.0
2013-03-11 09:50:00,20.1,20.16,19.99,20.06,635800.0,13.1527,13.1919,13.0807,13.1265,635800.0
2013-03-11 10:00:00,20.06,20.19,20.06,20.13,459500.0,13.1265,13.2116,13.1265,13.1723,459500.0
2013-03-11 10:10:00,20.12,20.27,20.1,20.27,700800.0,13.1658,13.2639,13.1527,13.2639,700800.0
2013-03-11 10:20:00,20.28,20.28,20.08,20.08,530700.0,13.2705,13.2705,13.1396,13.1396,530700.0
2013-03-11 10:30:00,20.08,20.26,20.05,20.26,284100.0,13.1396,13.2574,13.12,13.2574,284100.0
2013-03-11 10:40:00,20.27,20.35,20.16,20.32,398800.0,13.2639,13.3163,13.1919,13.2966,398800.0
2013-03-11 10:50:00,20.31,20.34,20.25,20.27,215000.0,13.2901,13.3097,13.2508,13.2639,215000.0
2013-03-11 11:00:00,20.26,20.31,20.25,20.26,218500.0,13.2574,13.2901,13.2508,13.2574,218500.0
2013-03-11 11:10:00,20.26,20.28,20.17,20.27,193300.0,13.2574,13.2705,13.1985,13.2639,193300.0
2013-03-11 11:20:00,20.26,20.28,20.22,20.26,104000.0,13.2574,13.2705,13.2312,13.2574,104000.0
2013-03-11 11:30:00,20.26,20.26,20.18,20.22,160400.0,13.2574,13.2574,13.205,13.2312,160400.0
2013-03-11 11:40:00,20.21,20.26,20.18,20.23,210600.0,13.2247,13.2574,13.205,13.2377,210600.0
2013-03-11 11:50:00,20.23,20.23,20.09,20.09,228400.0,13.2377,13.2377,13.1461,13.1461,228400.0
2013-03-11 12:00:00,20.09,20.2,20.08,20.16,178200.0,13.1461,13.2181,13.1396,13.1919,178200.0
2013-03-11 12:10:00,20.15,20.2,20.15,20.2,169500.0,13.1854,13.2181,13.1854,13.2181,169500.0
2013-03-11 12:20:00,20.19,20.2,20.17,20.19,104500.0,13.2116,13.2181,13.1985,13.2116,104500.0
2013-03-11 12:30:00,20.19,20.29,20.18,20.24,217500.0,13.2116,13.277,13.205,13.2443,217500.0
2013-03-11 12:40:00,20.24,20.25,20.2,20.22,86400.0,13.2443,13.2508,13.2181,13.2312,86400.0
2013-03-11 12:50:00,20.22,20.25,20.2,20.24,101400.0,13.2312,13.2508,13.2181,13.2443,101400.0
2013-03-11 13:00:00,20.25,20.27,20.23,20.25,118500.0,13.2508,13.2639,13.2377,13.2508,118500.0
2013-03-11 13:10:00,20.25,20.26,20.2,20.2,67300.0,13.2508,13.2574,13.2181,13.2181,67300.0
2013-03-11 13:20:00,20.21,20.22,20.19,20.22,102400.0,13.2247,13.2312,13.2116,13.2312,102400.0
2013-03-11 13:30:00,20.22,20.25,20.21,20.23,92100.0,13.2312,13.2508,13.2247,13.2377,92100.0
2013-03-11 13:40:00,20.23,20.23,20.16,20.18,92000.0,13.2377,13.2377,13.1919,13.205,92000.0
2013-03-11 13:50:00,20.18,20.2,20.07,20.11,242500.0,13.205,13.2181,13.133,13.1592,242500.0
2013-03-11 14:00:00,20.1,20.11,20.05,20.1,192500.0,13.1527,13.1592,13.12,13.1527,192500.0
2013-03-11 14:10:00,20.1,20.1,20.03,20.04,193900.0,13.1527,13.1527,13.1069,13.1134,193900.0
2013-03-11 14:20:00,20.04,20.12,20.04,20.07,177100.0,13.1134,13.1658,13.1134,13.133,177100.0
2013-03-11 14:30:00,20.06,20.1,20.0,20.1,191700.0,13.1265,13.1527,13.0872,13.1527,191700.0
2013-03-11 14:40:00,20.1,20.12,20.07,20.1,186100.0,13.1527,13.1658,13.133,13.1527,186100.0
2013-03-11 14:50:00,20.1,20.18,20.06,20.18,159900.0,13.1527,13.205,13.1265,13.205,159900.0
2013-03-11 15:00:00,20.18,20.18,20.12,20.12,104200.0,13.205,13.205,13.1658,13.1658,104200.0
2013-03-11 15:10:00,20.12,20.21,20.11,20.16,291100.0,13.1658,13.2247,13.1592,13.1919,291100.0
2013-03-11 15:20:00,20.15,20.17,20.07,20.11,158800.0,13.1854,13.1985,13.133,13.1592,158800.0
2013-03-11 15:30:00,20.1,20.12,20.08,20.1,246300.0,13.1527,13.1658,13.1396,13.1527,246300.0
2013-03-11 15:40:00,20.1,20.13,20.08,20.11,334300.0,13.1527,13.1723,13.1396,13.1592,334300.0
2013-03-11 15:50:00,20.12,20.13,20.0,20.07,1169000.0,13.1658,13.1723,13.0872,13.133,1169000.0
2013-03-12 09:30:00,20.26,20.35,20.06,20.1,408400.0,13.2574,13.3163,13.1265,13.1527,408400.0
2013-03-12 09:40:00,20.1,20.22,20.07,20.2,275500.0,13.1527,13.2312,13.133,13.2181,275500.0
2013-03-12 09:50:00,20.2,20.29,20.19,20.22,445000.0,13.2181,13.277,13.2116,13.2312,445000.0
2013-03-12 10:00:00,20.21,20.24,20.14,20.21,421800.0,13.2247,13.2443,13.1789,13.2247,421800.0
2013-03-12 10:10:00,20.22,20.26,20.19,20.24,173500.0,13.2312,13.2574,13.2116,13.2443,173500.0
2013-03-12 10:20:00,20.25,20.4,20.24,20.4,277100.0,13.2508,13.349,13.2443,13.349,277100.0
2013-03-12 10:30:00,20.4,20.48,20.38,20.44,365800.0,13.349,13.4013,13.3359,13.3752,365800.0
2013-03-12 10:40:00,20.44,20.59,20.43,20.53,495600.0,13.3752,13.4733,13.3686,13.4341,495600.0
2013-03-12 10:50:00,20.53,20.53,20.39,20.43,251100.0,13.4341,13.4341,13.3424,13.3686,251100.0
2013-03-12 11:00:00,20.44,20.49,20.39,20.47,327600.0,13.3752,13.4079,13.3424,13.3948,327600.0
2013-03-12 11:10:00,20.47,20.6,20.46,20.58,295300.0,13.3948,13.4799,13.3882,13.4668,295300.0
2013-03-12 11:20:00,20.59,20.59,20.41,20.42,301700.0,13.4733,13.4733,13.3555,13.3621,301700.0
2013-03-12 11:30:00,20.42,20.48,20.41,20.48,102100.0,13.3621,13.4013,13.3555,13.4013,102100.0
2013-03-12 11:40:00,20.47,20.51,20.4,20.45,166000.0,13.3948,13.421,13.349,13.3817,166000.0
2013-03-12 11:50:00,20.45,20.49,20.4,20.46,124700.0,13.3817,13.4079,13.349,13.3882,124700.0
2013-03-12 12:00:00,20.46,20.46,20.36,20.39,108800.0,13.3882,13.3882,13.3228,13.3424,108800.0
2013-03-12 12:10:00,20.38,20.39,20.32,20.34,147200.0,13.3359,13.3424,13.2966,13.3097,147200.0
2013-03-12 12:20:00,20.33,20.33,20.19,20.22,215800.0,13.3032,13.3032,13.2116,13.2312,215800.0
2013-03-12 12:30:00,20.23,20.31,20.23,20.29,110900.0,13.2377,13.2901,13.2377,13.277,110900.0
2013-03-12 12:40:00,20.28,20.35,20.26,20.32,116000.0,13.2705,13.3163,13.2574,13.2966,116000.0
2013-03-12 12:50:00,20.32,20.37,20.32,20.32,96900.0,13.2966,13.3294,13.2966,13.2966,96900.0
2013-03-12 13:00:00,20.32,20.34,20.3,20.34,98600.0,13.2966,13.3097,13.2835,13.3097,98600.0
2013-03-12 13:10:00,20.33,20.35,20.31,20.33,91400.0,13.3032,13.3163,13.2901,13.3032,91400.0
2013-03-12 13:20:00,20.33,20.38,20.33,20.37,129500.0,13.3032,13.3359,13.3032,13.3294,129500.0
2013-03-12 13:30:00,20.37,20.38,20.29,20.3,103900.0,13.3294,13.3359,13.277,13.2835,103900.0
2013-03-12 13:40:00,20.3,20.31,20.23,20.27,171500.0,13.2835,13.2901,13.2377,13.2639,171500.0
2013-03-12 13:50:00,20.27,20.34,20.22,20.25,290000.0,13.2639,13.3097,13.2312,13.2508,290000.0
2013-03-12 14:00:00,20.25,20.29,20.21,20.25,227300.0,13.2508,13.277,13.2247,13.2508,227300.0
2013-03-12 14:10:00,20.24,20.36,20.23,20.32,156700.0,13.2443,13.3228,13.2377,13.2966,156700.0
2013-03-12 14:20:00,20.3,20.31,20.27,20.31,81200.0,13.2835,13.2901,13.2639,13.2901,81200.0
2013-03-12 14:30:00,20.31,20.33,20.24,20.25,570500.0,13.2901,13.3032,13.2443,13.2508,570500.0
2013-03-12 14:40:00,20.26,20.29,20.25,20.28,433200.0,13.2574,13.277,13.2508,13.2705,433200.0
2013-03-12 14:50:00,20.28,20.29,20.17,20.22,192600.0,13.2705,13.277,13.1985,13.2312,192600.0
2013-03-12 15:00:00,20.22,20.36,20.22,20.34,156900.0,13.2312,13.3228,13.2312,13.3097,156900.0
2013-03-12 15:10:00,20.35,20.41,20.35,20.37,180500.0,13.3163,13.3555,13.3163,13.3294,180500.0
2013-03-12 15:20:00,20.37,20.44,20.36,20.4,135200.0,13.3294,13.3752,13.3228,13.349,135200.0
2013-03-12 15:30:00,20.39,20.45,20.37,20.44,233800.0,13.3424,13.3817,13.3294,13.3752,233800.0
2013-03-12 15:40:00,20.44,20.44,20.37,20.38,231300.0,13.3752,13.3752,13.3294,13.3359,231300.0
2013-03-12 15:50:00,20.38,20.42,20.29,20.31,822000.0,13.3359,13.3621,13.277,13.2901,822000.0
2013-03-13 09:30:00,20.34,20.52,20.3,20.49,230800.0,13.3097,13.4275,13.2835,13.4079,230800.0
2013-03-13 09:40:00,20.49,20.59,20.45,20.59,197800.0,13.4079,13.4733,13.3817,13.4733,197800.0
2013-03-13 09:50:00,20.59,20.59,20.52,20.57,228600.0,13.4733,13.4733,13.4275,13.4602,228600.0
2013-03-13 10:00:00,20.58,20.66,20.55,20.61,265700.0,13.4668,13.5191,13.4471,13.4864,265700.0
2013-03-13 10:10:00,20.61,20.64,20.55,20.59,245500.0,13.4864,13.506,13.4471,13.4733,245500.0
2013-03-13 10:20:00,20.57,20.65,20.53,20.65,261800.0,13.4602,13.5126,13.4341,13.5126,261800.0
2013-03-13 10:30:00,20.65,20.89,20.57,20.88,653800.0,13.5126,13.6696,13.4602,13.6631,653800.0
2013-03-13 10:40:00,20.89,20.89,20.77,20.77,254100.0,13.6696,13.6696,13.5911,13.5911,254100.0
2013-03-13 10:50:00,20.78,20.81,20.73,20.77,172100.0,13.5976,13.6173,13.5649,13.5911,172100.0
2013-03-13 11:00:00,20.76,20.8,20.73,20.8,187100.0,13.5846,13.6107,13.5649,13.6107,187100.0
2013-03-13 11:10:00,20.8,20.96,20.78,20.94,297400.0,13.6107,13.7154,13.5976,13.7023,297400.0
2013-03-13 11:20:00,20.94,21.0,20.91,20.96,374000.0,13.7023,13.7416,13.6827,13.7154,374000.0
2013-03-13 11:30:00,20.97,21.03,20.87,20.87,672600.0,13.722,13.7612,13.6565,13.6565,672600.0
2013-03-13 11:40:00,20.87,20.91,20.85,20.9,208700.0,13.6565,13.6827,13.6434,13.6762,208700.0
2013-03-13 11:50:00,20.89,20.9,20.86,20.89,150100.0,13.6696,13.6762,13.65,13.6696,150100.0
2013-03-13 12:00:00,20.9,20.9,20.86,20.87,124300.0,13.6762,13.6762,13.65,13.6565,124300.0
2013-03-13 12:10:00,20.86,20.97,20.86,20.97,150000.0,13.65,13.722,13.65,13.722,150000.0
2013-03-13 12:20:00,20.96,21.03,20.95,21.0,274500.0,13.7154,13.7612,13.7089,13.7416,274500.0
2013-03-13 12:30:00,21.0,21.1,20.99,21.09,266500.0,13.7416,13.807,13.7351,13.8005,266500.0
2013-03-13 12:40:00,21.09,21.13,21.06,21.12,141700.0,13.8005,13.8267,13.7809,13.8201,141700.0
2013-03-13 12:50:00,21.11,21.24,21.1,21.22,406200.0,13.8136,13.8987,13.807,13.8856,406200.0
2013-03-13 13:00:00,21.22,21.26,21.16,21.19,328200.0,13.8856,13.9117,13.8463,13.8659,328200.0
2013-03-13 13:10:00,21.19,21.22,21.15,21.16,219600.0,13.8659,13.8856,13.8398,13.8463,219600.0
2013-03-13 13:20:00,21.16,21.19,21.11,21.17,201300.0,13.8463,13.8659,13.8136,13.8528,201300.0
2013-03-13 13:30:00,21.17,21.18,21.08,21.08,639900.0,13.8528,13.8594,13.794,13.794,639900.0
2013-03-13 13:40:00,21.07,21.2,21.05,21.19,201700.0,13.7874,13.8725,13.7743,13.8659,201700.0
2013-03-13 13:50:00,21.19,21.19,21.04,21.06,281900.0,13.8659,13.8659,13.7678,13.7809,281900.0
2013-03-13 14:00:00,21.05,21.07,20.97,20.98,311900.0,13.7743,13.7874,13.722,13.7285,311900.0
2013-03-13 14:10:00,20.98,21.04,20.92,20.98,234400.0,13.7285,13.7678,13.6893,13.7285,234400.0
2013-03-13 14:20:00,20.96,21.01,20.9,21.01,242500.0,13.7154,13.7481,13.6762,13.7481,242500.0
2013-03-13 14:30:00,21.01,21.01,20.9,20.95,248400.0,13.7481,13.7481,13.6762,13.7089,248400.0
2013-03-13 14:40:00,20.96,20.98,20.87,20.92,255700.0,13.7154,13.7285,13.6565,13.6893,255700.0
2013-03-13 14:50:00,20.92,20.93,20.89,20.91,144700.0,13.6893,13.6958,13.6696,13.6827,144700.0
2013-03-13 15:00:00,20.9,20.94,20.86,20.88,227300.0,13.6762,13.7023,13.65,13.6631,227300.0
2013-03-13 15:10:00,20.88,20.92,20.82,20.87,241600.0,13.6631,13.6893,13.6238,13.6565,241600.0
2013-03-13 15:20:00,20.87,20.93,20.82,20.89,329300.0,13.6565,13.6958,13.6238,13.6696,329300.0
2013-03-13 15:30:00,20.89,20.95,20.86,20.95,326900.0,13.6696,13.7089,13.65,13.7089,326900.0
2013-03-13 15:40:00,20.95,20.95,20.87,20.89,416000.0,13.7089,13.7089,13.6565,13.6696,416000.0
2013-03-13 15:50:00,20.88,20.97,20.88,20.96,709200.0,13.6631,13.722,13.6631,13.7154,709200.0
2013-03-14 09:30:00,20.99,21.2,20.92,21.17,525800.0,13.7351,13.8725,13.6893,13.8528,525800.0
2013-03-14 09:40:00,21.17,21.17,21.0,21.02,262200.0,13.8528,13.8528,13.7416,13.7547,262200.0
2013-03-14 09:50:00,21.03,21.25,21.02,21.15,406600.0,13.7612,13.9052,13.7547,13.8398,406600.0
2013-03-14 10:00:00,21.15,21.38,21.13,21.37,682200.0,13.8398,13.9903,13.8267,13.9837,682200.0
2013-03-14 10:10:00,21.38,21.39,21.21,21.23,311200.0,13.9903,13.9968,13.879,13.8921,311200.0
2013-03-14 10:20:00,21.22,21.23,21.13,21.18,269200.0,13.8856,13.8921,13.8267,13.8594,269200.0
2013-03-14 10:30:00,21.19,21.24,21.15,21.18,198100.0,13.8659,13.8987,13.8398,13.8594,198100.0
2013-03-14 10:40:00,21.18,21.27,21.18,21.25,196600.0,13.8594,13.9183,13.8594,13.9052,196600.0
2013-03-14 10:50:00,21.24,21.25,21.18,21.2,131600.0,13.8987,13.9052,13.8594,13.8725,131600.0
2013-03-14 11:00:00,21.19,21.2,21.15,21.15,178800.0,13.8659,13.8725,13.8398,13.8398,178800.0
2013-03-14 11:10:00,21.15,21.19,21.14,21.17,167000.0,13.8398,13.8659,13.8332,13.8528,167000.0
2013-03-14 11:20:00,21.18,21.21,21.15,21.2,125900.0,13.8594,13.879,13.8398,13.8725,125900.0
2013-03-14 11:30:00,21.2,21.25,21.2,21.21,102500.0,13.8725,13.9052,13.8725,13.879,102500.0
2013-03-14 11:40:00,21.22,21.33,21.21,21.33,175600.0,13.8856,13.9575,13.879,13.9575,175600.0
2013-03-14 11:50:00,21.32,21.4,21.32,21.35,221100.0,13.951,14.0033,13.951,13.9706,221100.0
2013-03-14 12:00:00,21.36,21.42,21.36,21.39,146900.0,13.9772,14.0164,13.9772,13.9968,146900.0
2013-03-14 12:10:00,21.4,21.5,21.39,21.45,247600.0,14.0033,14.0688,13.9968,14.0361,247600.0
2013-03-14 12:20:00,21.45,21.53,21.44,21.51,229800.0,14.0361,14.0884,14.0295,14.0753,229800.0
2013-03-14 12:30:00,21.5,21.51,21.49,21.49,135400.0,14.0688,14.0753,14.0622,14.0622,135400.0
2013-03-14 12:40:00,21.5,21.51,21.35,21.35,167400.0,14.0688,14.0753,13.9706,13.9706,167400.0
2013-03-14 12:50:00,21.35,21.48,21.35,21.47,147100.0,13.9706,14.0557,13.9706,14.0492,147100.0
2013-03-14 13:00:00,21.48,21.52,21.35,21.36,282600.0,14.0557,14.0819,13.9706,13.9772,282600.0
2013-03-14 13:10:00,21.37,21.41,21.36,21.37,80900.0,13.9837,14.0099,13.9772,13.9837,80900.0
2013-03-14 13:20:00,21.37,21.41,21.3,21.39,140600.0,13.9837,14.0099,13.9379,13.9968,140600.0
2013-03-14 13:30:00,21.39,21.44,21.39,21.44,78000.0,13.9968,14.0295,13.9968,14.0295,78000.0
2013-03-14 13:40:00,21.44,21.48,21.41,21.45,87400.0,14.0295,14.0557,14.0099,14.0361,87400.0
2013-03-14 13:50:00,21.45,21.48,21.38,21.43,191000.0,14.0361,14.0557,13.9903,14.023,191000.0
2013-03-14 14:00:00,21.44,21.51,21.44,21.5,123100.0,14.0295,14.0753,14.0295,14.0688,123100.0
2013-03-14 14:10:00,21.5,21.51,21.45,21.48,124800.0,14.0688,14.0753,14.0361,14.0557,124800.0
2013-03-14 14:20:00,21.48,21.53,21.48,21.5,174900.0,14.0557,14.0884,14.0557,14.0688,174900.0
2013-03-14 14:30:00,21.51,21.55,21.48,21.5,170900.0,14.0753,14.1015,14.0557,14.0688,170900.0
2013-03-14 14:40:00,21.49,21.51,21.46,21.48,250700.0,14.0622,14.0753,14.0426,14.0557,250700.0
2013-03-14 14:50:00,21.48,21.49,21.38,21.48,289600.0,14.0557,14.0622,13.9903,14.0557,289600.0
2013-03-14 15:00:00,21.48,21.5,21.45,21.46,315200.0,14.0557,14.0688,14.0361,14.0426,315200.0
2013-03-14 15:10:00,21.45,21.5,21.44,21.45,140300.0,14.0361,14.0688,14.0295,14.0361,140300.0
2013-03-14 15:20:00,21.45,21.52,21.45,21.49,284700.0,14.0361,14.0819,14.0361,14.0622,284700.0
2013-03-14 15:30:00,21.49,21.53,21.48,21.5,294000.0,14.0622,14.0884,14.0557,14.0688,294000.0
2013-03-14 15:40:00,21.5,21.53,21.48,21.48,335400.0,14.0688,14.0884,14.0557,14.0557,335400.0
2013-03-14 15:50:00,21.49,21.52,21.46,21.49,452700.0,14.0622,14.0819,14.0426,14.0622,452700.0
2013-03-15 09:30:00,21.61,21.7,21.42,21.44,957700.0,14.1408,14.1997,14.0164,14.0295,957700.0
2013-03-15 09:40:00,21.43,21.57,21.36,21.51,480600.0,14.023,14.1146,13.9772,14.0753,480600.0
2013-03-15 09:50:00,21.51,21.54,21.26,21.29,412700.0,14.0753,14.095,13.9117,13.9314,412700.0
2013-03-15 10:00:00,21.29,21.39,21.24,21.35,341400.0,13.9314,13.9968,13.8987,13.9706,341400.0
2013-03-15 10:10:00,21.34,21.36,21.15,21.24,347800.0,13.9641,13.9772,13.8398,13.8987,347800.0
2013-03-15 10:20:00,21.24,21.31,21.14,21.27,268000.0,13.8987,13.9445,13.8332,13.9183,268000.0
2013-03-15 10:30:00,21.28,21.32,21.25,21.31,225500.0,13.9248,13.951,13.9052,13.9445,225500.0
2013-03-15 10:40:00,21.32,21.55,21.32,21.47,463000.0,13.951,14.1015,13.951,14.0492,463000.0
2013-03-15 10:50:00,21.47,21.65,21.46,21.62,300000.0,14.0492,14.1669,14.0426,14.1473,300000.0
2013-03-15 11:00:00,21.61,21.8,21.59,21.63,541100.0,14.1408,14.2651,14.1277,14.1539,541100.0
2013-03-15 11:10:00,21.63,21.76,21.59,21.76,185400.0,14.1539,14.2389,14.1277,14.2389,185400.0
2013-03-15 11:20:00,21.76,21.76,21.49,21.59,466900.0,14.2389,14.2389,14.0622,14.1277,466900.0
2013-03-15 11:30:00,21.6,21.7,21.57,21.7,178200.0,14.1342,14.1997,14.1146,14.1997,178200.0
2013-03-15 11:40:00,21.7,21.71,21.58,21.59,206900.0,14.1997,14.2062,14.1211,14.1277,206900.0
2013-03-15 11:50:00,21.59,21.63,21.54,21.62,154500.0,14.1277,14.1539,14.095,14.1473,154500.0
2013-03-15 12:00:00,21.62,21.62,21.47,21.52,210200.0,14.1473,14.1473,14.0492,14.0819,210200.0
2013-03-15 12:10:00,21.52,21.62,21.49,21.5,278500.0,14.0819,14.1473,14.0622,14.0688,278500.0
2013-03-15 12:20:00,21.49,21.53,21.48,21.53,88100.0,14.0622,14.0884,14.0557,14.0884,88100.0
2013-03-15 12:30:00,21.52,21.54,21.46,21.52,105600.0,14.0819,14.095,14.0426,14.0819,105600.0
2013-03-15 12:40:00,21.52,21.52,21.4,21.42,170900.0,14.0819,14.0819,14.0033,14.0164,170900.0
2013-03-15 12:50:00,21.42,21.43,21.36,21.4,136900.0,14.0164,14.023,13.9772,14.0033,136900.0
2013-03-15 13:00:00,21.41,21.43,21.37,21.39,93500.0,14.0099,14.023,13.9837,13.9968,93500.0
2013-03-15 13:10:00,21.38,21.38,21.27,21.36,243000.0,13.9903,13.9903,13.9183,13.9772,243000.0
2013-03-15 13:20:00,21.36,21.37,21.24,21.31,136200.0,13.9772,13.9837,13.8987,13.9445,136200.0
2013-03-15 13:30:00,21.32,21.33,21.23,21.3,178300.0,13.951,13.9575,13.8921,13.9379,178300.0
2013-03-15 13:40:00,21.3,21.3,21.24,21.26,164600.0,13.9379,13.9379,13.8987,13.9117,164600.0
2013-03-15 13:50:00,21.27,21.35,21.26,21.35,86300.0,13.9183,13.9706,13.9117,13.9706,86300.0
2013-03-15 14:00:00,21.34,21.38,21.27,21.29,136900.0,13.9641,13.9903,13.9183,13.9314,136900.0
2013-03-15 14:10:00,21.29,21.3,21.27,21.29,75800.0,13.9314,13.9379,13.9183,13.9314,75800.0
2013-03-15 14:20:00,21.29,21.3,21.27,21.29,57300.0,13.9314,13.9379,13.9183,13.9314,57300.0
2013-03-15 14:30:00,21.29,21.3,21.26,21.28,116400.0,13.9314,13.9379,13.9117,13.9248,116400.0
2013-03-15 14:40:00,21.29,21.35,21.28,21.32,121200.0,13.9314,13.9706,13.9248,13.951,121200.0
2013-03-15 14:50:00,21.31,21.34,21.29,21.3,123800.0,13.9445,13.9641,13.9314,13.9379,123800.0
2013-03-15 15:00:00,21.3,21.35,21.28,21.34,149800.0,13.9379,13.9706,13.9248,13.9641,149800.0
2013-03-15 15:10:00,21.35,21.36,21.32,21.32,157300.0,13.9706,13.9772,13.951,13.951,157300.0
2013-03-15 15:20:00,21.32,21.36,21.3,21.35,192700.0,13.951,13.9772,13.9379,13.9706,192700.0
2013-03-15 15:30:00,21.35,21.44,21.34,21.42,226900.0,13.9706,14.0295,13.9641,14.0164,226900.0
2013-03-15 15:40:00,21.42,21.43,21.39,21.4,330900.0,14.0164,14.023,13.9968,14.0033,330900.0
2013-03-15 15:50:00,21.4,21.46,21.39,21.44,720600.0,14.0033,14.0426,13.9968,14.0295,720600.0
2013-03-18 09:30:00,21.23,21.55,21.22,21.47,631000.0,13.8921,14.1015,13.8856,14.0492,631000.0
2013-03-18 09:40:00,21.5,21.63,21.47,21.59,263200.0,14.0688,14.1539,14.0492,14.1277,263200.0
2013-03-18 09:50:00,21.59,21.76,21.53,21.64,599000.0,14.1277,14.2389,14.0884,14.1604,599000.0
2013-03-18 10:00:00,21.64,21.85,21.55,21.83,476700.0,14.1604,14.2978,14.1015,14.2847,476700.0
2013-03-18 10:10:00,21.83,21.84,21.64,21.67,304300.0,14.2847,14.2913,14.1604,14.18,304300.0
2013-03-18 10:20:00,21.67,21.95,21.61,21.9,418600.0,14.18,14.3632,14.1408,14.3305,418600.0
2013-03-18 10:30:00,21.9,22.0,21.85,21.93,598200.0,14.3305,14.396,14.2978,14.3502,598200.0
2013-03-18 10:40:00,21.93,22.05,21.89,22.02,702100.0,14.3502,14.4287,14.324,14.4091,702100.0
2013-03-18 10:50:00,22.02,22.21,21.98,22.2,546200.0,14.4091,14.5334,14.3829,14.5268,546200.0
2013-03-18 11:00:00,22.2,22.21,22.13,22.17,402100.0,14.5268,14.5334,14.481,14.5072,402100.0
2013-03-18 11:10:00,22.18,22.18,21.98,22.0,559400.0,14.5138,14.5138,14.3829,14.396,559400.0
2013-03-18 11:20:00,22.0,22.05,21.92,21.97,386200.0,14.396,14.4287,14.3436,14.3763,386200.0
2013-03-18 11:30:00,21.96,22.05,21.95,22.0,203900.0,14.3698,14.4287,14.3632,14.396,203900.0
2013-03-18 11:40:00,22.0,22.01,21.97,22.0,136600.0,14.396,14.4025,14.3763,14.396,136600.0
2013-03-18 11:50:00,22.0,22.16,22.0,22.14,304100.0,14.396,14.5007,14.396,14.4876,304100.0
2013-03-18 12:00:00,22.14,22.15,22.05,22.07,174000.0,14.4876,14.4941,14.4287,14.4418,174000.0
2013-03-18 12:10:00,22.06,22.12,22.03,22.03,129500.0,14.4352,14.4745,14.4156,14.4156,129500.0
2013-03-18 12:20:00,22.03,22.05,22.0,22.04,128900.0,14.4156,14.4287,14.396,14.4221,128900.0
2013-03-18 12:30:00,22.04,22.04,21.97,22.02,173200.0,14.4221,14.4221,14.3763,14.4091,173200.0
2013-03-18 12:40:00,22.02,22.04,21.94,21.95,142200.0,14.4091,14.4221,14.3567,14.3632,142200.0
2013-03-18 12:50:00,21.95,21.96,21.9,21.95,187100.0,14.3632,14.3698,14.3305,14.3632,187100.0
2013-03-18 13:00:00,21.95,22.07,21.88,22.06,274300.0,14.3632,14.4418,14.3174,14.4352,274300.0
2013-03-18 13:10:00,22.07,22.11,22.02,22.02,205900.0,14.4418,14.4679,14.4091,14.4091,205900.0
2013-03-18 13:20:00,22.03,22.07,22.02,22.03,182300.0,14.4156,14.4418,14.4091,14.4156,182300.0
2013-03-18 13:30:00,22.04,22.06,22.03,22.05,197500.0,14.4221,14.4352,14.4156,14.4287,197500.0
2013-03-18 13:40:00,22.04,22.06,22.03,22.04,142600.0,14.4221,14.4352,14.4156,14.4221,142600.0
2013-03-18 13:50:00,22.04,22.1,22.0,22.08,217300.0,14.4221,14.4614,14.396,14.4483,217300.0
2013-03-18 14:00:00,22.07,22.17,22.05,22.17,271800.0,14.4418,14.5072,14.4287,14.5072,271800.0
2013-03-18 14:10:00,22.17,22.22,22.09,22.14,503500.0,14.5072,14.5399,14.4549,14.4876,503500.0
2013-03-18 14:20:00,22.15,22.17,22.13,22.15,217700.0,14.4941,14.5072,14.481,14.4941,217700.0
2013-03-18 14:30:00,22.15,22.21,22.13,22.17,345900.0,14.4941,14.5334,14.481,14.5072,345900.0
2013-03-18 14:40:00,22.17,22.21,22.16,22.2,260600.0,14.5072,14.5334,14.5007,14.5268,260600.0
2013-03-18 14:50:00,22.19,22.21,22.12,22.14,404000.0,14.5203,14.5334,14.4745,14.4876,404000.0
2013-03-18 15:00:00,22.14,22.2,22.12,22.19,282300.0,14.4876,14.5268,14.4745,14.5203,282300.0
2013-03-18 15:10:00,22.19,22.25,22.13,22.16,534900.0,14.5203,14.5596,14.481,14.5007,534900.0
2013-03-18 15:20:00,22.17,22.17,22.13,22.14,367700.0,14.5072,14.5072,14.481,14.4876,367700.0
2013-03-18 15:30:00,22.14,22.17,22.12,22.14,653400.0,14.4876,14.5072,14.4745,14.4876,653400.0
2013-03-18 15:40:00,22.14,22.16,22.13,22.14,612000.0,14.4876,14.5007,14.481,14.4876,612000.0
2013-03-18 15:50:00,22.14,22.21,22.11,22.13,1100100.0,14.4876,14.5334,14.4679,14.481,1100100.0
2013-03-19 09:30:00,21.9,21.96,21.79,21.86,389800.0,14.44,14.4796,14.3675,14.4136,389800.0
2013-03-19 09:40:00,21.86,22.09,21.84,22.05,257600.0,14.4136,14.5653,14.4005,14.5389,257600.0
2013-03-19 09:50:00,22.04,22.1,21.9,22.06,268900.0,14.5323,14.5719,14.44,14.5455,268900.0
2013-03-19 10:00:00,22.06,22.08,21.98,22.04,269800.0,14.5455,14.5587,14.4928,14.5323,269800.0
2013-03-19 10:10:00,22.04,22.05,21.98,21.98,121000.0,14.5323,14.5389,14.4928,14.4928,121000.0
2013-03-19 10:20:00,21.98,22.0,21.76,21.95,617900.0,14.4928,14.506,14.3477,14.473,617900.0
2013-03-19 10:30:00,21.94,21.96,21.87,21.87,271300.0,14.4664,14.4796,14.4202,14.4202,271300.0
2013-03-19 10:40:00,21.87,21.93,21.76,21.79,224400.0,14.4202,14.4598,14.3477,14.3675,224400.0
2013-03-19 10:50:00,21.8,21.89,21.79,21.88,162900.0,14.3741,14.4334,14.3675,14.4268,162900.0
2013-03-19 11:00:00,21.89,21.92,21.85,21.9,160900.0,14.4334,14.4532,14.4071,14.44,160900.0
2013-03-19 11:10:00,21.91,22.02,21.88,22.01,220900.0,14.4466,14.5191,14.4268,14.5126,220900.0
2013-03-19 11:20:00,22.02,22.09,21.95,21.96,296200.0,14.5191,14.5653,14.473,14.4796,296200.0
2013-03-19 11:30:00,21.95,22.08,21.92,22.08,205000.0,14.473,14.5587,14.4532,14.5587,205000.0
2013-03-19 11:40:00,22.07,22.09,22.03,22.06,159700.0,14.5521,14.5653,14.5257,14.5455,159700.0
2013-03-19 11:50:00,22.06,22.06,21.93,21.97,195800.0,14.5455,14.5455,14.4598,14.4862,195800.0
2013-03-19 12:00:00,21.97,22.1,21.97,22.08,256400.0,14.4862,14.5719,14.4862,14.5587,256400.0
2013-03-19 12:10:00,22.07,22.08,21.98,22.07,256000.0,14.5521,14.5587,14.4928,14.5521,256000.0
2013-03-19 12:20:00,22.07,22.18,22.07,22.18,245000.0,14.5521,14.6246,14.5521,14.6246,245000.0
2013-03-19 12:30:00,22.18,22.25,22.12,22.25,277000.0,14.6246,14.6708,14.5851,14.6708,277000.0
2013-03-19 12:40:00,22.25,22.35,22.11,22.11,396500.0,14.6708,14.7367,14.5785,14.5785,396500.0
2013-03-19 12:50:00,22.11,22.14,22.07,22.11,226000.0,14.5785,14.5983,14.5521,14.5785,226000.0
2013-03-19 13:00:00,22.11,22.18,21.98,22.0,473700.0,14.5785,14.6246,14.4928,14.506,473700.0
2013-03-19 13:10:00,21.99,22.0,21.86,21.86,276600.0,14.4994,14.506,14.4136,14.4136,276600.0
2013-03-19 13:20:00,21.87,21.98,21.85,21.95,340100.0,14.4202,14.4928,14.4071,14.473,340100.0
2013-03-19 13:30:00,21.94,22.0,21.89,21.93,160700.0,14.4664,14.506,14.4334,14.4598,160700.0
2013-03-19 13:40:00,21.94,21.99,21.88,21.97,234700.0,14.4664,14.4994,14.4268,14.4862,234700.0
2013-03-19 13:50:00,21.96,22.0,21.95,21.96,327400.0,14.4796,14.506,14.473,14.4796,327400.0
2013-03-19 14:00:00,21.96,22.02,21.92,21.97,212900.0,14.4796,14.5191,14.4532,14.4862,212900.0
2013-03-19 14:10:00,21.96,22.02,21.9,21.93,251900.0,14.4796,14.5191,14.44,14.4598,251900.0
2013-03-19 14:20:00,21.93,22.08,21.93,22.06,259400.0,14.4598,14.5587,14.4598,14.5455,259400.0
2013-03-19 14:30:00,22.07,22.08,22.03,22.05,267300.0,14.5521,14.5587,14.5257,14.5389,267300.0
2013-03-19 14:40:00,22.04,22.07,22.02,22.05,178500.0,14.5323,14.5521,14.5191,14.5389,178500.0
2013-03-19 14:50:00,22.05,22.07,22.03,22.07,165000.0,14.5389,14.5521,14.5257,14.5521,165000.0
2013-03-19 15:00:00,22.07,22.12,22.04,22.08,267900.0,14.5521,14.5851,14.5323,14.5587,267900.0
2013-03-19 15:10:00,22.07,22.21,22.07,22.19,501000.0,14.5521,14.6444,14.5521,14.6312,501000.0
2013-03-19 15:20:00,22.19,22.2,22.15,22.19,240900.0,14.6312,14.6378,14.6049,14.6312,240900.0
2013-03-19 15:30:00,22.19,22.22,22.17,22.18,344400.0,14.6312,14.651,14.618,14.6246,344400.0
2013-03-19 15:40:00,22.17,22.18,22.12,22.17,319100.0,14.618,14.6246,14.5851,14.618,319100.0
2013-03-19 15:50:00,22.17,22.26,22.15,22.25,655600.0,14.618,14.6774,14.6049,14.6708,655600.0
2013-03-20 09:30:00,22.57,22.79,22.56,22.74,718700.0,14.8818,15.0269,14.8752,14.9939,718700.0
2013-03-20 09:40:00,22.75,22.95,22.75,22.77,670500.0,15.0005,15.1324,15.0005,15.0137,670500.0
2013-03-20 09:50:00,22.78,22.83,22.7,22.76,358900.0,15.0203,15.0532,14.9675,15.0071,358900.0
2013-03-20 10:00:00,22.76,22.79,22.66,22.73,283100.0,15.0071,15.0269,14.9411,14.9873,283100.0
2013-03-20 10:10:00,22.74,22.77,22.66,22.73,373300.0,14.9939,15.0137,14.9411,14.9873,373300.0
2013-03-20 10:20:00,22.73,22.76,22.53,22.64,733100.0,14.9873,15.0071,14.8554,14.9279,733100.0
2013-03-20 10:30:00,22.63,22.66,22.52,22.6,297100.0,14.9214,14.9411,14.8488,14.9016,297100.0
2013-03-20 10:40:00,22.6,22.68,22.56,22.68,249100.0,14.9016,14.9543,14.8752,14.9543,249100.0
2013-03-20 10:50:00,22.68,22.8,22.67,22.77,329500.0,14.9543,15.0334,14.9477,15.0137,329500.0
2013-03-20 11:00:00,22.77,22.78,22.7,22.73,126900.0,15.0137,15.0203,14.9675,14.9873,126900.0
2013-03-20 11:10:00,22.74,22.93,22.7,22.8,548400.0,14.9939,15.1192,14.9675,15.0334,548400.0
2013-03-20 11:20:00,22.81,22.87,22.78,22.79,200900.0,15.04,15.0796,15.0203,15.0269,200900.0
2013-03-20 11:30:00,22.79,22.94,22.78,22.83,271600.0,15.0269,15.1258,15.0203,15.0532,271600.0
2013-03-20 11:40:00,22.83,22.9,22.8,22.83,177800.0,15.0532,15.0994,15.0334,15.0532,177800.0
2013-03-20 11:50:00,22.83,22.9,22.82,22.86,190000.0,15.0532,15.0994,15.0466,15.073,190000.0
2013-03-20 12:00:00,22.86,22.91,22.85,22.9,188600.0,15.073,15.106,15.0664,15.0994,188600.0
2013-03-20 12:10:00,22.9,23.07,22.9,23.04,470300.0,15.0994,15.2115,15.0994,15.1917,470300.0
2013-03-20 12:20:00,23.04,23.04,22.87,22.97,321900.0,15.1917,15.1917,15.0796,15.1455,321900.0
2013-03-20 12:30:00,22.97,22.97,22.88,22.92,363700.0,15.1455,15.1455,15.0862,15.1126,363700.0
2013-03-20 12:40:00,22.92,23.17,22.92,23.14,629000.0,15.1126,15.2774,15.1126,15.2576,629000.0
2013-03-20 12:50:00,23.14,23.23,23.09,23.17,496700.0,15.2576,15.317,15.2247,15.2774,496700.0
2013-03-20 13:00:00,23.18,23.22,23.11,23.13,481300.0,15.284,15.3104,15.2378,15.251,481300.0
2013-03-20 13:10:00,23.13,23.18,23.08,23.12,323500.0,15.251,15.284,15.2181,15.2444,323500.0
2013-03-20 13:20:00,23.12,23.16,23.01,23.02,297300.0,15.2444,15.2708,15.1719,15.1785,297300.0
2013-03-20 13:30:00,23.02,23.04,22.97,23.03,236200.0,15.1785,15.1917,15.1455,15.1851,236200.0
2013-03-20 13:40:00,23.02,23.1,23.02,23.1,106700.0,15.1785,15.2313,15.1785,15.2313,106700.0
2013-03-20 13:50:00,23.09,23.1,23.0,23.06,133400.0,15.2247,15.2313,15.1653,15.2049,133400.0
2013-03-20 14:00:00,23.07,23.16,23.05,23.1,212000.0,15.2115,15.2708,15.1983,15.2313,212000.0
2013-03-20 14:10:00,23.1,23.16,23.09,23.14,177700.0,15.2313,15.2708,15.2247,15.2576,177700.0
2013-03-20 14:20:00,23.13,23.17,23.07,23.11,195300.0,15.251,15.2774,15.2115,15.2378,195300.0
2013-03-20 14:30:00,23.12,23.22,23.11,23.22,190900.0,15.2444,15.3104,15.2378,15.3104,190900.0
2013-03-20 14:40:00,23.22,23.43,23.2,23.39,649800.0,15.3104,15.4488,15.2972,15.4225,649800.0
2013-03-20 14:50:00,23.39,23.46,23.32,23.39,624800.0,15.4225,15.4686,15.3763,15.4225,624800.0
2013-03-20 15:00:00,23.38,23.39,23.17,23.18,682600.0,15.4159,15.4225,15.2774,15.284,682600.0
2013-03-20 15:10:00,23.2,23.26,23.08,23.11,403500.0,15.2972,15.3368,15.2181,15.2378,403500.0
2013-03-20 15:20:00,23.11,23.12,23.0,23.06,520600.0,15.2378,15.2444,15.1653,15.2049,520600.0
2013-03-20 15:30:00,23.06,23.14,23.01,23.04,540000.0,15.2049,15.2576,15.1719,15.1917,540000.0
2013-03-20 15:40:00,23.03,23.17,23.01,23.15,652800.0,15.1851,15.2774,15.1719,15.2642,652800.0
2013-03-20 15:50:00,23.14,23.15,23.02,23.06,1055200.0,15.2576,15.2642,15.1785,15.2049,1055200.0
2013-03-21 09:30:00,22.94,23.06,22.87,23.04,305000.0,15.1258,15.2049,15.0796,15.1917,305000.0
2013-03-21 09:40:00,23.04,23.27,23.03,23.22,361000.0,15.1917,15.3433,15.1851,15.3104,361000.0
2013-03-21 09:50:00,23.23,23.35,23.15,23.18,646500.0,15.317,15.3961,15.2642,15.284,646500.0
2013-03-21 10:00:00,23.19,23.19,23.03,23.11,492100.0,15.2906,15.2906,15.1851,15.2378,492100.0
2013-03-21 10:10:00,23.12,23.14,22.96,23.0,340800.0,15.2444,15.2576,15.1389,15.1653,340800.0
2013-03-21 10:20:00,23.0,23.05,22.9,22.99,314500.0,15.1653,15.1983,15.0994,15.1587,314500.0
2013-03-21 10:30:00,22.99,23.01,22.88,22.9,312600.0,15.1587,15.1719,15.0862,15.0994,312600.0
2013-03-21 10:40:00,22.9,23.05,22.85,23.0,321200.0,15.0994,15.1983,15.0664,15.1653,321200.0
2013-03-21 10:50:00,23.0,23.15,23.0,23.07,255300.0,15.1653,15.2642,15.1653,15.2115,255300.0
2013-03-21 11:00:00,23.07,23.07,22.98,23.01,91000.0,15.2115,15.2115,15.1521,15.1719,91000.0
2013-03-21 11:10:00,23.0,23.02,22.97,23.01,167600.0,15.1653,15.1785,15.1455,15.1719,167600.0
2013-03-21 11:20:00,23.01,23.02,22.86,23.0,259900.0,15.1719,15.1785,15.073,15.1653,259900.0
2013-03-21 11:30:00,23.0,23.12,23.0,23.08,156400.0,15.1653,15.2444,15.1653,15.2181,156400.0
2013-03-21 11:40:00,23.08,23.13,23.05,23.07,168600.0,15.2181,15.251,15.1983,15.2115,168600.0
2013-03-21 11:50:00,23.06,23.07,22.99,23.0,186800.0,15.2049,15.2115,15.1587,15.1653,186800.0
2013-03-21 12:00:00,23.0,23.07,22.99,23.02,159100.0,15.1653,15.2115,15.1587,15.1785,159100.0
2013-03-21 12:10:00,23.03,23.17,23.01,23.17,294700.0,15.1851,15.2774,15.1719,15.2774,294700.0
2013-03-21 12:20:00,23.17,23.2,23.12,23.14,227100.0,15.2774,15.2972,15.2444,15.2576,227100.0
2013-03-21 12:30:00,23.15,23.2,23.14,23.16,140500.0,15.2642,15.2972,15.2576,15.2708,140500.0
2013-03-21 12:40:00,23.16,23.25,23.14,23.25,158000.0,15.2708,15.3302,15.2576,15.3302,158000.0
2013-03-21 12:50:00,23.25,23.3,23.23,23.26,209700.0,15.3302,15.3631,15.317,15.3368,209700.0
2013-03-21 13:00:00,23.26,23.27,23.23,23.24,137300.0,15.3368,15.3433,15.317,15.3236,137300.0
2013-03-21 13:10:00,23.23,23.24,23.16,23.16,326100.0,15.317,15.3236,15.2708,15.2708,326100.0
2013-03-21 13:20:00,23.17,23.18,23.09,23.13,208400.0,15.2774,15.284,15.2247,15.251,208400.0
2013-03-21 13:30:00,23.12,23.13,22.98,23.05,363000.0,15.2444,15.251,15.1521,15.1983,363000.0
2013-03-21 13:40:00,23.05,23.06,22.95,23.0,453000.0,15.1983,15.2049,15.1324,15.1653,453000.0
2013-03-21 13:50:00,23.0,23.07,22.99,23.02,136700.0,15.1653,15.2115,15.1587,15.1785,136700.0
2013-03-21 14:00:00,23.01,23.05,22.84,22.96,430400.0,15.1719,15.1983,15.0598,15.1389,430400.0
2013-03-21 14:10:00,22.96,23.02,22.91,22.98,514600.0,15.1389,15.1785,15.106,15.1521,514600.0
2013-03-21 14:20:00,22.99,23.07,22.92,23.0,479300.0,15.1587,15.2115,15.1126,15.1653,479300.0
2013-03-21 14:30:00,23.0,23.01,22.95,22.99,243900.0,15.1653,15.1719,15.1324,15.1587,243900.0
2013-03-21 14:40:00,22.98,23.04,22.97,23.01,172400.0,15.1521,15.1917,15.1455,15.1719,172400.0
2013-03-21 14:50:00,23.01,23.01,22.87,22.89,627400.0,15.1719,15.1719,15.0796,15.0928,627400.0
2013-03-21 15:00:00,22.9,22.94,22.78,22.82,639700.0,15.0994,15.1258,15.0203,15.0466,639700.0
2013-03-21 15:10:00,22.83,22.86,22.67,22.67,630000.0,15.0532,15.073,14.9477,14.9477,630000.0
2013-03-21 15:20:00,22.69,22.79,22.52,22.55,1243600.0,14.9609,15.0269,14.8488,14.8686,1243600.0
2013-03-21 15:30:00,22.55,22.65,22.55,22.63,449400.0,14.8686,14.9345,14.8686,14.9214,449400.0
2013-03-21 15:40:00,22.64,22.64,22.36,22.4,1248300.0,14.9279,14.9279,14.7433,14.7697,1248300.0
2013-03-21 15:50:00,22.4,22.54,22.4,22.46,1302300.0,14.7697,14.862,14.7697,14.8093,1302300.0
2013-03-22 09:30:00,22.58,22.69,22.42,22.5,475200.0,14.8884,14.9609,14.7829,14.8356,475200.0
2013-03-22 09:40:00,22.53,22.6,22.26,22.3,893800.0,14.8554,14.9016,14.6774,14.7038,893800.0
2013-03-22 09:50:00,22.3,22.39,22.15,22.26,841800.0,14.7038,14.7631,14.6049,14.6774,841800.0
2013-03-22 10:00:00,22.28,22.42,22.28,22.35,580100.0,14.6906,14.7829,14.6906,14.7367,580100.0
2013-03-22 10:10:00,22.35,22.35,22.17,22.3,499100.0,14.7367,14.7367,14.618,14.7038,499100.0
2013-03-22 10:20:00,22.3,22.3,22.03,22.14,649600.0,14.7038,14.7038,14.5257,14.5983,649600.0
2013-03-22 10:30:00,22.13,22.4,21.96,22.16,562900.0,14.5917,14.7697,14.4796,14.6115,562900.0
2013-03-22 10:40:00,22.15,22.17,21.93,22.13,500900.0,14.6049,14.618,14.4598,14.5917,500900.0
2013-03-22 10:50:00,22.12,22.3,22.08,22.25,399800.0,14.5851,14.7038,14.5587,14.6708,399800.0
2013-03-22 11:00:00,22.25,22.28,22.15,22.19,171000.0,14.6708,14.6906,14.6049,14.6312,171000.0
2013-03-22 11:10:00,22.19,22.19,22.06,22.06,307100.0,14.6312,14.6312,14.5455,14.5455,307100.0
2013-03-22 11:20:00,22.06,22.14,22.03,22.09,201600.0,14.5455,14.5983,14.5257,14.5653,201600.0
2013-03-22 11:30:00,22.09,22.09,21.86,21.92,538700.0,14.5653,14.5653,14.4136,14.4532,538700.0
2013-03-22 11:40:00,21.92,22.03,21.89,22.03,295700.0,14.4532,14.5257,14.4334,14.5257,295700.0
2013-03-22 11:50:00,22.03,22.12,21.89,22.08,280200.0,14.5257,14.5851,14.4334,14.5587,280200.0
2013-03-22 12:00:00,22.08,22.08,21.83,21.86,385900.0,14.5587,14.5587,14.3939,14.4136,385900.0
2013-03-22 12:10:00,21.86,22.01,21.84,21.98,382400.0,14.4136,14.5126,14.4005,14.4928,382400.0
2013-03-22 12:20:00,21.98,21.98,21.92,21.92,129200.0,14.4928,14.4928,14.4532,14.4532,129200.0
2013-03-22 12:30:00,21.93,22.07,21.92,22.06,213400.0,14.4598,14.5521,14.4532,14.5455,213400.0
2013-03-22 12:40:00,22.06,22.11,22.04,22.05,149100.0,14.5455,14.5785,14.5323,14.5389,149100.0
2013-03-22 12:50:00,22.05,22.19,22.05,22.16,140300.0,14.5389,14.6312,14.5389,14.6115,140300.0
2013-03-22 13:00:00,22.15,22.2,22.07,22.2,192900.0,14.6049,14.6378,14.5521,14.6378,192900.0
2013-03-22 13:10:00,22.2,22.27,22.19,22.24,147100.0,14.6378,14.684,14.6312,14.6642,147100.0
2013-03-22 13:20:00,22.24,22.3,22.19,22.28,196700.0,14.6642,14.7038,14.6312,14.6906,196700.0
2013-03-22 13:30:00,22.28,22.31,22.23,22.25,234000.0,14.6906,14.7104,14.6576,14.6708,234000.0
2013-03-22 13:40:00,22.25,22.36,22.17,22.32,351100.0,14.6708,14.7433,14.618,14.717,351100.0
2013-03-22 13:50:00,22.32,22.33,22.26,22.32,99900.0,14.717,14.7235,14.6774,14.717,99900.0
2013-03-22 14:00:00,22.32,22.32,22.23,22.31,108600.0,14.717,14.717,14.6576,14.7104,108600.0
2013-03-22 14:10:00,22.31,22.47,22.31,22.46,350300.0,14.7104,14.8159,14.7104,14.8093,350300.0
2013-03-22 14:20:00,22.46,22.47,22.35,22.39,225600.0,14.8093,14.8159,14.7367,14.7631,225600.0
2013-03-22 14:30:00,22.39,22.52,22.26,22.41,430100.0,14.7631,14.8488,14.6774,14.7763,430100.0
2013-03-22 14:40:00,22.41,22.5,22.33,22.42,171600.0,14.7763,14.8356,14.7235,14.7829,171600.0
2013-03-22 14:50:00,22.42,22.7,22.41,22.6,602400.0,14.7829,14.9675,14.7763,14.9016,602400.0
2013-03-22 15:00:00,22.6,22.84,22.58,22.62,643600.0,14.9016,15.0598,14.8884,14.9148,643600.0
2013-03-22 15:10:00,22.61,22.97,22.61,22.84,645800.0,14.9082,15.1455,14.9082,15.0598,645800.0
2013-03-22 15:20:00,22.84,22.98,22.79,22.85,586100.0,15.0598,15.1521,15.0269,15.0664,586100.0
2013-03-22 15:30:00,22.85,22.87,22.74,22.84,351400.0,15.0664,15.0796,14.9939,15.0598,351400.0
2013-03-22 15:40:00,22.85,22.85,22.69,22.69,577500.0,15.0664,15.0664,14.9609,14.9609,577500.0
2013-03-22 15:50:00,22.7,22.79,22.69,22.79,797900.0,14.9675,15.0269,14.9609,15.0269,797900.0
2013-03-25 09:30:00,22.9,22.92,22.66,22.67,386100.0,15.0994,15.1126,14.9411,14.9477,386100.0
2013-03-25 09:40:00,22.67,22.89,22.62,22.85,335600.0,14.9477,15.0928,14.9148,15.0664,335600.0
2013-03-25 09:50:00,22.85,22.92,22.79,22.88,168400.0,15.0664,15.1126,15.0269,15.0862,168400.0
2013-03-25 10:00:00,22.89,23.14,22.86,23.13,309300.0,15.0928,15.2576,15.073,15.251,309300.0
2013-03-25 10:10:00,23.14,23.18,23.08,23.16,265800.0,15.2576,15.284,15.2181,15.2708,265800.0
2013-03-25 10:20:00,23.16,23.28,23.12,23.21,350700.0,15.2708,15.3499,15.2444,15.3038,350700.0
2013-03-25 10:30:00,23.21,23.21,23.11,23.17,253000.0,15.3038,15.3038,15.2378,15.2774,253000.0
2013-03-25 10:40:00,23.16,23.34,23.16,23.32,468600.0,15.2708,15.3895,15.2708,15.3763,468600.0
2013-03-25 10:50:00,23.32,23.33,23.16,23.2,290100.0,15.3763,15.3829,15.2708,15.2972,290100.0
2013-03-25 11:00:00,23.2,23.46,23.2,23.33,596800.0,15.2972,15.4686,15.2972,15.3829,596800.0
2013-03-25 11:10:00,23.32,23.39,23.18,23.25,281700.0,15.3763,15.4225,15.284,15.3302,281700.0
2013-03-25 11:20:00,23.25,23.27,23.15,23.25,280900.0,15.3302,15.3433,15.2642,15.3302,280900.0
2013-03-25 11:30:00,23.25,23.35,23.25,23.32,156800.0,15.3302,15.3961,15.3302,15.3763,156800.0
2013-03-25 11:40:00,23.31,23.37,23.25,23.36,139900.0,15.3697,15.4093,15.3302,15.4027,139900.0
2013-03-25 11:50:00,23.37,23.43,23.33,23.34,147400.0,15.4093,15.4488,15.3829,15.3895,147400.0
2013-03-25 12:00:00,23.33,23.34,23.26,23.27,177100.0,15.3829,15.3895,15.3368,15.3433,177100.0
2013-03-25 12:10:00,23.27,23.32,23.24,23.27,254000.0,15.3433,15.3763,15.3236,15.3433,254000.0
2013-03-25 12:20:00,23.26,23.27,23.17,23.17,626900.0,15.3368,15.3433,15.2774,15.2774,626900.0
2013-03-25 12:30:00,23.17,23.26,23.17,23.25,73500.0,15.2774,15.3368,15.2774,15.3302,73500.0
2013-03-25 12:40:00,23.25,23.29,23.21,23.26,174200.0,15.3302,15.3565,15.3038,15.3368,174200.0
2013-03-25 12:50:00,23.26,23.3,23.2,23.27,117500.0,15.3368,15.3631,15.2972,15.3433,117500.0
2013-03-25 13:00:00,23.27,23.3,23.19,23.21,191000.0,15.3433,15.3631,15.2906,15.3038,191000.0
2013-03-25 13:10:00,23.2,23.22,23.15,23.15,345100.0,15.2972,15.3104,15.2642,15.2642,345100.0
2013-03-25 13:20:00,23.16,23.23,23.15,23.21,86400.0,15.2708,15.317,15.2642,15.3038,86400.0
2013-03-25 13:30:00,23.21,23.21,23.09,23.16,234100.0,15.3038,15.3038,15.2247,15.2708,234100.0
2013-03-25 13:40:00,23.17,23.21,23.15,23.2,75800.0,15.2774,15.3038,15.2642,15.2972,75800.0
2013-03-25 13:50:00,23.21,23.28,23.18,23.21,177300.0,15.3038,15.3499,15.284,15.3038,177300.0
2013-03-25 14:00:00,23.2,23.23,23.17,23.23,85900.0,15.2972,15.317,15.2774,15.317,85900.0
2013-03-25 14:10:00,23.24,23.26,23.16,23.18,96200.0,15.3236,15.3368,15.2708,15.284,96200.0
2013-03-25 14:20:00,23.17,23.23,23.1,23.12,109400.0,15.2774,15.317,15.2313,15.2444,109400.0
2013-03-25 14:30:00,23.11,23.13,23.08,23.12,119000.0,15.2378,15.251,15.2181,15.2444,119000.0
2013-03-25 14:40:00,23.12,23.2,23.1,23.18,137500.0,15.2444,15.2972,15.2313,15.284,137500.0
2013-03-25 14:50:00,23.18,23.19,23.11,23.14,129500.0,15.284,15.2906,15.2378,15.2576,129500.0
2013-03-25 15:00:00,23.14,23.15,23.08,23.13,123900.0,15.2576,15.2642,15.2181,15.251,123900.0
2013-03-25 15:10:00,23.13,23.15,23.09,23.09,138400.0,15.251,15.2642,15.2247,15.2247,138400.0
2013-03-25 15:20:00,23.09,23.18,23.09,23.14,225100.0,15.2247,15.284,15.2247,15.2576,225100.0
2013-03-25 15:30:00,23.14,23.19,23.13,23.15,201100.0,15.2576,15.2906,15.251,15.2642,201100.0
2013-03-25 15:40:00,23.15,23.21,23.12,23.17,321100.0,15.2642,15.3038,15.2444,15.2774,321100.0
2013-03-25 15:50:00,23.17,23.25,23.16,23.23,578500.0,15.2774,15.3302,15.2708,15.317,578500.0
2013-03-26 09:30:00,23.09,23.24,22.85,22.9,577300.0,15.2247,15.3236,15.0664,15.0994,577300.0
2013-03-26 09:40:00,22.9,22.91,22.71,22.9,365700.0,15.0994,15.106,14.9741,15.0994,365700.0
2013-03-26 09:50:00,22.9,22.97,22.89,22.91,213000.0,15.0994,15.1455,15.0928,15.106,213000.0
2013-03-26 10:00:00,22.91,22.98,22.84,22.9,188700.0,15.106,15.1521,15.0598,15.0994,188700.0
2013-03-26 10:10:00,22.91,22.92,22.73,22.81,260600.0,15.106,15.1126,14.9873,15.04,260600.0
2013-03-26 10:20:00,22.82,22.88,22.73,22.74,162100.0,15.0466,15.0862,14.9873,14.9939,162100.0
2013-03-26 10:30:00,22.75,22.83,22.67,22.68,272600.0,15.0005,15.0532,14.9477,14.9543,272600.0
2013-03-26 10:40:00,22.67,22.73,22.62,22.63,165700.0,14.9477,14.9873,14.9148,14.9214,165700.0
2013-03-26 10:50:00,22.63,22.64,22.44,22.47,426000.0,14.9214,14.9279,14.7961,14.8159,426000.0
2013-03-26 11:00:00,22.48,22.54,22.39,22.46,294100.0,14.8225,14.862,14.7631,14.8093,294100.0
2013-03-26 11:10:00,22.46,22.47,22.27,22.3,339400.0,14.8093,14.8159,14.684,14.7038,339400.0
2013-03-26 11:20:00,22.3,22.38,22.29,22.36,246200.0,14.7038,14.7565,14.6972,14.7433,246200.0
2013-03-26 11:30:00,22.36,22.44,22.34,22.44,193500.0,14.7433,14.7961,14.7301,14.7961,193500.0
2013-03-26 11:40:00,22.44,22.55,22.43,22.55,319200.0,14.7961,14.8686,14.7895,14.8686,319200.0
2013-03-26 11:50:00,22.54,22.58,22.53,22.56,177600.0,14.862,14.8884,14.8554,14.8752,177600.0
2013-03-26 12:00:00,22.55,22.57,22.48,22.52,273300.0,14.8686,14.8818,14.8225,14.8488,273300.0
2013-03-26 12:10:00,22.52,22.52,22.43,22.45,155500.0,14.8488,14.8488,14.7895,14.8027,155500.0
2013-03-26 12:20:00,22.44,22.45,22.33,22.39,205600.0,14.7961,14.8027,14.7235,14.7631,205600.0
2013-03-26 12:30:00,22.4,22.43,22.33,22.39,125500.0,14.7697,14.7895,14.7235,14.7631,125500.0
2013-03-26 12:40:00,22.39,22.42,22.36,22.37,94000.0,14.7631,14.7829,14.7433,14.7499,94000.0
2013-03-26 12:50:00,22.37,22.37,22.27,22.33,160300.0,14.7499,14.7499,14.684,14.7235,160300.0
2013-03-26 13:00:00,22.33,22.46,22.3,22.46,152800.0,14.7235,14.8093,14.7038,14.8093,152800.0
2013-03-26 13:10:00,22.46,22.49,22.39,22.42,224800.0,14.8093,14.829,14.7631,14.7829,224800.0
2013-03-26 13:20:00,22.43,22.44,22.34,22.35,128600.0,14.7895,14.7961,14.7301,14.7367,128600.0
2013-03-26 13:30:00,22.35,22.35,22.27,22.28,155600.0,14.7367,14.7367,14.684,14.6906,155600.0
2013-03-26 13:40:00,22.28,22.43,22.27,22.34,218000.0,14.6906,14.7895,14.684,14.7301,218000.0
2013-03-26 13:50:00,22.35,22.42,22.31,22.36,130800.0,14.7367,14.7829,14.7104,14.7433,130800.0
2013-03-26 14:00:00,22.37,22.43,22.34,22.4,89200.0,14.7499,14.7895,14.7301,14.7697,89200.0
2013-03-26 14:10:00,22.4,22.42,22.38,22.41,48600.0,14.7697,14.7829,14.7565,14.7763,48600.0
2013-03-26 14:20:00,22.41,22.46,22.41,22.44,95700.0,14.7763,14.8093,14.7763,14.7961,95700.0
2013-03-26 14:30:00,22.44,22.47,22.42,22.44,73300.0,14.7961,14.8159,14.7829,14.7961,73300.0
2013-03-26 14:40:00,22.43,22.47,22.41,22.47,70200.0,14.7895,14.8159,14.7763,14.8159,70200.0
2013-03-26 14:50:00,22.47,22.52,22.46,22.52,106600.0,14.8159,14.8488,14.8093,14.8488,106600.0
2013-03-26 15:00:00,22.52,22.56,22.49,22.55,101100.0,14.8488,14.8752,14.829,14.8686,101100.0
2013-03-26 15:10:00,22.55,22.66,22.55,22.62,276900.0,14.8686,14.9411,14.8686,14.9148,276900.0
2013-03-26 15:20:00,22.62,22.66,22.6,22.63,201400.0,14.9148,14.9411,14.9016,14.9214,201400.0
2013-03-26 15:30:00,22.63,22.68,22.62,22.65,196100.0,14.9214,14.9543,14.9148,14.9345,196100.0
2013-03-26 15:40:00,22.66,22.68,22.65,22.67,208500.0,14.9411,14.9543,14.9345,14.9477,208500.0
2013-03-26 15:50:00,22.66,22.7,22.61,22.69,645200.0,14.9411,14.9675,14.9082,14.9609,645200.0
2013-03-27 09:30:00,22.3,22.66,22.3,22.48,320000.0,14.7038,14.9411,14.7038,14.8225,320000.0
2013-03-27 09:40:00,22.49,22.73,22.49,22.66,249100.0,14.829,14.9873,14.829,14.9411,249100.0
2013-03-27 09:50:00,22.67,22.72,22.5,22.57,380600.0,14.9477,14.9807,14.8356,14.8818,380600.0
2013-03-27 10:00:00,22.57,22.64,22.45,22.52,286600.0,14.8818,14.9279,14.8027,14.8488,286600.0
2013-03-27 10:10:00,22.51,22.52,22.34,22.44,328400.0,14.8422,14.8488,14.7301,14.7961,328400.0
2013-03-27 10:20:00,22.44,22.46,22.31,22.34,212300.0,14.7961,14.8093,14.7104,14.7301,212300.0
2013-03-27 10:30:00,22.33,22.4,22.24,22.27,408100.0,14.7235,14.7697,14.6642,14.684,408100.0
2013-03-27 10:40:00,22.27,22.33,22.06,22.25,362300.0,14.684,14.7235,14.5455,14.6708,362300.0
2013-03-27 10:50:00,22.25,22.32,22.09,22.21,482000.0,14.6708,14.717,14.5653,14.6444,482000.0
2013-03-27 11:00:00,22.2,22.34,22.18,22.33,305300.0,14.6378,14.7301,14.6246,14.7235,305300.0
2013-03-27 11:10:00,22.33,22.35,22.2,22.22,264600.0,14.7235,14.7367,14.6378,14.651,264600.0
2013-03-27 11:20:00,22.21,22.23,22.07,22.15,253900.0,14.6444,14.6576,14.5521,14.6049,253900.0
2013-03-27 11:30:00,22.15,22.17,21.97,22.02,244600.0,14.6049,14.618,14.4862,14.5191,244600.0
2013-03-27 11:40:00,22.02,22.22,22.01,22.13,431900.0,14.5191,14.651,14.5126,14.5917,431900.0
2013-03-27 11:50:00,22.13,22.16,21.97,22.0,317100.0,14.5917,14.6115,14.4862,14.506,317100.0
2013-03-27 12:00:00,22.01,22.09,21.98,22.02,195500.0,14.5126,14.5653,14.4928,14.5191,195500.0
2013-03-27 12:10:00,22.02,22.06,21.91,21.93,250100.0,14.5191,14.5455,14.4466,14.4598,250100.0
2013-03-27 12:20:00,21.92,21.98,21.8,21.89,490200.0,14.4532,14.4928,14.3741,14.4334,490200.0
2013-03-27 12:30:00,21.89,21.95,21.84,21.89,247200.0,14.4334,14.473,14.4005,14.4334,247200.0
2013-03-27 12:40:00,21.89,21.89,21.77,21.83,325200.0,14.4334,14.4334,14.3543,14.3939,325200.0
2013-03-27 12:50:00,21.83,21.89,21.79,21.88,179700.0,14.3939,14.4334,14.3675,14.4268,179700.0
2013-03-27 13:00:00,21.87,21.94,21.85,21.87,217000.0,14.4202,14.4664,14.4071,14.4202,217000.0
2013-03-27 13:10:00,21.87,21.98,21.84,21.96,195700.0,14.4202,14.4928,14.4005,14.4796,195700.0
2013-03-27 13:20:00,21.96,22.05,21.94,22.02,192400.0,14.4796,14.5389,14.4664,14.5191,192400.0
2013-03-27 13:30:00,22.01,22.05,21.98,22.02,118400.0,14.5126,14.5389,14.4928,14.5191,118400.0
2013-03-27 13:40:00,22.02,22.08,22.01,22.06,90300.0,14.5191,14.5587,14.5126,14.5455,90300.0
2013-03-27 13:50:00,22.06,22.07,21.97,22.07,123500.0,14.5455,14.5521,14.4862,14.5521,123500.0
2013-03-27 14:00:00,22.06,22.2,22.04,22.19,323500.0,14.5455,14.6378,14.5323,14.6312,323500.0
2013-03-27 14:10:00,22.2,22.25,22.19,22.19,206000.0,14.6378,14.6708,14.6312,14.6312,206000.0
2013-03-27 14:20:00,22.19,22.23,22.15,22.23,128300.0,14.6312,14.6576,14.6049,14.6576,128300.0
2013-03-27 14:30:00,22.23,22.28,22.21,22.23,115800.0,14.6576,14.6906,14.6444,14.6576,115800.0
2013-03-27 14:40:00,22.22,22.25,22.19,22.23,125300.0,14.651,14.6708,14.6312,14.6576,125300.0
2013-03-27 14:50:00,22.22,22.26,22.22,22.25,87900.0,14.651,14.6774,14.651,14.6708,87900.0
2013-03-27 15:00:00,22.26,22.3,22.25,22.29,95500.0,14.6774,14.7038,14.6708,14.6972,95500.0
2013-03-27 15:10:00,22.29,22.34,22.28,22.34,157300.0,14.6972,14.7301,14.6906,14.7301,157300.0
2013-03-27 15:20:00,22.34,22.38,22.32,22.34,351800.0,14.7301,14.7565,14.717,14.7301,351800.0
2013-03-27 15:30:00,22.35,22.36,22.26,22.29,368200.0,14.7367,14.7433,14.6774,14.6972,368200.0
2013-03-27 15:40:00,22.29,22.29,22.17,22.19,393200.0,14.6972,14.6972,14.618,14.6312,393200.0
2013-03-27 15:50:00,22.2,22.21,22.11,22.15,550500.0,14.6378,14.6444,14.5785,14.6049,550500.0
2013-03-28 09:30:00,22.18,22.44,22.1,22.29,235200.0,14.6246,14.7961,14.5719,14.6972,235200.0
2013-03-28 09:40:00,22.31,22.5,22.31,22.37,431200.0,14.7104,14.8356,14.7104,14.7499,431200.0
2013-03-28 09:50:00,22.37,22.53,22.32,22.32,273000.0,14.7499,14.8554,14.717,14.717,273000.0
2013-03-28 10:00:00,22.32,22.35,22.07,22.16,290100.0,14.717,14.7367,14.5521,14.6115,290100.0
2013-03-28 10:10:00,22.15,22.29,22.15,22.19,220600.0,14.6049,14.6972,14.6049,14.6312,220600.0
2013-03-28 10:20:00,22.2,22.27,22.0,22.05,429700.0,14.6378,14.684,14.506,14.5389,429700.0
2013-03-28 10:30:00,22.06,22.24,22.06,22.22,315800.0,14.5455,14.6642,14.5455,14.651,315800.0
2013-03-28 10:40:00,22.21,22.26,22.15,22.17,208800.0,14.6444,14.6774,14.6049,14.618,208800.0
2013-03-28 10:50:00,22.16,22.19,22.09,22.13,327100.0,14.6115,14.6312,14.5653,14.5917,327100.0
2013-03-28 11:00:00,22.14,22.29,22.12,22.28,413600.0,14.5983,14.6972,14.5851,14.6906,413600.0
2013-03-28 11:10:00,22.29,22.31,22.21,22.27,142200.0,14.6972,14.7104,14.6444,14.684,142200.0
2013-03-28 11:20:00,22.27,22.31,22.21,22.22,169100.0,14.684,14.7104,14.6444,14.651,169100.0
2013-03-28 11:30:00,22.22,22.24,22.17,22.21,278600.0,14.651,14.6642,14.618,14.6444,278600.0
2013-03-28 11:40:00,22.21,22.26,22.2,22.2,178600.0,14.6444,14.6774,14.6378,14.6378,178600.0
2013-03-28 11:50:00,22.2,22.2,22.13,22.18,150200.0,14.6378,14.6378,14.5917,14.6246,150200.0
2013-03-28 12:00:00,22.18,22.21,22.12,22.12,145100.0,14.6246,14.6444,14.5851,14.5851,145100.0
2013-03-28 12:10:00,22.13,22.16,22.07,22.15,132700.0,14.5917,14.6115,14.5521,14.6049,132700.0
2013-03-28 12:20:00,22.16,22.2,22.12,22.15,95600.0,14.6115,14.6378,14.5851,14.6049,95600.0
2013-03-28 12:30:00,22.15,22.18,22.1,22.18,108800.0,14.6049,14.6246,14.5719,14.6246,108800.0
2013-03-28 12:40:00,22.18,22.23,22.17,22.19,89800.0,14.6246,14.6576,14.618,14.6312,89800.0
2013-03-28 12:50:00,22.2,22.2,22.15,22.19,65100.0,14.6378,14.6378,14.6049,14.6312,65100.0
2013-03-28 13:00:00,22.19,22.19,22.14,22.18,91200.0,14.6312,14.6312,14.5983,14.6246,91200.0
2013-03-28 13:10:00,22.19,22.26,22.19,22.23,120400.0,14.6312,14.6774,14.6312,14.6576,120400.0
2013-03-28 13:20:00,22.23,22.24,22.2,22.2,90000.0,14.6576,14.6642,14.6378,14.6378,90000.0
2013-03-28 13:30:00,22.2,22.21,22.14,22.16,112400.0,14.6378,14.6444,14.5983,14.6115,112400.0
2013-03-28 13:40:00,22.15,22.16,22.07,22.07,247000.0,14.6049,14.6115,14.5521,14.5521,247000.0
2013-03-28 13:50:00,22.06,22.12,22.06,22.11,131400.0,14.5455,14.5851,14.5455,14.5785,131400.0
2013-03-28 14:00:00,22.1,22.18,22.08,22.11,166000.0,14.5719,14.6246,14.5587,14.5785,166000.0
2013-03-28 14:10:00,22.12,22.17,22.08,22.1,136600.0,14.5851,14.618,14.5587,14.5719,136600.0
2013-03-28 14:20:00,22.1,22.14,22.09,22.1,128800.0,14.5719,14.5983,14.5653,14.5719,128800.0
2013-03-28 14:30:00,22.1,22.18,22.1,22.15,89100.0,14.5719,14.6246,14.5719,14.6049,89100.0
2013-03-28 14:40:00,22.15,22.25,22.15,22.22,207000.0,14.6049,14.6708,14.6049,14.651,207000.0
2013-03-28 14:50:00,22.22,22.26,22.18,22.26,129600.0,14.651,14.6774,14.6246,14.6774,129600.0
2013-03-28 15:00:00,22.26,22.27,22.17,22.19,116500.0,14.6774,14.684,14.618,14.6312,116500.0
2013-03-28 15:10:00,22.19,22.19,22.11,22.14,122700.0,14.6312,14.6312,14.5785,14.5983,122700.0
2013-03-28 15:20:00,22.15,22.2,22.14,22.14,88700.0,14.6049,14.6378,14.5983,14.5983,88700.0
2013-03-28 15:30:00,22.14,22.19,22.13,22.17,116300.0,14.5983,14.6312,14.5917,14.618,116300.0
2013-03-28 15:40:00,22.16,22.18,22.11,22.12,264100.0,14.6115,14.6246,14.5785,14.5851,264100.0
2013-03-28 15:50:00,22.12,22.2,22.08,22.17,754800.0,14.5851,14.6378,14.5587,14.618,754800.0
2013-04-01 09:30:00,22.13,22.46,22.09,22.38,293500.0,14.5917,14.8093,14.5653,14.7565,293500.0
2013-04-01 09:40:00,22.39,22.4,22.25,22.32,134800.0,14.7631,14.7697,14.6708,14.717,134800.0
2013-04-01 09:50:00,22.32,22.38,22.29,22.38,93200.0,14.717,14.7565,14.6972,14.7565,93200.0
2013-04-01 10:00:00,22.38,22.39,22.15,22.22,180700.0,14.7565,14.7631,14.6049,14.651,180700.0
2013-04-01 10:10:00,22.23,22.35,22.21,22.33,86500.0,14.6576,14.7367,14.6444,14.7235,86500.0
2013-04-01 10:20:00,22.33,22.42,22.28,22.35,162600.0,14.7235,14.7829,14.6906,14.7367,162600.0
2013-04-01 10:30:00,22.35,22.35,22.16,22.17,268500.0,14.7367,14.7367,14.6115,14.618,268500.0
2013-04-01 10:40:00,22.17,22.24,22.03,22.18,184100.0,14.618,14.6642,14.5257,14.6246,184100.0
2013-04-01 10:50:00,22.18,22.2,22.13,22.17,117600.0,14.6246,14.6378,14.5917,14.618,117600.0
2013-04-01 11:00:00,22.16,22.18,22.12,22.16,72200.0,14.6115,14.6246,14.5851,14.6115,72200.0
2013-04-01 11:10:00,22.16,22.24,22.14,22.23,102000.0,14.6115,14.6642,14.5983,14.6576,102000.0
2013-04-01 11:20:00,22.22,22.28,22.21,22.26,70200.0,14.651,14.6906,14.6444,14.6774,70200.0
2013-04-01 11:30:00,22.27,22.33,22.25,22.3,123300.0,14.684,14.7235,14.6708,14.7038,123300.0
2013-04-01 11:40:00,22.3,22.34,22.29,22.3,72700.0,14.7038,14.7301,14.6972,14.7038,72700.0
2013-04-01 11:50:00,22.29,22.33,22.25,22.3,76900.0,14.6972,14.7235,14.6708,14.7038,76900.0
2013-04-01 12:00:00,22.29,22.34,22.28,22.29,133000.0,14.6972,14.7301,14.6906,14.6972,133000.0
2013-04-01 12:10:00,22.29,22.33,22.25,22.3,95200.0,14.6972,14.7235,14.6708,14.7038,95200.0
2013-04-01 12:20:00,22.3,22.32,22.25,22.26,55200.0,14.7038,14.717,14.6708,14.6774,55200.0
2013-04-01 12:30:00,22.26,22.32,22.24,22.29,43000.0,14.6774,14.717,14.6642,14.6972,43000.0
2013-04-01 12:40:00,22.29,22.3,22.22,22.23,45200.0,14.6972,14.7038,14.651,14.6576,45200.0
2013-04-01 12:50:00,22.23,22.26,22.21,22.21,55600.0,14.6576,14.6774,14.6444,14.6444,55600.0
2013-04-01 13:00:00,22.22,22.23,22.18,22.18,63900.0,14.651,14.6576,14.6246,14.6246,63900.0
2013-04-01 13:10:00,22.18,22.19,22.16,22.16,30500.0,14.6246,14.6312,14.6115,14.6115,30500.0
2013-04-01 13:20:00,22.17,22.18,22.12,22.13,68300.0,14.618,14.6246,14.5851,14.5917,68300.0
2013-04-01 13:30:00,22.13,22.17,22.11,22.13,75600.0,14.5917,14.618,14.5785,14.5917,75600.0
2013-04-01 13:40:00,22.12,22.13,22.08,22.08,58500.0,14.5851,14.5917,14.5587,14.5587,58500.0
2013-04-01 13:50:00,22.09,22.09,22.05,22.06,82600.0,14.5653,14.5653,14.5389,14.5455,82600.0
2013-04-01 14:00:00,22.06,22.07,22.0,22.05,116300.0,14.5455,14.5521,14.506,14.5389,116300.0
2013-04-01 14:10:00,22.05,22.09,22.03,22.03,119600.0,14.5389,14.5653,14.5257,14.5257,119600.0
2013-04-01 14:20:00,22.03,22.06,21.95,21.97,115700.0,14.5257,14.5455,14.473,14.4862,115700.0
2013-04-01 14:30:00,21.96,21.98,21.9,21.9,186200.0,14.4796,14.4928,14.44,14.44,186200.0
2013-04-01 14:40:00,21.9,21.91,21.82,21.91,159700.0,14.44,14.4466,14.3873,14.4466,159700.0
2013-04-01 14:50:00,21.91,21.94,21.87,21.91,82000.0,14.4466,14.4664,14.4202,14.4466,82000.0
2013-04-01 15:00:00,21.91,21.92,21.87,21.89,97800.0,14.4466,14.4532,14.4202,14.4334,97800.0
2013-04-01 15:10:00,21.89,21.9,21.84,21.85,57200.0,14.4334,14.44,14.4005,14.4071,57200.0
2013-04-01 15:20:00,21.85,21.9,21.83,21.85,148700.0,14.4071,14.44,14.3939,14.4071,148700.0
2013-04-01 15:30:00,21.85,21.86,21.8,21.82,109700.0,14.4071,14.4136,14.3741,14.3873,109700.0
2013-04-01 15:40:00,21.82,21.84,21.71,21.72,363500.0,14.3873,14.4005,14.3147,14.3213,363500.0
2013-04-01 15:50:00,21.73,21.74,21.64,21.69,1016800.0,14.3279,14.3345,14.2686,14.3016,1016800.0
2013-04-02 09:30:00,21.75,21.86,21.72,21.76,265100.0,14.3411,14.4136,14.3213,14.3477,265100.0
2013-04-02 09:40:00,21.75,21.82,21.7,21.79,312200.0,14.3411,14.3873,14.3081,14.3675,312200.0
2013-04-02 09:50:00,21.79,21.97,21.79,21.93,277400.0,14.3675,14.4862,14.3675,14.4598,277400.0
2013-04-02 10:00:00,21.94,22.0,21.89,21.99,190700.0,14.4664,14.506,14.4334,14.4994,190700.0
2013-04-02 10:10:00,21.99,22.1,21.96,22.05,526200.0,14.4994,14.5719,14.4796,14.5389,526200.0
2013-04-02 10:20:00,22.04,22.07,21.93,22.07,171800.0,14.5323,14.5521,14.4598,14.5521,171800.0
2013-04-02 10:30:00,22.08,22.18,22.04,22.14,217400.0,14.5587,14.6246,14.5323,14.5983,217400.0
2013-04-02 10:40:00,22.14,22.2,22.05,22.13,241800.0,14.5983,14.6378,14.5389,14.5917,241800.0
2013-04-02 10:50:00,22.12,22.18,22.08,22.11,109500.0,14.5851,14.6246,14.5587,14.5785,109500.0
2013-04-02 11:00:00,22.1,22.12,22.01,22.02,191600.0,14.5719,14.5851,14.5126,14.5191,191600.0
2013-04-02 11:10:00,22.02,22.05,21.93,21.93,103800.0,14.5191,14.5389,14.4598,14.4598,103800.0
2013-04-02 11:20:00,21.93,21.96,21.85,21.86,169600.0,14.4598,14.4796,14.4071,14.4136,169600.0
2013-04-02 11:30:00,21.86,21.91,21.79,21.85,309600.0,14.4136,14.4466,14.3675,14.4071,309600.0
2013-04-02 11:40:00,21.85,21.88,21.75,21.76,128600.0,14.4071,14.4268,14.3411,14.3477,128600.0
2013-04-02 11:50:00,21.76,21.76,21.66,21.76,241400.0,14.3477,14.3477,14.2818,14.3477,241400.0
2013-04-02 12:00:00,21.75,21.77,21.68,21.69,148800.0,14.3411,14.3543,14.295,14.3016,148800.0
2013-04-02 12:10:00,21.69,21.73,21.67,21.68,132200.0,14.3016,14.3279,14.2884,14.295,132200.0
2013-04-02 12:20:00,21.69,21.72,21.68,21.68,87600.0,14.3016,14.3213,14.295,14.295,87600.0
2013-04-02 12:30:00,21.68,21.69,21.63,21.64,136600.0,14.295,14.3016,14.262,14.2686,136600.0
2013-04-02 12:40:00,21.63,21.64,21.57,21.62,192700.0,14.262,14.2686,14.2224,14.2554,192700.0
2013-04-02 12:50:00,21.62,21.7,21.6,21.62,140600.0,14.2554,14.3081,14.2422,14.2554,140600.0
2013-04-02 13:00:00,21.62,21.73,21.61,21.73,133500.0,14.2554,14.3279,14.2488,14.3279,133500.0
2013-04-02 13:10:00,21.73,21.8,21.7,21.7,166700.0,14.3279,14.3741,14.3081,14.3081,166700.0
2013-04-02 13:20:00,21.71,21.76,21.68,21.72,117200.0,14.3147,14.3477,14.295,14.3213,117200.0
2013-04-02 13:30:00,21.71,21.78,21.71,21.77,115400.0,14.3147,14.3609,14.3147,14.3543,115400.0
2013-04-02 13:40:00,21.76,21.77,21.68,21.72,155200.0,14.3477,14.3543,14.295,14.3213,155200.0
2013-04-02 13:50:00,21.72,21.74,21.69,21.72,98700.0,14.3213,14.3345,14.3016,14.3213,98700.0
2013-04-02 14:00:00,21.73,21.75,21.69,21.73,255600.0,14.3279,14.3411,14.3016,14.3279,255600.0
2013-04-02 14:10:00,21.74,21.74,21.71,21.71,162800.0,14.3345,14.3345,14.3147,14.3147,162800.0
2013-04-02 14:20:00,21.72,21.74,21.7,21.73,122100.0,14.3213,14.3345,14.3081,14.3279,122100.0
2013-04-02 14:30:00,21.73,21.73,21.67,21.7,99300.0,14.3279,14.3279,14.2884,14.3081,99300.0
2013-04-02 14:40:00,21.69,21.69,21.61,21.63,138900.0,14.3016,14.3016,14.2488,14.262,138900.0
2013-04-02 14:50:00,21.62,21.67,21.58,21.64,169600.0,14.2554,14.2884,14.229,14.2686,169600.0
2013-04-02 15:00:00,21.64,21.7,21.62,21.7,122800.0,14.2686,14.3081,14.2554,14.3081,122800.0
2013-04-02 15:10:00,21.7,21.72,21.65,21.65,116200.0,14.3081,14.3213,14.2752,14.2752,116200.0
2013-04-02 15:20:00,21.65,21.69,21.61,21.63,238400.0,14.2752,14.3016,14.2488,14.262,238400.0
2013-04-02 15:30:00,21.63,21.67,21.63,21.66,176400.0,14.262,14.2884,14.262,14.2818,176400.0
2013-04-02 15:40:00,21.66,21.66,21.62,21.66,237500.0,14.2818,14.2818,14.2554,14.2818,237500.0
2013-04-02 15:50:00,21.66,21.66,21.62,21.64,363700.0,14.2818,14.2818,14.2554,14.2686,363700.0
2013-04-03 09:30:00,21.73,21.96,21.7,21.83,358800.0,14.3279,14.4796,14.3081,14.3939,358800.0
2013-04-03 09:40:00,21.84,22.08,21.78,22.01,277000.0,14.4005,14.5587,14.3609,14.5126,277000.0
2013-04-03 09:50:00,22.01,22.02,21.79,21.99,309400.0,14.5126,14.5191,14.3675,14.4994,309400.0
2013-04-03 10:00:00,21.98,22.04,21.85,21.97,496400.0,14.4928,14.5323,14.4071,14.4862,496400.0
2013-04-03 10:10:00,21.97,22.0,21.83,21.94,438500.0,14.4862,14.506,14.3939,14.4664,438500.0
2013-04-03 10:20:00,21.93,21.94,21.79,21.84,220900.0,14.4598,14.4664,14.3675,14.4005,220900.0
2013-04-03 10:30:00,21.85,21.96,21.82,21.94,271600.0,14.4071,14.4796,14.3873,14.4664,271600.0
2013-04-03 10:40:00,21.94,21.95,21.82,21.89,450900.0,14.4664,14.473,14.3873,14.4334,450900.0
2013-04-03 10:50:00,21.89,21.97,21.88,21.92,179000.0,14.4334,14.4862,14.4268,14.4532,179000.0
2013-04-03 11:00:00,21.93,21.96,21.88,21.88,172600.0,14.4598,14.4796,14.4268,14.4268,172600.0
2013-04-03 11:10:00,21.88,21.92,21.82,21.89,149500.0,14.4268,14.4532,14.3873,14.4334,149500.0
2013-04-03 11:20:00,21.89,21.89,21.7,21.7,215100.0,14.4334,14.4334,14.3081,14.3081,215100.0
2013-04-03 11:30:00,21.7,21.83,21.65,21.82,361900.0,14.3081,14.3939,14.2752,14.3873,361900.0
2013-04-03 11:40:00,21.83,21.83,21.71,21.72,218200.0,14.3939,14.3939,14.3147,14.3213,218200.0
2013-04-03 11:50:00,21.73,21.83,21.73,21.81,71600.0,14.3279,14.3939,14.3279,14.3807,71600.0
2013-04-03 12:00:00,21.8,21.82,21.73,21.74,75000.0,14.3741,14.3873,14.3279,14.3345,75000.0
2013-04-03 12:10:00,21.73,21.74,21.67,21.72,95400.0,14.3279,14.3345,14.2884,14.3213,95400.0
2013-04-03 12:20:00,21.72,21.76,21.69,21.69,85700.0,14.3213,14.3477,14.3016,14.3016,85700.0
2013-04-03 12:30:00,21.7,21.71,21.69,21.7,54400.0,14.3081,14.3147,14.3016,14.3081,54400.0
2013-04-03 12:40:00,21.7,21.71,21.61,21.62,123900.0,14.3081,14.3147,14.2488,14.2554,123900.0
2013-04-03 12:50:00,21.61,21.69,21.61,21.67,115700.0,14.2488,14.3016,14.2488,14.2884,115700.0
2013-04-03 13:00:00,21.66,21.69,21.63,21.69,96700.0,14.2818,14.3016,14.262,14.3016,96700.0
2013-04-03 13:10:00,21.69,21.72,21.66,21.72,64600.0,14.3016,14.3213,14.2818,14.3213,64600.0
2013-04-03 13:20:00,21.71,21.72,21.61,21.62,138600.0,14.3147,14.3213,14.2488,14.2554,138600.0
2013-04-03 13:30:00,21.62,21.62,21.53,21.54,119100.0,14.2554,14.2554,14.1961,14.2027,119100.0
2013-04-03 13:40:00,21.55,21.59,21.54,21.56,63500.0,14.2092,14.2356,14.2027,14.2158,63500.0
2013-04-03 13:50:00,21.57,21.57,21.51,21.53,112200.0,14.2224,14.2224,14.1829,14.1961,112200.0
2013-04-03 14:00:00,21.52,21.56,21.47,21.5,210200.0,14.1895,14.2158,14.1565,14.1763,210200.0
2013-04-03 14:10:00,21.5,21.62,21.48,21.61,162000.0,14.1763,14.2554,14.1631,14.2488,162000.0
2013-04-03 14:20:00,21.61,21.62,21.57,21.58,63400.0,14.2488,14.2554,14.2224,14.229,63400.0
2013-04-03 14:30:00,21.59,21.61,21.56,21.61,64000.0,14.2356,14.2488,14.2158,14.2488,64000.0
2013-04-03 14:40:00,21.61,21.67,21.6,21.67,82400.0,14.2488,14.2884,14.2422,14.2884,82400.0
2013-04-03 14:50:00,21.67,21.69,21.64,21.69,103700.0,14.2884,14.3016,14.2686,14.3016,103700.0
2013-04-03 15:00:00,21.69,21.71,21.66,21.69,72700.0,14.3016,14.3147,14.2818,14.3016,72700.0
2013-04-03 15:10:00,21.68,21.69,21.65,21.66,72400.0,14.295,14.3016,14.2752,14.2818,72400.0
2013-04-03 15:20:00,21.66,21.74,21.66,21.74,154200.0,14.2818,14.3345,14.2818,14.3345,154200.0
2013-04-03 15:30:00,21.75,21.75,21.61,21.67,141000.0,14.3411,14.3411,14.2488,14.2884,141000.0
2013-04-03 15:40:00,21.67,21.73,21.62,21.69,266100.0,14.2884,14.3279,14.2554,14.3016,266100.0
2013-04-03 15:50:00,21.69,21.73,21.65,21.66,425400.0,14.3016,14.3279,14.2752,14.2818,425400.0
2013-04-04 09:30:00,21.8,22.47,21.71,22.36,776900.0,14.3741,14.8159,14.3147,14.7433,776900.0
2013-04-04 09:40:00,22.36,22.64,22.34,22.51,853200.0,14.7433,14.9279,14.7301,14.8422,853200.0
2013-04-04 09:50:00,22.51,22.93,22.43,22.92,932400.0,14.8422,15.1192,14.7895,15.1126,932400.0
2013-04-04 10:00:00,22.91,22.99,22.78,22.98,802200.0,15.106,15.1587,15.0203,15.1521,802200.0
2013-04-04 10:10:00,22.98,23.0,22.79,22.85,693900.0,15.1521,15.1653,15.0269,15.0664,693900.0
2013-04-04 10:20:00,22.85,22.99,22.84,22.98,799700.0,15.0664,15.1587,15.0598,15.1521,799700.0
2013-04-04 10:30:00,22.98,23.48,22.98,23.47,2465000.0,15.1521,15.4818,15.1521,15.4752,2465000.0
2013-04-04 10:40:00,23.46,23.73,23.35,23.55,2324000.0,15.4686,15.6467,15.3961,15.528,2324000.0
2013-04-04 10:50:00,23.55,23.94,23.53,23.72,2114700.0,15.528,15.7851,15.5148,15.6401,2114700.0
2013-04-04 11:00:00,23.72,23.9,23.67,23.86,1696700.0,15.6401,15.7587,15.6071,15.7324,1696700.0
2013-04-04 11:10:00,23.86,24.15,23.82,24.05,2377600.0,15.7324,15.9236,15.706,15.8576,2377600.0
2013-04-04 11:20:00,24.05,24.42,24.05,24.16,3363500.0,15.8576,16.1016,15.8576,15.9302,3363500.0
2013-04-04 11:30:00,24.16,24.33,24.05,24.08,2117200.0,15.9302,16.0423,15.8576,15.8774,2117200.0
2013-04-04 11:40:00,24.09,24.25,24.0,24.2,1528800.0,15.884,15.9895,15.8247,15.9566,1528800.0
2013-04-04 11:50:00,24.2,24.57,24.12,24.47,1894400.0,15.9566,16.2005,15.9038,16.1346,1894400.0
2013-04-04 12:00:00,24.48,24.51,24.26,24.4,1312000.0,16.1412,16.161,15.9961,16.0884,1312000.0
2013-04-04 12:10:00,24.41,24.54,24.28,24.4,1403500.0,16.095,16.1807,16.0093,16.0884,1403500.0
2013-04-04 12:20:00,24.39,24.39,24.17,24.24,1053600.0,16.0818,16.0818,15.9368,15.9829,1053600.0
2013-04-04 12:30:00,24.24,24.34,24.24,24.28,663700.0,15.9829,16.0489,15.9829,16.0093,663700.0
2013-04-04 12:40:00,24.28,24.5,24.24,24.47,1050000.0,16.0093,16.1544,15.9829,16.1346,1050000.0
2013-04-04 12:50:00,24.47,24.74,24.43,24.61,1471900.0,16.1346,16.3126,16.1082,16.2269,1471900.0
2013-04-04 13:00:00,24.62,24.73,24.57,24.6,916100.0,16.2335,16.306,16.2005,16.2203,916100.0
2013-04-04 13:10:00,24.6,24.61,24.42,24.44,755200.0,16.2203,16.2269,16.1016,16.1148,755200.0
2013-04-04 13:20:00,24.44,24.55,24.41,24.46,1038400.0,16.1148,16.1873,16.095,16.128,1038400.0
2013-04-04 13:30:00,24.46,24.65,24.43,24.6,1310100.0,16.128,16.2533,16.1082,16.2203,1310100.0
2013-04-04 13:40:00,24.6,24.68,24.52,24.55,996400.0,16.2203,16.273,16.1675,16.1873,996400.0
2013-04-04 13:50:00,24.55,24.57,24.43,24.47,449700.0,16.1873,16.2005,16.1082,16.1346,449700.0
2013-04-04 14:00:00,24.47,24.54,24.36,24.51,710500.0,16.1346,16.1807,16.0621,16.161,710500.0
2013-04-04 14:10:00,24.52,24.77,24.51,24.77,1077200.0,16.1675,16.3324,16.161,16.3324,1077200.0
2013-04-04 14:20:00,24.77,24.79,24.65,24.72,971900.0,16.3324,16.3456,16.2533,16.2994,971900.0
2013-04-04 14:30:00,24.71,24.77,24.64,24.66,695400.0,16.2928,16.3324,16.2467,16.2599,695400.0
2013-04-04 14:40:00,24.67,24.69,24.57,24.65,691500.0,16.2665,16.2796,16.2005,16.2533,691500.0
2013-04-04 14:50:00,24.65,24.67,24.42,24.42,894000.0,16.2533,16.2665,16.1016,16.1016,894000.0
2013-04-04 15:00:00,24.43,24.56,24.32,24.5,1111600.0,16.1082,16.1939,16.0357,16.1544,1111600.0
2013-04-04 15:10:00,24.5,24.68,24.47,24.65,801200.0,16.1544,16.273,16.1346,16.2533,801200.0
2013-04-04 15:20:00,24.66,25.12,24.65,25.01,2688500.0,16.2599,16.5632,16.2533,16.4906,2688500.0
2013-04-04 15:30:00,25.0,25.14,24.92,25.08,1679800.0,16.484,16.5764,16.4313,16.5368,1679800.0
2013-04-04 15:40:00,25.09,25.3,25.05,25.05,2432900.0,16.5434,16.6819,16.517,16.517,2432900.0
2013-04-04 15:50:00,25.06,25.27,25.05,25.16,3063100.0,16.5236,16.6621,16.517,16.5895,3063100.0
2013-04-05 09:30:00,24.85,25.05,24.66,24.77,2099500.0,16.3851,16.517,16.2599,16.3324,2099500.0
2013-04-05 09:40:00,24.75,24.97,24.52,24.57,1626000.0,16.3192,16.4643,16.1675,16.2005,1626000.0
2013-04-05 09:50:00,24.57,24.63,24.4,24.44,866900.0,16.2005,16.2401,16.0884,16.1148,866900.0
2013-04-05 10:00:00,24.45,24.47,24.31,24.42,957100.0,16.1214,16.1346,16.0291,16.1016,957100.0
2013-04-05 10:10:00,24.41,24.63,24.34,24.44,1077800.0,16.095,16.2401,16.0489,16.1148,1077800.0
2013-04-05 10:20:00,24.44,24.73,24.44,24.67,691900.0,16.1148,16.306,16.1148,16.2665,691900.0
2013-04-05 10:30:00,24.66,24.68,24.5,24.51,657000.0,16.2599,16.273,16.1544,16.161,657000.0
2013-04-05 10:40:00,24.51,24.54,24.38,24.46,819300.0,16.161,16.1807,16.0752,16.128,819300.0
2013-04-05 10:50:00,24.45,24.63,24.42,24.46,509900.0,16.1214,16.2401,16.1016,16.128,509900.0
2013-04-05 11:00:00,24.46,24.61,24.43,24.57,454300.0,16.128,16.2269,16.1082,16.2005,454300.0
2013-04-05 11:10:00,24.57,24.6,24.51,24.57,232300.0,16.2005,16.2203,16.161,16.2005,232300.0
2013-04-05 11:20:00,24.57,24.61,24.54,24.6,354400.0,16.2005,16.2269,16.1807,16.2203,354400.0
2013-04-05 11:30:00,24.6,24.87,24.59,24.68,680900.0,16.2203,16.3983,16.2137,16.273,680900.0
2013-04-05 11:40:00,24.68,24.68,24.57,24.62,310000.0,16.273,16.273,16.2005,16.2335,310000.0
2013-04-05 11:50:00,24.61,24.64,24.57,24.62,231700.0,16.2269,16.2467,16.2005,16.2335,231700.0
2013-04-05 12:00:00,24.62,24.74,24.59,24.69,302700.0,16.2335,16.3126,16.2137,16.2796,302700.0
2013-04-05 12:10:00,24.69,25.01,24.68,24.98,971500.0,16.2796,16.4906,16.273,16.4709,971500.0
2013-04-05 12:20:00,24.97,25.21,24.95,24.99,1130200.0,16.4643,16.6225,16.4511,16.4774,1130200.0
2013-04-05 12:30:00,24.99,25.14,24.92,25.03,543400.0,16.4774,16.5764,16.4313,16.5038,543400.0
2013-04-05 12:40:00,25.04,25.12,24.92,25.08,411200.0,16.5104,16.5632,16.4313,16.5368,411200.0
2013-04-05 12:50:00,25.08,25.2,25.0,25.07,550400.0,16.5368,16.6159,16.484,16.5302,550400.0
2013-04-05 13:00:00,25.07,25.09,24.95,24.95,399900.0,16.5302,16.5434,16.4511,16.4511,399900.0
2013-04-05 13:10:00,24.95,25.0,24.88,24.9,247200.0,16.4511,16.484,16.4049,16.4181,247200.0
2013-04-05 13:20:00,24.9,24.92,24.76,24.86,393800.0,16.4181,16.4313,16.3258,16.3917,393800.0
2013-04-05 13:30:00,24.86,24.92,24.8,24.86,235200.0,16.3917,16.4313,16.3522,16.3917,235200.0
2013-04-05 13:40:00,24.85,24.95,24.81,24.93,240500.0,16.3851,16.4511,16.3588,16.4379,240500.0
2013-04-05 13:50:00,24.92,24.94,24.8,24.83,160400.0,16.4313,16.4445,16.3522,16.372,160400.0
2013-04-05 14:00:00,24.82,24.86,24.77,24.83,181600.0,16.3654,16.3917,16.3324,16.372,181600.0
2013-04-05 14:10:00,24.83,24.86,24.79,24.84,192400.0,16.372,16.3917,16.3456,16.3785,192400.0
2013-04-05 14:20:00,24.84,24.97,24.8,24.91,306000.0,16.3785,16.4643,16.3522,16.4247,306000.0
2013-04-05 14:30:00,24.92,25.1,24.87,25.01,409000.0,16.4313,16.55,16.3983,16.4906,409000.0
2013-04-05 14:40:00,25.01,25.05,24.87,24.89,152500.0,16.4906,16.517,16.3983,16.4115,152500.0
2013-04-05 14:50:00,24.88,24.94,24.83,24.84,281400.0,16.4049,16.4445,16.372,16.3785,281400.0
2013-04-05 15:00:00,24.84,24.84,24.76,24.8,385100.0,16.3785,16.3785,16.3258,16.3522,385100.0
2013-04-05 15:10:00,24.81,24.93,24.8,24.93,444400.0,16.3588,16.4379,16.3522,16.4379,444400.0
2013-04-05 15:20:00,24.94,24.99,24.87,24.93,357700.0,16.4445,16.4774,16.3983,16.4379,357700.0
2013-04-05 15:30:00,24.93,25.3,24.93,25.17,1325400.0,16.4379,16.6819,16.4379,16.5961,1325400.0
2013-04-05 15:40:00,25.17,25.33,25.05,25.3,1307800.0,16.5961,16.7016,16.517,16.6819,1307800.0
2013-04-05 15:50:00,25.3,25.46,25.18,25.45,2076800.0,16.6819,16.7873,16.6027,16.7808,2076800.0
2013-04-08 09:30:00,25.5,25.58,25.22,25.39,761400.0,16.8137,16.8665,16.6291,16.7412,761400.0
2013-04-08 09:40:00,25.4,25.55,25.3,25.44,556200.0,16.7478,16.8467,16.6819,16.7742,556200.0
2013-04-08 09:50:00,25.44,25.49,25.18,25.33,688800.0,16.7742,16.8071,16.6027,16.7016,688800.0
2013-04-08 10:00:00,25.32,25.41,25.18,25.3,866200.0,16.695,16.7544,16.6027,16.6819,866200.0
2013-04-08 10:10:00,25.3,25.34,25.01,25.06,839600.0,16.6819,16.7082,16.4906,16.5236,839600.0
2013-04-08 10:20:00,25.05,25.09,24.91,25.03,820500.0,16.517,16.5434,16.4247,16.5038,820500.0
2013-04-08 10:30:00,25.02,25.03,24.75,24.84,960000.0,16.4972,16.5038,16.3192,16.3785,960000.0
2013-04-08 10:40:00,24.84,24.93,24.8,24.88,515600.0,16.3785,16.4379,16.3522,16.4049,515600.0
2013-04-08 10:50:00,24.87,25.05,24.8,24.98,437800.0,16.3983,16.517,16.3522,16.4709,437800.0
2013-04-08 11:00:00,24.97,25.18,24.95,25.1,600600.0,16.4643,16.6027,16.4511,16.55,600600.0
2013-04-08 11:10:00,25.09,25.23,25.02,25.15,642800.0,16.5434,16.6357,16.4972,16.5829,642800.0
2013-04-08 11:20:00,25.15,25.39,25.12,25.34,731300.0,16.5829,16.7412,16.5632,16.7082,731300.0
2013-04-08 11:30:00,25.35,25.98,25.34,25.96,2526800.0,16.7148,17.1302,16.7082,17.117,2526800.0
2013-04-08 11:40:00,25.96,25.99,25.64,25.67,1333000.0,17.117,17.1368,16.906,16.9258,1333000.0
2013-04-08 11:50:00,25.67,25.86,25.63,25.74,867100.0,16.9258,17.0511,16.8994,16.972,867100.0
2013-04-08 12:00:00,25.75,25.95,25.71,25.9,889300.0,16.9786,17.1104,16.9522,17.0775,889300.0
2013-04-08 12:10:00,25.89,26.03,25.7,25.72,1218900.0,17.0709,17.1632,16.9456,16.9588,1218900.0
2013-04-08 12:20:00,25.72,25.72,25.36,25.45,1234800.0,16.9588,16.9588,16.7214,16.7808,1234800.0
2013-04-08 12:30:00,25.45,25.49,25.33,25.46,783700.0,16.7808,16.8071,16.7016,16.7873,783700.0
2013-04-08 12:40:00,25.45,25.48,25.27,25.3,482400.0,16.7808,16.8005,16.6621,16.6819,482400.0
2013-04-08 12:50:00,25.3,25.36,25.15,25.24,738500.0,16.6819,16.7214,16.5829,16.6423,738500.0
2013-04-08 13:00:00,25.25,25.54,25.23,25.38,802300.0,16.6489,16.8401,16.6357,16.7346,802300.0
2013-04-08 13:10:00,25.38,25.43,25.33,25.42,264800.0,16.7346,16.7676,16.7016,16.761,264800.0
2013-04-08 13:20:00,25.42,25.43,25.35,25.43,176900.0,16.761,16.7676,16.7148,16.7676,176900.0
2013-04-08 13:30:00,25.42,25.58,25.42,25.56,412500.0,16.761,16.8665,16.761,16.8533,412500.0
2013-04-08 13:40:00,25.56,25.62,25.45,25.57,537300.0,16.8533,16.8928,16.7808,16.8599,537300.0
2013-04-08 13:50:00,25.57,25.57,25.47,25.54,364400.0,16.8599,16.8599,16.7939,16.8401,364400.0
2013-04-08 14:00:00,25.54,25.85,25.5,25.83,1130900.0,16.8401,17.0445,16.8137,17.0313,1130900.0
2013-04-08 14:10:00,25.82,25.93,25.63,25.74,844900.0,17.0247,17.0972,16.8994,16.972,844900.0
2013-04-08 14:20:00,25.74,25.88,25.63,25.66,726900.0,16.972,17.0643,16.8994,16.9192,726900.0
2013-04-08 14:30:00,25.67,25.75,25.54,25.72,614900.0,16.9258,16.9786,16.8401,16.9588,614900.0
2013-04-08 14:40:00,25.72,25.87,25.69,25.76,564200.0,16.9588,17.0577,16.939,16.9852,564200.0
2013-04-08 14:50:00,25.76,25.88,25.73,25.85,528900.0,16.9852,17.0643,16.9654,17.0445,528900.0
2013-04-08 15:00:00,25.85,26.11,25.82,26.0,1422500.0,17.0445,17.2159,17.0247,17.1434,1422500.0
2013-04-08 15:10:00,26.01,26.29,25.99,26.18,1623200.0,17.15,17.3346,17.1368,17.2621,1623200.0
2013-04-08 15:20:00,26.18,26.2,25.97,26.04,718200.0,17.2621,17.2753,17.1236,17.1698,718200.0
2013-04-08 15:30:00,26.03,26.08,25.96,25.97,532400.0,17.1632,17.1962,17.117,17.1236,532400.0
2013-04-08 15:40:00,25.96,26.13,25.96,26.11,566300.0,17.117,17.2291,17.117,17.2159,566300.0
2013-04-08 15:50:00,26.11,26.11,25.93,25.95,819800.0,17.2159,17.2159,17.0972,17.1104,819800.0
2013-04-09 09:30:00,25.66,25.69,25.37,25.56,813400.0,16.9192,16.939,16.728,16.8533,813400.0
2013-04-09 09:40:00,25.56,25.59,25.4,25.47,666100.0,16.8533,16.8731,16.7478,16.7939,666100.0
2013-04-09 09:50:00,25.47,25.65,25.32,25.45,779200.0,16.7939,16.9126,16.695,16.7808,779200.0
2013-04-09 10:00:00,25.45,25.51,25.31,25.42,610700.0,16.7808,16.8203,16.6884,16.761,610700.0
2013-04-09 10:10:00,25.42,25.62,25.35,25.53,510400.0,16.761,16.8928,16.7148,16.8335,510400.0
2013-04-09 10:20:00,25.52,25.61,25.38,25.46,335800.0,16.8269,16.8863,16.7346,16.7873,335800.0
2013-04-09 10:30:00,25.47,25.48,25.35,25.38,288200.0,16.7939,16.8005,16.7148,16.7346,288200.0
2013-04-09 10:40:00,25.39,25.54,25.35,25.52,229400.0,16.7412,16.8401,16.7148,16.8269,229400.0
2013-04-09 10:50:00,25.52,25.52,25.4,25.49,243200.0,16.8269,16.8269,16.7478,16.8071,243200.0
2013-04-09 11:00:00,25.49,25.84,25.43,25.73,861000.0,16.8071,17.0379,16.7676,16.9654,861000.0
2013-04-09 11:10:00,25.72,25.78,25.66,25.68,283600.0,16.9588,16.9983,16.9192,16.9324,283600.0
2013-04-09 11:20:00,25.68,25.8,25.66,25.77,223000.0,16.9324,17.0115,16.9192,16.9918,223000.0
2013-04-09 11:30:00,25.76,25.77,25.62,25.65,268900.0,16.9852,16.9918,16.8928,16.9126,268900.0
2013-04-09 11:40:00,25.65,25.71,25.54,25.59,216400.0,16.9126,16.9522,16.8401,16.8731,216400.0
2013-04-09 11:50:00,25.59,25.61,25.52,25.58,195000.0,16.8731,16.8863,16.8269,16.8665,195000.0
2013-04-09 12:00:00,25.58,25.58,25.46,25.47,152200.0,16.8665,16.8665,16.7873,16.7939,152200.0
2013-04-09 12:10:00,25.47,25.56,25.42,25.52,166500.0,16.7939,16.8533,16.761,16.8269,166500.0
2013-04-09 12:20:00,25.52,25.58,25.47,25.57,181900.0,16.8269,16.8665,16.7939,16.8599,181900.0
2013-04-09 12:30:00,25.57,25.61,25.5,25.52,168800.0,16.8599,16.8863,16.8137,16.8269,168800.0
2013-04-09 12:40:00,25.52,25.57,25.5,25.52,87900.0,16.8269,16.8599,16.8137,16.8269,87900.0
2013-04-09 12:50:00,25.51,25.54,25.48,25.51,90300.0,16.8203,16.8401,16.8005,16.8203,90300.0
2013-04-09 13:00:00,25.51,25.56,25.5,25.55,91800.0,16.8203,16.8533,16.8137,16.8467,91800.0
2013-04-09 13:10:00,25.55,25.55,25.49,25.51,93700.0,16.8467,16.8467,16.8071,16.8203,93700.0
2013-04-09 13:20:00,25.51,25.52,25.43,25.46,146100.0,16.8203,16.8269,16.7676,16.7873,146100.0
2013-04-09 13:30:00,25.46,25.51,25.42,25.51,102200.0,16.7873,16.8203,16.761,16.8203,102200.0
2013-04-09 13:40:00,25.51,25.55,25.47,25.55,113400.0,16.8203,16.8467,16.7939,16.8467,113400.0
2013-04-09 13:50:00,25.54,25.61,25.52,25.57,132100.0,16.8401,16.8863,16.8269,16.8599,132100.0
2013-04-09 14:00:00,25.57,25.6,25.57,25.58,73300.0,16.8599,16.8797,16.8599,16.8665,73300.0
2013-04-09 14:10:00,25.58,25.58,25.52,25.56,173300.0,16.8665,16.8665,16.8269,16.8533,173300.0
2013-04-09 14:20:00,25.56,25.75,25.55,25.74,237700.0,16.8533,16.9786,16.8467,16.972,237700.0
2013-04-09 14:30:00,25.74,25.78,25.65,25.77,325800.0,16.972,16.9983,16.9126,16.9918,325800.0
2013-04-09 14:40:00,25.77,25.91,25.77,25.83,423000.0,16.9918,17.0841,16.9918,17.0313,423000.0
2013-04-09 14:50:00,25.83,26.0,25.82,25.98,307200.0,17.0313,17.1434,17.0247,17.1302,307200.0
2013-04-09 15:00:00,25.99,26.09,25.86,25.86,431100.0,17.1368,17.2027,17.0511,17.0511,431100.0
2013-04-09 15:10:00,25.87,26.04,25.86,25.96,281100.0,17.0577,17.1698,17.0511,17.117,281100.0
2013-04-09 15:20:00,25.96,25.97,25.79,25.8,272600.0,17.117,17.1236,17.0049,17.0115,272600.0
2013-04-09 15:30:00,25.81,25.88,25.77,25.78,320600.0,17.0181,17.0643,16.9918,16.9983,320600.0
2013-04-09 15:40:00,25.78,25.81,25.74,25.75,345900.0,16.9983,17.0181,16.972,16.9786,345900.0
2013-04-09 15:50:00,25.74,25.85,25.7,25.75,607700.0,16.972,17.0445,16.9456,16.9786,607700.0
2013-04-10 09:30:00,25.76,25.76,25.11,25.24,744700.0,16.9852,16.9852,16.5566,16.6423,744700.0
2013-04-10 09:40:00,25.24,25.28,24.9,24.9,1019500.0,16.6423,16.6687,16.4181,16.4181,1019500.0
2013-04-10 09:50:00,24.91,24.94,24.51,24.59,1112500.0,16.4247,16.4445,16.161,16.2137,1112500.0
2013-04-10 10:00:00,24.59,24.78,24.53,24.78,901300.0,16.2137,16.339,16.1741,16.339,901300.0
2013-04-10 10:10:00,24.77,24.87,24.69,24.76,541400.0,16.3324,16.3983,16.2796,16.3258,541400.0
2013-04-10 10:20:00,24.75,24.76,24.65,24.76,230400.0,16.3192,16.3258,16.2533,16.3258,230400.0
2013-04-10 10:30:00,24.76,24.82,24.67,24.74,500300.0,16.3258,16.3654,16.2665,16.3126,500300.0
2013-04-10 10:40:00,24.74,24.78,24.54,24.56,432400.0,16.3126,16.339,16.1807,16.1939,432400.0
2013-04-10 10:50:00,24.56,24.62,24.41,24.61,595500.0,16.1939,16.2335,16.095,16.2269,595500.0
2013-04-10 11:00:00,24.61,24.62,24.4,24.4,671200.0,16.2269,16.2335,16.0884,16.0884,671200.0
2013-04-10 11:10:00,24.41,24.76,24.4,24.61,650100.0,16.095,16.3258,16.0884,16.2269,650100.0
2013-04-10 11:20:00,24.62,24.74,24.53,24.71,321100.0,16.2335,16.3126,16.1741,16.2928,321100.0
2013-04-10 11:30:00,24.72,24.95,24.71,24.83,664700.0,16.2994,16.4511,16.2928,16.372,664700.0
2013-04-10 11:40:00,24.82,24.91,24.77,24.85,485200.0,16.3654,16.4247,16.3324,16.3851,485200.0
2013-04-10 11:50:00,24.85,24.97,24.84,24.87,375500.0,16.3851,16.4643,16.3785,16.3983,375500.0
2013-04-10 12:00:00,24.86,24.9,24.85,24.87,227800.0,16.3917,16.4181,16.3851,16.3983,227800.0
2013-04-10 12:10:00,24.87,24.9,24.85,24.86,201100.0,16.3983,16.4181,16.3851,16.3917,201100.0
2013-04-10 12:20:00,24.86,24.88,24.76,24.77,299300.0,16.3917,16.4049,16.3258,16.3324,299300.0
2013-04-10 12:30:00,24.76,24.78,24.67,24.74,238700.0,16.3258,16.339,16.2665,16.3126,238700.0
2013-04-10 12:40:00,24.74,24.77,24.72,24.73,102700.0,16.3126,16.3324,16.2994,16.306,102700.0
2013-04-10 12:50:00,24.73,24.76,24.62,24.74,195200.0,16.306,16.3258,16.2335,16.3126,195200.0
2013-04-10 13:00:00,24.74,24.78,24.72,24.74,107300.0,16.3126,16.339,16.2994,16.3126,107300.0
2013-04-10 13:10:00,24.74,24.81,24.71,24.73,171400.0,16.3126,16.3588,16.2928,16.306,171400.0
2013-04-10 13:20:00,24.73,24.81,24.71,24.8,112300.0,16.306,16.3588,16.2928,16.3522,112300.0
2013-04-10 13:30:00,24.8,24.87,24.77,24.86,138900.0,16.3522,16.3983,16.3324,16.3917,138900.0
2013-04-10 13:40:00,24.86,24.89,24.85,24.87,113700.0,16.3917,16.4115,16.3851,16.3983,113700.0
2013-04-10 13:50:00,24.88,24.88,24.81,24.83,145600.0,16.4049,16.4049,16.3588,16.372,145600.0
2013-04-10 14:00:00,24.84,24.87,24.76,24.81,103800.0,16.3785,16.3983,16.3258,16.3588,103800.0
2013-04-10 14:10:00,24.81,24.86,24.8,24.85,91100.0,16.3588,16.3917,16.3522,16.3851,91100.0
2013-04-10 14:20:00,24.84,24.87,24.79,24.8,121100.0,16.3785,16.3983,16.3456,16.3522,121100.0
2013-04-10 14:30:00,24.8,24.81,24.76,24.8,100100.0,16.3522,16.3588,16.3258,16.3522,100100.0
2013-04-10 14:40:00,24.8,24.84,24.79,24.82,89100.0,16.3522,16.3785,16.3456,16.3654,89100.0
2013-04-10 14:50:00,24.82,24.84,24.76,24.8,155400.0,16.3654,16.3785,16.3258,16.3522,155400.0
2013-04-10 15:00:00,24.81,24.81,24.73,24.74,121100.0,16.3588,16.3588,16.306,16.3126,121100.0
2013-04-10 15:10:00,24.73,24.81,24.71,24.8,168800.0,16.306,16.3588,16.2928,16.3522,168800.0
2013-04-10 15:20:00,24.81,24.89,24.8,24.88,293000.0,16.3588,16.4115,16.3522,16.4049,293000.0
2013-04-10 15:30:00,24.88,24.88,24.8,24.85,308600.0,16.4049,16.4049,16.3522,16.3851,308600.0
2013-04-10 15:40:00,24.85,24.89,24.82,24.82,321500.0,16.3851,16.4115,16.3654,16.3654,321500.0
2013-04-10 15:50:00,24.82,24.84,24.76,24.81,609700.0,16.3654,16.3785,16.3258,16.3588,609700.0
2013-04-11 09:30:00,24.6,24.7,23.98,24.41,707000.0,16.2203,16.2862,15.8115,16.095,707000.0
2013-04-11 09:40:00,24.43,24.66,24.34,24.65,464400.0,16.1082,16.2599,16.0489,16.2533,464400.0
2013-04-11 09:50:00,24.64,24.79,24.52,24.69,385300.0,16.2467,16.3456,16.1675,16.2796,385300.0
2013-04-11 10:00:00,24.7,24.77,24.56,24.68,318200.0,16.2862,16.3324,16.1939,16.273,318200.0
2013-04-11 10:10:00,24.68,24.77,24.63,24.67,225400.0,16.273,16.3324,16.2401,16.2665,225400.0
2013-04-11 10:20:00,24.68,24.69,24.51,24.63,222700.0,16.273,16.2796,16.161,16.2401,222700.0
2013-04-11 10:30:00,24.63,24.63,24.52,24.54,194200.0,16.2401,16.2401,16.1675,16.1807,194200.0
2013-04-11 10:40:00,24.54,24.58,24.45,24.57,262000.0,16.1807,16.2071,16.1214,16.2005,262000.0
2013-04-11 10:50:00,24.58,24.61,24.51,24.54,215800.0,16.2071,16.2269,16.161,16.1807,215800.0
2013-04-11 11:00:00,24.54,24.69,24.54,24.62,288900.0,16.1807,16.2796,16.1807,16.2335,288900.0
2013-04-11 11:10:00,24.62,24.71,24.6,24.69,134300.0,16.2335,16.2928,16.2203,16.2796,134300.0
2013-04-11 11:20:00,24.68,24.84,24.67,24.83,266700.0,16.273,16.3785,16.2665,16.372,266700.0
2013-04-11 11:30:00,24.83,24.9,24.78,24.84,259700.0,16.372,16.4181,16.339,16.3785,259700.0
2013-04-11 11:40:00,24.85,24.86,24.76,24.86,257000.0,16.3851,16.3917,16.3258,16.3917,257000.0
2013-04-11 11:50:00,24.86,24.86,24.56,24.63,522600.0,16.3917,16.3917,16.1939,16.2401,522600.0
2013-04-11 12:00:00,24.63,24.7,24.56,24.61,313300.0,16.2401,16.2862,16.1939,16.2269,313300.0
2013-04-11 12:10:00,24.61,24.69,24.5,24.51,251200.0,16.2269,16.2796,16.1544,16.161,251200.0
2013-04-11 12:20:00,24.52,24.56,24.51,24.54,136100.0,16.1675,16.1939,16.161,16.1807,136100.0
2013-04-11 12:30:00,24.54,24.63,24.39,24.45,394500.0,16.1807,16.2401,16.0818,16.1214,394500.0
2013-04-11 12:40:00,24.46,24.56,24.43,24.43,150500.0,16.128,16.1939,16.1082,16.1082,150500.0
2013-04-11 12:50:00,24.44,24.52,24.44,24.46,128700.0,16.1148,16.1675,16.1148,16.128,128700.0
2013-04-11 13:00:00,24.47,24.51,24.46,24.46,157300.0,16.1346,16.161,16.128,16.128,157300.0
2013-04-11 13:10:00,24.46,24.48,24.37,24.39,217800.0,16.128,16.1412,16.0686,16.0818,217800.0
2013-04-11 13:20:00,24.38,24.41,24.33,24.36,216000.0,16.0752,16.095,16.0423,16.0621,216000.0
2013-04-11 13:30:00,24.35,24.51,24.35,24.51,168400.0,16.0555,16.161,16.0555,16.161,168400.0
2013-04-11 13:40:00,24.51,24.52,24.45,24.45,368200.0,16.161,16.1675,16.1214,16.1214,368200.0
2013-04-11 13:50:00,24.46,24.46,24.35,24.37,230400.0,16.128,16.128,16.0555,16.0686,230400.0
2013-04-11 14:00:00,24.38,24.42,24.33,24.41,218000.0,16.0752,16.1016,16.0423,16.095,218000.0
2013-04-11 14:10:00,24.41,24.41,24.32,24.37,149400.0,16.095,16.095,16.0357,16.0686,149400.0
2013-04-11 14:20:00,24.37,24.37,24.25,24.29,204300.0,16.0686,16.0686,15.9895,16.0159,204300.0
2013-04-11 14:30:00,24.29,24.33,24.25,24.25,144000.0,16.0159,16.0423,15.9895,15.9895,144000.0
2013-04-11 14:40:00,24.25,24.26,24.15,24.19,362800.0,15.9895,15.9961,15.9236,15.95,362800.0
2013-04-11 14:50:00,24.2,24.22,24.1,24.11,423700.0,15.9566,15.9697,15.8906,15.8972,423700.0
2013-04-11 15:00:00,24.1,24.17,24.04,24.1,358700.0,15.8906,15.9368,15.8511,15.8906,358700.0
2013-04-11 15:10:00,24.1,24.17,24.09,24.15,165200.0,15.8906,15.9368,15.884,15.9236,165200.0
2013-04-11 15:20:00,24.16,24.17,24.07,24.14,221400.0,15.9302,15.9368,15.8708,15.917,221400.0
2013-04-11 15:30:00,24.15,24.27,24.13,24.18,526900.0,15.9236,16.0027,15.9104,15.9434,526900.0
2013-04-11 15:40:00,24.17,24.22,24.12,24.19,351800.0,15.9368,15.9697,15.9038,15.95,351800.0
2013-04-11 15:50:00,24.19,24.21,24.09,24.13,609200.0,15.95,15.9631,15.884,15.9104,609200.0
2013-04-12 09:30:00,24.08,24.2,23.69,23.92,1192700.0,15.8774,15.9566,15.6203,15.7719,1192700.0
2013-04-12 09:40:00,23.94,24.0,23.75,23.79,876000.0,15.7851,15.8247,15.6598,15.6862,876000.0
2013-04-12 09:50:00,23.79,23.8,23.51,23.53,577200.0,15.6862,15.6928,15.5016,15.5148,577200.0
2013-04-12 10:00:00,23.54,23.84,23.42,23.84,535100.0,15.5214,15.7192,15.4423,15.7192,535100.0
2013-04-12 10:10:00,23.84,23.95,23.75,23.78,425300.0,15.7192,15.7917,15.6598,15.6796,425300.0
2013-04-12 10:20:00,23.78,24.0,23.75,23.97,430500.0,15.6796,15.8247,15.6598,15.8049,430500.0
2013-04-12 10:30:00,23.97,23.98,23.8,23.83,381700.0,15.8049,15.8115,15.6928,15.7126,381700.0
2013-04-12 10:40:00,23.83,23.85,23.47,23.54,736700.0,15.7126,15.7258,15.4752,15.5214,736700.0
2013-04-12 10:50:00,23.55,23.75,23.55,23.69,242300.0,15.528,15.6598,15.528,15.6203,242300.0
2013-04-12 11:00:00,23.69,23.7,23.58,23.61,155100.0,15.6203,15.6269,15.5477,15.5675,155100.0
2013-04-12 11:10:00,23.61,23.78,23.61,23.75,208400.0,15.5675,15.6796,15.5675,15.6598,208400.0
2013-04-12 11:20:00,23.75,23.77,23.64,23.65,215000.0,15.6598,15.673,15.5873,15.5939,215000.0
2013-04-12 11:30:00,23.66,23.86,23.63,23.77,271100.0,15.6005,15.7324,15.5807,15.673,271100.0
2013-04-12 11:40:00,23.77,23.82,23.71,23.78,192100.0,15.673,15.706,15.6335,15.6796,192100.0
2013-04-12 11:50:00,23.78,23.96,23.77,23.92,262900.0,15.6796,15.7983,15.673,15.7719,262900.0
2013-04-12 12:00:00,23.92,24.0,23.9,23.99,147700.0,15.7719,15.8247,15.7587,15.8181,147700.0
2013-04-12 12:10:00,23.99,24.11,23.99,24.06,266300.0,15.8181,15.8972,15.8181,15.8642,266300.0
2013-04-12 12:20:00,24.05,24.06,23.89,24.0,221700.0,15.8576,15.8642,15.7522,15.8247,221700.0
2013-04-12 12:30:00,24.0,24.1,23.99,24.1,140400.0,15.8247,15.8906,15.8181,15.8906,140400.0
2013-04-12 12:40:00,24.1,24.1,23.93,23.97,124300.0,15.8906,15.8906,15.7785,15.8049,124300.0
2013-04-12 12:50:00,23.97,24.05,23.95,24.03,76700.0,15.8049,15.8576,15.7917,15.8445,76700.0
2013-04-12 13:00:00,24.02,24.19,24.02,24.19,191200.0,15.8379,15.95,15.8379,15.95,191200.0
2013-04-12 13:10:00,24.19,24.23,24.14,24.16,325500.0,15.95,15.9763,15.917,15.9302,325500.0
2013-04-12 13:20:00,24.17,24.18,24.11,24.14,96600.0,15.9368,15.9434,15.8972,15.917,96600.0
2013-04-12 13:30:00,24.15,24.15,24.04,24.06,117800.0,15.9236,15.9236,15.8511,15.8642,117800.0
2013-04-12 13:40:00,24.07,24.15,24.06,24.14,119700.0,15.8708,15.9236,15.8642,15.917,119700.0
2013-04-12 13:50:00,24.15,24.22,24.11,24.21,173100.0,15.9236,15.9697,15.8972,15.9631,173100.0
2013-04-12 14:00:00,24.21,24.23,24.15,24.2,92700.0,15.9631,15.9763,15.9236,15.9566,92700.0
2013-04-12 14:10:00,24.2,24.21,24.13,24.13,135900.0,15.9566,15.9631,15.9104,15.9104,135900.0
2013-04-12 14:20:00,24.13,24.14,24.05,24.06,90700.0,15.9104,15.917,15.8576,15.8642,90700.0
2013-04-12 14:30:00,24.06,24.11,23.99,24.02,240100.0,15.8642,15.8972,15.8181,15.8379,240100.0
2013-04-12 14:40:00,24.02,24.05,23.93,23.98,114300.0,15.8379,15.8576,15.7785,15.8115,114300.0
2013-04-12 14:50:00,23.97,24.07,23.95,24.04,92400.0,15.8049,15.8708,15.7917,15.8511,92400.0
2013-04-12 15:00:00,24.05,24.09,24.02,24.03,161600.0,15.8576,15.884,15.8379,15.8445,161600.0
2013-04-12 15:10:00,24.03,24.06,23.99,24.04,156400.0,15.8445,15.8642,15.8181,15.8511,156400.0
2013-04-12 15:20:00,24.03,24.05,24.01,24.04,107100.0,15.8445,15.8576,15.8313,15.8511,107100.0
2013-04-12 15:30:00,24.04,24.05,23.98,24.0,160200.0,15.8511,15.8576,15.8115,15.8247,160200.0
2013-04-12 15:40:00,24.01,24.17,24.01,24.17,625400.0,15.8313,15.9368,15.8313,15.9368,625400.0
2013-04-12 15:50:00,24.17,24.18,24.06,24.08,795300.0,15.9368,15.9434,15.8642,15.8774,795300.0
2013-04-15 09:30:00,23.8,24.09,23.65,24.06,371700.0,15.6928,15.884,15.5939,15.8642,371700.0
2013-04-15 09:40:00,24.09,24.16,23.9,23.9,236400.0,15.884,15.9302,15.7587,15.7587,236400.0
2013-04-15 09:50:00,23.9,23.99,23.87,23.97,274800.0,15.7587,15.8181,15.739,15.8049,274800.0
2013-04-15 10:00:00,23.98,23.99,23.88,23.99,226400.0,15.8115,15.8181,15.7456,15.8181,226400.0
2013-04-15 10:10:00,23.99,24.05,23.97,24.05,208600.0,15.8181,15.8576,15.8049,15.8576,208600.0
2013-04-15 10:20:00,24.05,24.09,24.01,24.06,203500.0,15.8576,15.884,15.8313,15.8642,203500.0
2013-04-15 10:30:00,24.06,24.1,23.97,24.1,178400.0,15.8642,15.8906,15.8049,15.8906,178400.0
2013-04-15 10:40:00,24.09,24.19,24.08,24.19,204200.0,15.884,15.95,15.8774,15.95,204200.0
2013-04-15 10:50:00,24.19,24.23,24.09,24.23,157700.0,15.95,15.9763,15.884,15.9763,157700.0
2013-04-15 11:00:00,24.23,24.27,24.17,24.18,206700.0,15.9763,16.0027,15.9368,15.9434,206700.0
2013-04-15 11:10:00,24.19,24.19,23.95,24.07,312900.0,15.95,15.95,15.7917,15.8708,312900.0
2013-04-15 11:20:00,24.06,24.14,24.06,24.1,188200.0,15.8642,15.917,15.8642,15.8906,188200.0
2013-04-15 11:30:00,24.09,24.14,24.02,24.02,213100.0,15.884,15.917,15.8379,15.8379,213100.0
2013-04-15 11:40:00,24.02,24.03,23.98,23.99,144800.0,15.8379,15.8445,15.8115,15.8181,144800.0
2013-04-15 11:50:00,23.99,23.99,23.82,23.93,314400.0,15.8181,15.8181,15.706,15.7785,314400.0
2013-04-15 12:00:00,23.93,24.0,23.92,23.96,197200.0,15.7785,15.8247,15.7719,15.7983,197200.0
2013-04-15 12:10:00,23.96,24.0,23.95,23.99,67500.0,15.7983,15.8247,15.7917,15.8181,67500.0
2013-04-15 12:20:00,24.0,24.01,23.93,23.99,70000.0,15.8247,15.8313,15.7785,15.8181,70000.0
2013-04-15 12:30:00,24.0,24.02,23.95,24.0,90100.0,15.8247,15.8379,15.7917,15.8247,90100.0
2013-04-15 12:40:00,23.99,24.0,23.91,23.95,165300.0,15.8181,15.8247,15.7653,15.7917,165300.0
2013-04-15 12:50:00,23.95,23.95,23.7,23.8,275900.0,15.7917,15.7917,15.6269,15.6928,275900.0
2013-04-15 13:00:00,23.8,23.8,23.73,23.77,146400.0,15.6928,15.6928,15.6467,15.673,146400.0
2013-04-15 13:10:00,23.77,23.8,23.73,23.76,113900.0,15.673,15.6928,15.6467,15.6664,113900.0
2013-04-15 13:20:00,23.76,23.76,23.6,23.63,252900.0,15.6664,15.6664,15.5609,15.5807,252900.0
2013-04-15 13:30:00,23.63,23.65,23.57,23.59,141500.0,15.5807,15.5939,15.5412,15.5543,141500.0
2013-04-15 13:40:00,23.59,23.6,23.46,23.47,331900.0,15.5543,15.5609,15.4686,15.4752,331900.0
2013-04-15 13:50:00,23.46,23.47,23.19,23.28,624700.0,15.4686,15.4752,15.2906,15.3499,624700.0
2013-04-15 14:00:00,23.28,23.3,22.88,23.04,548500.0,15.3499,15.3631,15.0862,15.1917,548500.0
2013-04-15 14:10:00,23.04,23.04,22.8,22.91,702300.0,15.1917,15.1917,15.0334,15.106,702300.0
2013-04-15 14:20:00,22.91,23.0,22.72,22.88,478400.0,15.106,15.1653,14.9807,15.0862,478400.0
2013-04-15 14:30:00,22.88,22.91,22.73,22.78,348100.0,15.0862,15.106,14.9873,15.0203,348100.0
2013-04-15 14:40:00,22.78,22.85,22.55,22.85,667000.0,15.0203,15.0664,14.8686,15.0664,667000.0
2013-04-15 14:50:00,22.85,22.95,22.84,22.88,342600.0,15.0664,15.1324,15.0598,15.0862,342600.0
2013-04-15 15:00:00,22.88,23.0,22.88,22.94,273200.0,15.0862,15.1653,15.0862,15.1258,273200.0
2013-04-15 15:10:00,22.95,23.16,22.95,23.12,358100.0,15.1324,15.2708,15.1324,15.2444,358100.0
2013-04-15 15:20:00,23.12,23.21,23.08,23.12,233600.0,15.2444,15.3038,15.2181,15.2444,233600.0
2013-04-15 15:30:00,23.13,23.14,22.95,23.01,251100.0,15.251,15.2576,15.1324,15.1719,251100.0
2013-04-15 15:40:00,23.01,23.04,22.93,22.97,329600.0,15.1719,15.1917,15.1192,15.1455,329600.0
2013-04-15 15:50:00,22.96,23.03,22.94,22.94,512700.0,15.1389,15.1851,15.1258,15.1258,512700.0
2013-04-16 09:30:00,23.01,23.13,22.92,23.07,313900.0,15.1719,15.251,15.1126,15.2115,313900.0
2013-04-16 09:40:00,23.06,23.19,22.92,23.19,252600.0,15.2049,15.2906,15.1126,15.2906,252600.0
2013-04-16 09:50:00,23.19,23.34,23.19,23.27,321300.0,15.2906,15.3895,15.2906,15.3433,321300.0
2013-04-16 10:00:00,23.28,23.54,23.27,23.31,804600.0,15.3499,15.5214,15.3433,15.3697,804600.0
2013-04-16 10:10:00,23.3,23.44,23.3,23.39,330500.0,15.3631,15.4554,15.3631,15.4225,330500.0
2013-04-16 10:20:00,23.39,23.48,23.39,23.43,188700.0,15.4225,15.4818,15.4225,15.4488,188700.0
2013-04-16 10:30:00,23.43,23.45,23.23,23.29,220800.0,15.4488,15.462,15.317,15.3565,220800.0
2013-04-16 10:40:00,23.29,23.3,23.2,23.23,188500.0,15.3565,15.3631,15.2972,15.317,188500.0
2013-04-16 10:50:00,23.23,23.3,23.2,23.3,339800.0,15.317,15.3631,15.2972,15.3631,339800.0
2013-04-16 11:00:00,23.3,23.46,23.3,23.45,259600.0,15.3631,15.4686,15.3631,15.462,259600.0
2013-04-16 11:10:00,23.46,23.55,23.43,23.51,193100.0,15.4686,15.528,15.4488,15.5016,193100.0
2013-04-16 11:20:00,23.51,23.53,23.45,23.48,125200.0,15.5016,15.5148,15.462,15.4818,125200.0
2013-04-16 11:30:00,23.49,23.52,23.44,23.48,141400.0,15.4884,15.5082,15.4554,15.4818,141400.0
2013-04-16 11:40:00,23.47,23.56,23.45,23.46,140900.0,15.4752,15.5346,15.462,15.4686,140900.0
2013-04-16 11:50:00,23.46,23.5,23.45,23.5,88300.0,15.4686,15.495,15.462,15.495,88300.0
2013-04-16 12:00:00,23.5,23.51,23.46,23.5,78800.0,15.495,15.5016,15.4686,15.495,78800.0
2013-04-16 12:10:00,23.49,23.5,23.39,23.42,140600.0,15.4884,15.495,15.4225,15.4423,140600.0
2013-04-16 12:20:00,23.42,23.43,23.33,23.4,130400.0,15.4423,15.4488,15.3829,15.4291,130400.0
2013-04-16 12:30:00,23.4,23.48,23.39,23.42,83200.0,15.4291,15.4818,15.4225,15.4423,83200.0
2013-04-16 12:40:00,23.42,23.44,23.38,23.42,60500.0,15.4423,15.4554,15.4159,15.4423,60500.0
2013-04-16 12:50:00,23.43,23.52,23.42,23.49,106900.0,15.4488,15.5082,15.4423,15.4884,106900.0
2013-04-16 13:00:00,23.49,23.5,23.44,23.46,80200.0,15.4884,15.495,15.4554,15.4686,80200.0
2013-04-16 13:10:00,23.45,23.47,23.42,23.45,59400.0,15.462,15.4752,15.4423,15.462,59400.0
2013-04-16 13:20:00,23.45,23.48,23.45,23.48,84100.0,15.462,15.4818,15.462,15.4818,84100.0
2013-04-16 13:30:00,23.48,23.52,23.47,23.49,70400.0,15.4818,15.5082,15.4752,15.4884,70400.0
2013-04-16 13:40:00,23.49,23.5,23.46,23.48,60800.0,15.4884,15.495,15.4686,15.4818,60800.0
2013-04-16 13:50:00,23.48,23.59,23.47,23.55,120400.0,15.4818,15.5543,15.4752,15.528,120400.0
2013-04-16 14:00:00,23.55,23.69,23.54,23.67,200100.0,15.528,15.6203,15.5214,15.6071,200100.0
2013-04-16 14:10:00,23.67,23.69,23.63,23.69,134500.0,15.6071,15.6203,15.5807,15.6203,134500.0
2013-04-16 14:20:00,23.68,23.72,23.63,23.69,127700.0,15.6137,15.6401,15.5807,15.6203,127700.0
2013-04-16 14:30:00,23.68,23.71,23.66,23.69,104500.0,15.6137,15.6335,15.6005,15.6203,104500.0
2013-04-16 14:40:00,23.69,23.71,23.68,23.7,84400.0,15.6203,15.6335,15.6137,15.6269,84400.0
2013-04-16 14:50:00,23.7,23.73,23.64,23.66,183000.0,15.6269,15.6467,15.5873,15.6005,183000.0
2013-04-16 15:00:00,23.66,23.68,23.64,23.64,99400.0,15.6005,15.6137,15.5873,15.5873,99400.0
2013-04-16 15:10:00,23.65,23.67,23.59,23.61,142700.0,15.5939,15.6071,15.5543,15.5675,142700.0
2013-04-16 15:20:00,23.62,23.66,23.61,23.63,110900.0,15.5741,15.6005,15.5675,15.5807,110900.0
2013-04-16 15:30:00,23.63,23.69,23.62,23.67,143600.0,15.5807,15.6203,15.5741,15.6071,143600.0
2013-04-16 15:40:00,23.67,23.7,23.65,23.67,229400.0,15.6071,15.6269,15.5939,15.6071,229400.0
2013-04-16 15:50:00,23.66,23.7,23.64,23.66,404200.0,15.6005,15.6269,15.5873,15.6005,404200.0
2013-04-17 09:30:00,23.45,23.58,23.39,23.49,155100.0,15.462,15.5477,15.4225,15.4884,155100.0
2013-04-17 09:40:00,23.47,23.5,23.31,23.46,150700.0,15.4752,15.495,15.3697,15.4686,150700.0
2013-04-17 09:50:00,23.47,23.49,23.35,23.48,80600.0,15.4752,15.4884,15.3961,15.4818,80600.0
2013-04-17 10:00:00,23.47,23.55,23.35,23.4,169000.0,15.4752,15.528,15.3961,15.4291,169000.0
2013-04-17 10:10:00,23.41,23.42,23.28,23.28,131300.0,15.4357,15.4423,15.3499,15.3499,131300.0
2013-04-17 10:20:00,23.28,23.38,23.16,23.37,265700.0,15.3499,15.4159,15.2708,15.4093,265700.0
2013-04-17 10:30:00,23.37,23.43,23.33,23.35,102900.0,15.4093,15.4488,15.3829,15.3961,102900.0
2013-04-17 10:40:00,23.36,23.38,23.28,23.36,82600.0,15.4027,15.4159,15.3499,15.4027,82600.0
2013-04-17 10:50:00,23.36,23.37,23.26,23.3,77300.0,15.4027,15.4093,15.3368,15.3631,77300.0
2013-04-17 11:00:00,23.3,23.38,23.28,23.35,106700.0,15.3631,15.4159,15.3499,15.3961,106700.0
2013-04-17 11:10:00,23.34,23.37,23.29,23.31,109800.0,15.3895,15.4093,15.3565,15.3697,109800.0
2013-04-17 11:20:00,23.31,23.37,23.27,23.31,133500.0,15.3697,15.4093,15.3433,15.3697,133500.0
2013-04-17 11:30:00,23.31,23.35,23.24,23.28,107400.0,15.3697,15.3961,15.3236,15.3499,107400.0
2013-04-17 11:40:00,23.28,23.31,23.18,23.18,130800.0,15.3499,15.3697,15.284,15.284,130800.0
2013-04-17 11:50:00,23.18,23.27,23.18,23.25,64900.0,15.284,15.3433,15.284,15.3302,64900.0
2013-04-17 12:00:00,23.25,23.27,23.19,23.2,50200.0,15.3302,15.3433,15.2906,15.2972,50200.0
2013-04-17 12:10:00,23.2,23.23,23.1,23.14,116800.0,15.2972,15.317,15.2313,15.2576,116800.0
2013-04-17 12:20:00,23.14,23.21,23.07,23.2,244900.0,15.2576,15.3038,15.2115,15.2972,244900.0
2013-04-17 12:30:00,23.2,23.26,23.14,23.16,117500.0,15.2972,15.3368,15.2576,15.2708,117500.0
2013-04-17 12:40:00,23.16,23.17,23.09,23.09,151900.0,15.2708,15.2774,15.2247,15.2247,151900.0
2013-04-17 12:50:00,23.09,23.26,23.06,23.26,152000.0,15.2247,15.3368,15.2049,15.3368,152000.0
2013-04-17 13:00:00,23.27,23.33,23.25,23.32,101000.0,15.3433,15.3829,15.3302,15.3763,101000.0
2013-04-17 13:10:00,23.3,23.35,23.28,23.29,61500.0,15.3631,15.3961,15.3499,15.3565,61500.0
2013-04-17 13:20:00,23.3,23.38,23.26,23.36,97200.0,15.3631,15.4159,15.3368,15.4027,97200.0
2013-04-17 13:30:00,23.36,23.6,23.36,23.56,203600.0,15.4027,15.5609,15.4027,15.5346,203600.0
2013-04-17 13:40:00,23.56,23.66,23.56,23.59,163500.0,15.5346,15.6005,15.5346,15.5543,163500.0
2013-04-17 13:50:00,23.59,23.64,23.55,23.57,115600.0,15.5543,15.5873,15.528,15.5412,115600.0
2013-04-17 14:00:00,23.56,23.65,23.55,23.64,154900.0,15.5346,15.5939,15.528,15.5873,154900.0
2013-04-17 14:10:00,23.63,23.64,23.59,23.59,82500.0,15.5807,15.5873,15.5543,15.5543,82500.0
2013-04-17 14:20:00,23.6,23.64,23.58,23.61,116500.0,15.5609,15.5873,15.5477,15.5675,116500.0
2013-04-17 14:30:00,23.6,23.67,23.55,23.57,218500.0,15.5609,15.6071,15.528,15.5412,218500.0
2013-04-17 14:40:00,23.57,23.58,23.41,23.41,318100.0,15.5412,15.5477,15.4357,15.4357,318100.0
2013-04-17 14:50:00,23.41,23.44,23.36,23.37,187600.0,15.4357,15.4554,15.4027,15.4093,187600.0
2013-04-17 15:00:00,23.37,23.38,23.33,23.36,180300.0,15.4093,15.4159,15.3829,15.4027,180300.0
2013-04-17 15:10:00,23.36,23.41,23.31,23.38,135700.0,15.4027,15.4357,15.3697,15.4159,135700.0
2013-04-17 15:20:00,23.38,23.42,23.37,23.4,115200.0,15.4159,15.4423,15.4093,15.4291,115200.0
2013-04-17 15:30:00,23.4,23.41,23.31,23.35,150800.0,15.4291,15.4357,15.3697,15.3961,150800.0
2013-04-17 15:40:00,23.34,23.4,23.33,23.38,215800.0,15.3895,15.4291,15.3829,15.4159,215800.0
2013-04-17 15:50:00,23.38,23.42,23.37,23.39,293000.0,15.4159,15.4423,15.4093,15.4225,293000.0
2013-04-18 09:30:00,23.5,23.71,23.49,23.57,134800.0,15.495,15.6335,15.4884,15.5412,134800.0
2013-04-18 09:40:00,23.56,23.67,23.46,23.66,124600.0,15.5346,15.6071,15.4686,15.6005,124600.0
2013-04-18 09:50:00,23.66,23.66,23.52,23.61,125500.0,15.6005,15.6005,15.5082,15.5675,125500.0
2013-04-18 10:00:00,23.61,23.67,23.56,23.61,159200.0,15.5675,15.6071,15.5346,15.5675,159200.0
2013-04-18 10:10:00,23.61,23.65,23.57,23.61,114100.0,15.5675,15.5939,15.5412,15.5675,114100.0
2013-04-18 10:20:00,23.61,23.61,23.46,23.52,164300.0,15.5675,15.5675,15.4686,15.5082,164300.0
2013-04-18 10:30:00,23.52,23.52,23.31,23.32,232900.0,15.5082,15.5082,15.3697,15.3763,232900.0
2013-04-18 10:40:00,23.32,23.4,23.23,23.26,268900.0,15.3763,15.4291,15.317,15.3368,268900.0
2013-04-18 10:50:00,23.26,23.38,23.23,23.27,164800.0,15.3368,15.4159,15.317,15.3433,164800.0
2013-04-18 11:00:00,23.27,23.33,23.23,23.31,128600.0,15.3433,15.3829,15.317,15.3697,128600.0
2013-04-18 11:10:00,23.31,23.31,23.03,23.03,247500.0,15.3697,15.3697,15.1851,15.1851,247500.0
2013-04-18 11:20:00,23.04,23.1,23.03,23.05,117200.0,15.1917,15.2313,15.1851,15.1983,117200.0
2013-04-18 11:30:00,23.06,23.06,22.82,22.84,237100.0,15.2049,15.2049,15.0466,15.0598,237100.0
2013-04-18 11:40:00,22.83,22.97,22.78,22.92,286800.0,15.0532,15.1455,15.0203,15.1126,286800.0
2013-04-18 11:50:00,22.92,22.96,22.82,22.95,130600.0,15.1126,15.1389,15.0466,15.1324,130600.0
2013-04-18 12:00:00,22.96,23.07,22.95,23.06,118100.0,15.1389,15.2115,15.1324,15.2049,118100.0
2013-04-18 12:10:00,23.06,23.09,23.0,23.04,165900.0,15.2049,15.2247,15.1653,15.1917,165900.0
2013-04-18 12:20:00,23.04,23.07,23.0,23.01,58300.0,15.1917,15.2115,15.1653,15.1719,58300.0
2013-04-18 12:30:00,23.01,23.09,23.0,23.04,60400.0,15.1719,15.2247,15.1653,15.1917,60400.0
2013-04-18 12:40:00,23.03,23.07,23.02,23.07,79900.0,15.1851,15.2115,15.1785,15.2115,79900.0
2013-04-18 12:50:00,23.07,23.12,23.04,23.08,84400.0,15.2115,15.2444,15.1917,15.2181,84400.0
2013-04-18 13:00:00,23.09,23.16,23.08,23.16,91200.0,15.2247,15.2708,15.2181,15.2708,91200.0
2013-04-18 13:10:00,23.15,23.16,23.1,23.12,56300.0,15.2642,15.2708,15.2313,15.2444,56300.0
2013-04-18 13:20:00,23.12,23.15,23.09,23.15,94400.0,15.2444,15.2642,15.2247,15.2642,94400.0
2013-04-18 13:30:00,23.15,23.16,23.12,23.15,88300.0,15.2642,15.2708,15.2444,15.2642,88300.0
2013-04-18 13:40:00,23.15,23.16,23.09,23.13,111800.0,15.2642,15.2708,15.2247,15.251,111800.0
2013-04-18 13:50:00,23.13,23.17,23.1,23.15,100500.0,15.251,15.2774,15.2313,15.2642,100500.0
2013-04-18 14:00:00,23.14,23.14,23.09,23.1,52600.0,15.2576,15.2576,15.2247,15.2313,52600.0
2013-04-18 14:10:00,23.1,23.11,23.07,23.09,70300.0,15.2313,15.2378,15.2115,15.2247,70300.0
2013-04-18 14:20:00,23.09,23.16,23.07,23.13,99800.0,15.2247,15.2708,15.2115,15.251,99800.0
2013-04-18 14:30:00,23.13,23.13,23.09,23.11,56700.0,15.251,15.251,15.2247,15.2378,56700.0
2013-04-18 14:40:00,23.1,23.1,23.0,23.0,284400.0,15.2313,15.2313,15.1653,15.1653,284400.0
2013-04-18 14:50:00,23.0,23.02,22.9,22.98,134400.0,15.1653,15.1785,15.0994,15.1521,134400.0
2013-04-18 15:00:00,22.97,22.98,22.88,22.92,108300.0,15.1455,15.1521,15.0862,15.1126,108300.0
2013-04-18 15:10:00,22.92,22.99,22.92,22.95,97600.0,15.1126,15.1587,15.1126,15.1324,97600.0
2013-04-18 15:20:00,22.95,22.98,22.88,22.9,125600.0,15.1324,15.1521,15.0862,15.0994,125600.0
2013-04-18 15:30:00,22.89,23.06,22.89,23.05,177000.0,15.0928,15.2049,15.0928,15.1983,177000.0
2013-04-18 15:40:00,23.05,23.1,23.01,23.02,226500.0,15.1983,15.2313,15.1719,15.1785,226500.0
2013-04-18 15:50:00,23.02,23.07,22.96,22.97,436300.0,15.1785,15.2115,15.1389,15.1455,436300.0
2013-04-19 09:30:00,23.2,23.25,22.93,22.95,303000.0,15.2972,15.3302,15.1192,15.1324,303000.0
2013-04-19 09:40:00,22.93,22.99,22.8,22.98,137900.0,15.1192,15.1587,15.0334,15.1521,137900.0
2013-04-19 09:50:00,22.98,23.19,22.96,23.18,107700.0,15.1521,15.2906,15.1389,15.284,107700.0
2013-04-19 10:00:00,23.19,23.31,23.18,23.3,126700.0,15.2906,15.3697,15.284,15.3631,126700.0
2013-04-19 10:10:00,23.3,23.39,23.27,23.34,121900.0,15.3631,15.4225,15.3433,15.3895,121900.0
2013-04-19 10:20:00,23.34,23.35,23.24,23.33,91100.0,15.3895,15.3961,15.3236,15.3829,91100.0
2013-04-19 10:30:00,23.34,23.4,23.32,23.36,150700.0,15.3895,15.4291,15.3763,15.4027,150700.0
2013-04-19 10:40:00,23.35,23.37,23.23,23.23,90300.0,15.3961,15.4093,15.317,15.317,90300.0
2013-04-19 10:50:00,23.24,23.25,23.2,23.22,92100.0,15.3236,15.3302,15.2972,15.3104,92100.0
2013-04-19 11:00:00,23.22,23.28,23.17,23.27,136100.0,15.3104,15.3499,15.2774,15.3433,136100.0
2013-04-19 11:10:00,23.27,23.33,23.23,23.26,74300.0,15.3433,15.3829,15.317,15.3368,74300.0
2013-04-19 11:20:00,23.26,23.33,23.24,23.3,65100.0,15.3368,15.3829,15.3236,15.3631,65100.0
2013-04-19 11:30:00,23.31,23.4,23.3,23.36,82200.0,15.3697,15.4291,15.3631,15.4027,82200.0
2013-04-19 11:40:00,23.36,23.42,23.35,23.41,68300.0,15.4027,15.4423,15.3961,15.4357,68300.0
2013-04-19 11:50:00,23.42,23.48,23.4,23.44,58900.0,15.4423,15.4818,15.4291,15.4554,58900.0
2013-04-19 12:00:00,23.45,23.52,23.44,23.5,92700.0,15.462,15.5082,15.4554,15.495,92700.0
2013-04-19 12:10:00,23.5,23.54,23.44,23.49,134700.0,15.495,15.5214,15.4554,15.4884,134700.0
2013-04-19 12:20:00,23.49,23.56,23.46,23.53,62900.0,15.4884,15.5346,15.4686,15.5148,62900.0
2013-04-19 12:30:00,23.53,23.58,23.49,23.53,47800.0,15.5148,15.5477,15.4884,15.5148,47800.0
2013-04-19 12:40:00,23.52,23.53,23.45,23.45,65800.0,15.5082,15.5148,15.462,15.462,65800.0
2013-04-19 12:50:00,23.46,23.48,23.41,23.41,61500.0,15.4686,15.4818,15.4357,15.4357,61500.0
2013-04-19 13:00:00,23.41,23.41,23.36,23.38,52200.0,15.4357,15.4357,15.4027,15.4159,52200.0
2013-04-19 13:10:00,23.37,23.46,23.37,23.42,81600.0,15.4093,15.4686,15.4093,15.4423,81600.0
2013-04-19 13:20:00,23.42,23.45,23.41,23.43,74400.0,15.4423,15.462,15.4357,15.4488,74400.0
2013-04-19 13:30:00,23.42,23.44,23.4,23.42,20400.0,15.4423,15.4554,15.4291,15.4423,20400.0
2013-04-19 13:40:00,23.42,23.44,23.38,23.4,40900.0,15.4423,15.4554,15.4159,15.4291,40900.0
2013-04-19 13:50:00,23.4,23.41,23.38,23.4,29100.0,15.4291,15.4357,15.4159,15.4291,29100.0
2013-04-19 14:00:00,23.4,23.43,23.4,23.42,23400.0,15.4291,15.4488,15.4291,15.4423,23400.0
2013-04-19 14:10:00,23.42,23.45,23.39,23.41,48600.0,15.4423,15.462,15.4225,15.4357,48600.0
2013-04-19 14:20:00,23.41,23.41,23.35,23.37,63100.0,15.4357,15.4357,15.3961,15.4093,63100.0
2013-04-19 14:30:00,23.37,23.39,23.35,23.35,42800.0,15.4093,15.4225,15.3961,15.3961,42800.0
2013-04-19 14:40:00,23.35,23.37,23.34,23.35,50200.0,15.3961,15.4093,15.3895,15.3961,50200.0
2013-04-19 14:50:00,23.35,23.36,23.33,23.34,53700.0,15.3961,15.4027,15.3829,15.3895,53700.0
2013-04-19 15:00:00,23.33,23.41,23.33,23.39,67100.0,15.3829,15.4357,15.3829,15.4225,67100.0
2013-04-19 15:10:00,23.39,23.42,23.37,23.38,68400.0,15.4225,15.4423,15.4093,15.4159,68400.0
2013-04-19 15:20:00,23.37,23.39,23.3,23.31,154100.0,15.4093,15.4225,15.3631,15.3697,154100.0
2013-04-19 15:30:00,23.31,23.37,23.29,23.35,95000.0,15.3697,15.4093,15.3565,15.3961,95000.0
2013-04-19 15:40:00,23.35,23.42,23.32,23.35,222400.0,15.3961,15.4423,15.3763,15.3961,222400.0
2013-04-19 15:50:00,23.34,23.36,23.27,23.27,285100.0,15.3895,15.4027,15.3433,15.3433,285100.0
2013-04-22 09:30:00,23.11,23.24,23.01,23.03,191200.0,15.2378,15.3236,15.1719,15.1851,191200.0
2013-04-22 09:40:00,23.04,23.21,23.03,23.15,117400.0,15.1917,15.3038,15.1851,15.2642,117400.0
2013-04-22 09:50:00,23.14,23.2,23.05,23.16,101800.0,15.2576,15.2972,15.1983,15.2708,101800.0
2013-04-22 10:00:00,23.16,23.16,22.95,22.96,126300.0,15.2708,15.2708,15.1324,15.1389,126300.0
2013-04-22 10:10:00,22.95,23.11,22.91,23.1,189200.0,15.1324,15.2378,15.106,15.2313,189200.0
2013-04-22 10:20:00,23.1,23.14,23.04,23.08,164600.0,15.2313,15.2576,15.1917,15.2181,164600.0
2013-04-22 10:30:00,23.07,23.07,22.98,23.02,72600.0,15.2115,15.2115,15.1521,15.1785,72600.0
2013-04-22 10:40:00,23.02,23.06,22.99,23.02,90000.0,15.1785,15.2049,15.1587,15.1785,90000.0
2013-04-22 10:50:00,23.03,23.05,22.92,22.95,122500.0,15.1851,15.1983,15.1126,15.1324,122500.0
2013-04-22 11:00:00,22.95,23.03,22.87,23.03,137300.0,15.1324,15.1851,15.0796,15.1851,137300.0
2013-04-22 11:10:00,23.03,23.17,23.02,23.16,112700.0,15.1851,15.2774,15.1785,15.2708,112700.0
2013-04-22 11:20:00,23.17,23.3,23.14,23.26,152900.0,15.2774,15.3631,15.2576,15.3368,152900.0
2013-04-22 11:30:00,23.26,23.29,23.23,23.28,91800.0,15.3368,15.3565,15.317,15.3499,91800.0
2013-04-22 11:40:00,23.29,23.3,23.21,23.24,66200.0,15.3565,15.3631,15.3038,15.3236,66200.0
2013-04-22 11:50:00,23.24,23.25,23.2,23.23,77600.0,15.3236,15.3302,15.2972,15.317,77600.0
2013-04-22 12:00:00,23.23,23.41,23.23,23.4,76500.0,15.317,15.4357,15.317,15.4291,76500.0
2013-04-22 12:10:00,23.4,23.45,23.35,23.38,63100.0,15.4291,15.462,15.3961,15.4159,63100.0
2013-04-22 12:20:00,23.38,23.43,23.36,23.38,80500.0,15.4159,15.4488,15.4027,15.4159,80500.0
2013-04-22 12:30:00,23.38,23.49,23.38,23.49,58700.0,15.4159,15.4884,15.4159,15.4884,58700.0
2013-04-22 12:40:00,23.49,23.51,23.42,23.43,56800.0,15.4884,15.5016,15.4423,15.4488,56800.0
2013-04-22 12:50:00,23.43,23.5,23.43,23.49,33600.0,15.4488,15.495,15.4488,15.4884,33600.0
2013-04-22 13:00:00,23.48,23.5,23.41,23.42,46200.0,15.4818,15.495,15.4357,15.4423,46200.0
2013-04-22 13:10:00,23.42,23.45,23.37,23.45,86000.0,15.4423,15.462,15.4093,15.462,86000.0
2013-04-22 13:20:00,23.44,23.62,23.44,23.61,98200.0,15.4554,15.5741,15.4554,15.5675,98200.0
2013-04-22 13:30:00,23.62,23.75,23.6,23.64,198200.0,15.5741,15.6598,15.5609,15.5873,198200.0
2013-04-22 13:40:00,23.63,23.68,23.59,23.64,111800.0,15.5807,15.6137,15.5543,15.5873,111800.0
2013-04-22 13:50:00,23.64,23.77,23.64,23.72,162400.0,15.5873,15.673,15.5873,15.6401,162400.0
2013-04-22 14:00:00,23.72,23.81,23.72,23.8,119800.0,15.6401,15.6994,15.6401,15.6928,119800.0
2013-04-22 14:10:00,23.8,23.94,23.77,23.89,184500.0,15.6928,15.7851,15.673,15.7522,184500.0
2013-04-22 14:20:00,23.89,23.92,23.79,23.79,138300.0,15.7522,15.7719,15.6862,15.6862,138300.0
2013-04-22 14:30:00,23.8,23.89,23.8,23.88,152100.0,15.6928,15.7522,15.6928,15.7456,152100.0
2013-04-22 14:40:00,23.88,23.93,23.66,23.68,259500.0,15.7456,15.7785,15.6005,15.6137,259500.0
2013-04-22 14:50:00,23.68,23.77,23.64,23.64,171900.0,15.6137,15.673,15.5873,15.5873,171900.0
2013-04-22 15:00:00,23.64,23.76,23.64,23.71,162800.0,15.5873,15.6664,15.5873,15.6335,162800.0
2013-04-22 15:10:00,23.7,23.71,23.63,23.67,159700.0,15.6269,15.6335,15.5807,15.6071,159700.0
2013-04-22 15:20:00,23.67,23.69,23.63,23.63,108000.0,15.6071,15.6203,15.5807,15.5807,108000.0
2013-04-22 15:30:00,23.63,23.7,23.62,23.66,224400.0,15.5807,15.6269,15.5741,15.6005,224400.0
2013-04-22 15:40:00,23.66,23.74,23.65,23.74,220200.0,15.6005,15.6532,15.5939,15.6532,220200.0
2013-04-22 15:50:00,23.73,23.74,23.67,23.69,314200.0,15.6467,15.6532,15.6071,15.6203,314200.0
2013-04-23 09:30:00,23.73,24.34,23.62,24.33,629900.0,15.6467,16.0489,15.5741,16.0423,629900.0
2013-04-23 09:40:00,24.33,24.34,24.14,24.16,174900.0,16.0423,16.0489,15.917,15.9302,174900.0
2013-04-23 09:50:00,24.15,24.15,23.96,23.97,179500.0,15.9236,15.9236,15.7983,15.8049,179500.0
2013-04-23 10:00:00,23.97,24.07,23.94,24.04,332900.0,15.8049,15.8708,15.7851,15.8511,332900.0
2013-04-23 10:10:00,24.03,24.08,23.98,24.0,225400.0,15.8445,15.8774,15.8115,15.8247,225400.0
2013-04-23 10:20:00,23.99,24.08,23.99,24.03,134800.0,15.8181,15.8774,15.8181,15.8445,134800.0
2013-04-23 10:30:00,24.03,24.13,24.03,24.1,165500.0,15.8445,15.9104,15.8445,15.8906,165500.0
2013-04-23 10:40:00,24.1,24.11,24.04,24.09,103000.0,15.8906,15.8972,15.8511,15.884,103000.0
2013-04-23 10:50:00,24.09,24.09,23.99,24.05,135900.0,15.884,15.884,15.8181,15.8576,135900.0
2013-04-23 11:00:00,24.05,24.17,24.05,24.16,166500.0,15.8576,15.9368,15.8576,15.9302,166500.0
2013-04-23 11:10:00,24.15,24.16,24.07,24.08,140600.0,15.9236,15.9302,15.8708,15.8774,140600.0
2013-04-23 11:20:00,24.08,24.18,24.06,24.18,147500.0,15.8774,15.9434,15.8642,15.9434,147500.0
2013-04-23 11:30:00,24.18,24.23,24.12,24.12,223100.0,15.9434,15.9763,15.9038,15.9038,223100.0
2013-04-23 11:40:00,24.12,24.14,24.06,24.09,118900.0,15.9038,15.917,15.8642,15.884,118900.0
2013-04-23 11:50:00,24.08,24.08,24.02,24.02,100500.0,15.8774,15.8774,15.8379,15.8379,100500.0
2013-04-23 12:00:00,24.02,24.06,23.98,24.05,102200.0,15.8379,15.8642,15.8115,15.8576,102200.0
2013-04-23 12:10:00,24.05,24.09,23.99,24.04,76100.0,15.8576,15.884,15.8181,15.8511,76100.0
2013-04-23 12:20:00,24.05,24.07,24.01,24.01,59600.0,15.8576,15.8708,15.8313,15.8313,59600.0
2013-04-23 12:30:00,24.01,24.03,24.0,24.0,61800.0,15.8313,15.8445,15.8247,15.8247,61800.0
2013-04-23 12:40:00,24.0,24.05,23.88,23.88,103100.0,15.8247,15.8576,15.7456,15.7456,103100.0
2013-04-23 12:50:00,23.88,24.0,23.87,24.0,93900.0,15.7456,15.8247,15.739,15.8247,93900.0
2013-04-23 13:00:00,24.01,24.03,23.82,23.87,175300.0,15.8313,15.8445,15.706,15.739,175300.0
2013-04-23 13:10:00,23.87,24.1,23.81,24.05,189800.0,15.739,15.8906,15.6994,15.8576,189800.0
2013-04-23 13:20:00,24.05,24.07,24.0,24.04,86700.0,15.8576,15.8708,15.8247,15.8511,86700.0
2013-04-23 13:30:00,24.05,24.07,24.02,24.03,63000.0,15.8576,15.8708,15.8379,15.8445,63000.0
2013-04-23 13:40:00,24.03,24.09,24.03,24.05,91600.0,15.8445,15.884,15.8445,15.8576,91600.0
2013-04-23 13:50:00,24.05,24.07,24.03,24.05,94900.0,15.8576,15.8708,15.8445,15.8576,94900.0
2013-04-23 14:00:00,24.06,24.11,24.06,24.1,94500.0,15.8642,15.8972,15.8642,15.8906,94500.0
2013-04-23 14:10:00,24.1,24.11,24.04,24.05,105600.0,15.8906,15.8972,15.8511,15.8576,105600.0
2013-04-23 14:20:00,24.05,24.1,24.05,24.07,70900.0,15.8576,15.8906,15.8576,15.8708,70900.0
2013-04-23 14:30:00,24.07,24.08,23.96,23.97,143100.0,15.8708,15.8774,15.7983,15.8049,143100.0
2013-04-23 14:40:00,23.97,24.06,23.94,24.06,98400.0,15.8049,15.8642,15.7851,15.8642,98400.0
2013-04-23 14:50:00,24.06,24.09,24.05,24.06,70300.0,15.8642,15.884,15.8576,15.8642,70300.0
2013-04-23 15:00:00,24.06,24.17,24.04,24.17,167300.0,15.8642,15.9368,15.8511,15.9368,167300.0
2013-04-23 15:10:00,24.17,24.18,24.1,24.15,124000.0,15.9368,15.9434,15.8906,15.9236,124000.0
2013-04-23 15:20:00,24.14,24.2,24.14,24.19,118000.0,15.917,15.9566,15.917,15.95,118000.0
2013-04-23 15:30:00,24.18,24.2,24.15,24.16,173500.0,15.9434,15.9566,15.9236,15.9302,173500.0
2013-04-23 15:40:00,24.15,24.16,24.11,24.14,184200.0,15.9236,15.9302,15.8972,15.917,184200.0
2013-04-23 15:50:00,24.13,24.15,24.12,24.13,281700.0,15.9104,15.9236,15.9038,15.9104,281700.0
2013-04-24 09:30:00,24.15,24.38,24.14,24.31,100400.0,15.9236,16.0752,15.917,16.0291,100400.0
2013-04-24 09:40:00,24.3,24.32,24.01,24.08,255500.0,16.0225,16.0357,15.8313,15.8774,255500.0
2013-04-24 09:50:00,24.08,24.08,23.81,23.81,237200.0,15.8774,15.8774,15.6994,15.6994,237200.0
2013-04-24 10:00:00,23.82,24.0,23.64,23.67,230900.0,15.706,15.8247,15.5873,15.6071,230900.0
2013-04-24 10:10:00,23.67,23.73,23.59,23.73,191400.0,15.6071,15.6467,15.5543,15.6467,191400.0
2013-04-24 10:20:00,23.74,23.81,23.67,23.81,106800.0,15.6532,15.6994,15.6071,15.6994,106800.0
2013-04-24 10:30:00,23.81,23.88,23.76,23.87,101200.0,15.6994,15.7456,15.6664,15.739,101200.0
2013-04-24 10:40:00,23.88,23.92,23.87,23.91,107900.0,15.7456,15.7719,15.739,15.7653,107900.0
2013-04-24 10:50:00,23.92,23.94,23.76,23.84,100600.0,15.7719,15.7851,15.6664,15.7192,100600.0
2013-04-24 11:00:00,23.85,23.85,23.75,23.8,86200.0,15.7258,15.7258,15.6598,15.6928,86200.0
2013-04-24 11:10:00,23.79,23.79,23.65,23.71,116900.0,15.6862,15.6862,15.5939,15.6335,116900.0
2013-04-24 11:20:00,23.73,23.75,23.67,23.71,65400.0,15.6467,15.6598,15.6071,15.6335,65400.0
2013-04-24 11:30:00,23.7,23.74,23.6,23.67,157600.0,15.6269,15.6532,15.5609,15.6071,157600.0
2013-04-24 11:40:00,23.66,23.72,23.59,23.64,142000.0,15.6005,15.6401,15.5543,15.5873,142000.0
2013-04-24 11:50:00,23.65,23.65,23.53,23.54,120800.0,15.5939,15.5939,15.5148,15.5214,120800.0
2013-04-24 12:00:00,23.54,23.64,23.54,23.64,68200.0,15.5214,15.5873,15.5214,15.5873,68200.0
2013-04-24 12:10:00,23.64,23.74,23.63,23.74,72100.0,15.5873,15.6532,15.5807,15.6532,72100.0
2013-04-24 12:20:00,23.74,23.74,23.63,23.68,109600.0,15.6532,15.6532,15.5807,15.6137,109600.0
2013-04-24 12:30:00,23.68,23.73,23.63,23.69,52000.0,15.6137,15.6467,15.5807,15.6203,52000.0
2013-04-24 12:40:00,23.69,23.73,23.68,23.71,54100.0,15.6203,15.6467,15.6137,15.6335,54100.0
2013-04-24 12:50:00,23.71,23.76,23.69,23.76,69400.0,15.6335,15.6664,15.6203,15.6664,69400.0
2013-04-24 13:00:00,23.76,23.8,23.76,23.77,67200.0,15.6664,15.6928,15.6664,15.673,67200.0
2013-04-24 13:10:00,23.77,23.8,23.75,23.76,75100.0,15.673,15.6928,15.6598,15.6664,75100.0
2013-04-24 13:20:00,23.76,23.76,23.7,23.72,41600.0,15.6664,15.6664,15.6269,15.6401,41600.0
2013-04-24 13:30:00,23.72,23.8,23.71,23.77,88100.0,15.6401,15.6928,15.6335,15.673,88100.0
2013-04-24 13:40:00,23.77,23.79,23.74,23.78,64500.0,15.673,15.6862,15.6532,15.6796,64500.0
2013-04-24 13:50:00,23.78,23.8,23.74,23.74,97100.0,15.6796,15.6928,15.6532,15.6532,97100.0
2013-04-24 14:00:00,23.75,23.8,23.75,23.76,46000.0,15.6598,15.6928,15.6598,15.6664,46000.0
2013-04-24 14:10:00,23.76,23.8,23.73,23.77,67600.0,15.6664,15.6928,15.6467,15.673,67600.0
2013-04-24 14:20:00,23.77,23.79,23.75,23.78,96100.0,15.673,15.6862,15.6598,15.6796,96100.0
2013-04-24 14:30:00,23.79,23.84,23.77,23.83,116700.0,15.6862,15.7192,15.673,15.7126,116700.0
2013-04-24 14:40:00,23.83,23.84,23.77,23.78,174400.0,15.7126,15.7192,15.673,15.6796,174400.0
2013-04-24 14:50:00,23.79,23.83,23.73,23.81,156000.0,15.6862,15.7126,15.6467,15.6994,156000.0
2013-04-24 15:00:00,23.81,23.82,23.76,23.79,70500.0,15.6994,15.706,15.6664,15.6862,70500.0
2013-04-24 15:10:00,23.8,23.81,23.73,23.77,58800.0,15.6928,15.6994,15.6467,15.673,58800.0
2013-04-24 15:20:00,23.77,23.8,23.75,23.78,72600.0,15.673,15.6928,15.6598,15.6796,72600.0
2013-04-24 15:30:00,23.78,23.81,23.75,23.77,87400.0,15.6796,15.6994,15.6598,15.673,87400.0
2013-04-24 15:40:00,23.76,23.79,23.75,23.76,113700.0,15.6664,15.6862,15.6598,15.6664,113700.0
2013-04-24 15:50:00,23.75,23.77,23.73,23.75,230400.0,15.6598,15.673,15.6467,15.6598,230400.0
2013-04-25 09:30:00,23.84,23.96,23.7,23.92,99700.0,15.7192,15.7983,15.6269,15.7719,99700.0
2013-04-25 09:40:00,23.93,24.0,23.86,23.96,137100.0,15.7785,15.8247,15.7324,15.7983,137100.0
2013-04-25 09:50:00,23.98,24.12,23.98,24.1,191600.0,15.8115,15.9038,15.8115,15.8906,191600.0
2013-04-25 10:00:00,24.12,24.12,23.98,24.06,122000.0,15.9038,15.9038,15.8115,15.8642,122000.0
2013-04-25 10:10:00,24.07,24.14,24.03,24.14,64300.0,15.8708,15.917,15.8445,15.917,64300.0
2013-04-25 10:20:00,24.14,24.26,24.13,24.24,129300.0,15.917,15.9961,15.9104,15.9829,129300.0
2013-04-25 10:30:00,24.25,24.28,24.08,24.08,149600.0,15.9895,16.0093,15.8774,15.8774,149600.0
2013-04-25 10:40:00,24.08,24.16,24.07,24.14,139500.0,15.8774,15.9302,15.8708,15.917,139500.0
2013-04-25 10:50:00,24.15,24.16,24.1,24.16,143700.0,15.9236,15.9302,15.8906,15.9302,143700.0
2013-04-25 11:00:00,24.15,24.15,24.02,24.02,145900.0,15.9236,15.9236,15.8379,15.8379,145900.0
2013-04-25 11:10:00,24.03,24.19,24.02,24.19,208000.0,15.8445,15.95,15.8379,15.95,208000.0
2013-04-25 11:20:00,24.19,24.27,24.19,24.25,88700.0,15.95,16.0027,15.95,15.9895,88700.0
2013-04-25 11:30:00,24.25,24.37,24.24,24.33,248500.0,15.9895,16.0686,15.9829,16.0423,248500.0
2013-04-25 11:40:00,24.33,24.35,24.25,24.31,120900.0,16.0423,16.0555,15.9895,16.0291,120900.0
2013-04-25 11:50:00,24.31,24.37,24.25,24.27,179000.0,16.0291,16.0686,15.9895,16.0027,179000.0
2013-04-25 12:00:00,24.27,24.28,24.22,24.25,118700.0,16.0027,16.0093,15.9697,15.9895,118700.0
2013-04-25 12:10:00,24.25,24.26,24.21,24.23,88900.0,15.9895,15.9961,15.9631,15.9763,88900.0
2013-04-25 12:20:00,24.23,24.26,24.13,24.15,131000.0,15.9763,15.9961,15.9104,15.9236,131000.0
2013-04-25 12:30:00,24.15,24.18,24.13,24.15,97000.0,15.9236,15.9434,15.9104,15.9236,97000.0
2013-04-25 12:40:00,24.15,24.17,24.14,24.16,74600.0,15.9236,15.9368,15.917,15.9302,74600.0
2013-04-25 12:50:00,24.16,24.23,24.15,24.19,105600.0,15.9302,15.9763,15.9236,15.95,105600.0
2013-04-25 13:00:00,24.19,24.2,24.12,24.13,109900.0,15.95,15.9566,15.9038,15.9104,109900.0
2013-04-25 13:10:00,24.13,24.16,24.12,24.13,68400.0,15.9104,15.9302,15.9038,15.9104,68400.0
2013-04-25 13:20:00,24.14,24.15,24.11,24.15,53700.0,15.917,15.9236,15.8972,15.9236,53700.0
2013-04-25 13:30:00,24.15,24.15,24.1,24.12,60100.0,15.9236,15.9236,15.8906,15.9038,60100.0
2013-04-25 13:40:00,24.12,24.15,24.1,24.12,52400.0,15.9038,15.9236,15.8906,15.9038,52400.0
2013-04-25 13:50:00,24.11,24.14,24.1,24.11,90700.0,15.8972,15.917,15.8906,15.8972,90700.0
2013-04-25 14:00:00,24.11,24.14,24.1,24.12,87800.0,15.8972,15.917,15.8906,15.9038,87800.0
2013-04-25 14:10:00,24.12,24.12,24.05,24.08,69600.0,15.9038,15.9038,15.8576,15.8774,69600.0
2013-04-25 14:20:00,24.08,24.15,24.07,24.13,84000.0,15.8774,15.9236,15.8708,15.9104,84000.0
2013-04-25 14:30:00,24.13,24.15,24.11,24.15,69900.0,15.9104,15.9236,15.8972,15.9236,69900.0
2013-04-25 14:40:00,24.14,24.15,24.05,24.07,103900.0,15.917,15.9236,15.8576,15.8708,103900.0
2013-04-25 14:50:00,24.07,24.08,24.01,24.07,61300.0,15.8708,15.8774,15.8313,15.8708,61300.0
2013-04-25 15:00:00,24.07,24.08,23.96,24.07,140700.0,15.8708,15.8774,15.7983,15.8708,140700.0
2013-04-25 15:10:00,24.07,24.09,24.03,24.06,154000.0,15.8708,15.884,15.8445,15.8642,154000.0
2013-04-25 15:20:00,24.07,24.12,24.05,24.11,131900.0,15.8708,15.9038,15.8576,15.8972,131900.0
2013-04-25 15:30:00,24.11,24.16,24.09,24.15,181600.0,15.8972,15.9302,15.884,15.9236,181600.0
2013-04-25 15:40:00,24.15,24.24,24.14,24.23,245700.0,15.9236,15.9829,15.917,15.9763,245700.0
2013-04-25 15:50:00,24.23,24.24,24.09,24.14,514500.0,15.9763,15.9829,15.884,15.917,514500.0
2013-04-26 09:30:00,24.04,24.18,24.02,24.04,74700.0,15.8511,15.9434,15.8379,15.8511,74700.0
2013-04-26 09:40:00,24.03,24.13,24.03,24.1,84100.0,15.8445,15.9104,15.8445,15.8906,84100.0
2013-04-26 09:50:00,24.11,24.21,24.1,24.17,65500.0,15.8972,15.9631,15.8906,15.9368,65500.0
2013-04-26 10:00:00,24.18,24.18,24.0,24.04,116000.0,15.9434,15.9434,15.8247,15.8511,116000.0
2013-04-26 10:10:00,24.04,24.05,23.92,24.01,108800.0,15.8511,15.8576,15.7719,15.8313,108800.0
2013-04-26 10:20:00,24.01,24.07,23.99,24.03,83600.0,15.8313,15.8708,15.8181,15.8445,83600.0
2013-04-26 10:30:00,24.05,24.05,23.94,23.94,57100.0,15.8576,15.8576,15.7851,15.7851,57100.0
2013-04-26 10:40:00,23.93,24.04,23.89,24.0,124200.0,15.7785,15.8511,15.7522,15.8247,124200.0
2013-04-26 10:50:00,24.0,24.04,23.96,23.97,109700.0,15.8247,15.8511,15.7983,15.8049,109700.0
2013-04-26 11:00:00,23.98,23.99,23.88,23.89,71900.0,15.8115,15.8181,15.7456,15.7522,71900.0
2013-04-26 11:10:00,23.89,23.9,23.83,23.85,81400.0,15.7522,15.7587,15.7126,15.7258,81400.0
2013-04-26 11:20:00,23.85,23.87,23.79,23.83,112500.0,15.7258,15.739,15.6862,15.7126,112500.0
2013-04-26 11:30:00,23.83,23.85,23.76,23.78,104000.0,15.7126,15.7258,15.6664,15.6796,104000.0
2013-04-26 11:40:00,23.77,23.8,23.75,23.76,89400.0,15.673,15.6928,15.6598,15.6664,89400.0
2013-04-26 11:50:00,23.76,23.76,23.59,23.62,103500.0,15.6664,15.6664,15.5543,15.5741,103500.0
2013-04-26 12:00:00,23.62,23.73,23.6,23.61,159500.0,15.5741,15.6467,15.5609,15.5675,159500.0
2013-04-26 12:10:00,23.61,23.78,23.61,23.76,70400.0,15.5675,15.6796,15.5675,15.6664,70400.0
2013-04-26 12:20:00,23.76,23.85,23.75,23.85,99900.0,15.6664,15.7258,15.6598,15.7258,99900.0
2013-04-26 12:30:00,23.85,23.86,23.8,23.85,110400.0,15.7258,15.7324,15.6928,15.7258,110400.0
2013-04-26 12:40:00,23.84,23.85,23.72,23.72,104400.0,15.7192,15.7258,15.6401,15.6401,104400.0
2013-04-26 12:50:00,23.73,23.74,23.66,23.67,172500.0,15.6467,15.6532,15.6005,15.6071,172500.0
2013-04-26 13:00:00,23.67,23.67,23.61,23.65,88600.0,15.6071,15.6071,15.5675,15.5939,88600.0
2013-04-26 13:10:00,23.65,23.72,23.64,23.69,62600.0,15.5939,15.6401,15.5873,15.6203,62600.0
2013-04-26 13:20:00,23.69,23.72,23.67,23.69,59900.0,15.6203,15.6401,15.6071,15.6203,59900.0
2013-04-26 13:30:00,23.69,23.69,23.61,23.61,72000.0,15.6203,15.6203,15.5675,15.5675,72000.0
2013-04-26 13:40:00,23.62,23.67,23.6,23.62,94300.0,15.5741,15.6071,15.5609,15.5741,94300.0
2013-04-26 13:50:00,23.61,23.62,23.6,23.61,72100.0,15.5675,15.5741,15.5609,15.5675,72100.0
2013-04-26 14:00:00,23.62,23.64,23.6,23.61,116100.0,15.5741,15.5873,15.5609,15.5675,116100.0
2013-04-26 14:10:00,23.61,23.62,23.55,23.57,123500.0,15.5675,15.5741,15.528,15.5412,123500.0
2013-04-26 14:20:00,23.56,23.57,23.52,23.54,112900.0,15.5346,15.5412,15.5082,15.5214,112900.0
2013-04-26 14:30:00,23.54,23.6,23.5,23.54,53400.0,15.5214,15.5609,15.495,15.5214,53400.0
2013-04-26 14:40:00,23.54,23.56,23.51,23.53,56500.0,15.5214,15.5346,15.5016,15.5148,56500.0
2013-04-26 14:50:00,23.53,23.53,23.4,23.41,175200.0,15.5148,15.5148,15.4291,15.4357,175200.0
2013-04-26 15:00:00,23.41,23.58,23.41,23.55,140700.0,15.4357,15.5477,15.4357,15.528,140700.0
2013-04-26 15:10:00,23.55,23.55,23.46,23.48,71100.0,15.528,15.528,15.4686,15.4818,71100.0
2013-04-26 15:20:00,23.49,23.65,23.48,23.62,160200.0,15.4884,15.5939,15.4818,15.5741,160200.0
2013-04-26 15:30:00,23.62,23.67,23.61,23.62,217800.0,15.5741,15.6071,15.5675,15.5741,217800.0
2013-04-26 15:40:00,23.62,23.63,23.52,23.53,234800.0,15.5741,15.5807,15.5082,15.5148,234800.0
2013-04-26 15:50:00,23.54,23.55,23.46,23.49,329400.0,15.5214,15.528,15.4686,15.4884,329400.0
2013-04-29 09:30:00,23.56,23.63,23.3,23.32,175600.0,15.5346,15.5807,15.3631,15.3763,175600.0
2013-04-29 09:40:00,23.32,23.5,23.3,23.5,91500.0,15.3763,15.495,15.3631,15.495,91500.0
2013-04-29 09:50:00,23.5,23.71,23.47,23.68,174200.0,15.495,15.6335,15.4752,15.6137,174200.0
2013-04-29 10:00:00,23.67,23.86,23.65,23.86,87100.0,15.6071,15.7324,15.5939,15.7324,87100.0
2013-04-29 10:10:00,23.86,23.86,23.66,23.71,92800.0,15.7324,15.7324,15.6005,15.6335,92800.0
2013-04-29 10:20:00,23.73,23.85,23.73,23.82,70100.0,15.6467,15.7258,15.6467,15.706,70100.0
2013-04-29 10:30:00,23.81,23.88,23.76,23.84,76700.0,15.6994,15.7456,15.6664,15.7192,76700.0
2013-04-29 10:40:00,23.85,23.94,23.82,23.89,197100.0,15.7258,15.7851,15.706,15.7522,197100.0
2013-04-29 10:50:00,23.9,23.98,23.83,23.98,275000.0,15.7587,15.8115,15.7126,15.8115,275000.0
2013-04-29 11:00:00,23.98,23.99,23.89,23.93,169900.0,15.8115,15.8181,15.7522,15.7785,169900.0
2013-04-29 11:10:00,23.93,24.0,23.93,23.98,103500.0,15.7785,15.8247,15.7785,15.8115,103500.0
2013-04-29 11:20:00,23.98,24.07,23.96,24.05,103400.0,15.8115,15.8708,15.7983,15.8576,103400.0
2013-04-29 11:30:00,24.04,24.04,23.87,23.9,189200.0,15.8511,15.8511,15.739,15.7587,189200.0
2013-04-29 11:40:00,23.9,23.95,23.86,23.9,135400.0,15.7587,15.7917,15.7324,15.7587,135400.0
2013-04-29 11:50:00,23.9,23.94,23.82,23.88,103700.0,15.7587,15.7851,15.706,15.7456,103700.0
2013-04-29 12:00:00,23.87,23.91,23.82,23.85,65800.0,15.739,15.7653,15.706,15.7258,65800.0
2013-04-29 12:10:00,23.86,23.91,23.83,23.88,43500.0,15.7324,15.7653,15.7126,15.7456,43500.0
2013-04-29 12:20:00,23.87,23.91,23.82,23.85,131700.0,15.739,15.7653,15.706,15.7258,131700.0
2013-04-29 12:30:00,23.85,23.96,23.85,23.96,118600.0,15.7258,15.7983,15.7258,15.7983,118600.0
2013-04-29 12:40:00,23.95,24.0,23.95,24.0,65400.0,15.7917,15.8247,15.7917,15.8247,65400.0
2013-04-29 12:50:00,24.0,24.03,23.96,23.96,55800.0,15.8247,15.8445,15.7983,15.7983,55800.0
2013-04-29 13:00:00,23.96,24.02,23.96,24.02,60000.0,15.7983,15.8379,15.7983,15.8379,60000.0
2013-04-29 13:10:00,24.01,24.02,23.92,23.98,104000.0,15.8313,15.8379,15.7719,15.8115,104000.0
2013-04-29 13:20:00,23.99,24.05,23.98,24.0,83500.0,15.8181,15.8576,15.8115,15.8247,83500.0
2013-04-29 13:30:00,24.0,24.01,23.95,23.99,152100.0,15.8247,15.8313,15.7917,15.8181,152100.0
2013-04-29 13:40:00,23.99,23.99,23.95,23.95,44200.0,15.8181,15.8181,15.7917,15.7917,44200.0
2013-04-29 13:50:00,23.95,24.0,23.94,23.99,45200.0,15.7917,15.8247,15.7851,15.8181,45200.0
2013-04-29 14:00:00,23.99,23.99,23.92,23.94,44000.0,15.8181,15.8181,15.7719,15.7851,44000.0
2013-04-29 14:10:00,23.94,23.96,23.93,23.95,42900.0,15.7851,15.7983,15.7785,15.7917,42900.0
2013-04-29 14:20:00,23.95,24.0,23.95,23.99,31600.0,15.7917,15.8247,15.7917,15.8181,31600.0
2013-04-29 14:30:00,23.99,24.11,23.99,24.07,162700.0,15.8181,15.8972,15.8181,15.8708,162700.0
2013-04-29 14:40:00,24.08,24.16,24.05,24.14,163100.0,15.8774,15.9302,15.8576,15.917,163100.0
2013-04-29 14:50:00,24.15,24.15,24.07,24.11,113600.0,15.9236,15.9236,15.8708,15.8972,113600.0
2013-04-29 15:00:00,24.11,24.11,24.04,24.08,84800.0,15.8972,15.8972,15.8511,15.8774,84800.0
2013-04-29 15:10:00,24.09,24.18,24.07,24.16,236400.0,15.884,15.9434,15.8708,15.9302,236400.0
2013-04-29 15:20:00,24.15,24.2,24.12,24.16,185800.0,15.9236,15.9566,15.9038,15.9302,185800.0
2013-04-29 15:30:00,24.16,24.17,24.13,24.16,104500.0,15.9302,15.9368,15.9104,15.9302,104500.0
2013-04-29 15:40:00,24.15,24.18,24.12,24.15,295600.0,15.9236,15.9434,15.9038,15.9236,295600.0
2013-04-29 15:50:00,24.15,24.2,24.13,24.2,359700.0,15.9236,15.9566,15.9104,15.9566,359700.0
2013-04-30 09:30:00,25.72,26.55,25.65,26.06,3156300.0,16.9588,17.5061,16.9126,17.183,3156300.0
2013-04-30 09:40:00,26.06,26.65,26.0,26.28,1600300.0,17.183,17.572,17.1434,17.328,1600300.0
2013-04-30 09:50:00,26.26,26.7,26.18,26.59,1164100.0,17.3148,17.605,17.2621,17.5324,1164100.0
2013-04-30 10:00:00,26.6,26.86,26.5,26.59,1516900.0,17.539,17.7105,17.4731,17.5324,1516900.0
2013-04-30 10:10:00,26.59,26.79,26.58,26.69,670200.0,17.5324,17.6643,17.5258,17.5984,670200.0
2013-04-30 10:20:00,26.69,26.73,26.48,26.5,943800.0,17.5984,17.6247,17.4599,17.4731,943800.0
2013-04-30 10:30:00,26.49,26.69,26.36,26.63,1049400.0,17.4665,17.5984,17.3808,17.5588,1049400.0
2013-04-30 10:40:00,26.64,26.89,26.59,26.88,489100.0,17.5654,17.7302,17.5324,17.7236,489100.0
2013-04-30 10:50:00,26.88,26.92,26.7,26.75,748500.0,17.7236,17.75,17.605,17.6379,748500.0
2013-04-30 11:00:00,26.75,26.82,26.52,26.57,441100.0,17.6379,17.6841,17.4863,17.5192,441100.0
2013-04-30 11:10:00,26.57,26.69,26.5,26.66,466200.0,17.5192,17.5984,17.4731,17.5786,466200.0
2013-04-30 11:20:00,26.66,26.73,26.6,26.63,519200.0,17.5786,17.6247,17.539,17.5588,519200.0
2013-04-30 11:30:00,26.63,26.7,26.46,26.57,591100.0,17.5588,17.605,17.4467,17.5192,591100.0
2013-04-30 11:40:00,26.58,26.58,26.43,26.47,288100.0,17.5258,17.5258,17.4269,17.4533,288100.0
2013-04-30 11:50:00,26.46,26.52,26.39,26.46,1016000.0,17.4467,17.4863,17.4006,17.4467,1016000.0
2013-04-30 12:00:00,26.47,26.51,26.29,26.38,549300.0,17.4533,17.4797,17.3346,17.394,549300.0
2013-04-30 12:10:00,26.37,26.4,26.14,26.21,524200.0,17.3874,17.4071,17.2357,17.2819,524200.0
2013-04-30 12:20:00,26.22,26.28,26.1,26.15,422500.0,17.2885,17.328,17.2093,17.2423,422500.0
2013-04-30 12:30:00,26.15,26.15,26.12,26.14,277200.0,17.2423,17.2423,17.2225,17.2357,277200.0
2013-04-30 12:40:00,26.14,26.23,26.1,26.22,291400.0,17.2357,17.2951,17.2093,17.2885,291400.0
2013-04-30 12:50:00,26.23,26.33,26.22,26.29,199000.0,17.2951,17.361,17.2885,17.3346,199000.0
2013-04-30 13:00:00,26.29,26.29,26.1,26.11,184100.0,17.3346,17.3346,17.2093,17.2159,184100.0
2013-04-30 13:10:00,26.12,26.12,26.03,26.03,266000.0,17.2225,17.2225,17.1632,17.1632,266000.0
2013-04-30 13:20:00,26.04,26.05,25.93,25.94,349400.0,17.1698,17.1764,17.0972,17.1038,349400.0
2013-04-30 13:30:00,25.94,25.95,25.76,25.79,339500.0,17.1038,17.1104,16.9852,17.0049,339500.0
2013-04-30 13:40:00,25.78,25.95,25.75,25.94,257400.0,16.9983,17.1104,16.9786,17.1038,257400.0
2013-04-30 13:50:00,25.94,26.02,25.94,25.98,190700.0,17.1038,17.1566,17.1038,17.1302,190700.0
2013-04-30 14:00:00,25.97,25.98,25.82,25.84,151400.0,17.1236,17.1302,17.0247,17.0379,151400.0
2013-04-30 14:10:00,25.83,25.94,25.82,25.88,171700.0,17.0313,17.1038,17.0247,17.0643,171700.0
2013-04-30 14:20:00,25.88,25.89,25.72,25.85,373200.0,17.0643,17.0709,16.9588,17.0445,373200.0
2013-04-30 14:30:00,25.85,25.93,25.74,25.81,413100.0,17.0445,17.0972,16.972,17.0181,413100.0
2013-04-30 14:40:00,25.81,25.87,25.76,25.85,187200.0,17.0181,17.0577,16.9852,17.0445,187200.0
2013-04-30 14:50:00,25.85,25.93,25.82,25.92,132200.0,17.0445,17.0972,17.0247,17.0907,132200.0
2013-04-30 15:00:00,25.91,25.92,25.83,25.83,298500.0,17.0841,17.0907,17.0313,17.0313,298500.0
2013-04-30 15:10:00,25.83,25.9,25.81,25.82,392600.0,17.0313,17.0775,17.0181,17.0247,392600.0
2013-04-30 15:20:00,25.81,25.88,25.81,25.84,105400.0,17.0181,17.0643,17.0181,17.0379,105400.0
2013-04-30 15:30:00,25.85,25.87,25.77,25.87,206700.0,17.0445,17.0577,16.9918,17.0577,206700.0
2013-04-30 15:40:00,25.86,26.02,25.83,26.0,472100.0,17.0511,17.1566,17.0313,17.1434,472100.0
2013-04-30 15:50:00,26.01,26.01,25.94,25.99,672700.0,17.15,17.15,17.1038,17.1368,672700.0
2013-05-01 09:30:00,25.69,25.9,25.44,25.65,416000.0,16.939,17.0775,16.7742,16.9126,416000.0
2013-05-01 09:40:00,25.66,25.67,25.58,25.6,205900.0,16.9192,16.9258,16.8665,16.8797,205900.0
2013-05-01 09:50:00,25.6,25.9,25.56,25.85,230900.0,16.8797,17.0775,16.8533,17.0445,230900.0
2013-05-01 10:00:00,25.86,25.93,25.81,25.84,200200.0,17.0511,17.0972,17.0181,17.0379,200200.0
2013-05-01 10:10:00,25.84,25.98,25.81,25.96,129100.0,17.0379,17.1302,17.0181,17.117,129100.0
2013-05-01 10:20:00,25.97,26.11,25.92,26.0,399700.0,17.1236,17.2159,17.0907,17.1434,399700.0
2013-05-01 10:30:00,26.0,26.25,25.94,26.25,338900.0,17.1434,17.3082,17.1038,17.3082,338900.0
2013-05-01 10:40:00,26.24,26.44,26.11,26.22,415400.0,17.3017,17.4335,17.2159,17.2885,415400.0
2013-05-01 10:50:00,26.21,26.34,26.12,26.13,233300.0,17.2819,17.3676,17.2225,17.2291,233300.0
2013-05-01 11:00:00,26.14,26.18,26.1,26.18,170900.0,17.2357,17.2621,17.2093,17.2621,170900.0
2013-05-01 11:10:00,26.17,26.2,26.11,26.12,195200.0,17.2555,17.2753,17.2159,17.2225,195200.0
2013-05-01 11:20:00,26.1,26.15,26.05,26.07,161700.0,17.2093,17.2423,17.1764,17.1896,161700.0
2013-05-01 11:30:00,26.07,26.09,26.05,26.09,125400.0,17.1896,17.2027,17.1764,17.2027,125400.0
2013-05-01 11:40:00,26.09,26.09,26.05,26.06,136700.0,17.2027,17.2027,17.1764,17.183,136700.0
2013-05-01 11:50:00,26.05,26.09,26.05,26.05,93500.0,17.1764,17.2027,17.1764,17.1764,93500.0
2013-05-01 12:00:00,26.06,26.07,26.05,26.05,76600.0,17.183,17.1896,17.1764,17.1764,76600.0
2013-05-01 12:10:00,26.05,26.05,25.83,25.85,243200.0,17.1764,17.1764,17.0313,17.0445,243200.0
2013-05-01 12:20:00,25.86,25.92,25.85,25.9,144900.0,17.0511,17.0907,17.0445,17.0775,144900.0
2013-05-01 12:30:00,25.89,25.92,25.8,25.87,132400.0,17.0709,17.0907,17.0115,17.0577,132400.0
2013-05-01 12:40:00,25.88,25.88,25.69,25.7,179200.0,17.0643,17.0643,16.939,16.9456,179200.0
2013-05-01 12:50:00,25.71,25.79,25.7,25.78,147700.0,16.9522,17.0049,16.9456,16.9983,147700.0
2013-05-01 13:00:00,25.79,25.82,25.7,25.73,121400.0,17.0049,17.0247,16.9456,16.9654,121400.0
2013-05-01 13:10:00,25.74,25.8,25.72,25.73,129800.0,16.972,17.0115,16.9588,16.9654,129800.0
2013-05-01 13:20:00,25.73,25.78,25.72,25.74,98200.0,16.9654,16.9983,16.9588,16.972,98200.0
2013-05-01 13:30:00,25.73,25.75,25.72,25.72,45300.0,16.9654,16.9786,16.9588,16.9588,45300.0
2013-05-01 13:40:00,25.72,25.79,25.72,25.75,73700.0,16.9588,17.0049,16.9588,16.9786,73700.0
2013-05-01 13:50:00,25.75,25.83,25.72,25.78,92500.0,16.9786,17.0313,16.9588,16.9983,92500.0
2013-05-01 14:00:00,25.8,25.85,25.79,25.79,68400.0,17.0115,17.0445,17.0049,17.0049,68400.0
2013-05-01 14:10:00,25.79,25.84,25.79,25.8,102300.0,17.0049,17.0379,17.0049,17.0115,102300.0
2013-05-01 14:20:00,25.81,25.91,25.75,25.89,148900.0,17.0181,17.0841,16.9786,17.0709,148900.0
2013-05-01 14:30:00,25.88,25.93,25.81,25.84,117700.0,17.0643,17.0972,17.0181,17.0379,117700.0
2013-05-01 14:40:00,25.84,25.88,25.77,25.87,126300.0,17.0379,17.0643,16.9918,17.0577,126300.0
2013-05-01 14:50:00,25.88,25.94,25.77,25.78,158400.0,17.0643,17.1038,16.9918,16.9983,158400.0
2013-05-01 15:00:00,25.77,25.84,25.77,25.77,117400.0,16.9918,17.0379,16.9918,16.9918,117400.0
2013-05-01 15:10:00,25.77,25.84,25.77,25.78,157000.0,16.9918,17.0379,16.9918,16.9983,157000.0
2013-05-01 15:20:00,25.78,25.82,25.77,25.79,81500.0,16.9983,17.0247,16.9918,17.0049,81500.0
2013-05-01 15:30:00,25.79,25.81,25.77,25.8,136200.0,17.0049,17.0181,16.9918,17.0115,136200.0
2013-05-01 15:40:00,25.79,25.87,25.78,25.82,215900.0,17.0049,17.0577,16.9983,17.0247,215900.0
2013-05-01 15:50:00,25.81,25.92,25.8,25.91,657100.0,17.0181,17.0907,17.0115,17.0841,657100.0
2013-05-02 09:30:00,25.9,26.0,25.83,25.95,161800.0,17.0775,17.1434,17.0313,17.1104,161800.0
2013-05-02 09:40:00,26.0,26.04,25.88,25.92,136300.0,17.1434,17.1698,17.0643,17.0907,136300.0
2013-05-02 09:50:00,25.91,25.92,25.84,25.89,107300.0,17.0841,17.0907,17.0379,17.0709,107300.0
2013-05-02 10:00:00,25.9,26.0,25.87,25.91,141900.0,17.0775,17.1434,17.0577,17.0841,141900.0
2013-05-02 10:10:00,25.92,25.99,25.92,25.97,94400.0,17.0907,17.1368,17.0907,17.1236,94400.0
2013-05-02 10:20:00,25.96,26.14,25.96,26.13,224100.0,17.117,17.2357,17.117,17.2291,224100.0
2013-05-02 10:30:00,26.13,26.15,26.01,26.02,194800.0,17.2291,17.2423,17.15,17.1566,194800.0
2013-05-02 10:40:00,26.02,26.14,26.01,26.1,73900.0,17.1566,17.2357,17.15,17.2093,73900.0
2013-05-02 10:50:00,26.1,26.19,26.08,26.17,106500.0,17.2093,17.2687,17.1962,17.2555,106500.0
2013-05-02 11:00:00,26.17,26.25,26.16,26.23,96300.0,17.2555,17.3082,17.2489,17.2951,96300.0
2013-05-02 11:10:00,26.24,26.3,26.22,26.26,114800.0,17.3017,17.3412,17.2885,17.3148,114800.0
2013-05-02 11:20:00,26.27,26.33,26.23,26.33,143200.0,17.3214,17.361,17.2951,17.361,143200.0
2013-05-02 11:30:00,26.32,26.32,26.21,26.24,91100.0,17.3544,17.3544,17.2819,17.3017,91100.0
2013-05-02 11:40:00,26.24,26.24,26.1,26.13,186500.0,17.3017,17.3017,17.2093,17.2291,186500.0
2013-05-02 11:50:00,26.13,26.18,26.12,26.18,63000.0,17.2291,17.2621,17.2225,17.2621,63000.0
2013-05-02 12:00:00,26.17,26.25,26.17,26.25,75700.0,17.2555,17.3082,17.2555,17.3082,75700.0
2013-05-02 12:10:00,26.24,26.32,26.23,26.32,124700.0,17.3017,17.3544,17.2951,17.3544,124700.0
2013-05-02 12:20:00,26.32,26.37,26.24,26.26,110700.0,17.3544,17.3874,17.3017,17.3148,110700.0
2013-05-02 12:30:00,26.26,26.28,26.22,26.27,86600.0,17.3148,17.328,17.2885,17.3214,86600.0
2013-05-02 12:40:00,26.27,26.29,26.2,26.24,88100.0,17.3214,17.3346,17.2753,17.3017,88100.0
2013-05-02 12:50:00,26.24,26.31,26.21,26.23,101000.0,17.3017,17.3478,17.2819,17.2951,101000.0
2013-05-02 13:00:00,26.23,26.25,26.13,26.17,81300.0,17.2951,17.3082,17.2291,17.2555,81300.0
2013-05-02 13:10:00,26.17,26.17,26.12,26.15,59000.0,17.2555,17.2555,17.2225,17.2423,59000.0
2013-05-02 13:20:00,26.14,26.2,26.08,26.09,102300.0,17.2357,17.2753,17.1962,17.2027,102300.0
2013-05-02 13:30:00,26.08,26.15,26.04,26.07,82400.0,17.1962,17.2423,17.1698,17.1896,82400.0
2013-05-02 13:40:00,26.07,26.17,26.07,26.16,66600.0,17.1896,17.2555,17.1896,17.2489,66600.0
2013-05-02 13:50:00,26.16,26.19,26.15,26.18,53200.0,17.2489,17.2687,17.2423,17.2621,53200.0
2013-05-02 14:00:00,26.18,26.21,26.16,26.17,59300.0,17.2621,17.2819,17.2489,17.2555,59300.0
2013-05-02 14:10:00,26.16,26.16,26.09,26.09,78700.0,17.2489,17.2489,17.2027,17.2027,78700.0
2013-05-02 14:20:00,26.1,26.19,26.07,26.18,64400.0,17.2093,17.2687,17.1896,17.2621,64400.0
2013-05-02 14:30:00,26.19,26.3,26.18,26.27,112600.0,17.2687,17.3412,17.2621,17.3214,112600.0
2013-05-02 14:40:00,26.28,26.33,26.25,26.33,79100.0,17.328,17.361,17.3082,17.361,79100.0
2013-05-02 14:50:00,26.33,26.34,26.27,26.28,72400.0,17.361,17.3676,17.3214,17.328,72400.0
2013-05-02 15:00:00,26.27,26.31,26.18,26.2,84500.0,17.3214,17.3478,17.2621,17.2753,84500.0
2013-05-02 15:10:00,26.2,26.25,26.16,26.22,98600.0,17.2753,17.3082,17.2489,17.2885,98600.0
2013-05-02 15:20:00,26.22,26.26,26.19,26.22,110400.0,17.2885,17.3148,17.2687,17.2885,110400.0
2013-05-02 15:30:00,26.23,26.3,26.22,26.29,132800.0,17.2951,17.3412,17.2885,17.3346,132800.0
2013-05-02 15:40:00,26.28,26.32,26.24,26.25,179600.0,17.328,17.3544,17.3017,17.3082,179600.0
2013-05-02 15:50:00,26.25,26.27,26.21,26.26,215300.0,17.3082,17.3214,17.2819,17.3148,215300.0
2013-05-03 09:30:00,26.45,26.62,26.2,26.21,344100.0,17.4401,17.5522,17.2753,17.2819,344100.0
2013-05-03 09:40:00,26.21,26.23,25.95,26.2,315600.0,17.2819,17.2951,17.1104,17.2753,315600.0
2013-05-03 09:50:00,26.19,26.3,26.09,26.29,118100.0,17.2687,17.3412,17.2027,17.3346,118100.0
2013-05-03 10:00:00,26.28,26.4,26.24,26.35,130900.0,17.328,17.4071,17.3017,17.3742,130900.0
2013-05-03 10:10:00,26.34,26.54,26.34,26.41,181900.0,17.3676,17.4995,17.3676,17.4137,181900.0
2013-05-03 10:20:00,26.41,26.5,26.36,26.42,125300.0,17.4137,17.4731,17.3808,17.4203,125300.0
2013-05-03 10:30:00,26.42,26.45,26.34,26.42,120800.0,17.4203,17.4401,17.3676,17.4203,120800.0
2013-05-03 10:40:00,26.42,26.43,26.34,26.36,172600.0,17.4203,17.4269,17.3676,17.3808,172600.0
2013-05-03 10:50:00,26.36,26.43,26.34,26.38,116800.0,17.3808,17.4269,17.3676,17.394,116800.0
2013-05-03 11:00:00,26.39,26.41,26.24,26.27,148700.0,17.4006,17.4137,17.3017,17.3214,148700.0
2013-05-03 11:10:00,26.26,26.33,26.23,26.26,102500.0,17.3148,17.361,17.2951,17.3148,102500.0
2013-05-03 11:20:00,26.26,26.38,26.25,26.37,134700.0,17.3148,17.394,17.3082,17.3874,134700.0
2013-05-03 11:30:00,26.36,26.52,26.36,26.51,176400.0,17.3808,17.4863,17.3808,17.4797,176400.0
2013-05-03 11:40:00,26.51,26.55,26.47,26.5,84400.0,17.4797,17.5061,17.4533,17.4731,84400.0
2013-05-03 11:50:00,26.49,26.55,26.45,26.45,75000.0,17.4665,17.5061,17.4401,17.4401,75000.0
2013-05-03 12:00:00,26.45,26.46,26.37,26.39,82200.0,17.4401,17.4467,17.3874,17.4006,82200.0
2013-05-03 12:10:00,26.38,26.39,26.24,26.26,109300.0,17.394,17.4006,17.3017,17.3148,109300.0
2013-05-03 12:20:00,26.27,26.34,26.24,26.33,117500.0,17.3214,17.3676,17.3017,17.361,117500.0
2013-05-03 12:30:00,26.33,26.33,26.22,26.25,109000.0,17.361,17.361,17.2885,17.3082,109000.0
2013-05-03 12:40:00,26.24,26.26,26.14,26.14,103800.0,17.3017,17.3148,17.2357,17.2357,103800.0
2013-05-03 12:50:00,26.14,26.19,26.08,26.18,216900.0,17.2357,17.2687,17.1962,17.2621,216900.0
2013-05-03 13:00:00,26.18,26.29,26.18,26.26,79900.0,17.2621,17.3346,17.2621,17.3148,79900.0
2013-05-03 13:10:00,26.26,26.33,26.26,26.28,104800.0,17.3148,17.361,17.3148,17.328,104800.0
2013-05-03 13:20:00,26.29,26.33,26.25,26.27,92300.0,17.3346,17.361,17.3082,17.3214,92300.0
2013-05-03 13:30:00,26.27,26.33,26.26,26.27,57100.0,17.3214,17.361,17.3148,17.3214,57100.0
2013-05-03 13:40:00,26.28,26.35,26.28,26.29,59200.0,17.328,17.3742,17.328,17.3346,59200.0
2013-05-03 13:50:00,26.28,26.31,26.2,26.27,119800.0,17.328,17.3478,17.2753,17.3214,119800.0
2013-05-03 14:00:00,26.27,26.27,26.21,26.25,46300.0,17.3214,17.3214,17.2819,17.3082,46300.0
2013-05-03 14:10:00,26.25,26.38,26.24,26.38,74300.0,17.3082,17.394,17.3017,17.394,74300.0
2013-05-03 14:20:00,26.38,26.44,26.36,26.4,83000.0,17.394,17.4335,17.3808,17.4071,83000.0
2013-05-03 14:30:00,26.41,26.44,26.39,26.4,70300.0,17.4137,17.4335,17.4006,17.4071,70300.0
2013-05-03 14:40:00,26.4,26.45,26.35,26.44,86500.0,17.4071,17.4401,17.3742,17.4335,86500.0
2013-05-03 14:50:00,26.44,26.48,26.35,26.35,87400.0,17.4335,17.4599,17.3742,17.3742,87400.0
2013-05-03 15:00:00,26.36,26.46,26.35,26.41,131500.0,17.3808,17.4467,17.3742,17.4137,131500.0
2013-05-03 15:10:00,26.41,26.47,26.41,26.43,51900.0,17.4137,17.4533,17.4137,17.4269,51900.0
2013-05-03 15:20:00,26.44,26.49,26.41,26.48,98000.0,17.4335,17.4665,17.4137,17.4599,98000.0
2013-05-03 15:30:00,26.49,26.52,26.44,26.51,99200.0,17.4665,17.4863,17.4335,17.4797,99200.0
2013-05-03 15:40:00,26.51,26.55,26.46,26.48,270600.0,17.4797,17.5061,17.4467,17.4599,270600.0
2013-05-03 15:50:00,26.49,26.55,26.49,26.52,227600.0,17.4665,17.5061,17.4665,17.4863,227600.0
2013-05-06 09:30:00,26.47,26.47,26.17,26.32,160300.0,17.4533,17.4533,17.2555,17.3544,160300.0
2013-05-06 09:40:00,26.33,26.47,26.32,26.35,109200.0,17.361,17.4533,17.3544,17.3742,109200.0
2013-05-06 09:50:00,26.36,26.43,26.35,26.4,100400.0,17.3808,17.4269,17.3742,17.4071,100400.0
2013-05-06 10:00:00,26.4,26.47,26.3,26.43,102700.0,17.4071,17.4533,17.3412,17.4269,102700.0
2013-05-06 10:10:00,26.43,26.44,26.36,26.38,136000.0,17.4269,17.4335,17.3808,17.394,136000.0
2013-05-06 10:20:00,26.37,26.39,26.27,26.34,87200.0,17.3874,17.4006,17.3214,17.3676,87200.0
2013-05-06 10:30:00,26.34,26.35,26.27,26.28,115700.0,17.3676,17.3742,17.3214,17.328,115700.0
2013-05-06 10:40:00,26.28,26.28,26.12,26.14,173400.0,17.328,17.328,17.2225,17.2357,173400.0
2013-05-06 10:50:00,26.15,26.19,26.04,26.07,179500.0,17.2423,17.2687,17.1698,17.1896,179500.0
2013-05-06 11:00:00,26.07,26.09,26.05,26.08,75700.0,17.1896,17.2027,17.1764,17.1962,75700.0
2013-05-06 11:10:00,26.08,26.18,26.02,26.17,196900.0,17.1962,17.2621,17.1566,17.2555,196900.0
2013-05-06 11:20:00,26.17,26.19,26.11,26.14,154300.0,17.2555,17.2687,17.2159,17.2357,154300.0
2013-05-06 11:30:00,26.15,26.15,26.05,26.12,47300.0,17.2423,17.2423,17.1764,17.2225,47300.0
2013-05-06 11:40:00,26.11,26.13,26.05,26.08,49600.0,17.2159,17.2291,17.1764,17.1962,49600.0
2013-05-06 11:50:00,26.07,26.12,26.03,26.11,58800.0,17.1896,17.2225,17.1632,17.2159,58800.0
2013-05-06 12:00:00,26.12,26.18,26.1,26.16,109200.0,17.2225,17.2621,17.2093,17.2489,109200.0
2013-05-06 12:10:00,26.15,26.2,26.15,26.17,71200.0,17.2423,17.2753,17.2423,17.2555,71200.0
2013-05-06 12:20:00,26.16,26.27,26.13,26.27,148000.0,17.2489,17.3214,17.2291,17.3214,148000.0
2013-05-06 12:30:00,26.26,26.29,26.24,26.29,53400.0,17.3148,17.3346,17.3017,17.3346,53400.0
2013-05-06 12:40:00,26.29,26.32,26.25,26.31,103100.0,17.3346,17.3544,17.3082,17.3478,103100.0
2013-05-06 12:50:00,26.31,26.35,26.28,26.32,109900.0,17.3478,17.3742,17.328,17.3544,109900.0
2013-05-06 13:00:00,26.33,26.42,26.3,26.41,105100.0,17.361,17.4203,17.3412,17.4137,105100.0
2013-05-06 13:10:00,26.41,26.45,26.39,26.44,73400.0,17.4137,17.4401,17.4006,17.4335,73400.0
2013-05-06 13:20:00,26.44,26.5,26.41,26.5,91600.0,17.4335,17.4731,17.4137,17.4731,91600.0
2013-05-06 13:30:00,26.49,26.56,26.48,26.54,94400.0,17.4665,17.5126,17.4599,17.4995,94400.0
2013-05-06 13:40:00,26.53,26.54,26.46,26.52,123400.0,17.4929,17.4995,17.4467,17.4863,123400.0
2013-05-06 13:50:00,26.53,26.56,26.5,26.56,73100.0,17.4929,17.5126,17.4731,17.5126,73100.0
2013-05-06 14:00:00,26.56,26.59,26.51,26.51,44400.0,17.5126,17.5324,17.4797,17.4797,44400.0
2013-05-06 14:10:00,26.52,26.55,26.51,26.51,46200.0,17.4863,17.5061,17.4797,17.4797,46200.0
2013-05-06 14:20:00,26.52,26.58,26.52,26.55,67200.0,17.4863,17.5258,17.4863,17.5061,67200.0
2013-05-06 14:30:00,26.55,26.56,26.44,26.45,54400.0,17.5061,17.5126,17.4335,17.4401,54400.0
2013-05-06 14:40:00,26.44,26.49,26.41,26.41,92400.0,17.4335,17.4665,17.4137,17.4137,92400.0
2013-05-06 14:50:00,26.41,26.42,26.35,26.36,77500.0,17.4137,17.4203,17.3742,17.3808,77500.0
2013-05-06 15:00:00,26.36,26.42,26.34,26.34,53100.0,17.3808,17.4203,17.3676,17.3676,53100.0
2013-05-06 15:10:00,26.34,26.35,26.25,26.34,94500.0,17.3676,17.3742,17.3082,17.3676,94500.0
2013-05-06 15:20:00,26.35,26.36,26.26,26.35,79300.0,17.3742,17.3808,17.3148,17.3742,79300.0
2013-05-06 15:30:00,26.34,26.35,26.31,26.33,41400.0,17.3676,17.3742,17.3478,17.361,41400.0
2013-05-06 15:40:00,26.33,26.4,26.33,26.37,104500.0,17.361,17.4071,17.361,17.3874,104500.0
2013-05-06 15:50:00,26.38,26.4,25.9,26.33,859600.0,17.394,17.4071,17.0775,17.361,859600.0
2013-05-07 09:30:00,26.37,26.45,26.1,26.21,160300.0,17.3874,17.4401,17.2093,17.2819,160300.0
2013-05-07 09:40:00,26.21,26.28,26.14,26.19,101100.0,17.2819,17.328,17.2357,17.2687,101100.0
2013-05-07 09:50:00,26.2,26.33,26.19,26.29,145400.0,17.2753,17.361,17.2687,17.3346,145400.0
2013-05-07 10:00:00,26.29,26.32,26.27,26.29,55700.0,17.3346,17.3544,17.3214,17.3346,55700.0
2013-05-07 10:10:00,26.28,26.3,26.17,26.19,133200.0,17.328,17.3412,17.2555,17.2687,133200.0
2013-05-07 10:20:00,26.2,26.25,26.17,26.2,157000.0,17.2753,17.3082,17.2555,17.2753,157000.0
2013-05-07 10:30:00,26.2,26.28,26.17,26.26,63200.0,17.2753,17.328,17.2555,17.3148,63200.0
2013-05-07 10:40:00,26.26,26.3,26.25,26.27,53600.0,17.3148,17.3412,17.3082,17.3214,53600.0
2013-05-07 10:50:00,26.27,26.28,26.12,26.16,69900.0,17.3214,17.328,17.2225,17.2489,69900.0
2013-05-07 11:00:00,26.16,26.2,26.1,26.1,95100.0,17.2489,17.2753,17.2093,17.2093,95100.0
2013-05-07 11:10:00,26.1,26.13,26.0,26.04,154300.0,17.2093,17.2291,17.1434,17.1698,154300.0
2013-05-07 11:20:00,26.04,26.13,26.02,26.13,81000.0,17.1698,17.2291,17.1566,17.2291,81000.0
2013-05-07 11:30:00,26.13,26.2,26.1,26.13,123100.0,17.2291,17.2753,17.2093,17.2291,123100.0
2013-05-07 11:40:00,26.13,26.16,26.09,26.15,34800.0,17.2291,17.2489,17.2027,17.2423,34800.0
2013-05-07 11:50:00,26.15,26.15,26.11,26.12,57500.0,17.2423,17.2423,17.2159,17.2225,57500.0
2013-05-07 12:00:00,26.12,26.14,26.1,26.1,52300.0,17.2225,17.2357,17.2093,17.2093,52300.0
2013-05-07 12:10:00,26.1,26.14,26.07,26.07,57900.0,17.2093,17.2357,17.1896,17.1896,57900.0
2013-05-07 12:20:00,26.07,26.13,26.07,26.12,39100.0,17.1896,17.2291,17.1896,17.2225,39100.0
2013-05-07 12:30:00,26.13,26.15,26.08,26.11,117100.0,17.2291,17.2423,17.1962,17.2159,117100.0
2013-05-07 12:40:00,26.12,26.22,26.07,26.22,98100.0,17.2225,17.2885,17.1896,17.2885,98100.0
2013-05-07 12:50:00,26.22,26.25,26.2,26.24,89200.0,17.2885,17.3082,17.2753,17.3017,89200.0
2013-05-07 13:00:00,26.24,26.25,26.2,26.22,76600.0,17.3017,17.3082,17.2753,17.2885,76600.0
2013-05-07 13:10:00,26.22,26.23,26.16,26.17,52200.0,17.2885,17.2951,17.2489,17.2555,52200.0
2013-05-07 13:20:00,26.16,26.17,26.14,26.17,53900.0,17.2489,17.2555,17.2357,17.2555,53900.0
2013-05-07 13:30:00,26.18,26.24,26.17,26.18,90200.0,17.2621,17.3017,17.2555,17.2621,90200.0
2013-05-07 13:40:00,26.19,26.23,26.17,26.23,82200.0,17.2687,17.2951,17.2555,17.2951,82200.0
2013-05-07 13:50:00,26.24,26.25,26.19,26.24,47400.0,17.3017,17.3082,17.2687,17.3017,47400.0
2013-05-07 14:00:00,26.25,26.25,26.23,26.25,16000.0,17.3082,17.3082,17.2951,17.3082,16000.0
2013-05-07 14:10:00,26.25,26.25,26.24,26.24,32700.0,17.3082,17.3082,17.3017,17.3017,32700.0
2013-05-07 14:20:00,26.24,26.28,26.2,26.21,78000.0,17.3017,17.328,17.2753,17.2819,78000.0
2013-05-07 14:30:00,26.21,26.24,26.2,26.2,68600.0,17.2819,17.3017,17.2753,17.2753,68600.0
2013-05-07 14:40:00,26.2,26.22,26.17,26.18,44100.0,17.2753,17.2885,17.2555,17.2621,44100.0
2013-05-07 14:50:00,26.18,26.18,26.11,26.12,102300.0,17.2621,17.2621,17.2159,17.2225,102300.0
2013-05-07 15:00:00,26.11,26.14,26.07,26.09,67700.0,17.2159,17.2357,17.1896,17.2027,67700.0
2013-05-07 15:10:00,26.08,26.14,26.04,26.11,68500.0,17.1962,17.2357,17.1698,17.2159,68500.0
2013-05-07 15:20:00,26.1,26.14,26.09,26.13,51400.0,17.2093,17.2357,17.2027,17.2291,51400.0
2013-05-07 15:30:00,26.12,26.21,26.12,26.21,62900.0,17.2225,17.2819,17.2225,17.2819,62900.0
2013-05-07 15:40:00,26.21,26.22,26.12,26.12,113600.0,17.2819,17.2885,17.2225,17.2225,113600.0
2013-05-07 15:50:00,26.13,26.13,26.07,26.13,273800.0,17.2291,17.2291,17.1896,17.2291,273800.0
2013-05-08 09:30:00,26.02,26.17,25.94,26.17,102000.0,17.1566,17.2555,17.1038,17.2555,102000.0
2013-05-08 09:40:00,26.17,26.22,26.07,26.12,66400.0,17.2555,17.2885,17.1896,17.2225,66400.0
2013-05-08 09:50:00,26.12,26.24,26.11,26.19,169600.0,17.2225,17.3017,17.2159,17.2687,169600.0
2013-05-08 10:00:00,26.2,26.21,26.14,26.14,77100.0,17.2753,17.2819,17.2357,17.2357,77100.0
2013-05-08 10:10:00,26.14,26.17,25.95,25.96,143100.0,17.2357,17.2555,17.1104,17.117,143100.0
2013-05-08 10:20:00,25.97,26.11,25.96,26.08,133200.0,17.1236,17.2159,17.117,17.1962,133200.0
2013-05-08 10:30:00,26.09,26.21,26.08,26.17,135400.0,17.2027,17.2819,17.1962,17.2555,135400.0
2013-05-08 10:40:00,26.17,26.24,26.14,26.19,97800.0,17.2555,17.3017,17.2357,17.2687,97800.0
2013-05-08 10:50:00,26.19,26.29,26.18,26.28,173200.0,17.2687,17.3346,17.2621,17.328,173200.0
2013-05-08 11:00:00,26.27,26.28,26.08,26.14,78900.0,17.3214,17.328,17.1962,17.2357,78900.0
2013-05-08 11:10:00,26.15,26.25,26.15,26.22,100200.0,17.2423,17.3082,17.2423,17.2885,100200.0
2013-05-08 11:20:00,26.22,26.23,26.11,26.17,316900.0,17.2885,17.2951,17.2159,17.2555,316900.0
2013-05-08 11:30:00,26.17,26.24,26.15,26.24,215600.0,17.2555,17.3017,17.2423,17.3017,215600.0
2013-05-08 11:40:00,26.24,26.28,26.21,26.28,47200.0,17.3017,17.328,17.2819,17.328,47200.0
2013-05-08 11:50:00,26.28,26.3,26.27,26.29,43200.0,17.328,17.3412,17.3214,17.3346,43200.0
2013-05-08 12:00:00,26.3,26.33,26.25,26.33,106700.0,17.3412,17.361,17.3082,17.361,106700.0
2013-05-08 12:10:00,26.33,26.42,26.32,26.39,132700.0,17.361,17.4203,17.3544,17.4006,132700.0
2013-05-08 12:20:00,26.4,26.4,26.21,26.21,127800.0,17.4071,17.4071,17.2819,17.2819,127800.0
2013-05-08 12:30:00,26.22,26.22,26.17,26.21,60400.0,17.2885,17.2885,17.2555,17.2819,60400.0
2013-05-08 12:40:00,26.21,26.22,26.14,26.15,144100.0,17.2819,17.2885,17.2357,17.2423,144100.0
2013-05-08 12:50:00,26.16,26.16,26.08,26.08,71300.0,17.2489,17.2489,17.1962,17.1962,71300.0
2013-05-08 13:00:00,26.08,26.1,26.06,26.07,62700.0,17.1962,17.2093,17.183,17.1896,62700.0
2013-05-08 13:10:00,26.07,26.09,26.05,26.05,43600.0,17.1896,17.2027,17.1764,17.1764,43600.0
2013-05-08 13:20:00,26.05,26.06,25.95,25.95,218900.0,17.1764,17.183,17.1104,17.1104,218900.0
2013-05-08 13:30:00,25.96,26.03,25.94,26.02,158100.0,17.117,17.1632,17.1038,17.1566,158100.0
2013-05-08 13:40:00,26.02,26.05,25.99,26.03,112900.0,17.1566,17.1764,17.1368,17.1632,112900.0
2013-05-08 13:50:00,26.02,26.03,25.97,25.98,55000.0,17.1566,17.1632,17.1236,17.1302,55000.0
2013-05-08 14:00:00,25.99,25.99,25.89,25.91,72600.0,17.1368,17.1368,17.0709,17.0841,72600.0
2013-05-08 14:10:00,25.91,26.08,25.9,25.95,185700.0,17.0841,17.1962,17.0775,17.1104,185700.0
2013-05-08 14:20:00,25.95,25.95,25.76,25.76,141100.0,17.1104,17.1104,16.9852,16.9852,141100.0
2013-05-08 14:30:00,25.76,25.78,25.71,25.76,100000.0,16.9852,16.9983,16.9522,16.9852,100000.0
2013-05-08 14:40:00,25.76,25.81,25.71,25.8,80200.0,16.9852,17.0181,16.9522,17.0115,80200.0
2013-05-08 14:50:00,25.8,25.85,25.79,25.84,49200.0,17.0115,17.0445,17.0049,17.0379,49200.0
2013-05-08 15:00:00,25.85,25.85,25.8,25.83,61000.0,17.0445,17.0445,17.0115,17.0313,61000.0
2013-05-08 15:10:00,25.83,25.91,25.79,25.79,133300.0,17.0313,17.0841,17.0049,17.0049,133300.0
2013-05-08 15:20:00,25.8,25.83,25.78,25.78,108300.0,17.0115,17.0313,16.9983,16.9983,108300.0
2013-05-08 15:30:00,25.79,25.8,25.74,25.76,100700.0,17.0049,17.0115,16.972,16.9852,100700.0
2013-05-08 15:40:00,25.75,25.76,25.6,25.62,326200.0,16.9786,16.9852,16.8797,16.8928,326200.0
2013-05-08 15:50:00,25.62,25.65,25.39,25.51,995500.0,16.8928,16.9126,16.7412,16.8203,995500.0
2013-05-09 09:30:00,25.49,25.86,25.49,25.79,161300.0,16.8071,17.0511,16.8071,17.0049,161300.0
2013-05-09 09:40:00,25.79,25.82,25.7,25.71,153000.0,17.0049,17.0247,16.9456,16.9522,153000.0
2013-05-09 09:50:00,25.72,25.77,25.63,25.64,103500.0,16.9588,16.9918,16.8994,16.906,103500.0
2013-05-09 10:00:00,25.66,25.73,25.59,25.64,130500.0,16.9192,16.9654,16.8731,16.906,130500.0
2013-05-09 10:10:00,25.64,25.69,25.55,25.6,138300.0,16.906,16.939,16.8467,16.8797,138300.0
2013-05-09 10:20:00,25.61,25.61,25.45,25.57,130200.0,16.8863,16.8863,16.7808,16.8599,130200.0
2013-05-09 10:30:00,25.57,25.67,25.55,25.57,103400.0,16.8599,16.9258,16.8467,16.8599,103400.0
2013-05-09 10:40:00,25.57,25.75,25.57,25.74,107700.0,16.8599,16.9786,16.8599,16.972,107700.0
2013-05-09 10:50:00,25.74,25.82,25.69,25.69,116800.0,16.972,17.0247,16.939,16.939,116800.0
2013-05-09 11:00:00,25.68,25.96,25.66,25.92,192400.0,16.9324,17.117,16.9192,17.0907,192400.0
2013-05-09 11:10:00,25.92,25.97,25.89,25.96,97700.0,17.0907,17.1236,17.0709,17.117,97700.0
2013-05-09 11:20:00,25.92,26.06,25.9,26.03,122500.0,17.0907,17.183,17.0775,17.1632,122500.0
2013-05-09 11:30:00,26.03,26.07,26.0,26.03,61100.0,17.1632,17.1896,17.1434,17.1632,61100.0
2013-05-09 11:40:00,26.03,26.07,25.99,26.05,95800.0,17.1632,17.1896,17.1368,17.1764,95800.0
2013-05-09 11:50:00,26.05,26.09,25.99,25.99,64300.0,17.1764,17.2027,17.1368,17.1368,64300.0
2013-05-09 12:00:00,26.0,26.08,26.0,26.08,69200.0,17.1434,17.1962,17.1434,17.1962,69200.0
2013-05-09 12:10:00,26.08,26.14,26.0,26.0,113200.0,17.1962,17.2357,17.1434,17.1434,113200.0
2013-05-09 12:20:00,26.0,26.01,25.94,25.95,134800.0,17.1434,17.15,17.1038,17.1104,134800.0
2013-05-09 12:30:00,25.95,25.97,25.92,25.93,37300.0,17.1104,17.1236,17.0907,17.0972,37300.0
2013-05-09 12:40:00,25.93,25.95,25.73,25.73,133300.0,17.0972,17.1104,16.9654,16.9654,133300.0
2013-05-09 12:50:00,25.74,25.77,25.72,25.74,104700.0,16.972,16.9918,16.9588,16.972,104700.0
2013-05-09 13:00:00,25.75,25.79,25.72,25.75,83100.0,16.9786,17.0049,16.9588,16.9786,83100.0
2013-05-09 13:10:00,25.75,25.85,25.75,25.84,72100.0,16.9786,17.0445,16.9786,17.0379,72100.0
2013-05-09 13:20:00,25.84,25.84,25.74,25.79,139300.0,17.0379,17.0379,16.972,17.0049,139300.0
2013-05-09 13:30:00,25.8,25.86,25.79,25.86,80000.0,17.0115,17.0511,17.0049,17.0511,80000.0
2013-05-09 13:40:00,25.86,25.86,25.79,25.81,95100.0,17.0511,17.0511,17.0049,17.0181,95100.0
2013-05-09 13:50:00,25.81,25.83,25.79,25.8,66300.0,17.0181,17.0313,17.0049,17.0115,66300.0
2013-05-09 14:00:00,25.8,25.82,25.75,25.79,67100.0,17.0115,17.0247,16.9786,17.0049,67100.0
2013-05-09 14:10:00,25.78,25.82,25.77,25.8,67000.0,16.9983,17.0247,16.9918,17.0115,67000.0
2013-05-09 14:20:00,25.8,25.82,25.76,25.8,61500.0,17.0115,17.0247,16.9852,17.0115,61500.0
2013-05-09 14:30:00,25.8,25.8,25.74,25.77,58200.0,17.0115,17.0115,16.972,16.9918,58200.0
2013-05-09 14:40:00,25.77,25.8,25.73,25.76,63600.0,16.9918,17.0115,16.9654,16.9852,63600.0
2013-05-09 14:50:00,25.76,25.78,25.62,25.62,82100.0,16.9852,16.9983,16.8928,16.8928,82100.0
2013-05-09 15:00:00,25.63,25.64,25.53,25.56,135300.0,16.8994,16.906,16.8335,16.8533,135300.0
2013-05-09 15:10:00,25.57,25.6,25.55,25.57,122900.0,16.8599,16.8797,16.8467,16.8599,122900.0
2013-05-09 15:20:00,25.57,25.64,25.53,25.64,143100.0,16.8599,16.906,16.8335,16.906,143100.0
2013-05-09 15:30:00,25.65,25.67,25.62,25.63,108600.0,16.9126,16.9258,16.8928,16.8994,108600.0
2013-05-09 15:40:00,25.64,25.68,25.62,25.66,121000.0,16.906,16.9324,16.8928,16.9192,121000.0
2013-05-09 15:50:00,25.65,25.66,25.48,25.61,412000.0,16.9126,16.9192,16.8005,16.8863,412000.0
2013-05-10 09:30:00,25.65,25.69,25.41,25.49,158400.0,16.9126,16.939,16.7544,16.8071,158400.0
2013-05-10 09:40:00,25.49,25.49,25.17,25.26,258200.0,16.8071,16.8071,16.5961,16.6555,258200.0
2013-05-10 09:50:00,25.27,25.29,25.0,25.0,274000.0,16.6621,16.6753,16.484,16.484,274000.0
2013-05-10 10:00:00,25.01,25.24,24.98,25.13,286300.0,16.4906,16.6423,16.4709,16.5698,286300.0
2013-05-10 10:10:00,25.14,25.26,25.14,25.18,127300.0,16.5764,16.6555,16.5764,16.6027,127300.0
2013-05-10 10:20:00,25.17,25.17,25.06,25.1,239200.0,16.5961,16.5961,16.5236,16.55,239200.0
2013-05-10 10:30:00,25.1,25.13,25.0,25.03,122800.0,16.55,16.5698,16.484,16.5038,122800.0
2013-05-10 10:40:00,25.03,25.18,25.0,25.18,156200.0,16.5038,16.6027,16.484,16.6027,156200.0
2013-05-10 10:50:00,25.18,25.27,25.16,25.19,123700.0,16.6027,16.6621,16.5895,16.6093,123700.0
2013-05-10 11:00:00,25.19,25.35,25.15,25.32,107900.0,16.6093,16.7148,16.5829,16.695,107900.0
2013-05-10 11:10:00,25.32,25.49,25.29,25.49,93900.0,16.695,16.8071,16.6753,16.8071,93900.0
2013-05-10 11:20:00,25.49,25.49,25.34,25.37,105200.0,16.8071,16.8071,16.7082,16.728,105200.0
2013-05-10 11:30:00,25.38,25.44,25.32,25.36,59600.0,16.7346,16.7742,16.695,16.7214,59600.0
2013-05-10 11:40:00,25.35,25.35,25.27,25.32,66100.0,16.7148,16.7148,16.6621,16.695,66100.0
2013-05-10 11:50:00,25.3,25.4,25.26,25.35,68100.0,16.6819,16.7478,16.6555,16.7148,68100.0
2013-05-10 12:00:00,25.34,25.34,25.25,25.25,45600.0,16.7082,16.7082,16.6489,16.6489,45600.0
2013-05-10 12:10:00,25.25,25.31,25.23,25.25,54300.0,16.6489,16.6884,16.6357,16.6489,54300.0
2013-05-10 12:20:00,25.26,25.26,25.18,25.22,44500.0,16.6555,16.6555,16.6027,16.6291,44500.0
2013-05-10 12:30:00,25.22,25.25,25.18,25.18,35300.0,16.6291,16.6489,16.6027,16.6027,35300.0
2013-05-10 12:40:00,25.19,25.28,25.19,25.28,73600.0,16.6093,16.6687,16.6093,16.6687,73600.0
2013-05-10 12:50:00,25.28,25.29,25.18,25.2,42600.0,16.6687,16.6753,16.6027,16.6159,42600.0
2013-05-10 13:00:00,25.2,25.27,25.2,25.24,41300.0,16.6159,16.6621,16.6159,16.6423,41300.0
2013-05-10 13:10:00,25.24,25.33,25.19,25.3,108100.0,16.6423,16.7016,16.6093,16.6819,108100.0
2013-05-10 13:20:00,25.29,25.36,25.28,25.36,63300.0,16.6753,16.7214,16.6687,16.7214,63300.0
2013-05-10 13:30:00,25.35,25.36,25.25,25.25,21500.0,16.7148,16.7214,16.6489,16.6489,21500.0
2013-05-10 13:40:00,25.25,25.27,25.22,25.26,47300.0,16.6489,16.6621,16.6291,16.6555,47300.0
2013-05-10 13:50:00,25.25,25.26,25.21,25.21,47700.0,16.6489,16.6555,16.6225,16.6225,47700.0
2013-05-10 14:00:00,25.21,25.26,25.19,25.25,72800.0,16.6225,16.6555,16.6093,16.6489,72800.0
2013-05-10 14:10:00,25.25,25.27,25.2,25.21,81600.0,16.6489,16.6621,16.6159,16.6225,81600.0
2013-05-10 14:20:00,25.21,25.26,25.2,25.26,48300.0,16.6225,16.6555,16.6159,16.6555,48300.0
2013-05-10 14:30:00,25.26,25.27,25.24,25.26,64500.0,16.6555,16.6621,16.6423,16.6555,64500.0
2013-05-10 14:40:00,25.26,25.3,25.25,25.28,57600.0,16.6555,16.6819,16.6489,16.6687,57600.0
2013-05-10 14:50:00,25.27,25.27,25.2,25.26,56200.0,16.6621,16.6621,16.6159,16.6555,56200.0
2013-05-10 15:00:00,25.26,25.3,25.22,25.28,89300.0,16.6555,16.6819,16.6291,16.6687,89300.0
2013-05-10 15:10:00,25.28,25.38,25.27,25.35,87600.0,16.6687,16.7346,16.6621,16.7148,87600.0
2013-05-10 15:20:00,25.34,25.35,25.28,25.33,73700.0,16.7082,16.7148,16.6687,16.7016,73700.0
2013-05-10 15:30:00,25.33,25.34,25.32,25.34,47200.0,16.7016,16.7082,16.695,16.7082,47200.0
2013-05-10 15:40:00,25.34,25.35,25.29,25.32,222200.0,16.7082,16.7148,16.6753,16.695,222200.0
2013-05-10 15:50:00,25.33,25.37,25.31,25.36,258600.0,16.7016,16.728,16.6884,16.7214,258600.0
2013-05-13 09:30:00,25.48,25.5,25.25,25.33,179100.0,16.8005,16.8137,16.6489,16.7016,179100.0
2013-05-13 09:40:00,25.33,25.37,25.23,25.23,80900.0,16.7016,16.728,16.6357,16.6357,80900.0
2013-05-13 09:50:00,25.23,25.23,25.13,25.19,71900.0,16.6357,16.6357,16.5698,16.6093,71900.0
2013-05-13 10:00:00,25.19,25.28,25.16,25.19,171600.0,16.6093,16.6687,16.5895,16.6093,171600.0
2013-05-13 10:10:00,25.16,25.2,25.12,25.2,90600.0,16.5895,16.6159,16.5632,16.6159,90600.0
2013-05-13 10:20:00,25.19,25.21,25.13,25.18,104200.0,16.6093,16.6225,16.5698,16.6027,104200.0
2013-05-13 10:30:00,25.17,25.19,25.12,25.12,128600.0,16.5961,16.6093,16.5632,16.5632,128600.0
2013-05-13 10:40:00,25.13,25.23,25.11,25.19,99800.0,16.5698,16.6357,16.5566,16.6093,99800.0
2013-05-13 10:50:00,25.18,25.26,25.17,25.18,104700.0,16.6027,16.6555,16.5961,16.6027,104700.0
2013-05-13 11:00:00,25.18,25.26,25.18,25.19,70100.0,16.6027,16.6555,16.6027,16.6093,70100.0
2013-05-13 11:10:00,25.19,25.27,25.16,25.21,57900.0,16.6093,16.6621,16.5895,16.6225,57900.0
2013-05-13 11:20:00,25.2,25.25,25.13,25.22,72400.0,16.6159,16.6489,16.5698,16.6291,72400.0
2013-05-13 11:30:00,25.23,25.25,25.14,25.16,104000.0,16.6357,16.6489,16.5764,16.5895,104000.0
2013-05-13 11:40:00,25.16,25.25,25.16,25.25,61200.0,16.5895,16.6489,16.5895,16.6489,61200.0
2013-05-13 11:50:00,25.25,25.3,25.25,25.29,67300.0,16.6489,16.6819,16.6489,16.6753,67300.0
2013-05-13 12:00:00,25.3,25.37,25.28,25.35,96600.0,16.6819,16.728,16.6687,16.7148,96600.0
2013-05-13 12:10:00,25.34,25.53,25.33,25.5,98800.0,16.7082,16.8335,16.7016,16.8137,98800.0
2013-05-13 12:20:00,25.5,25.54,25.37,25.38,116800.0,16.8137,16.8401,16.728,16.7346,116800.0
2013-05-13 12:30:00,25.38,25.45,25.38,25.39,40000.0,16.7346,16.7808,16.7346,16.7412,40000.0
2013-05-13 12:40:00,25.39,25.42,25.37,25.41,35400.0,16.7412,16.761,16.728,16.7544,35400.0
2013-05-13 12:50:00,25.4,25.41,25.35,25.38,60300.0,16.7478,16.7544,16.7148,16.7346,60300.0
2013-05-13 13:00:00,25.39,25.42,25.37,25.37,48100.0,16.7412,16.761,16.728,16.728,48100.0
2013-05-13 13:10:00,25.37,25.4,25.35,25.39,47200.0,16.728,16.7478,16.7148,16.7412,47200.0
2013-05-13 13:20:00,25.39,25.4,25.3,25.33,43400.0,16.7412,16.7478,16.6819,16.7016,43400.0
2013-05-13 13:30:00,25.33,25.35,25.2,25.23,167200.0,16.7016,16.7148,16.6159,16.6357,167200.0
2013-05-13 13:40:00,25.24,25.28,25.21,25.24,44200.0,16.6423,16.6687,16.6225,16.6423,44200.0
2013-05-13 13:50:00,25.25,25.25,25.2,25.24,38300.0,16.6489,16.6489,16.6159,16.6423,38300.0
2013-05-13 14:00:00,25.23,25.24,25.21,25.23,42400.0,16.6357,16.6423,16.6225,16.6357,42400.0
2013-05-13 14:10:00,25.23,25.25,25.22,25.25,41000.0,16.6357,16.6489,16.6291,16.6489,41000.0
2013-05-13 14:20:00,25.25,25.26,25.21,25.22,53200.0,16.6489,16.6555,16.6225,16.6291,53200.0
2013-05-13 14:30:00,25.23,25.28,25.23,25.26,64000.0,16.6357,16.6687,16.6357,16.6555,64000.0
2013-05-13 14:40:00,25.26,25.33,25.23,25.32,61900.0,16.6555,16.7016,16.6357,16.695,61900.0
2013-05-13 14:50:00,25.32,25.36,25.29,25.36,74700.0,16.695,16.7214,16.6753,16.7214,74700.0
2013-05-13 15:00:00,25.36,25.39,25.29,25.3,118700.0,16.7214,16.7412,16.6753,16.6819,118700.0
2013-05-13 15:10:00,25.3,25.3,25.25,25.29,85100.0,16.6819,16.6819,16.6489,16.6753,85100.0
2013-05-13 15:20:00,25.29,25.3,25.27,25.3,48900.0,16.6753,16.6819,16.6621,16.6819,48900.0
2013-05-13 15:30:00,25.3,25.31,25.27,25.28,77000.0,16.6819,16.6884,16.6621,16.6687,77000.0
2013-05-13 15:40:00,25.28,25.32,25.28,25.29,113400.0,16.6687,16.695,16.6687,16.6753,113400.0
2013-05-13 15:50:00,25.29,25.32,25.27,25.29,198300.0,16.6753,16.695,16.6621,16.6753,198300.0
2013-05-14 09:30:00,25.33,25.65,25.3,25.53,238900.0,16.7016,16.9126,16.6819,16.8335,238900.0
2013-05-14 09:40:00,25.53,25.58,25.38,25.42,146400.0,16.8335,16.8665,16.7346,16.761,146400.0
2013-05-14 09:50:00,25.41,25.47,25.34,25.42,159500.0,16.7544,16.7939,16.7082,16.761,159500.0
2013-05-14 10:00:00,25.43,25.59,25.42,25.58,152100.0,16.7676,16.8731,16.761,16.8665,152100.0
2013-05-14 10:10:00,25.58,25.79,25.58,25.79,117500.0,16.8665,17.0049,16.8665,17.0049,117500.0
2013-05-14 10:20:00,25.8,25.92,25.73,25.91,145400.0,17.0115,17.0907,16.9654,17.0841,145400.0
2013-05-14 10:30:00,25.9,25.93,25.82,25.85,209100.0,17.0775,17.0972,17.0247,17.0445,209100.0
2013-05-14 10:40:00,25.84,25.93,25.8,25.91,104200.0,17.0379,17.0972,17.0115,17.0841,104200.0
2013-05-14 10:50:00,25.91,26.05,25.87,26.03,170300.0,17.0841,17.1764,17.0577,17.1632,170300.0
2013-05-14 11:00:00,26.02,26.04,25.92,25.92,138300.0,17.1566,17.1698,17.0907,17.0907,138300.0
2013-05-14 11:10:00,25.92,26.05,25.83,26.05,185400.0,17.0907,17.1764,17.0313,17.1764,185400.0
2013-05-14 11:20:00,26.05,26.15,26.05,26.14,152100.0,17.1764,17.2423,17.1764,17.2357,152100.0
2013-05-14 11:30:00,26.14,26.37,26.14,26.34,261200.0,17.2357,17.3874,17.2357,17.3676,261200.0
2013-05-14 11:40:00,26.34,26.38,26.32,26.34,170100.0,17.3676,17.394,17.3544,17.3676,170100.0
2013-05-14 11:50:00,26.33,26.53,26.31,26.52,272300.0,17.361,17.4929,17.3478,17.4863,272300.0
2013-05-14 12:00:00,26.53,26.72,26.49,26.71,247400.0,17.4929,17.6181,17.4665,17.6116,247400.0
2013-05-14 12:10:00,26.71,26.8,26.6,26.77,253100.0,17.6116,17.6709,17.539,17.6511,253100.0
2013-05-14 12:20:00,26.77,27.15,26.77,27.04,618900.0,17.6511,17.9017,17.6511,17.8291,618900.0
2013-05-14 12:30:00,27.04,27.04,26.8,26.82,259000.0,17.8291,17.8291,17.6709,17.6841,259000.0
2013-05-14 12:40:00,26.82,26.85,26.68,26.71,324300.0,17.6841,17.7039,17.5918,17.6116,324300.0
2013-05-14 12:50:00,26.7,26.72,26.63,26.67,154700.0,17.605,17.6181,17.5588,17.5852,154700.0
2013-05-14 13:00:00,26.68,26.74,26.62,26.67,98800.0,17.5918,17.6313,17.5522,17.5852,98800.0
2013-05-14 13:10:00,26.67,26.7,26.63,26.69,76300.0,17.5852,17.605,17.5588,17.5984,76300.0
2013-05-14 13:20:00,26.71,26.74,26.63,26.68,91600.0,17.6116,17.6313,17.5588,17.5918,91600.0
2013-05-14 13:30:00,26.68,26.69,26.6,26.63,178600.0,17.5918,17.5984,17.539,17.5588,178600.0
2013-05-14 13:40:00,26.62,26.65,26.55,26.55,82600.0,17.5522,17.572,17.5061,17.5061,82600.0
2013-05-14 13:50:00,26.55,26.59,26.48,26.59,149200.0,17.5061,17.5324,17.4599,17.5324,149200.0
2013-05-14 14:00:00,26.59,26.65,26.56,26.61,93000.0,17.5324,17.572,17.5126,17.5456,93000.0
2013-05-14 14:10:00,26.6,26.61,26.53,26.56,116100.0,17.539,17.5456,17.4929,17.5126,116100.0
2013-05-14 14:20:00,26.57,26.64,26.54,26.62,144100.0,17.5192,17.5654,17.4995,17.5522,144100.0
2013-05-14 14:30:00,26.61,26.64,26.6,26.61,86300.0,17.5456,17.5654,17.539,17.5456,86300.0
2013-05-14 14:40:00,26.6,26.61,26.44,26.5,126600.0,17.539,17.5456,17.4335,17.4731,126600.0
2013-05-14 14:50:00,26.5,26.5,26.43,26.43,103000.0,17.4731,17.4731,17.4269,17.4269,103000.0
2013-05-14 15:00:00,26.43,26.55,26.43,26.54,140100.0,17.4269,17.5061,17.4269,17.4995,140100.0
2013-05-14 15:10:00,26.55,26.64,26.53,26.61,156500.0,17.5061,17.5654,17.4929,17.5456,156500.0
2013-05-14 15:20:00,26.62,26.68,26.61,26.68,145100.0,17.5522,17.5918,17.5456,17.5918,145100.0
2013-05-14 15:30:00,26.68,26.74,26.64,26.72,165400.0,17.5918,17.6313,17.5654,17.6181,165400.0
2013-05-14 15:40:00,26.73,26.84,26.73,26.8,286600.0,17.6247,17.6973,17.6247,17.6709,286600.0
2013-05-14 15:50:00,26.8,26.8,26.67,26.73,407200.0,17.6709,17.6709,17.5852,17.6247,407200.0
2013-05-15 09:30:00,26.49,26.59,26.38,26.49,197500.0,17.4665,17.5324,17.394,17.4665,197500.0
2013-05-15 09:40:00,26.48,26.65,26.01,26.02,510500.0,17.4599,17.572,17.15,17.1566,510500.0
2013-05-15 09:50:00,26.02,26.42,25.88,26.38,350500.0,17.1566,17.4203,17.0643,17.394,350500.0
2013-05-15 10:00:00,26.36,26.54,26.31,26.44,200600.0,17.3808,17.4995,17.3478,17.4335,200600.0
2013-05-15 10:10:00,26.44,26.51,26.35,26.39,245900.0,17.4335,17.4797,17.3742,17.4006,245900.0
2013-05-15 10:20:00,26.39,26.51,26.39,26.5,210900.0,17.4006,17.4797,17.4006,17.4731,210900.0
2013-05-15 10:30:00,26.48,26.57,26.44,26.55,134000.0,17.4599,17.5192,17.4335,17.5061,134000.0
2013-05-15 10:40:00,26.54,26.56,26.41,26.42,163900.0,17.4995,17.5126,17.4137,17.4203,163900.0
2013-05-15 10:50:00,26.42,26.49,26.33,26.38,152800.0,17.4203,17.4665,17.361,17.394,152800.0
2013-05-15 11:00:00,26.37,26.41,26.26,26.28,115600.0,17.3874,17.4137,17.3148,17.328,115600.0
2013-05-15 11:10:00,26.27,26.36,26.2,26.28,124500.0,17.3214,17.3808,17.2753,17.328,124500.0
2013-05-15 11:20:00,26.28,26.36,26.21,26.34,171000.0,17.328,17.3808,17.2819,17.3676,171000.0
2013-05-15 11:30:00,26.34,26.42,26.33,26.41,126100.0,17.3676,17.4203,17.361,17.4137,126100.0
2013-05-15 11:40:00,26.4,26.41,26.36,26.38,103000.0,17.4071,17.4137,17.3808,17.394,103000.0
2013-05-15 11:50:00,26.37,26.42,26.37,26.37,111400.0,17.3874,17.4203,17.3874,17.3874,111400.0
2013-05-15 12:00:00,26.37,26.4,26.36,26.38,64900.0,17.3874,17.4071,17.3808,17.394,64900.0
2013-05-15 12:10:00,26.38,26.38,26.3,26.34,88500.0,17.394,17.394,17.3412,17.3676,88500.0
2013-05-15 12:20:00,26.34,26.34,26.3,26.3,75600.0,17.3676,17.3676,17.3412,17.3412,75600.0
2013-05-15 12:30:00,26.31,26.41,26.3,26.41,83200.0,17.3478,17.4137,17.3412,17.4137,83200.0
2013-05-15 12:40:00,26.41,26.44,26.38,26.43,59900.0,17.4137,17.4335,17.394,17.4269,59900.0
2013-05-15 12:50:00,26.42,26.48,26.42,26.48,61300.0,17.4203,17.4599,17.4203,17.4599,61300.0
2013-05-15 13:00:00,26.49,26.49,26.44,26.44,64200.0,17.4665,17.4665,17.4335,17.4335,64200.0
2013-05-15 13:10:00,26.43,26.49,26.43,26.48,51800.0,17.4269,17.4665,17.4269,17.4599,51800.0
2013-05-15 13:20:00,26.48,26.53,26.45,26.48,95900.0,17.4599,17.4929,17.4401,17.4599,95900.0
2013-05-15 13:30:00,26.47,26.54,26.47,26.48,93700.0,17.4533,17.4995,17.4533,17.4599,93700.0
2013-05-15 13:40:00,26.49,26.5,26.47,26.5,54200.0,17.4665,17.4731,17.4533,17.4731,54200.0
2013-05-15 13:50:00,26.49,26.5,26.45,26.46,45400.0,17.4665,17.4731,17.4401,17.4467,45400.0
2013-05-15 14:00:00,26.45,26.45,26.34,26.35,78400.0,17.4401,17.4401,17.3676,17.3742,78400.0
2013-05-15 14:10:00,26.34,26.41,26.34,26.39,96800.0,17.3676,17.4137,17.3676,17.4006,96800.0
2013-05-15 14:20:00,26.39,26.43,26.38,26.42,80500.0,17.4006,17.4269,17.394,17.4203,80500.0
2013-05-15 14:30:00,26.42,26.43,26.38,26.38,43600.0,17.4203,17.4269,17.394,17.394,43600.0
2013-05-15 14:40:00,26.38,26.39,26.28,26.32,104400.0,17.394,17.4006,17.328,17.3544,104400.0
2013-05-15 14:50:00,26.31,26.34,26.27,26.3,95800.0,17.3478,17.3676,17.3214,17.3412,95800.0
2013-05-15 15:00:00,26.3,26.32,26.27,26.3,91400.0,17.3412,17.3544,17.3214,17.3412,91400.0
2013-05-15 15:10:00,26.3,26.38,26.29,26.36,105900.0,17.3412,17.394,17.3346,17.3808,105900.0
2013-05-15 15:20:00,26.36,26.38,26.31,26.33,158700.0,17.3808,17.394,17.3478,17.361,158700.0
2013-05-15 15:30:00,26.32,26.39,26.3,26.38,205100.0,17.3544,17.4006,17.3412,17.394,205100.0
2013-05-15 15:40:00,26.39,26.39,26.35,26.38,172200.0,17.4006,17.4006,17.3742,17.394,172200.0
2013-05-15 15:50:00,26.38,26.41,26.34,26.39,372800.0,17.394,17.4137,17.3676,17.4006,372800.0
2013-05-16 09:30:00,26.15,26.27,26.03,26.15,237800.0,17.2423,17.3214,17.1632,17.2423,237800.0
2013-05-16 09:40:00,26.15,26.15,25.84,25.91,327100.0,17.2423,17.2423,17.0379,17.0841,327100.0
2013-05-16 09:50:00,25.92,25.92,25.75,25.84,243100.0,17.0907,17.0907,16.9786,17.0379,243100.0
2013-05-16 10:00:00,25.84,26.06,25.77,25.88,139700.0,17.0379,17.183,16.9918,17.0643,139700.0
2013-05-16 10:10:00,25.88,25.99,25.86,25.98,118300.0,17.0643,17.1368,17.0511,17.1302,118300.0
2013-05-16 10:20:00,25.97,26.04,25.91,25.99,62200.0,17.1236,17.1698,17.0841,17.1368,62200.0
2013-05-16 10:30:00,25.99,26.06,25.98,25.99,54600.0,17.1368,17.183,17.1302,17.1368,54600.0
2013-05-16 10:40:00,25.99,25.99,25.79,25.85,112600.0,17.1368,17.1368,17.0049,17.0445,112600.0
2013-05-16 10:50:00,25.85,25.88,25.77,25.78,58000.0,17.0445,17.0643,16.9918,16.9983,58000.0
2013-05-16 11:00:00,25.79,25.8,25.7,25.73,114800.0,17.0049,17.0115,16.9456,16.9654,114800.0
2013-05-16 11:10:00,25.73,25.83,25.7,25.71,97500.0,16.9654,17.0313,16.9456,16.9522,97500.0
2013-05-16 11:20:00,25.71,25.78,25.71,25.74,73800.0,16.9522,16.9983,16.9522,16.972,73800.0
2013-05-16 11:30:00,25.74,25.75,25.7,25.73,85800.0,16.972,16.9786,16.9456,16.9654,85800.0
2013-05-16 11:40:00,25.72,25.83,25.7,25.83,63000.0,16.9588,17.0313,16.9456,17.0313,63000.0
2013-05-16 11:50:00,25.83,25.85,25.81,25.81,13300.0,17.0313,17.0445,17.0181,17.0181,13300.0
2013-05-16 12:00:00,25.81,25.87,25.73,25.87,58900.0,17.0181,17.0577,16.9654,17.0577,58900.0
2013-05-16 12:10:00,25.86,25.87,25.79,25.79,22000.0,17.0511,17.0577,17.0049,17.0049,22000.0
2013-05-16 12:20:00,25.78,25.8,25.76,25.78,23400.0,16.9983,17.0115,16.9852,16.9983,23400.0
2013-05-16 12:30:00,25.77,25.78,25.71,25.72,20000.0,16.9918,16.9983,16.9522,16.9588,20000.0
2013-05-16 12:40:00,25.71,25.77,25.7,25.72,98500.0,16.9522,16.9918,16.9456,16.9588,98500.0
2013-05-16 12:50:00,25.72,25.77,25.72,25.75,15200.0,16.9588,16.9918,16.9588,16.9786,15200.0
2013-05-16 13:00:00,25.75,25.8,25.73,25.79,17800.0,16.9786,17.0115,16.9654,17.0049,17800.0
2013-05-16 13:10:00,25.79,25.93,25.79,25.91,85600.0,17.0049,17.0972,17.0049,17.0841,85600.0
2013-05-16 13:20:00,25.92,26.05,25.87,26.04,125000.0,17.0907,17.1764,17.0577,17.1698,125000.0
2013-05-16 13:30:00,26.04,26.04,25.96,25.97,42000.0,17.1698,17.1698,17.117,17.1236,42000.0
2013-05-16 13:40:00,25.97,25.99,25.93,25.97,31900.0,17.1236,17.1368,17.0972,17.1236,31900.0
2013-05-16 13:50:00,25.96,26.06,25.96,26.04,57900.0,17.117,17.183,17.117,17.1698,57900.0
2013-05-16 14:00:00,26.04,26.14,26.04,26.13,54300.0,17.1698,17.2357,17.1698,17.2291,54300.0
2013-05-16 14:10:00,26.13,26.15,26.07,26.08,36600.0,17.2291,17.2423,17.1896,17.1962,36600.0
2013-05-16 14:20:00,26.07,26.1,26.05,26.09,36800.0,17.1896,17.2093,17.1764,17.2027,36800.0
2013-05-16 14:30:00,26.08,26.14,26.08,26.14,29500.0,17.1962,17.2357,17.1962,17.2357,29500.0
2013-05-16 14:40:00,26.13,26.14,26.08,26.09,40900.0,17.2291,17.2357,17.1962,17.2027,40900.0
2013-05-16 14:50:00,26.09,26.11,26.05,26.05,38900.0,17.2027,17.2159,17.1764,17.1764,38900.0
2013-05-16 15:00:00,26.04,26.11,26.04,26.11,66600.0,17.1698,17.2159,17.1698,17.2159,66600.0
2013-05-16 15:10:00,26.11,26.12,26.03,26.03,49300.0,17.2159,17.2225,17.1632,17.1632,49300.0
2013-05-16 15:20:00,26.02,26.04,25.93,25.95,91200.0,17.1566,17.1698,17.0972,17.1104,91200.0
2013-05-16 15:30:00,25.95,25.99,25.92,25.93,55600.0,17.1104,17.1368,17.0907,17.0972,55600.0
2013-05-16 15:40:00,25.92,25.94,25.85,25.87,138700.0,17.0907,17.1038,17.0445,17.0577,138700.0
2013-05-16 15:50:00,25.88,25.96,25.86,25.91,301900.0,17.0643,17.117,17.0511,17.0841,301900.0
2013-05-17 09:30:00,25.89,26.14,25.87,26.14,206700.0,17.0709,17.2357,17.0577,17.2357,206700.0
2013-05-17 09:40:00,26.11,26.18,26.08,26.15,97400.0,17.2159,17.2621,17.1962,17.2423,97400.0
2013-05-17 09:50:00,26.14,26.38,26.1,26.38,151300.0,17.2357,17.394,17.2093,17.394,151300.0
2013-05-17 10:00:00,26.38,26.45,26.34,26.45,203400.0,17.394,17.4401,17.3676,17.4401,203400.0
2013-05-17 10:10:00,26.46,26.59,26.45,26.57,174700.0,17.4467,17.5324,17.4401,17.5192,174700.0
2013-05-17 10:20:00,26.58,26.69,26.53,26.54,168700.0,17.5258,17.5984,17.4929,17.4995,168700.0
2013-05-17 10:30:00,26.55,26.58,26.48,26.54,124100.0,17.5061,17.5258,17.4599,17.4995,124100.0
2013-05-17 10:40:00,26.53,26.53,26.44,26.45,110900.0,17.4929,17.4929,17.4335,17.4401,110900.0
2013-05-17 10:50:00,26.44,26.46,26.3,26.32,141400.0,17.4335,17.4467,17.3412,17.3544,141400.0
2013-05-17 11:00:00,26.32,26.34,26.21,26.29,128300.0,17.3544,17.3676,17.2819,17.3346,128300.0
2013-05-17 11:10:00,26.28,26.38,26.27,26.35,87300.0,17.328,17.394,17.3214,17.3742,87300.0
2013-05-17 11:20:00,26.36,26.44,26.34,26.42,165600.0,17.3808,17.4335,17.3676,17.4203,165600.0
2013-05-17 11:30:00,26.42,26.51,26.4,26.45,131700.0,17.4203,17.4797,17.4071,17.4401,131700.0
2013-05-17 11:40:00,26.45,26.5,26.44,26.46,158900.0,17.4401,17.4731,17.4335,17.4467,158900.0
2013-05-17 11:50:00,26.46,26.55,26.45,26.53,88800.0,17.4467,17.5061,17.4401,17.4929,88800.0
2013-05-17 12:00:00,26.54,26.56,26.5,26.52,69800.0,17.4995,17.5126,17.4731,17.4863,69800.0
2013-05-17 12:10:00,26.52,26.7,26.52,26.68,96100.0,17.4863,17.605,17.4863,17.5918,96100.0
2013-05-17 12:20:00,26.69,26.76,26.62,26.63,150300.0,17.5984,17.6445,17.5522,17.5588,150300.0
2013-05-17 12:30:00,26.62,26.74,26.56,26.74,140700.0,17.5522,17.6313,17.5126,17.6313,140700.0
2013-05-17 12:40:00,26.74,26.76,26.67,26.74,105300.0,17.6313,17.6445,17.5852,17.6313,105300.0
2013-05-17 12:50:00,26.74,26.74,26.59,26.6,147900.0,17.6313,17.6313,17.5324,17.539,147900.0
2013-05-17 13:00:00,26.6,26.67,26.56,26.65,137600.0,17.539,17.5852,17.5126,17.572,137600.0
2013-05-17 13:10:00,26.65,26.67,26.54,26.54,49500.0,17.572,17.5852,17.4995,17.4995,49500.0
2013-05-17 13:20:00,26.54,26.59,26.51,26.54,112500.0,17.4995,17.5324,17.4797,17.4995,112500.0
2013-05-17 13:30:00,26.54,26.6,26.54,26.56,45300.0,17.4995,17.539,17.4995,17.5126,45300.0
2013-05-17 13:40:00,26.56,26.57,26.49,26.51,65400.0,17.5126,17.5192,17.4665,17.4797,65400.0
2013-05-17 13:50:00,26.51,26.52,26.45,26.45,81700.0,17.4797,17.4863,17.4401,17.4401,81700.0
2013-05-17 14:00:00,26.46,26.47,26.39,26.4,173300.0,17.4467,17.4533,17.4006,17.4071,173300.0
2013-05-17 14:10:00,26.41,26.48,26.37,26.47,122600.0,17.4137,17.4599,17.3874,17.4533,122600.0
2013-05-17 14:20:00,26.48,26.48,26.41,26.45,112200.0,17.4599,17.4599,17.4137,17.4401,112200.0
2013-05-17 14:30:00,26.45,26.48,26.44,26.47,79700.0,17.4401,17.4599,17.4335,17.4533,79700.0
2013-05-17 14:40:00,26.47,26.58,26.45,26.53,122000.0,17.4533,17.5258,17.4401,17.4929,122000.0
2013-05-17 14:50:00,26.52,26.66,26.52,26.65,100800.0,17.4863,17.5786,17.4863,17.572,100800.0
2013-05-17 15:00:00,26.65,26.78,26.64,26.78,231400.0,17.572,17.6577,17.5654,17.6577,231400.0
2013-05-17 15:10:00,26.77,26.79,26.74,26.78,150000.0,17.6511,17.6643,17.6313,17.6577,150000.0
2013-05-17 15:20:00,26.78,26.8,26.77,26.79,106100.0,17.6577,17.6709,17.6511,17.6643,106100.0
2013-05-17 15:30:00,26.79,26.83,26.78,26.82,142300.0,17.6643,17.6907,17.6577,17.6841,142300.0
2013-05-17 15:40:00,26.82,26.94,26.8,26.93,272300.0,17.6841,17.7632,17.6709,17.7566,272300.0
2013-05-17 15:50:00,26.92,26.96,26.85,26.89,454000.0,17.75,17.7764,17.7039,17.7302,454000.0
2013-05-20 09:30:00,26.89,26.89,26.47,26.67,266400.0,17.7302,17.7302,17.4533,17.5852,266400.0
2013-05-20 09:40:00,26.68,26.76,26.54,26.54,199200.0,17.5918,17.6445,17.4995,17.4995,199200.0
2013-05-20 09:50:00,26.53,26.62,26.51,26.59,136000.0,17.4929,17.5522,17.4797,17.5324,136000.0
2013-05-20 10:00:00,26.59,26.6,26.52,26.57,173700.0,17.5324,17.539,17.4863,17.5192,173700.0
2013-05-20 10:10:00,26.57,26.7,26.52,26.61,137300.0,17.5192,17.605,17.4863,17.5456,137300.0
2013-05-20 10:20:00,26.62,26.69,26.58,26.69,74800.0,17.5522,17.5984,17.5258,17.5984,74800.0
2013-05-20 10:30:00,26.66,26.76,26.65,26.76,139600.0,17.5786,17.6445,17.572,17.6445,139600.0
2013-05-20 10:40:00,26.76,26.98,26.75,26.9,241000.0,17.6445,17.7896,17.6379,17.7368,241000.0
2013-05-20 10:50:00,26.89,27.14,26.89,27.09,279400.0,17.7302,17.8951,17.7302,17.8621,279400.0
2013-05-20 11:00:00,27.1,27.12,27.0,27.05,172600.0,17.8687,17.8819,17.8028,17.8357,172600.0
2013-05-20 11:10:00,27.05,27.27,27.02,27.14,456200.0,17.8357,17.9808,17.816,17.8951,456200.0
2013-05-20 11:20:00,27.12,27.19,27.03,27.17,179900.0,17.8819,17.928,17.8225,17.9149,179900.0
2013-05-20 11:30:00,27.17,27.23,27.1,27.15,143700.0,17.9149,17.9544,17.8687,17.9017,143700.0
2013-05-20 11:40:00,27.14,27.34,27.14,27.21,215800.0,17.8951,18.0269,17.8951,17.9412,215800.0
2013-05-20 11:50:00,27.21,27.24,27.16,27.24,114000.0,17.9412,17.961,17.9083,17.961,114000.0
2013-05-20 12:00:00,27.24,27.37,27.22,27.25,196400.0,17.961,18.0467,17.9478,17.9676,196400.0
2013-05-20 12:10:00,27.26,27.31,27.22,27.22,109800.0,17.9742,18.0072,17.9478,17.9478,109800.0
2013-05-20 12:20:00,27.22,27.24,27.15,27.2,87700.0,17.9478,17.961,17.9017,17.9346,87700.0
2013-05-20 12:30:00,27.2,27.2,27.08,27.08,65700.0,17.9346,17.9346,17.8555,17.8555,65700.0
2013-05-20 12:40:00,27.08,27.16,27.08,27.16,88200.0,17.8555,17.9083,17.8555,17.9083,88200.0
2013-05-20 12:50:00,27.16,27.23,27.1,27.13,150600.0,17.9083,17.9544,17.8687,17.8885,150600.0
2013-05-20 13:00:00,27.14,27.14,26.99,27.0,158700.0,17.8951,17.8951,17.7962,17.8028,158700.0
2013-05-20 13:10:00,27.0,27.04,26.96,26.96,171500.0,17.8028,17.8291,17.7764,17.7764,171500.0
2013-05-20 13:20:00,26.96,27.02,26.95,26.99,90900.0,17.7764,17.816,17.7698,17.7962,90900.0
2013-05-20 13:30:00,26.99,27.0,26.95,26.98,93400.0,17.7962,17.8028,17.7698,17.7896,93400.0
2013-05-20 13:40:00,26.97,27.03,26.95,27.01,154800.0,17.783,17.8225,17.7698,17.8094,154800.0
2013-05-20 13:50:00,27.01,27.1,27.0,27.09,124300.0,17.8094,17.8687,17.8028,17.8621,124300.0
2013-05-20 14:00:00,27.1,27.11,26.99,27.0,104600.0,17.8687,17.8753,17.7962,17.8028,104600.0
2013-05-20 14:10:00,27.0,27.02,26.97,27.0,102700.0,17.8028,17.816,17.783,17.8028,102700.0
2013-05-20 14:20:00,27.01,27.04,26.97,27.01,231100.0,17.8094,17.8291,17.783,17.8094,231100.0
2013-05-20 14:30:00,27.01,27.08,27.0,27.01,157100.0,17.8094,17.8555,17.8028,17.8094,157100.0
2013-05-20 14:40:00,27.01,27.02,26.82,26.87,235200.0,17.8094,17.816,17.6841,17.717,235200.0
2013-05-20 14:50:00,26.87,26.91,26.71,26.75,239100.0,17.717,17.7434,17.6116,17.6379,239100.0
2013-05-20 15:00:00,26.73,26.83,26.73,26.83,228100.0,17.6247,17.6907,17.6247,17.6907,228100.0
2013-05-20 15:10:00,26.82,26.88,26.8,26.83,224400.0,17.6841,17.7236,17.6709,17.6907,224400.0
2013-05-20 15:20:00,26.84,26.85,26.76,26.77,216000.0,17.6973,17.7039,17.6445,17.6511,216000.0
2013-05-20 15:30:00,26.77,26.87,26.76,26.8,266500.0,17.6511,17.717,17.6445,17.6709,266500.0
2013-05-20 15:40:00,26.79,26.94,26.75,26.94,337200.0,17.6643,17.7632,17.6379,17.7632,337200.0
2013-05-20 15:50:00,26.93,26.96,26.66,26.8,688100.0,17.7566,17.7764,17.5786,17.6709,688100.0
2013-05-21 09:30:00,26.09,26.15,25.51,25.82,1732100.0,17.2027,17.2423,16.8203,17.0247,1732100.0
2013-05-21 09:40:00,25.82,26.51,25.73,26.48,791100.0,17.0247,17.4797,16.9654,17.4599,791100.0
2013-05-21 09:50:00,26.49,26.99,26.26,26.37,1451400.0,17.4665,17.7962,17.3148,17.3874,1451400.0
2013-05-21 10:00:00,26.37,26.71,26.16,26.2,601900.0,17.3874,17.6116,17.2489,17.2753,601900.0
2013-05-21 10:10:00,26.18,26.22,25.78,25.94,674000.0,17.2621,17.2885,16.9983,17.1038,674000.0
2013-05-21 10:20:00,25.95,26.0,25.77,25.9,420500.0,17.1104,17.1434,16.9918,17.0775,420500.0
2013-05-21 10:30:00,25.9,25.95,25.57,25.6,716300.0,17.0775,17.1104,16.8599,16.8797,716300.0
2013-05-21 10:40:00,25.6,25.68,25.47,25.54,437100.0,16.8797,16.9324,16.7939,16.8401,437100.0
2013-05-21 10:50:00,25.54,25.63,25.45,25.46,330000.0,16.8401,16.8994,16.7808,16.7873,330000.0
2013-05-21 11:00:00,25.46,25.74,25.34,25.42,813800.0,16.7873,16.972,16.7082,16.761,813800.0
2013-05-21 11:10:00,25.42,25.55,25.2,25.51,587300.0,16.761,16.8467,16.6159,16.8203,587300.0
2013-05-21 11:20:00,25.51,25.95,25.51,25.88,774800.0,16.8203,17.1104,16.8203,17.0643,774800.0
2013-05-21 11:30:00,25.88,25.97,25.58,25.67,555200.0,17.0643,17.1236,16.8665,16.9258,555200.0
2013-05-21 11:40:00,25.69,25.73,25.54,25.66,361300.0,16.939,16.9654,16.8401,16.9192,361300.0
2013-05-21 11:50:00,25.65,25.69,25.55,25.6,247100.0,16.9126,16.939,16.8467,16.8797,247100.0
2013-05-21 12:00:00,25.6,25.61,25.45,25.46,234500.0,16.8797,16.8863,16.7808,16.7873,234500.0
2013-05-21 12:10:00,25.45,25.5,25.4,25.45,231100.0,16.7808,16.8137,16.7478,16.7808,231100.0
2013-05-21 12:20:00,25.45,25.63,25.35,25.37,247900.0,16.7808,16.8994,16.7148,16.728,247900.0
2013-05-21 12:30:00,25.37,25.49,25.27,25.45,375700.0,16.728,16.8071,16.6621,16.7808,375700.0
2013-05-21 12:40:00,25.45,25.59,25.42,25.55,261500.0,16.7808,16.8731,16.761,16.8467,261500.0
2013-05-21 12:50:00,25.55,25.62,25.44,25.51,161400.0,16.8467,16.8928,16.7742,16.8203,161400.0
2013-05-21 13:00:00,25.51,25.51,25.34,25.36,177400.0,16.8203,16.8203,16.7082,16.7214,177400.0
2013-05-21 13:10:00,25.36,25.37,25.17,25.26,297400.0,16.7214,16.728,16.5961,16.6555,297400.0
2013-05-21 13:20:00,25.26,25.57,25.25,25.54,426300.0,16.6555,16.8599,16.6489,16.8401,426300.0
2013-05-21 13:30:00,25.55,25.63,25.5,25.59,306600.0,16.8467,16.8994,16.8137,16.8731,306600.0
2013-05-21 13:40:00,25.59,25.87,25.5,25.77,359000.0,16.8731,17.0577,16.8137,16.9918,359000.0
2013-05-21 13:50:00,25.76,26.24,25.76,26.18,1025300.0,16.9852,17.3017,16.9852,17.2621,1025300.0
2013-05-21 14:00:00,26.18,26.2,25.94,25.98,558700.0,17.2621,17.2753,17.1038,17.1302,558700.0
2013-05-21 14:10:00,25.97,26.05,25.91,25.93,535900.0,17.1236,17.1764,17.0841,17.0972,535900.0
2013-05-21 14:20:00,25.94,25.95,25.67,25.74,261000.0,17.1038,17.1104,16.9258,16.972,261000.0
2013-05-21 14:30:00,25.73,25.95,25.7,25.94,274300.0,16.9654,17.1104,16.9456,17.1038,274300.0
2013-05-21 14:40:00,25.94,25.96,25.68,25.76,258800.0,17.1038,17.117,16.9324,16.9852,258800.0
2013-05-21 14:50:00,25.76,25.83,25.7,25.75,193600.0,16.9852,17.0313,16.9456,16.9786,193600.0
2013-05-21 15:00:00,25.75,25.75,25.57,25.58,271900.0,16.9786,16.9786,16.8599,16.8665,271900.0
2013-05-21 15:10:00,25.59,25.64,25.53,25.62,264900.0,16.8731,16.906,16.8335,16.8928,264900.0
2013-05-21 15:20:00,25.61,25.83,25.61,25.68,536800.0,16.8863,17.0313,16.8863,16.9324,536800.0
2013-05-21 15:30:00,25.67,25.91,25.67,25.88,568000.0,16.9258,17.0841,16.9258,17.0643,568000.0
2013-05-21 15:40:00,25.88,25.88,25.54,25.59,703300.0,17.0643,17.0643,16.8401,16.8731,703300.0
2013-05-21 15:50:00,25.59,25.72,25.57,25.62,734500.0,16.8731,16.9588,16.8599,16.8928,734500.0
2013-05-22 09:30:00,25.61,25.66,25.27,25.44,674100.0,16.8863,16.9192,16.6621,16.7742,674100.0
2013-05-22 09:40:00,25.45,25.64,25.4,25.47,398800.0,16.7808,16.906,16.7478,16.7939,398800.0
2013-05-22 09:50:00,25.47,25.51,25.28,25.35,278000.0,16.7939,16.8203,16.6687,16.7148,278000.0
2013-05-22 10:00:00,25.34,25.52,25.34,25.5,297600.0,16.7082,16.8269,16.7082,16.8137,297600.0
2013-05-22 10:10:00,25.52,25.93,25.47,25.87,402100.0,16.8269,17.0972,16.7939,17.0577,402100.0
2013-05-22 10:20:00,25.87,25.98,25.77,25.97,196900.0,17.0577,17.1302,16.9918,17.1236,196900.0
2013-05-22 10:30:00,25.96,26.0,25.76,25.77,274100.0,17.117,17.1434,16.9852,16.9918,274100.0
2013-05-22 10:40:00,25.79,25.9,25.76,25.88,157200.0,17.0049,17.0775,16.9852,17.0643,157200.0
2013-05-22 10:50:00,25.88,25.94,25.81,25.86,216300.0,17.0643,17.1038,17.0181,17.0511,216300.0
2013-05-22 11:00:00,25.85,25.94,25.81,25.88,118000.0,17.0445,17.1038,17.0181,17.0643,118000.0
2013-05-22 11:10:00,25.88,26.2,25.87,26.19,242900.0,17.0643,17.2753,17.0577,17.2687,242900.0
2013-05-22 11:20:00,26.18,26.43,26.16,26.38,467900.0,17.2621,17.4269,17.2489,17.394,467900.0
2013-05-22 11:30:00,26.38,26.39,26.23,26.27,369900.0,17.394,17.4006,17.2951,17.3214,369900.0
2013-05-22 11:40:00,26.27,26.39,26.23,26.37,173800.0,17.3214,17.4006,17.2951,17.3874,173800.0
2013-05-22 11:50:00,26.37,26.37,26.1,26.15,199700.0,17.3874,17.3874,17.2093,17.2423,199700.0
2013-05-22 12:00:00,26.14,26.21,26.1,26.14,159300.0,17.2357,17.2819,17.2093,17.2357,159300.0
2013-05-22 12:10:00,26.15,26.18,26.1,26.13,263000.0,17.2423,17.2621,17.2093,17.2291,263000.0
2013-05-22 12:20:00,26.13,26.2,26.12,26.16,120100.0,17.2291,17.2753,17.2225,17.2489,120100.0
2013-05-22 12:30:00,26.15,26.19,26.04,26.04,126700.0,17.2423,17.2687,17.1698,17.1698,126700.0
2013-05-22 12:40:00,26.04,26.08,25.96,25.98,258200.0,17.1698,17.1962,17.117,17.1302,258200.0
2013-05-22 12:50:00,25.98,25.99,25.89,25.9,127900.0,17.1302,17.1368,17.0709,17.0775,127900.0
2013-05-22 13:00:00,25.9,25.93,25.84,25.91,120300.0,17.0775,17.0972,17.0379,17.0841,120300.0
2013-05-22 13:10:00,25.92,25.94,25.86,25.87,100300.0,17.0907,17.1038,17.0511,17.0577,100300.0
2013-05-22 13:20:00,25.88,25.9,25.82,25.85,116700.0,17.0643,17.0775,17.0247,17.0445,116700.0
2013-05-22 13:30:00,25.86,25.86,25.75,25.78,112100.0,17.0511,17.0511,16.9786,16.9983,112100.0
2013-05-22 13:40:00,25.78,25.8,25.7,25.7,104300.0,16.9983,17.0115,16.9456,16.9456,104300.0
2013-05-22 13:50:00,25.7,25.8,25.69,25.8,94700.0,16.9456,17.0115,16.939,17.0115,94700.0
2013-05-22 14:00:00,25.8,25.83,25.53,25.55,217100.0,17.0115,17.0313,16.8335,16.8467,217100.0
2013-05-22 14:10:00,25.55,25.55,25.45,25.48,155700.0,16.8467,16.8467,16.7808,16.8005,155700.0
2013-05-22 14:20:00,25.48,25.53,25.4,25.51,190700.0,16.8005,16.8335,16.7478,16.8203,190700.0
2013-05-22 14:30:00,25.51,25.62,25.51,25.56,171500.0,16.8203,16.8928,16.8203,16.8533,171500.0
2013-05-22 14:40:00,25.56,25.57,25.47,25.48,163000.0,16.8533,16.8599,16.7939,16.8005,163000.0
2013-05-22 14:50:00,25.48,25.61,25.43,25.59,244500.0,16.8005,16.8863,16.7676,16.8731,244500.0
2013-05-22 15:00:00,25.59,25.64,25.55,25.6,159400.0,16.8731,16.906,16.8467,16.8797,159400.0
2013-05-22 15:10:00,25.6,25.62,25.53,25.53,256000.0,16.8797,16.8928,16.8335,16.8335,256000.0
2013-05-22 15:20:00,25.54,25.56,25.42,25.43,319100.0,16.8401,16.8533,16.761,16.7676,319100.0
2013-05-22 15:30:00,25.42,25.46,25.36,25.45,230900.0,16.761,16.7873,16.7214,16.7808,230900.0
2013-05-22 15:40:00,25.44,25.65,25.39,25.6,381800.0,16.7742,16.9126,16.7412,16.8797,381800.0
2013-05-22 15:50:00,25.61,25.78,25.59,25.65,759500.0,16.8863,16.9983,16.8731,16.9126,759500.0
2013-05-23 09:30:00,25.4,25.47,25.3,25.34,140300.0,16.7478,16.7939,16.6819,16.7082,140300.0
2013-05-23 09:40:00,25.34,25.8,25.34,25.63,279900.0,16.7082,17.0115,16.7082,16.8994,279900.0
2013-05-23 09:50:00,25.61,25.66,25.52,25.57,111900.0,16.8863,16.9192,16.8269,16.8599,111900.0
2013-05-23 10:00:00,25.58,25.61,25.45,25.54,180800.0,16.8665,16.8863,16.7808,16.8401,180800.0
2013-05-23 10:10:00,25.53,25.71,25.52,25.7,136800.0,16.8335,16.9522,16.8269,16.9456,136800.0
2013-05-23 10:20:00,25.71,25.87,25.65,25.8,165500.0,16.9522,17.0577,16.9126,17.0115,165500.0
2013-05-23 10:30:00,25.8,25.89,25.74,25.8,172400.0,17.0115,17.0709,16.972,17.0115,172400.0
2013-05-23 10:40:00,25.8,25.83,25.73,25.82,78600.0,17.0115,17.0313,16.9654,17.0247,78600.0
2013-05-23 10:50:00,25.82,25.93,25.79,25.91,136400.0,17.0247,17.0972,17.0049,17.0841,136400.0
2013-05-23 11:00:00,25.91,26.1,25.91,26.09,149900.0,17.0841,17.2093,17.0841,17.2027,149900.0
2013-05-23 11:10:00,26.08,26.22,26.04,26.22,151500.0,17.1962,17.2885,17.1698,17.2885,151500.0
2013-05-23 11:20:00,26.22,26.34,26.2,26.21,332000.0,17.2885,17.3676,17.2753,17.2819,332000.0
2013-05-23 11:30:00,26.21,26.24,26.04,26.07,149900.0,17.2819,17.3017,17.1698,17.1896,149900.0
2013-05-23 11:40:00,26.07,26.07,25.96,26.02,70400.0,17.1896,17.1896,17.117,17.1566,70400.0
2013-05-23 11:50:00,26.03,26.09,26.02,26.07,57700.0,17.1632,17.2027,17.1566,17.1896,57700.0
2013-05-23 12:00:00,26.07,26.14,26.07,26.09,46900.0,17.1896,17.2357,17.1896,17.2027,46900.0
2013-05-23 12:10:00,26.1,26.14,26.0,26.03,60000.0,17.2093,17.2357,17.1434,17.1632,60000.0
2013-05-23 12:20:00,26.04,26.1,26.02,26.03,192000.0,17.1698,17.2093,17.1566,17.1632,192000.0
2013-05-23 12:30:00,26.03,26.03,25.89,25.9,53400.0,17.1632,17.1632,17.0709,17.0775,53400.0
2013-05-23 12:40:00,25.9,25.94,25.85,25.9,58700.0,17.0775,17.1038,17.0445,17.0775,58700.0
2013-05-23 12:50:00,25.9,25.92,25.85,25.87,62700.0,17.0775,17.0907,17.0445,17.0577,62700.0
2013-05-23 13:00:00,25.88,26.0,25.87,25.98,171900.0,17.0643,17.1434,17.0577,17.1302,171900.0
2013-05-23 13:10:00,25.98,25.98,25.9,25.96,40300.0,17.1302,17.1302,17.0775,17.117,40300.0
2013-05-23 13:20:00,25.95,25.95,25.86,25.89,34400.0,17.1104,17.1104,17.0511,17.0709,34400.0
2013-05-23 13:30:00,25.89,25.93,25.87,25.89,41900.0,17.0709,17.0972,17.0577,17.0709,41900.0
2013-05-23 13:40:00,25.88,25.88,25.83,25.87,32200.0,17.0643,17.0643,17.0313,17.0577,32200.0
2013-05-23 13:50:00,25.88,26.11,25.88,26.11,76600.0,17.0643,17.2159,17.0643,17.2159,76600.0
2013-05-23 14:00:00,26.11,26.2,26.1,26.17,114700.0,17.2159,17.2753,17.2093,17.2555,114700.0
2013-05-23 14:10:00,26.17,26.21,26.15,26.2,116300.0,17.2555,17.2819,17.2423,17.2753,116300.0
2013-05-23 14:20:00,26.2,26.23,26.13,26.21,92600.0,17.2753,17.2951,17.2291,17.2819,92600.0
2013-05-23 14:30:00,26.2,26.25,26.17,26.19,130400.0,17.2753,17.3082,17.2555,17.2687,130400.0
2013-05-23 14:40:00,26.2,26.23,26.17,26.22,84600.0,17.2753,17.2951,17.2555,17.2885,84600.0
2013-05-23 14:50:00,26.22,26.25,26.18,26.24,88000.0,17.2885,17.3082,17.2621,17.3017,88000.0
2013-05-23 15:00:00,26.23,26.25,26.19,26.24,76100.0,17.2951,17.3082,17.2687,17.3017,76100.0
2013-05-23 15:10:00,26.24,26.28,26.17,26.2,115200.0,17.3017,17.328,17.2555,17.2753,115200.0
2013-05-23 15:20:00,26.19,26.22,26.16,26.21,126300.0,17.2687,17.2885,17.2489,17.2819,126300.0
2013-05-23 15:30:00,26.21,26.26,26.19,26.23,150100.0,17.2819,17.3148,17.2687,17.2951,150100.0
2013-05-23 15:40:00,26.22,26.29,26.22,26.27,229500.0,17.2885,17.3346,17.2885,17.3214,229500.0
2013-05-23 15:50:00,26.26,26.34,26.25,26.3,458000.0,17.3148,17.3676,17.3082,17.3412,458000.0
2013-05-24 09:30:00,26.12,26.16,25.92,25.95,171100.0,17.2225,17.2489,17.0907,17.1104,171100.0
2013-05-24 09:40:00,25.95,26.15,25.91,26.11,81400.0,17.1104,17.2423,17.0841,17.2159,81400.0
2013-05-24 09:50:00,26.12,26.12,25.9,25.96,99900.0,17.2225,17.2225,17.0775,17.117,99900.0
2013-05-24 10:00:00,25.94,25.98,25.77,25.82,126600.0,17.1038,17.1302,16.9918,17.0247,126600.0
2013-05-24 10:10:00,25.82,25.88,25.77,25.88,106300.0,17.0247,17.0643,16.9918,17.0643,106300.0
2013-05-24 10:20:00,25.87,25.97,25.79,25.79,122500.0,17.0577,17.1236,17.0049,17.0049,122500.0
2013-05-24 10:30:00,25.78,25.94,25.76,25.94,151700.0,16.9983,17.1038,16.9852,17.1038,151700.0
2013-05-24 10:40:00,25.94,25.99,25.88,25.89,88600.0,17.1038,17.1368,17.0643,17.0709,88600.0
2013-05-24 10:50:00,25.89,25.93,25.82,25.85,37700.0,17.0709,17.0972,17.0247,17.0445,37700.0
2013-05-24 11:00:00,25.86,25.87,25.8,25.81,60300.0,17.0511,17.0577,17.0115,17.0181,60300.0
2013-05-24 11:10:00,25.81,25.82,25.65,25.69,132200.0,17.0181,17.0247,16.9126,16.939,132200.0
2013-05-24 11:20:00,25.68,25.84,25.67,25.83,121200.0,16.9324,17.0379,16.9258,17.0313,121200.0
2013-05-24 11:30:00,25.82,25.82,25.71,25.75,36000.0,17.0247,17.0247,16.9522,16.9786,36000.0
2013-05-24 11:40:00,25.75,25.95,25.75,25.94,171400.0,16.9786,17.1104,16.9786,17.1038,171400.0
2013-05-24 11:50:00,25.95,26.01,25.91,26.0,161900.0,17.1104,17.15,17.0841,17.1434,161900.0
2013-05-24 12:00:00,26.0,26.03,25.95,25.99,145300.0,17.1434,17.1632,17.1104,17.1368,145300.0
2013-05-24 12:10:00,25.99,25.99,25.88,25.98,107600.0,17.1368,17.1368,17.0643,17.1302,107600.0
2013-05-24 12:20:00,25.98,26.0,25.88,25.93,85400.0,17.1302,17.1434,17.0643,17.0972,85400.0
2013-05-24 12:30:00,25.93,25.94,25.84,25.86,47500.0,17.0972,17.1038,17.0379,17.0511,47500.0
2013-05-24 12:40:00,25.86,25.95,25.86,25.94,23800.0,17.0511,17.1104,17.0511,17.1038,23800.0
2013-05-24 12:50:00,25.94,25.94,25.9,25.91,18800.0,17.1038,17.1038,17.0775,17.0841,18800.0
2013-05-24 13:00:00,25.91,26.0,25.9,26.0,51000.0,17.0841,17.1434,17.0775,17.1434,51000.0
2013-05-24 13:10:00,26.0,26.1,25.98,26.09,73800.0,17.1434,17.2093,17.1302,17.2027,73800.0
2013-05-24 13:20:00,26.09,26.1,26.07,26.08,37600.0,17.2027,17.2093,17.1896,17.1962,37600.0
2013-05-24 13:30:00,26.09,26.1,26.04,26.1,132300.0,17.2027,17.2093,17.1698,17.2093,132300.0
2013-05-24 13:40:00,26.1,26.11,26.06,26.07,21200.0,17.2093,17.2159,17.183,17.1896,21200.0
2013-05-24 13:50:00,26.07,26.21,26.06,26.21,84800.0,17.1896,17.2819,17.183,17.2819,84800.0
2013-05-24 14:00:00,26.21,26.26,26.21,26.25,36300.0,17.2819,17.3148,17.2819,17.3082,36300.0
2013-05-24 14:10:00,26.25,26.33,26.25,26.32,55200.0,17.3082,17.361,17.3082,17.3544,55200.0
2013-05-24 14:20:00,26.32,26.32,26.27,26.3,65500.0,17.3544,17.3544,17.3214,17.3412,65500.0
2013-05-24 14:30:00,26.31,26.34,26.25,26.26,71900.0,17.3478,17.3676,17.3082,17.3148,71900.0
2013-05-24 14:40:00,26.26,26.28,26.1,26.11,120300.0,17.3148,17.328,17.2093,17.2159,120300.0
2013-05-24 14:50:00,26.1,26.11,26.05,26.11,56000.0,17.2093,17.2159,17.1764,17.2159,56000.0
2013-05-24 15:00:00,26.11,26.11,26.05,26.06,63300.0,17.2159,17.2159,17.1764,17.183,63300.0
2013-05-24 15:10:00,26.07,26.08,25.97,25.99,138200.0,17.1896,17.1962,17.1236,17.1368,138200.0
2013-05-24 15:20:00,25.98,26.06,25.98,26.06,136000.0,17.1302,17.183,17.1302,17.183,136000.0
2013-05-24 15:30:00,26.06,26.08,26.04,26.06,96500.0,17.183,17.1962,17.1698,17.183,96500.0
2013-05-24 15:40:00,26.06,26.12,26.03,26.04,138400.0,17.183,17.2225,17.1632,17.1698,138400.0
2013-05-24 15:50:00,26.04,26.09,26.01,26.03,435700.0,17.1698,17.2027,17.15,17.1632,435700.0
2013-05-28 09:30:00,26.27,26.49,26.27,26.37,230900.0,17.3214,17.4665,17.3214,17.3874,230900.0
2013-05-28 09:40:00,26.38,26.42,26.28,26.33,86000.0,17.394,17.4203,17.328,17.361,86000.0
2013-05-28 09:50:00,26.34,26.39,26.22,26.31,237600.0,17.3676,17.4006,17.2885,17.3478,237600.0
2013-05-28 10:00:00,26.31,26.52,26.29,26.45,257500.0,17.3478,17.4863,17.3346,17.4401,257500.0
2013-05-28 10:10:00,26.45,26.72,26.43,26.7,346000.0,17.4401,17.6181,17.4269,17.605,346000.0
2013-05-28 10:20:00,26.7,26.78,26.47,26.52,230000.0,17.605,17.6577,17.4533,17.4863,230000.0
2013-05-28 10:30:00,26.52,26.58,26.48,26.55,462600.0,17.4863,17.5258,17.4599,17.5061,462600.0
2013-05-28 10:40:00,26.56,26.74,26.54,26.7,215800.0,17.5126,17.6313,17.4995,17.605,215800.0
2013-05-28 10:50:00,26.68,26.7,26.54,26.6,212700.0,17.5918,17.605,17.4995,17.539,212700.0
2013-05-28 11:00:00,26.61,26.64,26.54,26.6,125300.0,17.5456,17.5654,17.4995,17.539,125300.0
2013-05-28 11:10:00,26.59,26.66,26.55,26.62,158900.0,17.5324,17.5786,17.5061,17.5522,158900.0
2013-05-28 11:20:00,26.62,26.64,26.5,26.6,200000.0,17.5522,17.5654,17.4731,17.539,200000.0
2013-05-28 11:30:00,26.6,26.64,26.55,26.62,127800.0,17.539,17.5654,17.5061,17.5522,127800.0
2013-05-28 11:40:00,26.62,26.64,26.54,26.56,165200.0,17.5522,17.5654,17.4995,17.5126,165200.0
2013-05-28 11:50:00,26.55,26.55,26.3,26.4,376900.0,17.5061,17.5061,17.3412,17.4071,376900.0
2013-05-28 12:00:00,26.41,26.47,26.37,26.44,97700.0,17.4137,17.4533,17.3874,17.4335,97700.0
2013-05-28 12:10:00,26.44,26.45,26.39,26.43,109600.0,17.4335,17.4401,17.4006,17.4269,109600.0
2013-05-28 12:20:00,26.41,26.52,26.4,26.48,315500.0,17.4137,17.4863,17.4071,17.4599,315500.0
2013-05-28 12:30:00,26.48,26.5,26.44,26.5,84900.0,17.4599,17.4731,17.4335,17.4731,84900.0
2013-05-28 12:40:00,26.49,26.56,26.49,26.51,95700.0,17.4665,17.5126,17.4665,17.4797,95700.0
2013-05-28 12:50:00,26.52,26.58,26.48,26.55,61800.0,17.4863,17.5258,17.4599,17.5061,61800.0
2013-05-28 13:00:00,26.55,26.66,26.55,26.64,116300.0,17.5061,17.5786,17.5061,17.5654,116300.0
2013-05-28 13:10:00,26.64,26.69,26.64,26.69,174200.0,17.5654,17.5984,17.5654,17.5984,174200.0
2013-05-28 13:20:00,26.68,26.68,26.55,26.58,100200.0,17.5918,17.5918,17.5061,17.5258,100200.0
2013-05-28 13:30:00,26.58,26.6,26.42,26.43,74200.0,17.5258,17.539,17.4203,17.4269,74200.0
2013-05-28 13:40:00,26.44,26.52,26.41,26.5,101900.0,17.4335,17.4863,17.4137,17.4731,101900.0
2013-05-28 13:50:00,26.49,26.53,26.46,26.48,112400.0,17.4665,17.4929,17.4467,17.4599,112400.0
2013-05-28 14:00:00,26.48,26.51,26.46,26.48,129000.0,17.4599,17.4797,17.4467,17.4599,129000.0
2013-05-28 14:10:00,26.49,26.59,26.47,26.59,141000.0,17.4665,17.5324,17.4533,17.5324,141000.0
2013-05-28 14:20:00,26.59,26.6,26.55,26.58,86300.0,17.5324,17.539,17.5061,17.5258,86300.0
2013-05-28 14:30:00,26.57,26.57,26.48,26.5,101900.0,17.5192,17.5192,17.4599,17.4731,101900.0
2013-05-28 14:40:00,26.5,26.61,26.5,26.59,82300.0,17.4731,17.5456,17.4731,17.5324,82300.0
2013-05-28 14:50:00,26.59,26.66,26.59,26.64,115300.0,17.5324,17.5786,17.5324,17.5654,115300.0
2013-05-28 15:00:00,26.64,26.72,26.58,26.72,199400.0,17.5654,17.6181,17.5258,17.6181,199400.0
2013-05-28 15:10:00,26.72,26.75,26.69,26.71,204000.0,17.6181,17.6379,17.5984,17.6116,204000.0
2013-05-28 15:20:00,26.71,26.78,26.69,26.7,212200.0,17.6116,17.6577,17.5984,17.605,212200.0
2013-05-28 15:30:00,26.72,26.75,26.69,26.72,127300.0,17.6181,17.6379,17.5984,17.6181,127300.0
2013-05-28 15:40:00,26.72,26.76,26.66,26.71,302500.0,17.6181,17.6445,17.5786,17.6116,302500.0
2013-05-28 15:50:00,26.7,26.77,26.7,26.73,408500.0,17.605,17.6511,17.605,17.6247,408500.0
2013-05-29 09:30:00,26.49,26.75,26.46,26.73,268200.0,17.4665,17.6379,17.4467,17.6247,268200.0
2013-05-29 09:40:00,26.72,26.73,26.56,26.64,329800.0,17.6181,17.6247,17.5126,17.5654,329800.0
2013-05-29 09:50:00,26.61,26.73,26.6,26.65,125200.0,17.5456,17.6247,17.539,17.572,125200.0
2013-05-29 10:00:00,26.65,26.7,26.5,26.53,153700.0,17.572,17.605,17.4731,17.4929,153700.0
2013-05-29 10:10:00,26.56,26.62,26.54,26.57,142400.0,17.5126,17.5522,17.4995,17.5192,142400.0
2013-05-29 10:20:00,26.57,26.61,26.46,26.51,234000.0,17.5192,17.5456,17.4467,17.4797,234000.0
2013-05-29 10:30:00,26.51,26.73,26.5,26.68,160100.0,17.4797,17.6247,17.4731,17.5918,160100.0
2013-05-29 10:40:00,26.69,26.7,26.56,26.6,151300.0,17.5984,17.605,17.5126,17.539,151300.0
2013-05-29 10:50:00,26.6,26.61,26.52,26.52,94100.0,17.539,17.5456,17.4863,17.4863,94100.0
2013-05-29 11:00:00,26.52,26.57,26.36,26.51,351500.0,17.4863,17.5192,17.3808,17.4797,351500.0
2013-05-29 11:10:00,26.51,26.6,26.51,26.55,72100.0,17.4797,17.539,17.4797,17.5061,72100.0
2013-05-29 11:20:00,26.56,26.63,26.52,26.53,136400.0,17.5126,17.5588,17.4863,17.4929,136400.0
2013-05-29 11:30:00,26.54,26.58,26.53,26.56,99000.0,17.4995,17.5258,17.4929,17.5126,99000.0
2013-05-29 11:40:00,26.57,26.63,26.54,26.62,69300.0,17.5192,17.5588,17.4995,17.5522,69300.0
2013-05-29 11:50:00,26.61,26.74,26.59,26.7,133500.0,17.5456,17.6313,17.5324,17.605,133500.0
2013-05-29 12:00:00,26.71,26.99,26.71,26.8,305100.0,17.6116,17.7962,17.6116,17.6709,305100.0
2013-05-29 12:10:00,26.8,26.89,26.76,26.8,114100.0,17.6709,17.7302,17.6445,17.6709,114100.0
2013-05-29 12:20:00,26.79,26.82,26.67,26.7,111000.0,17.6643,17.6841,17.5852,17.605,111000.0
2013-05-29 12:30:00,26.7,26.74,26.63,26.69,77500.0,17.605,17.6313,17.5588,17.5984,77500.0
2013-05-29 12:40:00,26.69,26.78,26.68,26.75,78400.0,17.5984,17.6577,17.5918,17.6379,78400.0
2013-05-29 12:50:00,26.75,26.78,26.71,26.73,48600.0,17.6379,17.6577,17.6116,17.6247,48600.0
2013-05-29 13:00:00,26.74,26.84,26.72,26.74,172200.0,17.6313,17.6973,17.6181,17.6313,172200.0
2013-05-29 13:10:00,26.73,26.79,26.73,26.74,181200.0,17.6247,17.6643,17.6247,17.6313,181200.0
2013-05-29 13:20:00,26.74,26.77,26.65,26.75,279500.0,17.6313,17.6511,17.572,17.6379,279500.0
2013-05-29 13:30:00,26.74,26.79,26.71,26.79,54200.0,17.6313,17.6643,17.6116,17.6643,54200.0
2013-05-29 13:40:00,26.79,26.84,26.72,26.75,76200.0,17.6643,17.6973,17.6181,17.6379,76200.0
2013-05-29 13:50:00,26.75,26.82,26.73,26.79,74300.0,17.6379,17.6841,17.6247,17.6643,74300.0
2013-05-29 14:00:00,26.8,26.9,26.8,26.89,165100.0,17.6709,17.7368,17.6709,17.7302,165100.0
2013-05-29 14:10:00,26.89,26.98,26.89,26.91,107300.0,17.7302,17.7896,17.7302,17.7434,107300.0
2013-05-29 14:20:00,26.92,27.0,26.89,26.9,132000.0,17.75,17.8028,17.7302,17.7368,132000.0
2013-05-29 14:30:00,26.9,27.05,26.89,27.02,238200.0,17.7368,17.8357,17.7302,17.816,238200.0
2013-05-29 14:40:00,27.01,27.1,27.01,27.02,119600.0,17.8094,17.8687,17.8094,17.816,119600.0
2013-05-29 14:50:00,27.03,27.09,27.01,27.04,118300.0,17.8225,17.8621,17.8094,17.8291,118300.0
2013-05-29 15:00:00,27.03,27.06,26.98,26.99,114700.0,17.8225,17.8423,17.7896,17.7962,114700.0
2013-05-29 15:10:00,26.98,27.01,26.91,26.91,128800.0,17.7896,17.8094,17.7434,17.7434,128800.0
2013-05-29 15:20:00,26.92,26.99,26.91,26.99,255800.0,17.75,17.7962,17.7434,17.7962,255800.0
2013-05-29 15:30:00,26.98,27.08,26.96,27.07,257900.0,17.7896,17.8555,17.7764,17.8489,257900.0
2013-05-29 15:40:00,27.07,27.1,27.0,27.0,438200.0,17.8489,17.8687,17.8028,17.8028,438200.0
2013-05-29 15:50:00,27.0,27.06,26.96,27.03,628400.0,17.8028,17.8423,17.7764,17.8225,628400.0
2013-05-30 09:30:00,27.15,28.09,27.15,27.93,716900.0,17.9017,18.5215,17.9017,18.416,716900.0
2013-05-30 09:40:00,27.94,28.17,27.87,28.07,555100.0,18.4226,18.5742,18.3764,18.5083,555100.0
2013-05-30 09:50:00,28.07,28.09,27.67,27.7,409300.0,18.5083,18.5215,18.2445,18.2643,409300.0
2013-05-30 10:00:00,27.67,27.99,27.57,27.97,463000.0,18.2445,18.4555,18.1786,18.4423,463000.0
2013-05-30 10:10:00,27.96,27.98,27.82,27.83,307000.0,18.4358,18.4489,18.3434,18.35,307000.0
2013-05-30 10:20:00,27.82,27.85,27.72,27.76,203700.0,18.3434,18.3632,18.2775,18.3039,203700.0
2013-05-30 10:30:00,27.76,27.82,27.69,27.75,194400.0,18.3039,18.3434,18.2577,18.2973,194400.0
2013-05-30 10:40:00,27.75,27.82,27.7,27.74,235600.0,18.2973,18.3434,18.2643,18.2907,235600.0
2013-05-30 10:50:00,27.73,27.75,27.61,27.61,297900.0,18.2841,18.2973,18.205,18.205,297900.0
2013-05-30 11:00:00,27.61,27.71,27.58,27.71,220800.0,18.205,18.2709,18.1852,18.2709,220800.0
2013-05-30 11:10:00,27.71,27.71,27.64,27.69,239900.0,18.2709,18.2709,18.2248,18.2577,239900.0
2013-05-30 11:20:00,27.69,27.83,27.69,27.76,208800.0,18.2577,18.35,18.2577,18.3039,208800.0
2013-05-30 11:30:00,27.76,27.8,27.65,27.7,156900.0,18.3039,18.3303,18.2314,18.2643,156900.0
2013-05-30 11:40:00,27.7,27.71,27.64,27.69,140900.0,18.2643,18.2709,18.2248,18.2577,140900.0
2013-05-30 11:50:00,27.7,27.71,27.66,27.67,101800.0,18.2643,18.2709,18.2379,18.2445,101800.0
2013-05-30 12:00:00,27.67,27.75,27.66,27.73,187100.0,18.2445,18.2973,18.2379,18.2841,187100.0
2013-05-30 12:10:00,27.73,27.91,27.73,27.87,172900.0,18.2841,18.4028,18.2841,18.3764,172900.0
2013-05-30 12:20:00,27.87,28.02,27.84,28.02,219200.0,18.3764,18.4753,18.3566,18.4753,219200.0
2013-05-30 12:30:00,28.01,28.07,27.98,28.06,359600.0,18.4687,18.5083,18.4489,18.5017,359600.0
2013-05-30 12:40:00,28.06,28.14,28.01,28.03,298400.0,18.5017,18.5544,18.4687,18.4819,298400.0
2013-05-30 12:50:00,28.03,28.04,27.96,28.0,236200.0,18.4819,18.4885,18.4358,18.4621,236200.0
2013-05-30 13:00:00,28.0,28.01,27.95,27.96,146300.0,18.4621,18.4687,18.4292,18.4358,146300.0
2013-05-30 13:10:00,27.95,28.01,27.93,27.96,222100.0,18.4292,18.4687,18.416,18.4358,222100.0
2013-05-30 13:20:00,27.95,27.96,27.92,27.95,169200.0,18.4292,18.4358,18.4094,18.4292,169200.0
2013-05-30 13:30:00,27.96,27.98,27.82,27.83,154700.0,18.4358,18.4489,18.3434,18.35,154700.0
2013-05-30 13:40:00,27.82,27.83,27.64,27.77,572300.0,18.3434,18.35,18.2248,18.3105,572300.0
2013-05-30 13:50:00,27.77,27.82,27.66,27.67,295200.0,18.3105,18.3434,18.2379,18.2445,295200.0
2013-05-30 14:00:00,27.67,27.79,27.63,27.78,379300.0,18.2445,18.3237,18.2182,18.3171,379300.0
2013-05-30 14:10:00,27.78,27.79,27.65,27.77,189200.0,18.3171,18.3237,18.2314,18.3105,189200.0
2013-05-30 14:20:00,27.77,27.79,27.69,27.69,139200.0,18.3105,18.3237,18.2577,18.2577,139200.0
2013-05-30 14:30:00,27.69,27.78,27.68,27.73,130100.0,18.2577,18.3171,18.2511,18.2841,130100.0
2013-05-30 14:40:00,27.72,27.76,27.66,27.72,145500.0,18.2775,18.3039,18.2379,18.2775,145500.0
2013-05-30 14:50:00,27.72,27.79,27.71,27.75,127600.0,18.2775,18.3237,18.2709,18.2973,127600.0
2013-05-30 15:00:00,27.75,27.77,27.74,27.76,137600.0,18.2973,18.3105,18.2907,18.3039,137600.0
2013-05-30 15:10:00,27.75,27.78,27.73,27.73,141200.0,18.2973,18.3171,18.2841,18.2841,141200.0
2013-05-30 15:20:00,27.74,27.79,27.73,27.73,205100.0,18.2907,18.3237,18.2841,18.2841,205100.0
2013-05-30 15:30:00,27.74,27.77,27.71,27.74,247400.0,18.2907,18.3105,18.2709,18.2907,247400.0
2013-05-30 15:40:00,27.73,27.75,27.59,27.59,300000.0,18.2841,18.2973,18.1918,18.1918,300000.0
2013-05-30 15:50:00,27.59,27.79,27.57,27.75,881000.0,18.1918,18.3237,18.1786,18.2973,881000.0
2013-05-31 09:30:00,27.55,27.92,27.5,27.91,205500.0,18.1654,18.4094,18.1324,18.4028,205500.0
2013-05-31 09:40:00,27.91,28.08,27.82,28.0,410100.0,18.4028,18.5149,18.3434,18.4621,410100.0
2013-05-31 09:50:00,27.99,28.06,27.92,28.02,343900.0,18.4555,18.5017,18.4094,18.4753,343900.0
2013-05-31 10:00:00,28.03,28.19,28.02,28.05,365900.0,18.4819,18.5874,18.4753,18.4951,365900.0
2013-05-31 10:10:00,28.06,28.2,28.03,28.2,366300.0,18.5017,18.594,18.4819,18.594,366300.0
2013-05-31 10:20:00,28.19,28.26,28.11,28.2,374300.0,18.5874,18.6336,18.5347,18.594,374300.0
2013-05-31 10:30:00,28.2,28.24,28.13,28.22,277000.0,18.594,18.6204,18.5478,18.6072,277000.0
2013-05-31 10:40:00,28.21,28.21,28.09,28.13,134500.0,18.6006,18.6006,18.5215,18.5478,134500.0
2013-05-31 10:50:00,28.14,28.16,28.0,28.03,245600.0,18.5544,18.5676,18.4621,18.4819,245600.0
2013-05-31 11:00:00,28.02,28.09,28.0,28.06,152800.0,18.4753,18.5215,18.4621,18.5017,152800.0
2013-05-31 11:10:00,28.06,28.16,28.05,28.07,107300.0,18.5017,18.5676,18.4951,18.5083,107300.0
2013-05-31 11:20:00,28.07,28.18,28.06,28.13,94800.0,18.5083,18.5808,18.5017,18.5478,94800.0
2013-05-31 11:30:00,28.13,28.21,28.11,28.2,148500.0,18.5478,18.6006,18.5347,18.594,148500.0
2013-05-31 11:40:00,28.2,28.21,28.16,28.17,119700.0,18.594,18.6006,18.5676,18.5742,119700.0
2013-05-31 11:50:00,28.16,28.19,28.1,28.18,149500.0,18.5676,18.5874,18.5281,18.5808,149500.0
2013-05-31 12:00:00,28.18,28.18,28.11,28.17,103200.0,18.5808,18.5808,18.5347,18.5742,103200.0
2013-05-31 12:10:00,28.16,28.16,28.05,28.12,222900.0,18.5676,18.5676,18.4951,18.5413,222900.0
2013-05-31 12:20:00,28.13,28.14,28.04,28.06,182000.0,18.5478,18.5544,18.4885,18.5017,182000.0
2013-05-31 12:30:00,28.06,28.16,28.05,28.11,118200.0,18.5017,18.5676,18.4951,18.5347,118200.0
2013-05-31 12:40:00,28.11,28.11,27.99,28.0,233200.0,18.5347,18.5347,18.4555,18.4621,233200.0
2013-05-31 12:50:00,28.0,28.01,27.85,27.88,446400.0,18.4621,18.4687,18.3632,18.383,446400.0
2013-05-31 13:00:00,27.88,27.93,27.85,27.87,197700.0,18.383,18.416,18.3632,18.3764,197700.0
2013-05-31 13:10:00,27.87,27.93,27.84,27.91,346900.0,18.3764,18.416,18.3566,18.4028,346900.0
2013-05-31 13:20:00,27.91,27.93,27.79,27.82,232200.0,18.4028,18.416,18.3237,18.3434,232200.0
2013-05-31 13:30:00,27.82,27.86,27.73,27.77,430600.0,18.3434,18.3698,18.2841,18.3105,430600.0
2013-05-31 13:40:00,27.77,27.82,27.76,27.79,69100.0,18.3105,18.3434,18.3039,18.3237,69100.0
2013-05-31 13:50:00,27.8,27.83,27.77,27.8,109900.0,18.3303,18.35,18.3105,18.3303,109900.0
2013-05-31 14:00:00,27.8,27.84,27.76,27.76,54600.0,18.3303,18.3566,18.3039,18.3039,54600.0
2013-05-31 14:10:00,27.76,27.81,27.75,27.79,170000.0,18.3039,18.3368,18.2973,18.3237,170000.0
2013-05-31 14:20:00,27.78,27.79,27.75,27.75,93500.0,18.3171,18.3237,18.2973,18.2973,93500.0
2013-05-31 14:30:00,27.75,27.86,27.71,27.83,194300.0,18.2973,18.3698,18.2709,18.35,194300.0
2013-05-31 14:40:00,27.84,27.86,27.77,27.83,110900.0,18.3566,18.3698,18.3105,18.35,110900.0
2013-05-31 14:50:00,27.83,27.87,27.75,27.76,169100.0,18.35,18.3764,18.2973,18.3039,169100.0
2013-05-31 15:00:00,27.76,27.8,27.66,27.71,242700.0,18.3039,18.3303,18.2379,18.2709,242700.0
2013-05-31 15:10:00,27.69,27.78,27.69,27.76,119600.0,18.2577,18.3171,18.2577,18.3039,119600.0
2013-05-31 15:20:00,27.76,27.86,27.76,27.77,182600.0,18.3039,18.3698,18.3039,18.3105,182600.0
2013-05-31 15:30:00,27.77,27.79,27.65,27.67,192800.0,18.3105,18.3237,18.2314,18.2445,192800.0
2013-05-31 15:40:00,27.66,27.78,27.66,27.74,488700.0,18.2379,18.3171,18.2379,18.2907,488700.0
2013-05-31 15:50:00,27.74,27.74,27.55,27.56,908800.0,18.2907,18.2907,18.1654,18.172,908800.0
2013-06-03 09:30:00,28.23,28.37,27.82,27.89,788800.0,18.6138,18.7061,18.3434,18.3896,788800.0
2013-06-03 09:40:00,27.89,27.92,27.43,27.6,569600.0,18.3896,18.4094,18.0863,18.1984,569600.0
2013-06-03 09:50:00,27.6,27.73,27.43,27.48,362600.0,18.1984,18.2841,18.0863,18.1193,362600.0
2013-06-03 10:00:00,27.48,27.65,27.4,27.63,493700.0,18.1193,18.2314,18.0665,18.2182,493700.0
2013-06-03 10:10:00,27.64,27.73,27.57,27.69,316000.0,18.2248,18.2841,18.1786,18.2577,316000.0
2013-06-03 10:20:00,27.7,27.98,27.69,27.81,398900.0,18.2643,18.4489,18.2577,18.3368,398900.0
2013-06-03 10:30:00,27.81,27.87,27.63,27.68,290900.0,18.3368,18.3764,18.2182,18.2511,290900.0
2013-06-03 10:40:00,27.68,27.77,27.6,27.76,208300.0,18.2511,18.3105,18.1984,18.3039,208300.0
2013-06-03 10:50:00,27.76,27.88,27.69,27.87,289200.0,18.3039,18.383,18.2577,18.3764,289200.0
2013-06-03 11:00:00,27.86,28.06,27.83,27.85,319600.0,18.3698,18.5017,18.35,18.3632,319600.0
2013-06-03 11:10:00,27.85,27.88,27.77,27.83,180200.0,18.3632,18.383,18.3105,18.35,180200.0
2013-06-03 11:20:00,27.82,27.85,27.7,27.73,154300.0,18.3434,18.3632,18.2643,18.2841,154300.0
2013-06-03 11:30:00,27.72,27.73,27.31,27.35,439900.0,18.2775,18.2841,18.0072,18.0335,439900.0
2013-06-03 11:40:00,27.34,27.41,27.22,27.35,239900.0,18.0269,18.0731,17.9478,18.0335,239900.0
2013-06-03 11:50:00,27.35,27.35,27.18,27.2,180500.0,18.0335,18.0335,17.9215,17.9346,180500.0
2013-06-03 12:00:00,27.2,27.41,27.2,27.39,184000.0,17.9346,18.0731,17.9346,18.0599,184000.0
2013-06-03 12:10:00,27.39,27.42,27.29,27.34,176700.0,18.0599,18.0797,17.994,18.0269,176700.0
2013-06-03 12:20:00,27.34,27.36,27.28,27.31,138200.0,18.0269,18.0401,17.9874,18.0072,138200.0
2013-06-03 12:30:00,27.31,27.35,27.16,27.19,164100.0,18.0072,18.0335,17.9083,17.928,164100.0
2013-06-03 12:40:00,27.19,27.26,27.13,27.18,130300.0,17.928,17.9742,17.8885,17.9215,130300.0
2013-06-03 12:50:00,27.19,27.23,27.12,27.12,78100.0,17.928,17.9544,17.8819,17.8819,78100.0
2013-06-03 13:00:00,27.12,27.17,27.08,27.15,101200.0,17.8819,17.9149,17.8555,17.9017,101200.0
2013-06-03 13:10:00,27.14,27.24,27.12,27.17,203400.0,17.8951,17.961,17.8819,17.9149,203400.0
2013-06-03 13:20:00,27.17,27.17,27.11,27.14,105600.0,17.9149,17.9149,17.8753,17.8951,105600.0
2013-06-03 13:30:00,27.14,27.22,27.11,27.15,135200.0,17.8951,17.9478,17.8753,17.9017,135200.0
2013-06-03 13:40:00,27.16,27.23,27.13,27.22,137700.0,17.9083,17.9544,17.8885,17.9478,137700.0
2013-06-03 13:50:00,27.22,27.26,27.14,27.17,170700.0,17.9478,17.9742,17.8951,17.9149,170700.0
2013-06-03 14:00:00,27.17,27.22,27.14,27.2,110700.0,17.9149,17.9478,17.8951,17.9346,110700.0
2013-06-03 14:10:00,27.2,27.2,27.14,27.14,47500.0,17.9346,17.9346,17.8951,17.8951,47500.0
2013-06-03 14:20:00,27.14,27.19,27.09,27.1,228300.0,17.8951,17.928,17.8621,17.8687,228300.0
2013-06-03 14:30:00,27.09,27.1,27.04,27.08,120200.0,17.8621,17.8687,17.8291,17.8555,120200.0
2013-06-03 14:40:00,27.08,27.11,27.05,27.05,264300.0,17.8555,17.8753,17.8357,17.8357,264300.0
2013-06-03 14:50:00,27.06,27.1,27.0,27.03,138900.0,17.8423,17.8687,17.8028,17.8225,138900.0
2013-06-03 15:00:00,27.03,27.03,26.86,26.88,272200.0,17.8225,17.8225,17.7105,17.7236,272200.0
2013-06-03 15:10:00,26.88,26.95,26.85,26.92,204200.0,17.7236,17.7698,17.7039,17.75,204200.0
2013-06-03 15:20:00,26.94,27.02,26.92,27.02,207600.0,17.7632,17.816,17.75,17.816,207600.0
2013-06-03 15:30:00,27.01,27.16,27.0,27.16,255400.0,17.8094,17.9083,17.8028,17.9083,255400.0
2013-06-03 15:40:00,27.16,27.27,27.15,27.21,486400.0,17.9083,17.9808,17.9017,17.9412,486400.0
2013-06-03 15:50:00,27.21,27.44,27.2,27.36,602300.0,17.9412,18.0929,17.9346,18.0401,602300.0
2013-06-04 09:30:00,27.22,27.54,27.18,27.53,205400.0,17.9478,18.1588,17.9215,18.1522,205400.0
2013-06-04 09:40:00,27.53,27.57,27.43,27.5,164000.0,18.1522,18.1786,18.0863,18.1324,164000.0
2013-06-04 09:50:00,27.5,27.5,27.34,27.4,202000.0,18.1324,18.1324,18.0269,18.0665,202000.0
2013-06-04 10:00:00,27.42,27.53,27.41,27.46,139000.0,18.0797,18.1522,18.0731,18.1061,139000.0
2013-06-04 10:10:00,27.46,27.54,27.43,27.51,106500.0,18.1061,18.1588,18.0863,18.139,106500.0
2013-06-04 10:20:00,27.52,27.75,27.47,27.74,187100.0,18.1456,18.2973,18.1127,18.2907,187100.0
2013-06-04 10:30:00,27.74,27.83,27.69,27.71,181300.0,18.2907,18.35,18.2577,18.2709,181300.0
2013-06-04 10:40:00,27.71,27.97,27.71,27.84,295600.0,18.2709,18.4423,18.2709,18.3566,295600.0
2013-06-04 10:50:00,27.85,27.93,27.69,27.7,185300.0,18.3632,18.416,18.2577,18.2643,185300.0
2013-06-04 11:00:00,27.7,27.73,27.62,27.65,214500.0,18.2643,18.2841,18.2116,18.2314,214500.0
2013-06-04 11:10:00,27.65,27.71,27.62,27.7,143100.0,18.2314,18.2709,18.2116,18.2643,143100.0
2013-06-04 11:20:00,27.7,27.89,27.68,27.85,191700.0,18.2643,18.3896,18.2511,18.3632,191700.0
2013-06-04 11:30:00,27.84,27.92,27.82,27.88,167200.0,18.3566,18.4094,18.3434,18.383,167200.0
2013-06-04 11:40:00,27.88,28.04,27.87,27.92,198700.0,18.383,18.4885,18.3764,18.4094,198700.0
2013-06-04 11:50:00,27.92,27.98,27.86,27.96,134600.0,18.4094,18.4489,18.3698,18.4358,134600.0
2013-06-04 12:00:00,27.95,27.95,27.77,27.81,136200.0,18.4292,18.4292,18.3105,18.3368,136200.0
2013-06-04 12:10:00,27.8,27.91,27.74,27.78,123200.0,18.3303,18.4028,18.2907,18.3171,123200.0
2013-06-04 12:20:00,27.79,27.93,27.79,27.84,95800.0,18.3237,18.416,18.3237,18.3566,95800.0
2013-06-04 12:30:00,27.84,27.9,27.81,27.82,146900.0,18.3566,18.3962,18.3368,18.3434,146900.0
2013-06-04 12:40:00,27.83,27.84,27.75,27.75,117700.0,18.35,18.3566,18.2973,18.2973,117700.0
2013-06-04 12:50:00,27.74,27.8,27.71,27.73,89600.0,18.2907,18.3303,18.2709,18.2841,89600.0
2013-06-04 13:00:00,27.73,27.78,27.7,27.73,86600.0,18.2841,18.3171,18.2643,18.2841,86600.0
2013-06-04 13:10:00,27.74,27.74,27.59,27.64,195500.0,18.2907,18.2907,18.1918,18.2248,195500.0
2013-06-04 13:20:00,27.63,27.66,27.38,27.43,149200.0,18.2182,18.2379,18.0533,18.0863,149200.0
2013-06-04 13:30:00,27.42,27.45,27.36,27.42,191400.0,18.0797,18.0995,18.0401,18.0797,191400.0
2013-06-04 13:40:00,27.42,27.53,27.41,27.42,131200.0,18.0797,18.1522,18.0731,18.0797,131200.0
2013-06-04 13:50:00,27.43,27.51,27.28,27.28,250500.0,18.0863,18.139,17.9874,17.9874,250500.0
2013-06-04 14:00:00,27.28,27.3,27.17,27.18,163700.0,17.9874,18.0006,17.9149,17.9215,163700.0
2013-06-04 14:10:00,27.17,27.21,27.14,27.19,180600.0,17.9149,17.9412,17.8951,17.928,180600.0
2013-06-04 14:20:00,27.19,27.23,27.14,27.2,121900.0,17.928,17.9544,17.8951,17.9346,121900.0
2013-06-04 14:30:00,27.21,27.26,27.15,27.17,119500.0,17.9412,17.9742,17.9017,17.9149,119500.0
2013-06-04 14:40:00,27.18,27.25,27.17,27.24,100500.0,17.9215,17.9676,17.9149,17.961,100500.0
2013-06-04 14:50:00,27.24,27.29,27.18,27.22,96400.0,17.961,17.994,17.9215,17.9478,96400.0
2013-06-04 15:00:00,27.22,27.25,27.15,27.2,162500.0,17.9478,17.9676,17.9017,17.9346,162500.0
2013-06-04 15:10:00,27.21,27.25,27.17,27.23,171100.0,17.9412,17.9676,17.9149,17.9544,171100.0
2013-06-04 15:20:00,27.23,27.26,27.16,27.19,182600.0,17.9544,17.9742,17.9083,17.928,182600.0
2013-06-04 15:30:00,27.2,27.31,27.2,27.28,138100.0,17.9346,18.0072,17.9346,17.9874,138100.0
2013-06-04 15:40:00,27.29,27.35,27.27,27.34,233900.0,17.994,18.0335,17.9808,18.0269,233900.0
2013-06-04 15:50:00,27.34,27.43,27.34,27.4,463500.0,18.0269,18.0863,18.0269,18.0665,463500.0
2013-06-05 09:30:00,27.2,27.32,27.09,27.32,180300.0,17.9346,18.0138,17.8621,18.0138,180300.0
2013-06-05 09:40:00,27.35,27.68,27.31,27.66,186900.0,18.0335,18.2511,18.0072,18.2379,186900.0
2013-06-05 09:50:00,27.66,27.81,27.6,27.7,461200.0,18.2379,18.3368,18.1984,18.2643,461200.0
2013-06-05 10:00:00,27.7,27.85,27.7,27.75,381500.0,18.2643,18.3632,18.2643,18.2973,381500.0
2013-06-05 10:10:00,27.75,27.78,27.67,27.73,176800.0,18.2973,18.3171,18.2445,18.2841,176800.0
2013-06-05 10:20:00,27.72,27.8,27.7,27.76,137100.0,18.2775,18.3303,18.2643,18.3039,137100.0
2013-06-05 10:30:00,27.75,27.9,27.72,27.8,193700.0,18.2973,18.3962,18.2775,18.3303,193700.0
2013-06-05 10:40:00,27.8,27.92,27.8,27.81,144600.0,18.3303,18.4094,18.3303,18.3368,144600.0
2013-06-05 10:50:00,27.81,27.87,27.74,27.77,165900.0,18.3368,18.3764,18.2907,18.3105,165900.0
2013-06-05 11:00:00,27.75,27.76,27.62,27.63,196500.0,18.2973,18.3039,18.2116,18.2182,196500.0
2013-06-05 11:10:00,27.64,27.64,27.52,27.53,206100.0,18.2248,18.2248,18.1456,18.1522,206100.0
2013-06-05 11:20:00,27.52,27.62,27.5,27.61,150700.0,18.1456,18.2116,18.1324,18.205,150700.0
2013-06-05 11:30:00,27.61,27.68,27.58,27.67,123400.0,18.205,18.2511,18.1852,18.2445,123400.0
2013-06-05 11:40:00,27.66,27.7,27.62,27.64,125600.0,18.2379,18.2643,18.2116,18.2248,125600.0
2013-06-05 11:50:00,27.65,27.66,27.53,27.54,86100.0,18.2314,18.2379,18.1522,18.1588,86100.0
2013-06-05 12:00:00,27.54,27.57,27.26,27.28,215400.0,18.1588,18.1786,17.9742,17.9874,215400.0
2013-06-05 12:10:00,27.28,27.37,27.23,27.33,672400.0,17.9874,18.0467,17.9544,18.0204,672400.0
2013-06-05 12:20:00,27.32,27.32,27.22,27.25,199800.0,18.0138,18.0138,17.9478,17.9676,199800.0
2013-06-05 12:30:00,27.25,27.28,27.21,27.22,99500.0,17.9676,17.9874,17.9412,17.9478,99500.0
2013-06-05 12:40:00,27.22,27.23,27.07,27.09,156800.0,17.9478,17.9544,17.8489,17.8621,156800.0
2013-06-05 12:50:00,27.09,27.16,27.04,27.15,146100.0,17.8621,17.9083,17.8291,17.9017,146100.0
2013-06-05 13:00:00,27.15,27.45,27.15,27.44,215500.0,17.9017,18.0995,17.9017,18.0929,215500.0
2013-06-05 13:10:00,27.44,27.51,27.42,27.47,121800.0,18.0929,18.139,18.0797,18.1127,121800.0
2013-06-05 13:20:00,27.46,27.51,27.44,27.46,106300.0,18.1061,18.139,18.0929,18.1061,106300.0
2013-06-05 13:30:00,27.46,27.49,27.43,27.46,74300.0,18.1061,18.1259,18.0863,18.1061,74300.0
2013-06-05 13:40:00,27.46,27.57,27.46,27.55,248500.0,18.1061,18.1786,18.1061,18.1654,248500.0
2013-06-05 13:50:00,27.55,27.56,27.38,27.39,99800.0,18.1654,18.172,18.0533,18.0599,99800.0
2013-06-05 14:00:00,27.39,27.43,27.34,27.34,218100.0,18.0599,18.0863,18.0269,18.0269,218100.0
2013-06-05 14:10:00,27.34,27.35,27.27,27.3,141500.0,18.0269,18.0335,17.9808,18.0006,141500.0
2013-06-05 14:20:00,27.3,27.33,27.18,27.21,210500.0,18.0006,18.0204,17.9215,17.9412,210500.0
2013-06-05 14:30:00,27.2,27.21,27.05,27.18,283900.0,17.9346,17.9412,17.8357,17.9215,283900.0
2013-06-05 14:40:00,27.18,27.29,27.17,27.28,91000.0,17.9215,17.994,17.9149,17.9874,91000.0
2013-06-05 14:50:00,27.28,27.31,27.22,27.22,154000.0,17.9874,18.0072,17.9478,17.9478,154000.0
2013-06-05 15:00:00,27.22,27.24,27.08,27.08,158800.0,17.9478,17.961,17.8555,17.8555,158800.0
2013-06-05 15:10:00,27.09,27.19,27.07,27.14,133900.0,17.8621,17.928,17.8489,17.8951,133900.0
2013-06-05 15:20:00,27.13,27.13,27.03,27.08,271900.0,17.8885,17.8885,17.8225,17.8555,271900.0
2013-06-05 15:30:00,27.07,27.25,27.05,27.2,322600.0,17.8489,17.9676,17.8357,17.9346,322600.0
2013-06-05 15:40:00,27.19,27.23,27.15,27.15,219700.0,17.928,17.9544,17.9017,17.9017,219700.0
2013-06-05 15:50:00,27.15,27.17,27.06,27.08,596200.0,17.9017,17.9149,17.8423,17.8555,596200.0
2013-06-06 09:30:00,27.02,27.12,26.82,27.06,231000.0,17.816,17.8819,17.6841,17.8423,231000.0
2013-06-06 09:40:00,27.05,27.23,27.03,27.22,102600.0,17.8357,17.9544,17.8225,17.9478,102600.0
2013-06-06 09:50:00,27.23,27.37,27.11,27.35,219100.0,17.9544,18.0467,17.8753,18.0335,219100.0
2013-06-06 10:00:00,27.36,27.54,27.36,27.43,265700.0,18.0401,18.1588,18.0401,18.0863,265700.0
2013-06-06 10:10:00,27.43,27.45,27.19,27.2,164700.0,18.0863,18.0995,17.928,17.9346,164700.0
2013-06-06 10:20:00,27.21,27.3,27.14,27.21,91300.0,17.9412,18.0006,17.8951,17.9412,91300.0
2013-06-06 10:30:00,27.2,27.3,27.18,27.21,155400.0,17.9346,18.0006,17.9215,17.9412,155400.0
2013-06-06 10:40:00,27.22,27.43,27.17,27.41,106100.0,17.9478,18.0863,17.9149,18.0731,106100.0
2013-06-06 10:50:00,27.4,27.44,27.32,27.4,99900.0,18.0665,18.0929,18.0138,18.0665,99900.0
2013-06-06 11:00:00,27.4,27.42,27.34,27.41,70000.0,18.0665,18.0797,18.0269,18.0731,70000.0
2013-06-06 11:10:00,27.41,27.51,27.41,27.46,97700.0,18.0731,18.139,18.0731,18.1061,97700.0
2013-06-06 11:20:00,27.46,27.5,27.41,27.5,75400.0,18.1061,18.1324,18.0731,18.1324,75400.0
2013-06-06 11:30:00,27.5,27.64,27.49,27.63,98100.0,18.1324,18.2248,18.1259,18.2182,98100.0
2013-06-06 11:40:00,27.63,27.65,27.53,27.57,91600.0,18.2182,18.2314,18.1522,18.1786,91600.0
2013-06-06 11:50:00,27.56,27.57,27.44,27.45,91400.0,18.172,18.1786,18.0929,18.0995,91400.0
2013-06-06 12:00:00,27.46,27.48,27.4,27.4,53700.0,18.1061,18.1193,18.0665,18.0665,53700.0
2013-06-06 12:10:00,27.38,27.41,27.32,27.32,73500.0,18.0533,18.0731,18.0138,18.0138,73500.0
2013-06-06 12:20:00,27.32,27.32,27.16,27.24,84000.0,18.0138,18.0138,17.9083,17.961,84000.0
2013-06-06 12:30:00,27.24,27.4,27.19,27.37,116300.0,17.961,18.0665,17.928,18.0467,116300.0
2013-06-06 12:40:00,27.37,27.43,27.34,27.43,56400.0,18.0467,18.0863,18.0269,18.0863,56400.0
2013-06-06 12:50:00,27.42,27.42,27.34,27.37,53500.0,18.0797,18.0797,18.0269,18.0467,53500.0
2013-06-06 13:00:00,27.37,27.45,27.35,27.43,58300.0,18.0467,18.0995,18.0335,18.0863,58300.0
2013-06-06 13:10:00,27.43,27.49,27.4,27.44,152800.0,18.0863,18.1259,18.0665,18.0929,152800.0
2013-06-06 13:20:00,27.44,27.45,27.31,27.34,107000.0,18.0929,18.0995,18.0072,18.0269,107000.0
2013-06-06 13:30:00,27.33,27.41,27.31,27.35,72200.0,18.0204,18.0731,18.0072,18.0335,72200.0
2013-06-06 13:40:00,27.35,27.42,27.34,27.4,64500.0,18.0335,18.0797,18.0269,18.0665,64500.0
2013-06-06 13:50:00,27.4,27.43,27.29,27.32,96200.0,18.0665,18.0863,17.994,18.0138,96200.0
2013-06-06 14:00:00,27.32,27.37,27.24,27.36,90300.0,18.0138,18.0467,17.961,18.0401,90300.0
2013-06-06 14:10:00,27.37,27.42,27.36,27.4,73400.0,18.0467,18.0797,18.0401,18.0665,73400.0
2013-06-06 14:20:00,27.39,27.6,27.39,27.6,143900.0,18.0599,18.1984,18.0599,18.1984,143900.0
2013-06-06 14:30:00,27.6,27.62,27.52,27.57,157200.0,18.1984,18.2116,18.1456,18.1786,157200.0
2013-06-06 14:40:00,27.57,27.58,27.51,27.56,62000.0,18.1786,18.1852,18.139,18.172,62000.0
2013-06-06 14:50:00,27.57,27.64,27.56,27.56,91000.0,18.1786,18.2248,18.172,18.172,91000.0
2013-06-06 15:00:00,27.56,27.61,27.56,27.56,45500.0,18.172,18.205,18.172,18.172,45500.0
2013-06-06 15:10:00,27.55,27.56,27.5,27.52,84700.0,18.1654,18.172,18.1324,18.1456,84700.0
2013-06-06 15:20:00,27.53,27.58,27.51,27.58,131900.0,18.1522,18.1852,18.139,18.1852,131900.0
2013-06-06 15:30:00,27.58,27.61,27.57,27.6,101200.0,18.1852,18.205,18.1786,18.1984,101200.0
2013-06-06 15:40:00,27.59,27.6,27.53,27.55,141000.0,18.1918,18.1984,18.1522,18.1654,141000.0
2013-06-06 15:50:00,27.55,27.71,27.55,27.7,464400.0,18.1654,18.2709,18.1654,18.2643,464400.0
2013-06-07 09:30:00,27.65,27.75,27.56,27.65,150300.0,18.3446,18.411,18.2849,18.3446,150300.0
2013-06-07 09:40:00,27.63,27.72,27.55,27.57,123300.0,18.3314,18.3911,18.2783,18.2916,123300.0
2013-06-07 09:50:00,27.57,27.63,27.45,27.57,85000.0,18.2916,18.3314,18.2119,18.2916,85000.0
2013-06-07 10:00:00,27.57,27.68,27.53,27.62,98100.0,18.2916,18.3645,18.265,18.3247,98100.0
2013-06-07 10:10:00,27.62,27.67,27.57,27.62,118800.0,18.3247,18.3579,18.2916,18.3247,118800.0
2013-06-07 10:20:00,27.62,27.62,27.44,27.46,89200.0,18.3247,18.3247,18.2053,18.2186,89200.0
2013-06-07 10:30:00,27.46,27.51,27.41,27.5,71400.0,18.2186,18.2517,18.1854,18.2451,71400.0
2013-06-07 10:40:00,27.5,27.55,27.42,27.42,49400.0,18.2451,18.2783,18.192,18.192,49400.0
2013-06-07 10:50:00,27.42,27.46,27.4,27.45,68200.0,18.192,18.2186,18.1788,18.2119,68200.0
2013-06-07 11:00:00,27.45,27.49,27.44,27.49,25900.0,18.2119,18.2385,18.2053,18.2385,25900.0
2013-06-07 11:10:00,27.49,27.49,27.41,27.48,34300.0,18.2385,18.2385,18.1854,18.2318,34300.0
2013-06-07 11:20:00,27.48,27.6,27.47,27.57,50400.0,18.2318,18.3115,18.2252,18.2916,50400.0
2013-06-07 11:30:00,27.58,27.63,27.52,27.59,75600.0,18.2982,18.3314,18.2584,18.3048,75600.0
2013-06-07 11:40:00,27.59,27.65,27.53,27.53,125300.0,18.3048,18.3446,18.265,18.265,125300.0
2013-06-07 11:50:00,27.54,27.54,27.43,27.51,96400.0,18.2716,18.2716,18.1987,18.2517,96400.0
2013-06-07 12:00:00,27.5,27.5,27.44,27.45,82500.0,18.2451,18.2451,18.2053,18.2119,82500.0
2013-06-07 12:10:00,27.44,27.45,27.42,27.45,23500.0,18.2053,18.2119,18.192,18.2119,23500.0
2013-06-07 12:20:00,27.45,27.47,27.43,27.47,56100.0,18.2119,18.2252,18.1987,18.2252,56100.0
2013-06-07 12:30:00,27.47,27.48,27.41,27.41,30400.0,18.2252,18.2318,18.1854,18.1854,30400.0
2013-06-07 12:40:00,27.41,27.42,27.35,27.36,66800.0,18.1854,18.192,18.1456,18.1522,66800.0
2013-06-07 12:50:00,27.37,27.41,27.35,27.37,49800.0,18.1589,18.1854,18.1456,18.1589,49800.0
2013-06-07 13:00:00,27.37,27.4,27.36,27.39,42700.0,18.1589,18.1788,18.1522,18.1721,42700.0
2013-06-07 13:10:00,27.39,27.4,27.3,27.3,86400.0,18.1721,18.1788,18.1124,18.1124,86400.0
2013-06-07 13:20:00,27.29,27.3,27.2,27.21,75200.0,18.1058,18.1124,18.0461,18.0527,75200.0
2013-06-07 13:30:00,27.21,27.32,27.2,27.31,76900.0,18.0527,18.1257,18.0461,18.1191,76900.0
2013-06-07 13:40:00,27.3,27.32,27.26,27.28,24100.0,18.1124,18.1257,18.0859,18.0992,24100.0
2013-06-07 13:50:00,27.27,27.31,27.21,27.21,80900.0,18.0925,18.1191,18.0527,18.0527,80900.0
2013-06-07 14:00:00,27.21,27.26,27.21,27.22,47800.0,18.0527,18.0859,18.0527,18.0593,47800.0
2013-06-07 14:10:00,27.22,27.28,27.2,27.2,62200.0,18.0593,18.0992,18.0461,18.0461,62200.0
2013-06-07 14:20:00,27.2,27.22,27.13,27.15,81600.0,18.0461,18.0593,17.9996,18.0129,81600.0
2013-06-07 14:30:00,27.15,27.24,27.12,27.23,52600.0,18.0129,18.0726,17.993,18.066,52600.0
2013-06-07 14:40:00,27.23,27.23,27.12,27.17,76500.0,18.066,18.066,17.993,18.0262,76500.0
2013-06-07 14:50:00,27.17,27.2,27.14,27.16,88700.0,18.0262,18.0461,18.0063,18.0195,88700.0
2013-06-07 15:00:00,27.16,27.23,27.16,27.22,163000.0,18.0195,18.066,18.0195,18.0593,163000.0
2013-06-07 15:10:00,27.23,27.25,27.2,27.24,81900.0,18.066,18.0792,18.0461,18.0726,81900.0
2013-06-07 15:20:00,27.23,27.26,27.21,27.24,64000.0,18.066,18.0859,18.0527,18.0726,64000.0
2013-06-07 15:30:00,27.24,27.29,27.23,27.26,105300.0,18.0726,18.1058,18.066,18.0859,105300.0
2013-06-07 15:40:00,27.26,27.31,27.25,27.29,172800.0,18.0859,18.1191,18.0792,18.1058,172800.0
2013-06-07 15:50:00,27.29,27.36,27.26,27.35,352600.0,18.1058,18.1522,18.0859,18.1456,352600.0
2013-06-10 09:30:00,27.38,27.46,27.3,27.3,84700.0,18.1655,18.2186,18.1124,18.1124,84700.0
2013-06-10 09:40:00,27.32,27.44,27.3,27.38,108500.0,18.1257,18.2053,18.1124,18.1655,108500.0
2013-06-10 09:50:00,27.36,27.41,27.29,27.4,92800.0,18.1522,18.1854,18.1058,18.1788,92800.0
2013-06-10 10:00:00,27.42,27.63,27.35,27.61,265100.0,18.192,18.3314,18.1456,18.3181,265100.0
2013-06-10 10:10:00,27.59,27.74,27.54,27.7,103400.0,18.3048,18.4043,18.2716,18.3778,103400.0
2013-06-10 10:20:00,27.7,27.88,27.69,27.8,175300.0,18.3778,18.4972,18.3712,18.4441,175300.0
2013-06-10 10:30:00,27.81,27.9,27.79,27.89,145800.0,18.4508,18.5105,18.4375,18.5039,145800.0
2013-06-10 10:40:00,27.89,27.91,27.84,27.85,88700.0,18.5039,18.5171,18.4707,18.4773,88700.0
2013-06-10 10:50:00,27.84,27.85,27.74,27.8,54300.0,18.4707,18.4773,18.4043,18.4441,54300.0
2013-06-10 11:00:00,27.8,27.9,27.8,27.84,55700.0,18.4441,18.5105,18.4441,18.4707,55700.0
2013-06-10 11:10:00,27.84,27.86,27.68,27.69,75500.0,18.4707,18.484,18.3645,18.3712,75500.0
2013-06-10 11:20:00,27.69,27.78,27.69,27.78,43600.0,18.3712,18.4309,18.3712,18.4309,43600.0
2013-06-10 11:30:00,27.78,27.86,27.77,27.83,64600.0,18.4309,18.484,18.4242,18.4641,64600.0
2013-06-10 11:40:00,27.83,27.99,27.82,27.9,199300.0,18.4641,18.5702,18.4574,18.5105,199300.0
2013-06-10 11:50:00,27.91,27.94,27.83,27.88,90700.0,18.5171,18.537,18.4641,18.4972,90700.0
2013-06-10 12:00:00,27.89,27.95,27.88,27.91,63800.0,18.5039,18.5437,18.4972,18.5171,63800.0
2013-06-10 12:10:00,27.92,27.95,27.91,27.94,25900.0,18.5238,18.5437,18.5171,18.537,25900.0
2013-06-10 12:20:00,27.94,27.96,27.92,27.93,43400.0,18.537,18.5503,18.5238,18.5304,43400.0
2013-06-10 12:30:00,27.93,27.94,27.86,27.91,53100.0,18.5304,18.537,18.484,18.5171,53100.0
2013-06-10 12:40:00,27.9,27.9,27.84,27.87,46100.0,18.5105,18.5105,18.4707,18.4906,46100.0
2013-06-10 12:50:00,27.87,27.87,27.79,27.8,60600.0,18.4906,18.4906,18.4375,18.4441,60600.0
2013-06-10 13:00:00,27.8,27.81,27.78,27.81,39100.0,18.4441,18.4508,18.4309,18.4508,39100.0
2013-06-10 13:10:00,27.81,27.81,27.74,27.75,66700.0,18.4508,18.4508,18.4043,18.411,66700.0
2013-06-10 13:20:00,27.75,27.81,27.75,27.77,74100.0,18.411,18.4508,18.411,18.4242,74100.0
2013-06-10 13:30:00,27.77,27.78,27.75,27.78,26500.0,18.4242,18.4309,18.411,18.4309,26500.0
2013-06-10 13:40:00,27.78,27.81,27.76,27.76,42500.0,18.4309,18.4508,18.4176,18.4176,42500.0
2013-06-10 13:50:00,27.76,27.83,27.75,27.78,46800.0,18.4176,18.4641,18.411,18.4309,46800.0
2013-06-10 14:00:00,27.79,27.9,27.78,27.88,127600.0,18.4375,18.5105,18.4309,18.4972,127600.0
2013-06-10 14:10:00,27.88,27.93,27.87,27.87,127900.0,18.4972,18.5304,18.4906,18.4906,127900.0
2013-06-10 14:20:00,27.88,27.94,27.87,27.93,77900.0,18.4972,18.537,18.4906,18.5304,77900.0
2013-06-10 14:30:00,27.93,28.05,27.91,28.02,299500.0,18.5304,18.61,18.5171,18.5901,299500.0
2013-06-10 14:40:00,28.01,28.09,27.96,28.08,153600.0,18.5835,18.6366,18.5503,18.6299,153600.0
2013-06-10 14:50:00,28.09,28.16,28.04,28.15,190600.0,18.6366,18.683,18.6034,18.6764,190600.0
2013-06-10 15:00:00,28.15,28.17,28.06,28.17,122400.0,18.6764,18.6896,18.6166,18.6896,122400.0
2013-06-10 15:10:00,28.17,28.2,28.15,28.19,126300.0,18.6896,18.7095,18.6764,18.7029,126300.0
2013-06-10 15:20:00,28.18,28.22,28.15,28.15,172200.0,18.6963,18.7228,18.6764,18.6764,172200.0
2013-06-10 15:30:00,28.15,28.16,28.01,28.01,203100.0,18.6764,18.683,18.5835,18.5835,203100.0
2013-06-10 15:40:00,28.01,28.01,27.94,27.98,249600.0,18.5835,18.5835,18.537,18.5636,249600.0
2013-06-10 15:50:00,27.98,28.04,27.95,28.04,357200.0,18.5636,18.6034,18.5437,18.6034,357200.0
2013-06-11 09:30:00,27.56,27.66,27.42,27.44,306700.0,18.2849,18.3513,18.192,18.2053,306700.0
2013-06-11 09:40:00,27.45,27.79,27.45,27.68,153400.0,18.2119,18.4375,18.2119,18.3645,153400.0
2013-06-11 09:50:00,27.7,27.74,27.66,27.71,96300.0,18.3778,18.4043,18.3513,18.3844,96300.0
2013-06-11 10:00:00,27.72,27.91,27.71,27.73,111200.0,18.3911,18.5171,18.3844,18.3977,111200.0
2013-06-11 10:10:00,27.72,27.75,27.66,27.68,142100.0,18.3911,18.411,18.3513,18.3645,142100.0
2013-06-11 10:20:00,27.67,27.86,27.64,27.84,84400.0,18.3579,18.484,18.338,18.4707,84400.0
2013-06-11 10:30:00,27.85,27.9,27.81,27.84,126300.0,18.4773,18.5105,18.4508,18.4707,126300.0
2013-06-11 10:40:00,27.84,28.07,27.82,27.92,163200.0,18.4707,18.6233,18.4574,18.5238,163200.0
2013-06-11 10:50:00,27.92,27.97,27.85,27.94,109000.0,18.5238,18.5569,18.4773,18.537,109000.0
2013-06-11 11:00:00,27.93,27.95,27.84,27.85,124600.0,18.5304,18.5437,18.4707,18.4773,124600.0
2013-06-11 11:10:00,27.85,28.0,27.85,27.93,70300.0,18.4773,18.5768,18.4773,18.5304,70300.0
2013-06-11 11:20:00,27.93,27.97,27.88,27.92,41900.0,18.5304,18.5569,18.4972,18.5238,41900.0
2013-06-11 11:30:00,27.93,27.95,27.83,27.86,58100.0,18.5304,18.5437,18.4641,18.484,58100.0
2013-06-11 11:40:00,27.85,27.89,27.83,27.85,120600.0,18.4773,18.5039,18.4641,18.4773,120600.0
2013-06-11 11:50:00,27.85,27.9,27.84,27.89,225100.0,18.4773,18.5105,18.4707,18.5039,225100.0
2013-06-11 12:00:00,27.9,27.9,27.7,27.72,144600.0,18.5105,18.5105,18.3778,18.3911,144600.0
2013-06-11 12:10:00,27.71,27.78,27.65,27.67,111800.0,18.3844,18.4309,18.3446,18.3579,111800.0
2013-06-11 12:20:00,27.67,27.69,27.56,27.59,149900.0,18.3579,18.3712,18.2849,18.3048,149900.0
2013-06-11 12:30:00,27.58,27.62,27.55,27.58,74900.0,18.2982,18.3247,18.2783,18.2982,74900.0
2013-06-11 12:40:00,27.57,27.66,27.55,27.65,173600.0,18.2916,18.3513,18.2783,18.3446,173600.0
2013-06-11 12:50:00,27.64,27.64,27.55,27.55,82500.0,18.338,18.338,18.2783,18.2783,82500.0
2013-06-11 13:00:00,27.56,27.71,27.55,27.7,146200.0,18.2849,18.3844,18.2783,18.3778,146200.0
2013-06-11 13:10:00,27.7,27.76,27.69,27.7,103000.0,18.3778,18.4176,18.3712,18.3778,103000.0
2013-06-11 13:20:00,27.7,27.71,27.57,27.58,94300.0,18.3778,18.3844,18.2916,18.2982,94300.0
2013-06-11 13:30:00,27.57,27.61,27.54,27.58,70600.0,18.2916,18.3181,18.2716,18.2982,70600.0
2013-06-11 13:40:00,27.58,27.59,27.45,27.47,101200.0,18.2982,18.3048,18.2119,18.2252,101200.0
2013-06-11 13:50:00,27.46,27.56,27.46,27.48,140000.0,18.2186,18.2849,18.2186,18.2318,140000.0
2013-06-11 14:00:00,27.48,27.53,27.45,27.53,287600.0,18.2318,18.265,18.2119,18.265,287600.0
2013-06-11 14:10:00,27.52,27.63,27.5,27.61,191700.0,18.2584,18.3314,18.2451,18.3181,191700.0
2013-06-11 14:20:00,27.62,27.66,27.5,27.54,85000.0,18.3247,18.3513,18.2451,18.2716,85000.0
2013-06-11 14:30:00,27.54,27.66,27.52,27.65,138800.0,18.2716,18.3513,18.2584,18.3446,138800.0
2013-06-11 14:40:00,27.66,27.72,27.61,27.69,149000.0,18.3513,18.3911,18.3181,18.3712,149000.0
2013-06-11 14:50:00,27.7,27.83,27.64,27.8,118500.0,18.3778,18.4641,18.338,18.4441,118500.0
2013-06-11 15:00:00,27.8,27.82,27.75,27.77,95600.0,18.4441,18.4574,18.411,18.4242,95600.0
2013-06-11 15:10:00,27.77,27.93,27.76,27.91,130600.0,18.4242,18.5304,18.4176,18.5171,130600.0
2013-06-11 15:20:00,27.92,28.06,27.89,28.01,289200.0,18.5238,18.6166,18.5039,18.5835,289200.0
2013-06-11 15:30:00,28.0,28.01,27.92,27.94,201100.0,18.5768,18.5835,18.5238,18.537,201100.0
2013-06-11 15:40:00,27.94,27.96,27.86,27.89,179000.0,18.537,18.5503,18.484,18.5039,179000.0
2013-06-11 15:50:00,27.88,27.9,27.81,27.88,233100.0,18.4972,18.5105,18.4508,18.4972,233100.0
2013-06-12 09:30:00,27.92,27.93,27.61,27.74,342400.0,18.5238,18.5304,18.3181,18.4043,342400.0
2013-06-12 09:40:00,27.74,27.78,27.63,27.76,280600.0,18.4043,18.4309,18.3314,18.4176,280600.0
2013-06-12 09:50:00,27.77,27.77,27.55,27.65,333000.0,18.4242,18.4242,18.2783,18.3446,333000.0
2013-06-12 10:00:00,27.65,27.67,27.57,27.63,124600.0,18.3446,18.3579,18.2916,18.3314,124600.0
2013-06-12 10:10:00,27.61,27.62,27.32,27.32,353000.0,18.3181,18.3247,18.1257,18.1257,353000.0
2013-06-12 10:20:00,27.32,27.59,27.28,27.58,208600.0,18.1257,18.3048,18.0992,18.2982,208600.0
2013-06-12 10:30:00,27.58,27.63,27.46,27.48,183600.0,18.2982,18.3314,18.2186,18.2318,183600.0
2013-06-12 10:40:00,27.48,27.52,27.35,27.44,117500.0,18.2318,18.2584,18.1456,18.2053,117500.0
2013-06-12 10:50:00,27.44,27.45,27.19,27.3,170100.0,18.2053,18.2119,18.0394,18.1124,170100.0
2013-06-12 11:00:00,27.28,27.3,27.22,27.24,77600.0,18.0992,18.1124,18.0593,18.0726,77600.0
2013-06-12 11:10:00,27.25,27.37,27.22,27.37,164400.0,18.0792,18.1589,18.0593,18.1589,164400.0
2013-06-12 11:20:00,27.37,27.4,27.31,27.33,103200.0,18.1589,18.1788,18.1191,18.1323,103200.0
2013-06-12 11:30:00,27.32,27.34,27.25,27.26,56200.0,18.1257,18.139,18.0792,18.0859,56200.0
2013-06-12 11:40:00,27.26,27.27,27.18,27.2,176300.0,18.0859,18.0925,18.0328,18.0461,176300.0
2013-06-12 11:50:00,27.19,27.2,27.0,27.05,209600.0,18.0394,18.0461,17.9134,17.9466,209600.0
2013-06-12 12:00:00,27.05,27.06,26.98,27.05,73400.0,17.9466,17.9532,17.9001,17.9466,73400.0
2013-06-12 12:10:00,27.04,27.05,26.89,26.93,75800.0,17.9399,17.9466,17.8404,17.8669,75800.0
2013-06-12 12:20:00,26.94,27.01,26.94,26.98,59300.0,17.8736,17.92,17.8736,17.9001,59300.0
2013-06-12 12:30:00,26.97,27.01,26.93,27.0,80400.0,17.8935,17.92,17.8669,17.9134,80400.0
2013-06-12 12:40:00,27.0,27.01,26.96,26.99,88600.0,17.9134,17.92,17.8868,17.9067,88600.0
2013-06-12 12:50:00,26.99,27.01,26.97,26.99,92200.0,17.9067,17.92,17.8935,17.9067,92200.0
2013-06-12 13:00:00,27.0,27.06,26.98,27.03,109100.0,17.9134,17.9532,17.9001,17.9333,109100.0
2013-06-12 13:10:00,27.03,27.12,27.01,27.1,266300.0,17.9333,17.993,17.92,17.9797,266300.0
2013-06-12 13:20:00,27.1,27.11,27.03,27.08,46200.0,17.9797,17.9864,17.9333,17.9665,46200.0
2013-06-12 13:30:00,27.08,27.14,27.04,27.04,50700.0,17.9665,18.0063,17.9399,17.9399,50700.0
2013-06-12 13:40:00,27.04,27.1,27.01,27.1,46200.0,17.9399,17.9797,17.92,17.9797,46200.0
2013-06-12 13:50:00,27.09,27.13,27.07,27.11,29500.0,17.9731,17.9996,17.9598,17.9864,29500.0
2013-06-12 14:00:00,27.11,27.11,27.02,27.08,56300.0,17.9864,17.9864,17.9267,17.9665,56300.0
2013-06-12 14:10:00,27.08,27.08,26.96,27.05,144300.0,17.9665,17.9665,17.8868,17.9466,144300.0
2013-06-12 14:20:00,27.04,27.07,26.98,27.02,94700.0,17.9399,17.9598,17.9001,17.9267,94700.0
2013-06-12 14:30:00,27.03,27.03,26.89,26.89,104400.0,17.9333,17.9333,17.8404,17.8404,104400.0
2013-06-12 14:40:00,26.9,26.94,26.83,26.83,71200.0,17.847,17.8736,17.8006,17.8006,71200.0
2013-06-12 14:50:00,26.82,26.89,26.78,26.81,148300.0,17.794,17.8404,17.7674,17.7873,148300.0
2013-06-12 15:00:00,26.82,26.85,26.77,26.8,103700.0,17.794,17.8139,17.7608,17.7807,103700.0
2013-06-12 15:10:00,26.79,26.82,26.76,26.8,79400.0,17.7741,17.794,17.7542,17.7807,79400.0
2013-06-12 15:20:00,26.8,26.8,26.76,26.8,104200.0,17.7807,17.7807,17.7542,17.7807,104200.0
2013-06-12 15:30:00,26.81,26.86,26.78,26.83,133800.0,17.7873,17.8205,17.7674,17.8006,133800.0
2013-06-12 15:40:00,26.83,26.93,26.82,26.92,136000.0,17.8006,17.8669,17.794,17.8603,136000.0
2013-06-12 15:50:00,26.93,26.95,26.87,26.89,255800.0,17.8669,17.8802,17.8271,17.8404,255800.0
2013-06-13 09:30:00,26.77,27.14,26.77,27.06,214400.0,17.7608,18.0063,17.7608,17.9532,214400.0
2013-06-13 09:40:00,27.02,27.2,26.93,26.93,101800.0,17.9267,18.0461,17.8669,17.8669,101800.0
2013-06-13 09:50:00,26.93,27.1,26.93,27.07,66700.0,17.8669,17.9797,17.8669,17.9598,66700.0
2013-06-13 10:00:00,27.09,27.19,27.08,27.14,131500.0,17.9731,18.0394,17.9665,18.0063,131500.0
2013-06-13 10:10:00,27.14,27.18,26.99,26.99,116500.0,18.0063,18.0328,17.9067,17.9067,116500.0
2013-06-13 10:20:00,26.97,27.1,26.94,27.1,108300.0,17.8935,17.9797,17.8736,17.9797,108300.0
2013-06-13 10:30:00,27.1,27.16,26.95,27.0,88300.0,17.9797,18.0195,17.8802,17.9134,88300.0
2013-06-13 10:40:00,27.0,27.03,26.91,27.03,54200.0,17.9134,17.9333,17.8537,17.9333,54200.0
2013-06-13 10:50:00,27.04,27.04,26.97,26.97,51700.0,17.9399,17.9399,17.8935,17.8935,51700.0
2013-06-13 11:00:00,26.97,27.01,26.93,26.94,46200.0,17.8935,17.92,17.8669,17.8736,46200.0
2013-06-13 11:10:00,26.94,27.0,26.89,26.96,62500.0,17.8736,17.9134,17.8404,17.8868,62500.0
2013-06-13 11:20:00,26.97,27.07,26.97,27.07,86200.0,17.8935,17.9598,17.8935,17.9598,86200.0
2013-06-13 11:30:00,27.06,27.11,26.99,27.06,47600.0,17.9532,17.9864,17.9067,17.9532,47600.0
2013-06-13 11:40:00,27.05,27.05,26.97,27.0,79000.0,17.9466,17.9466,17.8935,17.9134,79000.0
2013-06-13 11:50:00,26.98,26.98,26.89,26.9,79600.0,17.9001,17.9001,17.8404,17.847,79600.0
2013-06-13 12:00:00,26.91,27.15,26.79,26.89,630400.0,17.8537,18.0129,17.7741,17.8404,630400.0
2013-06-13 12:10:00,26.9,27.34,26.88,27.23,452100.0,17.847,18.139,17.8338,18.066,452100.0
2013-06-13 12:20:00,27.23,27.24,27.06,27.12,240800.0,18.066,18.0726,17.9532,17.993,240800.0
2013-06-13 12:30:00,27.12,27.21,27.1,27.1,115300.0,17.993,18.0527,17.9797,17.9797,115300.0
2013-06-13 12:40:00,27.09,27.1,26.96,26.99,160700.0,17.9731,17.9797,17.8868,17.9067,160700.0
2013-06-13 12:50:00,26.99,27.09,26.96,27.06,115800.0,17.9067,17.9731,17.8868,17.9532,115800.0
2013-06-13 13:00:00,27.06,27.08,27.02,27.07,255700.0,17.9532,17.9665,17.9267,17.9598,255700.0
2013-06-13 13:10:00,27.07,27.2,27.07,27.16,97800.0,17.9598,18.0461,17.9598,18.0195,97800.0
2013-06-13 13:20:00,27.17,27.2,27.14,27.2,95400.0,18.0262,18.0461,18.0063,18.0461,95400.0
2013-06-13 13:30:00,27.2,27.43,27.19,27.35,384700.0,18.0461,18.1987,18.0394,18.1456,384700.0
2013-06-13 13:40:00,27.36,27.39,27.32,27.36,58600.0,18.1522,18.1721,18.1257,18.1522,58600.0
2013-06-13 13:50:00,27.36,27.41,27.33,27.39,99200.0,18.1522,18.1854,18.1323,18.1721,99200.0
2013-06-13 14:00:00,27.4,27.48,27.39,27.41,107100.0,18.1788,18.2318,18.1721,18.1854,107100.0
2013-06-13 14:10:00,27.41,27.42,27.35,27.42,74500.0,18.1854,18.192,18.1456,18.192,74500.0
2013-06-13 14:20:00,27.42,27.52,27.4,27.48,159200.0,18.192,18.2584,18.1788,18.2318,159200.0
2013-06-13 14:30:00,27.48,27.52,27.46,27.46,60700.0,18.2318,18.2584,18.2186,18.2186,60700.0
2013-06-13 14:40:00,27.47,27.51,27.41,27.45,119400.0,18.2252,18.2517,18.1854,18.2119,119400.0
2013-06-13 14:50:00,27.45,27.46,27.41,27.41,81200.0,18.2119,18.2186,18.1854,18.1854,81200.0
2013-06-13 15:00:00,27.41,27.47,27.39,27.45,134400.0,18.1854,18.2252,18.1721,18.2119,134400.0
2013-06-13 15:10:00,27.44,27.45,27.38,27.38,89400.0,18.2053,18.2119,18.1655,18.1655,89400.0
2013-06-13 15:20:00,27.38,27.51,27.37,27.5,107800.0,18.1655,18.2517,18.1589,18.2451,107800.0
2013-06-13 15:30:00,27.5,27.52,27.4,27.41,175300.0,18.2451,18.2584,18.1788,18.1854,175300.0
2013-06-13 15:40:00,27.41,27.55,27.4,27.54,303300.0,18.1854,18.2783,18.1788,18.2716,303300.0
2013-06-13 15:50:00,27.54,27.59,27.52,27.57,328500.0,18.2716,18.3048,18.2584,18.2916,328500.0
2013-06-14 09:30:00,27.58,27.75,27.52,27.74,114600.0,18.2982,18.411,18.2584,18.4043,114600.0
2013-06-14 09:40:00,27.74,27.84,27.66,27.76,87500.0,18.4043,18.4707,18.3513,18.4176,87500.0
2013-06-14 09:50:00,27.76,27.84,27.73,27.84,53300.0,18.4176,18.4707,18.3977,18.4707,53300.0
2013-06-14 10:00:00,27.84,27.9,27.64,27.64,230600.0,18.4707,18.5105,18.338,18.338,230600.0
2013-06-14 10:10:00,27.64,27.65,27.5,27.6,162700.0,18.338,18.3446,18.2451,18.3115,162700.0
2013-06-14 10:20:00,27.59,27.59,27.24,27.27,206300.0,18.3048,18.3048,18.0726,18.0925,206300.0
2013-06-14 10:30:00,27.26,27.28,27.05,27.08,409100.0,18.0859,18.0992,17.9466,17.9665,409100.0
2013-06-14 10:40:00,27.07,27.16,26.92,27.04,178500.0,17.9598,18.0195,17.8603,17.9399,178500.0
2013-06-14 10:50:00,27.04,27.23,27.0,27.2,173300.0,17.9399,18.066,17.9134,18.0461,173300.0
2013-06-14 11:00:00,27.2,27.22,27.14,27.15,162500.0,18.0461,18.0593,18.0063,18.0129,162500.0
2013-06-14 11:10:00,27.16,27.23,27.12,27.17,121400.0,18.0195,18.066,17.993,18.0262,121400.0
2013-06-14 11:20:00,27.16,27.18,27.11,27.17,49000.0,18.0195,18.0328,17.9864,18.0262,49000.0
2013-06-14 11:30:00,27.17,27.18,27.07,27.15,66200.0,18.0262,18.0328,17.9598,18.0129,66200.0
2013-06-14 11:40:00,27.14,27.21,27.11,27.18,97100.0,18.0063,18.0527,17.9864,18.0328,97100.0
2013-06-14 11:50:00,27.18,27.32,27.16,27.31,83700.0,18.0328,18.1257,18.0195,18.1191,83700.0
2013-06-14 12:00:00,27.31,27.36,27.25,27.29,107000.0,18.1191,18.1522,18.0792,18.1058,107000.0
2013-06-14 12:10:00,27.28,27.33,27.22,27.31,45700.0,18.0992,18.1323,18.0593,18.1191,45700.0
2013-06-14 12:20:00,27.31,27.44,27.27,27.41,217200.0,18.1191,18.2053,18.0925,18.1854,217200.0
2013-06-14 12:30:00,27.41,27.47,27.37,27.47,72100.0,18.1854,18.2252,18.1589,18.2252,72100.0
2013-06-14 12:40:00,27.46,27.49,27.44,27.44,42600.0,18.2186,18.2385,18.2053,18.2053,42600.0
2013-06-14 12:50:00,27.44,27.46,27.34,27.41,55100.0,18.2053,18.2186,18.139,18.1854,55100.0
2013-06-14 13:00:00,27.4,27.42,27.34,27.41,70400.0,18.1788,18.192,18.139,18.1854,70400.0
2013-06-14 13:10:00,27.42,27.43,27.28,27.29,236200.0,18.192,18.1987,18.0992,18.1058,236200.0
2013-06-14 13:20:00,27.29,27.3,27.19,27.2,78800.0,18.1058,18.1124,18.0394,18.0461,78800.0
2013-06-14 13:30:00,27.2,27.29,27.03,27.04,103800.0,18.0461,18.1058,17.9333,17.9399,103800.0
2013-06-14 13:40:00,27.05,27.07,27.0,27.03,204100.0,17.9466,17.9598,17.9134,17.9333,204100.0
2013-06-14 13:50:00,27.03,27.04,26.96,26.99,64300.0,17.9333,17.9399,17.8868,17.9067,64300.0
2013-06-14 14:00:00,26.98,27.07,26.98,27.05,75900.0,17.9001,17.9598,17.9001,17.9466,75900.0
2013-06-14 14:10:00,27.05,27.06,26.89,26.95,169600.0,17.9466,17.9532,17.8404,17.8802,169600.0
2013-06-14 14:20:00,26.96,26.96,26.9,26.92,94800.0,17.8868,17.8868,17.847,17.8603,94800.0
2013-06-14 14:30:00,26.93,26.93,26.82,26.85,94700.0,17.8669,17.8669,17.794,17.8139,94700.0
2013-06-14 14:40:00,26.85,26.87,26.72,26.74,111100.0,17.8139,17.8271,17.7276,17.7409,111100.0
2013-06-14 14:50:00,26.74,26.76,26.7,26.75,117500.0,17.7409,17.7542,17.7143,17.7475,117500.0
2013-06-14 15:00:00,26.75,26.76,26.71,26.72,171100.0,17.7475,17.7542,17.721,17.7276,171100.0
2013-06-14 15:10:00,26.73,26.76,26.71,26.76,118100.0,17.7342,17.7542,17.721,17.7542,118100.0
2013-06-14 15:20:00,26.76,26.81,26.73,26.73,123400.0,17.7542,17.7873,17.7342,17.7342,123400.0
2013-06-14 15:30:00,26.74,26.82,26.74,26.76,94300.0,17.7409,17.794,17.7409,17.7542,94300.0
2013-06-14 15:40:00,26.75,26.77,26.63,26.73,366300.0,17.7475,17.7608,17.6679,17.7342,366300.0
2013-06-14 15:50:00,26.73,26.89,26.73,26.85,436300.0,17.7342,17.8404,17.7342,17.8139,436300.0
2013-06-17 09:30:00,27.01,27.13,26.97,27.05,185300.0,17.92,17.9996,17.8935,17.9466,185300.0
2013-06-17 09:40:00,27.05,27.16,26.99,27.16,299400.0,17.9466,18.0195,17.9067,18.0195,299400.0
2013-06-17 09:50:00,27.17,27.29,27.13,27.2,151300.0,18.0262,18.1058,17.9996,18.0461,151300.0
2013-06-17 10:00:00,27.2,27.48,27.2,27.41,193300.0,18.0461,18.2318,18.0461,18.1854,193300.0
2013-06-17 10:10:00,27.41,27.43,27.34,27.35,175500.0,18.1854,18.1987,18.139,18.1456,175500.0
2013-06-17 10:20:00,27.35,27.35,27.27,27.3,82800.0,18.1456,18.1456,18.0925,18.1124,82800.0
2013-06-17 10:30:00,27.3,27.3,27.17,27.23,101700.0,18.1124,18.1124,18.0262,18.066,101700.0
2013-06-17 10:40:00,27.23,27.33,27.23,27.31,58600.0,18.066,18.1323,18.066,18.1191,58600.0
2013-06-17 10:50:00,27.3,27.42,27.26,27.42,58700.0,18.1124,18.192,18.0859,18.192,58700.0
2013-06-17 11:00:00,27.41,27.47,27.39,27.4,62400.0,18.1854,18.2252,18.1721,18.1788,62400.0
2013-06-17 11:10:00,27.4,27.45,27.37,27.37,67600.0,18.1788,18.2119,18.1589,18.1589,67600.0
2013-06-17 11:20:00,27.38,27.4,27.37,27.38,36900.0,18.1655,18.1788,18.1589,18.1655,36900.0
2013-06-17 11:30:00,27.38,27.39,27.36,27.38,40900.0,18.1655,18.1721,18.1522,18.1655,40900.0
2013-06-17 11:40:00,27.39,27.39,27.35,27.37,34700.0,18.1721,18.1721,18.1456,18.1589,34700.0
2013-06-17 11:50:00,27.36,27.41,27.36,27.4,156000.0,18.1522,18.1854,18.1522,18.1788,156000.0
2013-06-17 12:00:00,27.41,27.41,27.34,27.35,64500.0,18.1854,18.1854,18.139,18.1456,64500.0
2013-06-17 12:10:00,27.35,27.36,27.33,27.35,29100.0,18.1456,18.1522,18.1323,18.1456,29100.0
2013-06-17 12:20:00,27.35,27.36,27.33,27.35,85500.0,18.1456,18.1522,18.1323,18.1456,85500.0
2013-06-17 12:30:00,27.34,27.36,27.34,27.35,26500.0,18.139,18.1522,18.139,18.1456,26500.0
2013-06-17 12:40:00,27.35,27.36,27.32,27.34,40200.0,18.1456,18.1522,18.1257,18.139,40200.0
2013-06-17 12:50:00,27.35,27.36,27.32,27.32,27800.0,18.1456,18.1522,18.1257,18.1257,27800.0
2013-06-17 13:00:00,27.31,27.32,27.18,27.18,80800.0,18.1191,18.1257,18.0328,18.0328,80800.0
2013-06-17 13:10:00,27.18,27.25,27.12,27.21,194500.0,18.0328,18.0792,17.993,18.0527,194500.0
2013-06-17 13:20:00,27.22,27.28,27.21,27.23,78000.0,18.0593,18.0992,18.0527,18.066,78000.0
2013-06-17 13:30:00,27.23,27.26,27.16,27.17,104400.0,18.066,18.0859,18.0195,18.0262,104400.0
2013-06-17 13:40:00,27.17,27.24,27.16,27.24,160500.0,18.0262,18.0726,18.0195,18.0726,160500.0
2013-06-17 13:50:00,27.24,27.24,27.22,27.22,124000.0,18.0726,18.0726,18.0593,18.0593,124000.0
2013-06-17 14:00:00,27.23,27.25,27.18,27.2,85100.0,18.066,18.0792,18.0328,18.0461,85100.0
2013-06-17 14:10:00,27.2,27.23,27.17,27.21,30000.0,18.0461,18.066,18.0262,18.0527,30000.0
2013-06-17 14:20:00,27.21,27.22,27.14,27.17,63800.0,18.0527,18.0593,18.0063,18.0262,63800.0
2013-06-17 14:30:00,27.18,27.23,27.16,27.23,39500.0,18.0328,18.066,18.0195,18.066,39500.0
2013-06-17 14:40:00,27.23,27.24,27.14,27.14,63000.0,18.066,18.0726,18.0063,18.0063,63000.0
2013-06-17 14:50:00,27.14,27.18,27.11,27.17,155600.0,18.0063,18.0328,17.9864,18.0262,155600.0
2013-06-17 15:00:00,27.17,27.24,27.14,27.24,55000.0,18.0262,18.0726,18.0063,18.0726,55000.0
2013-06-17 15:10:00,27.23,27.24,27.2,27.21,58500.0,18.066,18.0726,18.0461,18.0527,58500.0
2013-06-17 15:20:00,27.22,27.23,27.18,27.21,130900.0,18.0593,18.066,18.0328,18.0527,130900.0
2013-06-17 15:30:00,27.21,27.34,27.21,27.34,110600.0,18.0527,18.139,18.0527,18.139,110600.0
2013-06-17 15:40:00,27.34,27.38,27.34,27.37,155900.0,18.139,18.1655,18.139,18.1589,155900.0
2013-06-17 15:50:00,27.37,27.41,27.34,27.4,339900.0,18.1589,18.1854,18.139,18.1788,339900.0
2013-06-18 09:30:00,27.39,27.41,27.01,27.01,138500.0,18.1721,18.1854,17.92,17.92,138500.0
2013-06-18 09:40:00,27.02,27.15,26.9,26.94,241200.0,17.9267,18.0129,17.847,17.8736,241200.0
2013-06-18 09:50:00,26.94,27.21,26.92,27.13,177600.0,17.8736,18.0527,17.8603,17.9996,177600.0
2013-06-18 10:00:00,27.13,27.17,26.97,27.06,103900.0,17.9996,18.0262,17.8935,17.9532,103900.0
2013-06-18 10:10:00,27.06,27.2,27.04,27.14,90700.0,17.9532,18.0461,17.9399,18.0063,90700.0
2013-06-18 10:20:00,27.14,27.29,27.13,27.29,158300.0,18.0063,18.1058,17.9996,18.1058,158300.0
2013-06-18 10:30:00,27.29,27.31,27.26,27.3,79700.0,18.1058,18.1191,18.0859,18.1124,79700.0
2013-06-18 10:40:00,27.3,27.39,27.28,27.34,86000.0,18.1124,18.1721,18.0992,18.139,86000.0
2013-06-18 10:50:00,27.35,27.48,27.35,27.43,86800.0,18.1456,18.2318,18.1456,18.1987,86800.0
2013-06-18 11:00:00,27.43,27.44,27.34,27.35,78500.0,18.1987,18.2053,18.139,18.1456,78500.0
2013-06-18 11:10:00,27.35,27.38,27.33,27.34,41800.0,18.1456,18.1655,18.1323,18.139,41800.0
2013-06-18 11:20:00,27.34,27.42,27.33,27.41,51400.0,18.139,18.192,18.1323,18.1854,51400.0
2013-06-18 11:30:00,27.42,27.44,27.37,27.37,45000.0,18.192,18.2053,18.1589,18.1589,45000.0
2013-06-18 11:40:00,27.37,27.43,27.37,27.41,43500.0,18.1589,18.1987,18.1589,18.1854,43500.0
2013-06-18 11:50:00,27.42,27.42,27.36,27.36,45100.0,18.192,18.192,18.1522,18.1522,45100.0
2013-06-18 12:00:00,27.37,27.42,27.37,27.41,32800.0,18.1589,18.192,18.1589,18.1854,32800.0
2013-06-18 12:10:00,27.41,27.55,27.41,27.51,79000.0,18.1854,18.2783,18.1854,18.2517,79000.0
2013-06-18 12:20:00,27.51,27.57,27.48,27.56,101400.0,18.2517,18.2916,18.2318,18.2849,101400.0
2013-06-18 12:30:00,27.55,27.64,27.55,27.64,67200.0,18.2783,18.338,18.2783,18.338,67200.0
2013-06-18 12:40:00,27.64,27.65,27.59,27.65,92600.0,18.338,18.3446,18.3048,18.3446,92600.0
2013-06-18 12:50:00,27.65,27.69,27.63,27.69,47700.0,18.3446,18.3712,18.3314,18.3712,47700.0
2013-06-18 13:00:00,27.68,27.7,27.62,27.65,30800.0,18.3645,18.3778,18.3247,18.3446,30800.0
2013-06-18 13:10:00,27.64,27.66,27.61,27.66,23700.0,18.338,18.3513,18.3181,18.3513,23700.0
2013-06-18 13:20:00,27.66,27.7,27.65,27.69,47200.0,18.3513,18.3778,18.3446,18.3712,47200.0
2013-06-18 13:30:00,27.69,27.71,27.65,27.67,50700.0,18.3712,18.3844,18.3446,18.3579,50700.0
2013-06-18 13:40:00,27.68,27.8,27.65,27.79,114800.0,18.3645,18.4441,18.3446,18.4375,114800.0
2013-06-18 13:50:00,27.8,27.9,27.79,27.89,139400.0,18.4441,18.5105,18.4375,18.5039,139400.0
2013-06-18 14:00:00,27.9,27.97,27.88,27.89,129800.0,18.5105,18.5569,18.4972,18.5039,129800.0
2013-06-18 14:10:00,27.88,27.93,27.86,27.93,55200.0,18.4972,18.5304,18.484,18.5304,55200.0
2013-06-18 14:20:00,27.93,27.95,27.82,27.9,129400.0,18.5304,18.5437,18.4574,18.5105,129400.0
2013-06-18 14:30:00,27.9,27.96,27.86,27.87,118500.0,18.5105,18.5503,18.484,18.4906,118500.0
2013-06-18 14:40:00,27.88,27.89,27.79,27.89,62400.0,18.4972,18.5039,18.4375,18.5039,62400.0
2013-06-18 14:50:00,27.9,27.99,27.9,27.99,97000.0,18.5105,18.5702,18.5105,18.5702,97000.0
2013-06-18 15:00:00,27.98,27.99,27.94,27.96,69100.0,18.5636,18.5702,18.537,18.5503,69100.0
2013-06-18 15:10:00,27.96,27.96,27.88,27.95,83900.0,18.5503,18.5503,18.4972,18.5437,83900.0
2013-06-18 15:20:00,27.94,28.12,27.93,28.11,291900.0,18.537,18.6565,18.5304,18.6498,291900.0
2013-06-18 15:30:00,28.11,28.2,28.08,28.11,337100.0,18.6498,18.7095,18.6299,18.6498,337100.0
2013-06-18 15:40:00,28.11,28.19,28.04,28.05,334100.0,18.6498,18.7029,18.6034,18.61,334100.0
2013-06-18 15:50:00,28.05,28.06,27.94,28.05,702900.0,18.61,18.6166,18.537,18.61,702900.0
2013-06-19 09:30:00,27.91,28.0,27.68,27.78,150700.0,18.5171,18.5768,18.3645,18.4309,150700.0
2013-06-19 09:40:00,27.8,28.07,27.79,27.95,112200.0,18.4441,18.6233,18.4375,18.5437,112200.0
2013-06-19 09:50:00,27.93,27.93,27.75,27.77,91700.0,18.5304,18.5304,18.411,18.4242,91700.0
2013-06-19 10:00:00,27.74,27.85,27.72,27.83,128600.0,18.4043,18.4773,18.3911,18.4641,128600.0
2013-06-19 10:10:00,27.84,27.89,27.77,27.87,35900.0,18.4707,18.5039,18.4242,18.4906,35900.0
2013-06-19 10:20:00,27.87,27.89,27.82,27.84,185400.0,18.4906,18.5039,18.4574,18.4707,185400.0
2013-06-19 10:30:00,27.85,27.92,27.83,27.87,67600.0,18.4773,18.5238,18.4641,18.4906,67600.0
2013-06-19 10:40:00,27.87,27.91,27.81,27.91,83800.0,18.4906,18.5171,18.4508,18.5171,83800.0
2013-06-19 10:50:00,27.91,27.95,27.88,27.9,46400.0,18.5171,18.5437,18.4972,18.5105,46400.0
2013-06-19 11:00:00,27.91,27.94,27.9,27.93,22000.0,18.5171,18.537,18.5105,18.5304,22000.0
2013-06-19 11:10:00,27.94,27.96,27.89,27.92,61100.0,18.537,18.5503,18.5039,18.5238,61100.0
2013-06-19 11:20:00,27.92,27.92,27.86,27.88,27700.0,18.5238,18.5238,18.484,18.4972,27700.0
2013-06-19 11:30:00,27.88,27.88,27.82,27.83,41200.0,18.4972,18.4972,18.4574,18.4641,41200.0
2013-06-19 11:40:00,27.84,27.89,27.82,27.88,25100.0,18.4707,18.5039,18.4574,18.4972,25100.0
2013-06-19 11:50:00,27.89,27.92,27.89,27.89,34700.0,18.5039,18.5238,18.5039,18.5039,34700.0
2013-06-19 12:00:00,27.89,27.92,27.89,27.91,103300.0,18.5039,18.5238,18.5039,18.5171,103300.0
2013-06-19 12:10:00,27.91,27.94,27.89,27.9,27700.0,18.5171,18.537,18.5039,18.5105,27700.0
2013-06-19 12:20:00,27.9,27.92,27.88,27.91,15400.0,18.5105,18.5238,18.4972,18.5171,15400.0
2013-06-19 12:30:00,27.9,27.93,27.87,27.89,26800.0,18.5105,18.5304,18.4906,18.5039,26800.0
2013-06-19 12:40:00,27.88,27.91,27.86,27.9,48200.0,18.4972,18.5171,18.484,18.5105,48200.0
2013-06-19 12:50:00,27.9,27.96,27.9,27.93,41400.0,18.5105,18.5503,18.5105,18.5304,41400.0
2013-06-19 13:00:00,27.93,28.0,27.93,28.0,56000.0,18.5304,18.5768,18.5304,18.5768,56000.0
2013-06-19 13:10:00,28.0,28.01,27.98,28.01,44100.0,18.5768,18.5835,18.5636,18.5835,44100.0
2013-06-19 13:20:00,28.0,28.0,27.96,27.98,21100.0,18.5768,18.5768,18.5503,18.5636,21100.0
2013-06-19 13:30:00,27.98,27.99,27.94,27.96,59900.0,18.5636,18.5702,18.537,18.5503,59900.0
2013-06-19 13:40:00,27.96,28.02,27.95,27.98,31100.0,18.5503,18.5901,18.5437,18.5636,31100.0
2013-06-19 13:50:00,27.98,27.99,27.94,27.96,42800.0,18.5636,18.5702,18.537,18.5503,42800.0
2013-06-19 14:00:00,27.96,28.01,27.82,27.84,118000.0,18.5503,18.5835,18.4574,18.4707,118000.0
2013-06-19 14:10:00,27.84,27.99,27.8,27.95,39700.0,18.4707,18.5702,18.4441,18.5437,39700.0
2013-06-19 14:20:00,27.96,27.97,27.86,27.96,152300.0,18.5503,18.5569,18.484,18.5503,152300.0
2013-06-19 14:30:00,27.95,28.03,27.92,27.99,120800.0,18.5437,18.5967,18.5238,18.5702,120800.0
2013-06-19 14:40:00,27.98,28.1,27.96,27.96,102500.0,18.5636,18.6432,18.5503,18.5503,102500.0
2013-06-19 14:50:00,27.96,27.97,27.78,27.8,116900.0,18.5503,18.5569,18.4309,18.4441,116900.0
2013-06-19 15:00:00,27.8,27.8,27.7,27.71,222800.0,18.4441,18.4441,18.3778,18.3844,222800.0
2013-06-19 15:10:00,27.71,27.75,27.63,27.67,84500.0,18.3844,18.411,18.3314,18.3579,84500.0
2013-06-19 15:20:00,27.66,27.87,27.66,27.85,87800.0,18.3513,18.4906,18.3513,18.4773,87800.0
2013-06-19 15:30:00,27.86,27.91,27.84,27.86,75900.0,18.484,18.5171,18.4707,18.484,75900.0
2013-06-19 15:40:00,27.86,27.88,27.76,27.79,132500.0,18.484,18.4972,18.4176,18.4375,132500.0
2013-06-19 15:50:00,27.78,27.82,27.66,27.67,315600.0,18.4309,18.4574,18.3513,18.3579,315600.0
2013-06-20 09:30:00,27.2,27.29,26.8,26.85,388100.0,18.0461,18.1058,17.7807,17.8139,388100.0
2013-06-20 09:40:00,26.87,27.29,26.87,27.28,142600.0,17.8271,18.1058,17.8271,18.0992,142600.0
2013-06-20 09:50:00,27.29,27.4,27.12,27.15,106000.0,18.1058,18.1788,17.993,18.0129,106000.0
2013-06-20 10:00:00,27.18,27.24,27.11,27.18,40400.0,18.0328,18.0726,17.9864,18.0328,40400.0
2013-06-20 10:10:00,27.2,27.22,27.08,27.09,66000.0,18.0461,18.0593,17.9665,17.9731,66000.0
2013-06-20 10:20:00,27.08,27.33,27.08,27.32,120300.0,17.9665,18.1323,17.9665,18.1257,120300.0
2013-06-20 10:30:00,27.31,27.35,27.21,27.26,137900.0,18.1191,18.1456,18.0527,18.0859,137900.0
2013-06-20 10:40:00,27.25,27.29,27.19,27.21,54300.0,18.0792,18.1058,18.0394,18.0527,54300.0
2013-06-20 10:50:00,27.2,27.27,27.19,27.19,87900.0,18.0461,18.0925,18.0394,18.0394,87900.0
2013-06-20 11:00:00,27.19,27.19,27.06,27.07,54800.0,18.0394,18.0394,17.9532,17.9598,54800.0
2013-06-20 11:10:00,27.07,27.1,27.03,27.04,60700.0,17.9598,17.9797,17.9333,17.9399,60700.0
2013-06-20 11:20:00,27.04,27.07,27.02,27.03,44900.0,17.9399,17.9598,17.9267,17.9333,44900.0
2013-06-20 11:30:00,27.03,27.07,26.96,27.05,65000.0,17.9333,17.9598,17.8868,17.9466,65000.0
2013-06-20 11:40:00,27.06,27.07,26.92,26.97,104100.0,17.9532,17.9598,17.8603,17.8935,104100.0
2013-06-20 11:50:00,26.98,27.09,26.98,27.07,62800.0,17.9001,17.9731,17.9001,17.9598,62800.0
2013-06-20 12:00:00,27.07,27.14,27.0,27.01,81800.0,17.9598,18.0063,17.9134,17.92,81800.0
2013-06-20 12:10:00,27.01,27.07,26.98,27.03,48400.0,17.92,17.9598,17.9001,17.9333,48400.0
2013-06-20 12:20:00,27.03,27.04,26.99,27.0,42100.0,17.9333,17.9399,17.9067,17.9134,42100.0
2013-06-20 12:30:00,27.01,27.06,26.97,26.98,38100.0,17.92,17.9532,17.8935,17.9001,38100.0
2013-06-20 12:40:00,26.98,27.01,26.96,27.0,34300.0,17.9001,17.92,17.8868,17.9134,34300.0
2013-06-20 12:50:00,26.99,27.0,26.97,26.98,48900.0,17.9067,17.9134,17.8935,17.9001,48900.0
2013-06-20 13:00:00,26.98,27.0,26.95,27.0,30700.0,17.9001,17.9134,17.8802,17.9134,30700.0
2013-06-20 13:10:00,27.0,27.01,26.92,26.94,38500.0,17.9134,17.92,17.8603,17.8736,38500.0
2013-06-20 13:20:00,26.94,26.96,26.88,26.96,52100.0,17.8736,17.8868,17.8338,17.8868,52100.0
2013-06-20 13:30:00,26.96,26.99,26.91,26.95,28100.0,17.8868,17.9067,17.8537,17.8802,28100.0
2013-06-20 13:40:00,26.95,27.0,26.92,26.98,33800.0,17.8802,17.9134,17.8603,17.9001,33800.0
2013-06-20 13:50:00,26.98,27.02,26.92,27.0,77400.0,17.9001,17.9267,17.8603,17.9134,77400.0
2013-06-20 14:00:00,27.01,27.01,26.9,26.91,48600.0,17.92,17.92,17.847,17.8537,48600.0
2013-06-20 14:10:00,26.91,26.93,26.82,26.83,45400.0,17.8537,17.8669,17.794,17.8006,45400.0
2013-06-20 14:20:00,26.81,26.84,26.65,26.66,88400.0,17.7873,17.8072,17.6812,17.6878,88400.0
2013-06-20 14:30:00,26.66,26.66,26.55,26.58,101600.0,17.6878,17.6878,17.6148,17.6347,101600.0
2013-06-20 14:40:00,26.58,26.69,26.58,26.67,111900.0,17.6347,17.7077,17.6347,17.6944,111900.0
2013-06-20 14:50:00,26.66,26.67,26.52,26.53,84000.0,17.6878,17.6944,17.5949,17.6016,84000.0
2013-06-20 15:00:00,26.53,26.56,26.48,26.56,161300.0,17.6016,17.6215,17.5684,17.6215,161300.0
2013-06-20 15:10:00,26.56,26.57,26.45,26.46,168100.0,17.6215,17.6281,17.5485,17.5551,168100.0
2013-06-20 15:20:00,26.46,26.46,26.28,26.3,246800.0,17.5551,17.5551,17.4357,17.449,246800.0
2013-06-20 15:30:00,26.3,26.35,26.27,26.33,135300.0,17.449,17.4821,17.4291,17.4689,135300.0
2013-06-20 15:40:00,26.33,26.48,26.32,26.47,317900.0,17.4689,17.5684,17.4622,17.5617,317900.0
2013-06-20 15:50:00,26.47,26.6,26.45,26.59,474200.0,17.5617,17.648,17.5485,17.6414,474200.0
2013-06-21 09:30:00,26.68,27.0,26.62,26.99,559800.0,17.7011,17.9134,17.6613,17.9067,559800.0
2013-06-21 09:40:00,26.97,27.17,26.88,27.02,231600.0,17.8935,18.0262,17.8338,17.9267,231600.0
2013-06-21 09:50:00,27.01,27.14,26.97,26.97,112500.0,17.92,18.0063,17.8935,17.8935,112500.0
2013-06-21 10:00:00,26.97,27.01,26.8,26.9,141300.0,17.8935,17.92,17.7807,17.847,141300.0
2013-06-21 10:10:00,26.89,26.97,26.74,26.75,115500.0,17.8404,17.8935,17.7409,17.7475,115500.0
2013-06-21 10:20:00,26.76,26.86,26.67,26.7,152900.0,17.7542,17.8205,17.6944,17.7143,152900.0
2013-06-21 10:30:00,26.73,26.75,26.66,26.68,159400.0,17.7342,17.7475,17.6878,17.7011,159400.0
2013-06-21 10:40:00,26.68,26.69,26.49,26.62,225400.0,17.7011,17.7077,17.575,17.6613,225400.0
2013-06-21 10:50:00,26.63,26.85,26.63,26.85,216300.0,17.6679,17.8139,17.6679,17.8139,216300.0
2013-06-21 11:00:00,26.84,26.84,26.63,26.69,205800.0,17.8072,17.8072,17.6679,17.7077,205800.0
2013-06-21 11:10:00,26.68,26.71,26.6,26.7,47900.0,17.7011,17.721,17.648,17.7143,47900.0
2013-06-21 11:20:00,26.69,26.69,26.47,26.52,226700.0,17.7077,17.7077,17.5617,17.5949,226700.0
2013-06-21 11:30:00,26.52,26.56,26.45,26.51,90400.0,17.5949,17.6215,17.5485,17.5883,90400.0
2013-06-21 11:40:00,26.51,26.56,26.5,26.51,75100.0,17.5883,17.6215,17.5817,17.5883,75100.0
2013-06-21 11:50:00,26.51,26.56,26.5,26.55,170100.0,17.5883,17.6215,17.5817,17.6148,170100.0
2013-06-21 12:00:00,26.56,26.79,26.55,26.79,145800.0,17.6215,17.7741,17.6148,17.7741,145800.0
2013-06-21 12:10:00,26.79,26.83,26.73,26.75,87500.0,17.7741,17.8006,17.7342,17.7475,87500.0
2013-06-21 12:20:00,26.76,26.79,26.75,26.78,48500.0,17.7542,17.7741,17.7475,17.7674,48500.0
2013-06-21 12:30:00,26.78,26.85,26.76,26.84,81000.0,17.7674,17.8139,17.7542,17.8072,81000.0
2013-06-21 12:40:00,26.83,27.07,26.83,27.03,95400.0,17.8006,17.9598,17.8006,17.9333,95400.0
2013-06-21 12:50:00,27.04,27.08,27.0,27.07,75900.0,17.9399,17.9665,17.9134,17.9598,75900.0
2013-06-21 13:00:00,27.06,27.14,27.04,27.14,117100.0,17.9532,18.0063,17.9399,18.0063,117100.0
2013-06-21 13:10:00,27.14,27.16,27.12,27.14,59100.0,18.0063,18.0195,17.993,18.0063,59100.0
2013-06-21 13:20:00,27.15,27.15,27.06,27.08,129500.0,18.0129,18.0129,17.9532,17.9665,129500.0
2013-06-21 13:30:00,27.08,27.09,26.99,27.0,94300.0,17.9665,17.9731,17.9067,17.9134,94300.0
2013-06-21 13:40:00,27.0,27.0,26.85,26.87,90800.0,17.9134,17.9134,17.8139,17.8271,90800.0
2013-06-21 13:50:00,26.88,26.89,26.74,26.75,84000.0,17.8338,17.8404,17.7409,17.7475,84000.0
2013-06-21 14:00:00,26.75,26.76,26.63,26.63,100400.0,17.7475,17.7542,17.6679,17.6679,100400.0
2013-06-21 14:10:00,26.63,26.76,26.63,26.76,102400.0,17.6679,17.7542,17.6679,17.7542,102400.0
2013-06-21 14:20:00,26.76,26.81,26.72,26.78,155300.0,17.7542,17.7873,17.7276,17.7674,155300.0
2013-06-21 14:30:00,26.78,26.79,26.71,26.74,63200.0,17.7674,17.7741,17.721,17.7409,63200.0
2013-06-21 14:40:00,26.75,26.77,26.67,26.71,59200.0,17.7475,17.7608,17.6944,17.721,59200.0
2013-06-21 14:50:00,26.71,26.76,26.7,26.76,46600.0,17.721,17.7542,17.7143,17.7542,46600.0
2013-06-21 15:00:00,26.76,26.88,26.72,26.85,89700.0,17.7542,17.8338,17.7276,17.8139,89700.0
2013-06-21 15:10:00,26.84,26.94,26.84,26.86,95100.0,17.8072,17.8736,17.8072,17.8205,95100.0
2013-06-21 15:20:00,26.86,26.9,26.82,26.88,125900.0,17.8205,17.847,17.794,17.8338,125900.0
2013-06-21 15:30:00,26.88,26.95,26.88,26.92,132300.0,17.8338,17.8802,17.8338,17.8603,132300.0
2013-06-21 15:40:00,26.92,26.93,26.72,26.83,240400.0,17.8603,17.8669,17.7276,17.8006,240400.0
2013-06-21 15:50:00,26.84,26.89,26.75,26.78,430500.0,17.8072,17.8404,17.7475,17.7674,430500.0
2013-06-24 09:30:00,26.36,26.38,25.97,26.0,261000.0,17.4888,17.502,17.23,17.2499,261000.0
2013-06-24 09:40:00,26.01,26.06,25.87,26.05,183300.0,17.2566,17.2897,17.1637,17.2831,183300.0
2013-06-24 09:50:00,26.03,26.09,25.96,26.03,115000.0,17.2698,17.3096,17.2234,17.2698,115000.0
2013-06-24 10:00:00,26.03,26.03,25.78,25.91,166600.0,17.2698,17.2698,17.104,17.1902,166600.0
2013-06-24 10:10:00,25.93,25.97,25.83,25.92,147000.0,17.2035,17.23,17.1371,17.1968,147000.0
2013-06-24 10:20:00,25.95,25.99,25.89,25.95,98500.0,17.2168,17.2433,17.1769,17.2168,98500.0
2013-06-24 10:30:00,25.94,26.03,25.89,26.02,139600.0,17.2101,17.2698,17.1769,17.2632,139600.0
2013-06-24 10:40:00,26.01,26.12,25.96,26.12,61300.0,17.2566,17.3295,17.2234,17.3295,61300.0
2013-06-24 10:50:00,26.1,26.19,26.01,26.1,61100.0,17.3163,17.376,17.2566,17.3163,61100.0
2013-06-24 11:00:00,26.11,26.17,26.08,26.1,40700.0,17.3229,17.3627,17.303,17.3163,40700.0
2013-06-24 11:10:00,26.09,26.11,26.01,26.03,39000.0,17.3096,17.3229,17.2566,17.2698,39000.0
2013-06-24 11:20:00,26.03,26.09,25.99,26.03,49100.0,17.2698,17.3096,17.2433,17.2698,49100.0
2013-06-24 11:30:00,26.03,26.14,26.03,26.12,31400.0,17.2698,17.3428,17.2698,17.3295,31400.0
2013-06-24 11:40:00,26.13,26.17,26.09,26.15,33000.0,17.3362,17.3627,17.3096,17.3494,33000.0
2013-06-24 11:50:00,26.15,26.24,26.12,26.2,68900.0,17.3494,17.4092,17.3295,17.3826,68900.0
2013-06-24 12:00:00,26.21,26.24,26.08,26.08,30300.0,17.3892,17.4092,17.303,17.303,30300.0
2013-06-24 12:10:00,26.09,26.1,26.02,26.04,34100.0,17.3096,17.3163,17.2632,17.2765,34100.0
2013-06-24 12:20:00,26.03,26.1,26.01,26.08,39800.0,17.2698,17.3163,17.2566,17.303,39800.0
2013-06-24 12:30:00,26.09,26.18,26.09,26.12,35200.0,17.3096,17.3693,17.3096,17.3295,35200.0
2013-06-24 12:40:00,26.12,26.17,26.07,26.1,22100.0,17.3295,17.3627,17.2964,17.3163,22100.0
2013-06-24 12:50:00,26.1,26.16,26.07,26.16,25400.0,17.3163,17.3561,17.2964,17.3561,25400.0
2013-06-24 13:00:00,26.16,26.21,26.1,26.15,67300.0,17.3561,17.3892,17.3163,17.3494,67300.0
2013-06-24 13:10:00,26.15,26.23,26.1,26.23,95300.0,17.3494,17.4025,17.3163,17.4025,95300.0
2013-06-24 13:20:00,26.23,26.3,26.2,26.3,67600.0,17.4025,17.449,17.3826,17.449,67600.0
2013-06-24 13:30:00,26.3,26.37,26.27,26.37,89000.0,17.449,17.4954,17.4291,17.4954,89000.0
2013-06-24 13:40:00,26.37,26.38,26.26,26.27,87700.0,17.4954,17.502,17.4224,17.4291,87700.0
2013-06-24 13:50:00,26.28,26.36,26.25,26.36,43500.0,17.4357,17.4888,17.4158,17.4888,43500.0
2013-06-24 14:00:00,26.36,26.47,26.29,26.47,74800.0,17.4888,17.5617,17.4423,17.5617,74800.0
2013-06-24 14:10:00,26.47,26.48,26.36,26.37,60500.0,17.5617,17.5684,17.4888,17.4954,60500.0
2013-06-24 14:20:00,26.38,26.46,26.36,26.44,89300.0,17.502,17.5551,17.4888,17.5418,89300.0
2013-06-24 14:30:00,26.43,26.54,26.42,26.54,58300.0,17.5352,17.6082,17.5286,17.6082,58300.0
2013-06-24 14:40:00,26.54,26.56,26.46,26.52,53300.0,17.6082,17.6215,17.5551,17.5949,53300.0
2013-06-24 14:50:00,26.51,26.53,26.39,26.43,35700.0,17.5883,17.6016,17.5087,17.5352,35700.0
2013-06-24 15:00:00,26.42,26.48,26.41,26.42,33800.0,17.5286,17.5684,17.5219,17.5286,33800.0
2013-06-24 15:10:00,26.42,26.46,26.32,26.35,60800.0,17.5286,17.5551,17.4622,17.4821,60800.0
2013-06-24 15:20:00,26.36,26.38,26.33,26.36,61800.0,17.4888,17.502,17.4689,17.4888,61800.0
2013-06-24 15:30:00,26.35,26.43,26.33,26.42,73300.0,17.4821,17.5352,17.4689,17.5286,73300.0
2013-06-24 15:40:00,26.42,26.43,26.32,26.35,143200.0,17.5286,17.5352,17.4622,17.4821,143200.0
2013-06-24 15:50:00,26.35,26.41,26.31,26.33,260400.0,17.4821,17.5219,17.4556,17.4689,260400.0
2013-06-25 09:30:00,26.62,26.81,26.32,26.55,186100.0,17.6613,17.7873,17.4622,17.6148,186100.0
2013-06-25 09:40:00,26.56,26.71,26.55,26.56,80200.0,17.6215,17.721,17.6148,17.6215,80200.0
2013-06-25 09:50:00,26.56,26.62,26.46,26.55,59300.0,17.6215,17.6613,17.5551,17.6148,59300.0
2013-06-25 10:00:00,26.55,26.59,26.44,26.5,86800.0,17.6148,17.6414,17.5418,17.5817,86800.0
2013-06-25 10:10:00,26.5,26.56,26.35,26.35,164100.0,17.5817,17.6215,17.4821,17.4821,164100.0
2013-06-25 10:20:00,26.35,26.5,26.35,26.48,157200.0,17.4821,17.5817,17.4821,17.5684,157200.0
2013-06-25 10:30:00,26.47,26.52,26.43,26.48,61000.0,17.5617,17.5949,17.5352,17.5684,61000.0
2013-06-25 10:40:00,26.47,26.52,26.41,26.52,136400.0,17.5617,17.5949,17.5219,17.5949,136400.0
2013-06-25 10:50:00,26.51,26.56,26.45,26.51,164100.0,17.5883,17.6215,17.5485,17.5883,164100.0
2013-06-25 11:00:00,26.51,26.74,26.48,26.73,208900.0,17.5883,17.7409,17.5684,17.7342,208900.0
2013-06-25 11:10:00,26.72,26.73,26.58,26.6,68300.0,17.7276,17.7342,17.6347,17.648,68300.0
2013-06-25 11:20:00,26.6,26.61,26.5,26.53,109400.0,17.648,17.6546,17.5817,17.6016,109400.0
2013-06-25 11:30:00,26.54,26.58,26.49,26.52,106300.0,17.6082,17.6347,17.575,17.5949,106300.0
2013-06-25 11:40:00,26.51,26.53,26.44,26.5,96100.0,17.5883,17.6016,17.5418,17.5817,96100.0
2013-06-25 11:50:00,26.5,26.65,26.5,26.65,73600.0,17.5817,17.6812,17.5817,17.6812,73600.0
2013-06-25 12:00:00,26.64,26.64,26.58,26.58,82600.0,17.6745,17.6745,17.6347,17.6347,82600.0
2013-06-25 12:10:00,26.58,26.67,26.58,26.63,115500.0,17.6347,17.6944,17.6347,17.6679,115500.0
2013-06-25 12:20:00,26.63,26.66,26.58,26.62,39200.0,17.6679,17.6878,17.6347,17.6613,39200.0
2013-06-25 12:30:00,26.62,26.68,26.59,26.6,73300.0,17.6613,17.7011,17.6414,17.648,73300.0
2013-06-25 12:40:00,26.6,26.62,26.56,26.56,58200.0,17.648,17.6613,17.6215,17.6215,58200.0
2013-06-25 12:50:00,26.56,26.58,26.44,26.49,140100.0,17.6215,17.6347,17.5418,17.575,140100.0
2013-06-25 13:00:00,26.49,26.54,26.4,26.49,97300.0,17.575,17.6082,17.5153,17.575,97300.0
2013-06-25 13:10:00,26.49,26.58,26.46,26.58,47300.0,17.575,17.6347,17.5551,17.6347,47300.0
2013-06-25 13:20:00,26.57,26.6,26.47,26.49,150900.0,17.6281,17.648,17.5617,17.575,150900.0
2013-06-25 13:30:00,26.49,26.59,26.42,26.56,135600.0,17.575,17.6414,17.5286,17.6215,135600.0
2013-06-25 13:40:00,26.56,26.6,26.54,26.57,100100.0,17.6215,17.648,17.6082,17.6281,100100.0
2013-06-25 13:50:00,26.57,26.57,26.47,26.5,103000.0,17.6281,17.6281,17.5617,17.5817,103000.0
2013-06-25 14:00:00,26.5,26.55,26.48,26.54,66100.0,17.5817,17.6148,17.5684,17.6082,66100.0
2013-06-25 14:10:00,26.55,26.68,26.55,26.66,57200.0,17.6148,17.7011,17.6148,17.6878,57200.0
2013-06-25 14:20:00,26.65,26.65,26.58,26.61,71800.0,17.6812,17.6812,17.6347,17.6546,71800.0
2013-06-25 14:30:00,26.61,26.66,26.61,26.66,121300.0,17.6546,17.6878,17.6546,17.6878,121300.0
2013-06-25 14:40:00,26.66,26.75,26.66,26.75,170200.0,17.6878,17.7475,17.6878,17.7475,170200.0
2013-06-25 14:50:00,26.75,26.85,26.73,26.79,191800.0,17.7475,17.8139,17.7342,17.7741,191800.0
2013-06-25 15:00:00,26.8,26.85,26.76,26.81,174600.0,17.7807,17.8139,17.7542,17.7873,174600.0
2013-06-25 15:10:00,26.82,26.85,26.8,26.8,89100.0,17.794,17.8139,17.7807,17.7807,89100.0
2013-06-25 15:20:00,26.81,26.89,26.81,26.89,145200.0,17.7873,17.8404,17.7873,17.8404,145200.0
2013-06-25 15:30:00,26.9,26.96,26.89,26.96,152800.0,17.847,17.8868,17.8404,17.8868,152800.0
2013-06-25 15:40:00,26.96,26.96,26.8,26.81,172700.0,17.8868,17.8868,17.7807,17.7873,172700.0
2013-06-25 15:50:00,26.8,26.8,26.72,26.74,357700.0,17.7807,17.7807,17.7276,17.7409,357700.0
2013-06-26 09:30:00,26.9,27.0,26.89,26.97,73100.0,17.847,17.9134,17.8404,17.8935,73100.0
2013-06-26 09:40:00,26.98,27.05,26.92,26.95,73800.0,17.9001,17.9466,17.8603,17.8802,73800.0
2013-06-26 09:50:00,26.97,27.11,26.97,27.07,50800.0,17.8935,17.9864,17.8935,17.9598,50800.0
2013-06-26 10:00:00,27.07,27.1,26.85,26.96,175600.0,17.9598,17.9797,17.8139,17.8868,175600.0
2013-06-26 10:10:00,26.96,26.96,26.64,26.64,164300.0,17.8868,17.8868,17.6745,17.6745,164300.0
2013-06-26 10:20:00,26.65,26.69,26.6,26.6,125900.0,17.6812,17.7077,17.648,17.648,125900.0
2013-06-26 10:30:00,26.61,26.76,26.51,26.76,137100.0,17.6546,17.7542,17.5883,17.7542,137100.0
2013-06-26 10:40:00,26.76,26.81,26.71,26.79,61200.0,17.7542,17.7873,17.721,17.7741,61200.0
2013-06-26 10:50:00,26.81,26.88,26.77,26.81,70200.0,17.7873,17.8338,17.7608,17.7873,70200.0
2013-06-26 11:00:00,26.81,26.93,26.79,26.91,108100.0,17.7873,17.8669,17.7741,17.8537,108100.0
2013-06-26 11:10:00,26.88,27.09,26.88,27.05,63500.0,17.8338,17.9731,17.8338,17.9466,63500.0
2013-06-26 11:20:00,27.05,27.05,26.95,26.99,54100.0,17.9466,17.9466,17.8802,17.9067,54100.0
2013-06-26 11:30:00,26.99,27.08,26.95,26.98,37700.0,17.9067,17.9665,17.8802,17.9001,37700.0
2013-06-26 11:40:00,26.99,27.1,26.98,27.07,50400.0,17.9067,17.9797,17.9001,17.9598,50400.0
2013-06-26 11:50:00,27.08,27.1,27.01,27.03,32200.0,17.9665,17.9797,17.92,17.9333,32200.0
2013-06-26 12:00:00,27.03,27.12,26.99,27.06,47300.0,17.9333,17.993,17.9067,17.9532,47300.0
2013-06-26 12:10:00,27.07,27.08,27.02,27.02,32100.0,17.9598,17.9665,17.9267,17.9267,32100.0
2013-06-26 12:20:00,27.03,27.03,27.0,27.02,22200.0,17.9333,17.9333,17.9134,17.9267,22200.0
2013-06-26 12:30:00,27.02,27.07,26.99,27.06,37200.0,17.9267,17.9598,17.9067,17.9532,37200.0
2013-06-26 12:40:00,27.07,27.09,27.05,27.08,29700.0,17.9598,17.9731,17.9466,17.9665,29700.0
2013-06-26 12:50:00,27.08,27.08,27.0,27.02,21400.0,17.9665,17.9665,17.9134,17.9267,21400.0
2013-06-26 13:00:00,27.02,27.04,26.98,27.0,38100.0,17.9267,17.9399,17.9001,17.9134,38100.0
2013-06-26 13:10:00,27.01,27.11,27.01,27.07,78800.0,17.92,17.9864,17.92,17.9598,78800.0
2013-06-26 13:20:00,27.07,27.13,27.07,27.11,34500.0,17.9598,17.9996,17.9598,17.9864,34500.0
2013-06-26 13:30:00,27.12,27.14,27.08,27.08,74000.0,17.993,18.0063,17.9665,17.9665,74000.0
2013-06-26 13:40:00,27.09,27.13,27.05,27.1,77900.0,17.9731,17.9996,17.9466,17.9797,77900.0
2013-06-26 13:50:00,27.11,27.13,27.02,27.12,109500.0,17.9864,17.9996,17.9267,17.993,109500.0
2013-06-26 14:00:00,27.12,27.14,27.06,27.11,109200.0,17.993,18.0063,17.9532,17.9864,109200.0
2013-06-26 14:10:00,27.11,27.2,27.1,27.18,55600.0,17.9864,18.0461,17.9797,18.0328,55600.0
2013-06-26 14:20:00,27.19,27.21,27.17,27.2,76200.0,18.0394,18.0527,18.0262,18.0461,76200.0
2013-06-26 14:30:00,27.2,27.24,27.16,27.18,97800.0,18.0461,18.0726,18.0195,18.0328,97800.0
2013-06-26 14:40:00,27.18,27.22,27.14,27.18,126000.0,18.0328,18.0593,18.0063,18.0328,126000.0
2013-06-26 14:50:00,27.18,27.27,27.17,27.23,103200.0,18.0328,18.0925,18.0262,18.066,103200.0
2013-06-26 15:00:00,27.24,27.28,27.22,27.25,81200.0,18.0726,18.0992,18.0593,18.0792,81200.0
2013-06-26 15:10:00,27.25,27.27,27.24,27.26,45900.0,18.0792,18.0925,18.0726,18.0859,45900.0
2013-06-26 15:20:00,27.27,27.28,27.21,27.26,90500.0,18.0925,18.0992,18.0527,18.0859,90500.0
2013-06-26 15:30:00,27.26,27.27,27.24,27.26,67900.0,18.0859,18.0925,18.0726,18.0859,67900.0
2013-06-26 15:40:00,27.26,27.27,27.21,27.24,172500.0,18.0859,18.0925,18.0527,18.0726,172500.0
2013-06-26 15:50:00,27.24,27.29,27.24,27.27,249000.0,18.0726,18.1058,18.0726,18.0925,249000.0
2013-06-27 09:30:00,27.4,27.69,27.36,27.6,156000.0,18.1788,18.3712,18.1522,18.3115,156000.0
2013-06-27 09:40:00,27.6,27.78,27.6,27.73,176100.0,18.3115,18.4309,18.3115,18.3977,176100.0
2013-06-27 09:50:00,27.71,27.76,27.63,27.66,178400.0,18.3844,18.4176,18.3314,18.3513,178400.0
2013-06-27 10:00:00,27.66,27.71,27.6,27.7,69200.0,18.3513,18.3844,18.3115,18.3778,69200.0
2013-06-27 10:10:00,27.71,27.86,27.66,27.85,99200.0,18.3844,18.484,18.3513,18.4773,99200.0
2013-06-27 10:20:00,27.85,27.86,27.76,27.83,59200.0,18.4773,18.484,18.4176,18.4641,59200.0
2013-06-27 10:30:00,27.84,27.88,27.79,27.81,58900.0,18.4707,18.4972,18.4375,18.4508,58900.0
2013-06-27 10:40:00,27.81,27.87,27.77,27.79,64300.0,18.4508,18.4906,18.4242,18.4375,64300.0
2013-06-27 10:50:00,27.8,27.87,27.77,27.83,91500.0,18.4441,18.4906,18.4242,18.4641,91500.0
2013-06-27 11:00:00,27.82,27.89,27.79,27.84,67400.0,18.4574,18.5039,18.4375,18.4707,67400.0
2013-06-27 11:10:00,27.84,27.91,27.83,27.86,145200.0,18.4707,18.5171,18.4641,18.484,145200.0
2013-06-27 11:20:00,27.86,27.87,27.71,27.72,95200.0,18.484,18.4906,18.3844,18.3911,95200.0
2013-06-27 11:30:00,27.72,27.73,27.65,27.72,80700.0,18.3911,18.3977,18.3446,18.3911,80700.0
2013-06-27 11:40:00,27.71,27.71,27.63,27.67,82700.0,18.3844,18.3844,18.3314,18.3579,82700.0
2013-06-27 11:50:00,27.67,27.75,27.66,27.71,60700.0,18.3579,18.411,18.3513,18.3844,60700.0
2013-06-27 12:00:00,27.71,27.73,27.66,27.69,16400.0,18.3844,18.3977,18.3513,18.3712,16400.0
2013-06-27 12:10:00,27.69,27.75,27.67,27.73,22300.0,18.3712,18.411,18.3579,18.3977,22300.0
2013-06-27 12:20:00,27.73,27.74,27.67,27.7,49000.0,18.3977,18.4043,18.3579,18.3778,49000.0
2013-06-27 12:30:00,27.7,27.77,27.7,27.77,17900.0,18.3778,18.4242,18.3778,18.4242,17900.0
2013-06-27 12:40:00,27.77,27.77,27.66,27.66,29700.0,18.4242,18.4242,18.3513,18.3513,29700.0
2013-06-27 12:50:00,27.66,27.73,27.66,27.66,55800.0,18.3513,18.3977,18.3513,18.3513,55800.0
2013-06-27 13:00:00,27.65,27.8,27.64,27.78,144100.0,18.3446,18.4441,18.338,18.4309,144100.0
2013-06-27 13:10:00,27.78,27.81,27.75,27.78,14900.0,18.4309,18.4508,18.411,18.4309,14900.0
2013-06-27 13:20:00,27.78,27.82,27.77,27.82,21700.0,18.4309,18.4574,18.4242,18.4574,21700.0
2013-06-27 13:30:00,27.82,27.91,27.8,27.86,56100.0,18.4574,18.5171,18.4441,18.484,56100.0
2013-06-27 13:40:00,27.86,27.92,27.85,27.92,24600.0,18.484,18.5238,18.4773,18.5238,24600.0
2013-06-27 13:50:00,27.9,27.92,27.82,27.83,35700.0,18.5105,18.5238,18.4574,18.4641,35700.0
2013-06-27 14:00:00,27.82,27.82,27.7,27.7,51800.0,18.4574,18.4574,18.3778,18.3778,51800.0
2013-06-27 14:10:00,27.7,27.77,27.7,27.75,72300.0,18.3778,18.4242,18.3778,18.411,72300.0
2013-06-27 14:20:00,27.74,27.76,27.72,27.75,57500.0,18.4043,18.4176,18.3911,18.411,57500.0
2013-06-27 14:30:00,27.75,27.76,27.73,27.73,36800.0,18.411,18.4176,18.3977,18.3977,36800.0
2013-06-27 14:40:00,27.73,27.75,27.66,27.69,33500.0,18.3977,18.411,18.3513,18.3712,33500.0
2013-06-27 14:50:00,27.69,27.72,27.67,27.7,48700.0,18.3712,18.3911,18.3579,18.3778,48700.0
2013-06-27 15:00:00,27.7,27.72,27.68,27.72,83400.0,18.3778,18.3911,18.3645,18.3911,83400.0
2013-06-27 15:10:00,27.72,27.79,27.72,27.77,44100.0,18.3911,18.4375,18.3911,18.4242,44100.0
2013-06-27 15:20:00,27.77,27.79,27.75,27.77,71100.0,18.4242,18.4375,18.411,18.4242,71100.0
2013-06-27 15:30:00,27.77,27.79,27.67,27.69,104900.0,18.4242,18.4375,18.3579,18.3712,104900.0
2013-06-27 15:40:00,27.7,27.81,27.7,27.8,126500.0,18.3778,18.4508,18.3778,18.4441,126500.0
2013-06-27 15:50:00,27.8,27.85,27.79,27.83,244600.0,18.4441,18.4773,18.4375,18.4641,244600.0
2013-06-28 09:30:00,27.69,27.72,27.56,27.68,171300.0,18.3712,18.3911,18.2849,18.3645,171300.0
2013-06-28 09:40:00,27.72,27.84,27.61,27.72,186100.0,18.3911,18.4707,18.3181,18.3911,186100.0
2013-06-28 09:50:00,27.72,27.83,27.69,27.83,68700.0,18.3911,18.4641,18.3712,18.4641,68700.0
2013-06-28 10:00:00,27.82,27.91,27.76,27.88,97900.0,18.4574,18.5171,18.4176,18.4972,97900.0
2013-06-28 10:10:00,27.88,27.91,27.82,27.88,53700.0,18.4972,18.5171,18.4574,18.4972,53700.0
2013-06-28 10:20:00,27.89,27.95,27.87,27.91,112700.0,18.5039,18.5437,18.4906,18.5171,112700.0
2013-06-28 10:30:00,27.91,27.95,27.87,27.92,105000.0,18.5171,18.5437,18.4906,18.5238,105000.0
2013-06-28 10:40:00,27.92,27.93,27.88,27.9,83000.0,18.5238,18.5304,18.4972,18.5105,83000.0
2013-06-28 10:50:00,27.9,27.96,27.88,27.91,60000.0,18.5105,18.5503,18.4972,18.5171,60000.0
2013-06-28 11:00:00,27.91,27.92,27.76,27.79,97000.0,18.5171,18.5238,18.4176,18.4375,97000.0
2013-06-28 11:10:00,27.78,27.81,27.76,27.8,77100.0,18.4309,18.4508,18.4176,18.4441,77100.0
2013-06-28 11:20:00,27.8,27.88,27.8,27.85,65400.0,18.4441,18.4972,18.4441,18.4773,65400.0
2013-06-28 11:30:00,27.85,27.92,27.83,27.87,54400.0,18.4773,18.5238,18.4641,18.4906,54400.0
2013-06-28 11:40:00,27.85,27.88,27.82,27.87,34400.0,18.4773,18.4972,18.4574,18.4906,34400.0
2013-06-28 11:50:00,27.88,27.88,27.79,27.8,22600.0,18.4972,18.4972,18.4375,18.4441,22600.0
2013-06-28 12:00:00,27.8,27.8,27.71,27.76,40400.0,18.4441,18.4441,18.3844,18.4176,40400.0
2013-06-28 12:10:00,27.75,27.78,27.71,27.76,65800.0,18.411,18.4309,18.3844,18.4176,65800.0
2013-06-28 12:20:00,27.76,27.76,27.67,27.72,55700.0,18.4176,18.4176,18.3579,18.3911,55700.0
2013-06-28 12:30:00,27.73,27.8,27.71,27.75,46500.0,18.3977,18.4441,18.3844,18.411,46500.0
2013-06-28 12:40:00,27.75,27.75,27.67,27.69,58400.0,18.411,18.411,18.3579,18.3712,58400.0
2013-06-28 12:50:00,27.69,27.72,27.68,27.7,50100.0,18.3712,18.3911,18.3645,18.3778,50100.0
2013-06-28 13:00:00,27.71,27.73,27.69,27.73,45400.0,18.3844,18.3977,18.3712,18.3977,45400.0
2013-06-28 13:10:00,27.74,27.76,27.73,27.75,30800.0,18.4043,18.4176,18.3977,18.411,30800.0
2013-06-28 13:20:00,27.75,27.8,27.74,27.74,44800.0,18.411,18.4441,18.4043,18.4043,44800.0
2013-06-28 13:30:00,27.74,27.76,27.74,27.74,32700.0,18.4043,18.4176,18.4043,18.4043,32700.0
2013-06-28 13:40:00,27.74,27.74,27.68,27.69,35500.0,18.4043,18.4043,18.3645,18.3712,35500.0
2013-06-28 13:50:00,27.68,27.69,27.61,27.61,63100.0,18.3645,18.3712,18.3181,18.3181,63100.0
2013-06-28 14:00:00,27.61,27.67,27.61,27.66,48900.0,18.3181,18.3579,18.3181,18.3513,48900.0
2013-06-28 14:10:00,27.66,27.69,27.58,27.58,88000.0,18.3513,18.3712,18.2982,18.2982,88000.0
2013-06-28 14:20:00,27.58,27.58,27.48,27.51,98200.0,18.2982,18.2982,18.2318,18.2517,98200.0
2013-06-28 14:30:00,27.5,27.53,27.5,27.5,53500.0,18.2451,18.265,18.2451,18.2451,53500.0
2013-06-28 14:40:00,27.5,27.53,27.47,27.53,45500.0,18.2451,18.265,18.2252,18.265,45500.0
2013-06-28 14:50:00,27.54,27.55,27.47,27.5,58800.0,18.2716,18.2783,18.2252,18.2451,58800.0
2013-06-28 15:00:00,27.5,27.51,27.44,27.48,59700.0,18.2451,18.2517,18.2053,18.2318,59700.0
2013-06-28 15:10:00,27.48,27.49,27.45,27.46,50000.0,18.2318,18.2385,18.2119,18.2186,50000.0
2013-06-28 15:20:00,27.46,27.46,27.39,27.42,89600.0,18.2186,18.2186,18.1721,18.192,89600.0
2013-06-28 15:30:00,27.43,27.49,27.41,27.47,91300.0,18.1987,18.2385,18.1854,18.2252,91300.0
2013-06-28 15:40:00,27.47,27.48,27.35,27.44,199900.0,18.2252,18.2318,18.1456,18.2053,199900.0
2013-06-28 15:50:00,27.44,27.51,27.32,27.33,394900.0,18.2053,18.2517,18.1257,18.1323,394900.0
2013-07-01 09:30:00,27.9,28.33,27.72,28.24,541800.0,18.5105,18.7958,18.3911,18.7361,541800.0
2013-07-01 09:40:00,28.25,28.64,28.21,28.62,514800.0,18.7427,19.0015,18.7162,18.9882,514800.0
2013-07-01 09:50:00,28.63,28.74,28.5,28.7,413000.0,18.9948,19.0678,18.9086,19.0413,413000.0
2013-07-01 10:00:00,28.7,29.16,28.7,29.15,587300.0,19.0413,19.3465,19.0413,19.3398,587300.0
2013-07-01 10:10:00,29.11,29.24,28.94,29.18,436400.0,19.3133,19.3995,19.2005,19.3597,436400.0
2013-07-01 10:20:00,29.19,29.32,29.09,29.09,281200.0,19.3664,19.4526,19.3,19.3,281200.0
2013-07-01 10:30:00,29.1,29.32,29.1,29.24,412300.0,19.3066,19.4526,19.3066,19.3995,412300.0
2013-07-01 10:40:00,29.24,29.44,29.23,29.39,316400.0,19.3995,19.5322,19.3929,19.499,316400.0
2013-07-01 10:50:00,29.39,29.42,29.1,29.11,278700.0,19.499,19.519,19.3066,19.3133,278700.0
2013-07-01 11:00:00,29.11,29.21,29.0,29.17,424100.0,19.3133,19.3796,19.2403,19.3531,424100.0
2013-07-01 11:10:00,29.17,29.38,29.17,29.36,246400.0,19.3531,19.4924,19.3531,19.4791,246400.0
2013-07-01 11:20:00,29.36,29.38,29.26,29.37,145900.0,19.4791,19.4924,19.4128,19.4858,145900.0
2013-07-01 11:30:00,29.37,29.44,29.25,29.26,271300.0,19.4858,19.5322,19.4062,19.4128,271300.0
2013-07-01 11:40:00,29.26,29.35,29.24,29.34,167100.0,19.4128,19.4725,19.3995,19.4659,167100.0
2013-07-01 11:50:00,29.34,29.39,29.27,29.39,130700.0,19.4659,19.499,19.4194,19.499,130700.0
2013-07-01 12:00:00,29.38,29.45,29.32,29.45,161000.0,19.4924,19.5389,19.4526,19.5389,161000.0
2013-07-01 12:10:00,29.45,29.72,29.4,29.58,374100.0,19.5389,19.718,19.5057,19.6251,374100.0
2013-07-01 12:20:00,29.59,29.72,29.56,29.65,245200.0,19.6317,19.718,19.6118,19.6715,245200.0
2013-07-01 12:30:00,29.65,29.88,29.62,29.79,398700.0,19.6715,19.8241,19.6516,19.7644,398700.0
2013-07-01 12:40:00,29.8,29.8,29.7,29.71,162300.0,19.7711,19.7711,19.7047,19.7114,162300.0
2013-07-01 12:50:00,29.71,29.72,29.6,29.63,115100.0,19.7114,19.718,19.6384,19.6583,115100.0
2013-07-01 13:00:00,29.63,29.65,29.52,29.59,163300.0,19.6583,19.6715,19.5853,19.6317,163300.0
2013-07-01 13:10:00,29.59,29.73,29.54,29.68,158600.0,19.6317,19.7246,19.5986,19.6915,158600.0
2013-07-01 13:20:00,29.69,29.71,29.59,29.59,109700.0,19.6981,19.7114,19.6317,19.6317,109700.0
2013-07-01 13:30:00,29.6,29.67,29.55,29.63,134500.0,19.6384,19.6848,19.6052,19.6583,134500.0
2013-07-01 13:40:00,29.63,29.65,29.44,29.5,273200.0,19.6583,19.6715,19.5322,19.572,273200.0
2013-07-01 13:50:00,29.5,29.61,29.48,29.54,207500.0,19.572,19.645,19.5588,19.5986,207500.0
2013-07-01 14:00:00,29.55,29.67,29.54,29.62,151800.0,19.6052,19.6848,19.5986,19.6516,151800.0
2013-07-01 14:10:00,29.62,29.64,29.51,29.64,126500.0,19.6516,19.6649,19.5787,19.6649,126500.0
2013-07-01 14:20:00,29.64,29.64,29.55,29.62,119200.0,19.6649,19.6649,19.6052,19.6516,119200.0
2013-07-01 14:30:00,29.63,29.75,29.6,29.65,157200.0,19.6583,19.7379,19.6384,19.6715,157200.0
2013-07-01 14:40:00,29.65,29.8,29.59,29.78,203900.0,19.6715,19.7711,19.6317,19.7578,203900.0
2013-07-01 14:50:00,29.79,29.84,29.78,29.82,221700.0,19.7644,19.7976,19.7578,19.7843,221700.0
2013-07-01 15:00:00,29.81,29.84,29.73,29.82,225900.0,19.7777,19.7976,19.7246,19.7843,225900.0
2013-07-01 15:10:00,29.82,29.86,29.74,29.78,121100.0,19.7843,19.8109,19.7313,19.7578,121100.0
2013-07-01 15:20:00,29.79,29.8,29.74,29.75,144100.0,19.7644,19.7711,19.7313,19.7379,144100.0
2013-07-01 15:30:00,29.75,29.8,29.7,29.78,381000.0,19.7379,19.7711,19.7047,19.7578,381000.0
2013-07-01 15:40:00,29.78,29.84,29.74,29.81,370800.0,19.7578,19.7976,19.7313,19.7777,370800.0
2013-07-01 15:50:00,29.81,29.91,29.64,29.74,1221500.0,19.7777,19.844,19.6649,19.7313,1221500.0
2013-07-02 09:30:00,29.71,29.72,29.41,29.5,275100.0,19.7114,19.718,19.5123,19.572,275100.0
2013-07-02 09:40:00,29.5,29.61,29.36,29.54,273500.0,19.572,19.645,19.4791,19.5986,273500.0
2013-07-02 09:50:00,29.56,29.57,29.35,29.36,164400.0,19.6118,19.6185,19.4725,19.4791,164400.0
2013-07-02 10:00:00,29.35,29.4,29.24,29.35,191000.0,19.4725,19.5057,19.3995,19.4725,191000.0
2013-07-02 10:10:00,29.34,29.4,29.32,29.34,136700.0,19.4659,19.5057,19.4526,19.4659,136700.0
2013-07-02 10:20:00,29.34,29.37,29.04,29.07,329400.0,19.4659,19.4858,19.2668,19.2867,329400.0
2013-07-02 10:30:00,29.06,29.06,28.93,29.01,275800.0,19.2801,19.2801,19.1939,19.2469,275800.0
2013-07-02 10:40:00,29.01,29.16,28.9,29.11,253700.0,19.2469,19.3465,19.174,19.3133,253700.0
2013-07-02 10:50:00,29.12,29.14,29.05,29.08,140500.0,19.3199,19.3332,19.2735,19.2934,140500.0
2013-07-02 11:00:00,29.08,29.08,28.96,29.02,95700.0,19.2934,19.2934,19.2138,19.2536,95700.0
2013-07-02 11:10:00,29.03,29.16,29.0,29.14,129600.0,19.2602,19.3465,19.2403,19.3332,129600.0
2013-07-02 11:20:00,29.14,29.16,29.01,29.03,118400.0,19.3332,19.3465,19.2469,19.2602,118400.0
2013-07-02 11:30:00,29.03,29.17,28.93,28.99,274200.0,19.2602,19.3531,19.1939,19.2337,274200.0
2013-07-02 11:40:00,29.0,29.16,29.0,29.16,86600.0,19.2403,19.3465,19.2403,19.3465,86600.0
2013-07-02 11:50:00,29.15,29.16,29.03,29.06,131500.0,19.3398,19.3465,19.2602,19.2801,131500.0
2013-07-02 12:00:00,29.06,29.08,28.91,28.93,62800.0,19.2801,19.2934,19.1806,19.1939,62800.0
2013-07-02 12:10:00,28.92,28.98,28.85,28.92,197600.0,19.1872,19.227,19.1408,19.1872,197600.0
2013-07-02 12:20:00,28.91,28.93,28.9,28.9,57900.0,19.1806,19.1939,19.174,19.174,57900.0
2013-07-02 12:30:00,28.89,28.9,28.7,28.71,170100.0,19.1673,19.174,19.0413,19.0479,170100.0
2013-07-02 12:40:00,28.71,28.8,28.66,28.7,182300.0,19.0479,19.1076,19.0147,19.0413,182300.0
2013-07-02 12:50:00,28.71,28.8,28.68,28.72,182900.0,19.0479,19.1076,19.028,19.0545,182900.0
2013-07-02 13:00:00,28.72,28.92,28.68,28.74,167100.0,19.0545,19.1872,19.028,19.0678,167100.0
2013-07-02 13:10:00,28.74,28.76,28.69,28.72,66000.0,19.0678,19.0811,19.0346,19.0545,66000.0
2013-07-02 13:20:00,28.72,28.8,28.69,28.79,68900.0,19.0545,19.1076,19.0346,19.101,68900.0
2013-07-02 13:30:00,28.78,28.78,28.67,28.7,72000.0,19.0943,19.0943,19.0214,19.0413,72000.0
2013-07-02 13:40:00,28.69,28.69,28.58,28.58,98900.0,19.0346,19.0346,18.9616,18.9616,98900.0
2013-07-02 13:50:00,28.58,28.61,28.41,28.43,179200.0,18.9616,18.9816,18.8489,18.8621,179200.0
2013-07-02 14:00:00,28.43,28.44,28.25,28.25,262600.0,18.8621,18.8688,18.7427,18.7427,262600.0
2013-07-02 14:10:00,28.26,28.26,28.11,28.15,173600.0,18.7493,18.7493,18.6498,18.6764,173600.0
2013-07-02 14:20:00,28.15,28.26,28.13,28.24,183000.0,18.6764,18.7493,18.6631,18.7361,183000.0
2013-07-02 14:30:00,28.23,28.4,28.23,28.39,181000.0,18.7294,18.8422,18.7294,18.8356,181000.0
2013-07-02 14:40:00,28.39,28.6,28.39,28.6,244000.0,18.8356,18.9749,18.8356,18.9749,244000.0
2013-07-02 14:50:00,28.6,28.64,28.59,28.6,167200.0,18.9749,19.0015,18.9683,18.9749,167200.0
2013-07-02 15:00:00,28.6,28.62,28.49,28.61,182200.0,18.9749,18.9882,18.9019,18.9816,182200.0
2013-07-02 15:10:00,28.61,28.65,28.58,28.64,143100.0,18.9816,19.0081,18.9616,19.0015,143100.0
2013-07-02 15:20:00,28.64,28.66,28.57,28.6,130000.0,19.0015,19.0147,18.955,18.9749,130000.0
2013-07-02 15:30:00,28.6,28.66,28.59,28.66,134500.0,18.9749,19.0147,18.9683,19.0147,134500.0
2013-07-02 15:40:00,28.64,28.71,28.58,28.64,202700.0,19.0015,19.0479,18.9616,19.0015,202700.0
2013-07-02 15:50:00,28.64,28.72,28.64,28.7,347800.0,19.0015,19.0545,19.0015,19.0413,347800.0
2013-07-03 09:30:00,28.95,29.19,28.77,29.04,408900.0,19.2071,19.3664,19.0877,19.2668,408900.0
2013-07-03 09:40:00,29.05,29.35,29.05,29.21,343500.0,19.2735,19.4725,19.2735,19.3796,343500.0
2013-07-03 09:50:00,29.2,29.54,29.2,29.32,321800.0,19.373,19.5986,19.373,19.4526,321800.0
2013-07-03 10:00:00,29.31,29.39,28.92,28.95,291200.0,19.446,19.499,19.1872,19.2071,291200.0
2013-07-03 10:10:00,28.95,29.08,28.86,28.93,208200.0,19.2071,19.2934,19.1474,19.1939,208200.0
2013-07-03 10:20:00,28.94,29.26,28.92,29.23,165600.0,19.2005,19.4128,19.1872,19.3929,165600.0
2013-07-03 10:30:00,29.26,29.34,29.09,29.1,191300.0,19.4128,19.4659,19.3,19.3066,191300.0
2013-07-03 10:40:00,29.1,29.24,29.07,29.16,115400.0,19.3066,19.3995,19.2867,19.3465,115400.0
2013-07-03 10:50:00,29.17,29.2,29.09,29.13,61400.0,19.3531,19.373,19.3,19.3265,61400.0
2013-07-03 11:00:00,29.13,29.25,29.12,29.15,112700.0,19.3265,19.4062,19.3199,19.3398,112700.0
2013-07-03 11:10:00,29.17,29.3,29.15,29.26,140100.0,19.3531,19.4393,19.3398,19.4128,140100.0
2013-07-03 11:20:00,29.26,29.29,29.19,29.22,77700.0,19.4128,19.4327,19.3664,19.3863,77700.0
2013-07-03 11:30:00,29.22,29.22,29.11,29.17,74000.0,19.3863,19.3863,19.3133,19.3531,74000.0
2013-07-03 11:40:00,29.17,29.2,29.11,29.12,54900.0,19.3531,19.373,19.3133,19.3199,54900.0
2013-07-03 11:50:00,29.12,29.28,29.11,29.28,64400.0,19.3199,19.4261,19.3133,19.4261,64400.0
2013-07-03 12:00:00,29.27,29.28,29.16,29.21,121700.0,19.4194,19.4261,19.3465,19.3796,121700.0
2013-07-03 12:10:00,29.22,29.26,29.2,29.24,95100.0,19.3863,19.4128,19.373,19.3995,95100.0
2013-07-03 12:20:00,29.22,29.3,29.22,29.27,95400.0,19.3863,19.4393,19.3863,19.4194,95400.0
2013-07-03 12:30:00,29.27,29.29,29.17,29.22,77100.0,19.4194,19.4327,19.3531,19.3863,77100.0
2013-07-03 12:40:00,29.22,29.32,29.2,29.28,123100.0,19.3863,19.4526,19.373,19.4261,123100.0
2013-07-03 12:50:00,29.27,29.41,29.19,29.41,437800.0,19.4194,19.5123,19.3664,19.5123,437800.0
2013-07-05 09:30:00,29.47,29.51,29.26,29.33,178900.0,19.5521,19.5787,19.4128,19.4592,178900.0
2013-07-05 09:40:00,29.32,29.49,29.16,29.46,165200.0,19.4526,19.5654,19.3465,19.5455,165200.0
2013-07-05 09:50:00,29.46,29.66,29.45,29.51,231700.0,19.5455,19.6782,19.5389,19.5787,231700.0
2013-07-05 10:00:00,29.51,29.52,29.23,29.36,225700.0,19.5787,19.5853,19.3929,19.4791,225700.0
2013-07-05 10:10:00,29.36,29.44,29.32,29.44,104500.0,19.4791,19.5322,19.4526,19.5322,104500.0
2013-07-05 10:20:00,29.43,29.45,29.29,29.45,87000.0,19.5256,19.5389,19.4327,19.5389,87000.0
2013-07-05 10:30:00,29.45,29.62,29.39,29.56,135800.0,19.5389,19.6516,19.499,19.6118,135800.0
2013-07-05 10:40:00,29.56,29.65,29.55,29.58,90700.0,19.6118,19.6715,19.6052,19.6251,90700.0
2013-07-05 10:50:00,29.58,29.77,29.5,29.77,131600.0,19.6251,19.7512,19.572,19.7512,131600.0
2013-07-05 11:00:00,29.78,29.85,29.68,29.77,197300.0,19.7578,19.8042,19.6915,19.7512,197300.0
2013-07-05 11:10:00,29.77,29.83,29.67,29.68,124200.0,19.7512,19.791,19.6848,19.6915,124200.0
2013-07-05 11:20:00,29.68,29.75,29.65,29.65,84900.0,19.6915,19.7379,19.6715,19.6715,84900.0
2013-07-05 11:30:00,29.65,29.66,29.58,29.66,84800.0,19.6715,19.6782,19.6251,19.6782,84800.0
2013-07-05 11:40:00,29.66,29.67,29.6,29.63,102500.0,19.6782,19.6848,19.6384,19.6583,102500.0
2013-07-05 11:50:00,29.63,29.69,29.6,29.64,134600.0,19.6583,19.6981,19.6384,19.6649,134600.0
2013-07-05 12:00:00,29.64,29.66,29.59,29.59,104700.0,19.6649,19.6782,19.6317,19.6317,104700.0
2013-07-05 12:10:00,29.59,29.64,29.5,29.57,63900.0,19.6317,19.6649,19.572,19.6185,63900.0
2013-07-05 12:20:00,29.57,29.61,29.43,29.48,75700.0,19.6185,19.645,19.5256,19.5588,75700.0
2013-07-05 12:30:00,29.5,29.5,29.35,29.46,74200.0,19.572,19.572,19.4725,19.5455,74200.0
2013-07-05 12:40:00,29.45,29.5,29.45,29.48,42100.0,19.5389,19.572,19.5389,19.5588,42100.0
2013-07-05 12:50:00,29.48,29.51,29.44,29.47,58400.0,19.5588,19.5787,19.5322,19.5521,58400.0
2013-07-05 13:00:00,29.47,29.48,29.41,29.44,53300.0,19.5521,19.5588,19.5123,19.5322,53300.0
2013-07-05 13:10:00,29.45,29.51,29.42,29.46,65600.0,19.5389,19.5787,19.519,19.5455,65600.0
2013-07-05 13:20:00,29.45,29.51,29.44,29.47,140200.0,19.5389,19.5787,19.5322,19.5521,140200.0
2013-07-05 13:30:00,29.47,29.5,29.43,29.43,23600.0,19.5521,19.572,19.5256,19.5256,23600.0
2013-07-05 13:40:00,29.43,29.48,29.42,29.47,59400.0,19.5256,19.5588,19.519,19.5521,59400.0
2013-07-05 13:50:00,29.46,29.53,29.45,29.45,55900.0,19.5455,19.5919,19.5389,19.5389,55900.0
2013-07-05 14:00:00,29.45,29.52,29.45,29.5,37400.0,19.5389,19.5853,19.5389,19.572,37400.0
2013-07-05 14:10:00,29.5,29.58,29.48,29.57,69000.0,19.572,19.6251,19.5588,19.6185,69000.0
2013-07-05 14:20:00,29.56,29.69,29.56,29.64,98000.0,19.6118,19.6981,19.6118,19.6649,98000.0
2013-07-05 14:30:00,29.64,29.67,29.61,29.61,45100.0,19.6649,19.6848,19.645,19.645,45100.0
2013-07-05 14:40:00,29.62,29.62,29.5,29.53,67700.0,19.6516,19.6516,19.572,19.5919,67700.0
2013-07-05 14:50:00,29.54,29.63,29.54,29.62,56700.0,19.5986,19.6583,19.5986,19.6516,56700.0
2013-07-05 15:00:00,29.62,29.64,29.6,29.6,68100.0,19.6516,19.6649,19.6384,19.6384,68100.0
2013-07-05 15:10:00,29.61,29.62,29.58,29.61,48600.0,19.645,19.6516,19.6251,19.645,48600.0
2013-07-05 15:20:00,29.6,29.62,29.54,29.57,61300.0,19.6384,19.6516,19.5986,19.6185,61300.0
2013-07-05 15:30:00,29.58,29.63,29.54,29.63,74200.0,19.6251,19.6583,19.5986,19.6583,74200.0
2013-07-05 15:40:00,29.62,29.73,29.62,29.72,190100.0,19.6516,19.7246,19.6516,19.718,190100.0
2013-07-05 15:50:00,29.72,29.75,29.65,29.74,198100.0,19.718,19.7379,19.6715,19.7313,198100.0
2013-07-08 09:30:00,29.94,30.06,29.79,30.02,397000.0,19.864,19.9436,19.7644,19.917,397000.0
2013-07-08 09:40:00,30.03,30.33,29.96,30.16,305200.0,19.9237,20.1227,19.8772,20.0099,305200.0
2013-07-08 09:50:00,30.15,30.17,29.93,29.95,206300.0,20.0033,20.0165,19.8573,19.8706,206300.0
2013-07-08 10:00:00,29.94,30.08,29.88,29.97,272200.0,19.864,19.9568,19.8241,19.8839,272200.0
2013-07-08 10:10:00,29.97,30.11,29.93,30.11,271200.0,19.8839,19.9767,19.8573,19.9767,271200.0
2013-07-08 10:20:00,30.11,30.15,29.96,29.97,111300.0,19.9767,20.0033,19.8772,19.8839,111300.0
2013-07-08 10:30:00,29.97,30.02,29.91,29.94,199800.0,19.8839,19.917,19.844,19.864,199800.0
2013-07-08 10:40:00,29.93,30.04,29.9,30.03,162100.0,19.8573,19.9303,19.8374,19.9237,162100.0
2013-07-08 10:50:00,30.03,30.04,29.94,30.04,81800.0,19.9237,19.9303,19.864,19.9303,81800.0
2013-07-08 11:00:00,30.04,30.21,30.03,30.2,90000.0,19.9303,20.0431,19.9237,20.0364,90000.0
2013-07-08 11:10:00,30.21,30.23,30.06,30.15,134500.0,20.0431,20.0564,19.9436,20.0033,134500.0
2013-07-08 11:20:00,30.15,30.18,30.07,30.18,73700.0,20.0033,20.0232,19.9502,20.0232,73700.0
2013-07-08 11:30:00,30.18,30.22,30.15,30.19,115000.0,20.0232,20.0497,20.0033,20.0298,115000.0
2013-07-08 11:40:00,30.19,30.27,30.15,30.15,93900.0,20.0298,20.0829,20.0033,20.0033,93900.0
2013-07-08 11:50:00,30.15,30.21,30.08,30.21,111100.0,20.0033,20.0431,19.9568,20.0431,111100.0
2013-07-08 12:00:00,30.22,30.27,30.11,30.13,143100.0,20.0497,20.0829,19.9767,19.99,143100.0
2013-07-08 12:10:00,30.13,30.17,30.07,30.12,69100.0,19.99,20.0165,19.9502,19.9834,69100.0
2013-07-08 12:20:00,30.12,30.25,30.12,30.24,90500.0,19.9834,20.0696,19.9834,20.063,90500.0
2013-07-08 12:30:00,30.23,30.3,30.22,30.3,88900.0,20.0564,20.1028,20.0497,20.1028,88900.0
2013-07-08 12:40:00,30.29,30.3,30.16,30.17,90200.0,20.0962,20.1028,20.0099,20.0165,90200.0
2013-07-08 12:50:00,30.17,30.26,30.17,30.26,47600.0,20.0165,20.0763,20.0165,20.0763,47600.0
2013-07-08 13:00:00,30.26,30.29,30.21,30.26,68900.0,20.0763,20.0962,20.0431,20.0763,68900.0
2013-07-08 13:10:00,30.27,30.29,30.24,30.27,71800.0,20.0829,20.0962,20.063,20.0829,71800.0
2013-07-08 13:20:00,30.29,30.29,30.24,30.24,59700.0,20.0962,20.0962,20.063,20.063,59700.0
2013-07-08 13:30:00,30.24,30.28,30.24,30.28,51000.0,20.063,20.0895,20.063,20.0895,51000.0
2013-07-08 13:40:00,30.28,30.31,30.09,30.09,126300.0,20.0895,20.1094,19.9635,19.9635,126300.0
2013-07-08 13:50:00,30.1,30.21,30.1,30.15,107200.0,19.9701,20.0431,19.9701,20.0033,107200.0
2013-07-08 14:00:00,30.15,30.17,30.06,30.09,126300.0,20.0033,20.0165,19.9436,19.9635,126300.0
2013-07-08 14:10:00,30.09,30.12,29.97,30.0,180300.0,19.9635,19.9834,19.8839,19.9038,180300.0
2013-07-08 14:20:00,30.0,30.07,29.99,30.04,73500.0,19.9038,19.9502,19.8971,19.9303,73500.0
2013-07-08 14:30:00,30.05,30.13,30.03,30.11,57400.0,19.9369,19.99,19.9237,19.9767,57400.0
2013-07-08 14:40:00,30.11,30.16,30.09,30.1,83700.0,19.9767,20.0099,19.9635,19.9701,83700.0
2013-07-08 14:50:00,30.1,30.16,30.1,30.1,64100.0,19.9701,20.0099,19.9701,19.9701,64100.0
2013-07-08 15:00:00,30.09,30.11,30.06,30.08,101200.0,19.9635,19.9767,19.9436,19.9568,101200.0
2013-07-08 15:10:00,30.08,30.09,30.0,30.03,109100.0,19.9568,19.9635,19.9038,19.9237,109100.0
2013-07-08 15:20:00,30.03,30.11,30.02,30.05,131100.0,19.9237,19.9767,19.917,19.9369,131100.0
2013-07-08 15:30:00,30.04,30.08,30.01,30.07,118700.0,19.9303,19.9568,19.9104,19.9502,118700.0
2013-07-08 15:40:00,30.08,30.13,30.07,30.11,209000.0,19.9568,19.99,19.9502,19.9767,209000.0
2013-07-08 15:50:00,30.11,30.11,29.96,30.03,547900.0,19.9767,19.9767,19.8772,19.9237,547900.0
2013-07-09 09:30:00,30.07,30.22,30.03,30.15,140200.0,19.9502,20.0497,19.9237,20.0033,140200.0
2013-07-09 09:40:00,30.16,30.18,30.05,30.08,88800.0,20.0099,20.0232,19.9369,19.9568,88800.0
2013-07-09 09:50:00,30.09,30.11,29.91,30.04,150400.0,19.9635,19.9767,19.844,19.9303,150400.0
2013-07-09 10:00:00,30.04,30.05,29.6,29.62,226000.0,19.9303,19.9369,19.6384,19.6516,226000.0
2013-07-09 10:10:00,29.62,29.82,29.55,29.64,209000.0,19.6516,19.7843,19.6052,19.6649,209000.0
2013-07-09 10:20:00,29.64,29.83,29.64,29.79,111900.0,19.6649,19.791,19.6649,19.7644,111900.0
2013-07-09 10:30:00,29.79,30.0,29.74,29.98,168800.0,19.7644,19.9038,19.7313,19.8905,168800.0
2013-07-09 10:40:00,30.0,30.03,29.91,30.03,90200.0,19.9038,19.9237,19.844,19.9237,90200.0
2013-07-09 10:50:00,30.03,30.07,29.97,30.0,145400.0,19.9237,19.9502,19.8839,19.9038,145400.0
2013-07-09 11:00:00,30.0,30.07,29.96,30.06,109200.0,19.9038,19.9502,19.8772,19.9436,109200.0
2013-07-09 11:10:00,30.07,30.2,30.05,30.15,155000.0,19.9502,20.0364,19.9369,20.0033,155000.0
2013-07-09 11:20:00,30.16,30.25,30.15,30.24,114500.0,20.0099,20.0696,20.0033,20.063,114500.0
2013-07-09 11:30:00,30.24,30.35,30.21,30.21,116700.0,20.063,20.136,20.0431,20.0431,116700.0
2013-07-09 11:40:00,30.21,30.21,29.91,29.93,216900.0,20.0431,20.0431,19.844,19.8573,216900.0
2013-07-09 11:50:00,29.93,30.0,29.86,30.0,89000.0,19.8573,19.9038,19.8109,19.9038,89000.0
2013-07-09 12:00:00,30.0,30.0,29.83,29.93,93500.0,19.9038,19.9038,19.791,19.8573,93500.0
2013-07-09 12:10:00,29.93,29.99,29.8,29.84,80000.0,19.8573,19.8971,19.7711,19.7976,80000.0
2013-07-09 12:20:00,29.84,29.9,29.82,29.9,57300.0,19.7976,19.8374,19.7843,19.8374,57300.0
2013-07-09 12:30:00,29.9,29.99,29.9,29.95,78300.0,19.8374,19.8971,19.8374,19.8706,78300.0
2013-07-09 12:40:00,29.95,29.99,29.91,29.93,77700.0,19.8706,19.8971,19.844,19.8573,77700.0
2013-07-09 12:50:00,29.93,30.0,29.92,29.98,65600.0,19.8573,19.9038,19.8507,19.8905,65600.0
2013-07-09 13:00:00,29.97,30.01,29.97,29.99,99800.0,19.8839,19.9104,19.8839,19.8971,99800.0
2013-07-09 13:10:00,30.0,30.14,29.99,30.13,160500.0,19.9038,19.9966,19.8971,19.99,160500.0
2013-07-09 13:20:00,30.13,30.19,30.01,30.01,139900.0,19.99,20.0298,19.9104,19.9104,139900.0
2013-07-09 13:30:00,30.02,30.02,29.92,29.98,101300.0,19.917,19.917,19.8507,19.8905,101300.0
2013-07-09 13:40:00,29.97,30.0,29.91,29.99,80400.0,19.8839,19.9038,19.844,19.8971,80400.0
2013-07-09 13:50:00,29.98,30.05,29.98,30.05,68300.0,19.8905,19.9369,19.8905,19.9369,68300.0
2013-07-09 14:00:00,30.05,30.2,30.02,30.19,131900.0,19.9369,20.0364,19.917,20.0298,131900.0
2013-07-09 14:10:00,30.2,30.2,30.11,30.11,98800.0,20.0364,20.0364,19.9767,19.9767,98800.0
2013-07-09 14:20:00,30.12,30.16,30.0,30.01,158300.0,19.9834,20.0099,19.9038,19.9104,158300.0
2013-07-09 14:30:00,30.0,30.02,29.96,29.98,114100.0,19.9038,19.917,19.8772,19.8905,114100.0
2013-07-09 14:40:00,29.98,29.99,29.94,29.98,87100.0,19.8905,19.8971,19.864,19.8905,87100.0
2013-07-09 14:50:00,29.98,30.05,29.95,30.03,88400.0,19.8905,19.9369,19.8706,19.9237,88400.0
2013-07-09 15:00:00,30.03,30.06,30.03,30.05,77300.0,19.9237,19.9436,19.9237,19.9369,77300.0
2013-07-09 15:10:00,30.06,30.08,30.01,30.05,131700.0,19.9436,19.9568,19.9104,19.9369,131700.0
2013-07-09 15:20:00,30.05,30.05,29.89,29.89,189400.0,19.9369,19.9369,19.8308,19.8308,189400.0
2013-07-09 15:30:00,29.88,29.91,29.8,29.85,167700.0,19.8241,19.844,19.7711,19.8042,167700.0
2013-07-09 15:40:00,29.86,29.89,29.73,29.75,273400.0,19.8109,19.8308,19.7246,19.7379,273400.0
2013-07-09 15:50:00,29.75,29.76,29.69,29.74,457400.0,19.7379,19.7445,19.6981,19.7313,457400.0
2013-07-10 09:30:00,29.53,29.53,28.17,28.55,1274200.0,19.5919,19.5919,18.6896,18.9417,1274200.0
2013-07-10 09:40:00,28.54,28.55,28.15,28.36,633800.0,18.9351,18.9417,18.6764,18.8157,633800.0
2013-07-10 09:50:00,28.37,28.41,28.03,28.22,787100.0,18.8223,18.8489,18.5967,18.7228,787100.0
2013-07-10 10:00:00,28.2,28.4,28.07,28.25,589200.0,18.7095,18.8422,18.6233,18.7427,589200.0
2013-07-10 10:10:00,28.25,28.41,28.22,28.33,508300.0,18.7427,18.8489,18.7228,18.7958,508300.0
2013-07-10 10:20:00,28.33,28.43,28.25,28.32,351800.0,18.7958,18.8621,18.7427,18.7891,351800.0
2013-07-10 10:30:00,28.32,28.42,28.29,28.33,236300.0,18.7891,18.8555,18.7692,18.7958,236300.0
2013-07-10 10:40:00,28.34,28.35,28.06,28.22,412900.0,18.8024,18.8091,18.6166,18.7228,412900.0
2013-07-10 10:50:00,28.22,28.34,28.19,28.21,248300.0,18.7228,18.8024,18.7029,18.7162,248300.0
2013-07-10 11:00:00,28.21,28.28,28.12,28.28,256300.0,18.7162,18.7626,18.6565,18.7626,256300.0
2013-07-10 11:10:00,28.27,28.36,28.12,28.13,375300.0,18.756,18.8157,18.6565,18.6631,375300.0
2013-07-10 11:20:00,28.13,28.31,28.13,28.23,271700.0,18.6631,18.7825,18.6631,18.7294,271700.0
2013-07-10 11:30:00,28.24,28.29,28.19,28.2,104200.0,18.7361,18.7692,18.7029,18.7095,104200.0
2013-07-10 11:40:00,28.2,28.26,28.1,28.21,291500.0,18.7095,18.7493,18.6432,18.7162,291500.0
2013-07-10 11:50:00,28.21,28.28,28.19,28.26,107200.0,18.7162,18.7626,18.7029,18.7493,107200.0
2013-07-10 12:00:00,28.27,28.27,28.17,28.18,62300.0,18.756,18.756,18.6896,18.6963,62300.0
2013-07-10 12:10:00,28.18,28.23,28.17,28.18,63400.0,18.6963,18.7294,18.6896,18.6963,63400.0
2013-07-10 12:20:00,28.18,28.25,28.18,28.19,80800.0,18.6963,18.7427,18.6963,18.7029,80800.0
2013-07-10 12:30:00,28.19,28.21,28.15,28.16,115300.0,18.7029,18.7162,18.6764,18.683,115300.0
2013-07-10 12:40:00,28.17,28.25,28.14,28.22,127200.0,18.6896,18.7427,18.6697,18.7228,127200.0
2013-07-10 12:50:00,28.22,28.25,28.18,28.21,81600.0,18.7228,18.7427,18.6963,18.7162,81600.0
2013-07-10 13:00:00,28.21,28.32,28.2,28.27,115200.0,18.7162,18.7891,18.7095,18.756,115200.0
2013-07-10 13:10:00,28.27,28.34,28.18,28.22,150800.0,18.756,18.8024,18.6963,18.7228,150800.0
2013-07-10 13:20:00,28.22,28.28,28.21,28.23,129300.0,18.7228,18.7626,18.7162,18.7294,129300.0
2013-07-10 13:30:00,28.24,28.3,28.21,28.29,134500.0,18.7361,18.7759,18.7162,18.7692,134500.0
2013-07-10 13:40:00,28.29,28.37,28.27,28.36,89300.0,18.7692,18.8223,18.756,18.8157,89300.0
2013-07-10 13:50:00,28.36,28.4,28.27,28.3,198400.0,18.8157,18.8422,18.756,18.7759,198400.0
2013-07-10 14:00:00,28.3,28.46,28.27,28.31,188700.0,18.7759,18.882,18.756,18.7825,188700.0
2013-07-10 14:10:00,28.31,28.37,28.29,28.37,102400.0,18.7825,18.8223,18.7692,18.8223,102400.0
2013-07-10 14:20:00,28.37,28.37,28.3,28.31,123700.0,18.8223,18.8223,18.7759,18.7825,123700.0
2013-07-10 14:30:00,28.31,28.31,28.19,28.21,212700.0,18.7825,18.7825,18.7029,18.7162,212700.0
2013-07-10 14:40:00,28.2,28.28,28.18,28.2,150600.0,18.7095,18.7626,18.6963,18.7095,150600.0
2013-07-10 14:50:00,28.2,28.26,28.18,28.21,95400.0,18.7095,18.7493,18.6963,18.7162,95400.0
2013-07-10 15:00:00,28.21,28.26,28.18,28.2,123800.0,18.7162,18.7493,18.6963,18.7095,123800.0
2013-07-10 15:10:00,28.21,28.26,28.18,28.25,120900.0,18.7162,18.7493,18.6963,18.7427,120900.0
2013-07-10 15:20:00,28.25,28.33,28.25,28.29,167700.0,18.7427,18.7958,18.7427,18.7692,167700.0
2013-07-10 15:30:00,28.3,28.36,28.29,28.33,212400.0,18.7759,18.8157,18.7692,18.7958,212400.0
2013-07-10 15:40:00,28.33,28.52,28.32,28.49,344200.0,18.7958,18.9218,18.7891,18.9019,344200.0
2013-07-10 15:50:00,28.48,28.53,28.44,28.46,499900.0,18.8953,18.9285,18.8688,18.882,499900.0
2013-07-11 09:30:00,28.88,29.12,28.83,28.96,454400.0,19.1607,19.3199,19.1275,19.2138,454400.0
2013-07-11 09:40:00,28.96,29.0,28.8,28.93,379600.0,19.2138,19.2403,19.1076,19.1939,379600.0
2013-07-11 09:50:00,28.93,28.99,28.72,28.73,268900.0,19.1939,19.2337,19.0545,19.0612,268900.0
2013-07-11 10:00:00,28.74,28.84,28.74,28.83,71500.0,19.0678,19.1341,19.0678,19.1275,71500.0
2013-07-11 10:10:00,28.82,28.89,28.75,28.78,244300.0,19.1209,19.1673,19.0744,19.0943,244300.0
2013-07-11 10:20:00,28.78,28.92,28.74,28.92,134400.0,19.0943,19.1872,19.0678,19.1872,134400.0
2013-07-11 10:30:00,28.92,28.92,28.8,28.82,105400.0,19.1872,19.1872,19.1076,19.1209,105400.0
2013-07-11 10:40:00,28.82,28.87,28.79,28.85,129400.0,19.1209,19.154,19.101,19.1408,129400.0
2013-07-11 10:50:00,28.85,28.92,28.85,28.89,132000.0,19.1408,19.1872,19.1408,19.1673,132000.0
2013-07-11 11:00:00,28.9,28.94,28.88,28.93,102000.0,19.174,19.2005,19.1607,19.1939,102000.0
2013-07-11 11:10:00,28.93,28.99,28.91,28.95,266800.0,19.1939,19.2337,19.1806,19.2071,266800.0
2013-07-11 11:20:00,28.96,29.02,28.96,29.0,155200.0,19.2138,19.2536,19.2138,19.2403,155200.0
2013-07-11 11:30:00,29.0,29.1,28.92,29.09,115200.0,19.2403,19.3066,19.1872,19.3,115200.0
2013-07-11 11:40:00,29.09,29.12,29.02,29.03,113200.0,19.3,19.3199,19.2536,19.2602,113200.0
2013-07-11 11:50:00,29.04,29.05,28.88,28.9,77600.0,19.2668,19.2735,19.1607,19.174,77600.0
2013-07-11 12:00:00,28.89,28.98,28.88,28.96,57100.0,19.1673,19.227,19.1607,19.2138,57100.0
2013-07-11 12:10:00,28.96,29.07,28.95,29.07,98700.0,19.2138,19.2867,19.2071,19.2867,98700.0
2013-07-11 12:20:00,29.07,29.23,29.04,29.21,159100.0,19.2867,19.3929,19.2668,19.3796,159100.0
2013-07-11 12:30:00,29.21,29.28,29.07,29.07,164100.0,19.3796,19.4261,19.2867,19.2867,164100.0
2013-07-11 12:40:00,29.07,29.13,29.06,29.09,102900.0,19.2867,19.3265,19.2801,19.3,102900.0
2013-07-11 12:50:00,29.09,29.26,29.08,29.23,96700.0,19.3,19.4128,19.2934,19.3929,96700.0
2013-07-11 13:00:00,29.22,29.24,29.15,29.16,54100.0,19.3863,19.3995,19.3398,19.3465,54100.0
2013-07-11 13:10:00,29.16,29.2,29.14,29.19,43900.0,19.3465,19.373,19.3332,19.3664,43900.0
2013-07-11 13:20:00,29.18,29.27,29.15,29.26,75800.0,19.3597,19.4194,19.3398,19.4128,75800.0
2013-07-11 13:30:00,29.25,29.26,29.15,29.19,35200.0,19.4062,19.4128,19.3398,19.3664,35200.0
2013-07-11 13:40:00,29.18,29.27,29.16,29.27,99000.0,19.3597,19.4194,19.3465,19.4194,99000.0
2013-07-11 13:50:00,29.26,29.28,29.17,29.17,77600.0,19.4128,19.4261,19.3531,19.3531,77600.0
2013-07-11 14:00:00,29.16,29.27,29.16,29.23,113300.0,19.3465,19.4194,19.3465,19.3929,113300.0
2013-07-11 14:10:00,29.23,29.29,29.22,29.29,75600.0,19.3929,19.4327,19.3863,19.4327,75600.0
2013-07-11 14:20:00,29.29,29.36,29.28,29.3,79100.0,19.4327,19.4791,19.4261,19.4393,79100.0
2013-07-11 14:30:00,29.3,29.41,29.28,29.39,109700.0,19.4393,19.5123,19.4261,19.499,109700.0
2013-07-11 14:40:00,29.4,29.44,29.25,29.25,106800.0,19.5057,19.5322,19.4062,19.4062,106800.0
2013-07-11 14:50:00,29.26,29.35,29.25,29.29,104000.0,19.4128,19.4725,19.4062,19.4327,104000.0
2013-07-11 15:00:00,29.3,29.35,29.28,29.3,118600.0,19.4393,19.4725,19.4261,19.4393,118600.0
2013-07-11 15:10:00,29.3,29.37,29.29,29.37,64500.0,19.4393,19.4858,19.4327,19.4858,64500.0
2013-07-11 15:20:00,29.37,29.46,29.35,29.37,117600.0,19.4858,19.5455,19.4725,19.4858,117600.0
2013-07-11 15:30:00,29.36,29.39,29.34,29.34,118600.0,19.4791,19.499,19.4659,19.4659,118600.0
2013-07-11 15:40:00,29.34,29.48,29.34,29.45,212200.0,19.4659,19.5588,19.4659,19.5389,212200.0
2013-07-11 15:50:00,29.45,29.46,29.37,29.39,338000.0,19.5389,19.5455,19.4858,19.499,338000.0
2013-07-12 09:30:00,29.39,29.61,29.38,29.58,97900.0,19.499,19.645,19.4924,19.6251,97900.0
2013-07-12 09:40:00,29.59,29.66,29.4,29.52,177600.0,19.6317,19.6782,19.5057,19.5853,177600.0
2013-07-12 09:50:00,29.53,29.58,29.46,29.55,78000.0,19.5919,19.6251,19.5455,19.6052,78000.0
2013-07-12 10:00:00,29.54,29.57,29.49,29.54,114900.0,19.5986,19.6185,19.5654,19.5986,114900.0
2013-07-12 10:10:00,29.55,29.57,29.47,29.51,109200.0,19.6052,19.6185,19.5521,19.5787,109200.0
2013-07-12 10:20:00,29.52,29.57,29.5,29.51,70600.0,19.5853,19.6185,19.572,19.5787,70600.0
2013-07-12 10:30:00,29.51,29.62,29.5,29.62,187900.0,19.5787,19.6516,19.572,19.6516,187900.0
2013-07-12 10:40:00,29.62,29.68,29.58,29.61,93400.0,19.6516,19.6915,19.6251,19.645,93400.0
2013-07-12 10:50:00,29.6,29.6,29.46,29.54,93600.0,19.6384,19.6384,19.5455,19.5986,93600.0
2013-07-12 11:00:00,29.54,29.54,29.44,29.45,72700.0,19.5986,19.5986,19.5322,19.5389,72700.0
2013-07-12 11:10:00,29.45,29.48,29.35,29.39,86900.0,19.5389,19.5588,19.4725,19.499,86900.0
2013-07-12 11:20:00,29.39,29.39,29.27,29.28,99400.0,19.499,19.499,19.4194,19.4261,99400.0
2013-07-12 11:30:00,29.28,29.42,29.27,29.4,61700.0,19.4261,19.519,19.4194,19.5057,61700.0
2013-07-12 11:40:00,29.4,29.51,29.4,29.46,37900.0,19.5057,19.5787,19.5057,19.5455,37900.0
2013-07-12 11:50:00,29.46,29.49,29.44,29.48,55900.0,19.5455,19.5654,19.5322,19.5588,55900.0
2013-07-12 12:00:00,29.48,29.5,29.44,29.45,27800.0,19.5588,19.572,19.5322,19.5389,27800.0
2013-07-12 12:10:00,29.44,29.49,29.44,29.46,23200.0,19.5322,19.5654,19.5322,19.5455,23200.0
2013-07-12 12:20:00,29.44,29.46,29.38,29.39,35700.0,19.5322,19.5455,19.4924,19.499,35700.0
2013-07-12 12:30:00,29.39,29.39,29.27,29.28,99100.0,19.499,19.499,19.4194,19.4261,99100.0
2013-07-12 12:40:00,29.29,29.3,29.22,29.22,91000.0,19.4327,19.4393,19.3863,19.3863,91000.0
2013-07-12 12:50:00,29.22,29.26,29.18,29.2,129300.0,19.3863,19.4128,19.3597,19.373,129300.0
2013-07-12 13:00:00,29.2,29.29,29.06,29.28,237900.0,19.373,19.4327,19.2801,19.4261,237900.0
2013-07-12 13:10:00,29.28,29.32,29.26,29.27,53300.0,19.4261,19.4526,19.4128,19.4194,53300.0
2013-07-12 13:20:00,29.27,29.3,29.24,29.27,81300.0,19.4194,19.4393,19.3995,19.4194,81300.0
2013-07-12 13:30:00,29.26,29.28,29.2,29.26,55000.0,19.4128,19.4261,19.373,19.4128,55000.0
2013-07-12 13:40:00,29.26,29.32,29.24,29.32,55100.0,19.4128,19.4526,19.3995,19.4526,55100.0
2013-07-12 13:50:00,29.32,29.44,29.31,29.42,70700.0,19.4526,19.5322,19.446,19.519,70700.0
2013-07-12 14:00:00,29.42,29.5,29.42,29.49,92900.0,19.519,19.572,19.519,19.5654,92900.0
2013-07-12 14:10:00,29.49,29.5,29.43,29.48,87100.0,19.5654,19.572,19.5256,19.5588,87100.0
2013-07-12 14:20:00,29.48,29.61,29.47,29.61,88300.0,19.5588,19.645,19.5521,19.645,88300.0
2013-07-12 14:30:00,29.61,29.69,29.6,29.66,201800.0,19.645,19.6981,19.6384,19.6782,201800.0
2013-07-12 14:40:00,29.66,29.87,29.66,29.87,149500.0,19.6782,19.8175,19.6782,19.8175,149500.0
2013-07-12 14:50:00,29.87,29.91,29.74,29.74,139400.0,19.8175,19.844,19.7313,19.7313,139400.0
2013-07-12 15:00:00,29.74,29.8,29.66,29.69,106400.0,19.7313,19.7711,19.6782,19.6981,106400.0
2013-07-12 15:10:00,29.68,29.7,29.64,29.66,110100.0,19.6915,19.7047,19.6649,19.6782,110100.0
2013-07-12 15:20:00,29.66,29.72,29.64,29.7,86400.0,19.6782,19.718,19.6649,19.7047,86400.0
2013-07-12 15:30:00,29.71,29.75,29.67,29.72,121700.0,19.7114,19.7379,19.6848,19.718,121700.0
2013-07-12 15:40:00,29.71,29.78,29.68,29.7,253200.0,19.7114,19.7578,19.6915,19.7047,253200.0
2013-07-12 15:50:00,29.71,29.73,29.57,29.7,681500.0,19.7114,19.7246,19.6185,19.7047,681500.0
2013-07-15 09:30:00,29.76,29.84,29.54,29.55,217900.0,19.7445,19.7976,19.5986,19.6052,217900.0
2013-07-15 09:40:00,29.55,29.67,29.46,29.65,154400.0,19.6052,19.6848,19.5455,19.6715,154400.0
2013-07-15 09:50:00,29.66,29.71,29.53,29.59,132300.0,19.6782,19.7114,19.5919,19.6317,132300.0
2013-07-15 10:00:00,29.59,29.63,29.47,29.56,68400.0,19.6317,19.6583,19.5521,19.6118,68400.0
2013-07-15 10:10:00,29.56,29.61,29.47,29.6,84900.0,19.6118,19.645,19.5521,19.6384,84900.0
2013-07-15 10:20:00,29.61,29.62,29.5,29.54,55200.0,19.645,19.6516,19.572,19.5986,55200.0
2013-07-15 10:30:00,29.54,29.61,29.49,29.6,87800.0,19.5986,19.645,19.5654,19.6384,87800.0
2013-07-15 10:40:00,29.59,29.6,29.55,29.58,59000.0,19.6317,19.6384,19.6052,19.6251,59000.0
2013-07-15 10:50:00,29.58,29.59,29.52,29.54,47100.0,19.6251,19.6317,19.5853,19.5986,47100.0
2013-07-15 11:00:00,29.53,29.59,29.5,29.56,53100.0,19.5919,19.6317,19.572,19.6118,53100.0
2013-07-15 11:10:00,29.56,29.6,29.56,29.59,73400.0,19.6118,19.6384,19.6118,19.6317,73400.0
2013-07-15 11:20:00,29.59,29.62,29.55,29.59,97600.0,19.6317,19.6516,19.6052,19.6317,97600.0
2013-07-15 11:30:00,29.59,29.62,29.56,29.57,50200.0,19.6317,19.6516,19.6118,19.6185,50200.0
2013-07-15 11:40:00,29.58,29.61,29.55,29.57,54300.0,19.6251,19.645,19.6052,19.6185,54300.0
2013-07-15 11:50:00,29.56,29.63,29.55,29.61,112500.0,19.6118,19.6583,19.6052,19.645,112500.0
2013-07-15 12:00:00,29.61,29.73,29.6,29.72,66700.0,19.645,19.7246,19.6384,19.718,66700.0
2013-07-15 12:10:00,29.72,29.83,29.7,29.8,79200.0,19.718,19.791,19.7047,19.7711,79200.0
2013-07-15 12:20:00,29.8,29.92,29.8,29.89,94100.0,19.7711,19.8507,19.7711,19.8308,94100.0
2013-07-15 12:30:00,29.88,29.88,29.81,29.83,37400.0,19.8241,19.8241,19.7777,19.791,37400.0
2013-07-15 12:40:00,29.82,29.86,29.56,29.58,270400.0,19.7843,19.8109,19.6118,19.6251,270400.0
2013-07-15 12:50:00,29.59,29.6,29.57,29.58,64000.0,19.6317,19.6384,19.6185,19.6251,64000.0
2013-07-15 13:00:00,29.59,29.59,29.48,29.55,123200.0,19.6317,19.6317,19.5588,19.6052,123200.0
2013-07-15 13:10:00,29.55,29.64,29.55,29.64,45500.0,19.6052,19.6649,19.6052,19.6649,45500.0
2013-07-15 13:20:00,29.64,29.64,29.62,29.63,33500.0,19.6649,19.6649,19.6516,19.6583,33500.0
2013-07-15 13:30:00,29.64,29.64,29.58,29.61,51300.0,19.6649,19.6649,19.6251,19.645,51300.0
2013-07-15 13:40:00,29.62,29.77,29.61,29.77,57800.0,19.6516,19.7512,19.645,19.7512,57800.0
2013-07-15 13:50:00,29.77,29.78,29.68,29.71,44500.0,19.7512,19.7578,19.6915,19.7114,44500.0
2013-07-15 14:00:00,29.7,29.7,29.6,29.62,133500.0,19.7047,19.7047,19.6384,19.6516,133500.0
2013-07-15 14:10:00,29.63,29.71,29.61,29.7,44400.0,19.6583,19.7114,19.645,19.7047,44400.0
2013-07-15 14:20:00,29.7,29.73,29.68,29.7,30700.0,19.7047,19.7246,19.6915,19.7047,30700.0
2013-07-15 14:30:00,29.7,29.71,29.68,29.7,25600.0,19.7047,19.7114,19.6915,19.7047,25600.0
2013-07-15 14:40:00,29.7,29.75,29.7,29.71,41300.0,19.7047,19.7379,19.7047,19.7114,41300.0
2013-07-15 14:50:00,29.71,29.74,29.7,29.71,88600.0,19.7114,19.7313,19.7047,19.7114,88600.0
2013-07-15 15:00:00,29.7,29.7,29.67,29.68,85200.0,19.7047,19.7047,19.6848,19.6915,85200.0
2013-07-15 15:10:00,29.68,29.69,29.66,29.67,40300.0,19.6915,19.6981,19.6782,19.6848,40300.0
2013-07-15 15:20:00,29.67,29.68,29.65,29.67,45100.0,19.6848,19.6915,19.6715,19.6848,45100.0
2013-07-15 15:30:00,29.68,29.69,29.66,29.66,62300.0,19.6915,19.6981,19.6782,19.6782,62300.0
2013-07-15 15:40:00,29.67,29.7,29.63,29.64,118500.0,19.6848,19.7047,19.6583,19.6649,118500.0
2013-07-15 15:50:00,29.64,29.64,29.59,29.61,149900.0,19.6649,19.6649,19.6317,19.645,149900.0
2013-07-16 09:30:00,29.61,29.7,29.37,29.4,85000.0,19.645,19.7047,19.4858,19.5057,85000.0
2013-07-16 09:40:00,29.41,29.42,29.22,29.26,151500.0,19.5123,19.519,19.3863,19.4128,151500.0
2013-07-16 09:50:00,29.28,29.44,29.28,29.31,65800.0,19.4261,19.5322,19.4261,19.446,65800.0
2013-07-16 10:00:00,29.33,29.52,29.33,29.47,115900.0,19.4592,19.5853,19.4592,19.5521,115900.0
2013-07-16 10:10:00,29.45,29.54,29.29,29.29,192600.0,19.5389,19.5986,19.4327,19.4327,192600.0
2013-07-16 10:20:00,29.29,29.33,29.05,29.05,145600.0,19.4327,19.4592,19.2735,19.2735,145600.0
2013-07-16 10:30:00,29.05,29.22,29.05,29.2,86600.0,19.2735,19.3863,19.2735,19.373,86600.0
2013-07-16 10:40:00,29.2,29.27,29.16,29.17,35600.0,19.373,19.4194,19.3465,19.3531,35600.0
2013-07-16 10:50:00,29.19,29.2,29.01,29.03,62100.0,19.3664,19.373,19.2469,19.2602,62100.0
2013-07-16 11:00:00,29.02,29.1,28.96,28.97,159000.0,19.2536,19.3066,19.2138,19.2204,159000.0
2013-07-16 11:10:00,28.97,28.98,28.83,28.86,80300.0,19.2204,19.227,19.1275,19.1474,80300.0
2013-07-16 11:20:00,28.85,28.98,28.82,28.98,69000.0,19.1408,19.227,19.1209,19.227,69000.0
2013-07-16 11:30:00,28.99,29.04,28.97,28.97,92200.0,19.2337,19.2668,19.2204,19.2204,92200.0
2013-07-16 11:40:00,28.98,29.0,28.92,28.93,68700.0,19.227,19.2403,19.1872,19.1939,68700.0
2013-07-16 11:50:00,28.93,28.93,28.92,28.93,20300.0,19.1939,19.1939,19.1872,19.1939,20300.0
2013-07-16 12:00:00,28.92,29.0,28.88,29.0,56100.0,19.1872,19.2403,19.1607,19.2403,56100.0
2013-07-16 12:10:00,29.0,29.16,28.99,29.15,61700.0,19.2403,19.3465,19.2337,19.3398,61700.0
2013-07-16 12:20:00,29.15,29.16,29.05,29.09,74400.0,19.3398,19.3465,19.2735,19.3,74400.0
2013-07-16 12:30:00,29.1,29.14,29.07,29.08,33800.0,19.3066,19.3332,19.2867,19.2934,33800.0
2013-07-16 12:40:00,29.09,29.1,29.04,29.05,22100.0,19.3,19.3066,19.2668,19.2735,22100.0
2013-07-16 12:50:00,29.06,29.11,29.06,29.07,17700.0,19.2801,19.3133,19.2801,19.2867,17700.0
2013-07-16 13:00:00,29.07,29.08,28.95,29.07,112400.0,19.2867,19.2934,19.2071,19.2867,112400.0
2013-07-16 13:10:00,29.08,29.08,29.03,29.07,43000.0,19.2934,19.2934,19.2602,19.2867,43000.0
2013-07-16 13:20:00,29.08,29.11,29.04,29.05,48400.0,19.2934,19.3133,19.2668,19.2735,48400.0
2013-07-16 13:30:00,29.04,29.04,28.93,28.95,66300.0,19.2668,19.2668,19.1939,19.2071,66300.0
2013-07-16 13:40:00,28.96,28.99,28.88,28.93,50200.0,19.2138,19.2337,19.1607,19.1939,50200.0
2013-07-16 13:50:00,28.93,29.0,28.92,29.0,75500.0,19.1939,19.2403,19.1872,19.2403,75500.0
2013-07-16 14:00:00,29.0,29.1,28.99,29.1,56600.0,19.2403,19.3066,19.2337,19.3066,56600.0
2013-07-16 14:10:00,29.1,29.19,29.08,29.14,119100.0,19.3066,19.3664,19.2934,19.3332,119100.0
2013-07-16 14:20:00,29.14,29.19,29.11,29.11,48500.0,19.3332,19.3664,19.3133,19.3133,48500.0
2013-07-16 14:30:00,29.11,29.15,29.11,29.15,16400.0,19.3133,19.3398,19.3133,19.3398,16400.0
2013-07-16 14:40:00,29.15,29.17,29.13,29.17,18300.0,19.3398,19.3531,19.3265,19.3531,18300.0
2013-07-16 14:50:00,29.16,29.18,29.12,29.12,27000.0,19.3465,19.3597,19.3199,19.3199,27000.0
2013-07-16 15:00:00,29.11,29.12,29.08,29.11,43200.0,19.3133,19.3199,19.2934,19.3133,43200.0
2013-07-16 15:10:00,29.12,29.13,29.07,29.07,28600.0,19.3199,19.3265,19.2867,19.2867,28600.0
2013-07-16 15:20:00,29.07,29.07,29.05,29.05,57600.0,19.2867,19.2867,19.2735,19.2735,57600.0
2013-07-16 15:30:00,29.06,29.08,29.04,29.07,62800.0,19.2801,19.2934,19.2668,19.2867,62800.0
2013-07-16 15:40:00,29.08,29.12,29.07,29.12,117400.0,19.2934,19.3199,19.2867,19.3199,117400.0
2013-07-16 15:50:00,29.11,29.14,29.08,29.14,234100.0,19.3133,19.3332,19.2934,19.3332,234100.0
2013-07-17 09:30:00,29.2,29.31,29.15,29.23,145000.0,19.373,19.446,19.3398,19.3929,145000.0
2013-07-17 09:40:00,29.24,29.24,29.08,29.12,111400.0,19.3995,19.3995,19.2934,19.3199,111400.0
2013-07-17 09:50:00,29.14,29.22,29.09,29.17,61300.0,19.3332,19.3863,19.3,19.3531,61300.0
2013-07-17 10:00:00,29.17,29.22,29.15,29.18,94100.0,19.3531,19.3863,19.3398,19.3597,94100.0
2013-07-17 10:10:00,29.18,29.23,29.12,29.13,64200.0,19.3597,19.3929,19.3199,19.3265,64200.0
2013-07-17 10:20:00,29.13,29.21,29.13,29.15,47000.0,19.3265,19.3796,19.3265,19.3398,47000.0
2013-07-17 10:30:00,29.15,29.19,29.14,29.18,53500.0,19.3398,19.3664,19.3332,19.3597,53500.0
2013-07-17 10:40:00,29.17,29.18,28.99,29.02,93200.0,19.3531,19.3597,19.2337,19.2536,93200.0
2013-07-17 10:50:00,29.02,29.02,28.87,28.89,86900.0,19.2536,19.2536,19.154,19.1673,86900.0
2013-07-17 11:00:00,28.89,28.94,28.84,28.88,90100.0,19.1673,19.2005,19.1341,19.1607,90100.0
2013-07-17 11:10:00,28.88,28.88,28.83,28.84,60600.0,19.1607,19.1607,19.1275,19.1341,60600.0
2013-07-17 11:20:00,28.84,28.88,28.8,28.88,132700.0,19.1341,19.1607,19.1076,19.1607,132700.0
2013-07-17 11:30:00,28.89,28.9,28.86,28.89,85000.0,19.1673,19.174,19.1474,19.1673,85000.0
2013-07-17 11:40:00,28.89,28.9,28.83,28.89,57500.0,19.1673,19.174,19.1275,19.1673,57500.0
2013-07-17 11:50:00,28.88,28.88,28.75,28.76,89900.0,19.1607,19.1607,19.0744,19.0811,89900.0
2013-07-17 12:00:00,28.76,28.79,28.73,28.75,63700.0,19.0811,19.101,19.0612,19.0744,63700.0
2013-07-17 12:10:00,28.75,28.77,28.7,28.72,91700.0,19.0744,19.0877,19.0413,19.0545,91700.0
2013-07-17 12:20:00,28.72,28.78,28.7,28.78,54000.0,19.0545,19.0943,19.0413,19.0943,54000.0
2013-07-17 12:30:00,28.77,28.78,28.73,28.75,36900.0,19.0877,19.0943,19.0612,19.0744,36900.0
2013-07-17 12:40:00,28.76,28.79,28.73,28.76,32800.0,19.0811,19.101,19.0612,19.0811,32800.0
2013-07-17 12:50:00,28.77,28.79,28.74,28.78,22100.0,19.0877,19.101,19.0678,19.0943,22100.0
2013-07-17 13:00:00,28.78,28.83,28.77,28.82,43400.0,19.0943,19.1275,19.0877,19.1209,43400.0
2013-07-17 13:10:00,28.84,28.87,28.82,28.85,35300.0,19.1341,19.154,19.1209,19.1408,35300.0
2013-07-17 13:20:00,28.84,28.84,28.75,28.78,78100.0,19.1341,19.1341,19.0744,19.0943,78100.0
2013-07-17 13:30:00,28.79,28.84,28.76,28.82,52800.0,19.101,19.1341,19.0811,19.1209,52800.0
2013-07-17 13:40:00,28.83,28.89,28.81,28.85,30600.0,19.1275,19.1673,19.1142,19.1408,30600.0
2013-07-17 13:50:00,28.85,28.86,28.82,28.84,31800.0,19.1408,19.1474,19.1209,19.1341,31800.0
2013-07-17 14:00:00,28.84,28.9,28.84,28.9,45900.0,19.1341,19.174,19.1341,19.174,45900.0
2013-07-17 14:10:00,28.9,28.9,28.81,28.81,46000.0,19.174,19.174,19.1142,19.1142,46000.0
2013-07-17 14:20:00,28.82,28.84,28.77,28.77,58800.0,19.1209,19.1341,19.0877,19.0877,58800.0
2013-07-17 14:30:00,28.78,28.78,28.69,28.72,63600.0,19.0943,19.0943,19.0346,19.0545,63600.0
2013-07-17 14:40:00,28.71,28.71,28.65,28.65,75600.0,19.0479,19.0479,19.0081,19.0081,75600.0
2013-07-17 14:50:00,28.65,28.67,28.62,28.63,57700.0,19.0081,19.0214,18.9882,18.9948,57700.0
2013-07-17 15:00:00,28.63,28.66,28.6,28.62,42100.0,18.9948,19.0147,18.9749,18.9882,42100.0
2013-07-17 15:10:00,28.62,28.63,28.59,28.6,69000.0,18.9882,18.9948,18.9683,18.9749,69000.0
2013-07-17 15:20:00,28.59,28.64,28.58,28.59,82800.0,18.9683,19.0015,18.9616,18.9683,82800.0
2013-07-17 15:30:00,28.59,28.6,28.52,28.54,112900.0,18.9683,18.9749,18.9218,18.9351,112900.0
2013-07-17 15:40:00,28.54,28.62,28.51,28.52,178500.0,18.9351,18.9882,18.9152,18.9218,178500.0
2013-07-17 15:50:00,28.53,28.58,28.49,28.55,481500.0,18.9285,18.9616,18.9019,18.9417,481500.0
2013-07-18 09:30:00,28.61,28.72,28.31,28.49,235000.0,18.9816,19.0545,18.7825,18.9019,235000.0
2013-07-18 09:40:00,28.5,28.64,28.42,28.53,62000.0,18.9086,19.0015,18.8555,18.9285,62000.0
2013-07-18 09:50:00,28.52,28.58,28.39,28.53,93500.0,18.9218,18.9616,18.8356,18.9285,93500.0
2013-07-18 10:00:00,28.53,28.61,28.42,28.57,78900.0,18.9285,18.9816,18.8555,18.955,78900.0
2013-07-18 10:10:00,28.59,28.64,28.54,28.6,73900.0,18.9683,19.0015,18.9351,18.9749,73900.0
2013-07-18 10:20:00,28.58,28.64,28.57,28.62,115500.0,18.9616,19.0015,18.955,18.9882,115500.0
2013-07-18 10:30:00,28.62,28.7,28.62,28.7,80500.0,18.9882,19.0413,18.9882,19.0413,80500.0
2013-07-18 10:40:00,28.69,28.95,28.69,28.89,156900.0,19.0346,19.2071,19.0346,19.1673,156900.0
2013-07-18 10:50:00,28.88,28.95,28.84,28.93,66500.0,19.1607,19.2071,19.1341,19.1939,66500.0
2013-07-18 11:00:00,28.92,28.95,28.85,28.87,87400.0,19.1872,19.2071,19.1408,19.154,87400.0
2013-07-18 11:10:00,28.86,28.88,28.82,28.86,57000.0,19.1474,19.1607,19.1209,19.1474,57000.0
2013-07-18 11:20:00,28.87,28.87,28.82,28.85,45500.0,19.154,19.154,19.1209,19.1408,45500.0
2013-07-18 11:30:00,28.84,28.86,28.76,28.76,43700.0,19.1341,19.1474,19.0811,19.0811,43700.0
2013-07-18 11:40:00,28.75,28.82,28.73,28.8,63000.0,19.0744,19.1209,19.0612,19.1076,63000.0
2013-07-18 11:50:00,28.79,28.79,28.72,28.74,22800.0,19.101,19.101,19.0545,19.0678,22800.0
2013-07-18 12:00:00,28.74,28.86,28.72,28.83,52300.0,19.0678,19.1474,19.0545,19.1275,52300.0
2013-07-18 12:10:00,28.84,28.95,28.84,28.92,138900.0,19.1341,19.2071,19.1341,19.1872,138900.0
2013-07-18 12:20:00,28.91,28.91,28.85,28.85,30900.0,19.1806,19.1806,19.1408,19.1408,30900.0
2013-07-18 12:30:00,28.86,28.86,28.75,28.85,101500.0,19.1474,19.1474,19.0744,19.1408,101500.0
2013-07-18 12:40:00,28.84,28.85,28.76,28.77,34000.0,19.1341,19.1408,19.0811,19.0877,34000.0
2013-07-18 12:50:00,28.77,28.92,28.75,28.91,142100.0,19.0877,19.1872,19.0744,19.1806,142100.0
2013-07-18 13:00:00,28.91,28.92,28.86,28.91,88600.0,19.1806,19.1872,19.1474,19.1806,88600.0
2013-07-18 13:10:00,28.91,29.02,28.86,28.89,159000.0,19.1806,19.2536,19.1474,19.1673,159000.0
2013-07-18 13:20:00,28.88,28.89,28.8,28.84,60600.0,19.1607,19.1673,19.1076,19.1341,60600.0
2013-07-18 13:30:00,28.83,28.92,28.83,28.9,49900.0,19.1275,19.1872,19.1275,19.174,49900.0
2013-07-18 13:40:00,28.9,28.92,28.87,28.89,59500.0,19.174,19.1872,19.154,19.1673,59500.0
2013-07-18 13:50:00,28.89,28.99,28.86,28.96,65900.0,19.1673,19.2337,19.1474,19.2138,65900.0
2013-07-18 14:00:00,28.96,29.01,28.94,28.95,113400.0,19.2138,19.2469,19.2005,19.2071,113400.0
2013-07-18 14:10:00,28.95,28.95,28.81,28.81,109800.0,19.2071,19.2071,19.1142,19.1142,109800.0
2013-07-18 14:20:00,28.82,28.89,28.82,28.82,52000.0,19.1209,19.1673,19.1209,19.1209,52000.0
2013-07-18 14:30:00,28.82,28.85,28.81,28.81,25300.0,19.1209,19.1408,19.1142,19.1142,25300.0
2013-07-18 14:40:00,28.81,28.84,28.8,28.83,43500.0,19.1142,19.1341,19.1076,19.1275,43500.0
2013-07-18 14:50:00,28.82,28.88,28.82,28.87,32600.0,19.1209,19.1607,19.1209,19.154,32600.0
2013-07-18 15:00:00,28.87,28.87,28.85,28.86,17000.0,19.154,19.154,19.1408,19.1474,17000.0
2013-07-18 15:10:00,28.86,28.92,28.82,28.92,98400.0,19.1474,19.1872,19.1209,19.1872,98400.0
2013-07-18 15:20:00,28.91,28.92,28.81,28.85,98300.0,19.1806,19.1872,19.1142,19.1408,98300.0
2013-07-18 15:30:00,28.85,28.86,28.78,28.79,63200.0,19.1408,19.1474,19.0943,19.101,63200.0
2013-07-18 15:40:00,28.79,28.87,28.77,28.86,110500.0,19.101,19.154,19.0877,19.1474,110500.0
2013-07-18 15:50:00,28.86,28.89,28.79,28.82,174400.0,19.1474,19.1673,19.101,19.1209,174400.0
2013-07-19 09:30:00,28.97,28.97,28.65,28.65,245800.0,19.2204,19.2204,19.0081,19.0081,245800.0
2013-07-19 09:40:00,28.65,28.83,28.65,28.72,63400.0,19.0081,19.1275,19.0081,19.0545,63400.0
2013-07-19 09:50:00,28.73,28.73,28.61,28.66,51200.0,19.0612,19.0612,18.9816,19.0147,51200.0
2013-07-19 10:00:00,28.67,28.73,28.61,28.7,39100.0,19.0214,19.0612,18.9816,19.0413,39100.0
2013-07-19 10:10:00,28.69,28.69,28.56,28.62,77500.0,19.0346,19.0346,18.9484,18.9882,77500.0
2013-07-19 10:20:00,28.62,28.69,28.57,28.6,35400.0,18.9882,19.0346,18.955,18.9749,35400.0
2013-07-19 10:30:00,28.6,28.78,28.57,28.69,145100.0,18.9749,19.0943,18.955,19.0346,145100.0
2013-07-19 10:40:00,28.69,28.73,28.67,28.68,31700.0,19.0346,19.0612,19.0214,19.028,31700.0
2013-07-19 10:50:00,28.69,28.82,28.68,28.73,35700.0,19.0346,19.1209,19.028,19.0612,35700.0
2013-07-19 11:00:00,28.73,28.8,28.73,28.75,40000.0,19.0612,19.1076,19.0612,19.0744,40000.0
2013-07-19 11:10:00,28.74,28.75,28.7,28.75,37100.0,19.0678,19.0744,19.0413,19.0744,37100.0
2013-07-19 11:20:00,28.75,28.87,28.74,28.86,52900.0,19.0744,19.154,19.0678,19.1474,52900.0
2013-07-19 11:30:00,28.87,28.91,28.8,28.83,70200.0,19.154,19.1806,19.1076,19.1275,70200.0
2013-07-19 11:40:00,28.83,28.87,28.78,28.78,45000.0,19.1275,19.154,19.0943,19.0943,45000.0
2013-07-19 11:50:00,28.78,28.82,28.75,28.8,30000.0,19.0943,19.1209,19.0744,19.1076,30000.0
2013-07-19 12:00:00,28.8,28.85,28.8,28.83,34000.0,19.1076,19.1408,19.1076,19.1275,34000.0
2013-07-19 12:10:00,28.84,28.93,28.83,28.9,61400.0,19.1341,19.1939,19.1275,19.174,61400.0
2013-07-19 12:20:00,28.91,28.91,28.85,28.85,17700.0,19.1806,19.1806,19.1408,19.1408,17700.0
2013-07-19 12:30:00,28.85,28.89,28.83,28.89,27200.0,19.1408,19.1673,19.1275,19.1673,27200.0
2013-07-19 12:40:00,28.87,28.87,28.84,28.86,25800.0,19.154,19.154,19.1341,19.1474,25800.0
2013-07-19 12:50:00,28.86,28.89,28.84,28.89,12900.0,19.1474,19.1673,19.1341,19.1673,12900.0
2013-07-19 13:00:00,28.89,28.89,28.85,28.85,34700.0,19.1673,19.1673,19.1408,19.1408,34700.0
2013-07-19 13:10:00,28.86,28.89,28.85,28.87,20500.0,19.1474,19.1673,19.1408,19.154,20500.0
2013-07-19 13:20:00,28.88,28.88,28.82,28.83,34700.0,19.1607,19.1607,19.1209,19.1275,34700.0
2013-07-19 13:30:00,28.83,28.89,28.83,28.87,22500.0,19.1275,19.1673,19.1275,19.154,22500.0
2013-07-19 13:40:00,28.87,28.89,28.86,28.86,24200.0,19.154,19.1673,19.1474,19.1474,24200.0
2013-07-19 13:50:00,28.87,28.89,28.86,28.89,47300.0,19.154,19.1673,19.1474,19.1673,47300.0
2013-07-19 14:00:00,28.89,28.97,28.88,28.96,69900.0,19.1673,19.2204,19.1607,19.2138,69900.0
2013-07-19 14:10:00,28.97,29.0,28.91,28.91,35700.0,19.2204,19.2403,19.1806,19.1806,35700.0
2013-07-19 14:20:00,28.92,28.96,28.89,28.95,51200.0,19.1872,19.2138,19.1673,19.2071,51200.0
2013-07-19 14:30:00,28.94,28.98,28.92,28.97,44800.0,19.2005,19.227,19.1872,19.2204,44800.0
2013-07-19 14:40:00,28.98,29.02,28.97,29.01,63600.0,19.227,19.2536,19.2204,19.2469,63600.0
2013-07-19 14:50:00,29.0,29.02,28.99,29.0,30000.0,19.2403,19.2536,19.2337,19.2403,30000.0
2013-07-19 15:00:00,29.01,29.01,28.98,28.99,54300.0,19.2469,19.2469,19.227,19.2337,54300.0
2013-07-19 15:10:00,28.99,29.0,28.97,28.97,27700.0,19.2337,19.2403,19.2204,19.2204,27700.0
2013-07-19 15:20:00,28.96,28.99,28.78,28.79,91200.0,19.2138,19.2337,19.0943,19.101,91200.0
2013-07-19 15:30:00,28.8,28.91,28.79,28.9,58200.0,19.1076,19.1806,19.101,19.174,58200.0
2013-07-19 15:40:00,28.9,28.94,28.84,28.9,195800.0,19.174,19.2005,19.1341,19.174,195800.0
2013-07-19 15:50:00,28.91,28.99,28.9,28.97,376200.0,19.1806,19.2337,19.174,19.2204,376200.0
2013-07-22 09:30:00,28.96,29.09,28.9,29.08,76100.0,19.2138,19.3,19.174,19.2934,76100.0
2013-07-22 09:40:00,29.08,29.09,28.87,28.93,82300.0,19.2934,19.3,19.154,19.1939,82300.0
2013-07-22 09:50:00,28.93,29.01,28.89,28.98,28600.0,19.1939,19.2469,19.1673,19.227,28600.0
2013-07-22 10:00:00,28.99,29.0,28.65,28.75,146400.0,19.2337,19.2403,19.0081,19.0744,146400.0
2013-07-22 10:10:00,28.75,28.89,28.74,28.89,84000.0,19.0744,19.1673,19.0678,19.1673,84000.0
2013-07-22 10:20:00,28.89,28.97,28.85,28.91,108200.0,19.1673,19.2204,19.1408,19.1806,108200.0
2013-07-22 10:30:00,28.93,29.0,28.93,29.0,46500.0,19.1939,19.2403,19.1939,19.2403,46500.0
2013-07-22 10:40:00,29.01,29.11,29.0,29.0,62100.0,19.2469,19.3133,19.2403,19.2403,62100.0
2013-07-22 10:50:00,29.01,29.19,29.0,29.18,78400.0,19.2469,19.3664,19.2403,19.3597,78400.0
2013-07-22 11:00:00,29.17,29.3,29.15,29.29,69000.0,19.3531,19.4393,19.3398,19.4327,69000.0
2013-07-22 11:10:00,29.28,29.29,29.18,29.18,50000.0,19.4261,19.4327,19.3597,19.3597,50000.0
2013-07-22 11:20:00,29.18,29.26,29.18,29.25,96200.0,19.3597,19.4128,19.3597,19.4062,96200.0
2013-07-22 11:30:00,29.25,29.28,29.25,29.27,38000.0,19.4062,19.4261,19.4062,19.4194,38000.0
2013-07-22 11:40:00,29.27,29.29,29.26,29.26,33400.0,19.4194,19.4327,19.4128,19.4128,33400.0
2013-07-22 11:50:00,29.26,29.28,29.25,29.25,46200.0,19.4128,19.4261,19.4062,19.4062,46200.0
2013-07-22 12:00:00,29.25,29.29,29.2,29.29,99400.0,19.4062,19.4327,19.373,19.4327,99400.0
2013-07-22 12:10:00,29.28,29.29,29.25,29.27,47000.0,19.4261,19.4327,19.4062,19.4194,47000.0
2013-07-22 12:20:00,29.27,29.3,29.26,29.28,29900.0,19.4194,19.4393,19.4128,19.4261,29900.0
2013-07-22 12:30:00,29.29,29.3,29.28,29.28,20500.0,19.4327,19.4393,19.4261,19.4261,20500.0
2013-07-22 12:40:00,29.28,29.29,29.28,29.29,11900.0,19.4261,19.4327,19.4261,19.4327,11900.0
2013-07-22 12:50:00,29.28,29.39,29.28,29.36,70900.0,19.4261,19.499,19.4261,19.4791,70900.0
2013-07-22 13:00:00,29.36,29.38,29.33,29.34,46400.0,19.4791,19.4924,19.4592,19.4659,46400.0
2013-07-22 13:10:00,29.34,29.35,29.25,29.26,34800.0,19.4659,19.4725,19.4062,19.4128,34800.0
2013-07-22 13:20:00,29.27,29.32,29.25,29.28,38100.0,19.4194,19.4526,19.4062,19.4261,38100.0
2013-07-22 13:30:00,29.28,29.3,29.28,29.3,21700.0,19.4261,19.4393,19.4261,19.4393,21700.0
2013-07-22 13:40:00,29.29,29.31,29.25,29.25,25500.0,19.4327,19.446,19.4062,19.4062,25500.0
2013-07-22 13:50:00,29.25,29.31,29.25,29.29,40700.0,19.4062,19.446,19.4062,19.4327,40700.0
2013-07-22 14:00:00,29.29,29.33,29.29,29.3,54900.0,19.4327,19.4592,19.4327,19.4393,54900.0
2013-07-22 14:10:00,29.3,29.38,29.29,29.33,56400.0,19.4393,19.4924,19.4327,19.4592,56400.0
2013-07-22 14:20:00,29.32,29.36,29.3,29.34,32100.0,19.4526,19.4791,19.4393,19.4659,32100.0
2013-07-22 14:30:00,29.34,29.35,29.31,29.31,20800.0,19.4659,19.4725,19.446,19.446,20800.0
2013-07-22 14:40:00,29.32,29.36,29.32,29.32,20600.0,19.4526,19.4791,19.4526,19.4526,20600.0
2013-07-22 14:50:00,29.32,29.39,29.32,29.35,33600.0,19.4526,19.499,19.4526,19.4725,33600.0
2013-07-22 15:00:00,29.35,29.35,29.31,29.32,21200.0,19.4725,19.4725,19.446,19.4526,21200.0
2013-07-22 15:10:00,29.32,29.37,29.32,29.35,36300.0,19.4526,19.4858,19.4526,19.4725,36300.0
2013-07-22 15:20:00,29.34,29.4,29.34,29.39,40000.0,19.4659,19.5057,19.4659,19.499,40000.0
2013-07-22 15:30:00,29.38,29.42,29.3,29.3,47400.0,19.4924,19.519,19.4393,19.4393,47400.0
2013-07-22 15:40:00,29.3,29.34,29.25,29.25,65500.0,19.4393,19.4659,19.4062,19.4062,65500.0
2013-07-22 15:50:00,29.26,29.4,29.25,29.4,258300.0,19.4128,19.5057,19.4062,19.5057,258300.0
2013-07-23 09:30:00,29.41,29.52,29.36,29.45,85700.0,19.5123,19.5853,19.4791,19.5389,85700.0
2013-07-23 09:40:00,29.45,29.48,29.36,29.38,77000.0,19.5389,19.5588,19.4791,19.4924,77000.0
2013-07-23 09:50:00,29.39,29.5,29.38,29.46,163000.0,19.499,19.572,19.4924,19.5455,163000.0
2013-07-23 10:00:00,29.45,29.5,29.44,29.46,80500.0,19.5389,19.572,19.5322,19.5455,80500.0
2013-07-23 10:10:00,29.46,29.5,29.45,29.48,75100.0,19.5455,19.572,19.5389,19.5588,75100.0
2013-07-23 10:20:00,29.48,29.48,29.29,29.38,116200.0,19.5588,19.5588,19.4327,19.4924,116200.0
2013-07-23 10:30:00,29.37,29.47,29.28,29.3,80300.0,19.4858,19.5521,19.4261,19.4393,80300.0
2013-07-23 10:40:00,29.27,29.32,29.23,29.29,120100.0,19.4194,19.4526,19.3929,19.4327,120100.0
2013-07-23 10:50:00,29.29,29.46,29.29,29.42,65400.0,19.4327,19.5455,19.4327,19.519,65400.0
2013-07-23 11:00:00,29.42,29.48,29.41,29.48,48500.0,19.519,19.5588,19.5123,19.5588,48500.0
2013-07-23 11:10:00,29.49,29.49,29.45,29.45,41400.0,19.5654,19.5654,19.5389,19.5389,41400.0
2013-07-23 11:20:00,29.45,29.48,29.44,29.45,24900.0,19.5389,19.5588,19.5322,19.5389,24900.0
2013-07-23 11:30:00,29.44,29.46,29.37,29.37,29700.0,19.5322,19.5455,19.4858,19.4858,29700.0
2013-07-23 11:40:00,29.36,29.45,29.35,29.4,40700.0,19.4791,19.5389,19.4725,19.5057,40700.0
2013-07-23 11:50:00,29.4,29.42,29.33,29.33,44700.0,19.5057,19.519,19.4592,19.4592,44700.0
2013-07-23 12:00:00,29.32,29.4,29.32,29.38,30400.0,19.4526,19.5057,19.4526,19.4924,30400.0
2013-07-23 12:10:00,29.38,29.39,29.33,29.36,19200.0,19.4924,19.499,19.4592,19.4791,19200.0
2013-07-23 12:20:00,29.37,29.4,29.33,29.36,26800.0,19.4858,19.5057,19.4592,19.4791,26800.0
2013-07-23 12:30:00,29.35,29.39,29.3,29.36,45800.0,19.4725,19.499,19.4393,19.4791,45800.0
2013-07-23 12:40:00,29.36,29.36,29.29,29.32,20700.0,19.4791,19.4791,19.4327,19.4526,20700.0
2013-07-23 12:50:00,29.32,29.33,29.29,29.3,12700.0,19.4526,19.4592,19.4327,19.4393,12700.0
2013-07-23 13:00:00,29.3,29.37,29.29,29.32,19400.0,19.4393,19.4858,19.4327,19.4526,19400.0
2013-07-23 13:10:00,29.31,29.34,29.25,29.31,18900.0,19.446,19.4659,19.4062,19.446,18900.0
2013-07-23 13:20:00,29.32,29.37,29.29,29.34,19600.0,19.4526,19.4858,19.4327,19.4659,19600.0
2013-07-23 13:30:00,29.34,29.38,29.3,29.33,25200.0,19.4659,19.4924,19.4393,19.4592,25200.0
2013-07-23 13:40:00,29.32,29.32,29.27,29.29,25400.0,19.4526,19.4526,19.4194,19.4327,25400.0
2013-07-23 13:50:00,29.29,29.31,29.28,29.29,42100.0,19.4327,19.446,19.4261,19.4327,42100.0
2013-07-23 14:00:00,29.29,29.31,29.25,29.27,26500.0,19.4327,19.446,19.4062,19.4194,26500.0
2013-07-23 14:10:00,29.29,29.29,29.23,29.26,30100.0,19.4327,19.4327,19.3929,19.4128,30100.0
2013-07-23 14:20:00,29.26,29.28,29.2,29.23,43000.0,19.4128,19.4261,19.373,19.3929,43000.0
2013-07-23 14:30:00,29.23,29.24,29.2,29.23,27500.0,19.3929,19.3995,19.373,19.3929,27500.0
2013-07-23 14:40:00,29.23,29.29,29.2,29.28,30700.0,19.3929,19.4327,19.373,19.4261,30700.0
2013-07-23 14:50:00,29.28,29.32,29.26,29.29,31700.0,19.4261,19.4526,19.4128,19.4327,31700.0
2013-07-23 15:00:00,29.29,29.32,29.28,29.28,35000.0,19.4327,19.4526,19.4261,19.4261,35000.0
2013-07-23 15:10:00,29.28,29.36,29.28,29.34,63900.0,19.4261,19.4791,19.4261,19.4659,63900.0
2013-07-23 15:20:00,29.33,29.38,29.33,29.36,46100.0,19.4592,19.4924,19.4592,19.4791,46100.0
2013-07-23 15:30:00,29.36,29.4,29.33,29.34,75400.0,19.4791,19.5057,19.4592,19.4659,75400.0
2013-07-23 15:40:00,29.33,29.34,29.21,29.27,147200.0,19.4592,19.4659,19.3796,19.4194,147200.0
2013-07-23 15:50:00,29.27,29.36,29.25,29.35,172700.0,19.4194,19.4791,19.4062,19.4725,172700.0
2013-07-24 09:30:00,29.35,29.52,29.32,29.47,80500.0,19.4725,19.5853,19.4526,19.5521,80500.0
2013-07-24 09:40:00,29.46,29.5,29.38,29.42,72200.0,19.5455,19.572,19.4924,19.519,72200.0
2013-07-24 09:50:00,29.43,29.44,29.32,29.37,28400.0,19.5256,19.5322,19.4526,19.4858,28400.0
2013-07-24 10:00:00,29.37,29.43,29.32,29.39,61900.0,19.4858,19.5256,19.4526,19.499,61900.0
2013-07-24 10:10:00,29.39,29.4,29.25,29.32,47600.0,19.499,19.5057,19.4062,19.4526,47600.0
2013-07-24 10:20:00,29.3,29.36,29.26,29.36,44400.0,19.4393,19.4791,19.4128,19.4791,44400.0
2013-07-24 10:30:00,29.36,29.45,29.33,29.45,45800.0,19.4791,19.5389,19.4592,19.5389,45800.0
2013-07-24 10:40:00,29.45,29.59,29.43,29.59,72600.0,19.5389,19.6317,19.5256,19.6317,72600.0
2013-07-24 10:50:00,29.6,29.63,29.5,29.52,59900.0,19.6384,19.6583,19.572,19.5853,59900.0
2013-07-24 11:00:00,29.52,29.57,29.46,29.51,42300.0,19.5853,19.6185,19.5455,19.5787,42300.0
2013-07-24 11:10:00,29.53,29.59,29.48,29.56,52400.0,19.5919,19.6317,19.5588,19.6118,52400.0
2013-07-24 11:20:00,29.57,29.58,29.55,29.55,17200.0,19.6185,19.6251,19.6052,19.6052,17200.0
2013-07-24 11:30:00,29.56,29.58,29.54,29.56,19700.0,19.6118,19.6251,19.5986,19.6118,19700.0
2013-07-24 11:40:00,29.55,29.55,29.5,29.52,34500.0,19.6052,19.6052,19.572,19.5853,34500.0
2013-07-24 11:50:00,29.51,29.52,29.44,29.46,22300.0,19.5787,19.5853,19.5322,19.5455,22300.0
2013-07-24 12:00:00,29.46,29.47,29.4,29.41,20200.0,19.5455,19.5521,19.5057,19.5123,20200.0
2013-07-24 12:10:00,29.41,29.44,29.35,29.41,46800.0,19.5123,19.5322,19.4725,19.5123,46800.0
2013-07-24 12:20:00,29.42,29.43,29.36,29.36,23800.0,19.519,19.5256,19.4791,19.4791,23800.0
2013-07-24 12:30:00,29.37,29.37,29.26,29.26,36200.0,19.4858,19.4858,19.4128,19.4128,36200.0
2013-07-24 12:40:00,29.27,29.38,29.26,29.37,31100.0,19.4194,19.4924,19.4128,19.4858,31100.0
2013-07-24 12:50:00,29.37,29.38,29.25,29.26,22700.0,19.4858,19.4924,19.4062,19.4128,22700.0
2013-07-24 13:00:00,29.26,29.29,29.21,29.25,48000.0,19.4128,19.4327,19.3796,19.4062,48000.0
2013-07-24 13:10:00,29.25,29.26,29.18,29.25,31200.0,19.4062,19.4128,19.3597,19.4062,31200.0
2013-07-24 13:20:00,29.25,29.25,29.11,29.21,45500.0,19.4062,19.4062,19.3133,19.3796,45500.0
2013-07-24 13:30:00,29.21,29.21,29.13,29.17,36600.0,19.3796,19.3796,19.3265,19.3531,36600.0
2013-07-24 13:40:00,29.16,29.19,29.12,29.19,24700.0,19.3465,19.3664,19.3199,19.3664,24700.0
2013-07-24 13:50:00,29.18,29.19,29.16,29.18,36000.0,19.3597,19.3664,19.3465,19.3597,36000.0
2013-07-24 14:00:00,29.19,29.29,29.18,29.29,51200.0,19.3664,19.4327,19.3597,19.4327,51200.0
2013-07-24 14:10:00,29.28,29.32,29.25,29.32,62100.0,19.4261,19.4526,19.4062,19.4526,62100.0
2013-07-24 14:20:00,29.3,29.3,29.22,29.26,80900.0,19.4393,19.4393,19.3863,19.4128,80900.0
2013-07-24 14:30:00,29.28,29.29,29.21,29.26,64500.0,19.4261,19.4327,19.3796,19.4128,64500.0
2013-07-24 14:40:00,29.26,29.27,29.19,29.23,73000.0,19.4128,19.4194,19.3664,19.3929,73000.0
2013-07-24 14:50:00,29.23,29.29,29.23,29.28,31100.0,19.3929,19.4327,19.3929,19.4261,31100.0
2013-07-24 15:00:00,29.27,29.28,29.22,29.25,44200.0,19.4194,19.4261,19.3863,19.4062,44200.0
2013-07-24 15:10:00,29.25,29.26,29.19,29.19,34300.0,19.4062,19.4128,19.3664,19.3664,34300.0
2013-07-24 15:20:00,29.18,29.26,29.18,29.23,55700.0,19.3597,19.4128,19.3597,19.3929,55700.0
2013-07-24 15:30:00,29.22,29.24,29.21,29.22,44400.0,19.3863,19.3995,19.3796,19.3863,44400.0
2013-07-24 15:40:00,29.23,29.31,29.23,29.3,86700.0,19.3929,19.446,19.3929,19.4393,86700.0
2013-07-24 15:50:00,29.3,29.34,29.24,29.32,167300.0,19.4393,19.4659,19.3995,19.4526,167300.0
2013-07-25 09:30:00,29.34,29.6,29.32,29.57,95400.0,19.4659,19.6384,19.4526,19.6185,95400.0
2013-07-25 09:40:00,29.57,29.66,29.44,29.64,90300.0,19.6185,19.6782,19.5322,19.6649,90300.0
2013-07-25 09:50:00,29.66,29.87,29.66,29.74,136000.0,19.6782,19.8175,19.6782,19.7313,136000.0
2013-07-25 10:00:00,29.75,29.9,29.75,29.77,81800.0,19.7379,19.8374,19.7379,19.7512,81800.0
2013-07-25 10:10:00,29.77,29.8,29.63,29.71,67400.0,19.7512,19.7711,19.6583,19.7114,67400.0
2013-07-25 10:20:00,29.7,29.7,29.55,29.58,54500.0,19.7047,19.7047,19.6052,19.6251,54500.0
2013-07-25 10:30:00,29.57,29.62,29.41,29.42,62400.0,19.6185,19.6516,19.5123,19.519,62400.0
2013-07-25 10:40:00,29.42,29.55,29.4,29.53,89900.0,19.519,19.6052,19.5057,19.5919,89900.0
2013-07-25 10:50:00,29.53,29.6,29.53,29.58,31900.0,19.5919,19.6384,19.5919,19.6251,31900.0
2013-07-25 11:00:00,29.57,29.58,29.49,29.53,42800.0,19.6185,19.6251,19.5654,19.5919,42800.0
2013-07-25 11:10:00,29.54,29.58,29.52,29.56,35100.0,19.5986,19.6251,19.5853,19.6118,35100.0
2013-07-25 11:20:00,29.57,29.59,29.51,29.51,14600.0,19.6185,19.6317,19.5787,19.5787,14600.0
2013-07-25 11:30:00,29.49,29.54,29.46,29.49,14500.0,19.5654,19.5986,19.5455,19.5654,14500.0
2013-07-25 11:40:00,29.5,29.52,29.43,29.46,22700.0,19.572,19.5853,19.5256,19.5455,22700.0
2013-07-25 11:50:00,29.46,29.47,29.38,29.39,40900.0,19.5455,19.5521,19.4924,19.499,40900.0
2013-07-25 12:00:00,29.41,29.52,29.39,29.51,13500.0,19.5123,19.5853,19.499,19.5787,13500.0
2013-07-25 12:10:00,29.51,29.57,29.49,29.55,16000.0,19.5787,19.6185,19.5654,19.6052,16000.0
2013-07-25 12:20:00,29.58,29.66,29.58,29.66,34600.0,19.6251,19.6782,19.6251,19.6782,34600.0
2013-07-25 12:30:00,29.67,29.71,29.62,29.68,36200.0,19.6848,19.7114,19.6516,19.6915,36200.0
2013-07-25 12:40:00,29.7,29.72,29.62,29.65,92400.0,19.7047,19.718,19.6516,19.6715,92400.0
2013-07-25 12:50:00,29.67,29.68,29.64,29.67,26400.0,19.6848,19.6915,19.6649,19.6848,26400.0
2013-07-25 13:00:00,29.68,29.72,29.66,29.71,19900.0,19.6915,19.718,19.6782,19.7114,19900.0
2013-07-25 13:10:00,29.71,29.73,29.7,29.72,16400.0,19.7114,19.7246,19.7047,19.718,16400.0
2013-07-25 13:20:00,29.72,29.73,29.7,29.71,17400.0,19.718,19.7246,19.7047,19.7114,17400.0
2013-07-25 13:30:00,29.72,29.72,29.68,29.7,21900.0,19.718,19.718,19.6915,19.7047,21900.0
2013-07-25 13:40:00,29.7,29.72,29.63,29.68,28200.0,19.7047,19.718,19.6583,19.6915,28200.0
2013-07-25 13:50:00,29.7,29.72,29.68,29.69,12200.0,19.7047,19.718,19.6915,19.6981,12200.0
2013-07-25 14:00:00,29.69,29.74,29.68,29.73,33400.0,19.6981,19.7313,19.6915,19.7246,33400.0
2013-07-25 14:10:00,29.73,29.74,29.69,29.72,21200.0,19.7246,19.7313,19.6981,19.718,21200.0
2013-07-25 14:20:00,29.72,29.72,29.65,29.7,43100.0,19.718,19.718,19.6715,19.7047,43100.0
2013-07-25 14:30:00,29.71,29.71,29.67,29.68,23100.0,19.7114,19.7114,19.6848,19.6915,23100.0
2013-07-25 14:40:00,29.69,29.71,29.68,29.69,29000.0,19.6981,19.7114,19.6915,19.6981,29000.0
2013-07-25 14:50:00,29.7,29.72,29.65,29.67,35400.0,19.7047,19.718,19.6715,19.6848,35400.0
2013-07-25 15:00:00,29.67,29.77,29.67,29.77,39300.0,19.6848,19.7512,19.6848,19.7512,39300.0
2013-07-25 15:10:00,29.77,29.81,29.75,29.81,50700.0,19.7512,19.7777,19.7379,19.7777,50700.0
2013-07-25 15:20:00,29.81,29.85,29.8,29.81,96000.0,19.7777,19.8042,19.7711,19.7777,96000.0
2013-07-25 15:30:00,29.81,29.91,29.81,29.89,125700.0,19.7777,19.844,19.7777,19.8308,125700.0
2013-07-25 15:40:00,29.88,29.91,29.87,29.9,156400.0,19.8241,19.844,19.8175,19.8374,156400.0
2013-07-25 15:50:00,29.91,29.94,29.89,29.91,186300.0,19.844,19.864,19.8308,19.844,186300.0
2013-07-26 09:30:00,29.7,29.73,29.47,29.7,116900.0,19.7047,19.7246,19.5521,19.7047,116900.0
2013-07-26 09:40:00,29.62,29.7,29.55,29.62,37600.0,19.6516,19.7047,19.6052,19.6516,37600.0
2013-07-26 09:50:00,29.62,29.68,29.55,29.64,67600.0,19.6516,19.6915,19.6052,19.6649,67600.0
2013-07-26 10:00:00,29.62,29.72,29.59,29.67,45300.0,19.6516,19.718,19.6317,19.6848,45300.0
2013-07-26 10:10:00,29.67,29.67,29.62,29.67,19000.0,19.6848,19.6848,19.6516,19.6848,19000.0
2013-07-26 10:20:00,29.66,29.82,29.66,29.69,65300.0,19.6782,19.7843,19.6782,19.6981,65300.0
2013-07-26 10:30:00,29.67,29.73,29.63,29.68,42900.0,19.6848,19.7246,19.6583,19.6915,42900.0
2013-07-26 10:40:00,29.67,29.73,29.5,29.53,68300.0,19.6848,19.7246,19.572,19.5919,68300.0
2013-07-26 10:50:00,29.53,29.53,29.38,29.42,73100.0,19.5919,19.5919,19.4924,19.519,73100.0
2013-07-26 11:00:00,29.43,29.43,29.33,29.36,47500.0,19.5256,19.5256,19.4592,19.4791,47500.0
2013-07-26 11:10:00,29.37,29.46,29.37,29.45,42300.0,19.4858,19.5455,19.4858,19.5389,42300.0
2013-07-26 11:20:00,29.46,29.49,29.45,29.47,26500.0,19.5455,19.5654,19.5389,19.5521,26500.0
2013-07-26 11:30:00,29.47,29.52,29.47,29.51,21500.0,19.5521,19.5853,19.5521,19.5787,21500.0
2013-07-26 11:40:00,29.5,29.55,29.48,29.54,16700.0,19.572,19.6052,19.5588,19.5986,16700.0
2013-07-26 11:50:00,29.53,29.53,29.45,29.45,13600.0,19.5919,19.5919,19.5389,19.5389,13600.0
2013-07-26 12:00:00,29.45,29.51,29.45,29.5,12600.0,19.5389,19.5787,19.5389,19.572,12600.0
2013-07-26 12:10:00,29.49,29.52,29.46,29.52,19100.0,19.5654,19.5853,19.5455,19.5853,19100.0
2013-07-26 12:20:00,29.51,29.52,29.44,29.45,27000.0,19.5787,19.5853,19.5322,19.5389,27000.0
2013-07-26 12:30:00,29.44,29.48,29.44,29.47,22600.0,19.5322,19.5588,19.5322,19.5521,22600.0
2013-07-26 12:40:00,29.47,29.48,29.45,29.45,10800.0,19.5521,19.5588,19.5389,19.5389,10800.0
2013-07-26 12:50:00,29.46,29.49,29.44,29.44,29600.0,19.5455,19.5654,19.5322,19.5322,29600.0
2013-07-26 13:00:00,29.44,29.49,29.44,29.48,11900.0,19.5322,19.5654,19.5322,19.5588,11900.0
2013-07-26 13:10:00,29.48,29.58,29.47,29.58,28600.0,19.5588,19.6251,19.5521,19.6251,28600.0
2013-07-26 13:20:00,29.59,29.61,29.53,29.57,27600.0,19.6317,19.645,19.5919,19.6185,27600.0
2013-07-26 13:30:00,29.57,29.58,29.48,29.48,15500.0,19.6185,19.6251,19.5588,19.5588,15500.0
2013-07-26 13:40:00,29.48,29.52,29.48,29.49,20400.0,19.5588,19.5853,19.5588,19.5654,20400.0
2013-07-26 13:50:00,29.5,29.54,29.48,29.52,12300.0,19.572,19.5986,19.5588,19.5853,12300.0
2013-07-26 14:00:00,29.52,29.52,29.48,29.51,42800.0,19.5853,19.5853,19.5588,19.5787,42800.0
2013-07-26 14:10:00,29.5,29.6,29.5,29.51,42000.0,19.572,19.6384,19.572,19.5787,42000.0
2013-07-26 14:20:00,29.52,29.52,29.45,29.47,33500.0,19.5853,19.5853,19.5389,19.5521,33500.0
2013-07-26 14:30:00,29.46,29.5,29.46,29.49,11500.0,19.5455,19.572,19.5455,19.5654,11500.0
2013-07-26 14:40:00,29.48,29.53,29.45,29.51,42700.0,19.5588,19.5919,19.5389,19.5787,42700.0
2013-07-26 14:50:00,29.52,29.6,29.52,29.56,22800.0,19.5853,19.6384,19.5853,19.6118,22800.0
2013-07-26 15:00:00,29.56,29.58,29.52,29.57,35900.0,19.6118,19.6251,19.5853,19.6185,35900.0
2013-07-26 15:10:00,29.58,29.59,29.55,29.58,47700.0,19.6251,19.6317,19.6052,19.6251,47700.0
2013-07-26 15:20:00,29.58,29.6,29.54,29.56,34700.0,19.6251,19.6384,19.5986,19.6118,34700.0
2013-07-26 15:30:00,29.56,29.61,29.54,29.59,40600.0,19.6118,19.645,19.5986,19.6317,40600.0
2013-07-26 15:40:00,29.6,29.63,29.56,29.6,45500.0,19.6384,19.6583,19.6118,19.6384,45500.0
2013-07-26 15:50:00,29.59,29.67,29.59,29.65,158900.0,19.6317,19.6848,19.6317,19.6715,158900.0
2013-07-29 09:30:00,29.5,29.65,29.46,29.57,49700.0,19.572,19.6715,19.5455,19.6185,49700.0
2013-07-29 09:40:00,29.57,29.69,29.53,29.55,38700.0,19.6185,19.6981,19.5919,19.6052,38700.0
2013-07-29 09:50:00,29.53,29.54,29.47,29.5,30100.0,19.5919,19.5986,19.5521,19.572,30100.0
2013-07-29 10:00:00,29.49,29.5,29.26,29.35,64800.0,19.5654,19.572,19.4128,19.4725,64800.0
2013-07-29 10:10:00,29.38,29.39,29.3,29.36,19800.0,19.4924,19.499,19.4393,19.4791,19800.0
2013-07-29 10:20:00,29.35,29.43,29.31,29.37,81200.0,19.4725,19.5256,19.446,19.4858,81200.0
2013-07-29 10:30:00,29.38,29.41,29.33,29.37,45700.0,19.4924,19.5123,19.4592,19.4858,45700.0
2013-07-29 10:40:00,29.36,29.36,29.29,29.33,50400.0,19.4791,19.4791,19.4327,19.4592,50400.0
2013-07-29 10:50:00,29.32,29.36,29.29,29.3,19000.0,19.4526,19.4791,19.4327,19.4393,19000.0
2013-07-29 11:00:00,29.3,29.32,29.1,29.21,64600.0,19.4393,19.4526,19.3066,19.3796,64600.0
2013-07-29 11:10:00,29.21,29.21,29.1,29.11,55600.0,19.3796,19.3796,19.3066,19.3133,55600.0
2013-07-29 11:20:00,29.12,29.12,28.96,28.99,52800.0,19.3199,19.3199,19.2138,19.2337,52800.0
2013-07-29 11:30:00,28.99,29.0,28.85,28.91,90900.0,19.2337,19.2403,19.1408,19.1806,90900.0
2013-07-29 11:40:00,28.91,29.0,28.9,29.0,17000.0,19.1806,19.2403,19.174,19.2403,17000.0
2013-07-29 11:50:00,29.0,29.01,28.95,28.96,33900.0,19.2403,19.2469,19.2071,19.2138,33900.0
2013-07-29 12:00:00,28.97,28.97,28.93,28.94,29400.0,19.2204,19.2204,19.1939,19.2005,29400.0
2013-07-29 12:10:00,28.94,28.96,28.92,28.93,36700.0,19.2005,19.2138,19.1872,19.1939,36700.0
2013-07-29 12:20:00,28.93,28.96,28.87,28.89,61400.0,19.1939,19.2138,19.154,19.1673,61400.0
2013-07-29 12:30:00,28.9,28.91,28.84,28.87,80800.0,19.174,19.1806,19.1341,19.154,80800.0
2013-07-29 12:40:00,28.85,28.85,28.81,28.83,20200.0,19.1408,19.1408,19.1142,19.1275,20200.0
2013-07-29 12:50:00,28.84,28.84,28.71,28.75,54800.0,19.1341,19.1341,19.0479,19.0744,54800.0
2013-07-29 13:00:00,28.76,28.78,28.72,28.73,51800.0,19.0811,19.0943,19.0545,19.0612,51800.0
2013-07-29 13:10:00,28.72,28.76,28.69,28.76,69500.0,19.0545,19.0811,19.0346,19.0811,69500.0
2013-07-29 13:20:00,28.77,28.8,28.72,28.72,34500.0,19.0877,19.1076,19.0545,19.0545,34500.0
2013-07-29 13:30:00,28.73,28.76,28.71,28.72,31100.0,19.0612,19.0811,19.0479,19.0545,31100.0
2013-07-29 13:40:00,28.73,28.8,28.71,28.79,38000.0,19.0612,19.1076,19.0479,19.101,38000.0
2013-07-29 13:50:00,28.78,28.81,28.73,28.81,57700.0,19.0943,19.1142,19.0612,19.1142,57700.0
2013-07-29 14:00:00,28.82,28.9,28.81,28.89,72900.0,19.1209,19.174,19.1142,19.1673,72900.0
2013-07-29 14:10:00,28.89,29.0,28.89,28.98,56600.0,19.1673,19.2403,19.1673,19.227,56600.0
2013-07-29 14:20:00,28.98,29.08,28.94,29.08,39100.0,19.227,19.2934,19.2005,19.2934,39100.0
2013-07-29 14:30:00,29.07,29.07,28.99,28.99,30600.0,19.2867,19.2867,19.2337,19.2337,30600.0
2013-07-29 14:40:00,28.99,29.04,28.99,29.01,153700.0,19.2337,19.2668,19.2337,19.2469,153700.0
2013-07-29 14:50:00,29.02,29.02,28.98,28.98,43600.0,19.2536,19.2536,19.227,19.227,43600.0
2013-07-29 15:00:00,28.99,28.99,28.92,28.94,82100.0,19.2337,19.2337,19.1872,19.2005,82100.0
2013-07-29 15:10:00,28.93,28.94,28.88,28.9,56700.0,19.1939,19.2005,19.1607,19.174,56700.0
2013-07-29 15:20:00,28.9,28.95,28.84,28.91,91400.0,19.174,19.2071,19.1341,19.1806,91400.0
2013-07-29 15:30:00,28.92,28.95,28.91,28.93,82400.0,19.1872,19.2071,19.1806,19.1939,82400.0
2013-07-29 15:40:00,28.92,28.98,28.88,28.96,180100.0,19.1872,19.227,19.1607,19.2138,180100.0
2013-07-29 15:50:00,28.95,28.96,28.82,28.84,377600.0,19.2071,19.2138,19.1209,19.1341,377600.0
2013-07-30 09:30:00,28.9,29.0,28.78,28.85,97600.0,19.174,19.2403,19.0943,19.1408,97600.0
2013-07-30 09:40:00,28.84,28.87,28.64,28.7,131500.0,19.1341,19.154,19.0015,19.0413,131500.0
2013-07-30 09:50:00,28.7,28.76,28.64,28.72,141900.0,19.0413,19.0811,19.0015,19.0545,141900.0
2013-07-30 10:00:00,28.73,28.85,28.7,28.81,99700.0,19.0612,19.1408,19.0413,19.1142,99700.0
2013-07-30 10:10:00,28.81,28.86,28.72,28.84,123000.0,19.1142,19.1474,19.0545,19.1341,123000.0
2013-07-30 10:20:00,28.85,28.9,28.72,28.75,250700.0,19.1408,19.174,19.0545,19.0744,250700.0
2013-07-30 10:30:00,28.75,28.8,28.72,28.77,121500.0,19.0744,19.1076,19.0545,19.0877,121500.0
2013-07-30 10:40:00,28.79,28.91,28.77,28.91,112900.0,19.101,19.1806,19.0877,19.1806,112900.0
2013-07-30 10:50:00,28.9,28.99,28.81,28.83,114400.0,19.174,19.2337,19.1142,19.1275,114400.0
2013-07-30 11:00:00,28.84,28.92,28.83,28.92,56100.0,19.1341,19.1872,19.1275,19.1872,56100.0
2013-07-30 11:10:00,28.91,28.94,28.87,28.94,80200.0,19.1806,19.2005,19.154,19.2005,80200.0
2013-07-30 11:20:00,28.95,29.19,28.94,29.09,136100.0,19.2071,19.3664,19.2005,19.3,136100.0
2013-07-30 11:30:00,29.09,29.18,29.07,29.15,104300.0,19.3,19.3597,19.2867,19.3398,104300.0
2013-07-30 11:40:00,29.16,29.19,29.12,29.19,38400.0,19.3465,19.3664,19.3199,19.3664,38400.0
2013-07-30 11:50:00,29.19,29.39,29.19,29.39,122400.0,19.3664,19.499,19.3664,19.499,122400.0
2013-07-30 12:00:00,29.38,29.39,29.28,29.31,63500.0,19.4924,19.499,19.4261,19.446,63500.0
2013-07-30 12:10:00,29.31,29.33,29.21,29.22,47600.0,19.446,19.4592,19.3796,19.3863,47600.0
2013-07-30 12:20:00,29.21,29.23,29.11,29.13,119300.0,19.3796,19.3929,19.3133,19.3265,119300.0
2013-07-30 12:30:00,29.14,29.18,29.1,29.14,40700.0,19.3332,19.3597,19.3066,19.3332,40700.0
2013-07-30 12:40:00,29.13,29.23,29.13,29.2,50600.0,19.3265,19.3929,19.3265,19.373,50600.0
2013-07-30 12:50:00,29.2,29.26,29.13,29.15,66600.0,19.373,19.4128,19.3265,19.3398,66600.0
2013-07-30 13:00:00,29.12,29.16,29.1,29.15,60200.0,19.3199,19.3465,19.3066,19.3398,60200.0
2013-07-30 13:10:00,29.15,29.17,29.08,29.1,34800.0,19.3398,19.3531,19.2934,19.3066,34800.0
2013-07-30 13:20:00,29.1,29.11,28.97,29.0,45300.0,19.3066,19.3133,19.2204,19.2403,45300.0
2013-07-30 13:30:00,28.99,29.07,28.94,29.02,50700.0,19.2337,19.2867,19.2005,19.2536,50700.0
2013-07-30 13:40:00,29.03,29.05,28.99,29.04,22400.0,19.2602,19.2735,19.2337,19.2668,22400.0
2013-07-30 13:50:00,29.05,29.16,29.05,29.14,28300.0,19.2735,19.3465,19.2735,19.3332,28300.0
2013-07-30 14:00:00,29.15,29.15,29.07,29.11,32100.0,19.3398,19.3398,19.2867,19.3133,32100.0
2013-07-30 14:10:00,29.12,29.17,29.12,29.15,26100.0,19.3199,19.3531,19.3199,19.3398,26100.0
2013-07-30 14:20:00,29.16,29.23,29.16,29.23,30000.0,19.3465,19.3929,19.3465,19.3929,30000.0
2013-07-30 14:30:00,29.23,29.28,29.19,29.21,120000.0,19.3929,19.4261,19.3664,19.3796,120000.0
2013-07-30 14:40:00,29.21,29.33,29.19,29.33,42300.0,19.3796,19.4592,19.3664,19.4592,42300.0
2013-07-30 14:50:00,29.32,29.37,29.31,29.33,82600.0,19.4526,19.4858,19.446,19.4592,82600.0
2013-07-30 15:00:00,29.33,29.37,29.31,29.37,124000.0,19.4592,19.4858,19.446,19.4858,124000.0
2013-07-30 15:10:00,29.37,29.43,29.35,29.41,159900.0,19.4858,19.5256,19.4725,19.5123,159900.0
2013-07-30 15:20:00,29.4,29.45,29.4,29.43,75400.0,19.5057,19.5389,19.5057,19.5256,75400.0
2013-07-30 15:30:00,29.43,29.49,29.39,29.39,83400.0,19.5256,19.5654,19.499,19.499,83400.0
2013-07-30 15:40:00,29.39,29.42,29.37,29.37,132500.0,19.499,19.519,19.4858,19.4858,132500.0
2013-07-30 15:50:00,29.38,29.42,29.32,29.34,241500.0,19.4924,19.519,19.4526,19.4659,241500.0
2013-07-31 09:30:00,29.32,29.6,29.26,29.58,83200.0,19.4526,19.6384,19.4128,19.6251,83200.0
2013-07-31 09:40:00,29.57,29.65,29.46,29.65,49100.0,19.6185,19.6715,19.5455,19.6715,49100.0
2013-07-31 09:50:00,29.64,29.7,29.52,29.69,49400.0,19.6649,19.7047,19.5853,19.6981,49400.0
2013-07-31 10:00:00,29.69,29.7,29.52,29.57,39800.0,19.6981,19.7047,19.5853,19.6185,39800.0
2013-07-31 10:10:00,29.57,29.6,29.53,29.6,50800.0,19.6185,19.6384,19.5919,19.6384,50800.0
2013-07-31 10:20:00,29.59,29.81,29.57,29.79,126700.0,19.6317,19.7777,19.6185,19.7644,126700.0
2013-07-31 10:30:00,29.8,29.8,29.71,29.73,138400.0,19.7711,19.7711,19.7114,19.7246,138400.0
2013-07-31 10:40:00,29.73,29.9,29.73,29.86,63400.0,19.7246,19.8374,19.7246,19.8109,63400.0
2013-07-31 10:50:00,29.86,29.93,29.83,29.83,86700.0,19.8109,19.8573,19.791,19.791,86700.0
2013-07-31 11:00:00,29.83,29.84,29.8,29.82,55600.0,19.791,19.7976,19.7711,19.7843,55600.0
2013-07-31 11:10:00,29.83,29.93,29.81,29.93,41400.0,19.791,19.8573,19.7777,19.8573,41400.0
2013-07-31 11:20:00,29.93,30.12,29.93,30.1,200600.0,19.8573,19.9834,19.8573,19.9701,200600.0
2013-07-31 11:30:00,30.1,30.17,30.01,30.01,100600.0,19.9701,20.0165,19.9104,19.9104,100600.0
2013-07-31 11:40:00,30.02,30.09,29.97,30.08,87700.0,19.917,19.9635,19.8839,19.9568,87700.0
2013-07-31 11:50:00,30.09,30.09,30.0,30.05,54200.0,19.9635,19.9635,19.9038,19.9369,54200.0
2013-07-31 12:00:00,30.04,30.08,30.01,30.07,46300.0,19.9303,19.9568,19.9104,19.9502,46300.0
2013-07-31 12:10:00,30.07,30.08,29.99,30.01,36900.0,19.9502,19.9568,19.8971,19.9104,36900.0
2013-07-31 12:20:00,30.02,30.02,29.85,29.86,197500.0,19.917,19.917,19.8042,19.8109,197500.0
2013-07-31 12:30:00,29.86,29.9,29.83,29.87,43300.0,19.8109,19.8374,19.791,19.8175,43300.0
2013-07-31 12:40:00,29.89,29.9,29.83,29.87,21300.0,19.8308,19.8374,19.791,19.8175,21300.0
2013-07-31 12:50:00,29.87,29.96,29.85,29.96,47300.0,19.8175,19.8772,19.8042,19.8772,47300.0
2013-07-31 13:00:00,29.96,29.96,29.86,29.87,23000.0,19.8772,19.8772,19.8109,19.8175,23000.0
2013-07-31 13:10:00,29.87,29.94,29.87,29.9,22000.0,19.8175,19.864,19.8175,19.8374,22000.0
2013-07-31 13:20:00,29.91,29.94,29.85,29.91,66800.0,19.844,19.864,19.8042,19.844,66800.0
2013-07-31 13:30:00,29.92,29.99,29.92,29.98,32400.0,19.8507,19.8971,19.8507,19.8905,32400.0
2013-07-31 13:40:00,29.98,30.0,29.94,30.0,28800.0,19.8905,19.9038,19.864,19.9038,28800.0
2013-07-31 13:50:00,30.0,30.09,29.99,30.08,26500.0,19.9038,19.9635,19.8971,19.9568,26500.0
2013-07-31 14:00:00,30.09,30.14,29.99,30.05,134500.0,19.9635,19.9966,19.8971,19.9369,134500.0
2013-07-31 14:10:00,30.04,30.08,29.99,30.05,54300.0,19.9303,19.9568,19.8971,19.9369,54300.0
2013-07-31 14:20:00,30.04,30.22,30.01,30.21,101300.0,19.9303,20.0497,19.9104,20.0431,101300.0
2013-07-31 14:30:00,30.2,30.3,30.2,30.27,133400.0,20.0364,20.1028,20.0364,20.0829,133400.0
2013-07-31 14:40:00,30.26,30.3,30.25,30.3,68000.0,20.0763,20.1028,20.0696,20.1028,68000.0
2013-07-31 14:50:00,30.3,30.35,30.29,30.35,114700.0,20.1028,20.136,20.0962,20.136,114700.0
2013-07-31 15:00:00,30.34,30.36,30.2,30.27,128100.0,20.1293,20.1426,20.0364,20.0829,128100.0
2013-07-31 15:10:00,30.26,30.29,30.13,30.17,135200.0,20.0763,20.0962,19.99,20.0165,135200.0
2013-07-31 15:20:00,30.16,30.27,30.13,30.26,124900.0,20.0099,20.0829,19.99,20.0763,124900.0
2013-07-31 15:30:00,30.26,30.27,30.13,30.2,169300.0,20.0763,20.0829,19.99,20.0364,169300.0
2013-07-31 15:40:00,30.19,30.2,30.02,30.09,263200.0,20.0298,20.0364,19.917,19.9635,263200.0
2013-07-31 15:50:00,30.09,30.13,30.05,30.08,357400.0,19.9635,19.99,19.9369,19.9568,357400.0
2013-08-01 09:30:00,30.18,30.35,30.15,30.3,152300.0,20.0232,20.136,20.0033,20.1028,152300.0
2013-08-01 09:40:00,30.32,30.7,30.26,30.61,296800.0,20.1161,20.3682,20.0763,20.3085,296800.0
2013-08-01 09:50:00,30.6,30.65,30.4,30.41,109300.0,20.3018,20.335,20.1691,20.1758,109300.0
2013-08-01 10:00:00,30.4,30.48,30.36,30.47,126600.0,20.1691,20.2222,20.1426,20.2156,126600.0
2013-08-01 10:10:00,30.47,30.54,30.39,30.47,43600.0,20.2156,20.262,20.1625,20.2156,43600.0
2013-08-01 10:20:00,30.48,30.67,30.47,30.55,344700.0,20.2222,20.3483,20.2156,20.2687,344700.0
2013-08-01 10:30:00,30.55,30.71,30.48,30.66,125500.0,20.2687,20.3748,20.2222,20.3416,125500.0
2013-08-01 10:40:00,30.66,30.75,30.64,30.65,106500.0,20.3416,20.4014,20.3284,20.335,106500.0
2013-08-01 10:50:00,30.64,30.72,30.55,30.71,71000.0,20.3284,20.3814,20.2687,20.3748,71000.0
2013-08-01 11:00:00,30.71,30.74,30.68,30.7,65800.0,20.3748,20.3947,20.3549,20.3682,65800.0
2013-08-01 11:10:00,30.69,30.69,30.63,30.64,51100.0,20.3615,20.3615,20.3217,20.3284,51100.0
2013-08-01 11:20:00,30.64,30.69,30.63,30.66,72100.0,20.3284,20.3615,20.3217,20.3416,72100.0
2013-08-01 11:30:00,30.67,30.72,30.66,30.7,62800.0,20.3483,20.3814,20.3416,20.3682,62800.0
2013-08-01 11:40:00,30.7,30.71,30.59,30.68,132000.0,20.3682,20.3748,20.2952,20.3549,132000.0
2013-08-01 11:50:00,30.68,30.69,30.59,30.6,45700.0,20.3549,20.3615,20.2952,20.3018,45700.0
2013-08-01 12:00:00,30.6,30.61,30.54,30.55,28100.0,20.3018,20.3085,20.262,20.2687,28100.0
2013-08-01 12:10:00,30.54,30.56,30.51,30.54,67400.0,20.262,20.2753,20.2421,20.262,67400.0
2013-08-01 12:20:00,30.53,30.55,30.5,30.5,33800.0,20.2554,20.2687,20.2355,20.2355,33800.0
2013-08-01 12:30:00,30.5,30.51,30.45,30.45,24100.0,20.2355,20.2421,20.2023,20.2023,24100.0
2013-08-01 12:40:00,30.45,30.45,30.35,30.36,55900.0,20.2023,20.2023,20.136,20.1426,55900.0
2013-08-01 12:50:00,30.38,30.45,30.38,30.45,32800.0,20.1559,20.2023,20.1559,20.2023,32800.0
2013-08-01 13:00:00,30.45,30.45,30.36,30.38,42200.0,20.2023,20.2023,20.1426,20.1559,42200.0
2013-08-01 13:10:00,30.38,30.4,30.33,30.33,35000.0,20.1559,20.1691,20.1227,20.1227,35000.0
2013-08-01 13:20:00,30.33,30.36,30.31,30.33,45300.0,20.1227,20.1426,20.1094,20.1227,45300.0
2013-08-01 13:30:00,30.33,30.33,30.23,30.3,65500.0,20.1227,20.1227,20.0564,20.1028,65500.0
2013-08-01 13:40:00,30.31,30.46,30.31,30.45,38600.0,20.1094,20.2089,20.1094,20.2023,38600.0
2013-08-01 13:50:00,30.46,30.48,30.42,30.44,57600.0,20.2089,20.2222,20.1824,20.1957,57600.0
2013-08-01 14:00:00,30.44,30.51,30.43,30.5,54500.0,20.1957,20.2421,20.189,20.2355,54500.0
2013-08-01 14:10:00,30.5,30.52,30.44,30.46,34700.0,20.2355,20.2488,20.1957,20.2089,34700.0
2013-08-01 14:20:00,30.46,30.52,30.45,30.49,30600.0,20.2089,20.2488,20.2023,20.2289,30600.0
2013-08-01 14:30:00,30.5,30.57,30.49,30.55,87800.0,20.2355,20.2819,20.2289,20.2687,87800.0
2013-08-01 14:40:00,30.55,30.68,30.54,30.62,79100.0,20.2687,20.3549,20.262,20.3151,79100.0
2013-08-01 14:50:00,30.62,30.7,30.59,30.6,120200.0,20.3151,20.3682,20.2952,20.3018,120200.0
2013-08-01 15:00:00,30.59,30.66,30.59,30.62,66800.0,20.2952,20.3416,20.2952,20.3151,66800.0
2013-08-01 15:10:00,30.62,30.64,30.55,30.57,66400.0,20.3151,20.3284,20.2687,20.2819,66400.0
2013-08-01 15:20:00,30.57,30.65,30.52,30.61,83100.0,20.2819,20.335,20.2488,20.3085,83100.0
2013-08-01 15:30:00,30.61,30.71,30.57,30.71,84600.0,20.3085,20.3748,20.2819,20.3748,84600.0
2013-08-01 15:40:00,30.71,30.73,30.67,30.7,104100.0,20.3748,20.3881,20.3483,20.3682,104100.0
2013-08-01 15:50:00,30.7,30.74,30.65,30.7,202700.0,20.3682,20.3947,20.335,20.3682,202700.0
2013-08-02 09:30:00,30.62,30.65,30.05,30.25,147600.0,20.3151,20.335,19.9369,20.0696,147600.0
2013-08-02 09:40:00,30.25,30.26,30.1,30.14,97900.0,20.0696,20.0763,19.9701,19.9966,97900.0
2013-08-02 09:50:00,30.16,30.3,30.12,30.21,135000.0,20.0099,20.1028,19.9834,20.0431,135000.0
2013-08-02 10:00:00,30.22,30.27,30.17,30.27,43600.0,20.0497,20.0829,20.0165,20.0829,43600.0
2013-08-02 10:10:00,30.25,30.34,30.23,30.31,41100.0,20.0696,20.1293,20.0564,20.1094,41100.0
2013-08-02 10:20:00,30.32,30.36,30.25,30.31,49900.0,20.1161,20.1426,20.0696,20.1094,49900.0
2013-08-02 10:30:00,30.3,30.43,30.3,30.38,37600.0,20.1028,20.189,20.1028,20.1559,37600.0
2013-08-02 10:40:00,30.38,30.42,30.35,30.4,38400.0,20.1559,20.1824,20.136,20.1691,38400.0
2013-08-02 10:50:00,30.4,30.49,30.39,30.45,47200.0,20.1691,20.2289,20.1625,20.2023,47200.0
2013-08-02 11:00:00,30.45,30.54,30.44,30.51,41800.0,20.2023,20.262,20.1957,20.2421,41800.0
2013-08-02 11:10:00,30.49,30.62,30.49,30.62,34300.0,20.2289,20.3151,20.2289,20.3151,34300.0
2013-08-02 11:20:00,30.63,30.72,30.61,30.67,62400.0,20.3217,20.3814,20.3085,20.3483,62400.0
2013-08-02 11:30:00,30.67,30.69,30.63,30.65,45100.0,20.3483,20.3615,20.3217,20.335,45100.0
2013-08-02 11:40:00,30.65,30.68,30.64,30.68,37100.0,20.335,20.3549,20.3284,20.3549,37100.0
2013-08-02 11:50:00,30.67,30.69,30.64,30.65,27300.0,20.3483,20.3615,20.3284,20.335,27300.0
2013-08-02 12:00:00,30.65,30.72,30.64,30.69,42900.0,20.335,20.3814,20.3284,20.3615,42900.0
2013-08-02 12:10:00,30.68,30.71,30.61,30.63,93700.0,20.3549,20.3748,20.3085,20.3217,93700.0
2013-08-02 12:20:00,30.64,30.69,30.64,30.67,13600.0,20.3284,20.3615,20.3284,20.3483,13600.0
2013-08-02 12:30:00,30.68,30.75,30.67,30.75,29000.0,20.3549,20.4014,20.3483,20.4014,29000.0
2013-08-02 12:40:00,30.74,30.79,30.73,30.79,27400.0,20.3947,20.4279,20.3881,20.4279,27400.0
2013-08-02 12:50:00,30.79,30.84,30.78,30.83,49000.0,20.4279,20.4611,20.4213,20.4544,49000.0
2013-08-02 13:00:00,30.84,30.88,30.83,30.87,62000.0,20.4611,20.4876,20.4544,20.481,62000.0
2013-08-02 13:10:00,30.87,30.95,30.86,30.93,87500.0,20.481,20.534,20.4743,20.5208,87500.0
2013-08-02 13:20:00,30.93,30.98,30.9,30.94,52500.0,20.5208,20.5539,20.5009,20.5274,52500.0
2013-08-02 13:30:00,30.93,30.96,30.88,30.89,34000.0,20.5208,20.5407,20.4876,20.4942,34000.0
2013-08-02 13:40:00,30.89,30.92,30.84,30.88,46400.0,20.4942,20.5141,20.4611,20.4876,46400.0
2013-08-02 13:50:00,30.87,30.95,30.87,30.93,37900.0,20.481,20.534,20.481,20.5208,37900.0
2013-08-02 14:00:00,30.93,30.98,30.89,30.97,44800.0,20.5208,20.5539,20.4942,20.5473,44800.0
2013-08-02 14:10:00,30.97,31.1,30.96,31.1,165900.0,20.5473,20.6336,20.5407,20.6336,165900.0
2013-08-02 14:20:00,31.1,31.1,30.97,31.0,71900.0,20.6336,20.6336,20.5473,20.5672,71900.0
2013-08-02 14:30:00,31.0,31.03,30.97,31.01,49400.0,20.5672,20.5871,20.5473,20.5739,49400.0
2013-08-02 14:40:00,31.01,31.05,30.96,31.0,39300.0,20.5739,20.6004,20.5407,20.5672,39300.0
2013-08-02 14:50:00,31.0,31.07,30.98,31.05,49200.0,20.5672,20.6137,20.5539,20.6004,49200.0
2013-08-02 15:00:00,31.05,31.1,31.05,31.08,39800.0,20.6004,20.6336,20.6004,20.6203,39800.0
2013-08-02 15:10:00,31.08,31.13,31.06,31.11,59500.0,20.6203,20.6535,20.607,20.6402,59500.0
2013-08-02 15:20:00,31.12,31.13,31.05,31.09,50100.0,20.6468,20.6535,20.6004,20.6269,50100.0
2013-08-02 15:30:00,31.09,31.15,31.07,31.13,123600.0,20.6269,20.6667,20.6137,20.6535,123600.0
2013-08-02 15:40:00,31.13,31.24,31.12,31.23,288500.0,20.6535,20.7264,20.6468,20.7198,288500.0
2013-08-02 15:50:00,31.22,31.33,31.22,31.28,478400.0,20.7132,20.7862,20.7132,20.753,478400.0
2013-08-05 09:30:00,31.17,31.32,31.14,31.29,132600.0,20.68,20.7795,20.6601,20.7596,132600.0
2013-08-05 09:40:00,31.29,31.36,31.29,31.33,131500.0,20.7596,20.8061,20.7596,20.7862,131500.0
2013-08-05 09:50:00,31.32,31.47,31.3,31.4,132000.0,20.7795,20.879,20.7663,20.8326,132000.0
2013-08-05 10:00:00,31.41,31.41,31.09,31.18,175200.0,20.8392,20.8392,20.6269,20.6866,175200.0
2013-08-05 10:10:00,31.17,31.48,31.11,31.45,161400.0,20.68,20.8857,20.6402,20.8658,161400.0
2013-08-05 10:20:00,31.45,31.5,31.41,31.49,143700.0,20.8658,20.8989,20.8392,20.8923,143700.0
2013-08-05 10:30:00,31.49,31.5,31.36,31.41,112500.0,20.8923,20.8989,20.8061,20.8392,112500.0
2013-08-05 10:40:00,31.41,31.58,31.41,31.58,186900.0,20.8392,20.952,20.8392,20.952,186900.0
2013-08-05 10:50:00,31.58,31.63,31.53,31.54,153300.0,20.952,20.9852,20.9188,20.9255,153300.0
2013-08-05 11:00:00,31.54,31.6,31.54,31.59,69100.0,20.9255,20.9653,20.9255,20.9587,69100.0
2013-08-05 11:10:00,31.6,31.65,31.56,31.64,115200.0,20.9653,20.9985,20.9388,20.9918,115200.0
2013-08-05 11:20:00,31.65,31.73,31.63,31.72,124600.0,20.9985,21.0515,20.9852,21.0449,124600.0
2013-08-05 11:30:00,31.71,31.72,31.54,31.55,131600.0,21.0383,21.0449,20.9255,20.9321,131600.0
2013-08-05 11:40:00,31.55,31.6,31.54,31.6,71300.0,20.9321,20.9653,20.9255,20.9653,71300.0
2013-08-05 11:50:00,31.6,31.6,31.45,31.48,137200.0,20.9653,20.9653,20.8658,20.8857,137200.0
2013-08-05 12:00:00,31.49,31.49,31.46,31.47,45500.0,20.8923,20.8923,20.8724,20.879,45500.0
2013-08-05 12:10:00,31.47,31.47,31.39,31.41,63800.0,20.879,20.879,20.826,20.8392,63800.0
2013-08-05 12:20:00,31.41,31.42,31.31,31.36,79100.0,20.8392,20.8459,20.7729,20.8061,79100.0
2013-08-05 12:30:00,31.36,31.38,31.31,31.32,43900.0,20.8061,20.8193,20.7729,20.7795,43900.0
2013-08-05 12:40:00,31.33,31.34,31.27,31.31,73400.0,20.7862,20.7928,20.7464,20.7729,73400.0
2013-08-05 12:50:00,31.32,31.44,31.32,31.33,164800.0,20.7795,20.8591,20.7795,20.7862,164800.0
2013-08-05 13:00:00,31.33,31.35,31.3,31.31,60900.0,20.7862,20.7994,20.7663,20.7729,60900.0
2013-08-05 13:10:00,31.32,31.32,31.22,31.23,56500.0,20.7795,20.7795,20.7132,20.7198,56500.0
2013-08-05 13:20:00,31.23,31.27,31.22,31.26,59000.0,20.7198,20.7464,20.7132,20.7397,59000.0
2013-08-05 13:30:00,31.26,31.26,31.23,31.24,47000.0,20.7397,20.7397,20.7198,20.7264,47000.0
2013-08-05 13:40:00,31.25,31.25,31.23,31.23,27000.0,20.7331,20.7331,20.7198,20.7198,27000.0
2013-08-05 13:50:00,31.24,31.24,31.17,31.19,70100.0,20.7264,20.7264,20.68,20.6933,70100.0
2013-08-05 14:00:00,31.19,31.37,31.17,31.33,135900.0,20.6933,20.8127,20.68,20.7862,135900.0
2013-08-05 14:10:00,31.33,31.43,31.33,31.4,84200.0,20.7862,20.8525,20.7862,20.8326,84200.0
2013-08-05 14:20:00,31.41,31.41,31.25,31.3,110700.0,20.8392,20.8392,20.7331,20.7663,110700.0
2013-08-05 14:30:00,31.31,31.41,31.3,31.35,76700.0,20.7729,20.8392,20.7663,20.7994,76700.0
2013-08-05 14:40:00,31.35,31.37,31.31,31.36,58200.0,20.7994,20.8127,20.7729,20.8061,58200.0
2013-08-05 14:50:00,31.36,31.36,31.31,31.31,39300.0,20.8061,20.8061,20.7729,20.7729,39300.0
2013-08-05 15:00:00,31.31,31.31,31.17,31.2,78300.0,20.7729,20.7729,20.68,20.6999,78300.0
2013-08-05 15:10:00,31.2,31.32,31.2,31.25,80800.0,20.6999,20.7795,20.6999,20.7331,80800.0
2013-08-05 15:20:00,31.25,31.31,31.21,31.26,101500.0,20.7331,20.7729,20.7065,20.7397,101500.0
2013-08-05 15:30:00,31.27,31.32,31.23,31.27,144900.0,20.7464,20.7795,20.7198,20.7464,144900.0
2013-08-05 15:40:00,31.27,31.36,31.24,31.26,193000.0,20.7464,20.8061,20.7264,20.7397,193000.0
2013-08-05 15:50:00,31.26,31.32,31.24,31.25,362100.0,20.7397,20.7795,20.7264,20.7331,362100.0
2013-08-06 09:30:00,31.19,31.2,30.98,31.15,128100.0,20.6933,20.6999,20.5539,20.6667,128100.0
2013-08-06 09:40:00,31.15,31.29,31.14,31.22,99800.0,20.6667,20.7596,20.6601,20.7132,99800.0
2013-08-06 09:50:00,31.21,31.3,31.16,31.25,336200.0,20.7065,20.7663,20.6734,20.7331,336200.0
2013-08-06 10:00:00,31.25,31.41,31.23,31.35,97600.0,20.7331,20.8392,20.7198,20.7994,97600.0
2013-08-06 10:10:00,31.34,31.46,31.24,31.31,137200.0,20.7928,20.8724,20.7264,20.7729,137200.0
2013-08-06 10:20:00,31.31,31.32,31.21,31.21,123800.0,20.7729,20.7795,20.7065,20.7065,123800.0
2013-08-06 10:30:00,31.21,31.21,30.92,30.94,208400.0,20.7065,20.7065,20.5141,20.5274,208400.0
2013-08-06 10:40:00,30.94,30.95,30.77,30.95,130200.0,20.5274,20.534,20.4146,20.534,130200.0
2013-08-06 10:50:00,30.95,30.97,30.87,30.93,58800.0,20.534,20.5473,20.481,20.5208,58800.0
2013-08-06 11:00:00,30.92,30.99,30.85,30.91,274600.0,20.5141,20.5606,20.4677,20.5075,274600.0
2013-08-06 11:10:00,30.9,30.92,30.87,30.92,30900.0,20.5009,20.5141,20.481,20.5141,30900.0
2013-08-06 11:20:00,30.91,31.08,30.9,31.06,49500.0,20.5075,20.6203,20.5009,20.607,49500.0
2013-08-06 11:30:00,31.05,31.1,31.05,31.07,39900.0,20.6004,20.6336,20.6004,20.6137,39900.0
2013-08-06 11:40:00,31.07,31.16,31.05,31.11,43300.0,20.6137,20.6734,20.6004,20.6402,43300.0
2013-08-06 11:50:00,31.11,31.27,31.1,31.24,37400.0,20.6402,20.7464,20.6336,20.7264,37400.0
2013-08-06 12:00:00,31.25,31.34,31.25,31.3,35400.0,20.7331,20.7928,20.7331,20.7663,35400.0
2013-08-06 12:10:00,31.31,31.31,31.18,31.18,43100.0,20.7729,20.7729,20.6866,20.6866,43100.0
2013-08-06 12:20:00,31.17,31.2,31.14,31.18,29200.0,20.68,20.6999,20.6601,20.6866,29200.0
2013-08-06 12:30:00,31.18,31.22,31.18,31.22,20200.0,20.6866,20.7132,20.6866,20.7132,20200.0
2013-08-06 12:40:00,31.23,31.33,31.23,31.3,59200.0,20.7198,20.7862,20.7198,20.7663,59200.0
2013-08-06 12:50:00,31.3,31.32,31.27,31.32,50800.0,20.7663,20.7795,20.7464,20.7795,50800.0
2013-08-06 13:00:00,31.33,31.35,31.3,31.35,29800.0,20.7862,20.7994,20.7663,20.7994,29800.0
2013-08-06 13:10:00,31.34,31.39,31.33,31.36,93600.0,20.7928,20.826,20.7862,20.8061,93600.0
2013-08-06 13:20:00,31.35,31.41,31.35,31.4,77200.0,20.7994,20.8392,20.7994,20.8326,77200.0
2013-08-06 13:30:00,31.4,31.4,31.35,31.36,44100.0,20.8326,20.8326,20.7994,20.8061,44100.0
2013-08-06 13:40:00,31.36,31.4,31.35,31.39,40600.0,20.8061,20.8326,20.7994,20.826,40600.0
2013-08-06 13:50:00,31.39,31.41,31.34,31.38,36200.0,20.826,20.8392,20.7928,20.8193,36200.0
2013-08-06 14:00:00,31.38,31.4,31.34,31.35,59900.0,20.8193,20.8326,20.7928,20.7994,59900.0
2013-08-06 14:10:00,31.36,31.41,31.32,31.34,86800.0,20.8061,20.8392,20.7795,20.7928,86800.0
2013-08-06 14:20:00,31.33,31.45,31.33,31.43,81100.0,20.7862,20.8658,20.7862,20.8525,81100.0
2013-08-06 14:30:00,31.43,31.51,31.37,31.51,527600.0,20.8525,20.9056,20.8127,20.9056,527600.0
2013-08-06 14:40:00,31.5,31.54,31.4,31.44,301300.0,20.8989,20.9255,20.8326,20.8591,301300.0
2013-08-06 14:50:00,31.43,31.44,31.33,31.34,249800.0,20.8525,20.8591,20.7862,20.7928,249800.0
2013-08-06 15:00:00,31.35,31.38,31.33,31.36,55200.0,20.7994,20.8193,20.7862,20.8061,55200.0
2013-08-06 15:10:00,31.36,31.39,31.35,31.38,65700.0,20.8061,20.826,20.7994,20.8193,65700.0
2013-08-06 15:20:00,31.39,31.43,31.38,31.43,54600.0,20.826,20.8525,20.8193,20.8525,54600.0
2013-08-06 15:30:00,31.43,31.43,31.36,31.37,49600.0,20.8525,20.8525,20.8061,20.8127,49600.0
2013-08-06 15:40:00,31.36,31.43,31.35,31.42,132200.0,20.8061,20.8525,20.7994,20.8459,132200.0
2013-08-06 15:50:00,31.42,31.43,31.34,31.38,277700.0,20.8459,20.8525,20.7928,20.8193,277700.0
2013-08-07 09:30:00,31.05,31.18,31.0,31.07,170800.0,20.6004,20.6866,20.5672,20.6137,170800.0
2013-08-07 09:40:00,31.07,31.07,30.94,31.01,125200.0,20.6137,20.6137,20.5274,20.5739,125200.0
2013-08-07 09:50:00,31.01,31.05,30.84,30.91,303600.0,20.5739,20.6004,20.4611,20.5075,303600.0
2013-08-07 10:00:00,30.9,30.91,30.64,30.64,175400.0,20.5009,20.5075,20.3284,20.3284,175400.0
2013-08-07 10:10:00,30.64,30.74,30.63,30.72,130600.0,20.3284,20.3947,20.3217,20.3814,130600.0
2013-08-07 10:20:00,30.73,30.77,30.56,30.56,91600.0,20.3881,20.4146,20.2753,20.2753,91600.0
2013-08-07 10:30:00,30.55,30.56,30.3,30.34,347700.0,20.2687,20.2753,20.1028,20.1293,347700.0
2013-08-07 10:40:00,30.34,30.53,30.32,30.4,237500.0,20.1293,20.2554,20.1161,20.1691,237500.0
2013-08-07 10:50:00,30.41,30.47,30.34,30.44,173100.0,20.1758,20.2156,20.1293,20.1957,173100.0
2013-08-07 11:00:00,30.44,30.44,30.22,30.24,117900.0,20.1957,20.1957,20.0497,20.063,117900.0
2013-08-07 11:10:00,30.25,30.38,30.17,30.37,86000.0,20.0696,20.1559,20.0165,20.1492,86000.0
2013-08-07 11:20:00,30.37,30.49,30.36,30.43,120600.0,20.1492,20.2289,20.1426,20.189,120600.0
2013-08-07 11:30:00,30.42,30.47,30.4,30.44,60600.0,20.1824,20.2156,20.1691,20.1957,60600.0
2013-08-07 11:40:00,30.44,30.44,30.34,30.38,126100.0,20.1957,20.1957,20.1293,20.1559,126100.0
2013-08-07 11:50:00,30.38,30.45,30.38,30.41,63000.0,20.1559,20.2023,20.1559,20.1758,63000.0
2013-08-07 12:00:00,30.42,30.45,30.34,30.37,190800.0,20.1824,20.2023,20.1293,20.1492,190800.0
2013-08-07 12:10:00,30.38,30.44,30.35,30.39,71100.0,20.1559,20.1957,20.136,20.1625,71100.0
2013-08-07 12:20:00,30.38,30.43,30.36,30.4,41200.0,20.1559,20.189,20.1426,20.1691,41200.0
2013-08-07 12:30:00,30.39,30.49,30.39,30.47,69900.0,20.1625,20.2289,20.1625,20.2156,69900.0
2013-08-07 12:40:00,30.47,30.48,30.41,30.43,85200.0,20.2156,20.2222,20.1758,20.189,85200.0
2013-08-07 12:50:00,30.43,30.47,30.36,30.36,85700.0,20.189,20.2156,20.1426,20.1426,85700.0
2013-08-07 13:00:00,30.37,30.45,30.37,30.43,59800.0,20.1492,20.2023,20.1492,20.189,59800.0
2013-08-07 13:10:00,30.44,30.53,30.44,30.51,67800.0,20.1957,20.2554,20.1957,20.2421,67800.0
2013-08-07 13:20:00,30.51,30.57,30.51,30.52,55500.0,20.2421,20.2819,20.2421,20.2488,55500.0
2013-08-07 13:30:00,30.52,30.64,30.52,30.56,83300.0,20.2488,20.3284,20.2488,20.2753,83300.0
2013-08-07 13:40:00,30.56,30.57,30.53,30.54,178400.0,20.2753,20.2819,20.2554,20.262,178400.0
2013-08-07 13:50:00,30.54,30.58,30.51,30.53,135000.0,20.262,20.2886,20.2421,20.2554,135000.0
2013-08-07 14:00:00,30.54,30.55,30.5,30.51,112200.0,20.262,20.2687,20.2355,20.2421,112200.0
2013-08-07 14:10:00,30.52,30.6,30.5,30.58,92900.0,20.2488,20.3018,20.2355,20.2886,92900.0
2013-08-07 14:20:00,30.57,30.63,30.53,30.59,117600.0,20.2819,20.3217,20.2554,20.2952,117600.0
2013-08-07 14:30:00,30.59,30.67,30.58,30.62,59100.0,20.2952,20.3483,20.2886,20.3151,59100.0
2013-08-07 14:40:00,30.62,30.67,30.58,30.64,149600.0,20.3151,20.3483,20.2886,20.3284,149600.0
2013-08-07 14:50:00,30.65,30.66,30.51,30.56,179400.0,20.335,20.3416,20.2421,20.2753,179400.0
2013-08-07 15:00:00,30.56,30.63,30.53,30.6,142300.0,20.2753,20.3217,20.2554,20.3018,142300.0
2013-08-07 15:10:00,30.6,30.67,30.6,30.61,111500.0,20.3018,20.3483,20.3018,20.3085,111500.0
2013-08-07 15:20:00,30.62,30.65,30.53,30.54,178300.0,20.3151,20.335,20.2554,20.262,178300.0
2013-08-07 15:30:00,30.53,30.59,30.5,30.54,115300.0,20.2554,20.2952,20.2355,20.262,115300.0
2013-08-07 15:40:00,30.54,30.55,30.48,30.5,157700.0,20.262,20.2687,20.2222,20.2355,157700.0
2013-08-07 15:50:00,30.51,30.51,30.42,30.44,419200.0,20.2421,20.2421,20.1824,20.1957,419200.0
2013-08-08 09:30:00,30.28,30.6,30.16,30.55,319800.0,20.0895,20.3018,20.0099,20.2687,319800.0
2013-08-08 09:40:00,30.54,30.69,30.45,30.5,134600.0,20.262,20.3615,20.2023,20.2355,134600.0
2013-08-08 09:50:00,30.51,30.78,30.43,30.78,421200.0,20.2421,20.4213,20.189,20.4213,421200.0
2013-08-08 10:00:00,30.76,30.8,30.67,30.7,57600.0,20.408,20.4345,20.3483,20.3682,57600.0
2013-08-08 10:10:00,30.69,30.69,30.57,30.63,47400.0,20.3615,20.3615,20.2819,20.3217,47400.0
2013-08-08 10:20:00,30.63,30.84,30.63,30.83,63800.0,20.3217,20.4611,20.3217,20.4544,63800.0
2013-08-08 10:30:00,30.84,30.84,30.67,30.68,84500.0,20.4611,20.4611,20.3483,20.3549,84500.0
2013-08-08 10:40:00,30.68,30.69,30.55,30.63,73500.0,20.3549,20.3615,20.2687,20.3217,73500.0
2013-08-08 10:50:00,30.64,30.78,30.64,30.72,99600.0,20.3284,20.4213,20.3284,20.3814,99600.0
2013-08-08 11:00:00,30.71,30.75,30.54,30.54,85500.0,20.3748,20.4014,20.262,20.262,85500.0
2013-08-08 11:10:00,30.53,30.54,30.29,30.43,158000.0,20.2554,20.262,20.0962,20.189,158000.0
2013-08-08 11:20:00,30.43,30.72,30.43,30.69,128100.0,20.189,20.3814,20.189,20.3615,128100.0
2013-08-08 11:30:00,30.7,30.71,30.51,30.59,80400.0,20.3682,20.3748,20.2421,20.2952,80400.0
2013-08-08 11:40:00,30.57,30.63,30.55,30.55,37200.0,20.2819,20.3217,20.2687,20.2687,37200.0
2013-08-08 11:50:00,30.55,30.69,30.55,30.66,34600.0,20.2687,20.3615,20.2687,20.3416,34600.0
2013-08-08 12:00:00,30.65,30.68,30.6,30.63,49700.0,20.335,20.3549,20.3018,20.3217,49700.0
2013-08-08 12:10:00,30.63,30.74,30.61,30.72,58300.0,20.3217,20.3947,20.3085,20.3814,58300.0
2013-08-08 12:20:00,30.72,30.79,30.71,30.78,59900.0,20.3814,20.4279,20.3748,20.4213,59900.0
2013-08-08 12:30:00,30.79,31.04,30.78,31.04,101800.0,20.4279,20.5938,20.4213,20.5938,101800.0
2013-08-08 12:40:00,31.05,31.15,30.92,31.15,172900.0,20.6004,20.6667,20.5141,20.6667,172900.0
2013-08-08 12:50:00,31.15,31.25,31.05,31.07,84800.0,20.6667,20.7331,20.6004,20.6137,84800.0
2013-08-08 13:00:00,31.08,31.11,30.98,30.98,54600.0,20.6203,20.6402,20.5539,20.5539,54600.0
2013-08-08 13:10:00,30.98,31.03,30.94,30.98,69500.0,20.5539,20.5871,20.5274,20.5539,69500.0
2013-08-08 13:20:00,30.97,31.01,30.97,30.99,26300.0,20.5473,20.5739,20.5473,20.5606,26300.0
2013-08-08 13:30:00,31.0,31.07,30.98,31.06,52800.0,20.5672,20.6137,20.5539,20.607,52800.0
2013-08-08 13:40:00,31.05,31.23,31.03,31.23,69000.0,20.6004,20.7198,20.5871,20.7198,69000.0
2013-08-08 13:50:00,31.23,31.35,31.21,31.26,100400.0,20.7198,20.7994,20.7065,20.7397,100400.0
2013-08-08 14:00:00,31.26,31.33,31.22,31.22,89600.0,20.7397,20.7862,20.7132,20.7132,89600.0
2013-08-08 14:10:00,31.24,31.38,31.24,31.35,80900.0,20.7264,20.8193,20.7264,20.7994,80900.0
2013-08-08 14:20:00,31.35,31.38,31.27,31.28,79200.0,20.7994,20.8193,20.7464,20.753,79200.0
2013-08-08 14:30:00,31.28,31.35,31.26,31.35,73200.0,20.753,20.7994,20.7397,20.7994,73200.0
2013-08-08 14:40:00,31.36,31.41,31.33,31.39,73300.0,20.8061,20.8392,20.7862,20.826,73300.0
2013-08-08 14:50:00,31.38,31.42,31.3,31.33,72200.0,20.8193,20.8459,20.7663,20.7862,72200.0
2013-08-08 15:00:00,31.32,31.32,31.17,31.22,120000.0,20.7795,20.7795,20.68,20.7132,120000.0
2013-08-08 15:10:00,31.22,31.22,31.14,31.2,74600.0,20.7132,20.7132,20.6601,20.6999,74600.0
2013-08-08 15:20:00,31.2,31.22,31.15,31.2,100500.0,20.6999,20.7132,20.6667,20.6999,100500.0
2013-08-08 15:30:00,31.2,31.22,31.13,31.18,129500.0,20.6999,20.7132,20.6535,20.6866,129500.0
2013-08-08 15:40:00,31.17,31.18,31.04,31.06,249200.0,20.68,20.6866,20.5938,20.607,249200.0
2013-08-08 15:50:00,31.05,31.11,31.0,31.03,310800.0,20.6004,20.6402,20.5672,20.5871,310800.0
2013-08-09 09:30:00,30.97,31.16,30.48,31.16,176800.0,20.5473,20.6734,20.2222,20.6734,176800.0
2013-08-09 09:40:00,31.12,31.17,31.0,31.06,49400.0,20.6468,20.68,20.5672,20.607,49400.0
2013-08-09 09:50:00,31.05,31.05,30.85,30.98,43800.0,20.6004,20.6004,20.4677,20.5539,43800.0
2013-08-09 10:00:00,30.96,30.98,30.74,30.77,55500.0,20.5407,20.5539,20.3947,20.4146,55500.0
2013-08-09 10:10:00,30.77,30.88,30.67,30.67,53300.0,20.4146,20.4876,20.3483,20.3483,53300.0
2013-08-09 10:20:00,30.67,30.73,30.55,30.71,81600.0,20.3483,20.3881,20.2687,20.3748,81600.0
2013-08-09 10:30:00,30.71,30.85,30.68,30.69,74000.0,20.3748,20.4677,20.3549,20.3615,74000.0
2013-08-09 10:40:00,30.67,30.75,30.65,30.72,48400.0,20.3483,20.4014,20.335,20.3814,48400.0
2013-08-09 10:50:00,30.73,30.74,30.58,30.58,35900.0,20.3881,20.3947,20.2886,20.2886,35900.0
2013-08-09 11:00:00,30.58,30.62,30.48,30.62,75900.0,20.2886,20.3151,20.2222,20.3151,75900.0
2013-08-09 11:10:00,30.62,30.75,30.61,30.67,46200.0,20.3151,20.4014,20.3085,20.3483,46200.0
2013-08-09 11:20:00,30.68,30.69,30.5,30.56,156700.0,20.3549,20.3615,20.2355,20.2753,156700.0
2013-08-09 11:30:00,30.55,30.58,30.41,30.5,92400.0,20.2687,20.2886,20.1758,20.2355,92400.0
2013-08-09 11:40:00,30.51,30.63,30.51,30.63,32700.0,20.2421,20.3217,20.2421,20.3217,32700.0
2013-08-09 11:50:00,30.63,30.63,30.57,30.59,32300.0,20.3217,20.3217,20.2819,20.2952,32300.0
2013-08-09 12:00:00,30.58,30.59,30.49,30.56,38500.0,20.2886,20.2952,20.2289,20.2753,38500.0
2013-08-09 12:10:00,30.55,30.59,30.52,30.53,22000.0,20.2687,20.2952,20.2488,20.2554,22000.0
2013-08-09 12:20:00,30.53,30.57,30.52,30.54,25100.0,20.2554,20.2819,20.2488,20.262,25100.0
2013-08-09 12:30:00,30.53,30.76,30.53,30.72,74000.0,20.2554,20.408,20.2554,20.3814,74000.0
2013-08-09 12:40:00,30.73,30.75,30.68,30.69,30300.0,20.3881,20.4014,20.3549,20.3615,30300.0
2013-08-09 12:50:00,30.69,30.76,30.65,30.71,49700.0,20.3615,20.408,20.335,20.3748,49700.0
2013-08-09 13:00:00,30.71,30.72,30.65,30.66,26500.0,20.3748,20.3814,20.335,20.3416,26500.0
2013-08-09 13:10:00,30.66,30.72,30.66,30.7,65000.0,20.3416,20.3814,20.3416,20.3682,65000.0
2013-08-09 13:20:00,30.71,30.82,30.69,30.8,37600.0,20.3748,20.4478,20.3615,20.4345,37600.0
2013-08-09 13:30:00,30.8,30.8,30.74,30.8,41100.0,20.4345,20.4345,20.3947,20.4345,41100.0
2013-08-09 13:40:00,30.79,30.8,30.77,30.78,30200.0,20.4279,20.4345,20.4146,20.4213,30200.0
2013-08-09 13:50:00,30.77,30.92,30.75,30.9,88400.0,20.4146,20.5141,20.4014,20.5009,88400.0
2013-08-09 14:00:00,30.9,30.93,30.85,30.89,91700.0,20.5009,20.5208,20.4677,20.4942,91700.0
2013-08-09 14:10:00,30.89,30.98,30.89,30.92,38500.0,20.4942,20.5539,20.4942,20.5141,38500.0
2013-08-09 14:20:00,30.92,30.95,30.9,30.92,27700.0,20.5141,20.534,20.5009,20.5141,27700.0
2013-08-09 14:30:00,30.92,30.95,30.81,30.81,46000.0,20.5141,20.534,20.4412,20.4412,46000.0
2013-08-09 14:40:00,30.82,30.85,30.8,30.82,48000.0,20.4478,20.4677,20.4345,20.4478,48000.0
2013-08-09 14:50:00,30.83,30.84,30.76,30.76,51100.0,20.4544,20.4611,20.408,20.408,51100.0
2013-08-09 15:00:00,30.77,30.79,30.74,30.75,74800.0,20.4146,20.4279,20.3947,20.4014,74800.0
2013-08-09 15:10:00,30.74,30.75,30.63,30.71,84100.0,20.3947,20.4014,20.3217,20.3748,84100.0
2013-08-09 15:20:00,30.71,30.74,30.62,30.62,81900.0,20.3748,20.3947,20.3151,20.3151,81900.0
2013-08-09 15:30:00,30.63,30.74,30.61,30.72,91600.0,20.3217,20.3947,20.3085,20.3814,91600.0
2013-08-09 15:40:00,30.72,30.74,30.63,30.65,142200.0,20.3814,20.3947,20.3217,20.335,142200.0
2013-08-09 15:50:00,30.65,30.66,30.59,30.64,260200.0,20.335,20.3416,20.2952,20.3284,260200.0
2013-08-12 09:30:00,30.46,30.91,30.44,30.86,135300.0,20.2089,20.5075,20.1957,20.4743,135300.0
2013-08-12 09:40:00,30.89,31.11,30.87,30.97,150400.0,20.4942,20.6402,20.481,20.5473,150400.0
2013-08-12 09:50:00,30.97,31.1,30.92,31.04,160000.0,20.5473,20.6336,20.5141,20.5938,160000.0
2013-08-12 10:00:00,31.04,31.3,31.02,31.27,178100.0,20.5938,20.7663,20.5805,20.7464,178100.0
2013-08-12 10:10:00,31.27,31.52,31.27,31.43,219400.0,20.7464,20.9122,20.7464,20.8525,219400.0
2013-08-12 10:20:00,31.43,31.56,31.38,31.56,168900.0,20.8525,20.9388,20.8193,20.9388,168900.0
2013-08-12 10:30:00,31.56,31.6,31.34,31.36,188900.0,20.9388,20.9653,20.7928,20.8061,188900.0
2013-08-12 10:40:00,31.37,31.5,31.34,31.39,184600.0,20.8127,20.8989,20.7928,20.826,184600.0
2013-08-12 10:50:00,31.38,31.49,31.35,31.48,75000.0,20.8193,20.8923,20.7994,20.8857,75000.0
2013-08-12 11:00:00,31.48,31.49,31.32,31.35,75700.0,20.8857,20.8923,20.7795,20.7994,75700.0
2013-08-12 11:10:00,31.35,31.4,31.33,31.36,62700.0,20.7994,20.8326,20.7862,20.8061,62700.0
2013-08-12 11:20:00,31.37,31.5,31.37,31.49,87200.0,20.8127,20.8989,20.8127,20.8923,87200.0
2013-08-12 11:30:00,31.49,31.51,31.35,31.39,87100.0,20.8923,20.9056,20.7994,20.826,87100.0
2013-08-12 11:40:00,31.39,31.44,31.38,31.43,48100.0,20.826,20.8591,20.8193,20.8525,48100.0
2013-08-12 11:50:00,31.43,31.46,31.26,31.3,80400.0,20.8525,20.8724,20.7397,20.7663,80400.0
2013-08-12 12:00:00,31.3,31.32,31.24,31.28,70400.0,20.7663,20.7795,20.7264,20.753,70400.0
2013-08-12 12:10:00,31.27,31.3,31.25,31.3,33400.0,20.7464,20.7663,20.7331,20.7663,33400.0
2013-08-12 12:20:00,31.3,31.31,31.24,31.25,33100.0,20.7663,20.7729,20.7264,20.7331,33100.0
2013-08-12 12:30:00,31.24,31.34,31.23,31.25,119100.0,20.7264,20.7928,20.7198,20.7331,119100.0
2013-08-12 12:40:00,31.25,31.29,31.19,31.25,117600.0,20.7331,20.7596,20.6933,20.7331,117600.0
2013-08-12 12:50:00,31.24,31.25,31.18,31.21,84400.0,20.7264,20.7331,20.6866,20.7065,84400.0
2013-08-12 13:00:00,31.21,31.21,31.11,31.11,164200.0,20.7065,20.7065,20.6402,20.6402,164200.0
2013-08-12 13:10:00,31.12,31.12,31.0,31.03,102000.0,20.6468,20.6468,20.5672,20.5871,102000.0
2013-08-12 13:20:00,31.03,31.08,31.01,31.03,63300.0,20.5871,20.6203,20.5739,20.5871,63300.0
2013-08-12 13:30:00,31.04,31.04,30.92,30.92,76800.0,20.5938,20.5938,20.5141,20.5141,76800.0
2013-08-12 13:40:00,30.91,30.93,30.83,30.86,86100.0,20.5075,20.5208,20.4544,20.4743,86100.0
2013-08-12 13:50:00,30.86,30.99,30.82,30.94,71600.0,20.4743,20.5606,20.4478,20.5274,71600.0
2013-08-12 14:00:00,30.95,30.98,30.89,30.92,59500.0,20.534,20.5539,20.4942,20.5141,59500.0
2013-08-12 14:10:00,30.93,30.93,30.85,30.87,45800.0,20.5208,20.5208,20.4677,20.481,45800.0
2013-08-12 14:20:00,30.87,30.9,30.8,30.8,50000.0,20.481,20.5009,20.4345,20.4345,50000.0
2013-08-12 14:30:00,30.81,30.93,30.8,30.93,58400.0,20.4412,20.5208,20.4345,20.5208,58400.0
2013-08-12 14:40:00,30.93,30.97,30.82,30.85,96000.0,20.5208,20.5473,20.4478,20.4677,96000.0
2013-08-12 14:50:00,30.86,30.88,30.77,30.83,82000.0,20.4743,20.4876,20.4146,20.4544,82000.0
2013-08-12 15:00:00,30.84,30.85,30.76,30.77,57300.0,20.4611,20.4677,20.408,20.4146,57300.0
2013-08-12 15:10:00,30.76,30.83,30.7,30.7,108600.0,20.408,20.4544,20.3682,20.3682,108600.0
2013-08-12 15:20:00,30.7,30.83,30.67,30.83,96300.0,20.3682,20.4544,20.3483,20.4544,96300.0
2013-08-12 15:30:00,30.83,30.86,30.75,30.81,114300.0,20.4544,20.4743,20.4014,20.4412,114300.0
2013-08-12 15:40:00,30.82,30.88,30.79,30.86,147900.0,20.4478,20.4876,20.4279,20.4743,147900.0
2013-08-12 15:50:00,30.85,30.88,30.78,30.86,283300.0,20.4677,20.4876,20.4213,20.4743,283300.0
2013-08-13 09:30:00,30.88,30.94,30.7,30.81,116200.0,20.4876,20.5274,20.3682,20.4412,116200.0
2013-08-13 09:40:00,30.8,30.85,30.67,30.74,101600.0,20.4345,20.4677,20.3483,20.3947,101600.0
2013-08-13 09:50:00,30.74,30.78,30.53,30.53,99300.0,20.3947,20.4213,20.2554,20.2554,99300.0
2013-08-13 10:00:00,30.55,30.56,30.35,30.43,110400.0,20.2687,20.2753,20.136,20.189,110400.0
2013-08-13 10:10:00,30.43,30.54,30.42,30.45,107200.0,20.189,20.262,20.1824,20.2023,107200.0
2013-08-13 10:20:00,30.44,30.51,30.4,30.5,94700.0,20.1957,20.2421,20.1691,20.2355,94700.0
2013-08-13 10:30:00,30.5,30.51,30.41,30.44,88800.0,20.2355,20.2421,20.1758,20.1957,88800.0
2013-08-13 10:40:00,30.44,30.48,30.41,30.41,58000.0,20.1957,20.2222,20.1758,20.1758,58000.0
2013-08-13 10:50:00,30.4,30.5,30.35,30.47,118900.0,20.1691,20.2355,20.136,20.2156,118900.0
2013-08-13 11:00:00,30.47,30.65,30.47,30.65,135100.0,20.2156,20.335,20.2156,20.335,135100.0
2013-08-13 11:10:00,30.65,30.85,30.65,30.82,82800.0,20.335,20.4677,20.335,20.4478,82800.0
2013-08-13 11:20:00,30.81,30.88,30.81,30.84,60800.0,20.4412,20.4876,20.4412,20.4611,60800.0
2013-08-13 11:30:00,30.85,31.01,30.83,30.84,123100.0,20.4677,20.5739,20.4544,20.4611,123100.0
2013-08-13 11:40:00,30.83,30.83,30.72,30.76,42500.0,20.4544,20.4544,20.3814,20.408,42500.0
2013-08-13 11:50:00,30.76,30.79,30.57,30.62,81800.0,20.408,20.4279,20.2819,20.3151,81800.0
2013-08-13 12:00:00,30.62,30.65,30.58,30.65,45500.0,20.3151,20.335,20.2886,20.335,45500.0
2013-08-13 12:10:00,30.66,30.82,30.66,30.82,43300.0,20.3416,20.4478,20.3416,20.4478,43300.0
2013-08-13 12:20:00,30.81,30.82,30.75,30.79,33700.0,20.4412,20.4478,20.4014,20.4279,33700.0
2013-08-13 12:30:00,30.78,30.85,30.73,30.78,46000.0,20.4213,20.4677,20.3881,20.4213,46000.0
2013-08-13 12:40:00,30.78,30.81,30.71,30.79,29800.0,20.4213,20.4412,20.3748,20.4279,29800.0
2013-08-13 12:50:00,30.79,30.8,30.71,30.71,29500.0,20.4279,20.4345,20.3748,20.3748,29500.0
2013-08-13 13:00:00,30.71,30.78,30.69,30.7,55300.0,20.3748,20.4213,20.3615,20.3682,55300.0
2013-08-13 13:10:00,30.7,30.83,30.68,30.76,77600.0,20.3682,20.4544,20.3549,20.408,77600.0
2013-08-13 13:20:00,30.77,30.83,30.76,30.77,45200.0,20.4146,20.4544,20.408,20.4146,45200.0
2013-08-13 13:30:00,30.77,30.79,30.75,30.76,25700.0,20.4146,20.4279,20.4014,20.408,25700.0
2013-08-13 13:40:00,30.76,30.79,30.74,30.78,32300.0,20.408,20.4279,20.3947,20.4213,32300.0
2013-08-13 13:50:00,30.79,30.79,30.74,30.78,57000.0,20.4279,20.4279,20.3947,20.4213,57000.0
2013-08-13 14:00:00,30.77,30.81,30.76,30.79,36700.0,20.4146,20.4412,20.408,20.4279,36700.0
2013-08-13 14:10:00,30.79,30.83,30.77,30.81,63800.0,20.4279,20.4544,20.4146,20.4412,63800.0
2013-08-13 14:20:00,30.81,30.83,30.78,30.81,50200.0,20.4412,20.4544,20.4213,20.4412,50200.0
2013-08-13 14:30:00,30.81,30.81,30.74,30.78,33000.0,20.4412,20.4412,20.3947,20.4213,33000.0
2013-08-13 14:40:00,30.77,30.83,30.76,30.78,34800.0,20.4146,20.4544,20.408,20.4213,34800.0
2013-08-13 14:50:00,30.79,30.89,30.79,30.88,52900.0,20.4279,20.4942,20.4279,20.4876,52900.0
2013-08-13 15:00:00,30.88,30.94,30.82,30.82,60000.0,20.4876,20.5274,20.4478,20.4478,60000.0
2013-08-13 15:10:00,30.82,30.86,30.76,30.78,65100.0,20.4478,20.4743,20.408,20.4213,65100.0
2013-08-13 15:20:00,30.78,30.87,30.77,30.79,78600.0,20.4213,20.481,20.4146,20.4279,78600.0
2013-08-13 15:30:00,30.78,30.8,30.73,30.77,80900.0,20.4213,20.4345,20.3881,20.4146,80900.0
2013-08-13 15:40:00,30.76,30.83,30.71,30.82,222900.0,20.408,20.4544,20.3748,20.4478,222900.0
2013-08-13 15:50:00,30.81,30.91,30.8,30.88,499100.0,20.4412,20.5075,20.4345,20.4876,499100.0
2013-08-14 09:30:00,30.94,30.97,30.71,30.87,118800.0,20.5274,20.5473,20.3748,20.481,118800.0
2013-08-14 09:40:00,30.89,31.14,30.84,31.08,124600.0,20.4942,20.6601,20.4611,20.6203,124600.0
2013-08-14 09:50:00,31.09,31.48,31.09,31.46,276100.0,20.6269,20.8857,20.6269,20.8724,276100.0
2013-08-14 10:00:00,31.46,31.73,31.44,31.57,304100.0,20.8724,21.0515,20.8591,20.9454,304100.0
2013-08-14 10:10:00,31.56,31.59,31.31,31.32,181700.0,20.9388,20.9587,20.7729,20.7795,181700.0
2013-08-14 10:20:00,31.32,31.41,31.24,31.26,210600.0,20.7795,20.8392,20.7264,20.7397,210600.0
2013-08-14 10:30:00,31.26,31.41,31.26,31.32,103400.0,20.7397,20.8392,20.7397,20.7795,103400.0
2013-08-14 10:40:00,31.32,31.41,31.24,31.41,234400.0,20.7795,20.8392,20.7264,20.8392,234400.0
2013-08-14 10:50:00,31.42,31.62,31.41,31.58,202900.0,20.8459,20.9786,20.8392,20.952,202900.0
2013-08-14 11:00:00,31.59,31.68,31.45,31.63,154500.0,20.9587,21.0184,20.8658,20.9852,154500.0
2013-08-14 11:10:00,31.63,31.68,31.59,31.67,134000.0,20.9852,21.0184,20.9587,21.0117,134000.0
2013-08-14 11:20:00,31.67,31.72,31.64,31.71,131500.0,21.0117,21.0449,20.9918,21.0383,131500.0
2013-08-14 11:30:00,31.71,31.94,31.7,31.92,220700.0,21.0383,21.1909,21.0316,21.1776,220700.0
2013-08-14 11:40:00,31.92,31.97,31.85,31.87,135100.0,21.1776,21.2108,21.1312,21.1444,135100.0
2013-08-14 11:50:00,31.85,31.94,31.78,31.85,156300.0,21.1312,21.1909,21.0847,21.1312,156300.0
2013-08-14 12:00:00,31.85,31.9,31.84,31.88,90300.0,21.1312,21.1643,21.1245,21.1511,90300.0
2013-08-14 12:10:00,31.88,31.91,31.82,31.89,137200.0,21.1511,21.171,21.1113,21.1577,137200.0
2013-08-14 12:20:00,31.89,31.98,31.86,31.94,159400.0,21.1577,21.2174,21.1378,21.1909,159400.0
2013-08-14 12:30:00,31.94,31.94,31.82,31.84,89600.0,21.1909,21.1909,21.1113,21.1245,89600.0
2013-08-14 12:40:00,31.83,31.9,31.82,31.83,55600.0,21.1179,21.1643,21.1113,21.1179,55600.0
2013-08-14 12:50:00,31.83,31.85,31.76,31.81,58000.0,21.1179,21.1312,21.0714,21.1046,58000.0
2013-08-14 13:00:00,31.81,31.89,31.77,31.88,54900.0,21.1046,21.1577,21.0781,21.1511,54900.0
2013-08-14 13:10:00,31.89,32.06,31.88,32.06,373300.0,21.1577,21.2705,21.1511,21.2705,373300.0
2013-08-14 13:20:00,32.07,32.17,31.95,31.96,199700.0,21.2771,21.3435,21.1975,21.2041,199700.0
2013-08-14 13:30:00,31.95,31.96,31.78,31.83,209600.0,21.1975,21.2041,21.0847,21.1179,209600.0
2013-08-14 13:40:00,31.84,31.86,31.76,31.82,94400.0,21.1245,21.1378,21.0714,21.1113,94400.0
2013-08-14 13:50:00,31.82,31.92,31.82,31.85,78300.0,21.1113,21.1776,21.1113,21.1312,78300.0
2013-08-14 14:00:00,31.85,31.89,31.8,31.83,95100.0,21.1312,21.1577,21.098,21.1179,95100.0
2013-08-14 14:10:00,31.83,31.84,31.71,31.72,89800.0,21.1179,21.1245,21.0383,21.0449,89800.0
2013-08-14 14:20:00,31.73,31.78,31.72,31.74,74600.0,21.0515,21.0847,21.0449,21.0582,74600.0
2013-08-14 14:30:00,31.74,31.8,31.72,31.8,106200.0,21.0582,21.098,21.0449,21.098,106200.0
2013-08-14 14:40:00,31.79,31.82,31.75,31.82,48500.0,21.0913,21.1113,21.0648,21.1113,48500.0
2013-08-14 14:50:00,31.81,31.93,31.77,31.92,83900.0,21.1046,21.1842,21.0781,21.1776,83900.0
2013-08-14 15:00:00,31.92,31.93,31.87,31.91,117000.0,21.1776,21.1842,21.1444,21.171,117000.0
2013-08-14 15:10:00,31.91,32.0,31.91,31.92,228000.0,21.171,21.2307,21.171,21.1776,228000.0
2013-08-14 15:20:00,31.92,32.03,31.85,31.86,196900.0,21.1776,21.2506,21.1312,21.1378,196900.0
2013-08-14 15:30:00,31.85,31.87,31.62,31.62,273000.0,21.1312,21.1444,20.9786,20.9786,273000.0
2013-08-14 15:40:00,31.63,31.64,31.54,31.62,305600.0,20.9852,20.9918,20.9255,20.9786,305600.0
2013-08-14 15:50:00,31.62,31.71,31.6,31.67,775100.0,20.9786,21.0383,20.9653,21.0117,775100.0
2013-08-15 09:30:00,31.16,31.48,31.07,31.3,344900.0,20.6734,20.8857,20.6137,20.7663,344900.0
2013-08-15 09:40:00,31.3,31.5,31.23,31.26,240100.0,20.7663,20.8989,20.7198,20.7397,240100.0
2013-08-15 09:50:00,31.27,31.28,30.94,30.95,222600.0,20.7464,20.753,20.5274,20.534,222600.0
2013-08-15 10:00:00,30.94,31.02,30.79,30.97,213700.0,20.5274,20.5805,20.4279,20.5473,213700.0
2013-08-15 10:10:00,30.97,31.0,30.82,31.0,147900.0,20.5473,20.5672,20.4478,20.5672,147900.0
2013-08-15 10:20:00,31.0,31.02,30.9,30.95,107400.0,20.5672,20.5805,20.5009,20.534,107400.0
2013-08-15 10:30:00,30.94,31.02,30.92,30.99,84700.0,20.5274,20.5805,20.5141,20.5606,84700.0
2013-08-15 10:40:00,30.98,31.1,30.94,31.08,124700.0,20.5539,20.6336,20.5274,20.6203,124700.0
2013-08-15 10:50:00,31.08,31.11,31.04,31.1,93100.0,20.6203,20.6402,20.5938,20.6336,93100.0
2013-08-15 11:00:00,31.1,31.14,30.92,30.98,125000.0,20.6336,20.6601,20.5141,20.5539,125000.0
2013-08-15 11:10:00,30.99,31.01,30.97,30.99,105900.0,20.5606,20.5739,20.5473,20.5606,105900.0
2013-08-15 11:20:00,31.0,31.07,30.98,31.05,81800.0,20.5672,20.6137,20.5539,20.6004,81800.0
2013-08-15 11:30:00,31.05,31.11,31.02,31.11,71000.0,20.6004,20.6402,20.5805,20.6402,71000.0
2013-08-15 11:40:00,31.11,31.2,31.0,31.2,99900.0,20.6402,20.6999,20.5672,20.6999,99900.0
2013-08-15 11:50:00,31.2,31.33,31.15,31.3,179400.0,20.6999,20.7862,20.6667,20.7663,179400.0
2013-08-15 12:00:00,31.3,31.31,31.12,31.22,106700.0,20.7663,20.7729,20.6468,20.7132,106700.0
2013-08-15 12:10:00,31.22,31.25,31.09,31.1,133600.0,20.7132,20.7331,20.6269,20.6336,133600.0
2013-08-15 12:20:00,31.1,31.1,31.07,31.09,65500.0,20.6336,20.6336,20.6137,20.6269,65500.0
2013-08-15 12:30:00,31.09,31.16,31.02,31.09,53200.0,20.6269,20.6734,20.5805,20.6269,53200.0
2013-08-15 12:40:00,31.08,31.1,31.03,31.03,43100.0,20.6203,20.6336,20.5871,20.5871,43100.0
2013-08-15 12:50:00,31.03,31.05,31.03,31.04,73800.0,20.5871,20.6004,20.5871,20.5938,73800.0
2013-08-15 13:00:00,31.03,31.09,31.02,31.08,97300.0,20.5871,20.6269,20.5805,20.6203,97300.0
2013-08-15 13:10:00,31.08,31.09,31.03,31.03,105200.0,20.6203,20.6269,20.5871,20.5871,105200.0
2013-08-15 13:20:00,31.03,31.08,31.02,31.03,76000.0,20.5871,20.6203,20.5805,20.5871,76000.0
2013-08-15 13:30:00,31.03,31.1,31.03,31.05,37400.0,20.5871,20.6336,20.5871,20.6004,37400.0
2013-08-15 13:40:00,31.05,31.09,30.96,30.97,65800.0,20.6004,20.6269,20.5407,20.5473,65800.0
2013-08-15 13:50:00,30.96,30.97,30.84,30.85,155600.0,20.5407,20.5473,20.4611,20.4677,155600.0
2013-08-15 14:00:00,30.86,30.88,30.7,30.7,149800.0,20.4743,20.4876,20.3682,20.3682,149800.0
2013-08-15 14:10:00,30.7,30.77,30.65,30.67,92400.0,20.3682,20.4146,20.335,20.3483,92400.0
2013-08-15 14:20:00,30.67,30.72,30.58,30.71,78300.0,20.3483,20.3814,20.2886,20.3748,78300.0
2013-08-15 14:30:00,30.7,30.81,30.69,30.75,68500.0,20.3682,20.4412,20.3615,20.4014,68500.0
2013-08-15 14:40:00,30.75,30.92,30.75,30.82,121600.0,20.4014,20.5141,20.4014,20.4478,121600.0
2013-08-15 14:50:00,30.82,30.87,30.78,30.82,47300.0,20.4478,20.481,20.4213,20.4478,47300.0
2013-08-15 15:00:00,30.82,30.87,30.78,30.87,95600.0,20.4478,20.481,20.4213,20.481,95600.0
2013-08-15 15:10:00,30.86,30.9,30.77,30.77,78300.0,20.4743,20.5009,20.4146,20.4146,78300.0
2013-08-15 15:20:00,30.77,30.77,30.69,30.75,93300.0,20.4146,20.4146,20.3615,20.4014,93300.0
2013-08-15 15:30:00,30.76,30.81,30.74,30.76,104300.0,20.408,20.4412,20.3947,20.408,104300.0
2013-08-15 15:40:00,30.76,30.83,30.74,30.79,166800.0,20.408,20.4544,20.3947,20.4279,166800.0
2013-08-15 15:50:00,30.8,30.89,30.77,30.8,298100.0,20.4345,20.4942,20.4146,20.4345,298100.0
2013-08-16 09:30:00,30.74,30.98,30.59,30.88,231300.0,20.3947,20.5539,20.2952,20.4876,231300.0
2013-08-16 09:40:00,30.87,31.09,30.79,31.03,253000.0,20.481,20.6269,20.4279,20.5871,253000.0
2013-08-16 09:50:00,31.03,31.16,31.02,31.07,119900.0,20.5871,20.6734,20.5805,20.6137,119900.0
2013-08-16 10:00:00,31.08,31.16,31.03,31.09,121600.0,20.6203,20.6734,20.5871,20.6269,121600.0
2013-08-16 10:10:00,31.08,31.18,31.05,31.13,92000.0,20.6203,20.6866,20.6004,20.6535,92000.0
2013-08-16 10:20:00,31.13,31.2,31.12,31.15,163300.0,20.6535,20.6999,20.6468,20.6667,163300.0
2013-08-16 10:30:00,31.14,31.36,31.13,31.36,186900.0,20.6601,20.8061,20.6535,20.8061,186900.0
2013-08-16 10:40:00,31.35,31.36,31.15,31.2,156400.0,20.7994,20.8061,20.6667,20.6999,156400.0
2013-08-16 10:50:00,31.2,31.22,31.13,31.15,147600.0,20.6999,20.7132,20.6535,20.6667,147600.0
2013-08-16 11:00:00,31.15,31.16,31.13,31.14,126300.0,20.6667,20.6734,20.6535,20.6601,126300.0
2013-08-16 11:10:00,31.14,31.14,30.96,30.96,185100.0,20.6601,20.6601,20.5407,20.5407,185100.0
2013-08-16 11:20:00,30.96,30.99,30.89,30.96,114000.0,20.5407,20.5606,20.4942,20.5407,114000.0
2013-08-16 11:30:00,30.95,30.99,30.91,30.97,76300.0,20.534,20.5606,20.5075,20.5473,76300.0
2013-08-16 11:40:00,30.97,30.98,30.9,30.92,82600.0,20.5473,20.5539,20.5009,20.5141,82600.0
2013-08-16 11:50:00,30.93,30.93,30.81,30.89,46500.0,20.5208,20.5208,20.4412,20.4942,46500.0
2013-08-16 12:00:00,30.89,30.97,30.87,30.9,45800.0,20.4942,20.5473,20.481,20.5009,45800.0
2013-08-16 12:10:00,30.9,31.07,30.9,31.06,79900.0,20.5009,20.6137,20.5009,20.607,79900.0
2013-08-16 12:20:00,31.07,31.11,31.05,31.05,72200.0,20.6137,20.6402,20.6004,20.6004,72200.0
2013-08-16 12:30:00,31.05,31.1,31.05,31.05,64200.0,20.6004,20.6336,20.6004,20.6004,64200.0
2013-08-16 12:40:00,31.05,31.07,31.03,31.04,41600.0,20.6004,20.6137,20.5871,20.5938,41600.0
2013-08-16 12:50:00,31.04,31.06,31.0,31.05,59500.0,20.5938,20.607,20.5672,20.6004,59500.0
2013-08-16 13:00:00,31.05,31.05,30.9,30.9,40900.0,20.6004,20.6004,20.5009,20.5009,40900.0
2013-08-16 13:10:00,30.9,30.9,30.82,30.87,26300.0,20.5009,20.5009,20.4478,20.481,26300.0
2013-08-16 13:20:00,30.86,30.87,30.82,30.86,222900.0,20.4743,20.481,20.4478,20.4743,222900.0
2013-08-16 13:30:00,30.85,30.88,30.72,30.72,58700.0,20.4677,20.4876,20.3814,20.3814,58700.0
2013-08-16 13:40:00,30.71,30.71,30.6,30.64,118900.0,20.3748,20.3748,20.3018,20.3284,118900.0
2013-08-16 13:50:00,30.64,30.68,30.58,30.65,74000.0,20.3284,20.3549,20.2886,20.335,74000.0
2013-08-16 14:00:00,30.65,30.7,30.61,30.61,93100.0,20.335,20.3682,20.3085,20.3085,93100.0
2013-08-16 14:10:00,30.62,30.64,30.47,30.48,90300.0,20.3151,20.3284,20.2156,20.2222,90300.0
2013-08-16 14:20:00,30.48,30.61,30.47,30.59,58400.0,20.2222,20.3085,20.2156,20.2952,58400.0
2013-08-16 14:30:00,30.59,30.59,30.39,30.39,95500.0,20.2952,20.2952,20.1625,20.1625,95500.0
2013-08-16 14:40:00,30.39,30.45,30.33,30.41,84300.0,20.1625,20.2023,20.1227,20.1758,84300.0
2013-08-16 14:50:00,30.42,30.51,30.39,30.5,83000.0,20.1824,20.2421,20.1625,20.2355,83000.0
2013-08-16 15:00:00,30.5,30.53,30.45,30.46,78200.0,20.2355,20.2554,20.2023,20.2089,78200.0
2013-08-16 15:10:00,30.46,30.5,30.44,30.49,67600.0,20.2089,20.2355,20.1957,20.2289,67600.0
2013-08-16 15:20:00,30.48,30.5,30.39,30.39,116300.0,20.2222,20.2355,20.1625,20.1625,116300.0
2013-08-16 15:30:00,30.4,30.46,30.37,30.45,185000.0,20.1691,20.2089,20.1492,20.2023,185000.0
2013-08-16 15:40:00,30.45,30.46,30.39,30.45,211400.0,20.2023,20.2089,20.1625,20.2023,211400.0
2013-08-16 15:50:00,30.44,30.5,30.33,30.38,444900.0,20.1957,20.2355,20.1227,20.1559,444900.0
2013-08-19 09:30:00,30.47,30.89,30.4,30.86,269100.0,20.2156,20.4942,20.1691,20.4743,269100.0
2013-08-19 09:40:00,30.83,30.95,30.67,30.9,244100.0,20.4544,20.534,20.3483,20.5009,244100.0
2013-08-19 09:50:00,30.89,30.94,30.74,30.81,156400.0,20.4942,20.5274,20.3947,20.4412,156400.0
2013-08-19 10:00:00,30.82,30.88,30.8,30.87,120700.0,20.4478,20.4876,20.4345,20.481,120700.0
2013-08-19 10:10:00,30.86,30.97,30.78,30.78,154000.0,20.4743,20.5473,20.4213,20.4213,154000.0
2013-08-19 10:20:00,30.78,30.93,30.78,30.86,159700.0,20.4213,20.5208,20.4213,20.4743,159700.0
2013-08-19 10:30:00,30.86,30.98,30.85,30.97,102200.0,20.4743,20.5539,20.4677,20.5473,102200.0
2013-08-19 10:40:00,30.98,31.2,30.97,31.19,252600.0,20.5539,20.6999,20.5473,20.6933,252600.0
2013-08-19 10:50:00,31.19,31.23,31.01,31.02,173100.0,20.6933,20.7198,20.5739,20.5805,173100.0
2013-08-19 11:00:00,31.02,31.02,30.8,30.9,127000.0,20.5805,20.5805,20.4345,20.5009,127000.0
2013-08-19 11:10:00,30.9,30.92,30.83,30.91,108200.0,20.5009,20.5141,20.4544,20.5075,108200.0
2013-08-19 11:20:00,30.9,30.97,30.89,30.9,168400.0,20.5009,20.5473,20.4942,20.5009,168400.0
2013-08-19 11:30:00,30.9,30.95,30.86,30.87,99400.0,20.5009,20.534,20.4743,20.481,99400.0
2013-08-19 11:40:00,30.88,30.88,30.71,30.8,119300.0,20.4876,20.4876,20.3748,20.4345,119300.0
2013-08-19 11:50:00,30.79,30.87,30.79,30.87,37100.0,20.4279,20.481,20.4279,20.481,37100.0
2013-08-19 12:00:00,30.86,30.9,30.79,30.89,50100.0,20.4743,20.5009,20.4279,20.4942,50100.0
2013-08-19 12:10:00,30.89,30.95,30.86,30.86,73300.0,20.4942,20.534,20.4743,20.4743,73300.0
2013-08-19 12:20:00,30.87,30.89,30.77,30.8,109400.0,20.481,20.4942,20.4146,20.4345,109400.0
2013-08-19 12:30:00,30.8,30.85,30.79,30.82,37600.0,20.4345,20.4677,20.4279,20.4478,37600.0
2013-08-19 12:40:00,30.82,30.92,30.8,30.8,44200.0,20.4478,20.5141,20.4345,20.4345,44200.0
2013-08-19 12:50:00,30.8,30.83,30.75,30.81,70300.0,20.4345,20.4544,20.4014,20.4412,70300.0
2013-08-19 13:00:00,30.8,30.83,30.79,30.82,74000.0,20.4345,20.4544,20.4279,20.4478,74000.0
2013-08-19 13:10:00,30.83,30.83,30.7,30.7,66800.0,20.4544,20.4544,20.3682,20.3682,66800.0
2013-08-19 13:20:00,30.7,30.73,30.63,30.7,90700.0,20.3682,20.3881,20.3217,20.3682,90700.0
2013-08-19 13:30:00,30.69,30.76,30.66,30.75,109000.0,20.3615,20.408,20.3416,20.4014,109000.0
2013-08-19 13:40:00,30.75,30.79,30.65,30.65,60200.0,20.4014,20.4279,20.335,20.335,60200.0
2013-08-19 13:50:00,30.65,30.88,30.65,30.87,129700.0,20.335,20.4876,20.335,20.481,129700.0
2013-08-19 14:00:00,30.86,30.92,30.84,30.92,125000.0,20.4743,20.5141,20.4611,20.5141,125000.0
2013-08-19 14:10:00,30.92,30.92,30.75,30.76,61800.0,20.5141,20.5141,20.4014,20.408,61800.0
2013-08-19 14:20:00,30.76,30.82,30.7,30.8,119100.0,20.408,20.4478,20.3682,20.4345,119100.0
2013-08-19 14:30:00,30.81,30.83,30.78,30.83,60200.0,20.4412,20.4544,20.4213,20.4544,60200.0
2013-08-19 14:40:00,30.83,30.84,30.76,30.8,135500.0,20.4544,20.4611,20.408,20.4345,135500.0
2013-08-19 14:50:00,30.79,30.88,30.78,30.85,101600.0,20.4279,20.4876,20.4213,20.4677,101600.0
2013-08-19 15:00:00,30.84,30.86,30.77,30.78,164000.0,20.4611,20.4743,20.4146,20.4213,164000.0
2013-08-19 15:10:00,30.78,30.8,30.61,30.64,166000.0,20.4213,20.4345,20.3085,20.3284,166000.0
2013-08-19 15:20:00,30.64,30.64,30.44,30.45,219000.0,20.3284,20.3284,20.1957,20.2023,219000.0
2013-08-19 15:30:00,30.44,30.64,30.44,30.62,216300.0,20.1957,20.3284,20.1957,20.3151,216300.0
2013-08-19 15:40:00,30.61,30.75,30.57,30.6,300600.0,20.3085,20.4014,20.2819,20.3018,300600.0
2013-08-19 15:50:00,30.59,30.75,30.59,30.7,513700.0,20.2952,20.4014,20.2952,20.3682,513700.0
2013-08-20 09:30:00,34.19,34.65,33.5,34.07,3210500.0,22.6836,22.9888,22.2259,22.604,3210500.0
2013-08-20 09:40:00,34.05,34.13,33.15,33.41,1786900.0,22.5908,22.6438,21.9937,22.1662,1786900.0
2013-08-20 09:50:00,33.38,33.5,33.01,33.39,2136600.0,22.1462,22.2259,21.9008,22.1529,2136600.0
2013-08-20 10:00:00,33.39,33.95,33.27,33.85,1215500.0,22.1529,22.5244,22.0733,22.4581,1215500.0
2013-08-20 10:10:00,33.83,34.11,33.39,33.48,1022900.0,22.4448,22.6306,22.1529,22.2126,1022900.0
2013-08-20 10:20:00,33.5,33.8,33.48,33.56,447900.0,22.2259,22.4249,22.2126,22.2657,447900.0
2013-08-20 10:30:00,33.56,33.91,33.56,33.91,879100.0,22.2657,22.4979,22.2657,22.4979,879100.0
2013-08-20 10:40:00,33.9,33.92,33.5,33.62,723200.0,22.4912,22.5045,22.2259,22.3055,723200.0
2013-08-20 10:50:00,33.62,33.85,33.6,33.67,969700.0,22.3055,22.4581,22.2922,22.3387,969700.0
2013-08-20 11:00:00,33.68,33.88,33.53,33.88,396300.0,22.3453,22.478,22.2458,22.478,396300.0
2013-08-20 11:10:00,33.88,33.88,33.65,33.72,296500.0,22.478,22.478,22.3254,22.3718,296500.0
2013-08-20 11:20:00,33.72,33.74,33.5,33.53,344800.0,22.3718,22.3851,22.2259,22.2458,344800.0
2013-08-20 11:30:00,33.53,33.67,33.4,33.5,608600.0,22.2458,22.3387,22.1595,22.2259,608600.0
2013-08-20 11:40:00,33.5,33.82,33.46,33.77,473300.0,22.2259,22.4382,22.1993,22.405,473300.0
2013-08-20 11:50:00,33.77,33.9,33.62,33.89,474200.0,22.405,22.4912,22.3055,22.4846,474200.0
2013-08-20 12:00:00,33.88,33.9,33.76,33.77,313300.0,22.478,22.4912,22.3984,22.405,313300.0
2013-08-20 12:10:00,33.77,33.85,33.61,33.65,302100.0,22.405,22.4581,22.2988,22.3254,302100.0
2013-08-20 12:20:00,33.65,33.7,33.45,33.48,323300.0,22.3254,22.3586,22.1927,22.2126,323300.0
2013-08-20 12:30:00,33.47,33.58,33.45,33.48,412100.0,22.206,22.2789,22.1927,22.2126,412100.0
2013-08-20 12:40:00,33.48,33.58,33.3,33.42,339000.0,22.2126,22.2789,22.0932,22.1728,339000.0
2013-08-20 12:50:00,33.42,33.64,33.37,33.57,250200.0,22.1728,22.3187,22.1396,22.2723,250200.0
2013-08-20 13:00:00,33.55,33.81,33.53,33.74,265900.0,22.259,22.4315,22.2458,22.3851,265900.0
2013-08-20 13:10:00,33.74,33.8,33.57,33.6,248000.0,22.3851,22.4249,22.2723,22.2922,248000.0
2013-08-20 13:20:00,33.6,33.8,33.6,33.77,187700.0,22.2922,22.4249,22.2922,22.405,187700.0
2013-08-20 13:30:00,33.75,33.86,33.63,33.63,265100.0,22.3917,22.4647,22.3121,22.3121,265100.0
2013-08-20 13:40:00,33.64,33.8,33.61,33.73,193600.0,22.3187,22.4249,22.2988,22.3785,193600.0
2013-08-20 13:50:00,33.72,33.8,33.49,33.73,460300.0,22.3718,22.4249,22.2192,22.3785,460300.0
2013-08-20 14:00:00,33.73,33.87,33.7,33.79,452000.0,22.3785,22.4713,22.3586,22.4183,452000.0
2013-08-20 14:10:00,33.79,34.19,33.77,33.8,894700.0,22.4183,22.6836,22.405,22.4249,894700.0
2013-08-20 14:20:00,33.8,33.92,33.75,33.91,420100.0,22.4249,22.5045,22.3917,22.4979,420100.0
2013-08-20 14:30:00,33.91,34.01,33.66,33.83,602700.0,22.4979,22.5642,22.332,22.4448,602700.0
2013-08-20 14:40:00,33.83,34.19,33.69,34.18,569600.0,22.4448,22.6836,22.3519,22.677,569600.0
2013-08-20 14:50:00,34.18,34.6,34.13,34.3,1198100.0,22.677,22.9557,22.6438,22.7566,1198100.0
2013-08-20 15:00:00,34.31,34.5,34.21,34.47,408400.0,22.7633,22.8893,22.6969,22.8694,408400.0
2013-08-20 15:10:00,34.47,34.47,34.15,34.19,505200.0,22.8694,22.8694,22.6571,22.6836,505200.0
2013-08-20 15:20:00,34.19,34.2,34.01,34.09,630700.0,22.6836,22.6903,22.5642,22.6173,630700.0
2013-08-20 15:30:00,34.1,34.41,34.09,34.36,690500.0,22.6239,22.8296,22.6173,22.7964,690500.0
2013-08-20 15:40:00,34.35,34.52,34.27,34.48,868200.0,22.7898,22.9026,22.7367,22.8761,868200.0
2013-08-20 15:50:00,34.47,34.81,34.47,34.81,1602000.0,22.8694,23.095,22.8694,23.095,1602000.0
2013-08-21 09:30:00,34.55,34.68,34.25,34.47,463000.0,22.9225,23.0087,22.7235,22.8694,463000.0
2013-08-21 09:40:00,34.46,34.78,34.35,34.7,418600.0,22.8628,23.0751,22.7898,23.022,418600.0
2013-08-21 09:50:00,34.7,34.7,34.45,34.49,386200.0,23.022,23.022,22.8561,22.8827,386200.0
2013-08-21 10:00:00,34.47,34.55,34.3,34.32,358600.0,22.8694,22.9225,22.7566,22.7699,358600.0
2013-08-21 10:10:00,34.3,34.5,34.12,34.5,399900.0,22.7566,22.8893,22.6372,22.8893,399900.0
2013-08-21 10:20:00,34.5,34.91,34.5,34.66,566200.0,22.8893,23.1613,22.8893,22.9955,566200.0
2013-08-21 10:30:00,34.68,34.73,34.48,34.52,261700.0,23.0087,23.0419,22.8761,22.9026,261700.0
2013-08-21 10:40:00,34.53,34.61,34.41,34.48,212500.0,22.9092,22.9623,22.8296,22.8761,212500.0
2013-08-21 10:50:00,34.48,34.53,34.28,34.39,284700.0,22.8761,22.9092,22.7434,22.8163,284700.0
2013-08-21 11:00:00,34.39,34.54,34.34,34.46,153100.0,22.8163,22.9159,22.7832,22.8628,153100.0
2013-08-21 11:10:00,34.46,34.6,34.44,34.59,152100.0,22.8628,22.9557,22.8495,22.949,152100.0
2013-08-21 11:20:00,34.58,34.6,34.38,34.38,179200.0,22.9424,22.9557,22.8097,22.8097,179200.0
2013-08-21 11:30:00,34.38,34.42,34.26,34.3,187500.0,22.8097,22.8362,22.7301,22.7566,187500.0
2013-08-21 11:40:00,34.31,34.32,34.11,34.12,141300.0,22.7633,22.7699,22.6306,22.6372,141300.0
2013-08-21 11:50:00,34.11,34.38,34.09,34.37,146800.0,22.6306,22.8097,22.6173,22.8031,146800.0
2013-08-21 12:00:00,34.37,34.38,34.15,34.16,140100.0,22.8031,22.8097,22.6571,22.6637,140100.0
2013-08-21 12:10:00,34.16,34.19,34.05,34.16,192100.0,22.6637,22.6836,22.5908,22.6637,192100.0
2013-08-21 12:20:00,34.15,34.2,34.05,34.09,100900.0,22.6571,22.6903,22.5908,22.6173,100900.0
2013-08-21 12:30:00,34.1,34.13,34.03,34.05,146100.0,22.6239,22.6438,22.5775,22.5908,146100.0
2013-08-21 12:40:00,34.06,34.06,33.87,33.87,240800.0,22.5974,22.5974,22.4713,22.4713,240800.0
2013-08-21 12:50:00,33.87,34.02,33.85,33.96,133300.0,22.4713,22.5709,22.4581,22.5311,133300.0
2013-08-21 13:00:00,33.97,34.11,33.95,33.98,190100.0,22.5377,22.6306,22.5244,22.5443,190100.0
2013-08-21 13:10:00,33.98,34.04,33.98,34.03,93600.0,22.5443,22.5841,22.5443,22.5775,93600.0
2013-08-21 13:20:00,34.03,34.09,33.95,33.98,100700.0,22.5775,22.6173,22.5244,22.5443,100700.0
2013-08-21 13:30:00,33.97,34.08,33.97,34.08,374100.0,22.5377,22.6107,22.5377,22.6107,374100.0
2013-08-21 13:40:00,34.08,34.08,33.95,33.96,214600.0,22.6107,22.6107,22.5244,22.5311,214600.0
2013-08-21 13:50:00,33.96,34.03,33.84,34.03,201800.0,22.5311,22.5775,22.4514,22.5775,201800.0
2013-08-21 14:00:00,34.01,34.02,33.61,33.75,310500.0,22.5642,22.5709,22.2988,22.3917,310500.0
2013-08-21 14:10:00,33.75,33.89,33.68,33.71,338600.0,22.3917,22.4846,22.3453,22.3652,338600.0
2013-08-21 14:20:00,33.71,33.92,33.56,33.92,373700.0,22.3652,22.5045,22.2657,22.5045,373700.0
2013-08-21 14:30:00,33.92,34.08,33.9,33.93,298300.0,22.5045,22.6107,22.4912,22.5111,298300.0
2013-08-21 14:40:00,33.92,34.03,33.87,33.88,208200.0,22.5045,22.5775,22.4713,22.478,208200.0
2013-08-21 14:50:00,33.88,34.01,33.82,34.0,207100.0,22.478,22.5642,22.4382,22.5576,207100.0
2013-08-21 15:00:00,34.0,34.01,33.91,33.99,290000.0,22.5576,22.5642,22.4979,22.551,290000.0
2013-08-21 15:10:00,33.99,34.02,33.94,34.0,384400.0,22.551,22.5709,22.5178,22.5576,384400.0
2013-08-21 15:20:00,33.99,34.0,33.96,33.97,203500.0,22.551,22.5576,22.5311,22.5377,203500.0
2013-08-21 15:30:00,33.98,33.98,33.82,33.82,311700.0,22.5443,22.5443,22.4382,22.4382,311700.0
2013-08-21 15:40:00,33.82,33.88,33.74,33.85,283900.0,22.4382,22.478,22.3851,22.4581,283900.0
2013-08-21 15:50:00,33.85,33.85,33.75,33.76,768300.0,22.4581,22.4581,22.3917,22.3984,768300.0
2013-08-22 09:30:00,33.95,34.45,33.95,34.43,342600.0,22.5244,22.8561,22.5244,22.8429,342600.0
2013-08-22 09:40:00,34.44,34.58,34.37,34.41,277500.0,22.8495,22.9424,22.8031,22.8296,277500.0
2013-08-22 09:50:00,34.41,34.41,34.17,34.39,196400.0,22.8296,22.8296,22.6704,22.8163,196400.0
2013-08-22 10:00:00,34.38,34.4,34.29,34.4,163800.0,22.8097,22.823,22.75,22.823,163800.0
2013-08-22 10:10:00,34.4,34.63,34.38,34.55,233100.0,22.823,22.9756,22.8097,22.9225,233100.0
2013-08-22 10:20:00,34.55,34.78,34.54,34.69,303900.0,22.9225,23.0751,22.9159,23.0154,303900.0
2013-08-22 10:30:00,34.7,34.72,34.58,34.61,174600.0,23.022,23.0353,22.9424,22.9623,174600.0
2013-08-22 10:40:00,34.62,34.69,34.57,34.57,167800.0,22.9689,23.0154,22.9358,22.9358,167800.0
2013-08-22 10:50:00,34.57,34.57,34.43,34.56,126200.0,22.9358,22.9358,22.8429,22.9291,126200.0
2013-08-22 11:00:00,34.57,34.59,34.44,34.45,124100.0,22.9358,22.949,22.8495,22.8561,124100.0
2013-08-22 11:10:00,34.45,34.47,34.33,34.36,131900.0,22.8561,22.8694,22.7765,22.7964,131900.0
2013-08-22 11:20:00,34.36,34.41,34.26,34.4,151700.0,22.7964,22.8296,22.7301,22.823,151700.0
2013-08-22 11:30:00,34.4,34.58,34.39,34.55,160300.0,22.823,22.9424,22.8163,22.9225,160300.0
2013-08-22 11:40:00,34.55,34.65,34.52,34.62,196100.0,22.9225,22.9888,22.9026,22.9689,196100.0
2013-08-22 11:50:00,34.62,34.72,34.62,34.72,185900.0,22.9689,23.0353,22.9689,23.0353,185900.0
2013-08-22 12:00:00,34.72,34.9,34.7,34.82,286100.0,23.0353,23.1547,23.022,23.1016,286100.0
2013-08-22 12:10:00,34.83,34.89,34.67,34.72,115300.0,23.1083,23.1481,23.0021,23.0353,115300.0
2013-08-22 12:20:00,34.71,34.75,34.63,34.75,70300.0,23.0286,23.0552,22.9756,23.0552,70300.0
2013-08-22 12:30:00,34.75,34.82,34.73,34.82,76400.0,23.0552,23.1016,23.0419,23.1016,76400.0
2013-08-22 12:40:00,34.82,34.9,34.79,34.89,93500.0,23.1016,23.1547,23.0817,23.1481,93500.0
2013-08-22 12:50:00,34.89,34.91,34.84,34.87,75700.0,23.1481,23.1613,23.1149,23.1348,75700.0
2013-08-22 13:00:00,34.88,34.88,34.73,34.75,94100.0,23.1414,23.1414,23.0419,23.0552,94100.0
2013-08-22 13:10:00,34.75,34.88,34.74,34.75,69400.0,23.0552,23.1414,23.0486,23.0552,69400.0
2013-08-22 13:20:00,34.73,34.86,34.66,34.83,133500.0,23.0419,23.1282,22.9955,23.1083,133500.0
2013-08-22 13:30:00,34.8,35.15,34.8,35.1,564100.0,23.0884,23.3206,23.0884,23.2874,564100.0
2013-08-22 13:40:00,35.1,35.17,34.9,34.96,251000.0,23.2874,23.3338,23.1547,23.1945,251000.0
2013-08-22 13:50:00,34.98,35.05,34.86,35.0,166400.0,23.2078,23.2542,23.1282,23.2211,166400.0
2013-08-22 14:00:00,35.0,35.19,35.0,35.07,229700.0,23.2211,23.3471,23.2211,23.2675,229700.0
2013-08-22 14:10:00,35.07,35.08,35.0,35.01,67800.0,23.2675,23.2741,23.2211,23.2277,67800.0
2013-08-22 14:20:00,35.01,35.06,34.96,34.99,169600.0,23.2277,23.2609,23.1945,23.2144,169600.0
2013-08-22 14:30:00,34.99,35.05,34.9,34.97,113300.0,23.2144,23.2542,23.1547,23.2011,113300.0
2013-08-22 14:40:00,34.96,34.98,34.93,34.95,60200.0,23.1945,23.2078,23.1746,23.1879,60200.0
2013-08-22 14:50:00,34.95,34.98,34.93,34.98,70000.0,23.1879,23.2078,23.1746,23.2078,70000.0
2013-08-22 15:00:00,34.97,34.99,34.95,34.99,37500.0,23.2011,23.2144,23.1879,23.2144,37500.0
2013-08-22 15:10:00,34.98,35.01,34.97,34.97,159400.0,23.2078,23.2277,23.2011,23.2011,159400.0
2013-08-22 15:20:00,34.97,35.1,34.95,35.08,150800.0,23.2011,23.2874,23.1879,23.2741,150800.0
2013-08-22 15:30:00,35.09,35.44,35.08,35.42,653100.0,23.2808,23.513,23.2741,23.4997,653100.0
2013-08-22 15:40:00,35.41,35.42,35.27,35.27,469600.0,23.4931,23.4997,23.4002,23.4002,469600.0
2013-08-22 15:50:00,35.28,35.3,35.19,35.2,865800.0,23.4068,23.4201,23.3471,23.3537,865800.0
2013-08-23 09:30:00,34.97,35.17,34.9,35.01,358100.0,23.2011,23.3338,23.1547,23.2277,358100.0
2013-08-23 09:40:00,35.0,35.35,34.96,35.11,378100.0,23.2211,23.4533,23.1945,23.294,378100.0
2013-08-23 09:50:00,35.11,35.21,35.06,35.19,106400.0,23.294,23.3604,23.2609,23.3471,106400.0
2013-08-23 10:00:00,35.19,35.22,34.99,35.2,284900.0,23.3471,23.367,23.2144,23.3537,284900.0
2013-08-23 10:10:00,35.2,35.25,35.18,35.2,289100.0,23.3537,23.3869,23.3405,23.3537,289100.0
2013-08-23 10:20:00,35.2,35.38,35.13,35.36,214700.0,23.3537,23.4732,23.3073,23.4599,214700.0
2013-08-23 10:30:00,35.35,35.41,35.26,35.26,186800.0,23.4533,23.4931,23.3935,23.3935,186800.0
2013-08-23 10:40:00,35.26,35.33,35.21,35.26,109000.0,23.3935,23.44,23.3604,23.3935,109000.0
2013-08-23 10:50:00,35.27,35.36,35.25,35.33,87900.0,23.4002,23.4599,23.3869,23.44,87900.0
2013-08-23 11:00:00,35.33,35.39,35.32,35.35,131900.0,23.44,23.4798,23.4334,23.4533,131900.0
2013-08-23 11:10:00,35.35,35.59,35.33,35.58,184100.0,23.4533,23.6125,23.44,23.6059,184100.0
2013-08-23 11:20:00,35.58,35.59,35.38,35.39,214000.0,23.6059,23.6125,23.4732,23.4798,214000.0
2013-08-23 11:30:00,35.38,35.4,35.3,35.35,127900.0,23.4732,23.4864,23.4201,23.4533,127900.0
2013-08-23 11:40:00,35.36,35.44,35.3,35.44,137900.0,23.4599,23.513,23.4201,23.513,137900.0
2013-08-23 11:50:00,35.44,35.55,35.43,35.44,98500.0,23.513,23.586,23.5063,23.513,98500.0
2013-08-23 12:00:00,35.45,35.6,35.45,35.53,95600.0,23.5196,23.6191,23.5196,23.5727,95600.0
2013-08-23 12:10:00,35.53,35.68,35.48,35.63,209700.0,23.5727,23.6722,23.5395,23.639,209700.0
2013-08-23 12:20:00,35.63,35.63,35.41,35.47,167800.0,23.639,23.639,23.4931,23.5329,167800.0
2013-08-23 12:30:00,35.48,35.64,35.37,35.51,192600.0,23.5395,23.6457,23.4665,23.5594,192600.0
2013-08-23 12:40:00,35.5,35.51,35.35,35.4,127600.0,23.5528,23.5594,23.4533,23.4864,127600.0
2013-08-23 12:50:00,35.4,35.48,35.36,35.38,73400.0,23.4864,23.5395,23.4599,23.4732,73400.0
2013-08-23 13:00:00,35.37,35.38,35.26,35.27,97100.0,23.4665,23.4732,23.3935,23.4002,97100.0
2013-08-23 13:10:00,35.28,35.28,35.22,35.23,100400.0,23.4068,23.4068,23.367,23.3736,100400.0
2013-08-23 13:20:00,35.24,35.26,35.15,35.17,93900.0,23.3803,23.3935,23.3206,23.3338,93900.0
2013-08-23 13:30:00,35.17,35.21,35.16,35.18,74600.0,23.3338,23.3604,23.3272,23.3405,74600.0
2013-08-23 13:40:00,35.19,35.21,35.11,35.11,105600.0,23.3471,23.3604,23.294,23.294,105600.0
2013-08-23 13:50:00,35.11,35.16,35.06,35.07,107900.0,23.294,23.3272,23.2609,23.2675,107900.0
2013-08-23 14:00:00,35.07,35.08,34.93,34.94,147900.0,23.2675,23.2741,23.1746,23.1812,147900.0
2013-08-23 14:10:00,34.95,35.02,34.82,34.95,189600.0,23.1879,23.2343,23.1016,23.1879,189600.0
2013-08-23 14:20:00,34.95,35.0,34.93,34.95,59900.0,23.1879,23.2211,23.1746,23.1879,59900.0
2013-08-23 14:30:00,34.95,35.07,34.95,35.04,72800.0,23.1879,23.2675,23.1879,23.2476,72800.0
2013-08-23 14:40:00,35.03,35.04,34.96,35.0,73000.0,23.241,23.2476,23.1945,23.2211,73000.0
2013-08-23 14:50:00,34.99,35.09,34.99,35.07,91900.0,23.2144,23.2808,23.2144,23.2675,91900.0
2013-08-23 15:00:00,35.07,35.09,35.0,35.09,82900.0,23.2675,23.2808,23.2211,23.2808,82900.0
2013-08-23 15:10:00,35.08,35.09,35.02,35.07,89600.0,23.2741,23.2808,23.2343,23.2675,89600.0
2013-08-23 15:20:00,35.07,35.1,35.06,35.07,78200.0,23.2675,23.2874,23.2609,23.2675,78200.0
2013-08-23 15:30:00,35.07,35.1,35.04,35.05,164900.0,23.2675,23.2874,23.2476,23.2542,164900.0
2013-08-23 15:40:00,35.05,35.2,35.02,35.09,335200.0,23.2542,23.3537,23.2343,23.2808,335200.0
2013-08-23 15:50:00,35.1,35.17,35.05,35.08,466900.0,23.2874,23.3338,23.2542,23.2741,466900.0
2013-08-26 09:30:00,35.09,35.35,35.05,35.25,256000.0,23.2808,23.4533,23.2542,23.3869,256000.0
2013-08-26 09:40:00,35.26,35.41,35.2,35.3,148700.0,23.3935,23.4931,23.3537,23.4201,148700.0
2013-08-26 09:50:00,35.3,35.33,35.0,35.0,118200.0,23.4201,23.44,23.2211,23.2211,118200.0
2013-08-26 10:00:00,34.99,35.58,34.89,35.5,222400.0,23.2144,23.6059,23.1481,23.5528,222400.0
2013-08-26 10:10:00,35.5,35.6,35.43,35.56,187500.0,23.5528,23.6191,23.5063,23.5926,187500.0
2013-08-26 10:20:00,35.57,35.76,35.54,35.66,234300.0,23.5992,23.7253,23.5793,23.6589,234300.0
2013-08-26 10:30:00,35.67,35.91,35.67,35.91,123900.0,23.6656,23.8248,23.6656,23.8248,123900.0
2013-08-26 10:40:00,35.91,35.96,35.79,35.96,163300.0,23.8248,23.858,23.7452,23.858,163300.0
2013-08-26 10:50:00,35.97,36.0,35.86,35.97,191400.0,23.8646,23.8845,23.7916,23.8646,191400.0
2013-08-26 11:00:00,35.97,36.04,35.92,36.01,151800.0,23.8646,23.911,23.8314,23.8911,151800.0
2013-08-26 11:10:00,36.02,36.14,36.0,36.08,174500.0,23.8978,23.9774,23.8845,23.9376,174500.0
2013-08-26 11:20:00,36.08,36.1,35.96,35.99,92500.0,23.9376,23.9509,23.858,23.8779,92500.0
2013-08-26 11:30:00,36.0,36.07,35.98,36.05,50600.0,23.8845,23.931,23.8712,23.9177,50600.0
2013-08-26 11:40:00,36.05,36.07,35.98,36.02,67600.0,23.9177,23.931,23.8712,23.8978,67600.0
2013-08-26 11:50:00,36.03,36.04,35.95,35.99,86300.0,23.9044,23.911,23.8513,23.8779,86300.0
2013-08-26 12:00:00,35.99,36.02,35.95,35.97,49300.0,23.8779,23.8978,23.8513,23.8646,49300.0
2013-08-26 12:10:00,35.97,36.02,35.96,36.01,76900.0,23.8646,23.8978,23.858,23.8911,76900.0
2013-08-26 12:20:00,36.0,36.05,35.99,36.02,65200.0,23.8845,23.9177,23.8779,23.8978,65200.0
2013-08-26 12:30:00,36.02,36.05,35.96,35.97,77300.0,23.8978,23.9177,23.858,23.8646,77300.0
2013-08-26 12:40:00,35.98,36.02,35.9,35.92,82800.0,23.8712,23.8978,23.8182,23.8314,82800.0
2013-08-26 12:50:00,35.93,36.01,35.91,35.99,51500.0,23.8381,23.8911,23.8248,23.8779,51500.0
2013-08-26 13:00:00,36.0,36.03,35.99,36.0,64100.0,23.8845,23.9044,23.8779,23.8845,64100.0
2013-08-26 13:10:00,36.0,36.03,35.98,36.0,57900.0,23.8845,23.9044,23.8712,23.8845,57900.0
2013-08-26 13:20:00,36.0,36.02,35.92,35.95,112100.0,23.8845,23.8978,23.8314,23.8513,112100.0
2013-08-26 13:30:00,35.94,35.95,35.9,35.92,64500.0,23.8447,23.8513,23.8182,23.8314,64500.0
2013-08-26 13:40:00,35.93,36.0,35.89,36.0,51900.0,23.8381,23.8845,23.8115,23.8845,51900.0
2013-08-26 13:50:00,35.99,36.01,35.91,36.0,113400.0,23.8779,23.8911,23.8248,23.8845,113400.0
2013-08-26 14:00:00,36.0,36.01,35.97,36.0,49300.0,23.8845,23.8911,23.8646,23.8845,49300.0
2013-08-26 14:10:00,35.99,36.0,35.85,35.88,114500.0,23.8779,23.8845,23.785,23.8049,114500.0
2013-08-26 14:20:00,35.88,35.93,35.85,35.85,65700.0,23.8049,23.8381,23.785,23.785,65700.0
2013-08-26 14:30:00,35.85,35.85,35.79,35.83,120500.0,23.785,23.785,23.7452,23.7717,120500.0
2013-08-26 14:40:00,35.83,35.88,35.81,35.86,84500.0,23.7717,23.8049,23.7585,23.7916,84500.0
2013-08-26 14:50:00,35.86,36.0,35.83,36.0,95400.0,23.7916,23.8845,23.7717,23.8845,95400.0
2013-08-26 15:00:00,36.0,36.02,35.98,36.01,131700.0,23.8845,23.8978,23.8712,23.8911,131700.0
2013-08-26 15:10:00,36.01,36.02,35.83,35.87,148900.0,23.8911,23.8978,23.7717,23.7983,148900.0
2013-08-26 15:20:00,35.87,35.87,35.7,35.82,213000.0,23.7983,23.7983,23.6855,23.7651,213000.0
2013-08-26 15:30:00,35.82,35.88,35.77,35.8,234100.0,23.7651,23.8049,23.7319,23.7518,234100.0
2013-08-26 15:40:00,35.81,35.88,35.77,35.79,164800.0,23.7585,23.8049,23.7319,23.7452,164800.0
2013-08-26 15:50:00,35.79,35.88,35.76,35.83,326100.0,23.7452,23.8049,23.7253,23.7717,326100.0
2013-08-27 09:30:00,35.07,35.2,34.9,34.95,616400.0,23.2675,23.3537,23.1547,23.1879,616400.0
2013-08-27 09:40:00,34.96,35.15,34.81,35.15,421300.0,23.1945,23.3206,23.095,23.3206,421300.0
2013-08-27 09:50:00,35.14,35.34,35.08,35.28,330100.0,23.3139,23.4466,23.2741,23.4068,330100.0
2013-08-27 10:00:00,35.3,35.44,35.11,35.21,187700.0,23.4201,23.513,23.294,23.3604,187700.0
2013-08-27 10:10:00,35.21,35.31,34.93,34.93,263100.0,23.3604,23.4267,23.1746,23.1746,263100.0
2013-08-27 10:20:00,34.92,35.07,34.91,34.96,142100.0,23.168,23.2675,23.1613,23.1945,142100.0
2013-08-27 10:30:00,34.94,34.98,34.81,34.9,187700.0,23.1812,23.2078,23.095,23.1547,187700.0
2013-08-27 10:40:00,34.9,34.95,34.75,34.76,206200.0,23.1547,23.1879,23.0552,23.0618,206200.0
2013-08-27 10:50:00,34.76,34.93,34.75,34.87,108500.0,23.0618,23.1746,23.0552,23.1348,108500.0
2013-08-27 11:00:00,34.87,34.95,34.85,34.87,107300.0,23.1348,23.1879,23.1215,23.1348,107300.0
2013-08-27 11:10:00,34.88,35.02,34.81,35.01,90400.0,23.1414,23.2343,23.095,23.2277,90400.0
2013-08-27 11:20:00,35.01,35.19,35.01,35.18,160600.0,23.2277,23.3471,23.2277,23.3405,160600.0
2013-08-27 11:30:00,35.18,35.18,35.11,35.11,126200.0,23.3405,23.3405,23.294,23.294,126200.0
2013-08-27 11:40:00,35.12,35.15,35.0,35.02,86100.0,23.3007,23.3206,23.2211,23.2343,86100.0
2013-08-27 11:50:00,35.03,35.08,34.96,35.02,68200.0,23.241,23.2741,23.1945,23.2343,68200.0
2013-08-27 12:00:00,35.02,35.08,34.97,35.0,74400.0,23.2343,23.2741,23.2011,23.2211,74400.0
2013-08-27 12:10:00,34.99,35.02,34.86,34.9,119500.0,23.2144,23.2343,23.1282,23.1547,119500.0
2013-08-27 12:20:00,34.9,35.02,34.87,35.0,91600.0,23.1547,23.2343,23.1348,23.2211,91600.0
2013-08-27 12:30:00,35.0,35.18,34.98,35.18,105300.0,23.2211,23.3405,23.2078,23.3405,105300.0
2013-08-27 12:40:00,35.17,35.2,35.0,35.1,132100.0,23.3338,23.3537,23.2211,23.2874,132100.0
2013-08-27 12:50:00,35.1,35.14,35.02,35.08,94100.0,23.2874,23.3139,23.2343,23.2741,94100.0
2013-08-27 13:00:00,35.08,35.11,35.02,35.03,97200.0,23.2741,23.294,23.2343,23.241,97200.0
2013-08-27 13:10:00,35.03,35.09,34.98,35.0,131400.0,23.241,23.2808,23.2078,23.2211,131400.0
2013-08-27 13:20:00,35.0,35.01,34.91,34.97,218200.0,23.2211,23.2277,23.1613,23.2011,218200.0
2013-08-27 13:30:00,34.97,35.01,34.95,34.96,52100.0,23.2011,23.2277,23.1879,23.1945,52100.0
2013-08-27 13:40:00,34.96,35.2,34.96,35.2,96900.0,23.1945,23.3537,23.1945,23.3537,96900.0
2013-08-27 13:50:00,35.2,35.24,35.05,35.15,298800.0,23.3537,23.3803,23.2542,23.3206,298800.0
2013-08-27 14:00:00,35.14,35.14,35.07,35.07,71000.0,23.3139,23.3139,23.2675,23.2675,71000.0
2013-08-27 14:10:00,35.06,35.09,34.95,34.98,233500.0,23.2609,23.2808,23.1879,23.2078,233500.0
2013-08-27 14:20:00,34.97,35.0,34.81,34.9,102800.0,23.2011,23.2211,23.095,23.1547,102800.0
2013-08-27 14:30:00,34.9,35.01,34.84,34.97,127000.0,23.1547,23.2277,23.1149,23.2011,127000.0
2013-08-27 14:40:00,34.98,35.1,34.96,35.05,150200.0,23.2078,23.2874,23.1945,23.2542,150200.0
2013-08-27 14:50:00,35.03,35.15,34.98,35.06,129400.0,23.241,23.3206,23.2078,23.2609,129400.0
2013-08-27 15:00:00,35.05,35.08,35.01,35.05,118500.0,23.2542,23.2741,23.2277,23.2542,118500.0
2013-08-27 15:10:00,35.05,35.05,34.92,34.97,122200.0,23.2542,23.2542,23.168,23.2011,122200.0
2013-08-27 15:20:00,34.97,35.03,34.89,34.94,220900.0,23.2011,23.241,23.1481,23.1812,220900.0
2013-08-27 15:30:00,34.94,35.05,34.9,35.02,208900.0,23.1812,23.2542,23.1547,23.2343,208900.0
2013-08-27 15:40:00,35.01,35.1,35.0,35.08,300900.0,23.2277,23.2874,23.2211,23.2741,300900.0
2013-08-27 15:50:00,35.07,35.08,34.95,35.0,464500.0,23.2675,23.2741,23.1879,23.2211,464500.0
2013-08-28 09:30:00,35.13,35.3,34.95,35.29,225000.0,23.3073,23.4201,23.1879,23.4135,225000.0
2013-08-28 09:40:00,35.29,35.4,35.24,35.28,261500.0,23.4135,23.4864,23.3803,23.4068,261500.0
2013-08-28 09:50:00,35.27,35.27,34.92,34.97,181000.0,23.4002,23.4002,23.168,23.2011,181000.0
2013-08-28 10:00:00,34.96,35.05,34.92,34.99,220800.0,23.1945,23.2542,23.168,23.2144,220800.0
2013-08-28 10:10:00,34.99,35.18,34.99,35.09,175500.0,23.2144,23.3405,23.2144,23.2808,175500.0
2013-08-28 10:20:00,35.1,35.11,35.01,35.05,206200.0,23.2874,23.294,23.2277,23.2542,206200.0
2013-08-28 10:30:00,35.04,35.15,35.04,35.07,317500.0,23.2476,23.3206,23.2476,23.2675,317500.0
2013-08-28 10:40:00,35.07,35.23,35.05,35.19,303500.0,23.2675,23.3736,23.2542,23.3471,303500.0
2013-08-28 10:50:00,35.19,35.26,35.16,35.2,183300.0,23.3471,23.3935,23.3272,23.3537,183300.0
2013-08-28 11:00:00,35.2,35.22,35.17,35.19,144600.0,23.3537,23.367,23.3338,23.3471,144600.0
2013-08-28 11:10:00,35.19,35.35,35.19,35.32,205800.0,23.3471,23.4533,23.3471,23.4334,205800.0
2013-08-28 11:20:00,35.32,35.42,35.29,35.38,179800.0,23.4334,23.4997,23.4135,23.4732,179800.0
2013-08-28 11:30:00,35.38,35.44,35.29,35.44,337600.0,23.4732,23.513,23.4135,23.513,337600.0
2013-08-28 11:40:00,35.44,35.48,35.32,35.34,232700.0,23.513,23.5395,23.4334,23.4466,232700.0
2013-08-28 11:50:00,35.34,35.48,35.34,35.47,117600.0,23.4466,23.5395,23.4466,23.5329,117600.0
2013-08-28 12:00:00,35.48,35.6,35.46,35.6,253100.0,23.5395,23.6191,23.5262,23.6191,253100.0
2013-08-28 12:10:00,35.6,35.7,35.58,35.66,132100.0,23.6191,23.6855,23.6059,23.6589,132100.0
2013-08-28 12:20:00,35.66,35.73,35.54,35.72,267600.0,23.6589,23.7054,23.5793,23.6987,267600.0
2013-08-28 12:30:00,35.7,35.87,35.7,35.84,217900.0,23.6855,23.7983,23.6855,23.7784,217900.0
2013-08-28 12:40:00,35.85,35.89,35.79,35.79,101400.0,23.785,23.8115,23.7452,23.7452,101400.0
2013-08-28 12:50:00,35.8,35.86,35.8,35.84,89700.0,23.7518,23.7916,23.7518,23.7784,89700.0
2013-08-28 13:00:00,35.84,35.86,35.74,35.77,133000.0,23.7784,23.7916,23.712,23.7319,133000.0
2013-08-28 13:10:00,35.78,35.96,35.77,35.95,145100.0,23.7385,23.858,23.7319,23.8513,145100.0
2013-08-28 13:20:00,35.95,35.97,35.89,35.96,84500.0,23.8513,23.8646,23.8115,23.858,84500.0
2013-08-28 13:30:00,35.96,35.96,35.85,35.93,71500.0,23.858,23.858,23.785,23.8381,71500.0
2013-08-28 13:40:00,35.92,35.95,35.87,35.91,75500.0,23.8314,23.8513,23.7983,23.8248,75500.0
2013-08-28 13:50:00,35.91,36.05,35.91,36.05,128300.0,23.8248,23.9177,23.8248,23.9177,128300.0
2013-08-28 14:00:00,36.05,36.14,36.01,36.09,239900.0,23.9177,23.9774,23.8911,23.9442,239900.0
2013-08-28 14:10:00,36.08,36.09,35.87,35.87,188200.0,23.9376,23.9442,23.7983,23.7983,188200.0
2013-08-28 14:20:00,35.86,35.91,35.82,35.82,87400.0,23.7916,23.8248,23.7651,23.7651,87400.0
2013-08-28 14:30:00,35.82,35.9,35.75,35.8,115700.0,23.7651,23.8182,23.7186,23.7518,115700.0
2013-08-28 14:40:00,35.8,35.81,35.71,35.8,114900.0,23.7518,23.7585,23.6921,23.7518,114900.0
2013-08-28 14:50:00,35.81,35.94,35.8,35.83,106500.0,23.7585,23.8447,23.7518,23.7717,106500.0
2013-08-28 15:00:00,35.83,35.95,35.8,35.94,65100.0,23.7717,23.8513,23.7518,23.8447,65100.0
2013-08-28 15:10:00,35.94,36.03,35.88,35.89,233400.0,23.8447,23.9044,23.8049,23.8115,233400.0
2013-08-28 15:20:00,35.89,35.96,35.86,35.86,111900.0,23.8115,23.858,23.7916,23.7916,111900.0
2013-08-28 15:30:00,35.87,35.95,35.86,35.89,94600.0,23.7983,23.8513,23.7916,23.8115,94600.0
2013-08-28 15:40:00,35.89,35.9,35.81,35.84,227300.0,23.8115,23.8182,23.7585,23.7784,227300.0
2013-08-28 15:50:00,35.84,35.87,35.8,35.82,371300.0,23.7784,23.7983,23.7518,23.7651,371300.0
2013-08-29 09:30:00,35.8,36.05,35.62,36.0,187500.0,23.7518,23.9177,23.6324,23.8845,187500.0
2013-08-29 09:40:00,36.01,36.03,35.82,35.96,97600.0,23.8911,23.9044,23.7651,23.858,97600.0
2013-08-29 09:50:00,35.95,36.13,35.93,35.99,212700.0,23.8513,23.9708,23.8381,23.8779,212700.0
2013-08-29 10:00:00,35.98,36.03,35.85,35.98,108100.0,23.8712,23.9044,23.785,23.8712,108100.0
2013-08-29 10:10:00,35.99,36.01,35.9,35.93,124000.0,23.8779,23.8911,23.8182,23.8381,124000.0
2013-08-29 10:20:00,35.93,35.96,35.87,35.88,80400.0,23.8381,23.858,23.7983,23.8049,80400.0
2013-08-29 10:30:00,35.88,36.06,35.88,36.04,138800.0,23.8049,23.9243,23.8049,23.911,138800.0
2013-08-29 10:40:00,36.05,36.19,36.05,36.13,145100.0,23.9177,24.0106,23.9177,23.9708,145100.0
2013-08-29 10:50:00,36.13,36.19,36.06,36.07,134700.0,23.9708,24.0106,23.9243,23.931,134700.0
2013-08-29 11:00:00,36.07,36.16,36.07,36.14,109600.0,23.931,23.9907,23.931,23.9774,109600.0
2013-08-29 11:10:00,36.15,36.36,36.15,36.34,225300.0,23.984,24.1234,23.984,24.1101,225300.0
2013-08-29 11:20:00,36.34,36.4,36.28,36.31,157200.0,24.1101,24.1499,24.0703,24.0902,157200.0
2013-08-29 11:30:00,36.31,36.45,36.28,36.45,184200.0,24.0902,24.1831,24.0703,24.1831,184200.0
2013-08-29 11:40:00,36.44,36.55,36.39,36.42,168200.0,24.1764,24.2494,24.1433,24.1632,168200.0
2013-08-29 11:50:00,36.43,36.45,36.3,36.41,126900.0,24.1698,24.1831,24.0835,24.1565,126900.0
2013-08-29 12:00:00,36.41,36.44,36.32,36.33,82100.0,24.1565,24.1764,24.0968,24.1035,82100.0
2013-08-29 12:10:00,36.33,36.58,36.31,36.58,236100.0,24.1035,24.2693,24.0902,24.2693,236100.0
2013-08-29 12:20:00,36.57,36.65,36.52,36.64,173900.0,24.2627,24.3158,24.2295,24.3091,173900.0
2013-08-29 12:30:00,36.63,36.64,36.37,36.37,159800.0,24.3025,24.3091,24.13,24.13,159800.0
2013-08-29 12:40:00,36.36,36.46,36.29,36.37,158700.0,24.1234,24.1897,24.0769,24.13,158700.0
2013-08-29 12:50:00,36.37,36.38,36.3,36.34,54900.0,24.13,24.1366,24.0835,24.1101,54900.0
2013-08-29 13:00:00,36.34,36.41,36.32,36.41,81800.0,24.1101,24.1565,24.0968,24.1565,81800.0
2013-08-29 13:10:00,36.41,36.45,36.33,36.33,91600.0,24.1565,24.1831,24.1035,24.1035,91600.0
2013-08-29 13:20:00,36.33,36.34,36.25,36.25,80900.0,24.1035,24.1101,24.0504,24.0504,80900.0
2013-08-29 13:30:00,36.25,36.26,36.09,36.17,176600.0,24.0504,24.057,23.9442,23.9973,176600.0
2013-08-29 13:40:00,36.17,36.35,36.17,36.28,114400.0,23.9973,24.1167,23.9973,24.0703,114400.0
2013-08-29 13:50:00,36.29,36.38,36.26,36.31,131000.0,24.0769,24.1366,24.057,24.0902,131000.0
2013-08-29 14:00:00,36.32,36.54,36.27,36.51,192900.0,24.0968,24.2428,24.0636,24.2229,192900.0
2013-08-29 14:10:00,36.51,36.51,36.36,36.39,125000.0,24.2229,24.2229,24.1234,24.1433,125000.0
2013-08-29 14:20:00,36.38,36.54,36.38,36.49,147500.0,24.1366,24.2428,24.1366,24.2096,147500.0
2013-08-29 14:30:00,36.46,36.5,36.36,36.36,173600.0,24.1897,24.2162,24.1234,24.1234,173600.0
2013-08-29 14:40:00,36.36,36.5,36.35,36.46,144400.0,24.1234,24.2162,24.1167,24.1897,144400.0
2013-08-29 14:50:00,36.45,36.45,36.37,36.43,66000.0,24.1831,24.1831,24.13,24.1698,66000.0
2013-08-29 15:00:00,36.42,36.43,36.31,36.39,99900.0,24.1632,24.1698,24.0902,24.1433,99900.0
2013-08-29 15:10:00,36.39,36.45,36.35,36.36,111000.0,24.1433,24.1831,24.1167,24.1234,111000.0
2013-08-29 15:20:00,36.36,36.38,36.3,36.31,222300.0,24.1234,24.1366,24.0835,24.0902,222300.0
2013-08-29 15:30:00,36.3,36.34,36.25,36.33,210300.0,24.0835,24.1101,24.0504,24.1035,210300.0
2013-08-29 15:40:00,36.32,36.45,36.3,36.39,288300.0,24.0968,24.1831,24.0835,24.1433,288300.0
2013-08-29 15:50:00,36.38,36.43,36.34,36.38,328100.0,24.1366,24.1698,24.1101,24.1366,328100.0
2013-08-30 09:30:00,36.44,36.45,36.11,36.25,228600.0,24.1764,24.1831,23.9575,24.0504,228600.0
2013-08-30 09:40:00,36.26,36.3,36.12,36.19,211700.0,24.057,24.0835,23.9641,24.0106,211700.0
2013-08-30 09:50:00,36.16,36.28,36.12,36.26,135900.0,23.9907,24.0703,23.9641,24.057,135900.0
2013-08-30 10:00:00,36.26,36.27,36.11,36.13,100000.0,24.057,24.0636,23.9575,23.9708,100000.0
2013-08-30 10:10:00,36.12,36.12,35.99,36.07,139800.0,23.9641,23.9641,23.8779,23.931,139800.0
2013-08-30 10:20:00,36.09,36.17,36.07,36.16,161300.0,23.9442,23.9973,23.931,23.9907,161300.0
2013-08-30 10:30:00,36.16,36.19,36.07,36.09,98200.0,23.9907,24.0106,23.931,23.9442,98200.0
2013-08-30 10:40:00,36.08,36.14,36.04,36.08,149300.0,23.9376,23.9774,23.911,23.9376,149300.0
2013-08-30 10:50:00,36.08,36.15,36.06,36.12,89100.0,23.9376,23.984,23.9243,23.9641,89100.0
2013-08-30 11:00:00,36.12,36.23,36.12,36.15,127500.0,23.9641,24.0371,23.9641,23.984,127500.0
2013-08-30 11:10:00,36.15,36.23,36.12,36.14,67600.0,23.984,24.0371,23.9641,23.9774,67600.0
2013-08-30 11:20:00,36.13,36.23,36.12,36.18,62600.0,23.9708,24.0371,23.9641,24.0039,62600.0
2013-08-30 11:30:00,36.18,36.18,36.07,36.09,71600.0,24.0039,24.0039,23.931,23.9442,71600.0
2013-08-30 11:40:00,36.09,36.16,36.05,36.16,57100.0,23.9442,23.9907,23.9177,23.9907,57100.0
2013-08-30 11:50:00,36.15,36.2,36.09,36.1,45700.0,23.984,24.0172,23.9442,23.9509,45700.0
2013-08-30 12:00:00,36.11,36.11,36.01,36.04,97500.0,23.9575,23.9575,23.8911,23.911,97500.0
2013-08-30 12:10:00,36.04,36.11,36.0,36.07,69700.0,23.911,23.9575,23.8845,23.931,69700.0
2013-08-30 12:20:00,36.06,36.1,36.0,36.09,66300.0,23.9243,23.9509,23.8845,23.9442,66300.0
2013-08-30 12:30:00,36.09,36.15,36.04,36.15,63700.0,23.9442,23.984,23.911,23.984,63700.0
2013-08-30 12:40:00,36.15,36.18,36.11,36.18,35500.0,23.984,24.0039,23.9575,24.0039,35500.0
2013-08-30 12:50:00,36.17,36.21,36.09,36.1,98600.0,23.9973,24.0238,23.9442,23.9509,98600.0
2013-08-30 13:00:00,36.09,36.16,35.97,35.98,96100.0,23.9442,23.9907,23.8646,23.8712,96100.0
2013-08-30 13:10:00,35.98,36.22,35.96,36.17,164100.0,23.8712,24.0305,23.858,23.9973,164100.0
2013-08-30 13:20:00,36.17,36.17,36.04,36.13,41300.0,23.9973,23.9973,23.911,23.9708,41300.0
2013-08-30 13:30:00,36.14,36.16,36.09,36.09,31300.0,23.9774,23.9907,23.9442,23.9442,31300.0
2013-08-30 13:40:00,36.09,36.14,36.06,36.13,43100.0,23.9442,23.9774,23.9243,23.9708,43100.0
2013-08-30 13:50:00,36.13,36.15,36.01,36.01,67100.0,23.9708,23.984,23.8911,23.8911,67100.0
2013-08-30 14:00:00,36.03,36.09,36.01,36.04,85200.0,23.9044,23.9442,23.8911,23.911,85200.0
2013-08-30 14:10:00,36.04,36.08,35.96,36.0,189100.0,23.911,23.9376,23.858,23.8845,189100.0
2013-08-30 14:20:00,36.0,36.03,35.95,35.96,99600.0,23.8845,23.9044,23.8513,23.858,99600.0
2013-08-30 14:30:00,35.97,36.08,35.96,36.06,134800.0,23.8646,23.9376,23.858,23.9243,134800.0
2013-08-30 14:40:00,36.05,36.06,36.0,36.04,66800.0,23.9177,23.9243,23.8845,23.911,66800.0
2013-08-30 14:50:00,36.05,36.08,35.97,35.97,101600.0,23.9177,23.9376,23.8646,23.8646,101600.0
2013-08-30 15:00:00,35.97,36.09,35.97,35.99,124200.0,23.8646,23.9442,23.8646,23.8779,124200.0
2013-08-30 15:10:00,35.98,36.1,35.96,36.07,127600.0,23.8712,23.9509,23.858,23.931,127600.0
2013-08-30 15:20:00,36.08,36.09,35.98,36.02,95100.0,23.9376,23.9442,23.8712,23.8978,95100.0
2013-08-30 15:30:00,36.01,36.03,35.96,36.0,100000.0,23.8911,23.9044,23.858,23.8845,100000.0
2013-08-30 15:40:00,36.01,36.01,35.9,35.95,291400.0,23.8911,23.8911,23.8182,23.8513,291400.0
2013-08-30 15:50:00,35.94,36.06,35.92,35.99,390000.0,23.8447,23.9243,23.8314,23.8779,390000.0
2013-09-03 09:30:00,36.44,36.75,36.44,36.69,265600.0,24.1764,24.3821,24.1764,24.3423,265600.0
2013-09-03 09:40:00,36.68,36.81,36.54,36.81,243500.0,24.3357,24.4219,24.2428,24.4219,243500.0
2013-09-03 09:50:00,36.82,36.83,36.62,36.68,225200.0,24.4285,24.4352,24.2959,24.3357,225200.0
2013-09-03 10:00:00,36.66,36.79,36.59,36.76,141700.0,24.3224,24.4086,24.2759,24.3887,141700.0
2013-09-03 10:10:00,36.77,36.83,36.67,36.74,135200.0,24.3954,24.4352,24.329,24.3755,135200.0
2013-09-03 10:20:00,36.74,36.75,36.55,36.68,78200.0,24.3755,24.3821,24.2494,24.3357,78200.0
2013-09-03 10:30:00,36.68,36.79,36.63,36.74,117900.0,24.3357,24.4086,24.3025,24.3755,117900.0
2013-09-03 10:40:00,36.75,36.77,36.62,36.67,140900.0,24.3821,24.3954,24.2959,24.329,140900.0
2013-09-03 10:50:00,36.67,36.8,36.56,36.76,176600.0,24.329,24.4153,24.256,24.3887,176600.0
2013-09-03 11:00:00,36.77,36.82,36.76,36.78,78300.0,24.3954,24.4285,24.3887,24.402,78300.0
2013-09-03 11:10:00,36.78,36.79,36.64,36.65,84100.0,24.402,24.4086,24.3091,24.3158,84100.0
2013-09-03 11:20:00,36.64,36.66,36.55,36.55,110400.0,24.3091,24.3224,24.2494,24.2494,110400.0
2013-09-03 11:30:00,36.57,36.69,36.55,36.66,100400.0,24.2627,24.3423,24.2494,24.3224,100400.0
2013-09-03 11:40:00,36.66,36.78,36.66,36.77,165900.0,24.3224,24.402,24.3224,24.3954,165900.0
2013-09-03 11:50:00,36.77,36.78,36.63,36.64,99900.0,24.3954,24.402,24.3025,24.3091,99900.0
2013-09-03 12:00:00,36.64,36.77,36.62,36.75,98700.0,24.3091,24.3954,24.2959,24.3821,98700.0
2013-09-03 12:10:00,36.74,36.76,36.61,36.62,85100.0,24.3755,24.3887,24.2892,24.2959,85100.0
2013-09-03 12:20:00,36.62,36.73,36.62,36.73,84600.0,24.2959,24.3688,24.2959,24.3688,84600.0
2013-09-03 12:30:00,36.73,36.77,36.7,36.76,65900.0,24.3688,24.3954,24.3489,24.3887,65900.0
2013-09-03 12:40:00,36.75,36.85,36.71,36.82,132900.0,24.3821,24.4484,24.3556,24.4285,132900.0
2013-09-03 12:50:00,36.82,36.83,36.65,36.66,66100.0,24.4285,24.4352,24.3158,24.3224,66100.0
2013-09-03 13:00:00,36.66,36.7,36.62,36.69,89100.0,24.3224,24.3489,24.2959,24.3423,89100.0
2013-09-03 13:10:00,36.68,36.72,36.63,36.64,66700.0,24.3357,24.3622,24.3025,24.3091,66700.0
2013-09-03 13:20:00,36.64,36.73,36.61,36.73,69700.0,24.3091,24.3688,24.2892,24.3688,69700.0
2013-09-03 13:30:00,36.72,36.74,36.66,36.68,58100.0,24.3622,24.3755,24.3224,24.3357,58100.0
2013-09-03 13:40:00,36.68,36.77,36.66,36.66,71200.0,24.3357,24.3954,24.3224,24.3224,71200.0
2013-09-03 13:50:00,36.67,36.76,36.65,36.73,126100.0,24.329,24.3887,24.3158,24.3688,126100.0
2013-09-03 14:00:00,36.74,36.75,36.63,36.65,225500.0,24.3755,24.3821,24.3025,24.3158,225500.0
2013-09-03 14:10:00,36.65,36.73,36.63,36.66,74400.0,24.3158,24.3688,24.3025,24.3224,74400.0
2013-09-03 14:20:00,36.66,36.67,36.55,36.62,157700.0,24.3224,24.329,24.2494,24.2959,157700.0
2013-09-03 14:30:00,36.61,36.75,36.57,36.72,102300.0,24.2892,24.3821,24.2627,24.3622,102300.0
2013-09-03 14:40:00,36.71,36.72,36.61,36.7,56000.0,24.3556,24.3622,24.2892,24.3489,56000.0
2013-09-03 14:50:00,36.7,36.72,36.63,36.71,99700.0,24.3489,24.3622,24.3025,24.3556,99700.0
2013-09-03 15:00:00,36.7,36.97,36.7,36.94,200100.0,24.3489,24.5281,24.3489,24.5082,200100.0
2013-09-03 15:10:00,36.95,36.97,36.89,36.93,390200.0,24.5148,24.5281,24.475,24.5015,390200.0
2013-09-03 15:20:00,36.92,36.95,36.84,36.89,164900.0,24.4949,24.5148,24.4418,24.475,164900.0
2013-09-03 15:30:00,36.88,36.95,36.85,36.94,185300.0,24.4684,24.5148,24.4484,24.5082,185300.0
2013-09-03 15:40:00,36.95,36.99,36.89,36.94,335200.0,24.5148,24.5413,24.475,24.5082,335200.0
2013-09-03 15:50:00,36.95,37.0,36.91,36.99,513600.0,24.5148,24.548,24.4883,24.5413,513600.0
2013-09-04 09:30:00,37.16,37.48,37.03,37.2,609000.0,24.6541,24.8664,24.5679,24.6807,609000.0
2013-09-04 09:40:00,37.21,37.37,37.13,37.36,270100.0,24.6873,24.7934,24.6342,24.7868,270100.0
2013-09-04 09:50:00,37.34,37.68,37.34,37.65,523800.0,24.7735,24.9991,24.7735,24.9792,523800.0
2013-09-04 10:00:00,37.65,37.96,37.62,37.85,520800.0,24.9792,25.1849,24.9593,25.1119,520800.0
2013-09-04 10:10:00,37.86,37.98,37.8,37.81,438900.0,25.1185,25.1982,25.0787,25.0854,438900.0
2013-09-04 10:20:00,37.81,37.94,37.75,37.91,244900.0,25.0854,25.1716,25.0456,25.1517,244900.0
2013-09-04 10:30:00,37.91,37.95,37.8,37.94,180500.0,25.1517,25.1783,25.0787,25.1716,180500.0
2013-09-04 10:40:00,37.94,37.95,37.81,37.81,115800.0,25.1716,25.1783,25.0854,25.0854,115800.0
2013-09-04 10:50:00,37.8,37.9,37.79,37.89,149800.0,25.0787,25.1451,25.0721,25.1384,149800.0
2013-09-04 11:00:00,37.88,37.95,37.87,37.9,103700.0,25.1318,25.1783,25.1252,25.1451,103700.0
2013-09-04 11:10:00,37.9,37.93,37.89,37.9,99400.0,25.1451,25.165,25.1384,25.1451,99400.0
2013-09-04 11:20:00,37.89,37.92,37.83,37.86,210200.0,25.1384,25.1583,25.0986,25.1185,210200.0
2013-09-04 11:30:00,37.86,37.92,37.74,37.81,270900.0,25.1185,25.1583,25.0389,25.0854,270900.0
2013-09-04 11:40:00,37.81,37.85,37.71,37.72,200300.0,25.0854,25.1119,25.019,25.0257,200300.0
2013-09-04 11:50:00,37.71,37.82,37.71,37.8,120600.0,25.019,25.092,25.019,25.0787,120600.0
2013-09-04 12:00:00,37.78,37.8,37.72,37.73,131700.0,25.0655,25.0787,25.0257,25.0323,131700.0
2013-09-04 12:10:00,37.73,37.76,37.69,37.7,148700.0,25.0323,25.0522,25.0058,25.0124,148700.0
2013-09-04 12:20:00,37.7,37.71,37.5,37.52,216500.0,25.0124,25.019,24.8797,24.893,216500.0
2013-09-04 12:30:00,37.52,37.59,37.51,37.58,106500.0,24.893,24.9394,24.8863,24.9328,106500.0
2013-09-04 12:40:00,37.57,37.57,37.45,37.47,66000.0,24.9261,24.9261,24.8465,24.8598,66000.0
2013-09-04 12:50:00,37.46,37.51,37.45,37.5,80900.0,24.8532,24.8863,24.8465,24.8797,80900.0
2013-09-04 13:00:00,37.5,37.51,37.45,37.47,62900.0,24.8797,24.8863,24.8465,24.8598,62900.0
2013-09-04 13:10:00,37.47,37.49,37.38,37.47,131100.0,24.8598,24.8731,24.8001,24.8598,131100.0
2013-09-04 13:20:00,37.47,37.53,37.45,37.5,95100.0,24.8598,24.8996,24.8465,24.8797,95100.0
2013-09-04 13:30:00,37.49,37.55,37.48,37.53,67300.0,24.8731,24.9129,24.8664,24.8996,67300.0
2013-09-04 13:40:00,37.54,37.55,37.46,37.47,61400.0,24.9062,24.9129,24.8532,24.8598,61400.0
2013-09-04 13:50:00,37.47,37.49,37.44,37.45,73700.0,24.8598,24.8731,24.8399,24.8465,73700.0
2013-09-04 14:00:00,37.45,37.47,37.3,37.3,304300.0,24.8465,24.8598,24.747,24.747,304300.0
2013-09-04 14:10:00,37.3,37.39,37.3,37.38,105100.0,24.747,24.8067,24.747,24.8001,105100.0
2013-09-04 14:20:00,37.38,37.39,37.32,37.34,380700.0,24.8001,24.8067,24.7603,24.7735,380700.0
2013-09-04 14:30:00,37.35,37.35,37.2,37.22,120100.0,24.7802,24.7802,24.6807,24.6939,120100.0
2013-09-04 14:40:00,37.22,37.25,37.16,37.2,172000.0,24.6939,24.7138,24.6541,24.6807,172000.0
2013-09-04 14:50:00,37.2,37.27,37.16,37.25,134000.0,24.6807,24.7271,24.6541,24.7138,134000.0
2013-09-04 15:00:00,37.26,37.27,37.17,37.22,149200.0,24.7205,24.7271,24.6608,24.6939,149200.0
2013-09-04 15:10:00,37.22,37.22,37.14,37.15,97900.0,24.6939,24.6939,24.6409,24.6475,97900.0
2013-09-04 15:20:00,37.15,37.16,36.9,36.91,343100.0,24.6475,24.6541,24.4816,24.4883,343100.0
2013-09-04 15:30:00,36.92,37.05,36.88,36.99,331000.0,24.4949,24.5811,24.4684,24.5413,331000.0
2013-09-04 15:40:00,36.98,37.19,36.95,37.12,277600.0,24.5347,24.674,24.5148,24.6276,277600.0
2013-09-04 15:50:00,37.12,37.19,37.05,37.15,415500.0,24.6276,24.674,24.5811,24.6475,415500.0
2013-09-05 09:30:00,37.2,37.24,37.11,37.22,336600.0,24.6807,24.7072,24.6209,24.6939,336600.0
2013-09-05 09:40:00,37.22,37.59,37.22,37.54,418000.0,24.6939,24.9394,24.6939,24.9062,418000.0
2013-09-05 09:50:00,37.53,37.58,37.44,37.47,230000.0,24.8996,24.9328,24.8399,24.8598,230000.0
2013-09-05 10:00:00,37.45,37.48,37.28,37.44,121100.0,24.8465,24.8664,24.7337,24.8399,121100.0
2013-09-05 10:10:00,37.43,37.44,37.25,37.37,239000.0,24.8333,24.8399,24.7138,24.7934,239000.0
2013-09-05 10:20:00,37.37,37.4,37.29,37.39,90700.0,24.7934,24.8134,24.7404,24.8067,90700.0
2013-09-05 10:30:00,37.39,37.43,37.26,37.29,88700.0,24.8067,24.8333,24.7205,24.7404,88700.0
2013-09-05 10:40:00,37.28,37.28,37.21,37.23,113600.0,24.7337,24.7337,24.6873,24.7006,113600.0
2013-09-05 10:50:00,37.24,37.36,37.23,37.33,80100.0,24.7072,24.7868,24.7006,24.7669,80100.0
2013-09-05 11:00:00,37.32,37.34,37.28,37.32,45600.0,24.7603,24.7735,24.7337,24.7603,45600.0
2013-09-05 11:10:00,37.34,37.37,37.31,37.32,60700.0,24.7735,24.7934,24.7536,24.7603,60700.0
2013-09-05 11:20:00,37.32,37.33,37.24,37.26,82800.0,24.7603,24.7669,24.7072,24.7205,82800.0
2013-09-05 11:30:00,37.27,37.38,37.24,37.25,61200.0,24.7271,24.8001,24.7072,24.7138,61200.0
2013-09-05 11:40:00,37.24,37.36,37.24,37.32,79700.0,24.7072,24.7868,24.7072,24.7603,79700.0
2013-09-05 11:50:00,37.32,37.32,37.17,37.17,112100.0,24.7603,24.7603,24.6608,24.6608,112100.0
2013-09-05 12:00:00,37.18,37.32,37.17,37.25,125800.0,24.6674,24.7603,24.6608,24.7138,125800.0
2013-09-05 12:10:00,37.24,37.43,37.24,37.32,180400.0,24.7072,24.8333,24.7072,24.7603,180400.0
2013-09-05 12:20:00,37.31,37.32,37.29,37.3,153500.0,24.7536,24.7603,24.7404,24.747,153500.0
2013-09-05 12:30:00,37.3,37.41,37.3,37.36,114100.0,24.747,24.82,24.747,24.7868,114100.0
2013-09-05 12:40:00,37.36,37.53,37.33,37.53,141200.0,24.7868,24.8996,24.7669,24.8996,141200.0
2013-09-05 12:50:00,37.52,37.53,37.35,37.44,95900.0,24.893,24.8996,24.7802,24.8399,95900.0
2013-09-05 13:00:00,37.43,37.45,37.37,37.43,92500.0,24.8333,24.8465,24.7934,24.8333,92500.0
2013-09-05 13:10:00,37.44,37.48,37.36,37.4,65500.0,24.8399,24.8664,24.7868,24.8134,65500.0
2013-09-05 13:20:00,37.4,37.44,37.38,37.38,109500.0,24.8134,24.8399,24.8001,24.8001,109500.0
2013-09-05 13:30:00,37.38,37.51,37.38,37.51,105700.0,24.8001,24.8863,24.8001,24.8863,105700.0
2013-09-05 13:40:00,37.51,37.51,37.4,37.46,95000.0,24.8863,24.8863,24.8134,24.8532,95000.0
2013-09-05 13:50:00,37.46,37.46,37.39,37.4,53700.0,24.8532,24.8532,24.8067,24.8134,53700.0
2013-09-05 14:00:00,37.39,37.44,37.33,37.41,100300.0,24.8067,24.8399,24.7669,24.82,100300.0
2013-09-05 14:10:00,37.4,37.5,37.4,37.46,60100.0,24.8134,24.8797,24.8134,24.8532,60100.0
2013-09-05 14:20:00,37.47,37.55,37.46,37.52,124500.0,24.8598,24.9129,24.8532,24.893,124500.0
2013-09-05 14:30:00,37.52,37.58,37.48,37.5,111700.0,24.893,24.9328,24.8664,24.8797,111700.0
2013-09-05 14:40:00,37.5,37.51,37.49,37.51,71700.0,24.8797,24.8863,24.8731,24.8863,71700.0
2013-09-05 14:50:00,37.51,37.58,37.48,37.56,134000.0,24.8863,24.9328,24.8664,24.9195,134000.0
2013-09-05 15:00:00,37.56,37.58,37.53,37.54,79900.0,24.9195,24.9328,24.8996,24.9062,79900.0
2013-09-05 15:10:00,37.55,37.55,37.43,37.5,102900.0,24.9129,24.9129,24.8333,24.8797,102900.0
2013-09-05 15:20:00,37.5,37.5,37.44,37.44,96100.0,24.8797,24.8797,24.8399,24.8399,96100.0
2013-09-05 15:30:00,37.44,37.48,37.42,37.44,179000.0,24.8399,24.8664,24.8266,24.8399,179000.0
2013-09-05 15:40:00,37.45,37.48,37.4,37.48,230900.0,24.8465,24.8664,24.8134,24.8664,230900.0
2013-09-05 15:50:00,37.48,37.49,37.39,37.48,434000.0,24.8664,24.8731,24.8067,24.8664,434000.0
2013-09-06 09:30:00,37.36,37.44,37.11,37.22,195700.0,24.9006,24.954,24.734,24.8073,195700.0
2013-09-06 09:40:00,37.23,37.27,36.69,36.83,416100.0,24.814,24.8407,24.4541,24.5474,416100.0
2013-09-06 09:50:00,36.85,37.07,36.8,37.04,165900.0,24.5607,24.7074,24.5274,24.6874,165900.0
2013-09-06 10:00:00,37.04,37.04,36.71,36.89,146700.0,24.6874,24.6874,24.4674,24.5874,146700.0
2013-09-06 10:10:00,36.9,37.14,36.89,37.05,158200.0,24.594,24.754,24.5874,24.694,158200.0
2013-09-06 10:20:00,37.05,37.07,36.94,36.96,130000.0,24.694,24.7074,24.6207,24.634,130000.0
2013-09-06 10:30:00,36.97,37.05,36.91,37.0,99600.0,24.6407,24.694,24.6007,24.6607,99600.0
2013-09-06 10:40:00,37.01,37.06,36.94,37.04,242300.0,24.6674,24.7007,24.6207,24.6874,242300.0
2013-09-06 10:50:00,37.04,37.06,36.91,36.96,208000.0,24.6874,24.7007,24.6007,24.634,208000.0
2013-09-06 11:00:00,36.97,37.08,36.97,37.02,121800.0,24.6407,24.714,24.6407,24.674,121800.0
2013-09-06 11:10:00,37.02,37.06,36.96,37.0,151400.0,24.674,24.7007,24.634,24.6607,151400.0
2013-09-06 11:20:00,37.0,37.05,36.98,37.01,96000.0,24.6607,24.694,24.6474,24.6674,96000.0
2013-09-06 11:30:00,37.01,37.08,36.96,37.01,101700.0,24.6674,24.714,24.634,24.6674,101700.0
2013-09-06 11:40:00,37.0,37.02,36.95,37.01,60000.0,24.6607,24.674,24.6274,24.6674,60000.0
2013-09-06 11:50:00,37.01,37.03,36.98,37.0,56100.0,24.6674,24.6807,24.6474,24.6607,56100.0
2013-09-06 12:00:00,37.0,37.04,36.99,37.03,79900.0,24.6607,24.6874,24.654,24.6807,79900.0
2013-09-06 12:10:00,37.03,37.07,37.01,37.03,62700.0,24.6807,24.7074,24.6674,24.6807,62700.0
2013-09-06 12:20:00,37.02,37.05,37.0,37.05,63700.0,24.674,24.694,24.6607,24.694,63700.0
2013-09-06 12:30:00,37.05,37.07,37.03,37.04,40700.0,24.694,24.7074,24.6807,24.6874,40700.0
2013-09-06 12:40:00,37.03,37.04,36.99,36.99,41200.0,24.6807,24.6874,24.654,24.654,41200.0
2013-09-06 12:50:00,36.99,37.04,36.99,37.04,44400.0,24.654,24.6874,24.654,24.6874,44400.0
2013-09-06 13:00:00,37.04,37.07,37.04,37.05,61800.0,24.6874,24.7074,24.6874,24.694,61800.0
2013-09-06 13:10:00,37.05,37.06,37.02,37.06,52700.0,24.694,24.7007,24.674,24.7007,52700.0
2013-09-06 13:20:00,37.06,37.15,37.04,37.12,169800.0,24.7007,24.7607,24.6874,24.7407,169800.0
2013-09-06 13:30:00,37.11,37.19,37.08,37.18,57700.0,24.734,24.7873,24.714,24.7807,57700.0
2013-09-06 13:40:00,37.19,37.3,37.17,37.29,112200.0,24.7873,24.8606,24.774,24.854,112200.0
2013-09-06 13:50:00,37.3,37.37,37.27,37.27,77800.0,24.8606,24.9073,24.8407,24.8407,77800.0
2013-09-06 14:00:00,37.28,37.33,37.25,37.26,81500.0,24.8473,24.8806,24.8273,24.834,81500.0
2013-09-06 14:10:00,37.27,37.28,37.18,37.22,72400.0,24.8407,24.8473,24.7807,24.8073,72400.0
2013-09-06 14:20:00,37.22,37.37,37.21,37.34,111200.0,24.8073,24.9073,24.8007,24.8873,111200.0
2013-09-06 14:30:00,37.34,37.39,37.3,37.33,76700.0,24.8873,24.9206,24.8606,24.8806,76700.0
2013-09-06 14:40:00,37.33,37.37,37.28,37.3,116700.0,24.8806,24.9073,24.8473,24.8606,116700.0
2013-09-06 14:50:00,37.31,37.33,37.2,37.24,106000.0,24.8673,24.8806,24.794,24.8207,106000.0
2013-09-06 15:00:00,37.24,37.32,37.18,37.26,120000.0,24.8207,24.874,24.7807,24.834,120000.0
2013-09-06 15:10:00,37.26,37.3,37.15,37.18,224200.0,24.834,24.8606,24.7607,24.7807,224200.0
2013-09-06 15:20:00,37.17,37.22,37.1,37.1,260000.0,24.774,24.8073,24.7273,24.7273,260000.0
2013-09-06 15:30:00,37.1,37.12,37.03,37.1,307200.0,24.7273,24.7407,24.6807,24.7273,307200.0
2013-09-06 15:40:00,37.09,37.14,37.0,37.0,224400.0,24.7207,24.754,24.6607,24.6607,224400.0
2013-09-06 15:50:00,37.01,37.04,36.97,37.01,459900.0,24.6674,24.6874,24.6407,24.6674,459900.0
2013-09-09 09:30:00,37.22,37.59,37.22,37.59,155100.0,24.8073,25.0539,24.8073,25.0539,155100.0
2013-09-09 09:40:00,37.56,37.72,37.37,37.41,221300.0,25.0339,25.1406,24.9073,24.934,221300.0
2013-09-09 09:50:00,37.41,37.47,37.34,37.39,150000.0,24.934,24.974,24.8873,24.9206,150000.0
2013-09-09 10:00:00,37.4,37.51,37.4,37.46,114800.0,24.9273,25.0006,24.9273,24.9673,114800.0
2013-09-09 10:10:00,37.46,37.51,37.42,37.44,172200.0,24.9673,25.0006,24.9406,24.954,172200.0
2013-09-09 10:20:00,37.44,37.51,37.06,37.06,207400.0,24.954,25.0006,24.7007,24.7007,207400.0
2013-09-09 10:30:00,37.05,37.35,37.05,37.25,172000.0,24.694,24.894,24.694,24.8273,172000.0
2013-09-09 10:40:00,37.25,37.41,37.23,37.27,93800.0,24.8273,24.934,24.814,24.8407,93800.0
2013-09-09 10:50:00,37.26,37.27,37.04,37.14,95700.0,24.834,24.8407,24.6874,24.754,95700.0
2013-09-09 11:00:00,37.13,37.25,37.13,37.25,48900.0,24.7473,24.8273,24.7473,24.8273,48900.0
2013-09-09 11:10:00,37.25,37.28,37.2,37.23,65300.0,24.8273,24.8473,24.794,24.814,65300.0
2013-09-09 11:20:00,37.24,37.37,37.2,37.37,89200.0,24.8207,24.9073,24.794,24.9073,89200.0
2013-09-09 11:30:00,37.37,37.48,37.36,37.37,115800.0,24.9073,24.9806,24.9006,24.9073,115800.0
2013-09-09 11:40:00,37.37,37.44,37.31,37.32,68400.0,24.9073,24.954,24.8673,24.874,68400.0
2013-09-09 11:50:00,37.32,37.36,37.29,37.34,58200.0,24.874,24.9006,24.854,24.8873,58200.0
2013-09-09 12:00:00,37.35,37.36,37.33,37.36,36100.0,24.894,24.9006,24.8806,24.9006,36100.0
2013-09-09 12:10:00,37.36,37.36,37.29,37.33,87600.0,24.9006,24.9006,24.854,24.8806,87600.0
2013-09-09 12:20:00,37.32,37.32,37.23,37.29,37300.0,24.874,24.874,24.814,24.854,37300.0
2013-09-09 12:30:00,37.28,37.31,37.23,37.26,32900.0,24.8473,24.8673,24.814,24.834,32900.0
2013-09-09 12:40:00,37.24,37.25,37.13,37.19,92600.0,24.8207,24.8273,24.7473,24.7873,92600.0
2013-09-09 12:50:00,37.19,37.19,37.11,37.18,31700.0,24.7873,24.7873,24.734,24.7807,31700.0
2013-09-09 13:00:00,37.17,37.26,37.15,37.24,100500.0,24.774,24.834,24.7607,24.8207,100500.0
2013-09-09 13:10:00,37.22,37.25,37.19,37.2,62900.0,24.8073,24.8273,24.7873,24.794,62900.0
2013-09-09 13:20:00,37.2,37.2,37.02,37.04,106600.0,24.794,24.794,24.674,24.6874,106600.0
2013-09-09 13:30:00,37.05,37.15,37.02,37.1,75300.0,24.694,24.7607,24.674,24.7273,75300.0
2013-09-09 13:40:00,37.1,37.14,37.05,37.14,91200.0,24.7273,24.754,24.694,24.754,91200.0
2013-09-09 13:50:00,37.14,37.15,37.07,37.1,65900.0,24.754,24.7607,24.7074,24.7273,65900.0
2013-09-09 14:00:00,37.1,37.11,37.07,37.09,100100.0,24.7273,24.734,24.7074,24.7207,100100.0
2013-09-09 14:10:00,37.09,37.13,37.09,37.12,68400.0,24.7207,24.7473,24.7207,24.7407,68400.0
2013-09-09 14:20:00,37.11,37.2,37.1,37.2,89200.0,24.734,24.794,24.7273,24.794,89200.0
2013-09-09 14:30:00,37.2,37.21,37.14,37.2,100400.0,24.794,24.8007,24.754,24.794,100400.0
2013-09-09 14:40:00,37.19,37.2,37.12,37.14,155600.0,24.7873,24.794,24.7407,24.754,155600.0
2013-09-09 14:50:00,37.14,37.2,37.12,37.15,64300.0,24.754,24.794,24.7407,24.7607,64300.0
2013-09-09 15:00:00,37.16,37.2,37.14,37.17,56000.0,24.7673,24.794,24.754,24.774,56000.0
2013-09-09 15:10:00,37.16,37.19,37.12,37.18,115400.0,24.7673,24.7873,24.7407,24.7807,115400.0
2013-09-09 15:20:00,37.17,37.17,37.06,37.09,84400.0,24.774,24.774,24.7007,24.7207,84400.0
2013-09-09 15:30:00,37.1,37.16,37.09,37.13,116400.0,24.7273,24.7673,24.7207,24.7473,116400.0
2013-09-09 15:40:00,37.13,37.17,37.12,37.16,123500.0,24.7473,24.774,24.7407,24.7673,123500.0
2013-09-09 15:50:00,37.15,37.16,37.12,37.15,193900.0,24.7607,24.7673,24.7407,24.7607,193900.0
2013-09-10 09:30:00,37.45,37.53,37.15,37.18,182100.0,24.9606,25.0139,24.7607,24.7807,182100.0
2013-09-10 09:40:00,37.19,37.33,37.12,37.26,165700.0,24.7873,24.8806,24.7407,24.834,165700.0
2013-09-10 09:50:00,37.25,37.3,37.22,37.28,106100.0,24.8273,24.8606,24.8073,24.8473,106100.0
2013-09-10 10:00:00,37.28,37.31,37.25,37.3,98600.0,24.8473,24.8673,24.8273,24.8606,98600.0
2013-09-10 10:10:00,37.3,37.3,37.24,37.26,97500.0,24.8606,24.8606,24.8207,24.834,97500.0
2013-09-10 10:20:00,37.27,37.3,37.23,37.29,88100.0,24.8407,24.8606,24.814,24.854,88100.0
2013-09-10 10:30:00,37.3,37.3,37.23,37.27,62000.0,24.8606,24.8606,24.814,24.8407,62000.0
2013-09-10 10:40:00,37.28,37.3,37.27,37.29,82800.0,24.8473,24.8606,24.8407,24.854,82800.0
2013-09-10 10:50:00,37.3,37.41,37.29,37.31,103300.0,24.8606,24.934,24.854,24.8673,103300.0
2013-09-10 11:00:00,37.31,37.41,37.31,37.4,52200.0,24.8673,24.934,24.8673,24.9273,52200.0
2013-09-10 11:10:00,37.4,37.4,37.31,37.34,131800.0,24.9273,24.9273,24.8673,24.8873,131800.0
2013-09-10 11:20:00,37.34,37.38,37.32,37.33,62100.0,24.8873,24.914,24.874,24.8806,62100.0
2013-09-10 11:30:00,37.33,37.35,37.13,37.14,184000.0,24.8806,24.894,24.7473,24.754,184000.0
2013-09-10 11:40:00,37.14,37.14,37.01,37.07,73100.0,24.754,24.754,24.6674,24.7074,73100.0
2013-09-10 11:50:00,37.07,37.19,37.07,37.17,46500.0,24.7074,24.7873,24.7074,24.774,46500.0
2013-09-10 12:00:00,37.16,37.2,37.15,37.18,47000.0,24.7673,24.794,24.7607,24.7807,47000.0
2013-09-10 12:10:00,37.19,37.19,37.16,37.18,41800.0,24.7873,24.7873,24.7673,24.7807,41800.0
2013-09-10 12:20:00,37.18,37.27,37.16,37.27,75500.0,24.7807,24.8407,24.7673,24.8407,75500.0
2013-09-10 12:30:00,37.27,37.33,37.24,37.27,66200.0,24.8407,24.8806,24.8207,24.8407,66200.0
2013-09-10 12:40:00,37.28,37.3,37.26,37.28,32200.0,24.8473,24.8606,24.834,24.8473,32200.0
2013-09-10 12:50:00,37.28,37.31,37.27,37.3,45800.0,24.8473,24.8673,24.8407,24.8606,45800.0
2013-09-10 13:00:00,37.3,37.37,37.28,37.37,76900.0,24.8606,24.9073,24.8473,24.9073,76900.0
2013-09-10 13:10:00,37.38,37.38,37.32,37.35,110400.0,24.914,24.914,24.874,24.894,110400.0
2013-09-10 13:20:00,37.35,37.41,37.32,37.38,65200.0,24.894,24.934,24.874,24.914,65200.0
2013-09-10 13:30:00,37.39,37.42,37.38,37.41,72200.0,24.9206,24.9406,24.914,24.934,72200.0
2013-09-10 13:40:00,37.41,37.46,37.4,37.45,83100.0,24.934,24.9673,24.9273,24.9606,83100.0
2013-09-10 13:50:00,37.46,37.52,37.45,37.5,148100.0,24.9673,25.0073,24.9606,24.9939,148100.0
2013-09-10 14:00:00,37.5,37.56,37.49,37.52,90900.0,24.9939,25.0339,24.9873,25.0073,90900.0
2013-09-10 14:10:00,37.52,37.6,37.52,37.59,53900.0,25.0073,25.0606,25.0073,25.0539,53900.0
2013-09-10 14:20:00,37.58,37.61,37.54,37.59,91900.0,25.0473,25.0673,25.0206,25.0539,91900.0
2013-09-10 14:30:00,37.59,37.6,37.49,37.52,175400.0,25.0539,25.0606,24.9873,25.0073,175400.0
2013-09-10 14:40:00,37.51,37.6,37.47,37.58,96400.0,25.0006,25.0606,24.974,25.0473,96400.0
2013-09-10 14:50:00,37.59,37.73,37.57,37.72,206600.0,25.0539,25.1472,25.0406,25.1406,206600.0
2013-09-10 15:00:00,37.72,37.77,37.7,37.76,183700.0,25.1406,25.1739,25.1272,25.1672,183700.0
2013-09-10 15:10:00,37.76,37.8,37.75,37.76,158100.0,25.1672,25.1939,25.1606,25.1672,158100.0
2013-09-10 15:20:00,37.77,37.88,37.77,37.82,124600.0,25.1739,25.2472,25.1739,25.2072,124600.0
2013-09-10 15:30:00,37.82,37.87,37.8,37.8,112400.0,25.2072,25.2406,25.1939,25.1939,112400.0
2013-09-10 15:40:00,37.8,37.87,37.8,37.84,183400.0,25.1939,25.2406,25.1939,25.2206,183400.0
2013-09-10 15:50:00,37.84,37.92,37.76,37.91,508200.0,25.2206,25.2739,25.1672,25.2672,508200.0
2013-09-11 09:30:00,37.82,37.89,37.51,37.63,257000.0,25.2072,25.2539,25.0006,25.0806,257000.0
2013-09-11 09:40:00,37.63,37.63,37.34,37.48,236000.0,25.0806,25.0806,24.8873,24.9806,236000.0
2013-09-11 09:50:00,37.46,37.59,37.46,37.55,101100.0,24.9673,25.0539,24.9673,25.0273,101100.0
2013-09-11 10:00:00,37.56,37.75,37.54,37.65,79900.0,25.0339,25.1606,25.0206,25.0939,79900.0
2013-09-11 10:10:00,37.65,37.75,37.59,37.7,158300.0,25.0939,25.1606,25.0539,25.1272,158300.0
2013-09-11 10:20:00,37.7,37.72,37.58,37.59,146600.0,25.1272,25.1406,25.0473,25.0539,146600.0
2013-09-11 10:30:00,37.59,37.74,37.58,37.71,99200.0,25.0539,25.1539,25.0473,25.1339,99200.0
2013-09-11 10:40:00,37.71,37.86,37.71,37.84,158500.0,25.1339,25.2339,25.1339,25.2206,158500.0
2013-09-11 10:50:00,37.83,37.88,37.81,37.83,105100.0,25.2139,25.2472,25.2006,25.2139,105100.0
2013-09-11 11:00:00,37.84,37.92,37.83,37.86,106400.0,25.2206,25.2739,25.2139,25.2339,106400.0
2013-09-11 11:10:00,37.86,37.95,37.72,37.72,101500.0,25.2339,25.2939,25.1406,25.1406,101500.0
2013-09-11 11:20:00,37.72,37.89,37.72,37.86,71200.0,25.1406,25.2539,25.1406,25.2339,71200.0
2013-09-11 11:30:00,37.86,37.96,37.86,37.88,48200.0,25.2339,25.3005,25.2339,25.2472,48200.0
2013-09-11 11:40:00,37.89,37.98,37.87,37.95,85700.0,25.2539,25.3139,25.2406,25.2939,85700.0
2013-09-11 11:50:00,37.95,37.97,37.82,37.92,103200.0,25.2939,25.3072,25.2072,25.2739,103200.0
2013-09-11 12:00:00,37.92,38.0,37.92,37.94,69500.0,25.2739,25.3272,25.2739,25.2872,69500.0
2013-09-11 12:10:00,37.94,37.99,37.9,37.97,49800.0,25.2872,25.3205,25.2605,25.3072,49800.0
2013-09-11 12:20:00,37.97,37.99,37.93,37.95,84600.0,25.3072,25.3205,25.2805,25.2939,84600.0
2013-09-11 12:30:00,37.96,38.0,37.93,37.94,192800.0,25.3005,25.3272,25.2805,25.2872,192800.0
2013-09-11 12:40:00,37.94,37.94,37.84,37.89,65500.0,25.2872,25.2872,25.2206,25.2539,65500.0
2013-09-11 12:50:00,37.89,37.95,37.87,37.91,64000.0,25.2539,25.2939,25.2406,25.2672,64000.0
2013-09-11 13:00:00,37.91,37.93,37.79,37.85,63500.0,25.2672,25.2805,25.1872,25.2272,63500.0
2013-09-11 13:10:00,37.84,37.84,37.76,37.77,55600.0,25.2206,25.2206,25.1672,25.1739,55600.0
2013-09-11 13:20:00,37.76,37.84,37.76,37.81,35200.0,25.1672,25.2206,25.1672,25.2006,35200.0
2013-09-11 13:30:00,37.81,37.9,37.79,37.81,93200.0,25.2006,25.2605,25.1872,25.2006,93200.0
2013-09-11 13:40:00,37.8,37.84,37.75,37.8,52100.0,25.1939,25.2206,25.1606,25.1939,52100.0
2013-09-11 13:50:00,37.81,37.84,37.79,37.83,34400.0,25.2006,25.2206,25.1872,25.2139,34400.0
2013-09-11 14:00:00,37.83,37.83,37.74,37.76,43200.0,25.2139,25.2139,25.1539,25.1672,43200.0
2013-09-11 14:10:00,37.77,37.77,37.66,37.69,69500.0,25.1739,25.1739,25.1006,25.1206,69500.0
2013-09-11 14:20:00,37.69,37.69,37.61,37.64,57800.0,25.1206,25.1206,25.0673,25.0873,57800.0
2013-09-11 14:30:00,37.65,37.73,37.65,37.67,53600.0,25.0939,25.1472,25.0939,25.1073,53600.0
2013-09-11 14:40:00,37.67,37.77,37.67,37.75,49500.0,25.1073,25.1739,25.1073,25.1606,49500.0
2013-09-11 14:50:00,37.75,37.77,37.66,37.72,56000.0,25.1606,25.1739,25.1006,25.1406,56000.0
2013-09-11 15:00:00,37.73,37.83,37.73,37.79,79100.0,25.1472,25.2139,25.1472,25.1872,79100.0
2013-09-11 15:10:00,37.8,37.82,37.71,37.72,119300.0,25.1939,25.2072,25.1339,25.1406,119300.0
2013-09-11 15:20:00,37.73,37.82,37.71,37.78,108100.0,25.1472,25.2072,25.1339,25.1806,108100.0
2013-09-11 15:30:00,37.78,37.83,37.77,37.82,63600.0,25.1806,25.2139,25.1739,25.2072,63600.0
2013-09-11 15:40:00,37.82,37.83,37.75,37.81,128600.0,25.2072,25.2139,25.1606,25.2006,128600.0
2013-09-11 15:50:00,37.81,37.91,37.8,37.91,231900.0,25.2006,25.2672,25.1939,25.2672,231900.0
2013-09-12 09:30:00,37.93,37.94,37.7,37.77,99700.0,25.2805,25.2872,25.1272,25.1739,99700.0
2013-09-12 09:40:00,37.78,37.94,37.61,37.87,152000.0,25.1806,25.2872,25.0673,25.2406,152000.0
2013-09-12 09:50:00,37.87,37.93,37.82,37.89,47500.0,25.2406,25.2805,25.2072,25.2539,47500.0
2013-09-12 10:00:00,37.89,37.91,37.77,37.87,65700.0,25.2539,25.2672,25.1739,25.2406,65700.0
2013-09-12 10:10:00,37.87,37.94,37.71,37.71,56900.0,25.2406,25.2872,25.1339,25.1339,56900.0
2013-09-12 10:20:00,37.69,37.95,37.69,37.94,86000.0,25.1206,25.2939,25.1206,25.2872,86000.0
2013-09-12 10:30:00,37.93,37.96,37.78,37.83,91000.0,25.2805,25.3005,25.1806,25.2139,91000.0
2013-09-12 10:40:00,37.83,37.89,37.83,37.85,22800.0,25.2139,25.2539,25.2139,25.2272,22800.0
2013-09-12 10:50:00,37.84,37.86,37.8,37.82,52900.0,25.2206,25.2339,25.1939,25.2072,52900.0
2013-09-12 11:00:00,37.82,37.86,37.77,37.77,41600.0,25.2072,25.2339,25.1739,25.1739,41600.0
2013-09-12 11:10:00,37.77,37.78,37.68,37.72,60500.0,25.1739,25.1806,25.1139,25.1406,60500.0
2013-09-12 11:20:00,37.72,37.81,37.71,37.79,38500.0,25.1406,25.2006,25.1339,25.1872,38500.0
2013-09-12 11:30:00,37.8,37.8,37.42,37.42,186700.0,25.1939,25.1939,24.9406,24.9406,186700.0
2013-09-12 11:40:00,37.43,37.63,37.42,37.63,56800.0,24.9473,25.0806,24.9406,25.0806,56800.0
2013-09-12 11:50:00,37.63,37.67,37.55,37.61,45400.0,25.0806,25.1073,25.0273,25.0673,45400.0
2013-09-12 12:00:00,37.61,37.61,37.49,37.49,47800.0,25.0673,25.0673,24.9873,24.9873,47800.0
2013-09-12 12:10:00,37.49,37.49,37.3,37.41,101700.0,24.9873,24.9873,24.8606,24.934,101700.0
2013-09-12 12:20:00,37.41,37.44,37.34,37.41,58000.0,24.934,24.954,24.8873,24.934,58000.0
2013-09-12 12:30:00,37.42,37.47,37.36,37.4,174100.0,24.9406,24.974,24.9006,24.9273,174100.0
2013-09-12 12:40:00,37.39,37.39,37.24,37.36,85000.0,24.9206,24.9206,24.8207,24.9006,85000.0
2013-09-12 12:50:00,37.36,37.41,37.34,37.38,52800.0,24.9006,24.934,24.8873,24.914,52800.0
2013-09-12 13:00:00,37.36,37.42,37.34,37.42,36000.0,24.9006,24.9406,24.8873,24.9406,36000.0
2013-09-12 13:10:00,37.43,37.52,37.43,37.5,61900.0,24.9473,25.0073,24.9473,24.9939,61900.0
2013-09-12 13:20:00,37.5,37.57,37.48,37.48,59000.0,24.9939,25.0406,24.9806,24.9806,59000.0
2013-09-12 13:30:00,37.49,37.5,37.43,37.5,30400.0,24.9873,24.9939,24.9473,24.9939,30400.0
2013-09-12 13:40:00,37.5,37.52,37.45,37.49,34800.0,24.9939,25.0073,24.9606,24.9873,34800.0
2013-09-12 13:50:00,37.49,37.54,37.49,37.52,17600.0,24.9873,25.0206,24.9873,25.0073,17600.0
2013-09-12 14:00:00,37.51,37.59,37.51,37.59,22600.0,25.0006,25.0539,25.0006,25.0539,22600.0
2013-09-12 14:10:00,37.59,37.59,37.51,37.54,45600.0,25.0539,25.0539,25.0006,25.0206,45600.0
2013-09-12 14:20:00,37.54,37.55,37.48,37.54,44500.0,25.0206,25.0273,24.9806,25.0206,44500.0
2013-09-12 14:30:00,37.53,37.55,37.38,37.39,65700.0,25.0139,25.0273,24.914,24.9206,65700.0
2013-09-12 14:40:00,37.38,37.46,37.38,37.46,41200.0,24.914,24.9673,24.914,24.9673,41200.0
2013-09-12 14:50:00,37.46,37.46,37.4,37.44,38500.0,24.9673,24.9673,24.9273,24.954,38500.0
2013-09-12 15:00:00,37.45,37.45,37.4,37.42,59200.0,24.9606,24.9606,24.9273,24.9406,59200.0
2013-09-12 15:10:00,37.43,37.45,37.38,37.39,45000.0,24.9473,24.9606,24.914,24.9206,45000.0
2013-09-12 15:20:00,37.4,37.45,37.37,37.45,82200.0,24.9273,24.9606,24.9073,24.9606,82200.0
2013-09-12 15:30:00,37.45,37.56,37.45,37.55,118100.0,24.9606,25.0339,24.9606,25.0273,118100.0
2013-09-12 15:40:00,37.55,37.61,37.53,37.58,148200.0,25.0273,25.0673,25.0139,25.0473,148200.0
2013-09-12 15:50:00,37.58,37.67,37.53,37.62,440500.0,25.0473,25.1073,25.0139,25.0739,440500.0
2013-09-13 09:30:00,37.65,37.81,37.49,37.74,130100.0,25.0939,25.2006,24.9873,25.1539,130100.0
2013-09-13 09:40:00,37.74,37.81,37.68,37.72,101300.0,25.1539,25.2006,25.1139,25.1406,101300.0
2013-09-13 09:50:00,37.72,37.87,37.7,37.78,157700.0,25.1406,25.2406,25.1272,25.1806,157700.0
2013-09-13 10:00:00,37.78,37.85,37.61,37.63,83100.0,25.1806,25.2272,25.0673,25.0806,83100.0
2013-09-13 10:10:00,37.63,37.65,37.58,37.64,45800.0,25.0806,25.0939,25.0473,25.0873,45800.0
2013-09-13 10:20:00,37.65,37.68,37.54,37.58,53200.0,25.0939,25.1139,25.0206,25.0473,53200.0
2013-09-13 10:30:00,37.58,37.84,37.55,37.82,95700.0,25.0473,25.2206,25.0273,25.2072,95700.0
2013-09-13 10:40:00,37.82,37.94,37.82,37.87,102500.0,25.2072,25.2872,25.2072,25.2406,102500.0
2013-09-13 10:50:00,37.88,37.96,37.88,37.94,125200.0,25.2472,25.3005,25.2472,25.2872,125200.0
2013-09-13 11:00:00,37.94,37.96,37.9,37.95,47000.0,25.2872,25.3005,25.2605,25.2939,47000.0
2013-09-13 11:10:00,37.96,38.08,37.89,38.0,211200.0,25.3005,25.3805,25.2539,25.3272,211200.0
2013-09-13 11:20:00,38.01,38.16,37.99,38.15,139900.0,25.3339,25.4338,25.3205,25.4272,139900.0
2013-09-13 11:30:00,38.15,38.18,37.96,37.97,83600.0,25.4272,25.4472,25.3005,25.3072,83600.0
2013-09-13 11:40:00,37.96,37.98,37.88,37.89,54600.0,25.3005,25.3139,25.2472,25.2539,54600.0
2013-09-13 11:50:00,37.89,37.95,37.88,37.92,29700.0,25.2539,25.2939,25.2472,25.2739,29700.0
2013-09-13 12:00:00,37.93,38.04,37.92,38.04,32400.0,25.2805,25.3539,25.2739,25.3539,32400.0
2013-09-13 12:10:00,38.04,38.1,38.01,38.03,29300.0,25.3539,25.3939,25.3339,25.3472,29300.0
2013-09-13 12:20:00,38.03,38.1,38.01,38.02,26200.0,25.3472,25.3939,25.3339,25.3405,26200.0
2013-09-13 12:30:00,38.03,38.11,38.0,38.1,43000.0,25.3472,25.4005,25.3272,25.3939,43000.0
2013-09-13 12:40:00,38.1,38.17,38.09,38.16,84400.0,25.3939,25.4405,25.3872,25.4338,84400.0
2013-09-13 12:50:00,38.16,38.24,38.16,38.16,98900.0,25.4338,25.4872,25.4338,25.4338,98900.0
2013-09-13 13:00:00,38.16,38.28,38.15,38.26,99900.0,25.4338,25.5138,25.4272,25.5005,99900.0
2013-09-13 13:10:00,38.26,38.28,38.24,38.24,41900.0,25.5005,25.5138,25.4872,25.4872,41900.0
2013-09-13 13:20:00,38.25,38.26,38.16,38.24,72300.0,25.4938,25.5005,25.4338,25.4872,72300.0
2013-09-13 13:30:00,38.23,38.26,38.19,38.2,96200.0,25.4805,25.5005,25.4538,25.4605,96200.0
2013-09-13 13:40:00,38.21,38.33,38.19,38.26,112700.0,25.4672,25.5471,25.4538,25.5005,112700.0
2013-09-13 13:50:00,38.27,38.28,38.24,38.26,127300.0,25.5072,25.5138,25.4872,25.5005,127300.0
2013-09-13 14:00:00,38.25,38.41,38.24,38.41,213500.0,25.4938,25.6005,25.4872,25.6005,213500.0
2013-09-13 14:10:00,38.4,38.54,38.38,38.48,243800.0,25.5938,25.6871,25.5805,25.6471,243800.0
2013-09-13 14:20:00,38.48,38.56,38.45,38.46,111800.0,25.6471,25.7004,25.6271,25.6338,111800.0
2013-09-13 14:30:00,38.46,38.46,38.31,38.34,138600.0,25.6338,25.6338,25.5338,25.5538,138600.0
2013-09-13 14:40:00,38.34,38.4,38.33,38.39,74700.0,25.5538,25.5938,25.5471,25.5871,74700.0
2013-09-13 14:50:00,38.38,38.43,38.38,38.41,130200.0,25.5805,25.6138,25.5805,25.6005,130200.0
2013-09-13 15:00:00,38.41,38.41,38.27,38.27,124000.0,25.6005,25.6005,25.5072,25.5072,124000.0
2013-09-13 15:10:00,38.27,38.32,38.25,38.27,108500.0,25.5072,25.5405,25.4938,25.5072,108500.0
2013-09-13 15:20:00,38.27,38.29,38.25,38.28,63900.0,25.5072,25.5205,25.4938,25.5138,63900.0
2013-09-13 15:30:00,38.27,38.28,38.23,38.24,136400.0,25.5072,25.5138,25.4805,25.4872,136400.0
2013-09-13 15:40:00,38.23,38.27,38.19,38.19,200200.0,25.4805,25.5072,25.4538,25.4538,200200.0
2013-09-13 15:50:00,38.19,38.29,38.18,38.28,360600.0,25.4538,25.5205,25.4472,25.5138,360600.0
2013-09-16 09:30:00,38.71,38.83,38.63,38.72,215800.0,25.8004,25.8804,25.7471,25.8071,215800.0
2013-09-16 09:40:00,38.74,38.79,38.66,38.78,104300.0,25.8204,25.8537,25.7671,25.8471,104300.0
2013-09-16 09:50:00,38.78,38.92,38.77,38.91,195600.0,25.8471,25.9404,25.8404,25.9337,195600.0
2013-09-16 10:00:00,38.91,38.94,38.83,38.92,170700.0,25.9337,25.9537,25.8804,25.9404,170700.0
2013-09-16 10:10:00,38.91,38.97,38.89,38.9,135100.0,25.9337,25.9737,25.9204,25.9271,135100.0
2013-09-16 10:20:00,38.9,38.97,38.82,38.83,214600.0,25.9271,25.9737,25.8737,25.8804,214600.0
2013-09-16 10:30:00,38.83,38.83,38.69,38.69,97100.0,25.8804,25.8804,25.7871,25.7871,97100.0
2013-09-16 10:40:00,38.69,38.78,38.6,38.75,95400.0,25.7871,25.8471,25.7271,25.8271,95400.0
2013-09-16 10:50:00,38.75,38.76,38.6,38.62,57700.0,25.8271,25.8337,25.7271,25.7404,57700.0
2013-09-16 11:00:00,38.62,38.73,38.62,38.72,29900.0,25.7404,25.8137,25.7404,25.8071,29900.0
2013-09-16 11:10:00,38.72,38.77,38.66,38.72,48300.0,25.8071,25.8404,25.7671,25.8071,48300.0
2013-09-16 11:20:00,38.72,38.83,38.65,38.82,66200.0,25.8071,25.8804,25.7604,25.8737,66200.0
2013-09-16 11:30:00,38.83,38.88,38.78,38.83,103100.0,25.8804,25.9137,25.8471,25.8804,103100.0
2013-09-16 11:40:00,38.83,38.92,38.83,38.92,52300.0,25.8804,25.9404,25.8804,25.9404,52300.0
2013-09-16 11:50:00,38.92,38.97,38.92,38.97,70900.0,25.9404,25.9737,25.9404,25.9737,70900.0
2013-09-16 12:00:00,38.96,39.04,38.91,38.92,183500.0,25.967,26.0204,25.9337,25.9404,183500.0
2013-09-16 12:10:00,38.91,39.02,38.91,39.01,50900.0,25.9337,26.007,25.9337,26.0004,50900.0
2013-09-16 12:20:00,39.01,39.07,38.98,39.05,118100.0,26.0004,26.0404,25.9804,26.027,118100.0
2013-09-16 12:30:00,39.04,39.05,38.97,38.97,142900.0,26.0204,26.027,25.9737,25.9737,142900.0
2013-09-16 12:40:00,38.98,39.02,38.94,38.94,90100.0,25.9804,26.007,25.9537,25.9537,90100.0
2013-09-16 12:50:00,38.95,39.0,38.86,38.88,90700.0,25.9604,25.9937,25.9004,25.9137,90700.0
2013-09-16 13:00:00,38.88,38.96,38.87,38.89,51500.0,25.9137,25.967,25.9071,25.9204,51500.0
2013-09-16 13:10:00,38.9,38.92,38.87,38.9,36100.0,25.9271,25.9404,25.9071,25.9271,36100.0
2013-09-16 13:20:00,38.89,38.96,38.86,38.92,35800.0,25.9204,25.967,25.9004,25.9404,35800.0
2013-09-16 13:30:00,38.92,38.93,38.87,38.91,60500.0,25.9404,25.9471,25.9071,25.9337,60500.0
2013-09-16 13:40:00,38.91,38.91,38.74,38.78,83100.0,25.9337,25.9337,25.8204,25.8471,83100.0
2013-09-16 13:50:00,38.78,38.89,38.75,38.86,81900.0,25.8471,25.9204,25.8271,25.9004,81900.0
2013-09-16 14:00:00,38.86,38.88,38.74,38.77,91900.0,25.9004,25.9137,25.8204,25.8404,91900.0
2013-09-16 14:10:00,38.77,38.8,38.74,38.78,63900.0,25.8404,25.8604,25.8204,25.8471,63900.0
2013-09-16 14:20:00,38.77,38.8,38.71,38.72,62000.0,25.8404,25.8604,25.8004,25.8071,62000.0
2013-09-16 14:30:00,38.71,38.72,38.58,38.58,101100.0,25.8004,25.8071,25.7138,25.7138,101100.0
2013-09-16 14:40:00,38.58,38.62,38.55,38.62,101100.0,25.7138,25.7404,25.6938,25.7404,101100.0
2013-09-16 14:50:00,38.62,38.62,38.52,38.53,79600.0,25.7404,25.7404,25.6738,25.6804,79600.0
2013-09-16 15:00:00,38.52,38.6,38.5,38.59,80100.0,25.6738,25.7271,25.6605,25.7204,80100.0
2013-09-16 15:10:00,38.59,38.6,38.46,38.47,101500.0,25.7204,25.7271,25.6338,25.6405,101500.0
2013-09-16 15:20:00,38.48,38.48,38.29,38.29,156400.0,25.6471,25.6471,25.5205,25.5205,156400.0
2013-09-16 15:30:00,38.28,38.31,38.22,38.29,271900.0,25.5138,25.5338,25.4738,25.5205,271900.0
2013-09-16 15:40:00,38.29,38.29,38.13,38.19,322600.0,25.5205,25.5205,25.4138,25.4538,322600.0
2013-09-16 15:50:00,38.19,38.36,38.18,38.33,343800.0,25.4538,25.5671,25.4472,25.5471,343800.0
2013-09-17 09:30:00,38.54,38.85,38.5,38.72,261700.0,25.6871,25.8937,25.6605,25.8071,261700.0
2013-09-17 09:40:00,38.72,38.85,38.61,38.83,246800.0,25.8071,25.8937,25.7338,25.8804,246800.0
2013-09-17 09:50:00,38.83,39.04,38.75,38.88,275000.0,25.8804,26.0204,25.8271,25.9137,275000.0
2013-09-17 10:00:00,38.87,38.96,38.74,38.81,152300.0,25.9071,25.967,25.8204,25.8671,152300.0
2013-09-17 10:10:00,38.8,38.82,38.7,38.76,121000.0,25.8604,25.8737,25.7938,25.8337,121000.0
2013-09-17 10:20:00,38.76,38.8,38.64,38.65,81300.0,25.8337,25.8604,25.7538,25.7604,81300.0
2013-09-17 10:30:00,38.65,38.71,38.55,38.56,109900.0,25.7604,25.8004,25.6938,25.7004,109900.0
2013-09-17 10:40:00,38.55,38.63,38.45,38.63,85000.0,25.6938,25.7471,25.6271,25.7471,85000.0
2013-09-17 10:50:00,38.65,38.79,38.65,38.76,67100.0,25.7604,25.8537,25.7604,25.8337,67100.0
2013-09-17 11:00:00,38.75,38.8,38.71,38.8,31200.0,25.8271,25.8604,25.8004,25.8604,31200.0
2013-09-17 11:10:00,38.8,38.88,38.76,38.87,57400.0,25.8604,25.9137,25.8337,25.9071,57400.0
2013-09-17 11:20:00,38.87,38.9,38.8,38.81,64700.0,25.9071,25.9271,25.8604,25.8671,64700.0
2013-09-17 11:30:00,38.83,38.88,38.74,38.75,32100.0,25.8804,25.9137,25.8204,25.8271,32100.0
2013-09-17 11:40:00,38.74,38.78,38.67,38.67,63000.0,25.8204,25.8471,25.7738,25.7738,63000.0
2013-09-17 11:50:00,38.67,38.7,38.62,38.62,45900.0,25.7738,25.7938,25.7404,25.7404,45900.0
2013-09-17 12:00:00,38.62,38.62,38.56,38.58,66200.0,25.7404,25.7404,25.7004,25.7138,66200.0
2013-09-17 12:10:00,38.58,38.58,38.46,38.48,73500.0,25.7138,25.7138,25.6338,25.6471,73500.0
2013-09-17 12:20:00,38.48,38.55,38.47,38.52,66400.0,25.6471,25.6938,25.6405,25.6738,66400.0
2013-09-17 12:30:00,38.52,38.52,38.41,38.51,95000.0,25.6738,25.6738,25.6005,25.6671,95000.0
2013-09-17 12:40:00,38.52,38.68,38.52,38.65,43200.0,25.6738,25.7804,25.6738,25.7604,43200.0
2013-09-17 12:50:00,38.64,38.69,38.6,38.68,30500.0,25.7538,25.7871,25.7271,25.7804,30500.0
2013-09-17 13:00:00,38.68,38.69,38.62,38.63,23400.0,25.7804,25.7871,25.7404,25.7471,23400.0
2013-09-17 13:10:00,38.62,38.68,38.61,38.64,27100.0,25.7404,25.7804,25.7338,25.7538,27100.0
2013-09-17 13:20:00,38.63,38.79,38.63,38.74,85200.0,25.7471,25.8537,25.7471,25.8204,85200.0
2013-09-17 13:30:00,38.73,38.76,38.72,38.76,28700.0,25.8137,25.8337,25.8071,25.8337,28700.0
2013-09-17 13:40:00,38.76,38.94,38.76,38.88,151900.0,25.8337,25.9537,25.8337,25.9137,151900.0
2013-09-17 13:50:00,38.89,38.94,38.88,38.94,43800.0,25.9204,25.9537,25.9137,25.9537,43800.0
2013-09-17 14:00:00,38.94,38.95,38.87,38.9,46400.0,25.9537,25.9604,25.9071,25.9271,46400.0
2013-09-17 14:10:00,38.9,38.93,38.83,38.83,44800.0,25.9271,25.9471,25.8804,25.8804,44800.0
2013-09-17 14:20:00,38.83,38.9,38.79,38.9,71400.0,25.8804,25.9271,25.8537,25.9271,71400.0
2013-09-17 14:30:00,38.9,38.96,38.9,38.94,154200.0,25.9271,25.967,25.9271,25.9537,154200.0
2013-09-17 14:40:00,38.95,39.0,38.94,38.97,99500.0,25.9604,25.9937,25.9537,25.9737,99500.0
2013-09-17 14:50:00,38.98,39.1,38.97,39.08,117300.0,25.9804,26.0604,25.9737,26.047,117300.0
2013-09-17 15:00:00,39.06,39.1,39.04,39.1,79000.0,26.0337,26.0604,26.0204,26.0604,79000.0
2013-09-17 15:10:00,39.1,39.13,39.05,39.11,70600.0,26.0604,26.0804,26.027,26.067,70600.0
2013-09-17 15:20:00,39.11,39.13,39.06,39.08,193800.0,26.067,26.0804,26.0337,26.047,193800.0
2013-09-17 15:30:00,39.08,39.14,39.05,39.07,200900.0,26.047,26.087,26.027,26.0404,200900.0
2013-09-17 15:40:00,39.07,39.09,38.95,38.96,249000.0,26.0404,26.0537,25.9604,25.967,249000.0
2013-09-17 15:50:00,38.96,38.98,38.89,38.93,504200.0,25.967,25.9804,25.9204,25.9471,504200.0
2013-09-18 09:30:00,38.87,38.93,38.72,38.77,164900.0,25.9071,25.9471,25.8071,25.8404,164900.0
2013-09-18 09:40:00,38.74,38.83,38.61,38.8,125000.0,25.8204,25.8804,25.7338,25.8604,125000.0
2013-09-18 09:50:00,38.81,38.83,38.67,38.76,126700.0,25.8671,25.8804,25.7738,25.8337,126700.0
2013-09-18 10:00:00,38.72,38.83,38.66,38.77,87800.0,25.8071,25.8804,25.7671,25.8404,87800.0
2013-09-18 10:10:00,38.76,38.81,38.73,38.78,64700.0,25.8337,25.8671,25.8137,25.8471,64700.0
2013-09-18 10:20:00,38.78,38.82,38.75,38.75,35600.0,25.8471,25.8737,25.8271,25.8271,35600.0
2013-09-18 10:30:00,38.76,38.77,38.57,38.73,71200.0,25.8337,25.8404,25.7071,25.8137,71200.0
2013-09-18 10:40:00,38.73,38.75,38.59,38.64,56100.0,25.8137,25.8271,25.7204,25.7538,56100.0
2013-09-18 10:50:00,38.63,38.73,38.63,38.71,37300.0,25.7471,25.8137,25.7471,25.8004,37300.0
2013-09-18 11:00:00,38.72,38.74,38.59,38.62,45900.0,25.8071,25.8204,25.7204,25.7404,45900.0
2013-09-18 11:10:00,38.62,38.62,38.55,38.59,109400.0,25.7404,25.7404,25.6938,25.7204,109400.0
2013-09-18 11:20:00,38.59,38.6,38.55,38.58,83200.0,25.7204,25.7271,25.6938,25.7138,83200.0
2013-09-18 11:30:00,38.58,38.59,38.52,38.53,114600.0,25.7138,25.7204,25.6738,25.6804,114600.0
2013-09-18 11:40:00,38.53,38.6,38.52,38.59,88100.0,25.6804,25.7271,25.6738,25.7204,88100.0
2013-09-18 11:50:00,38.58,38.59,38.54,38.55,41200.0,25.7138,25.7204,25.6871,25.6938,41200.0
2013-09-18 12:00:00,38.55,38.55,38.47,38.54,97400.0,25.6938,25.6938,25.6405,25.6871,97400.0
2013-09-18 12:10:00,38.54,38.54,38.38,38.4,66300.0,25.6871,25.6871,25.5805,25.5938,66300.0
2013-09-18 12:20:00,38.4,38.49,38.4,38.43,40700.0,25.5938,25.6538,25.5938,25.6138,40700.0
2013-09-18 12:30:00,38.42,38.43,38.31,38.33,62200.0,25.6071,25.6138,25.5338,25.5471,62200.0
2013-09-18 12:40:00,38.34,38.46,38.34,38.4,51100.0,25.5538,25.6338,25.5538,25.5938,51100.0
2013-09-18 12:50:00,38.39,38.44,38.38,38.41,43000.0,25.5871,25.6205,25.5805,25.6005,43000.0
2013-09-18 13:00:00,38.41,38.44,38.39,38.4,28300.0,25.6005,25.6205,25.5871,25.5938,28300.0
2013-09-18 13:10:00,38.41,38.47,38.4,38.45,41300.0,25.6005,25.6405,25.5938,25.6271,41300.0
2013-09-18 13:20:00,38.45,38.46,38.41,38.45,43400.0,25.6271,25.6338,25.6005,25.6271,43400.0
2013-09-18 13:30:00,38.45,38.45,38.36,38.36,28400.0,25.6271,25.6271,25.5671,25.5671,28400.0
2013-09-18 13:40:00,38.37,38.42,38.33,38.36,71300.0,25.5738,25.6071,25.5471,25.5671,71300.0
2013-09-18 13:50:00,38.36,38.4,38.23,38.23,143200.0,25.5671,25.5938,25.4805,25.4805,143200.0
2013-09-18 14:00:00,38.23,38.8,38.23,38.8,412000.0,25.4805,25.8604,25.4805,25.8604,412000.0
2013-09-18 14:10:00,38.8,39.0,38.8,38.95,152100.0,25.8604,25.9937,25.8604,25.9604,152100.0
2013-09-18 14:20:00,38.94,39.15,38.94,39.01,166300.0,25.9537,26.0937,25.9537,26.0004,166300.0
2013-09-18 14:30:00,39.02,39.03,38.9,38.91,119900.0,26.007,26.0137,25.9271,25.9337,119900.0
2013-09-18 14:40:00,38.91,39.05,38.88,39.04,86300.0,25.9337,26.027,25.9137,26.0204,86300.0
2013-09-18 14:50:00,39.05,39.15,39.04,39.15,122700.0,26.027,26.0937,26.0204,26.0937,122700.0
2013-09-18 15:00:00,39.15,39.18,39.07,39.08,105300.0,26.0937,26.1137,26.0404,26.047,105300.0
2013-09-18 15:10:00,39.08,39.09,39.02,39.05,105500.0,26.047,26.0537,26.007,26.027,105500.0
2013-09-18 15:20:00,39.05,39.14,39.04,39.05,74600.0,26.027,26.087,26.0204,26.027,74600.0
2013-09-18 15:30:00,39.05,39.19,39.05,39.17,135800.0,26.027,26.1203,26.027,26.107,135800.0
2013-09-18 15:40:00,39.17,39.17,39.07,39.07,102800.0,26.107,26.107,26.0404,26.0404,102800.0
2013-09-18 15:50:00,39.08,39.1,38.97,39.03,245500.0,26.047,26.0604,25.9737,26.0137,245500.0
2013-09-19 09:30:00,39.22,39.28,38.95,39.01,179500.0,26.1403,26.1803,25.9604,26.0004,179500.0
2013-09-19 09:40:00,39.0,39.08,38.92,39.08,161200.0,25.9937,26.047,25.9404,26.047,161200.0
2013-09-19 09:50:00,39.05,39.08,38.93,38.97,115300.0,26.027,26.047,25.9471,25.9737,115300.0
2013-09-19 10:00:00,38.99,39.05,38.93,39.04,112000.0,25.987,26.027,25.9471,26.0204,112000.0
2013-09-19 10:10:00,39.04,39.1,38.96,39.06,118300.0,26.0204,26.0604,25.967,26.0337,118300.0
2013-09-19 10:20:00,39.07,39.23,39.05,39.2,106400.0,26.0404,26.147,26.027,26.127,106400.0
2013-09-19 10:30:00,39.19,39.2,38.94,39.05,142800.0,26.1203,26.127,25.9537,26.027,142800.0
2013-09-19 10:40:00,39.05,39.09,38.95,38.97,81000.0,26.027,26.0537,25.9604,25.9737,81000.0
2013-09-19 10:50:00,38.96,39.05,38.91,39.03,48100.0,25.967,26.027,25.9337,26.0137,48100.0
2013-09-19 11:00:00,39.03,39.08,38.98,39.04,76800.0,26.0137,26.047,25.9804,26.0204,76800.0
2013-09-19 11:10:00,39.03,39.14,39.0,39.14,97500.0,26.0137,26.087,25.9937,26.087,97500.0
2013-09-19 11:20:00,39.13,39.14,39.02,39.05,83100.0,26.0804,26.087,26.007,26.027,83100.0
2013-09-19 11:30:00,39.06,39.08,38.99,39.05,95600.0,26.0337,26.047,25.987,26.027,95600.0
2013-09-19 11:40:00,39.04,39.08,39.01,39.02,73800.0,26.0204,26.047,26.0004,26.007,73800.0
2013-09-19 11:50:00,39.01,39.01,38.83,38.83,203800.0,26.0004,26.0004,25.8804,25.8804,203800.0
2013-09-19 12:00:00,38.83,38.93,38.82,38.84,199500.0,25.8804,25.9471,25.8737,25.8871,199500.0
2013-09-19 12:10:00,38.84,38.85,38.75,38.76,180000.0,25.8871,25.8937,25.8271,25.8337,180000.0
2013-09-19 12:20:00,38.76,38.77,38.7,38.75,82800.0,25.8337,25.8404,25.7938,25.8271,82800.0
2013-09-19 12:30:00,38.76,38.83,38.75,38.77,69400.0,25.8337,25.8804,25.8271,25.8404,69400.0
2013-09-19 12:40:00,38.77,38.89,38.77,38.84,184600.0,25.8404,25.9204,25.8404,25.8871,184600.0
2013-09-19 12:50:00,38.84,38.88,38.83,38.84,58000.0,25.8871,25.9137,25.8804,25.8871,58000.0
2013-09-19 13:00:00,38.84,38.89,38.81,38.81,68700.0,25.8871,25.9204,25.8671,25.8671,68700.0
2013-09-19 13:10:00,38.82,38.89,38.81,38.86,63300.0,25.8737,25.9204,25.8671,25.9004,63300.0
2013-09-19 13:20:00,38.87,38.91,38.85,38.86,59200.0,25.9071,25.9337,25.8937,25.9004,59200.0
2013-09-19 13:30:00,38.86,38.9,38.82,38.84,66700.0,25.9004,25.9271,25.8737,25.8871,66700.0
2013-09-19 13:40:00,38.85,38.88,38.81,38.86,83400.0,25.8937,25.9137,25.8671,25.9004,83400.0
2013-09-19 13:50:00,38.86,38.87,38.77,38.81,57400.0,25.9004,25.9071,25.8404,25.8671,57400.0
2013-09-19 14:00:00,38.81,38.91,38.81,38.9,141600.0,25.8671,25.9337,25.8671,25.9271,141600.0
2013-09-19 14:10:00,38.9,39.0,38.87,39.0,188000.0,25.9271,25.9937,25.9071,25.9937,188000.0
2013-09-19 14:20:00,39.01,39.2,39.0,39.12,138600.0,26.0004,26.127,25.9937,26.0737,138600.0
2013-09-19 14:30:00,39.12,39.23,39.12,39.2,89400.0,26.0737,26.147,26.0737,26.127,89400.0
2013-09-19 14:40:00,39.2,39.2,39.06,39.17,77700.0,26.127,26.127,26.0337,26.107,77700.0
2013-09-19 14:50:00,39.18,39.2,39.14,39.14,77800.0,26.1137,26.127,26.087,26.087,77800.0
2013-09-19 15:00:00,39.15,39.28,39.14,39.24,109600.0,26.0937,26.1803,26.087,26.1537,109600.0
2013-09-19 15:10:00,39.23,39.27,39.23,39.24,125900.0,26.147,26.1737,26.147,26.1537,125900.0
2013-09-19 15:20:00,39.24,39.27,39.2,39.24,226100.0,26.1537,26.1737,26.127,26.1537,226100.0
2013-09-19 15:30:00,39.23,39.26,39.21,39.22,167800.0,26.147,26.167,26.1337,26.1403,167800.0
2013-09-19 15:40:00,39.23,39.23,39.07,39.15,187100.0,26.147,26.147,26.0404,26.0937,187100.0
2013-09-19 15:50:00,39.15,39.17,39.08,39.12,388800.0,26.0937,26.107,26.047,26.0737,388800.0
2013-09-20 09:30:00,39.09,39.14,38.95,39.02,403800.0,26.0537,26.087,25.9604,26.007,403800.0
2013-09-20 09:40:00,39.02,39.05,38.92,39.0,164800.0,26.007,26.027,25.9404,25.9937,164800.0
2013-09-20 09:50:00,39.0,39.06,38.96,39.0,109000.0,25.9937,26.0337,25.967,25.9937,109000.0
2013-09-20 10:00:00,39.0,39.03,38.99,39.02,116200.0,25.9937,26.0137,25.987,26.007,116200.0
2013-09-20 10:10:00,39.02,39.09,38.98,39.01,144100.0,26.007,26.0537,25.9804,26.0004,144100.0
2013-09-20 10:20:00,39.01,39.12,39.0,39.04,86800.0,26.0004,26.0737,25.9937,26.0204,86800.0
2013-09-20 10:30:00,39.03,39.12,39.0,39.07,79900.0,26.0137,26.0737,25.9937,26.0404,79900.0
2013-09-20 10:40:00,39.08,39.2,39.04,39.19,79600.0,26.047,26.127,26.0204,26.1203,79600.0
2013-09-20 10:50:00,39.19,39.2,39.12,39.12,61100.0,26.1203,26.127,26.0737,26.0737,61100.0
2013-09-20 11:00:00,39.13,39.13,38.95,38.97,119700.0,26.0804,26.0804,25.9604,25.9737,119700.0
2013-09-20 11:10:00,38.97,39.0,38.9,39.0,80300.0,25.9737,25.9937,25.9271,25.9937,80300.0
2013-09-20 11:20:00,38.99,39.02,38.92,38.99,61300.0,25.987,26.007,25.9404,25.987,61300.0
2013-09-20 11:30:00,39.0,39.07,38.98,39.03,56100.0,25.9937,26.0404,25.9804,26.0137,56100.0
2013-09-20 11:40:00,39.03,39.09,38.96,38.96,79500.0,26.0137,26.0537,25.967,25.967,79500.0
2013-09-20 11:50:00,38.96,38.97,38.83,38.85,107400.0,25.967,25.9737,25.8804,25.8937,107400.0
2013-09-20 12:00:00,38.86,38.91,38.86,38.91,47100.0,25.9004,25.9337,25.9004,25.9337,47100.0
2013-09-20 12:10:00,38.91,38.91,38.86,38.87,93300.0,25.9337,25.9337,25.9004,25.9071,93300.0
2013-09-20 12:20:00,38.86,38.87,38.81,38.82,121200.0,25.9004,25.9071,25.8671,25.8737,121200.0
2013-09-20 12:30:00,38.82,38.87,38.81,38.85,55600.0,25.8737,25.9071,25.8671,25.8937,55600.0
2013-09-20 12:40:00,38.85,38.93,38.84,38.9,44600.0,25.8937,25.9471,25.8871,25.9271,44600.0
2013-09-20 12:50:00,38.9,38.98,38.86,38.98,56100.0,25.9271,25.9804,25.9004,25.9804,56100.0
2013-09-20 13:00:00,38.98,38.98,38.84,38.85,29000.0,25.9804,25.9804,25.8871,25.8937,29000.0
2013-09-20 13:10:00,38.84,38.85,38.8,38.82,52900.0,25.8871,25.8937,25.8604,25.8737,52900.0
2013-09-20 13:20:00,38.81,38.89,38.8,38.88,50000.0,25.8671,25.9204,25.8604,25.9137,50000.0
2013-09-20 13:30:00,38.89,38.95,38.84,38.86,66300.0,25.9204,25.9604,25.8871,25.9004,66300.0
2013-09-20 13:40:00,38.85,38.88,38.81,38.86,79600.0,25.8937,25.9137,25.8671,25.9004,79600.0
2013-09-20 13:50:00,38.86,38.86,38.75,38.76,101800.0,25.9004,25.9004,25.8271,25.8337,101800.0
2013-09-20 14:00:00,38.76,38.77,38.63,38.63,145100.0,25.8337,25.8404,25.7471,25.7471,145100.0
2013-09-20 14:10:00,38.63,38.64,38.48,38.48,137200.0,25.7471,25.7538,25.6471,25.6471,137200.0
2013-09-20 14:20:00,38.48,38.63,38.44,38.61,164100.0,25.6471,25.7471,25.6205,25.7338,164100.0
2013-09-20 14:30:00,38.61,38.7,38.55,38.55,119100.0,25.7338,25.7938,25.6938,25.6938,119100.0
2013-09-20 14:40:00,38.55,38.66,38.5,38.66,144300.0,25.6938,25.7671,25.6605,25.7671,144300.0
2013-09-20 14:50:00,38.65,38.65,38.56,38.56,96800.0,25.7604,25.7604,25.7004,25.7004,96800.0
2013-09-20 15:00:00,38.57,38.61,38.56,38.58,131800.0,25.7071,25.7338,25.7004,25.7138,131800.0
2013-09-20 15:10:00,38.58,38.61,38.56,38.59,139700.0,25.7138,25.7338,25.7004,25.7204,139700.0
2013-09-20 15:20:00,38.59,38.62,38.5,38.5,196800.0,25.7204,25.7404,25.6605,25.6605,196800.0
2013-09-20 15:30:00,38.51,38.54,38.43,38.43,202100.0,25.6671,25.6871,25.6138,25.6138,202100.0
2013-09-20 15:40:00,38.44,38.45,38.34,38.37,305100.0,25.6205,25.6271,25.5538,25.5738,305100.0
2013-09-20 15:50:00,38.37,38.45,38.3,38.3,698400.0,25.5738,25.6271,25.5272,25.5272,698400.0
2013-09-23 09:30:00,38.52,38.86,38.39,38.8,445000.0,25.6738,25.9004,25.5871,25.8604,445000.0
2013-09-23 09:40:00,38.79,38.86,38.67,38.85,245400.0,25.8537,25.9004,25.7738,25.8937,245400.0
2013-09-23 09:50:00,38.84,38.96,38.81,38.82,241400.0,25.8871,25.967,25.8671,25.8737,241400.0
2013-09-23 10:00:00,38.82,38.9,38.74,38.84,211500.0,25.8737,25.9271,25.8204,25.8871,211500.0
2013-09-23 10:10:00,38.83,38.85,38.69,38.78,149800.0,25.8804,25.8937,25.7871,25.8471,149800.0
2013-09-23 10:20:00,38.78,38.79,38.69,38.74,151000.0,25.8471,25.8537,25.7871,25.8204,151000.0
2013-09-23 10:30:00,38.74,38.86,38.73,38.78,128500.0,25.8204,25.9004,25.8137,25.8471,128500.0
2013-09-23 10:40:00,38.77,38.84,38.73,38.74,82700.0,25.8404,25.8871,25.8137,25.8204,82700.0
2013-09-23 10:50:00,38.74,38.77,38.47,38.48,139900.0,25.8204,25.8404,25.6405,25.6471,139900.0
2013-09-23 11:00:00,38.48,38.58,38.45,38.47,123800.0,25.6471,25.7138,25.6271,25.6405,123800.0
2013-09-23 11:10:00,38.47,38.52,38.42,38.48,105700.0,25.6405,25.6738,25.6071,25.6471,105700.0
2013-09-23 11:20:00,38.5,38.53,38.42,38.5,57100.0,25.6605,25.6804,25.6071,25.6605,57100.0
2013-09-23 11:30:00,38.49,38.57,38.45,38.55,89700.0,25.6538,25.7071,25.6271,25.6938,89700.0
2013-09-23 11:40:00,38.55,38.61,38.54,38.6,55500.0,25.6938,25.7338,25.6871,25.7271,55500.0
2013-09-23 11:50:00,38.6,38.67,38.59,38.63,101700.0,25.7271,25.7738,25.7204,25.7471,101700.0
2013-09-23 12:00:00,38.63,38.67,38.59,38.65,40200.0,25.7471,25.7738,25.7204,25.7604,40200.0
2013-09-23 12:10:00,38.65,38.69,38.64,38.65,35300.0,25.7604,25.7871,25.7538,25.7604,35300.0
2013-09-23 12:20:00,38.64,38.68,38.64,38.68,24600.0,25.7538,25.7804,25.7538,25.7804,24600.0
2013-09-23 12:30:00,38.69,38.7,38.65,38.67,27200.0,25.7871,25.7938,25.7604,25.7738,27200.0
2013-09-23 12:40:00,38.68,38.74,38.68,38.73,38200.0,25.7804,25.8204,25.7804,25.8137,38200.0
2013-09-23 12:50:00,38.73,38.87,38.73,38.87,61300.0,25.8137,25.9071,25.8137,25.9071,61300.0
2013-09-23 13:00:00,38.86,38.95,38.86,38.93,99400.0,25.9004,25.9604,25.9004,25.9471,99400.0
2013-09-23 13:10:00,38.92,39.0,38.92,38.98,156500.0,25.9404,25.9937,25.9404,25.9804,156500.0
2013-09-23 13:20:00,38.98,39.05,38.93,38.95,93100.0,25.9804,26.027,25.9471,25.9604,93100.0
2013-09-23 13:30:00,38.95,38.98,38.92,38.97,55700.0,25.9604,25.9804,25.9404,25.9737,55700.0
2013-09-23 13:40:00,38.96,39.08,38.93,39.08,75800.0,25.967,26.047,25.9471,26.047,75800.0
2013-09-23 13:50:00,39.07,39.14,39.06,39.12,123700.0,26.0404,26.087,26.0337,26.0737,123700.0
2013-09-23 14:00:00,39.11,39.16,39.02,39.04,121300.0,26.067,26.1003,26.007,26.0204,121300.0
2013-09-23 14:10:00,39.05,39.08,39.01,39.03,59200.0,26.027,26.047,26.0004,26.0137,59200.0
2013-09-23 14:20:00,39.03,39.05,38.98,39.01,90900.0,26.0137,26.027,25.9804,26.0004,90900.0
2013-09-23 14:30:00,38.99,39.07,38.97,39.07,83700.0,25.987,26.0404,25.9737,26.0404,83700.0
2013-09-23 14:40:00,39.08,39.1,38.99,38.99,91100.0,26.047,26.0604,25.987,25.987,91100.0
2013-09-23 14:50:00,39.0,39.01,38.98,39.0,104700.0,25.9937,26.0004,25.9804,25.9937,104700.0
2013-09-23 15:00:00,39.0,39.0,38.95,38.99,101100.0,25.9937,25.9937,25.9604,25.987,101100.0
2013-09-23 15:10:00,39.0,39.0,38.95,38.97,112200.0,25.9937,25.9937,25.9604,25.9737,112200.0
2013-09-23 15:20:00,38.98,38.98,38.91,38.93,98200.0,25.9804,25.9804,25.9337,25.9471,98200.0
2013-09-23 15:30:00,38.94,39.0,38.94,38.98,105900.0,25.9537,25.9937,25.9537,25.9804,105900.0
2013-09-23 15:40:00,38.99,39.0,38.92,38.94,227100.0,25.987,25.9937,25.9404,25.9537,227100.0
2013-09-23 15:50:00,38.93,38.96,38.86,38.9,405000.0,25.9471,25.967,25.9004,25.9271,405000.0
2013-09-24 09:30:00,38.9,38.93,38.52,38.81,225200.0,25.9271,25.9471,25.6738,25.8671,225200.0
2013-09-24 09:40:00,38.79,39.13,38.68,39.02,164500.0,25.8537,26.0804,25.7804,26.007,164500.0
2013-09-24 09:50:00,39.02,39.05,38.82,38.84,74700.0,26.007,26.027,25.8737,25.8871,74700.0
2013-09-24 10:00:00,38.85,38.85,38.57,38.68,137200.0,25.8937,25.8937,25.7071,25.7804,137200.0
2013-09-24 10:10:00,38.68,38.71,38.56,38.64,74200.0,25.7804,25.8004,25.7004,25.7538,74200.0
2013-09-24 10:20:00,38.63,38.75,38.62,38.63,150800.0,25.7471,25.8271,25.7404,25.7471,150800.0
2013-09-24 10:30:00,38.63,38.66,38.54,38.59,335200.0,25.7471,25.7671,25.6871,25.7204,335200.0
2013-09-24 10:40:00,38.58,38.61,38.54,38.6,159400.0,25.7138,25.7338,25.6871,25.7271,159400.0
2013-09-24 10:50:00,38.6,38.61,38.53,38.58,77100.0,25.7271,25.7338,25.6804,25.7138,77100.0
2013-09-24 11:00:00,38.59,38.61,38.55,38.57,146300.0,25.7204,25.7338,25.6938,25.7071,146300.0
2013-09-24 11:10:00,38.56,38.59,38.53,38.58,147100.0,25.7004,25.7204,25.6804,25.7138,147100.0
2013-09-24 11:20:00,38.59,38.62,38.53,38.55,169000.0,25.7204,25.7404,25.6804,25.6938,169000.0
2013-09-24 11:30:00,38.54,38.56,38.51,38.55,58900.0,25.6871,25.7004,25.6671,25.6938,58900.0
2013-09-24 11:40:00,38.55,38.55,38.47,38.48,77000.0,25.6938,25.6938,25.6405,25.6471,77000.0
2013-09-24 11:50:00,38.49,38.49,38.4,38.49,53800.0,25.6538,25.6538,25.5938,25.6538,53800.0
2013-09-24 12:00:00,38.5,38.55,38.47,38.53,51400.0,25.6605,25.6938,25.6405,25.6804,51400.0
2013-09-24 12:10:00,38.53,38.55,38.52,38.54,109400.0,25.6804,25.6938,25.6738,25.6871,109400.0
2013-09-24 12:20:00,38.54,38.55,38.5,38.55,119900.0,25.6871,25.6938,25.6605,25.6938,119900.0
2013-09-24 12:30:00,38.55,38.55,38.5,38.51,161900.0,25.6938,25.6938,25.6605,25.6671,161900.0
2013-09-24 12:40:00,38.53,38.54,38.49,38.51,108700.0,25.6804,25.6871,25.6538,25.6671,108700.0
2013-09-24 12:50:00,38.51,38.54,38.48,38.53,69900.0,25.6671,25.6871,25.6471,25.6804,69900.0
2013-09-24 13:00:00,38.53,38.53,38.5,38.52,125000.0,25.6804,25.6804,25.6605,25.6738,125000.0
2013-09-24 13:10:00,38.52,38.58,38.5,38.51,119900.0,25.6738,25.7138,25.6605,25.6671,119900.0
2013-09-24 13:20:00,38.51,38.53,38.45,38.5,105500.0,25.6671,25.6804,25.6271,25.6605,105500.0
2013-09-24 13:30:00,38.5,38.5,38.46,38.5,59800.0,25.6605,25.6605,25.6338,25.6605,59800.0
2013-09-24 13:40:00,38.49,38.51,38.43,38.44,108900.0,25.6538,25.6671,25.6138,25.6205,108900.0
2013-09-24 13:50:00,38.44,38.46,38.37,38.44,134400.0,25.6205,25.6338,25.5738,25.6205,134400.0
2013-09-24 14:00:00,38.44,38.62,38.43,38.59,90000.0,25.6205,25.7404,25.6138,25.7204,90000.0
2013-09-24 14:10:00,38.6,38.61,38.52,38.55,133100.0,25.7271,25.7338,25.6738,25.6938,133100.0
2013-09-24 14:20:00,38.55,38.55,38.51,38.54,46800.0,25.6938,25.6938,25.6671,25.6871,46800.0
2013-09-24 14:30:00,38.54,38.56,38.51,38.52,124900.0,25.6871,25.7004,25.6671,25.6738,124900.0
2013-09-24 14:40:00,38.52,38.53,38.45,38.45,111400.0,25.6738,25.6804,25.6271,25.6271,111400.0
2013-09-24 14:50:00,38.46,38.47,38.38,38.4,110500.0,25.6338,25.6405,25.5805,25.5938,110500.0
2013-09-24 15:00:00,38.4,38.46,38.35,38.44,79600.0,25.5938,25.6338,25.5605,25.6205,79600.0
2013-09-24 15:10:00,38.43,38.49,38.42,38.47,228000.0,25.6138,25.6538,25.6071,25.6405,228000.0
2013-09-24 15:20:00,38.47,38.48,38.38,38.42,220300.0,25.6405,25.6471,25.5805,25.6071,220300.0
2013-09-24 15:30:00,38.41,38.41,38.34,38.38,139600.0,25.6005,25.6005,25.5538,25.5805,139600.0
2013-09-24 15:40:00,38.38,38.44,38.36,38.38,201700.0,25.5805,25.6205,25.5671,25.5805,201700.0
2013-09-24 15:50:00,38.37,38.39,38.28,38.3,464200.0,25.5738,25.5871,25.5138,25.5272,464200.0
2013-09-25 09:30:00,38.36,38.49,37.83,37.97,366200.0,25.5671,25.6538,25.2139,25.3072,366200.0
2013-09-25 09:40:00,37.97,38.03,37.6,37.8,362100.0,25.3072,25.3472,25.0606,25.1939,362100.0
2013-09-25 09:50:00,37.79,37.8,37.55,37.66,269100.0,25.1872,25.1939,25.0273,25.1006,269100.0
2013-09-25 10:00:00,37.65,37.73,37.6,37.66,228300.0,25.0939,25.1472,25.0606,25.1006,228300.0
2013-09-25 10:10:00,37.66,37.67,37.45,37.54,238000.0,25.1006,25.1073,24.9606,25.0206,238000.0
2013-09-25 10:20:00,37.54,37.69,37.48,37.66,199900.0,25.0206,25.1206,24.9806,25.1006,199900.0
2013-09-25 10:30:00,37.66,37.7,37.55,37.7,219900.0,25.1006,25.1272,25.0273,25.1272,219900.0
2013-09-25 10:40:00,37.7,37.91,37.69,37.75,236800.0,25.1272,25.2672,25.1206,25.1606,236800.0
2013-09-25 10:50:00,37.75,37.81,37.65,37.73,133200.0,25.1606,25.2006,25.0939,25.1472,133200.0
2013-09-25 11:00:00,37.74,37.88,37.72,37.82,111800.0,25.1539,25.2472,25.1406,25.2072,111800.0
2013-09-25 11:10:00,37.83,37.9,37.76,37.86,127000.0,25.2139,25.2605,25.1672,25.2339,127000.0
2013-09-25 11:20:00,37.86,37.91,37.8,37.87,102700.0,25.2339,25.2672,25.1939,25.2406,102700.0
2013-09-25 11:30:00,37.85,38.03,37.85,38.03,127300.0,25.2272,25.3472,25.2272,25.3472,127300.0
2013-09-25 11:40:00,38.02,38.02,37.96,37.96,98700.0,25.3405,25.3405,25.3005,25.3005,98700.0
2013-09-25 11:50:00,37.96,38.05,37.95,38.02,106600.0,25.3005,25.3605,25.2939,25.3405,106600.0
2013-09-25 12:00:00,38.01,38.04,37.85,38.0,153500.0,25.3339,25.3539,25.2272,25.3272,153500.0
2013-09-25 12:10:00,38.0,38.29,37.99,38.18,199400.0,25.3272,25.5205,25.3205,25.4472,199400.0
2013-09-25 12:20:00,38.18,38.19,38.03,38.1,83500.0,25.4472,25.4538,25.3472,25.3939,83500.0
2013-09-25 12:30:00,38.08,38.23,38.05,38.23,62500.0,25.3805,25.4805,25.3605,25.4805,62500.0
2013-09-25 12:40:00,38.23,38.37,38.18,38.36,110300.0,25.4805,25.5738,25.4472,25.5671,110300.0
2013-09-25 12:50:00,38.36,38.39,38.24,38.37,59700.0,25.5671,25.5871,25.4872,25.5738,59700.0
2013-09-25 13:00:00,38.36,38.5,38.36,38.44,52300.0,25.5671,25.6605,25.5671,25.6205,52300.0
2013-09-25 13:10:00,38.44,38.55,38.36,38.38,84000.0,25.6205,25.6938,25.5671,25.5805,84000.0
2013-09-25 13:20:00,38.38,38.39,38.2,38.22,79100.0,25.5805,25.5871,25.4605,25.4738,79100.0
2013-09-25 13:30:00,38.21,38.22,38.02,38.05,100500.0,25.4672,25.4738,25.3405,25.3605,100500.0
2013-09-25 13:40:00,38.05,38.09,37.98,37.99,94200.0,25.3605,25.3872,25.3139,25.3205,94200.0
2013-09-25 13:50:00,37.99,38.03,37.84,37.94,182100.0,25.3205,25.3472,25.2206,25.2872,182100.0
2013-09-25 14:00:00,37.95,38.0,37.75,37.77,136200.0,25.2939,25.3272,25.1606,25.1739,136200.0
2013-09-25 14:10:00,37.76,37.95,37.76,37.86,83300.0,25.1672,25.2939,25.1672,25.2339,83300.0
2013-09-25 14:20:00,37.85,37.91,37.82,37.87,57600.0,25.2272,25.2672,25.2072,25.2406,57600.0
2013-09-25 14:30:00,37.87,37.88,37.79,37.81,56200.0,25.2406,25.2472,25.1872,25.2006,56200.0
2013-09-25 14:40:00,37.84,37.89,37.81,37.86,124200.0,25.2206,25.2539,25.2006,25.2339,124200.0
2013-09-25 14:50:00,37.87,38.03,37.86,37.94,60100.0,25.2406,25.3472,25.2339,25.2872,60100.0
2013-09-25 15:00:00,37.94,37.99,37.9,37.98,104700.0,25.2872,25.3205,25.2605,25.3139,104700.0
2013-09-25 15:10:00,37.98,38.12,37.98,38.08,166900.0,25.3139,25.4072,25.3139,25.3805,166900.0
2013-09-25 15:20:00,38.08,38.09,37.89,37.92,124600.0,25.3805,25.3872,25.2539,25.2739,124600.0
2013-09-25 15:30:00,37.92,37.96,37.9,37.93,143300.0,25.2739,25.3005,25.2605,25.2805,143300.0
2013-09-25 15:40:00,37.94,37.99,37.86,37.97,170200.0,25.2872,25.3205,25.2339,25.3072,170200.0
2013-09-25 15:50:00,37.98,38.02,37.9,38.0,310400.0,25.3139,25.3405,25.2605,25.3272,310400.0
2013-09-26 09:30:00,38.3,38.6,38.2,38.56,180500.0,25.5272,25.7271,25.4605,25.7004,180500.0
2013-09-26 09:40:00,38.57,38.97,38.57,38.77,243200.0,25.7071,25.9737,25.7071,25.8404,243200.0
2013-09-26 09:50:00,38.78,38.81,38.69,38.79,121100.0,25.8471,25.8671,25.7871,25.8537,121100.0
2013-09-26 10:00:00,38.78,38.89,38.68,38.81,72700.0,25.8471,25.9204,25.7804,25.8671,72700.0
2013-09-26 10:10:00,38.81,38.85,38.65,38.79,102500.0,25.8671,25.8937,25.7604,25.8537,102500.0
2013-09-26 10:20:00,38.79,38.86,38.76,38.84,40400.0,25.8537,25.9004,25.8337,25.8871,40400.0
2013-09-26 10:30:00,38.85,38.93,38.8,38.87,51900.0,25.8937,25.9471,25.8604,25.9071,51900.0
2013-09-26 10:40:00,38.89,38.92,38.61,38.74,82300.0,25.9204,25.9404,25.7338,25.8204,82300.0
2013-09-26 10:50:00,38.74,38.76,38.62,38.68,54600.0,25.8204,25.8337,25.7404,25.7804,54600.0
2013-09-26 11:00:00,38.68,38.69,38.42,38.5,102000.0,25.7804,25.7871,25.6071,25.6605,102000.0
2013-09-26 11:10:00,38.51,38.57,38.46,38.57,67600.0,25.6671,25.7071,25.6338,25.7071,67600.0
2013-09-26 11:20:00,38.57,38.66,38.51,38.64,37100.0,25.7071,25.7671,25.6671,25.7538,37100.0
2013-09-26 11:30:00,38.64,38.68,38.59,38.6,41600.0,25.7538,25.7804,25.7204,25.7271,41600.0
2013-09-26 11:40:00,38.59,38.69,38.56,38.65,21400.0,25.7204,25.7871,25.7004,25.7604,21400.0
2013-09-26 11:50:00,38.65,38.7,38.62,38.67,24700.0,25.7604,25.7938,25.7404,25.7738,24700.0
2013-09-26 12:00:00,38.67,38.71,38.64,38.67,41100.0,25.7738,25.8004,25.7538,25.7738,41100.0
2013-09-26 12:10:00,38.66,38.71,38.63,38.63,28500.0,25.7671,25.8004,25.7471,25.7471,28500.0
2013-09-26 12:20:00,38.63,38.72,38.63,38.72,36300.0,25.7471,25.8071,25.7471,25.8071,36300.0
2013-09-26 12:30:00,38.73,38.79,38.73,38.75,37600.0,25.8137,25.8537,25.8137,25.8271,37600.0
2013-09-26 12:40:00,38.75,38.83,38.74,38.76,38300.0,25.8271,25.8804,25.8204,25.8337,38300.0
2013-09-26 12:50:00,38.76,38.82,38.72,38.78,50900.0,25.8337,25.8737,25.8071,25.8471,50900.0
2013-09-26 13:00:00,38.78,38.91,38.78,38.9,45400.0,25.8471,25.9337,25.8471,25.9271,45400.0
2013-09-26 13:10:00,38.9,38.96,38.9,38.94,51300.0,25.9271,25.967,25.9271,25.9537,51300.0
2013-09-26 13:20:00,38.94,38.95,38.85,38.88,39300.0,25.9537,25.9604,25.8937,25.9137,39300.0
2013-09-26 13:30:00,38.88,38.89,38.77,38.78,54100.0,25.9137,25.9204,25.8404,25.8471,54100.0
2013-09-26 13:40:00,38.78,38.82,38.74,38.78,77500.0,25.8471,25.8737,25.8204,25.8471,77500.0
2013-09-26 13:50:00,38.8,38.85,38.78,38.79,45000.0,25.8604,25.8937,25.8471,25.8537,45000.0
2013-09-26 14:00:00,38.79,38.79,38.65,38.67,41700.0,25.8537,25.8537,25.7604,25.7738,41700.0
2013-09-26 14:10:00,38.68,38.72,38.62,38.62,34300.0,25.7804,25.8071,25.7404,25.7404,34300.0
2013-09-26 14:20:00,38.63,38.63,38.57,38.62,34000.0,25.7471,25.7471,25.7071,25.7404,34000.0
2013-09-26 14:30:00,38.62,38.63,38.41,38.43,97600.0,25.7404,25.7471,25.6005,25.6138,97600.0
2013-09-26 14:40:00,38.44,38.47,38.38,38.39,71300.0,25.6205,25.6405,25.5805,25.5871,71300.0
2013-09-26 14:50:00,38.4,38.47,38.37,38.46,62400.0,25.5938,25.6405,25.5738,25.6338,62400.0
2013-09-26 15:00:00,38.46,38.47,38.41,38.46,46100.0,25.6338,25.6405,25.6005,25.6338,46100.0
2013-09-26 15:10:00,38.47,38.47,38.33,38.4,58800.0,25.6405,25.6405,25.5471,25.5938,58800.0
2013-09-26 15:20:00,38.41,38.46,38.38,38.41,70800.0,25.6005,25.6338,25.5805,25.6005,70800.0
2013-09-26 15:30:00,38.41,38.47,38.39,38.44,111500.0,25.6005,25.6405,25.5871,25.6205,111500.0
2013-09-26 15:40:00,38.45,38.48,38.41,38.44,89600.0,25.6271,25.6471,25.6005,25.6205,89600.0
2013-09-26 15:50:00,38.43,38.52,38.41,38.52,100000.0,25.6138,25.6738,25.6005,25.6738,100000.0
2013-09-27 09:30:00,38.33,38.52,38.19,38.49,141600.0,25.5471,25.6738,25.4538,25.6538,141600.0
2013-09-27 09:40:00,38.5,38.64,38.45,38.51,119300.0,25.6605,25.7538,25.6271,25.6671,119300.0
2013-09-27 09:50:00,38.51,38.52,38.23,38.23,80300.0,25.6671,25.6738,25.4805,25.4805,80300.0
2013-09-27 10:00:00,38.21,38.25,38.09,38.15,75000.0,25.4672,25.4938,25.3872,25.4272,75000.0
2013-09-27 10:10:00,38.15,38.36,38.13,38.22,103100.0,25.4272,25.5671,25.4138,25.4738,103100.0
2013-09-27 10:20:00,38.23,38.26,38.13,38.15,56200.0,25.4805,25.5005,25.4138,25.4272,56200.0
2013-09-27 10:30:00,38.17,38.24,38.14,38.14,88500.0,25.4405,25.4872,25.4205,25.4205,88500.0
2013-09-27 10:40:00,38.13,38.15,38.04,38.11,80000.0,25.4138,25.4272,25.3539,25.4005,80000.0
2013-09-27 10:50:00,38.11,38.12,38.01,38.09,37000.0,25.4005,25.4072,25.3339,25.3872,37000.0
2013-09-27 11:00:00,38.09,38.14,38.02,38.05,38300.0,25.3872,25.4205,25.3405,25.3605,38300.0
2013-09-27 11:10:00,38.05,38.09,38.01,38.03,60400.0,25.3605,25.3872,25.3339,25.3472,60400.0
2013-09-27 11:20:00,38.03,38.21,38.02,38.2,43800.0,25.3472,25.4672,25.3405,25.4605,43800.0
2013-09-27 11:30:00,38.2,38.31,38.19,38.28,36900.0,25.4605,25.5338,25.4538,25.5138,36900.0
2013-09-27 11:40:00,38.27,38.27,38.2,38.21,38700.0,25.5072,25.5072,25.4605,25.4672,38700.0
2013-09-27 11:50:00,38.2,38.22,38.17,38.19,30900.0,25.4605,25.4738,25.4405,25.4538,30900.0
2013-09-27 12:00:00,38.18,38.2,38.1,38.19,42700.0,25.4472,25.4605,25.3939,25.4538,42700.0
2013-09-27 12:10:00,38.19,38.22,38.16,38.21,31900.0,25.4538,25.4738,25.4338,25.4672,31900.0
2013-09-27 12:20:00,38.2,38.26,38.18,38.22,35400.0,25.4605,25.5005,25.4472,25.4738,35400.0
2013-09-27 12:30:00,38.21,38.3,38.2,38.22,30900.0,25.4672,25.5272,25.4605,25.4738,30900.0
2013-09-27 12:40:00,38.21,38.23,38.14,38.15,62200.0,25.4672,25.4805,25.4205,25.4272,62200.0
2013-09-27 12:50:00,38.15,38.16,38.11,38.11,18100.0,25.4272,25.4338,25.4005,25.4005,18100.0
2013-09-27 13:00:00,38.12,38.17,38.1,38.1,19600.0,25.4072,25.4405,25.3939,25.3939,19600.0
2013-09-27 13:10:00,38.11,38.22,38.1,38.19,28500.0,25.4005,25.4738,25.3939,25.4538,28500.0
2013-09-27 13:20:00,38.17,38.24,38.16,38.23,31000.0,25.4405,25.4872,25.4338,25.4805,31000.0
2013-09-27 13:30:00,38.23,38.25,38.21,38.25,30600.0,25.4805,25.4938,25.4672,25.4938,30600.0
2013-09-27 13:40:00,38.25,38.28,38.17,38.17,58700.0,25.4938,25.5138,25.4405,25.4405,58700.0
2013-09-27 13:50:00,38.18,38.19,38.1,38.12,31400.0,25.4472,25.4538,25.3939,25.4072,31400.0
2013-09-27 14:00:00,38.12,38.13,38.0,38.0,77700.0,25.4072,25.4138,25.3272,25.3272,77700.0
2013-09-27 14:10:00,38.0,38.01,37.91,37.94,70200.0,25.3272,25.3339,25.2672,25.2872,70200.0
2013-09-27 14:20:00,37.95,38.01,37.94,37.98,135700.0,25.2939,25.3339,25.2872,25.3139,135700.0
2013-09-27 14:30:00,37.97,37.97,37.81,37.87,79800.0,25.3072,25.3072,25.2006,25.2406,79800.0
2013-09-27 14:40:00,37.87,37.95,37.86,37.93,45700.0,25.2406,25.2939,25.2339,25.2805,45700.0
2013-09-27 14:50:00,37.93,37.98,37.92,37.93,35900.0,25.2805,25.3139,25.2739,25.2805,35900.0
2013-09-27 15:00:00,37.93,37.99,37.92,37.96,37100.0,25.2805,25.3205,25.2739,25.3005,37100.0
2013-09-27 15:10:00,37.96,37.98,37.89,37.91,28600.0,25.3005,25.3139,25.2539,25.2672,28600.0
2013-09-27 15:20:00,37.91,37.99,37.91,37.97,40900.0,25.2672,25.3205,25.2672,25.3072,40900.0
2013-09-27 15:30:00,37.97,38.01,37.95,37.96,119000.0,25.3072,25.3339,25.2939,25.3005,119000.0
2013-09-27 15:40:00,37.96,38.0,37.94,37.96,142900.0,25.3005,25.3272,25.2872,25.3005,142900.0
2013-09-27 15:50:00,37.96,38.04,37.96,37.98,427700.0,25.3005,25.3539,25.3005,25.3139,427700.0
2013-09-30 09:30:00,37.27,37.4,37.09,37.36,219900.0,24.8407,24.9273,24.7207,24.9006,219900.0
2013-09-30 09:40:00,37.31,37.59,37.31,37.56,208100.0,24.8673,25.0539,24.8673,25.0339,208100.0
2013-09-30 09:50:00,37.57,37.75,37.45,37.64,58500.0,25.0406,25.1606,24.9606,25.0873,58500.0
2013-09-30 10:00:00,37.67,37.68,37.5,37.53,60900.0,25.1073,25.1139,24.9939,25.0139,60900.0
2013-09-30 10:10:00,37.52,37.61,37.52,37.55,49500.0,25.0073,25.0673,25.0073,25.0273,49500.0
2013-09-30 10:20:00,37.56,37.69,37.5,37.69,111200.0,25.0339,25.1206,24.9939,25.1206,111200.0
2013-09-30 10:30:00,37.69,37.75,37.57,37.62,49100.0,25.1206,25.1606,25.0406,25.0739,49100.0
2013-09-30 10:40:00,37.62,37.72,37.48,37.61,126200.0,25.0739,25.1406,24.9806,25.0673,126200.0
2013-09-30 10:50:00,37.6,37.61,37.47,37.49,71400.0,25.0606,25.0673,24.974,24.9873,71400.0
2013-09-30 11:00:00,37.5,37.62,37.5,37.54,19600.0,24.9939,25.0739,24.9939,25.0206,19600.0
2013-09-30 11:10:00,37.54,37.54,37.46,37.47,55500.0,25.0206,25.0206,24.9673,24.974,55500.0
2013-09-30 11:20:00,37.48,37.5,37.45,37.48,67900.0,24.9806,24.9939,24.9606,24.9806,67900.0
2013-09-30 11:30:00,37.5,37.52,37.46,37.48,90700.0,24.9939,25.0073,24.9673,24.9806,90700.0
2013-09-30 11:40:00,37.49,37.56,37.47,37.5,34200.0,24.9873,25.0339,24.974,24.9939,34200.0
2013-09-30 11:50:00,37.5,37.56,37.47,37.54,43600.0,24.9939,25.0339,24.974,25.0206,43600.0
2013-09-30 12:00:00,37.55,37.56,37.46,37.47,56700.0,25.0273,25.0339,24.9673,24.974,56700.0
2013-09-30 12:10:00,37.46,37.51,37.4,37.45,41200.0,24.9673,25.0006,24.9273,24.9606,41200.0
2013-09-30 12:20:00,37.45,37.52,37.37,37.48,67900.0,24.9606,25.0073,24.9073,24.9806,67900.0
2013-09-30 12:30:00,37.47,37.47,37.4,37.44,28200.0,24.974,24.974,24.9273,24.954,28200.0
2013-09-30 12:40:00,37.44,37.57,37.44,37.52,33600.0,24.954,25.0406,24.954,25.0073,33600.0
2013-09-30 12:50:00,37.51,37.54,37.49,37.52,25000.0,25.0006,25.0206,24.9873,25.0073,25000.0
2013-09-30 13:00:00,37.52,37.66,37.52,37.59,75700.0,25.0073,25.1006,25.0073,25.0539,75700.0
2013-09-30 13:10:00,37.59,37.7,37.51,37.7,45000.0,25.0539,25.1272,25.0006,25.1272,45000.0
2013-09-30 13:20:00,37.7,37.72,37.57,37.58,50200.0,25.1272,25.1406,25.0406,25.0473,50200.0
2013-09-30 13:30:00,37.59,37.69,37.57,37.58,85000.0,25.0539,25.1206,25.0406,25.0473,85000.0
2013-09-30 13:40:00,37.58,37.62,37.55,37.62,26600.0,25.0473,25.0739,25.0273,25.0739,26600.0
2013-09-30 13:50:00,37.62,37.62,37.41,37.53,93500.0,25.0739,25.0739,24.934,25.0139,93500.0
2013-09-30 14:00:00,37.52,37.59,37.43,37.59,37700.0,25.0073,25.0539,24.9473,25.0539,37700.0
2013-09-30 14:10:00,37.59,37.59,37.49,37.49,28800.0,25.0539,25.0539,24.9873,24.9873,28800.0
2013-09-30 14:20:00,37.49,37.57,37.47,37.53,33400.0,24.9873,25.0406,24.974,25.0139,33400.0
2013-09-30 14:30:00,37.53,37.62,37.53,37.59,36100.0,25.0139,25.0739,25.0139,25.0539,36100.0
2013-09-30 14:40:00,37.59,37.6,37.54,37.58,79400.0,25.0539,25.0606,25.0206,25.0473,79400.0
2013-09-30 14:50:00,37.58,37.59,37.52,37.54,44100.0,25.0473,25.0539,25.0073,25.0206,44100.0
2013-09-30 15:00:00,37.54,37.6,37.51,37.55,76800.0,25.0206,25.0606,25.0006,25.0273,76800.0
2013-09-30 15:10:00,37.54,37.55,37.44,37.5,83900.0,25.0206,25.0273,24.954,24.9939,83900.0
2013-09-30 15:20:00,37.51,37.56,37.48,37.51,89300.0,25.0006,25.0339,24.9806,25.0006,89300.0
2013-09-30 15:30:00,37.52,37.56,37.47,37.52,104700.0,25.0073,25.0339,24.974,25.0073,104700.0
2013-09-30 15:40:00,37.52,37.55,37.44,37.47,155000.0,25.0073,25.0273,24.954,24.974,155000.0
2013-09-30 15:50:00,37.46,37.52,37.44,37.49,399200.0,24.9673,25.0073,24.954,24.9873,399200.0
2013-10-01 09:30:00,37.56,37.9,37.53,37.78,193400.0,25.0339,25.2605,25.0139,25.1806,193400.0
2013-10-01 09:40:00,37.78,37.94,37.77,37.83,84200.0,25.1806,25.2872,25.1739,25.2139,84200.0
2013-10-01 09:50:00,37.84,37.84,37.62,37.67,75800.0,25.2206,25.2206,25.0739,25.1073,75800.0
2013-10-01 10:00:00,37.71,37.89,37.69,37.82,51700.0,25.1339,25.2539,25.1206,25.2072,51700.0
2013-10-01 10:10:00,37.81,37.86,37.67,37.79,186500.0,25.2006,25.2339,25.1073,25.1872,186500.0
2013-10-01 10:20:00,37.82,37.94,37.79,37.83,130500.0,25.2072,25.2872,25.1872,25.2139,130500.0
2013-10-01 10:30:00,37.84,37.9,37.73,37.84,67300.0,25.2206,25.2605,25.1472,25.2206,67300.0
2013-10-01 10:40:00,37.84,37.97,37.82,37.93,78700.0,25.2206,25.3072,25.2072,25.2805,78700.0
2013-10-01 10:50:00,37.93,38.0,37.89,37.92,61600.0,25.2805,25.3272,25.2539,25.2739,61600.0
2013-10-01 11:00:00,37.93,37.93,37.83,37.88,67300.0,25.2805,25.2805,25.2139,25.2472,67300.0
2013-10-01 11:10:00,37.87,37.99,37.86,37.99,175700.0,25.2406,25.3205,25.2339,25.3205,175700.0
2013-10-01 11:20:00,37.98,38.09,37.97,38.07,59100.0,25.3139,25.3872,25.3072,25.3739,59100.0
2013-10-01 11:30:00,38.07,38.16,38.06,38.13,99400.0,25.3739,25.4338,25.3672,25.4138,99400.0
2013-10-01 11:40:00,38.12,38.22,38.12,38.16,99100.0,25.4072,25.4738,25.4072,25.4338,99100.0
2013-10-01 11:50:00,38.16,38.17,38.02,38.02,64700.0,25.4338,25.4405,25.3405,25.3405,64700.0
2013-10-01 12:00:00,38.02,38.07,37.97,38.06,70500.0,25.3405,25.3739,25.3072,25.3672,70500.0
2013-10-01 12:10:00,38.07,38.08,38.0,38.01,49000.0,25.3739,25.3805,25.3272,25.3339,49000.0
2013-10-01 12:20:00,38.01,38.24,38.0,38.22,34900.0,25.3339,25.4872,25.3272,25.4738,34900.0
2013-10-01 12:30:00,38.21,38.22,38.14,38.18,36200.0,25.4672,25.4738,25.4205,25.4472,36200.0
2013-10-01 12:40:00,38.18,38.23,38.17,38.19,28000.0,25.4472,25.4805,25.4405,25.4538,28000.0
2013-10-01 12:50:00,38.19,38.19,38.04,38.09,30700.0,25.4538,25.4538,25.3539,25.3872,30700.0
2013-10-01 13:00:00,38.09,38.15,38.06,38.13,57400.0,25.3872,25.4272,25.3672,25.4138,57400.0
2013-10-01 13:10:00,38.12,38.13,37.98,38.0,69200.0,25.4072,25.4138,25.3139,25.3272,69200.0
2013-10-01 13:20:00,38.0,38.03,37.94,38.0,70100.0,25.3272,25.3472,25.2872,25.3272,70100.0
2013-10-01 13:30:00,38.0,38.0,37.94,37.94,61900.0,25.3272,25.3272,25.2872,25.2872,61900.0
2013-10-01 13:40:00,37.95,38.0,37.92,37.93,55100.0,25.2939,25.3272,25.2739,25.2805,55100.0
2013-10-01 13:50:00,37.92,37.97,37.92,37.93,46700.0,25.2739,25.3072,25.2739,25.2805,46700.0
2013-10-01 14:00:00,37.92,37.95,37.88,37.93,33100.0,25.2739,25.2939,25.2472,25.2805,33100.0
2013-10-01 14:10:00,37.94,37.95,37.92,37.95,23600.0,25.2872,25.2939,25.2739,25.2939,23600.0
2013-10-01 14:20:00,37.94,37.97,37.82,37.86,50600.0,25.2872,25.3072,25.2072,25.2339,50600.0
2013-10-01 14:30:00,37.86,37.91,37.84,37.87,62400.0,25.2339,25.2672,25.2206,25.2406,62400.0
2013-10-01 14:40:00,37.88,37.96,37.88,37.96,65300.0,25.2472,25.3005,25.2472,25.3005,65300.0
2013-10-01 14:50:00,37.97,38.0,37.94,37.99,34900.0,25.3072,25.3272,25.2872,25.3205,34900.0
2013-10-01 15:00:00,37.98,37.98,37.88,37.93,76400.0,25.3139,25.3139,25.2472,25.2805,76400.0
2013-10-01 15:10:00,37.93,37.94,37.79,37.86,174600.0,25.2805,25.2872,25.1872,25.2339,174600.0
2013-10-01 15:20:00,37.86,37.95,37.83,37.93,115800.0,25.2339,25.2939,25.2139,25.2805,115800.0
2013-10-01 15:30:00,37.93,38.0,37.91,37.96,118400.0,25.2805,25.3272,25.2672,25.3005,118400.0
2013-10-01 15:40:00,37.96,38.0,37.89,37.97,107200.0,25.3005,25.3272,25.2539,25.3072,107200.0
2013-10-01 15:50:00,37.97,38.0,37.93,37.94,385000.0,25.3072,25.3272,25.2805,25.2872,385000.0
2013-10-02 09:30:00,37.66,37.74,37.51,37.73,128900.0,25.1006,25.1539,25.0006,25.1472,128900.0
2013-10-02 09:40:00,37.74,37.87,37.54,37.8,234300.0,25.1539,25.2406,25.0206,25.1939,234300.0
2013-10-02 09:50:00,37.79,37.8,37.59,37.62,123700.0,25.1872,25.1939,25.0539,25.0739,123700.0
2013-10-02 10:00:00,37.63,37.66,37.28,37.28,129200.0,25.0806,25.1006,24.8473,24.8473,129200.0
2013-10-02 10:10:00,37.29,37.41,37.2,37.41,115200.0,24.854,24.934,24.794,24.934,115200.0
2013-10-02 10:20:00,37.4,37.51,37.38,37.5,44900.0,24.9273,25.0006,24.914,24.9939,44900.0
2013-10-02 10:30:00,37.5,37.62,37.48,37.52,44800.0,24.9939,25.0739,24.9806,25.0073,44800.0
2013-10-02 10:40:00,37.52,37.59,37.49,37.55,30900.0,25.0073,25.0539,24.9873,25.0273,30900.0
2013-10-02 10:50:00,37.54,37.59,37.48,37.55,39800.0,25.0206,25.0539,24.9806,25.0273,39800.0
2013-10-02 11:00:00,37.54,37.62,37.53,37.61,21800.0,25.0206,25.0739,25.0139,25.0673,21800.0
2013-10-02 11:10:00,37.61,37.69,37.59,37.64,25900.0,25.0673,25.1206,25.0539,25.0873,25900.0
2013-10-02 11:20:00,37.64,37.64,37.53,37.56,25000.0,25.0873,25.0873,25.0139,25.0339,25000.0
2013-10-02 11:30:00,37.58,37.6,37.48,37.52,63400.0,25.0473,25.0606,24.9806,25.0073,63400.0
2013-10-02 11:40:00,37.52,37.56,37.5,37.56,28900.0,25.0073,25.0339,24.9939,25.0339,28900.0
2013-10-02 11:50:00,37.55,37.62,37.54,37.59,20600.0,25.0273,25.0739,25.0206,25.0539,20600.0
2013-10-02 12:00:00,37.59,37.61,37.56,37.59,30100.0,25.0539,25.0673,25.0339,25.0539,30100.0
2013-10-02 12:10:00,37.58,37.6,37.54,37.55,29200.0,25.0473,25.0606,25.0206,25.0273,29200.0
2013-10-02 12:20:00,37.57,37.59,37.53,37.55,51800.0,25.0406,25.0539,25.0139,25.0273,51800.0
2013-10-02 12:30:00,37.56,37.6,37.5,37.6,33500.0,25.0339,25.0606,24.9939,25.0606,33500.0
2013-10-02 12:40:00,37.6,37.66,37.57,37.59,23400.0,25.0606,25.1006,25.0406,25.0539,23400.0
2013-10-02 12:50:00,37.59,37.68,37.59,37.63,20900.0,25.0539,25.1139,25.0539,25.0806,20900.0
2013-10-02 13:00:00,37.64,37.66,37.59,37.6,35400.0,25.0873,25.1006,25.0539,25.0606,35400.0
2013-10-02 13:10:00,37.6,37.6,37.56,37.58,19400.0,25.0606,25.0606,25.0339,25.0473,19400.0
2013-10-02 13:20:00,37.58,37.65,37.57,37.65,30800.0,25.0473,25.0939,25.0406,25.0939,30800.0
2013-10-02 13:30:00,37.65,37.7,37.63,37.67,65600.0,25.0939,25.1272,25.0806,25.1073,65600.0
2013-10-02 13:40:00,37.65,37.67,37.64,37.66,80300.0,25.0939,25.1073,25.0873,25.1006,80300.0
2013-10-02 13:50:00,37.66,37.76,37.64,37.71,63000.0,25.1006,25.1672,25.0873,25.1339,63000.0
2013-10-02 14:00:00,37.71,37.74,37.67,37.73,41100.0,25.1339,25.1539,25.1073,25.1472,41100.0
2013-10-02 14:10:00,37.72,37.75,37.67,37.67,24500.0,25.1406,25.1606,25.1073,25.1073,24500.0
2013-10-02 14:20:00,37.68,37.71,37.65,37.71,86100.0,25.1139,25.1339,25.0939,25.1339,86100.0
2013-10-02 14:30:00,37.71,37.71,37.65,37.65,33300.0,25.1339,25.1339,25.0939,25.0939,33300.0
2013-10-02 14:40:00,37.65,37.65,37.6,37.6,21800.0,25.0939,25.0939,25.0606,25.0606,21800.0
2013-10-02 14:50:00,37.6,37.62,37.57,37.61,38200.0,25.0606,25.0739,25.0406,25.0673,38200.0
2013-10-02 15:00:00,37.6,37.62,37.59,37.62,33200.0,25.0606,25.0739,25.0539,25.0739,33200.0
2013-10-02 15:10:00,37.61,37.62,37.59,37.6,30900.0,25.0673,25.0739,25.0539,25.0606,30900.0
2013-10-02 15:20:00,37.6,37.61,37.56,37.6,36200.0,25.0606,25.0673,25.0339,25.0606,36200.0
2013-10-02 15:30:00,37.6,37.63,37.59,37.62,71600.0,25.0606,25.0806,25.0539,25.0739,71600.0
2013-10-02 15:40:00,37.61,37.64,37.6,37.61,110800.0,25.0673,25.0873,25.0606,25.0673,110800.0
2013-10-02 15:50:00,37.62,37.68,37.6,37.67,249800.0,25.0739,25.1139,25.0606,25.1073,249800.0
2013-10-03 09:30:00,37.74,37.82,37.5,37.72,112300.0,25.1539,25.2072,24.9939,25.1406,112300.0
2013-10-03 09:40:00,37.72,37.88,37.69,37.69,51200.0,25.1406,25.2472,25.1206,25.1206,51200.0
2013-10-03 09:50:00,37.69,37.91,37.67,37.91,75300.0,25.1206,25.2672,25.1073,25.2672,75300.0
2013-10-03 10:00:00,37.89,37.9,37.64,37.78,125800.0,25.2539,25.2605,25.0873,25.1806,125800.0
2013-10-03 10:10:00,37.76,37.76,37.63,37.68,74200.0,25.1672,25.1672,25.0806,25.1139,74200.0
2013-10-03 10:20:00,37.68,37.68,37.44,37.52,45900.0,25.1139,25.1139,24.954,25.0073,45900.0
2013-10-03 10:30:00,37.52,37.59,37.45,37.52,87600.0,25.0073,25.0539,24.9606,25.0073,87600.0
2013-10-03 10:40:00,37.52,37.52,37.39,37.46,44500.0,25.0073,25.0073,24.9206,24.9673,44500.0
2013-10-03 10:50:00,37.44,37.48,37.39,37.4,48200.0,24.954,24.9806,24.9206,24.9273,48200.0
2013-10-03 11:00:00,37.4,37.4,37.32,37.36,36800.0,24.9273,24.9273,24.874,24.9006,36800.0
2013-10-03 11:10:00,37.37,37.41,37.3,37.31,35700.0,24.9073,24.934,24.8606,24.8673,35700.0
2013-10-03 11:20:00,37.3,37.38,37.2,37.22,54700.0,24.8606,24.914,24.794,24.8073,54700.0
2013-10-03 11:30:00,37.22,37.29,37.15,37.19,56700.0,24.8073,24.854,24.7607,24.7873,56700.0
2013-10-03 11:40:00,37.19,37.2,37.1,37.15,80900.0,24.7873,24.794,24.7273,24.7607,80900.0
2013-10-03 11:50:00,37.14,37.17,36.98,37.0,141700.0,24.754,24.774,24.6474,24.6607,141700.0
2013-10-03 12:00:00,36.99,37.0,36.86,36.91,74600.0,24.654,24.6607,24.5674,24.6007,74600.0
2013-10-03 12:10:00,36.91,37.02,36.91,36.99,39200.0,24.6007,24.674,24.6007,24.654,39200.0
2013-10-03 12:20:00,36.99,37.0,36.92,36.99,37400.0,24.654,24.6607,24.6074,24.654,37400.0
2013-10-03 12:30:00,37.0,37.14,37.0,37.09,28000.0,24.6607,24.754,24.6607,24.7207,28000.0
2013-10-03 12:40:00,37.09,37.18,37.0,37.18,42300.0,24.7207,24.7807,24.6607,24.7807,42300.0
2013-10-03 12:50:00,37.17,37.27,37.12,37.2,62900.0,24.774,24.8407,24.7407,24.794,62900.0
2013-10-03 13:00:00,37.19,37.23,37.14,37.19,25400.0,24.7873,24.814,24.754,24.7873,25400.0
2013-10-03 13:10:00,37.21,37.23,37.13,37.15,18400.0,24.8007,24.814,24.7473,24.7607,18400.0
2013-10-03 13:20:00,37.14,37.35,37.13,37.31,43900.0,24.754,24.894,24.7473,24.8673,43900.0
2013-10-03 13:30:00,37.32,37.43,37.31,37.39,130100.0,24.874,24.9473,24.8673,24.9206,130100.0
2013-10-03 13:40:00,37.38,37.47,37.38,37.4,47600.0,24.914,24.974,24.914,24.9273,47600.0
2013-10-03 13:50:00,37.4,37.59,37.4,37.58,130200.0,24.9273,25.0539,24.9273,25.0473,130200.0
2013-10-03 14:00:00,37.58,37.73,37.58,37.69,149000.0,25.0473,25.1472,25.0473,25.1206,149000.0
2013-10-03 14:10:00,37.7,37.81,37.69,37.79,157700.0,25.1272,25.2006,25.1206,25.1872,157700.0
2013-10-03 14:20:00,37.8,37.8,37.55,37.79,165800.0,25.1939,25.1939,25.0273,25.1872,165800.0
2013-10-03 14:30:00,37.79,37.8,37.71,37.76,107800.0,25.1872,25.1939,25.1339,25.1672,107800.0
2013-10-03 14:40:00,37.76,37.8,37.67,37.7,51700.0,25.1672,25.1939,25.1073,25.1272,51700.0
2013-10-03 14:50:00,37.7,37.8,37.69,37.77,59000.0,25.1272,25.1939,25.1206,25.1739,59000.0
2013-10-03 15:00:00,37.76,37.83,37.72,37.81,81700.0,25.1672,25.2139,25.1406,25.2006,81700.0
2013-10-03 15:10:00,37.8,37.83,37.74,37.76,77200.0,25.1939,25.2139,25.1539,25.1672,77200.0
2013-10-03 15:20:00,37.76,37.78,37.72,37.77,66400.0,25.1672,25.1806,25.1406,25.1739,66400.0
2013-10-03 15:30:00,37.77,37.8,37.69,37.79,77200.0,25.1739,25.1939,25.1206,25.1872,77200.0
2013-10-03 15:40:00,37.79,37.79,37.69,37.7,105400.0,25.1872,25.1872,25.1206,25.1272,105400.0
2013-10-03 15:50:00,37.71,37.78,37.63,37.68,225400.0,25.1339,25.1806,25.0806,25.1139,225400.0
2013-10-04 09:30:00,37.69,37.7,37.31,37.43,193400.0,25.1206,25.1272,24.8673,24.9473,193400.0
2013-10-04 09:40:00,37.43,37.68,37.3,37.68,129000.0,24.9473,25.1139,24.8606,25.1139,129000.0
2013-10-04 09:50:00,37.68,37.85,37.66,37.71,108800.0,25.1139,25.2272,25.1006,25.1339,108800.0
2013-10-04 10:00:00,37.71,37.83,37.71,37.81,67900.0,25.1339,25.2139,25.1339,25.2006,67900.0
2013-10-04 10:10:00,37.8,37.94,37.8,37.85,77200.0,25.1939,25.2872,25.1939,25.2272,77200.0
2013-10-04 10:20:00,37.84,37.94,37.84,37.85,40600.0,25.2206,25.2872,25.2206,25.2272,40600.0
2013-10-04 10:30:00,37.84,37.94,37.84,37.85,66900.0,25.2206,25.2872,25.2206,25.2272,66900.0
2013-10-04 10:40:00,37.85,37.88,37.82,37.86,33500.0,25.2272,25.2472,25.2072,25.2339,33500.0
2013-10-04 10:50:00,37.85,37.87,37.74,37.78,93200.0,25.2272,25.2406,25.1539,25.1806,93200.0
2013-10-04 11:00:00,37.79,37.93,37.78,37.79,42900.0,25.1872,25.2805,25.1806,25.1872,42900.0
2013-10-04 11:10:00,37.79,37.94,37.78,37.94,34200.0,25.1872,25.2872,25.1806,25.2872,34200.0
2013-10-04 11:20:00,37.93,37.94,37.82,37.82,72500.0,25.2805,25.2872,25.2072,25.2072,72500.0
2013-10-04 11:30:00,37.84,37.95,37.84,37.93,28800.0,25.2206,25.2939,25.2206,25.2805,28800.0
2013-10-04 11:40:00,37.92,37.99,37.89,37.99,57000.0,25.2739,25.3205,25.2539,25.3205,57000.0
2013-10-04 11:50:00,37.98,38.08,37.97,38.07,42600.0,25.3139,25.3805,25.3072,25.3739,42600.0
2013-10-04 12:00:00,38.06,38.14,38.06,38.1,44400.0,25.3672,25.4205,25.3672,25.3939,44400.0
2013-10-04 12:10:00,38.1,38.19,38.09,38.16,39100.0,25.3939,25.4538,25.3872,25.4338,39100.0
2013-10-04 12:20:00,38.17,38.23,38.14,38.22,42900.0,25.4405,25.4805,25.4205,25.4738,42900.0
2013-10-04 12:30:00,38.22,38.24,38.15,38.23,26400.0,25.4738,25.4872,25.4272,25.4805,26400.0
2013-10-04 12:40:00,38.23,38.27,38.22,38.24,31800.0,25.4805,25.5072,25.4738,25.4872,31800.0
2013-10-04 12:50:00,38.24,38.3,38.19,38.26,39900.0,25.4872,25.5272,25.4538,25.5005,39900.0
2013-10-04 13:00:00,38.27,38.27,38.2,38.24,53800.0,25.5072,25.5072,25.4605,25.4872,53800.0
2013-10-04 13:10:00,38.24,38.29,38.22,38.24,32400.0,25.4872,25.5205,25.4738,25.4872,32400.0
2013-10-04 13:20:00,38.23,38.27,38.14,38.14,64800.0,25.4805,25.5072,25.4205,25.4205,64800.0
2013-10-04 13:30:00,38.15,38.18,38.09,38.1,59600.0,25.4272,25.4472,25.3872,25.3939,59600.0
2013-10-04 13:40:00,38.1,38.16,38.07,38.13,46700.0,25.3939,25.4338,25.3739,25.4138,46700.0
2013-10-04 13:50:00,38.14,38.22,38.13,38.19,41400.0,25.4205,25.4738,25.4138,25.4538,41400.0
2013-10-04 14:00:00,38.18,38.3,38.18,38.29,45200.0,25.4472,25.5272,25.4472,25.5205,45200.0
2013-10-04 14:10:00,38.3,38.37,38.27,38.36,56300.0,25.5272,25.5738,25.5072,25.5671,56300.0
2013-10-04 14:20:00,38.36,38.43,38.29,38.4,56300.0,25.5671,25.6138,25.5205,25.5938,56300.0
2013-10-04 14:30:00,38.4,38.45,38.38,38.39,39100.0,25.5938,25.6271,25.5805,25.5871,39100.0
2013-10-04 14:40:00,38.39,38.4,38.3,38.32,65800.0,25.5871,25.5938,25.5272,25.5405,65800.0
2013-10-04 14:50:00,38.31,38.32,38.27,38.27,156800.0,25.5338,25.5405,25.5072,25.5072,156800.0
2013-10-04 15:00:00,38.27,38.31,38.23,38.28,244200.0,25.5072,25.5338,25.4805,25.5138,244200.0
2013-10-04 15:10:00,38.28,38.31,38.18,38.2,75100.0,25.5138,25.5338,25.4472,25.4605,75100.0
2013-10-04 15:20:00,38.2,38.25,38.18,38.22,57300.0,25.4605,25.4938,25.4472,25.4738,57300.0
2013-10-04 15:30:00,38.22,38.25,38.13,38.16,118600.0,25.4738,25.4938,25.4138,25.4338,118600.0
2013-10-04 15:40:00,38.16,38.17,38.09,38.15,139600.0,25.4338,25.4405,25.3872,25.4272,139600.0
2013-10-04 15:50:00,38.16,38.19,38.11,38.16,310900.0,25.4338,25.4538,25.4005,25.4338,310900.0
2013-10-07 09:30:00,37.71,37.83,37.62,37.78,124300.0,25.1339,25.2139,25.0739,25.1806,124300.0
2013-10-07 09:40:00,37.78,37.9,37.77,37.77,70000.0,25.1806,25.2605,25.1739,25.1739,70000.0
2013-10-07 09:50:00,37.78,37.84,37.59,37.59,108300.0,25.1806,25.2206,25.0539,25.0539,108300.0
2013-10-07 10:00:00,37.59,37.67,37.51,37.67,65900.0,25.0539,25.1073,25.0006,25.1073,65900.0
2013-10-07 10:10:00,37.69,37.72,37.63,37.72,72800.0,25.1206,25.1406,25.0806,25.1406,72800.0
2013-10-07 10:20:00,37.73,37.79,37.67,37.7,39000.0,25.1472,25.1872,25.1073,25.1272,39000.0
2013-10-07 10:30:00,37.71,37.85,37.7,37.7,61600.0,25.1339,25.2272,25.1272,25.1272,61600.0
2013-10-07 10:40:00,37.7,37.74,37.67,37.71,28600.0,25.1272,25.1539,25.1073,25.1339,28600.0
2013-10-07 10:50:00,37.7,37.77,37.7,37.73,31800.0,25.1272,25.1739,25.1272,25.1472,31800.0
2013-10-07 11:00:00,37.75,37.75,37.67,37.68,62600.0,25.1606,25.1606,25.1073,25.1139,62600.0
2013-10-07 11:10:00,37.68,37.68,37.37,37.37,137300.0,25.1139,25.1139,24.9073,24.9073,137300.0
2013-10-07 11:20:00,37.38,37.39,37.27,37.3,118400.0,24.914,24.9206,24.8407,24.8606,118400.0
2013-10-07 11:30:00,37.3,37.37,37.27,37.32,101800.0,24.8606,24.9073,24.8407,24.874,101800.0
2013-10-07 11:40:00,37.33,37.43,37.3,37.39,48500.0,24.8806,24.9473,24.8606,24.9206,48500.0
2013-10-07 11:50:00,37.39,37.42,37.37,37.39,76600.0,24.9206,24.9406,24.9073,24.9206,76600.0
2013-10-07 12:00:00,37.39,37.41,37.32,37.39,69500.0,24.9206,24.934,24.874,24.9206,69500.0
2013-10-07 12:10:00,37.4,37.42,37.38,37.39,24800.0,24.9273,24.9406,24.914,24.9206,24800.0
2013-10-07 12:20:00,37.39,37.41,37.36,37.37,31700.0,24.9206,24.934,24.9006,24.9073,31700.0
2013-10-07 12:30:00,37.36,37.36,37.25,37.27,68400.0,24.9006,24.9006,24.8273,24.8407,68400.0
2013-10-07 12:40:00,37.27,37.3,37.23,37.28,59700.0,24.8407,24.8606,24.814,24.8473,59700.0
2013-10-07 12:50:00,37.27,37.29,37.19,37.2,96100.0,24.8407,24.854,24.7873,24.794,96100.0
2013-10-07 13:00:00,37.2,37.25,37.12,37.13,58700.0,24.794,24.8273,24.7407,24.7473,58700.0
2013-10-07 13:10:00,37.14,37.27,37.14,37.27,58000.0,24.754,24.8407,24.754,24.8407,58000.0
2013-10-07 13:20:00,37.27,37.31,37.23,37.25,52000.0,24.8407,24.8673,24.814,24.8273,52000.0
2013-10-07 13:30:00,37.25,37.33,37.25,37.29,63100.0,24.8273,24.8806,24.8273,24.854,63100.0
2013-10-07 13:40:00,37.28,37.33,37.27,37.33,30700.0,24.8473,24.8806,24.8407,24.8806,30700.0
2013-10-07 13:50:00,37.32,37.32,37.29,37.32,40800.0,24.874,24.874,24.854,24.874,40800.0
2013-10-07 14:00:00,37.32,37.34,37.22,37.23,68700.0,24.874,24.8873,24.8073,24.814,68700.0
2013-10-07 14:10:00,37.23,37.28,37.23,37.28,30500.0,24.814,24.8473,24.814,24.8473,30500.0
2013-10-07 14:20:00,37.28,37.31,37.14,37.22,96100.0,24.8473,24.8673,24.754,24.8073,96100.0
2013-10-07 14:30:00,37.22,37.23,37.15,37.23,50000.0,24.8073,24.814,24.7607,24.814,50000.0
2013-10-07 14:40:00,37.22,37.24,37.16,37.2,77600.0,24.8073,24.8207,24.7673,24.794,77600.0
2013-10-07 14:50:00,37.19,37.21,37.15,37.19,30400.0,24.7873,24.8007,24.7607,24.7873,30400.0
2013-10-07 15:00:00,37.19,37.21,37.13,37.21,62700.0,24.7873,24.8007,24.7473,24.8007,62700.0
2013-10-07 15:10:00,37.21,37.25,37.2,37.23,34600.0,24.8007,24.8273,24.794,24.814,34600.0
2013-10-07 15:20:00,37.22,37.22,37.1,37.12,82500.0,24.8073,24.8073,24.7273,24.7407,82500.0
2013-10-07 15:30:00,37.12,37.16,37.1,37.12,68700.0,24.7407,24.7673,24.7273,24.7407,68700.0
2013-10-07 15:40:00,37.13,37.14,37.06,37.12,116000.0,24.7473,24.754,24.7007,24.7407,116000.0
2013-10-07 15:50:00,37.11,37.13,37.0,37.02,286200.0,24.734,24.7473,24.6607,24.674,286200.0
2013-10-08 09:30:00,37.1,37.43,37.03,37.34,157300.0,24.7273,24.9473,24.6807,24.8873,157300.0
2013-10-08 09:40:00,37.35,37.47,37.17,37.43,114100.0,24.894,24.974,24.774,24.9473,114100.0
2013-10-08 09:50:00,37.43,37.59,37.27,37.56,147500.0,24.9473,25.0539,24.8407,25.0339,147500.0
2013-10-08 10:00:00,37.56,37.61,37.26,37.26,127000.0,25.0339,25.0673,24.834,24.834,127000.0
2013-10-08 10:10:00,37.27,37.48,37.25,37.47,72100.0,24.8407,24.9806,24.8273,24.974,72100.0
2013-10-08 10:20:00,37.47,37.51,37.28,37.4,80500.0,24.974,25.0006,24.8473,24.9273,80500.0
2013-10-08 10:30:00,37.37,37.41,37.13,37.15,47800.0,24.9073,24.934,24.7473,24.7607,47800.0
2013-10-08 10:40:00,37.16,37.19,37.01,37.01,74500.0,24.7673,24.7873,24.6674,24.6674,74500.0
2013-10-08 10:50:00,37.01,37.1,36.83,36.85,294100.0,24.6674,24.7273,24.5474,24.5607,294100.0
2013-10-08 11:00:00,36.85,36.91,36.69,36.76,254300.0,24.5607,24.6007,24.4541,24.5007,254300.0
2013-10-08 11:10:00,36.75,36.75,36.62,36.7,150400.0,24.4941,24.4941,24.4074,24.4607,150400.0
2013-10-08 11:20:00,36.7,36.75,36.61,36.62,112100.0,24.4607,24.4941,24.4008,24.4074,112100.0
2013-10-08 11:30:00,36.62,36.64,36.19,36.29,301500.0,24.4074,24.4208,24.1208,24.1875,301500.0
2013-10-08 11:40:00,36.3,36.32,36.09,36.15,187300.0,24.1941,24.2075,24.0542,24.0942,187300.0
2013-10-08 11:50:00,36.15,36.3,36.13,36.29,149600.0,24.0942,24.1941,24.0808,24.1875,149600.0
2013-10-08 12:00:00,36.29,36.3,36.08,36.11,118400.0,24.1875,24.1941,24.0475,24.0675,118400.0
2013-10-08 12:10:00,36.11,36.16,36.06,36.12,126000.0,24.0675,24.1008,24.0342,24.0742,126000.0
2013-10-08 12:20:00,36.12,36.12,36.02,36.02,231100.0,24.0742,24.0742,24.0075,24.0075,231100.0
2013-10-08 12:30:00,36.02,36.03,35.69,35.75,410700.0,24.0075,24.0142,23.7876,23.8276,410700.0
2013-10-08 12:40:00,35.75,35.77,35.69,35.77,177900.0,23.8276,23.8409,23.7876,23.8409,177900.0
2013-10-08 12:50:00,35.76,35.76,35.57,35.76,265700.0,23.8342,23.8342,23.7076,23.8342,265700.0
2013-10-08 13:00:00,35.77,35.83,35.69,35.71,126100.0,23.8409,23.8809,23.7876,23.8009,126100.0
2013-10-08 13:10:00,35.7,35.75,35.64,35.67,113600.0,23.7942,23.8276,23.7542,23.7742,113600.0
2013-10-08 13:20:00,35.65,35.86,35.63,35.85,241300.0,23.7609,23.9009,23.7476,23.8942,241300.0
2013-10-08 13:30:00,35.84,36.0,35.84,35.96,275900.0,23.8875,23.9942,23.8875,23.9675,275900.0
2013-10-08 13:40:00,35.97,35.97,35.74,35.77,119400.0,23.9742,23.9742,23.8209,23.8409,119400.0
2013-10-08 13:50:00,35.77,35.84,35.7,35.75,119200.0,23.8409,23.8875,23.7942,23.8276,119200.0
2013-10-08 14:00:00,35.75,35.78,35.7,35.76,147200.0,23.8276,23.8476,23.7942,23.8342,147200.0
2013-10-08 14:10:00,35.75,35.76,35.65,35.73,96400.0,23.8276,23.8342,23.7609,23.8142,96400.0
2013-10-08 14:20:00,35.73,35.82,35.59,35.82,90600.0,23.8142,23.8742,23.7209,23.8742,90600.0
2013-10-08 14:30:00,35.82,35.82,35.71,35.77,148900.0,23.8742,23.8742,23.8009,23.8409,148900.0
2013-10-08 14:40:00,35.77,35.81,35.71,35.72,101700.0,23.8409,23.8676,23.8009,23.8076,101700.0
2013-10-08 14:50:00,35.72,35.75,35.63,35.69,179400.0,23.8076,23.8276,23.7476,23.7876,179400.0
2013-10-08 15:00:00,35.7,35.77,35.63,35.68,152100.0,23.7942,23.8409,23.7476,23.7809,152100.0
2013-10-08 15:10:00,35.67,35.73,35.65,35.71,124700.0,23.7742,23.8142,23.7609,23.8009,124700.0
2013-10-08 15:20:00,35.72,35.94,35.72,35.91,154300.0,23.8076,23.9542,23.8076,23.9342,154300.0
2013-10-08 15:30:00,35.91,35.91,35.68,35.68,245900.0,23.9342,23.9342,23.7809,23.7809,245900.0
2013-10-08 15:40:00,35.69,35.8,35.61,35.63,264400.0,23.7876,23.8609,23.7343,23.7476,264400.0
2013-10-08 15:50:00,35.64,35.75,35.62,35.67,419000.0,23.7542,23.8276,23.7409,23.7742,419000.0
2013-10-09 09:30:00,35.71,35.83,35.58,35.62,152200.0,23.8009,23.8809,23.7143,23.7409,152200.0
2013-10-09 09:40:00,35.62,35.65,35.22,35.22,207400.0,23.7409,23.7609,23.4743,23.4743,207400.0
2013-10-09 09:50:00,35.24,35.5,35.17,35.44,174800.0,23.4876,23.6609,23.441,23.6209,174800.0
2013-10-09 10:00:00,35.44,35.46,35.09,35.15,159600.0,23.6209,23.6343,23.3877,23.4277,159600.0
2013-10-09 10:10:00,35.17,35.23,35.09,35.11,103600.0,23.441,23.481,23.3877,23.401,103600.0
2013-10-09 10:20:00,35.12,35.35,35.04,35.3,177400.0,23.4077,23.561,23.3543,23.5276,177400.0
2013-10-09 10:30:00,35.29,35.59,35.27,35.45,259000.0,23.521,23.7209,23.5076,23.6276,259000.0
2013-10-09 10:40:00,35.46,35.58,35.32,35.34,57900.0,23.6343,23.7143,23.541,23.5543,57900.0
2013-10-09 10:50:00,35.35,35.4,35.26,35.27,76400.0,23.561,23.5943,23.501,23.5076,76400.0
2013-10-09 11:00:00,35.26,35.47,35.25,35.32,91800.0,23.501,23.6409,23.4943,23.541,91800.0
2013-10-09 11:10:00,35.33,35.34,35.1,35.11,59500.0,23.5476,23.5543,23.3943,23.401,59500.0
2013-10-09 11:20:00,35.11,35.13,34.88,35.0,211700.0,23.401,23.4143,23.2477,23.3277,211700.0
2013-10-09 11:30:00,35.0,35.17,34.98,35.06,115100.0,23.3277,23.441,23.3144,23.3677,115100.0
2013-10-09 11:40:00,35.06,35.11,34.94,35.09,82300.0,23.3677,23.401,23.2877,23.3877,82300.0
2013-10-09 11:50:00,35.1,35.27,35.06,35.27,87500.0,23.3943,23.5076,23.3677,23.5076,87500.0
2013-10-09 12:00:00,35.27,35.38,35.27,35.38,62700.0,23.5076,23.581,23.5076,23.581,62700.0
2013-10-09 12:10:00,35.38,35.46,35.37,35.43,51400.0,23.581,23.6343,23.5743,23.6143,51400.0
2013-10-09 12:20:00,35.41,35.54,35.39,35.53,73400.0,23.601,23.6876,23.5876,23.6809,73400.0
2013-10-09 12:30:00,35.53,35.67,35.53,35.63,60900.0,23.6809,23.7742,23.6809,23.7476,60900.0
2013-10-09 12:40:00,35.63,35.64,35.45,35.48,41300.0,23.7476,23.7542,23.6276,23.6476,41300.0
2013-10-09 12:50:00,35.48,35.63,35.46,35.59,50200.0,23.6476,23.7476,23.6343,23.7209,50200.0
2013-10-09 13:00:00,35.58,35.7,35.58,35.7,39800.0,23.7143,23.7942,23.7143,23.7942,39800.0
2013-10-09 13:10:00,35.68,35.86,35.66,35.86,43000.0,23.7809,23.9009,23.7676,23.9009,43000.0
2013-10-09 13:20:00,35.86,36.05,35.85,35.98,79700.0,23.9009,24.0275,23.8942,23.9809,79700.0
2013-10-09 13:30:00,35.98,36.01,35.78,35.79,55500.0,23.9809,24.0009,23.8476,23.8542,55500.0
2013-10-09 13:40:00,35.8,35.9,35.79,35.81,37400.0,23.8609,23.9275,23.8542,23.8676,37400.0
2013-10-09 13:50:00,35.81,35.89,35.78,35.79,45200.0,23.8676,23.9209,23.8476,23.8542,45200.0
2013-10-09 14:00:00,35.79,36.01,35.74,35.99,122800.0,23.8542,24.0009,23.8209,23.9875,122800.0
2013-10-09 14:10:00,35.99,35.99,35.82,35.86,172300.0,23.9875,23.9875,23.8742,23.9009,172300.0
2013-10-09 14:20:00,35.86,36.1,35.85,36.1,129200.0,23.9009,24.0608,23.8942,24.0608,129200.0
2013-10-09 14:30:00,36.1,36.31,36.09,36.22,241400.0,24.0608,24.2008,24.0542,24.1408,241400.0
2013-10-09 14:40:00,36.22,36.26,36.16,36.25,102100.0,24.1408,24.1675,24.1008,24.1608,102100.0
2013-10-09 14:50:00,36.24,36.38,36.15,36.31,133000.0,24.1542,24.2475,24.0942,24.2008,133000.0
2013-10-09 15:00:00,36.31,36.39,36.28,36.36,172200.0,24.2008,24.2541,24.1808,24.2341,172200.0
2013-10-09 15:10:00,36.36,36.47,36.34,36.46,159600.0,24.2341,24.3074,24.2208,24.3008,159600.0
2013-10-09 15:20:00,36.47,36.54,36.44,36.5,266000.0,24.3074,24.3541,24.2875,24.3274,266000.0
2013-10-09 15:30:00,36.51,36.56,36.41,36.42,206000.0,24.3341,24.3674,24.2675,24.2741,206000.0
2013-10-09 15:40:00,36.42,36.43,36.21,36.21,244000.0,24.2741,24.2808,24.1342,24.1342,244000.0
2013-10-09 15:50:00,36.22,36.34,36.19,36.27,464100.0,24.1408,24.2208,24.1208,24.1741,464100.0
2013-10-10 09:30:00,37.75,38.94,37.75,38.91,1497600.0,25.1606,25.9537,25.1606,25.9337,1497600.0
2013-10-10 09:40:00,38.92,39.2,38.86,38.95,798000.0,25.9404,26.127,25.9004,25.9604,798000.0
2013-10-10 09:50:00,38.96,39.15,38.87,39.14,506400.0,25.967,26.0937,25.9071,26.087,506400.0
2013-10-10 10:00:00,39.14,39.28,38.92,38.97,561700.0,26.087,26.1803,25.9404,25.9737,561700.0
2013-10-10 10:10:00,38.98,39.0,38.82,38.93,360300.0,25.9804,25.9937,25.8737,25.9471,360300.0
2013-10-10 10:20:00,38.93,39.08,38.91,39.02,241300.0,25.9471,26.047,25.9337,26.007,241300.0
2013-10-10 10:30:00,39.02,39.1,38.93,39.05,238900.0,26.007,26.0604,25.9471,26.027,238900.0
2013-10-10 10:40:00,39.05,39.16,38.97,39.02,367900.0,26.027,26.1003,25.9737,26.007,367900.0
2013-10-10 10:50:00,39.02,39.17,39.02,39.09,206200.0,26.007,26.107,26.007,26.0537,206200.0
2013-10-10 11:00:00,39.08,39.15,38.73,38.77,472000.0,26.047,26.0937,25.8137,25.8404,472000.0
2013-10-10 11:10:00,38.77,38.77,38.57,38.64,391000.0,25.8404,25.8404,25.7071,25.7538,391000.0
2013-10-10 11:20:00,38.64,38.75,38.55,38.69,239900.0,25.7538,25.8271,25.6938,25.7871,239900.0
2013-10-10 11:30:00,38.69,38.9,38.65,38.87,210100.0,25.7871,25.9271,25.7604,25.9071,210100.0
2013-10-10 11:40:00,38.86,39.01,38.83,38.9,239000.0,25.9004,26.0004,25.8804,25.9271,239000.0
2013-10-10 11:50:00,38.9,39.09,38.83,38.91,293700.0,25.9271,26.0537,25.8804,25.9337,293700.0
2013-10-10 12:00:00,38.92,38.95,38.81,38.83,170500.0,25.9404,25.9604,25.8671,25.8804,170500.0
2013-10-10 12:10:00,38.83,38.85,38.73,38.85,100200.0,25.8804,25.8937,25.8137,25.8937,100200.0
2013-10-10 12:20:00,38.85,38.85,38.69,38.81,152100.0,25.8937,25.8937,25.7871,25.8671,152100.0
2013-10-10 12:30:00,38.8,38.88,38.75,38.79,76600.0,25.8604,25.9137,25.8271,25.8537,76600.0
2013-10-10 12:40:00,38.79,38.81,38.75,38.79,60400.0,25.8537,25.8671,25.8271,25.8537,60400.0
2013-10-10 12:50:00,38.8,38.85,38.76,38.83,70600.0,25.8604,25.8937,25.8337,25.8804,70600.0
2013-10-10 13:00:00,38.83,38.86,38.77,38.84,50500.0,25.8804,25.9004,25.8404,25.8871,50500.0
2013-10-10 13:10:00,38.84,38.89,38.78,38.86,73000.0,25.8871,25.9204,25.8471,25.9004,73000.0
2013-10-10 13:20:00,38.86,38.93,38.83,38.93,86600.0,25.9004,25.9471,25.8804,25.9471,86600.0
2013-10-10 13:30:00,38.93,39.0,38.84,38.98,99400.0,25.9471,25.9937,25.8871,25.9804,99400.0
2013-10-10 13:40:00,38.97,39.0,38.86,38.9,68100.0,25.9737,25.9937,25.9004,25.9271,68100.0
2013-10-10 13:50:00,38.9,38.93,38.85,38.88,62500.0,25.9271,25.9471,25.8937,25.9137,62500.0
2013-10-10 14:00:00,38.88,38.89,38.69,38.72,225900.0,25.9137,25.9204,25.7871,25.8071,225900.0
2013-10-10 14:10:00,38.71,38.8,37.7,38.51,516200.0,25.8004,25.8604,25.1272,25.6671,516200.0
2013-10-10 14:20:00,38.52,38.71,38.5,38.66,231400.0,25.6738,25.8004,25.6605,25.7671,231400.0
2013-10-10 14:30:00,38.66,38.73,38.66,38.71,148800.0,25.7671,25.8137,25.7671,25.8004,148800.0
2013-10-10 14:40:00,38.71,38.91,38.71,38.91,193800.0,25.8004,25.9337,25.8004,25.9337,193800.0
2013-10-10 14:50:00,38.91,38.94,38.84,38.91,85300.0,25.9337,25.9537,25.8871,25.9337,85300.0
2013-10-10 15:00:00,38.91,39.18,38.89,39.15,423800.0,25.9337,26.1137,25.9204,26.0937,423800.0
2013-10-10 15:10:00,39.15,39.3,39.11,39.13,355400.0,26.0937,26.1937,26.067,26.0804,355400.0
2013-10-10 15:20:00,39.12,39.2,39.08,39.11,195300.0,26.0737,26.127,26.047,26.067,195300.0
2013-10-10 15:30:00,39.11,39.12,38.9,38.93,369000.0,26.067,26.0737,25.9271,25.9471,369000.0
2013-10-10 15:40:00,38.93,38.95,38.84,38.87,231800.0,25.9471,25.9604,25.8871,25.9071,231800.0
2013-10-10 15:50:00,38.87,39.0,38.84,39.0,440500.0,25.9071,25.9937,25.8871,25.9937,440500.0
2013-10-11 09:30:00,38.81,39.44,38.67,39.42,317200.0,25.8671,26.287,25.7738,26.2736,317200.0
2013-10-11 09:40:00,39.42,39.64,38.86,38.87,477400.0,26.2736,26.4203,25.9004,25.9071,477400.0
2013-10-11 09:50:00,38.88,39.13,38.88,39.09,138300.0,25.9137,26.0804,25.9137,26.0537,138300.0
2013-10-11 10:00:00,39.1,39.25,39.1,39.16,206400.0,26.0604,26.1603,26.0604,26.1003,206400.0
2013-10-11 10:10:00,39.16,39.17,38.95,39.0,136200.0,26.1003,26.107,25.9604,25.9937,136200.0
2013-10-11 10:20:00,39.0,39.0,38.81,38.91,146400.0,25.9937,25.9937,25.8671,25.9337,146400.0
2013-10-11 10:30:00,38.92,39.01,38.89,39.01,108100.0,25.9404,26.0004,25.9204,26.0004,108100.0
2013-10-11 10:40:00,39.01,39.06,38.89,38.89,259200.0,26.0004,26.0337,25.9204,25.9204,259200.0
2013-10-11 10:50:00,38.89,38.99,38.77,38.93,153800.0,25.9204,25.987,25.8404,25.9471,153800.0
2013-10-11 11:00:00,38.92,38.94,38.86,38.9,97400.0,25.9404,25.9537,25.9004,25.9271,97400.0
2013-10-11 11:10:00,38.9,39.0,38.9,38.93,110700.0,25.9271,25.9937,25.9271,25.9471,110700.0
2013-10-11 11:20:00,38.94,39.0,38.91,38.92,185400.0,25.9537,25.9937,25.9337,25.9404,185400.0
2013-10-11 11:30:00,38.92,38.94,38.82,38.88,141400.0,25.9404,25.9537,25.8737,25.9137,141400.0
2013-10-11 11:40:00,38.87,39.01,38.86,39.01,105100.0,25.9071,26.0004,25.9004,26.0004,105100.0
2013-10-11 11:50:00,39.0,39.13,39.0,39.08,106400.0,25.9937,26.0804,25.9937,26.047,106400.0
2013-10-11 12:00:00,39.08,39.13,39.06,39.08,102600.0,26.047,26.0804,26.0337,26.047,102600.0
2013-10-11 12:10:00,39.07,39.07,38.96,39.02,99700.0,26.0404,26.0404,25.967,26.007,99700.0
2013-10-11 12:20:00,39.03,39.13,39.03,39.09,96800.0,26.0137,26.0804,26.0137,26.0537,96800.0
2013-10-11 12:30:00,39.09,39.14,39.02,39.12,177600.0,26.0537,26.087,26.007,26.0737,177600.0
2013-10-11 12:40:00,39.13,39.15,39.08,39.1,73200.0,26.0804,26.0937,26.047,26.0604,73200.0
2013-10-11 12:50:00,39.1,39.16,39.09,39.1,59400.0,26.0604,26.1003,26.0537,26.0604,59400.0
2013-10-11 13:00:00,39.1,39.21,39.09,39.16,67600.0,26.0604,26.1337,26.0537,26.1003,67600.0
2013-10-11 13:10:00,39.17,39.18,38.99,38.99,95400.0,26.107,26.1137,25.987,25.987,95400.0
2013-10-11 13:20:00,39.0,39.03,38.92,39.01,148000.0,25.9937,26.0137,25.9404,26.0004,148000.0
2013-10-11 13:30:00,39.01,39.04,38.99,39.02,56600.0,26.0004,26.0204,25.987,26.007,56600.0
2013-10-11 13:40:00,39.0,39.11,38.98,39.08,158100.0,25.9937,26.067,25.9804,26.047,158100.0
2013-10-11 13:50:00,39.08,39.14,39.05,39.12,79200.0,26.047,26.087,26.027,26.0737,79200.0
2013-10-11 14:00:00,39.1,39.18,39.05,39.17,88000.0,26.0604,26.1137,26.027,26.107,88000.0
2013-10-11 14:10:00,39.18,39.21,39.12,39.12,73400.0,26.1137,26.1337,26.0737,26.0737,73400.0
2013-10-11 14:20:00,39.12,39.17,39.07,39.15,103900.0,26.0737,26.107,26.0404,26.0937,103900.0
2013-10-11 14:30:00,39.14,39.18,39.12,39.15,59200.0,26.087,26.1137,26.0737,26.0937,59200.0
2013-10-11 14:40:00,39.14,39.19,39.09,39.09,74600.0,26.087,26.1203,26.0537,26.0537,74600.0
2013-10-11 14:50:00,39.09,39.09,39.03,39.08,115900.0,26.0537,26.0537,26.0137,26.047,115900.0
2013-10-11 15:00:00,39.09,39.11,39.03,39.08,84600.0,26.0537,26.067,26.0137,26.047,84600.0
2013-10-11 15:10:00,39.08,39.12,39.03,39.07,88900.0,26.047,26.0737,26.0137,26.0404,88900.0
2013-10-11 15:20:00,39.07,39.12,39.04,39.12,61800.0,26.0404,26.0737,26.0204,26.0737,61800.0
2013-10-11 15:30:00,39.12,39.18,39.11,39.11,145000.0,26.0737,26.1137,26.067,26.067,145000.0
2013-10-11 15:40:00,39.11,39.21,39.11,39.14,187300.0,26.067,26.1337,26.067,26.087,187300.0
2013-10-11 15:50:00,39.14,39.28,39.13,39.27,289800.0,26.087,26.1803,26.0804,26.1737,289800.0
2013-10-14 09:30:00,38.95,39.4,38.8,39.4,250600.0,25.9604,26.2603,25.8604,26.2603,250600.0
2013-10-14 09:40:00,39.37,39.44,39.05,39.08,123800.0,26.2403,26.287,26.027,26.047,123800.0
2013-10-14 09:50:00,39.07,39.25,39.06,39.11,152300.0,26.0404,26.1603,26.0337,26.067,152300.0
2013-10-14 10:00:00,39.12,39.13,38.93,39.04,136900.0,26.0737,26.0804,25.9471,26.0204,136900.0
2013-10-14 10:10:00,39.03,39.04,38.91,38.91,102600.0,26.0137,26.0204,25.9337,25.9337,102600.0
2013-10-14 10:20:00,38.92,39.04,38.91,38.98,68000.0,25.9404,26.0204,25.9337,25.9804,68000.0
2013-10-14 10:30:00,38.98,39.13,38.97,39.07,63500.0,25.9804,26.0804,25.9737,26.0404,63500.0
2013-10-14 10:40:00,39.06,39.06,38.93,39.0,195600.0,26.0337,26.0337,25.9471,25.9937,195600.0
2013-10-14 10:50:00,38.99,39.03,38.95,38.97,88300.0,25.987,26.0137,25.9604,25.9737,88300.0
2013-10-14 11:00:00,38.95,39.01,38.94,38.97,96200.0,25.9604,26.0004,25.9537,25.9737,96200.0
2013-10-14 11:10:00,38.97,39.09,38.97,39.03,71300.0,25.9737,26.0537,25.9737,26.0137,71300.0
2013-10-14 11:20:00,39.05,39.09,38.98,39.09,56500.0,26.027,26.0537,25.9804,26.0537,56500.0
2013-10-14 11:30:00,39.08,39.1,39.01,39.04,105200.0,26.047,26.0604,26.0004,26.0204,105200.0
2013-10-14 11:40:00,39.04,39.27,39.04,39.25,168200.0,26.0204,26.1737,26.0204,26.1603,168200.0
2013-10-14 11:50:00,39.25,39.36,39.24,39.3,118300.0,26.1603,26.2336,26.1537,26.1937,118300.0
2013-10-14 12:00:00,39.29,39.33,39.25,39.26,97600.0,26.187,26.2137,26.1603,26.167,97600.0
2013-10-14 12:10:00,39.26,39.28,39.24,39.27,43400.0,26.167,26.1803,26.1537,26.1737,43400.0
2013-10-14 12:20:00,39.27,39.31,39.25,39.3,55900.0,26.1737,26.2003,26.1603,26.1937,55900.0
2013-10-14 12:30:00,39.3,39.32,39.25,39.28,56100.0,26.1937,26.207,26.1603,26.1803,56100.0
2013-10-14 12:40:00,39.28,39.29,39.16,39.2,78300.0,26.1803,26.187,26.1003,26.127,78300.0
2013-10-14 12:50:00,39.22,39.28,39.22,39.28,40900.0,26.1403,26.1803,26.1403,26.1803,40900.0
2013-10-14 13:00:00,39.29,39.3,39.23,39.29,64000.0,26.187,26.1937,26.147,26.187,64000.0
2013-10-14 13:10:00,39.29,39.31,39.25,39.26,67900.0,26.187,26.2003,26.1603,26.167,67900.0
2013-10-14 13:20:00,39.26,39.27,39.21,39.25,46400.0,26.167,26.1737,26.1337,26.1603,46400.0
2013-10-14 13:30:00,39.25,39.25,39.12,39.14,67600.0,26.1603,26.1603,26.0737,26.087,67600.0
2013-10-14 13:40:00,39.14,39.24,39.14,39.19,36200.0,26.087,26.1537,26.087,26.1203,36200.0
2013-10-14 13:50:00,39.19,39.25,39.16,39.24,42500.0,26.1203,26.1603,26.1003,26.1537,42500.0
2013-10-14 14:00:00,39.24,39.31,39.23,39.28,90800.0,26.1537,26.2003,26.147,26.1803,90800.0
2013-10-14 14:10:00,39.28,39.31,39.26,39.28,116000.0,26.1803,26.2003,26.167,26.1803,116000.0
2013-10-14 14:20:00,39.28,39.3,39.23,39.27,77300.0,26.1803,26.1937,26.147,26.1737,77300.0
2013-10-14 14:30:00,39.27,39.47,39.25,39.46,210900.0,26.1737,26.307,26.1603,26.3003,210900.0
2013-10-14 14:40:00,39.46,39.5,39.37,39.45,130000.0,26.3003,26.327,26.2403,26.2936,130000.0
2013-10-14 14:50:00,39.45,39.45,39.36,39.4,89600.0,26.2936,26.2936,26.2336,26.2603,89600.0
2013-10-14 15:00:00,39.4,39.54,39.34,39.54,128200.0,26.2603,26.3536,26.2203,26.3536,128200.0
2013-10-14 15:10:00,39.54,39.55,39.48,39.49,115400.0,26.3536,26.3603,26.3136,26.3203,115400.0
2013-10-14 15:20:00,39.5,39.54,39.47,39.51,133000.0,26.327,26.3536,26.307,26.3336,133000.0
2013-10-14 15:30:00,39.52,39.59,39.5,39.52,142900.0,26.3403,26.3869,26.327,26.3403,142900.0
2013-10-14 15:40:00,39.52,39.61,39.51,39.58,237700.0,26.3403,26.4003,26.3336,26.3803,237700.0
2013-10-14 15:50:00,39.58,39.66,39.54,39.59,493700.0,26.3803,26.4336,26.3536,26.3869,493700.0
2013-10-15 09:30:00,39.85,40.39,39.71,40.22,1087600.0,26.5602,26.9201,26.4669,26.8068,1087600.0
2013-10-15 09:40:00,40.18,40.45,40.14,40.43,414200.0,26.7802,26.9601,26.7535,26.9468,414200.0
2013-10-15 09:50:00,40.42,41.04,40.39,41.0,1065400.0,26.9401,27.3534,26.9201,27.3267,1065400.0
2013-10-15 10:00:00,40.99,41.31,40.9,41.19,830300.0,27.3201,27.5333,27.2601,27.4534,830300.0
2013-10-15 10:10:00,41.17,41.46,41.12,41.35,804000.0,27.44,27.6333,27.4067,27.56,804000.0
2013-10-15 10:20:00,41.35,41.43,41.16,41.26,280300.0,27.56,27.6133,27.4334,27.5,280300.0
2013-10-15 10:30:00,41.25,41.28,41.12,41.13,342400.0,27.4933,27.5133,27.4067,27.4134,342400.0
2013-10-15 10:40:00,41.13,41.2,41.01,41.11,269600.0,27.4134,27.46,27.3334,27.4,269600.0
2013-10-15 10:50:00,41.1,41.18,40.99,41.02,264800.0,27.3934,27.4467,27.3201,27.34,264800.0
2013-10-15 11:00:00,41.02,41.1,40.84,40.95,431600.0,27.34,27.3934,27.2201,27.2934,431600.0
2013-10-15 11:10:00,40.93,41.16,40.88,41.03,241800.0,27.2801,27.4334,27.2467,27.3467,241800.0
2013-10-15 11:20:00,41.02,41.19,41.02,41.09,276000.0,27.34,27.4534,27.34,27.3867,276000.0
2013-10-15 11:30:00,41.08,41.08,40.71,40.8,238400.0,27.38,27.38,27.1334,27.1934,238400.0
2013-10-15 11:40:00,40.8,40.81,40.62,40.67,277100.0,27.1934,27.2001,27.0734,27.1068,277100.0
2013-10-15 11:50:00,40.68,40.88,40.67,40.68,123500.0,27.1134,27.2467,27.1068,27.1134,123500.0
2013-10-15 12:00:00,40.68,40.85,40.53,40.8,331200.0,27.1134,27.2267,27.0135,27.1934,331200.0
2013-10-15 12:10:00,40.81,40.86,40.62,40.62,178900.0,27.2001,27.2334,27.0734,27.0734,178900.0
2013-10-15 12:20:00,40.62,40.65,40.5,40.53,110200.0,27.0734,27.0934,26.9935,27.0135,110200.0
2013-10-15 12:30:00,40.54,40.62,40.51,40.51,77800.0,27.0201,27.0734,27.0001,27.0001,77800.0
2013-10-15 12:40:00,40.51,40.67,40.5,40.62,55200.0,27.0001,27.1068,26.9935,27.0734,55200.0
2013-10-15 12:50:00,40.62,40.71,40.59,40.71,109900.0,27.0734,27.1334,27.0534,27.1334,109900.0
2013-10-15 13:00:00,40.7,40.8,40.63,40.8,122600.0,27.1268,27.1934,27.0801,27.1934,122600.0
2013-10-15 13:10:00,40.8,40.89,40.73,40.86,176400.0,27.1934,27.2534,27.1468,27.2334,176400.0
2013-10-15 13:20:00,40.86,41.09,40.86,40.95,171800.0,27.2334,27.3867,27.2334,27.2934,171800.0
2013-10-15 13:30:00,40.95,41.23,40.94,41.13,235900.0,27.2934,27.48,27.2867,27.4134,235900.0
2013-10-15 13:40:00,41.12,41.23,41.05,41.22,162300.0,27.4067,27.48,27.36,27.4733,162300.0
2013-10-15 13:50:00,41.22,41.23,41.12,41.22,205300.0,27.4733,27.48,27.4067,27.4733,205300.0
2013-10-15 14:00:00,41.22,41.29,41.11,41.12,197000.0,27.4733,27.52,27.4,27.4067,197000.0
2013-10-15 14:10:00,41.11,41.15,41.03,41.11,171500.0,27.4,27.4267,27.3467,27.4,171500.0
2013-10-15 14:20:00,41.11,41.17,41.0,41.03,273000.0,27.4,27.44,27.3267,27.3467,273000.0
2013-10-15 14:30:00,41.02,41.03,40.67,40.78,232400.0,27.34,27.3467,27.1068,27.1801,232400.0
2013-10-15 14:40:00,40.77,40.78,40.53,40.6,242800.0,27.1734,27.1801,27.0135,27.0601,242800.0
2013-10-15 14:50:00,40.58,40.83,40.53,40.78,256100.0,27.0468,27.2134,27.0135,27.1801,256100.0
2013-10-15 15:00:00,40.8,40.9,40.62,40.82,156300.0,27.1934,27.2601,27.0734,27.2067,156300.0
2013-10-15 15:10:00,40.8,40.86,40.74,40.84,125100.0,27.1934,27.2334,27.1534,27.2201,125100.0
2013-10-15 15:20:00,40.84,40.87,40.75,40.79,152800.0,27.2201,27.2401,27.1601,27.1867,152800.0
2013-10-15 15:30:00,40.79,40.79,40.71,40.76,224100.0,27.1867,27.1867,27.1334,27.1668,224100.0
2013-10-15 15:40:00,40.75,40.79,40.63,40.63,364500.0,27.1601,27.1867,27.0801,27.0801,364500.0
2013-10-15 15:50:00,40.63,40.68,40.6,40.63,574000.0,27.0801,27.1134,27.0601,27.0801,574000.0
2013-10-16 09:30:00,41.1,41.54,40.97,41.25,523200.0,27.3934,27.6866,27.3067,27.4933,523200.0
2013-10-16 09:40:00,41.25,41.54,41.24,41.49,363400.0,27.4933,27.6866,27.4867,27.6533,363400.0
2013-10-16 09:50:00,41.5,41.95,41.49,41.89,690000.0,27.66,27.9599,27.6533,27.9199,690000.0
2013-10-16 10:00:00,41.89,41.97,41.66,41.74,415000.0,27.9199,27.9732,27.7666,27.8199,415000.0
2013-10-16 10:10:00,41.75,41.87,41.69,41.71,295700.0,27.8266,27.9066,27.7866,27.7999,295700.0
2013-10-16 10:20:00,41.72,41.77,41.63,41.73,241600.0,27.8066,27.8399,27.7466,27.8133,241600.0
2013-10-16 10:30:00,41.73,41.9,41.73,41.87,292500.0,27.8133,27.9266,27.8133,27.9066,292500.0
2013-10-16 10:40:00,41.87,41.98,41.83,41.95,251400.0,27.9066,27.9799,27.8799,27.9599,251400.0
2013-10-16 10:50:00,41.94,42.02,41.84,42.0,346400.0,27.9532,28.0066,27.8866,27.9932,346400.0
2013-10-16 11:00:00,41.99,42.07,41.96,41.99,536500.0,27.9866,28.0399,27.9666,27.9866,536500.0
2013-10-16 11:10:00,41.98,42.0,41.9,41.92,254300.0,27.9799,27.9932,27.9266,27.9399,254300.0
2013-10-16 11:20:00,41.92,41.95,41.77,41.84,222100.0,27.9399,27.9599,27.8399,27.8866,222100.0
2013-10-16 11:30:00,41.83,41.85,41.77,41.79,205300.0,27.8799,27.8932,27.8399,27.8533,205300.0
2013-10-16 11:40:00,41.79,41.89,41.72,41.87,301000.0,27.8533,27.9199,27.8066,27.9066,301000.0
2013-10-16 11:50:00,41.86,41.86,41.73,41.73,207400.0,27.8999,27.8999,27.8133,27.8133,207400.0
2013-10-16 12:00:00,41.74,41.76,41.7,41.76,177500.0,27.8199,27.8333,27.7933,27.8333,177500.0
2013-10-16 12:10:00,41.75,41.77,41.63,41.7,202400.0,27.8266,27.8399,27.7466,27.7933,202400.0
2013-10-16 12:20:00,41.7,41.7,41.53,41.54,151200.0,27.7933,27.7933,27.68,27.6866,151200.0
2013-10-16 12:30:00,41.54,41.63,41.49,41.58,184800.0,27.6866,27.7466,27.6533,27.7133,184800.0
2013-10-16 12:40:00,41.58,41.61,41.47,41.47,154100.0,27.7133,27.7333,27.64,27.64,154100.0
2013-10-16 12:50:00,41.48,41.61,41.42,41.6,174600.0,27.6466,27.7333,27.6066,27.7266,174600.0
2013-10-16 13:00:00,41.6,41.62,41.56,41.57,111300.0,27.7266,27.7399,27.7,27.7066,111300.0
2013-10-16 13:10:00,41.58,41.58,41.43,41.51,181600.0,27.7133,27.7133,27.6133,27.6666,181600.0
2013-10-16 13:20:00,41.51,41.55,41.47,41.54,145100.0,27.6666,27.6933,27.64,27.6866,145100.0
2013-10-16 13:30:00,41.54,41.62,41.49,41.62,125200.0,27.6866,27.7399,27.6533,27.7399,125200.0
2013-10-16 13:40:00,41.61,41.7,41.61,41.68,136500.0,27.7333,27.7933,27.7333,27.7799,136500.0
2013-10-16 13:50:00,41.68,41.75,41.67,41.74,118900.0,27.7799,27.8266,27.7733,27.8199,118900.0
2013-10-16 14:00:00,41.74,41.78,41.73,41.77,118100.0,27.8199,27.8466,27.8133,27.8399,118100.0
2013-10-16 14:10:00,41.77,41.79,41.76,41.78,102600.0,27.8399,27.8533,27.8333,27.8466,102600.0
2013-10-16 14:20:00,41.78,41.8,41.49,41.51,183900.0,27.8466,27.8599,27.6533,27.6666,183900.0
2013-10-16 14:30:00,41.51,41.65,41.5,41.59,146100.0,27.6666,27.7599,27.66,27.72,146100.0
2013-10-16 14:40:00,41.58,41.7,41.55,41.69,127800.0,27.7133,27.7933,27.6933,27.7866,127800.0
2013-10-16 14:50:00,41.69,41.69,41.56,41.57,122000.0,27.7866,27.7866,27.7,27.7066,122000.0
2013-10-16 15:00:00,41.58,41.58,41.5,41.5,161900.0,27.7133,27.7133,27.66,27.66,161900.0
2013-10-16 15:10:00,41.51,41.54,41.46,41.51,211700.0,27.6666,27.6866,27.6333,27.6666,211700.0
2013-10-16 15:20:00,41.51,41.56,41.45,41.47,230600.0,27.6666,27.7,27.6266,27.64,230600.0
2013-10-16 15:30:00,41.46,41.46,41.33,41.33,246600.0,27.6333,27.6333,27.5467,27.5467,246600.0
2013-10-16 15:40:00,41.33,41.6,41.31,41.59,242700.0,27.5467,27.7266,27.5333,27.72,242700.0
2013-10-16 15:50:00,41.59,41.62,41.54,41.61,346900.0,27.72,27.7399,27.6866,27.7333,346900.0
2013-10-17 09:30:00,41.77,41.95,41.6,41.92,458900.0,27.8399,27.9599,27.7266,27.9399,458900.0
2013-10-17 09:40:00,41.93,42.08,41.93,41.96,378600.0,27.9466,28.0465,27.9466,27.9666,378600.0
2013-10-17 09:50:00,41.97,42.07,41.84,42.07,139900.0,27.9732,28.0399,27.8866,28.0399,139900.0
2013-10-17 10:00:00,42.05,42.3,42.01,42.29,334200.0,28.0265,28.1932,27.9999,28.1865,334200.0
2013-10-17 10:10:00,42.3,42.38,42.19,42.35,317600.0,28.1932,28.2465,28.1199,28.2265,317600.0
2013-10-17 10:20:00,42.35,42.36,42.27,42.27,187800.0,28.2265,28.2332,28.1732,28.1732,187800.0
2013-10-17 10:30:00,42.28,42.48,42.27,42.47,412300.0,28.1798,28.3131,28.1732,28.3065,412300.0
2013-10-17 10:40:00,42.47,42.65,42.45,42.62,519100.0,28.3065,28.4264,28.2931,28.4065,519100.0
2013-10-17 10:50:00,42.61,42.73,42.59,42.66,251200.0,28.3998,28.4798,28.3865,28.4331,251200.0
2013-10-17 11:00:00,42.67,42.74,42.61,42.68,367500.0,28.4398,28.4864,28.3998,28.4464,367500.0
2013-10-17 11:10:00,42.68,42.8,42.66,42.68,175900.0,28.4464,28.5264,28.4331,28.4464,175900.0
2013-10-17 11:20:00,42.68,42.96,42.67,42.87,384900.0,28.4464,28.6331,28.4398,28.5731,384900.0
2013-10-17 11:30:00,42.86,42.92,42.82,42.83,149800.0,28.5664,28.6064,28.5398,28.5464,149800.0
2013-10-17 11:40:00,42.83,42.89,42.8,42.8,173100.0,28.5464,28.5864,28.5264,28.5264,173100.0
2013-10-17 11:50:00,42.8,42.85,42.77,42.79,188400.0,28.5264,28.5598,28.5064,28.5198,188400.0
2013-10-17 12:00:00,42.79,42.81,42.73,42.79,94100.0,28.5198,28.5331,28.4798,28.5198,94100.0
2013-10-17 12:10:00,42.79,42.8,42.68,42.74,115900.0,28.5198,28.5264,28.4464,28.4864,115900.0
2013-10-17 12:20:00,42.75,42.76,42.7,42.72,285500.0,28.4931,28.4998,28.4598,28.4731,285500.0
2013-10-17 12:30:00,42.73,42.79,42.73,42.79,83900.0,28.4798,28.5198,28.4798,28.5198,83900.0
2013-10-17 12:40:00,42.78,42.82,42.74,42.8,81500.0,28.5131,28.5398,28.4864,28.5264,81500.0
2013-10-17 12:50:00,42.8,42.93,42.8,42.84,142400.0,28.5264,28.6131,28.5264,28.5531,142400.0
2013-10-17 13:00:00,42.85,42.87,42.82,42.85,69100.0,28.5598,28.5731,28.5398,28.5598,69100.0
2013-10-17 13:10:00,42.85,42.88,42.64,42.69,214400.0,28.5598,28.5797,28.4198,28.4531,214400.0
2013-10-17 13:20:00,42.69,42.73,42.61,42.71,84300.0,28.4531,28.4798,28.3998,28.4664,84300.0
2013-10-17 13:30:00,42.71,42.81,42.71,42.72,47000.0,28.4664,28.5331,28.4664,28.4731,47000.0
2013-10-17 13:40:00,42.72,42.72,42.61,42.61,61600.0,28.4731,28.4731,28.3998,28.3998,61600.0
2013-10-17 13:50:00,42.6,42.67,42.58,42.58,104300.0,28.3931,28.4398,28.3798,28.3798,104300.0
2013-10-17 14:00:00,42.59,42.66,42.55,42.66,76800.0,28.3865,28.4331,28.3598,28.4331,76800.0
2013-10-17 14:10:00,42.65,42.66,42.56,42.58,65800.0,28.4264,28.4331,28.3665,28.3798,65800.0
2013-10-17 14:20:00,42.58,42.68,42.57,42.59,63300.0,28.3798,28.4464,28.3731,28.3865,63300.0
2013-10-17 14:30:00,42.59,42.59,42.53,42.54,202500.0,28.3865,28.3865,28.3465,28.3531,202500.0
2013-10-17 14:40:00,42.53,42.62,42.51,42.6,109000.0,28.3465,28.4065,28.3331,28.3931,109000.0
2013-10-17 14:50:00,42.6,42.72,42.59,42.7,110300.0,28.3931,28.4731,28.3865,28.4598,110300.0
2013-10-17 15:00:00,42.7,42.73,42.6,42.64,96700.0,28.4598,28.4798,28.3931,28.4198,96700.0
2013-10-17 15:10:00,42.63,42.65,42.6,42.62,70500.0,28.4131,28.4264,28.3931,28.4065,70500.0
2013-10-17 15:20:00,42.62,42.87,42.59,42.8,341600.0,28.4065,28.5731,28.3865,28.5264,341600.0
2013-10-17 15:30:00,42.8,42.89,42.8,42.88,142700.0,28.5264,28.5864,28.5264,28.5797,142700.0
2013-10-17 15:40:00,42.88,42.92,42.82,42.86,209100.0,28.5797,28.6064,28.5398,28.5664,209100.0
2013-10-17 15:50:00,42.87,42.88,42.77,42.81,537800.0,28.5731,28.5797,28.5064,28.5331,537800.0
2013-10-18 09:30:00,42.96,43.04,42.66,42.8,511100.0,28.6331,28.6864,28.4331,28.5264,511100.0
2013-10-18 09:40:00,42.8,42.97,42.8,42.88,106000.0,28.5264,28.6397,28.5264,28.5797,106000.0
2013-10-18 09:50:00,42.88,43.25,42.88,43.21,324600.0,28.5797,28.8264,28.5797,28.7997,324600.0
2013-10-18 10:00:00,43.22,43.22,42.65,42.74,329000.0,28.8064,28.8064,28.4264,28.4864,329000.0
2013-10-18 10:10:00,42.75,42.77,42.46,42.53,200600.0,28.4931,28.5064,28.2998,28.3465,200600.0
2013-10-18 10:20:00,42.53,42.56,42.38,42.46,129900.0,28.3465,28.3665,28.2465,28.2998,129900.0
2013-10-18 10:30:00,42.46,42.58,42.44,42.57,125200.0,28.2998,28.3798,28.2865,28.3731,125200.0
2013-10-18 10:40:00,42.57,42.71,42.56,42.69,170700.0,28.3731,28.4664,28.3665,28.4531,170700.0
2013-10-18 10:50:00,42.68,42.72,42.63,42.66,95800.0,28.4464,28.4731,28.4131,28.4331,95800.0
2013-10-18 11:00:00,42.66,42.82,42.64,42.77,110500.0,28.4331,28.5398,28.4198,28.5064,110500.0
2013-10-18 11:10:00,42.78,42.94,42.76,42.88,140100.0,28.5131,28.6197,28.4998,28.5797,140100.0
2013-10-18 11:20:00,42.87,42.94,42.83,42.92,108200.0,28.5731,28.6197,28.5464,28.6064,108200.0
2013-10-18 11:30:00,42.93,43.0,42.86,42.98,106800.0,28.6131,28.6597,28.5664,28.6464,106800.0
2013-10-18 11:40:00,42.98,43.06,42.84,42.9,107900.0,28.6464,28.6997,28.5531,28.5931,107900.0
2013-10-18 11:50:00,42.91,42.95,42.76,42.82,71400.0,28.5997,28.6264,28.4998,28.5398,71400.0
2013-10-18 12:00:00,42.83,42.93,42.78,42.93,58900.0,28.5464,28.6131,28.5131,28.6131,58900.0
2013-10-18 12:10:00,42.93,42.96,42.9,42.91,45200.0,28.6131,28.6331,28.5931,28.5997,45200.0
2013-10-18 12:20:00,42.92,42.97,42.86,42.87,47700.0,28.6064,28.6397,28.5664,28.5731,47700.0
2013-10-18 12:30:00,42.86,43.24,42.84,43.14,269200.0,28.5664,28.8197,28.5531,28.753,269200.0
2013-10-18 12:40:00,43.14,43.15,43.03,43.14,112600.0,28.753,28.7597,28.6797,28.753,112600.0
2013-10-18 12:50:00,43.15,43.18,42.94,43.02,183100.0,28.7597,28.7797,28.6197,28.6731,183100.0
2013-10-18 13:00:00,43.01,43.18,43.01,43.16,125200.0,28.6664,28.7797,28.6664,28.7664,125200.0
2013-10-18 13:10:00,43.15,43.23,43.14,43.19,100900.0,28.7597,28.813,28.753,28.7864,100900.0
2013-10-18 13:20:00,43.2,43.27,43.09,43.13,217000.0,28.793,28.8397,28.7197,28.7464,217000.0
2013-10-18 13:30:00,43.12,43.17,43.09,43.16,50600.0,28.7397,28.773,28.7197,28.7664,50600.0
2013-10-18 13:40:00,43.16,43.26,43.16,43.26,60400.0,28.7664,28.833,28.7664,28.833,60400.0
2013-10-18 13:50:00,43.26,43.27,43.16,43.18,90300.0,28.833,28.8397,28.7664,28.7797,90300.0
2013-10-18 14:00:00,43.19,43.19,43.05,43.09,93300.0,28.7864,28.7864,28.6931,28.7197,93300.0
2013-10-18 14:10:00,43.1,43.19,43.06,43.15,197000.0,28.7264,28.7864,28.6997,28.7597,197000.0
2013-10-18 14:20:00,43.14,43.16,43.02,43.09,131500.0,28.753,28.7664,28.6731,28.7197,131500.0
2013-10-18 14:30:00,43.09,43.14,43.04,43.08,95600.0,28.7197,28.753,28.6864,28.713,95600.0
2013-10-18 14:40:00,43.08,43.21,43.08,43.12,102300.0,28.713,28.7997,28.713,28.7397,102300.0
2013-10-18 14:50:00,43.11,43.16,43.03,43.15,113400.0,28.733,28.7664,28.6797,28.7597,113400.0
2013-10-18 15:00:00,43.15,43.15,43.04,43.09,116500.0,28.7597,28.7597,28.6864,28.7197,116500.0
2013-10-18 15:10:00,43.1,43.14,43.0,43.04,113800.0,28.7264,28.753,28.6597,28.6864,113800.0
2013-10-18 15:20:00,43.03,43.04,42.94,42.99,156300.0,28.6797,28.6864,28.6197,28.6531,156300.0
2013-10-18 15:30:00,42.98,43.03,42.92,42.95,87700.0,28.6464,28.6797,28.6064,28.6264,87700.0
2013-10-18 15:40:00,42.95,42.96,42.89,42.9,193800.0,28.6264,28.6331,28.5864,28.5931,193800.0
2013-10-18 15:50:00,42.91,42.97,42.89,42.96,333100.0,28.5997,28.6397,28.5864,28.6331,333100.0
2013-10-21 09:30:00,42.99,43.11,42.61,42.71,213100.0,28.6531,28.733,28.3998,28.4664,213100.0
2013-10-21 09:40:00,42.7,42.92,42.63,42.91,89100.0,28.4598,28.6064,28.4131,28.5997,89100.0
2013-10-21 09:50:00,42.91,43.01,42.79,42.95,104800.0,28.5997,28.6664,28.5198,28.6264,104800.0
2013-10-21 10:00:00,42.94,43.05,42.73,42.73,104100.0,28.6197,28.6931,28.4798,28.4798,104100.0
2013-10-21 10:10:00,42.74,42.78,42.57,42.62,150000.0,28.4864,28.5131,28.3731,28.4065,150000.0
2013-10-21 10:20:00,42.61,42.72,42.61,42.62,79200.0,28.3998,28.4731,28.3998,28.4065,79200.0
2013-10-21 10:30:00,42.62,42.62,42.52,42.56,69100.0,28.4065,28.4065,28.3398,28.3665,69100.0
2013-10-21 10:40:00,42.57,42.58,42.5,42.55,110100.0,28.3731,28.3798,28.3265,28.3598,110100.0
2013-10-21 10:50:00,42.55,42.72,42.54,42.69,50100.0,28.3598,28.4731,28.3531,28.4531,50100.0
2013-10-21 11:00:00,42.69,42.7,42.62,42.67,66000.0,28.4531,28.4598,28.4065,28.4398,66000.0
2013-10-21 11:10:00,42.68,42.84,42.67,42.81,76300.0,28.4464,28.5531,28.4398,28.5331,76300.0
2013-10-21 11:20:00,42.81,42.91,42.8,42.9,76900.0,28.5331,28.5997,28.5264,28.5931,76900.0
2013-10-21 11:30:00,42.9,42.91,42.74,42.76,58800.0,28.5931,28.5997,28.4864,28.4998,58800.0
2013-10-21 11:40:00,42.76,42.81,42.72,42.74,49700.0,28.4998,28.5331,28.4731,28.4864,49700.0
2013-10-21 11:50:00,42.74,42.91,42.74,42.9,39200.0,28.4864,28.5997,28.4864,28.5931,39200.0
2013-10-21 12:00:00,42.9,42.95,42.9,42.9,50500.0,28.5931,28.6264,28.5931,28.5931,50500.0
2013-10-21 12:10:00,42.9,42.96,42.9,42.93,37500.0,28.5931,28.6331,28.5931,28.6131,37500.0
2013-10-21 12:20:00,42.94,42.97,42.92,42.94,43900.0,28.6197,28.6397,28.6064,28.6197,43900.0
2013-10-21 12:30:00,42.95,42.96,42.86,42.9,31800.0,28.6264,28.6331,28.5664,28.5931,31800.0
2013-10-21 12:40:00,42.89,42.95,42.84,42.89,41400.0,28.5864,28.6264,28.5531,28.5864,41400.0
2013-10-21 12:50:00,42.9,42.98,42.87,42.98,39400.0,28.5931,28.6464,28.5731,28.6464,39400.0
2013-10-21 13:00:00,42.98,43.04,42.96,43.0,65700.0,28.6464,28.6864,28.6331,28.6597,65700.0
2013-10-21 13:10:00,43.01,43.08,43.0,43.01,53100.0,28.6664,28.713,28.6597,28.6664,53100.0
2013-10-21 13:20:00,43.01,43.01,42.97,42.99,30100.0,28.6664,28.6664,28.6397,28.6531,30100.0
2013-10-21 13:30:00,43.0,43.01,42.89,42.9,50200.0,28.6597,28.6664,28.5864,28.5931,50200.0
2013-10-21 13:40:00,42.91,42.92,42.87,42.89,28600.0,28.5997,28.6064,28.5731,28.5864,28600.0
2013-10-21 13:50:00,42.89,42.89,42.79,42.8,71300.0,28.5864,28.5864,28.5198,28.5264,71300.0
2013-10-21 14:00:00,42.79,42.79,42.73,42.74,41400.0,28.5198,28.5198,28.4798,28.4864,41400.0
2013-10-21 14:10:00,42.75,42.75,42.67,42.68,71200.0,28.4931,28.4931,28.4398,28.4464,71200.0
2013-10-21 14:20:00,42.68,42.71,42.59,42.71,130500.0,28.4464,28.4664,28.3865,28.4664,130500.0
2013-10-21 14:30:00,42.7,42.77,42.69,42.74,46600.0,28.4598,28.5064,28.4531,28.4864,46600.0
2013-10-21 14:40:00,42.74,42.77,42.7,42.73,47500.0,28.4864,28.5064,28.4598,28.4798,47500.0
2013-10-21 14:50:00,42.73,42.73,42.63,42.64,49500.0,28.4798,28.4798,28.4131,28.4198,49500.0
2013-10-21 15:00:00,42.64,42.72,42.61,42.7,66000.0,28.4198,28.4731,28.3998,28.4598,66000.0
2013-10-21 15:10:00,42.69,42.74,42.68,42.69,52700.0,28.4531,28.4864,28.4464,28.4531,52700.0
2013-10-21 15:20:00,42.7,42.75,42.7,42.7,42100.0,28.4598,28.4931,28.4598,28.4598,42100.0
2013-10-21 15:30:00,42.7,42.73,42.67,42.73,100100.0,28.4598,28.4798,28.4398,28.4798,100100.0
2013-10-21 15:40:00,42.74,42.85,42.74,42.83,147600.0,28.4864,28.5598,28.4864,28.5464,147600.0
2013-10-21 15:50:00,42.84,42.89,42.79,42.81,241200.0,28.5531,28.5864,28.5198,28.5331,241200.0
2013-10-22 09:30:00,42.92,43.25,42.88,43.22,184200.0,28.6064,28.8264,28.5797,28.8064,184200.0
2013-10-22 09:40:00,43.23,43.39,43.15,43.15,128900.0,28.813,28.9197,28.7597,28.7597,128900.0
2013-10-22 09:50:00,43.15,43.19,43.08,43.15,137200.0,28.7597,28.7864,28.713,28.7597,137200.0
2013-10-22 10:00:00,43.15,43.37,43.07,43.34,87800.0,28.7597,28.9063,28.7064,28.8863,87800.0
2013-10-22 10:10:00,43.34,43.43,43.29,43.4,119400.0,28.8863,28.9463,28.853,28.9263,119400.0
2013-10-22 10:20:00,43.4,43.5,43.37,43.37,141700.0,28.9263,28.993,28.9063,28.9063,141700.0
2013-10-22 10:30:00,43.41,43.46,43.35,43.4,53300.0,28.933,28.9663,28.893,28.9263,53300.0
2013-10-22 10:40:00,43.38,43.38,42.83,42.92,301800.0,28.913,28.913,28.5464,28.6064,301800.0
2013-10-22 10:50:00,42.91,42.91,42.58,42.8,152100.0,28.5997,28.5997,28.3798,28.5264,152100.0
2013-10-22 11:00:00,42.81,42.97,42.79,42.92,58100.0,28.5331,28.6397,28.5198,28.6064,58100.0
2013-10-22 11:10:00,42.93,42.97,42.78,42.88,115500.0,28.6131,28.6397,28.5131,28.5797,115500.0
2013-10-22 11:20:00,42.88,42.91,42.7,42.85,87600.0,28.5797,28.5997,28.4598,28.5598,87600.0
2013-10-22 11:30:00,42.83,42.99,42.75,42.97,80900.0,28.5464,28.6531,28.4931,28.6397,80900.0
2013-10-22 11:40:00,42.99,43.16,42.98,43.15,86300.0,28.6531,28.7664,28.6464,28.7597,86300.0
2013-10-22 11:50:00,43.16,43.36,43.13,43.33,121000.0,28.7664,28.8997,28.7464,28.8797,121000.0
2013-10-22 12:00:00,43.33,43.34,43.18,43.22,57700.0,28.8797,28.8863,28.7797,28.8064,57700.0
2013-10-22 12:10:00,43.22,43.22,43.13,43.18,35400.0,28.8064,28.8064,28.7464,28.7797,35400.0
2013-10-22 12:20:00,43.19,43.23,43.13,43.14,74300.0,28.7864,28.813,28.7464,28.753,74300.0
2013-10-22 12:30:00,43.14,43.18,43.08,43.09,68100.0,28.753,28.7797,28.713,28.7197,68100.0
2013-10-22 12:40:00,43.08,43.12,43.05,43.1,51400.0,28.713,28.7397,28.6931,28.7264,51400.0
2013-10-22 12:50:00,43.11,43.2,43.1,43.17,86600.0,28.733,28.793,28.7264,28.773,86600.0
2013-10-22 13:00:00,43.19,43.3,43.16,43.28,101300.0,28.7864,28.8597,28.7664,28.8463,101300.0
2013-10-22 13:10:00,43.28,43.35,43.24,43.25,139000.0,28.8463,28.893,28.8197,28.8264,139000.0
2013-10-22 13:20:00,43.25,43.29,43.11,43.11,137100.0,28.8264,28.853,28.733,28.733,137100.0
2013-10-22 13:30:00,43.11,43.2,43.07,43.13,131500.0,28.733,28.793,28.7064,28.7464,131500.0
2013-10-22 13:40:00,43.13,43.16,43.1,43.16,101700.0,28.7464,28.7664,28.7264,28.7664,101700.0
2013-10-22 13:50:00,43.16,43.21,43.13,43.17,49000.0,28.7664,28.7997,28.7464,28.773,49000.0
2013-10-22 14:00:00,43.17,43.18,43.0,43.04,110800.0,28.773,28.7797,28.6597,28.6864,110800.0
2013-10-22 14:10:00,43.04,43.15,43.01,43.01,52500.0,28.6864,28.7597,28.6664,28.6664,52500.0
2013-10-22 14:20:00,43.01,43.02,42.92,43.0,56300.0,28.6664,28.6731,28.6064,28.6597,56300.0
2013-10-22 14:30:00,43.0,43.05,42.96,43.03,68400.0,28.6597,28.6931,28.6331,28.6797,68400.0
2013-10-22 14:40:00,43.03,43.23,43.03,43.22,82400.0,28.6797,28.813,28.6797,28.8064,82400.0
2013-10-22 14:50:00,43.22,43.27,43.15,43.15,111400.0,28.8064,28.8397,28.7597,28.7597,111400.0
2013-10-22 15:00:00,43.13,43.23,43.13,43.18,50300.0,28.7464,28.813,28.7464,28.7797,50300.0
2013-10-22 15:10:00,43.18,43.2,43.1,43.1,58600.0,28.7797,28.793,28.7264,28.7264,58600.0
2013-10-22 15:20:00,43.11,43.19,43.08,43.16,73800.0,28.733,28.7864,28.713,28.7664,73800.0
2013-10-22 15:30:00,43.16,43.16,43.09,43.13,68300.0,28.7664,28.7664,28.7197,28.7464,68300.0
2013-10-22 15:40:00,43.14,43.19,43.01,43.03,119700.0,28.753,28.7864,28.6664,28.6797,119700.0
2013-10-22 15:50:00,43.02,43.11,43.02,43.07,188100.0,28.6731,28.733,28.6731,28.7064,188100.0
2013-10-23 09:30:00,42.78,42.98,42.71,42.94,149700.0,28.5131,28.6464,28.4664,28.6197,149700.0
2013-10-23 09:40:00,42.94,43.09,42.7,42.72,113600.0,28.6197,28.7197,28.4598,28.4731,113600.0
2013-10-23 09:50:00,42.7,42.75,42.6,42.71,115800.0,28.4598,28.4931,28.3931,28.4664,115800.0
2013-10-23 10:00:00,42.71,42.86,42.62,42.84,240100.0,28.4664,28.5664,28.4065,28.5531,240100.0
2013-10-23 10:10:00,42.84,42.98,42.74,42.82,114600.0,28.5531,28.6464,28.4864,28.5398,114600.0
2013-10-23 10:20:00,42.83,42.85,42.6,42.66,170500.0,28.5464,28.5598,28.3931,28.4331,170500.0
2013-10-23 10:30:00,42.67,42.85,42.66,42.71,59700.0,28.4398,28.5598,28.4331,28.4664,59700.0
2013-10-23 10:40:00,42.73,42.78,42.62,42.63,58000.0,28.4798,28.5131,28.4065,28.4131,58000.0
2013-10-23 10:50:00,42.65,42.7,42.51,42.68,80400.0,28.4264,28.4598,28.3331,28.4464,80400.0
2013-10-23 11:00:00,42.67,42.83,42.64,42.81,47500.0,28.4398,28.5464,28.4198,28.5331,47500.0
2013-10-23 11:10:00,42.8,42.89,42.79,42.87,69200.0,28.5264,28.5864,28.5198,28.5731,69200.0
2013-10-23 11:20:00,42.87,43.03,42.85,42.91,82700.0,28.5731,28.6797,28.5598,28.5997,82700.0
2013-10-23 11:30:00,42.91,42.99,42.87,42.87,44700.0,28.5997,28.6531,28.5731,28.5731,44700.0
2013-10-23 11:40:00,42.87,42.97,42.87,42.95,42900.0,28.5731,28.6397,28.5731,28.6264,42900.0
2013-10-23 11:50:00,42.95,42.97,42.84,42.84,51300.0,28.6264,28.6397,28.5531,28.5531,51300.0
2013-10-23 12:00:00,42.85,42.87,42.69,42.76,229100.0,28.5598,28.5731,28.4531,28.4998,229100.0
2013-10-23 12:10:00,42.77,42.77,42.61,42.64,140600.0,28.5064,28.5064,28.3998,28.4198,140600.0
2013-10-23 12:20:00,42.63,42.64,42.53,42.64,102500.0,28.4131,28.4198,28.3465,28.4198,102500.0
2013-10-23 12:30:00,42.64,42.67,42.56,42.59,59200.0,28.4198,28.4398,28.3665,28.3865,59200.0
2013-10-23 12:40:00,42.6,42.62,42.45,42.48,99700.0,28.3931,28.4065,28.2931,28.3131,99700.0
2013-10-23 12:50:00,42.48,42.6,42.45,42.56,64900.0,28.3131,28.3931,28.2931,28.3665,64900.0
2013-10-23 13:00:00,42.54,42.56,42.5,42.52,45300.0,28.3531,28.3665,28.3265,28.3398,45300.0
2013-10-23 13:10:00,42.53,42.56,42.4,42.5,117000.0,28.3465,28.3665,28.2598,28.3265,117000.0
2013-10-23 13:20:00,42.49,42.51,42.31,42.5,94700.0,28.3198,28.3331,28.1998,28.3265,94700.0
2013-10-23 13:30:00,42.51,42.53,42.5,42.52,39300.0,28.3331,28.3465,28.3265,28.3398,39300.0
2013-10-23 13:40:00,42.51,42.57,42.45,42.57,78500.0,28.3331,28.3731,28.2931,28.3731,78500.0
2013-10-23 13:50:00,42.57,42.65,42.54,42.55,64800.0,28.3731,28.4264,28.3531,28.3598,64800.0
2013-10-23 14:00:00,42.56,42.58,42.52,42.55,37300.0,28.3665,28.3798,28.3398,28.3598,37300.0
2013-10-23 14:10:00,42.54,42.71,42.54,42.62,63300.0,28.3531,28.4664,28.3531,28.4065,63300.0
2013-10-23 14:20:00,42.64,42.64,42.58,42.59,30000.0,28.4198,28.4198,28.3798,28.3865,30000.0
2013-10-23 14:30:00,42.59,42.64,42.53,42.55,47600.0,28.3865,28.4198,28.3465,28.3598,47600.0
2013-10-23 14:40:00,42.55,42.7,42.54,42.7,57800.0,28.3598,28.4598,28.3531,28.4598,57800.0
2013-10-23 14:50:00,42.69,42.71,42.65,42.65,59200.0,28.4531,28.4664,28.4264,28.4264,59200.0
2013-10-23 15:00:00,42.65,42.68,42.63,42.63,43500.0,28.4264,28.4464,28.4131,28.4131,43500.0
2013-10-23 15:10:00,42.63,42.63,42.52,42.52,70800.0,28.4131,28.4131,28.3398,28.3398,70800.0
2013-10-23 15:20:00,42.52,42.55,42.5,42.51,94200.0,28.3398,28.3598,28.3265,28.3331,94200.0
2013-10-23 15:30:00,42.52,42.65,42.52,42.59,89500.0,28.3398,28.4264,28.3398,28.3865,89500.0
2013-10-23 15:40:00,42.59,42.63,42.52,42.55,169700.0,28.3865,28.4131,28.3398,28.3598,169700.0
2013-10-23 15:50:00,42.55,42.65,42.51,42.55,344900.0,28.3598,28.4264,28.3331,28.3598,344900.0
2013-10-24 09:30:00,42.67,42.81,42.58,42.64,142700.0,28.4398,28.5331,28.3798,28.4198,142700.0
2013-10-24 09:40:00,42.62,42.65,42.33,42.48,131700.0,28.4065,28.4264,28.2132,28.3131,131700.0
2013-10-24 09:50:00,42.52,42.88,42.46,42.86,106400.0,28.3398,28.5797,28.2998,28.5664,106400.0
2013-10-24 10:00:00,42.85,42.87,42.7,42.84,59300.0,28.5598,28.5731,28.4598,28.5531,59300.0
2013-10-24 10:10:00,42.83,42.99,42.81,42.99,96300.0,28.5464,28.6531,28.5331,28.6531,96300.0
2013-10-24 10:20:00,42.98,43.0,42.88,42.93,91000.0,28.6464,28.6597,28.5797,28.6131,91000.0
2013-10-24 10:30:00,42.94,43.13,42.87,42.96,149600.0,28.6197,28.7464,28.5731,28.6331,149600.0
2013-10-24 10:40:00,42.96,43.07,42.91,43.06,56400.0,28.6331,28.7064,28.5997,28.6997,56400.0
2013-10-24 10:50:00,43.05,43.09,43.0,43.05,54100.0,28.6931,28.7197,28.6597,28.6931,54100.0
2013-10-24 11:00:00,43.08,43.14,43.04,43.13,51600.0,28.713,28.753,28.6864,28.7464,51600.0
2013-10-24 11:10:00,43.14,43.15,42.95,42.97,45500.0,28.753,28.7597,28.6264,28.6397,45500.0
2013-10-24 11:20:00,42.97,42.99,42.89,42.94,69600.0,28.6397,28.6531,28.5864,28.6197,69600.0
2013-10-24 11:30:00,42.95,42.96,42.88,42.89,32000.0,28.6264,28.6331,28.5797,28.5864,32000.0
2013-10-24 11:40:00,42.9,42.95,42.84,42.95,46900.0,28.5931,28.6264,28.5531,28.6264,46900.0
2013-10-24 11:50:00,42.95,43.0,42.95,42.98,38500.0,28.6264,28.6597,28.6264,28.6464,38500.0
2013-10-24 12:00:00,42.98,43.05,42.98,43.04,31900.0,28.6464,28.6931,28.6464,28.6864,31900.0
2013-10-24 12:10:00,43.04,43.08,43.02,43.02,49900.0,28.6864,28.713,28.6731,28.6731,49900.0
2013-10-24 12:20:00,43.02,43.11,43.01,43.08,55200.0,28.6731,28.733,28.6664,28.713,55200.0
2013-10-24 12:30:00,43.1,43.11,42.95,42.96,76100.0,28.7264,28.733,28.6264,28.6331,76100.0
2013-10-24 12:40:00,42.96,43.05,42.9,43.03,67800.0,28.6331,28.6931,28.5931,28.6797,67800.0
2013-10-24 12:50:00,43.04,43.1,43.01,43.09,31000.0,28.6864,28.7264,28.6664,28.7197,31000.0
2013-10-24 13:00:00,43.1,43.11,43.04,43.04,15000.0,28.7264,28.733,28.6864,28.6864,15000.0
2013-10-24 13:10:00,43.06,43.07,42.95,42.98,36100.0,28.6997,28.7064,28.6264,28.6464,36100.0
2013-10-24 13:20:00,42.98,43.0,42.94,42.97,38000.0,28.6464,28.6597,28.6197,28.6397,38000.0
2013-10-24 13:30:00,42.97,42.98,42.9,42.91,40700.0,28.6397,28.6464,28.5931,28.5997,40700.0
2013-10-24 13:40:00,42.9,42.97,42.87,42.89,44100.0,28.5931,28.6397,28.5731,28.5864,44100.0
2013-10-24 13:50:00,42.88,42.94,42.87,42.89,25600.0,28.5797,28.6197,28.5731,28.5864,25600.0
2013-10-24 14:00:00,42.89,42.96,42.89,42.92,45600.0,28.5864,28.6331,28.5864,28.6064,45600.0
2013-10-24 14:10:00,42.92,42.92,42.83,42.87,71100.0,28.6064,28.6064,28.5464,28.5731,71100.0
2013-10-24 14:20:00,42.88,42.93,42.85,42.92,15500.0,28.5797,28.6131,28.5598,28.6064,15500.0
2013-10-24 14:30:00,42.91,42.94,42.89,42.93,35800.0,28.5997,28.6197,28.5864,28.6131,35800.0
2013-10-24 14:40:00,42.93,42.95,42.9,42.94,28700.0,28.6131,28.6264,28.5931,28.6197,28700.0
2013-10-24 14:50:00,42.95,42.95,42.91,42.93,56500.0,28.6264,28.6264,28.5997,28.6131,56500.0
2013-10-24 15:00:00,42.93,42.95,42.87,42.89,68700.0,28.6131,28.6264,28.5731,28.5864,68700.0
2013-10-24 15:10:00,42.89,42.9,42.82,42.83,80900.0,28.5864,28.5931,28.5398,28.5464,80900.0
2013-10-24 15:20:00,42.84,42.85,42.79,42.79,83700.0,28.5531,28.5598,28.5198,28.5198,83700.0
2013-10-24 15:30:00,42.79,42.82,42.76,42.77,93200.0,28.5198,28.5398,28.4998,28.5064,93200.0
2013-10-24 15:40:00,42.77,42.79,42.7,42.74,186400.0,28.5064,28.5198,28.4598,28.4864,186400.0
2013-10-24 15:50:00,42.75,42.79,42.72,42.74,338000.0,28.4931,28.5198,28.4731,28.4864,338000.0
2013-10-25 09:30:00,42.85,42.9,42.74,42.82,109900.0,28.5598,28.5931,28.4864,28.5398,109900.0
2013-10-25 09:40:00,42.82,42.99,42.79,42.96,70900.0,28.5398,28.6531,28.5198,28.6331,70900.0
2013-10-25 09:50:00,42.96,43.05,42.95,43.02,122400.0,28.6331,28.6931,28.6264,28.6731,122400.0
2013-10-25 10:00:00,43.03,43.1,43.02,43.05,95700.0,28.6797,28.7264,28.6731,28.6931,95700.0
2013-10-25 10:10:00,43.05,43.07,43.03,43.05,68900.0,28.6931,28.7064,28.6797,28.6931,68900.0
2013-10-25 10:20:00,43.05,43.08,43.04,43.05,104500.0,28.6931,28.713,28.6864,28.6931,104500.0
2013-10-25 10:30:00,43.05,43.11,43.04,43.07,102100.0,28.6931,28.733,28.6864,28.7064,102100.0
2013-10-25 10:40:00,43.06,43.12,43.04,43.11,164700.0,28.6997,28.7397,28.6864,28.733,164700.0
2013-10-25 10:50:00,43.09,43.15,42.97,43.02,2514300.0,28.7197,28.7597,28.6397,28.6731,2514300.0
2013-10-25 11:00:00,43.03,43.43,43.03,43.28,414000.0,28.6797,28.9463,28.6797,28.8463,414000.0
2013-10-25 11:10:00,43.28,43.46,43.26,43.43,153600.0,28.8463,28.9663,28.833,28.9463,153600.0
2013-10-25 11:20:00,43.44,43.63,43.43,43.58,250600.0,28.953,29.0796,28.9463,29.0463,250600.0
2013-10-25 11:30:00,43.58,43.7,43.46,43.47,201000.0,29.0463,29.1263,28.9663,28.973,201000.0
2013-10-25 11:40:00,43.46,43.5,43.24,43.27,175000.0,28.9663,28.993,28.8197,28.8397,175000.0
2013-10-25 11:50:00,43.26,43.29,43.2,43.25,68500.0,28.833,28.853,28.793,28.8264,68500.0
2013-10-25 12:00:00,43.26,43.41,43.26,43.37,594800.0,28.833,28.933,28.833,28.9063,594800.0
2013-10-25 12:10:00,43.37,43.39,43.28,43.29,76500.0,28.9063,28.9197,28.8463,28.853,76500.0
2013-10-25 12:20:00,43.28,43.33,43.25,43.29,55300.0,28.8463,28.8797,28.8264,28.853,55300.0
2013-10-25 12:30:00,43.28,43.29,43.16,43.22,41000.0,28.8463,28.853,28.7664,28.8064,41000.0
2013-10-25 12:40:00,43.23,43.29,43.22,43.27,36600.0,28.813,28.853,28.8064,28.8397,36600.0
2013-10-25 12:50:00,43.27,43.28,43.17,43.19,37200.0,28.8397,28.8463,28.773,28.7864,37200.0
2013-10-25 13:00:00,43.19,43.28,43.16,43.25,47100.0,28.7864,28.8463,28.7664,28.8264,47100.0
2013-10-25 13:10:00,43.24,43.34,43.22,43.32,20000.0,28.8197,28.8863,28.8064,28.873,20000.0
2013-10-25 13:20:00,43.32,43.32,43.26,43.32,20800.0,28.873,28.873,28.833,28.873,20800.0
2013-10-25 13:30:00,43.31,43.34,43.28,43.34,28500.0,28.8663,28.8863,28.8463,28.8863,28500.0
2013-10-25 13:40:00,43.33,43.35,43.31,43.35,19900.0,28.8797,28.893,28.8663,28.893,19900.0
2013-10-25 13:50:00,43.35,43.4,43.34,43.37,28300.0,28.893,28.9263,28.8863,28.9063,28300.0
2013-10-25 14:00:00,43.37,43.43,43.35,43.36,78800.0,28.9063,28.9463,28.893,28.8997,78800.0
2013-10-25 14:10:00,43.36,43.41,43.31,43.41,55200.0,28.8997,28.933,28.8663,28.933,55200.0
2013-10-25 14:20:00,43.41,43.42,43.31,43.32,64900.0,28.933,28.9397,28.8663,28.873,64900.0
2013-10-25 14:30:00,43.32,43.34,43.0,43.02,202700.0,28.873,28.8863,28.6597,28.6731,202700.0
2013-10-25 14:40:00,43.02,43.03,42.48,42.58,365600.0,28.6731,28.6797,28.3131,28.3798,365600.0
2013-10-25 14:50:00,42.58,42.95,42.56,42.89,249300.0,28.3798,28.6264,28.3665,28.5864,249300.0
2013-10-25 15:00:00,42.91,42.92,42.56,42.59,194700.0,28.5997,28.6064,28.3665,28.3865,194700.0
2013-10-25 15:10:00,42.59,42.74,42.58,42.72,109200.0,28.3865,28.4864,28.3798,28.4731,109200.0
2013-10-25 15:20:00,42.72,42.75,42.65,42.71,128300.0,28.4731,28.4931,28.4264,28.4664,128300.0
2013-10-25 15:30:00,42.71,42.71,42.62,42.65,209000.0,28.4664,28.4664,28.4065,28.4264,209000.0
2013-10-25 15:40:00,42.65,42.74,42.6,42.69,163400.0,28.4264,28.4864,28.3931,28.4531,163400.0
2013-10-25 15:50:00,42.7,42.78,42.7,42.77,337300.0,28.4598,28.5131,28.4598,28.5064,337300.0
2013-10-28 09:30:00,43.01,43.1,42.79,43.04,165600.0,28.6664,28.7264,28.5198,28.6864,165600.0
2013-10-28 09:40:00,43.06,43.54,42.98,43.53,252300.0,28.6997,29.0196,28.6464,29.013,252300.0
2013-10-28 09:50:00,43.51,43.65,43.38,43.56,230100.0,28.9996,29.093,28.913,29.033,230100.0
2013-10-28 10:00:00,43.54,43.85,43.52,43.73,228900.0,29.0196,29.2263,29.0063,29.1463,228900.0
2013-10-28 10:10:00,43.72,43.75,43.61,43.64,116700.0,29.1396,29.1596,29.0663,29.0863,116700.0
2013-10-28 10:20:00,43.64,43.68,43.51,43.51,103300.0,29.0863,29.113,28.9996,28.9996,103300.0
2013-10-28 10:30:00,43.49,43.59,43.45,43.58,115600.0,28.9863,29.053,28.9597,29.0463,115600.0
2013-10-28 10:40:00,43.57,43.6,43.45,43.51,78400.0,29.0396,29.0596,28.9597,28.9996,78400.0
2013-10-28 10:50:00,43.51,43.53,43.22,43.31,112400.0,28.9996,29.013,28.8064,28.8663,112400.0
2013-10-28 11:00:00,43.32,43.34,43.24,43.29,70900.0,28.873,28.8863,28.8197,28.853,70900.0
2013-10-28 11:10:00,43.29,43.37,43.28,43.35,66200.0,28.853,28.9063,28.8463,28.893,66200.0
2013-10-28 11:20:00,43.34,43.36,43.24,43.36,129300.0,28.8863,28.8997,28.8197,28.8997,129300.0
2013-10-28 11:30:00,43.35,43.4,43.26,43.39,55500.0,28.893,28.9263,28.833,28.9197,55500.0
2013-10-28 11:40:00,43.39,43.39,43.25,43.29,61000.0,28.9197,28.9197,28.8264,28.853,61000.0
2013-10-28 11:50:00,43.3,43.35,43.25,43.28,37400.0,28.8597,28.893,28.8264,28.8463,37400.0
2013-10-28 12:00:00,43.29,43.3,43.21,43.23,47800.0,28.853,28.8597,28.7997,28.813,47800.0
2013-10-28 12:10:00,43.24,43.25,43.2,43.25,50000.0,28.8197,28.8264,28.793,28.8264,50000.0
2013-10-28 12:20:00,43.24,43.25,43.19,43.23,32600.0,28.8197,28.8264,28.7864,28.813,32600.0
2013-10-28 12:30:00,43.24,43.25,43.19,43.2,62000.0,28.8197,28.8264,28.7864,28.793,62000.0
2013-10-28 12:40:00,43.21,43.3,43.21,43.3,58800.0,28.7997,28.8597,28.7997,28.8597,58800.0
2013-10-28 12:50:00,43.31,43.34,43.28,43.34,43900.0,28.8663,28.8863,28.8463,28.8863,43900.0
2013-10-28 13:00:00,43.34,43.38,43.33,43.38,24700.0,28.8863,28.913,28.8797,28.913,24700.0
2013-10-28 13:10:00,43.38,43.46,43.32,43.46,80300.0,28.913,28.9663,28.873,28.9663,80300.0
2013-10-28 13:20:00,43.44,43.5,43.41,43.44,32800.0,28.953,28.993,28.933,28.953,32800.0
2013-10-28 13:30:00,43.44,43.45,43.38,43.42,38800.0,28.953,28.9597,28.913,28.9397,38800.0
2013-10-28 13:40:00,43.43,43.45,43.41,43.42,33600.0,28.9463,28.9597,28.933,28.9397,33600.0
2013-10-28 13:50:00,43.42,43.42,43.14,43.15,110900.0,28.9397,28.9397,28.753,28.7597,110900.0
2013-10-28 14:00:00,43.15,43.17,43.05,43.06,70600.0,28.7597,28.773,28.6931,28.6997,70600.0
2013-10-28 14:10:00,43.06,43.06,42.96,43.02,60600.0,28.6997,28.6997,28.6331,28.6731,60600.0
2013-10-28 14:20:00,43.02,43.13,43.02,43.1,38900.0,28.6731,28.7464,28.6731,28.7264,38900.0
2013-10-28 14:30:00,43.11,43.15,43.07,43.09,35000.0,28.733,28.7597,28.7064,28.7197,35000.0
2013-10-28 14:40:00,43.09,43.15,43.03,43.03,32500.0,28.7197,28.7597,28.6797,28.6797,32500.0
2013-10-28 14:50:00,43.04,43.09,43.01,43.07,50300.0,28.6864,28.7197,28.6664,28.7064,50300.0
2013-10-28 15:00:00,43.07,43.07,43.0,43.01,38900.0,28.7064,28.7064,28.6597,28.6664,38900.0
2013-10-28 15:10:00,43.01,43.04,42.87,42.92,118200.0,28.6664,28.6864,28.5731,28.6064,118200.0
2013-10-28 15:20:00,42.92,42.92,42.85,42.87,59500.0,28.6064,28.6064,28.5598,28.5731,59500.0
2013-10-28 15:30:00,42.86,42.88,42.8,42.8,115600.0,28.5664,28.5797,28.5264,28.5264,115600.0
2013-10-28 15:40:00,42.81,42.86,42.73,42.76,126500.0,28.5331,28.5664,28.4798,28.4998,126500.0
2013-10-28 15:50:00,42.76,42.89,42.74,42.87,236000.0,28.4998,28.5864,28.4864,28.5731,236000.0
2013-10-29 09:30:00,42.66,43.0,42.59,42.71,265000.0,28.4331,28.6597,28.3865,28.4664,265000.0
2013-10-29 09:40:00,42.74,42.91,42.63,42.85,235500.0,28.4864,28.5997,28.4131,28.5598,235500.0
2013-10-29 09:50:00,42.86,42.9,42.64,42.66,65600.0,28.5664,28.5931,28.4198,28.4331,65600.0
2013-10-29 10:00:00,42.65,42.77,42.57,42.59,183900.0,28.4264,28.5064,28.3731,28.3865,183900.0
2013-10-29 10:10:00,42.57,42.59,42.47,42.49,139200.0,28.3731,28.3865,28.3065,28.3198,139200.0
2013-10-29 10:20:00,42.5,42.5,42.34,42.41,163200.0,28.3265,28.3265,28.2198,28.2665,163200.0
2013-10-29 10:30:00,42.41,42.53,42.34,42.35,145100.0,28.2665,28.3465,28.2198,28.2265,145100.0
2013-10-29 10:40:00,42.34,42.36,42.25,42.28,231500.0,28.2198,28.2332,28.1598,28.1798,231500.0
2013-10-29 10:50:00,42.28,42.29,42.16,42.16,113000.0,28.1798,28.1865,28.0999,28.0999,113000.0
2013-10-29 11:00:00,42.17,42.46,42.11,42.42,221900.0,28.1065,28.2998,28.0665,28.2732,221900.0
2013-10-29 11:10:00,42.42,42.53,42.4,42.48,102600.0,28.2732,28.3465,28.2598,28.3131,102600.0
2013-10-29 11:20:00,42.48,42.5,42.3,42.3,141500.0,28.3131,28.3265,28.1932,28.1932,141500.0
2013-10-29 11:30:00,42.31,42.31,42.22,42.23,130400.0,28.1998,28.1998,28.1399,28.1465,130400.0
2013-10-29 11:40:00,42.23,42.28,42.22,42.22,87800.0,28.1465,28.1798,28.1399,28.1399,87800.0
2013-10-29 11:50:00,42.22,42.26,42.19,42.25,122100.0,28.1399,28.1665,28.1199,28.1598,122100.0
2013-10-29 12:00:00,42.25,42.26,42.2,42.21,50800.0,28.1598,28.1665,28.1265,28.1332,50800.0
2013-10-29 12:10:00,42.22,42.28,42.2,42.27,72800.0,28.1399,28.1798,28.1265,28.1732,72800.0
2013-10-29 12:20:00,42.27,42.28,42.15,42.23,95200.0,28.1732,28.1798,28.0932,28.1465,95200.0
2013-10-29 12:30:00,42.23,42.27,42.21,42.26,90200.0,28.1465,28.1732,28.1332,28.1665,90200.0
2013-10-29 12:40:00,42.26,42.27,42.21,42.25,33600.0,28.1665,28.1732,28.1332,28.1598,33600.0
2013-10-29 12:50:00,42.24,42.34,42.24,42.31,54400.0,28.1532,28.2198,28.1532,28.1998,54400.0
2013-10-29 13:00:00,42.31,42.37,42.31,42.33,39200.0,28.1998,28.2398,28.1998,28.2132,39200.0
2013-10-29 13:10:00,42.32,42.32,42.26,42.28,35300.0,28.2065,28.2065,28.1665,28.1798,35300.0
2013-10-29 13:20:00,42.29,42.3,42.19,42.23,46100.0,28.1865,28.1932,28.1199,28.1465,46100.0
2013-10-29 13:30:00,42.22,42.25,42.21,42.22,49200.0,28.1399,28.1598,28.1332,28.1399,49200.0
2013-10-29 13:40:00,42.22,42.33,42.2,42.29,64900.0,28.1399,28.2132,28.1265,28.1865,64900.0
2013-10-29 13:50:00,42.29,42.35,42.26,42.34,66100.0,28.1865,28.2265,28.1665,28.2198,66100.0
2013-10-29 14:00:00,42.34,42.62,42.34,42.62,84300.0,28.2198,28.4065,28.2198,28.4065,84300.0
2013-10-29 14:10:00,42.62,42.67,42.55,42.58,100400.0,28.4065,28.4398,28.3598,28.3798,100400.0
2013-10-29 14:20:00,42.58,42.7,42.58,42.66,73600.0,28.3798,28.4598,28.3798,28.4331,73600.0
2013-10-29 14:30:00,42.67,42.73,42.65,42.73,36500.0,28.4398,28.4798,28.4264,28.4798,36500.0
2013-10-29 14:40:00,42.72,42.79,42.7,42.78,35400.0,28.4731,28.5198,28.4598,28.5131,35400.0
2013-10-29 14:50:00,42.78,42.79,42.72,42.74,30800.0,28.5131,28.5198,28.4731,28.4864,30800.0
2013-10-29 15:00:00,42.73,42.74,42.6,42.61,98700.0,28.4798,28.4864,28.3931,28.3998,98700.0
2013-10-29 15:10:00,42.61,42.75,42.6,42.74,63500.0,28.3998,28.4931,28.3931,28.4864,63500.0
2013-10-29 15:20:00,42.74,42.81,42.73,42.79,101100.0,28.4864,28.5331,28.4798,28.5198,101100.0
2013-10-29 15:30:00,42.8,42.91,42.79,42.9,115100.0,28.5264,28.5997,28.5198,28.5931,115100.0
2013-10-29 15:40:00,42.89,42.95,42.87,42.9,114500.0,28.5864,28.6264,28.5731,28.5931,114500.0
2013-10-29 15:50:00,42.91,42.96,42.9,42.93,205300.0,28.5997,28.6331,28.5931,28.6131,205300.0
2013-10-30 09:30:00,43.08,43.25,42.97,42.97,141000.0,28.713,28.8264,28.6397,28.6397,141000.0
2013-10-30 09:40:00,42.94,43.24,42.81,43.23,83800.0,28.6197,28.8197,28.5331,28.813,83800.0
2013-10-30 09:50:00,43.24,43.34,43.1,43.17,83700.0,28.8197,28.8863,28.7264,28.773,83700.0
2013-10-30 10:00:00,43.17,43.18,42.92,42.92,104600.0,28.773,28.7797,28.6064,28.6064,104600.0
2013-10-30 10:10:00,42.93,43.14,42.93,43.1,67300.0,28.6131,28.753,28.6131,28.7264,67300.0
2013-10-30 10:20:00,43.09,43.28,43.08,43.28,93300.0,28.7197,28.8463,28.713,28.8463,93300.0
2013-10-30 10:30:00,43.25,43.29,43.02,43.03,75300.0,28.8264,28.853,28.6731,28.6797,75300.0
2013-10-30 10:40:00,43.04,43.15,43.01,43.05,47800.0,28.6864,28.7597,28.6664,28.6931,47800.0
2013-10-30 10:50:00,43.06,43.16,42.99,43.0,37500.0,28.6997,28.7664,28.6531,28.6597,37500.0
2013-10-30 11:00:00,43.01,43.16,43.01,43.1,45500.0,28.6664,28.7664,28.6664,28.7264,45500.0
2013-10-30 11:10:00,43.1,43.11,43.01,43.04,81200.0,28.7264,28.733,28.6664,28.6864,81200.0
2013-10-30 11:20:00,43.03,43.04,42.9,42.91,37600.0,28.6797,28.6864,28.5931,28.5997,37600.0
2013-10-30 11:30:00,42.9,42.9,42.78,42.79,134100.0,28.5931,28.5931,28.5131,28.5198,134100.0
2013-10-30 11:40:00,42.8,42.87,42.78,42.82,72100.0,28.5264,28.5731,28.5131,28.5398,72100.0
2013-10-30 11:50:00,42.8,42.8,42.67,42.67,70300.0,28.5264,28.5264,28.4398,28.4398,70300.0
2013-10-30 12:00:00,42.67,42.82,42.62,42.68,56600.0,28.4398,28.5398,28.4065,28.4464,56600.0
2013-10-30 12:10:00,42.68,42.72,42.66,42.71,75100.0,28.4464,28.4731,28.4331,28.4664,75100.0
2013-10-30 12:20:00,42.7,42.79,42.68,42.75,38400.0,28.4598,28.5198,28.4464,28.4931,38400.0
2013-10-30 12:30:00,42.74,42.82,42.73,42.76,34000.0,28.4864,28.5398,28.4798,28.4998,34000.0
2013-10-30 12:40:00,42.76,42.9,42.76,42.87,51300.0,28.4998,28.5931,28.4998,28.5731,51300.0
2013-10-30 12:50:00,42.88,42.91,42.86,42.89,21600.0,28.5797,28.5997,28.5664,28.5864,21600.0
2013-10-30 13:00:00,42.88,42.92,42.87,42.87,15600.0,28.5797,28.6064,28.5731,28.5731,15600.0
2013-10-30 13:10:00,42.87,42.97,42.87,42.96,38600.0,28.5731,28.6397,28.5731,28.6331,38600.0
2013-10-30 13:20:00,42.96,42.98,42.81,42.81,32100.0,28.6331,28.6464,28.5331,28.5331,32100.0
2013-10-30 13:30:00,42.81,42.85,42.78,42.82,45400.0,28.5331,28.5598,28.5131,28.5398,45400.0
2013-10-30 13:40:00,42.82,42.9,42.78,42.78,43200.0,28.5398,28.5931,28.5131,28.5131,43200.0
2013-10-30 13:50:00,42.79,42.83,42.71,42.73,40800.0,28.5198,28.5464,28.4664,28.4798,40800.0
2013-10-30 14:00:00,42.73,42.95,42.63,42.78,72300.0,28.4798,28.6264,28.4131,28.5131,72300.0
2013-10-30 14:10:00,42.79,42.86,42.53,42.59,93000.0,28.5198,28.5664,28.3465,28.3865,93000.0
2013-10-30 14:20:00,42.57,42.63,42.4,42.58,59400.0,28.3731,28.4131,28.2598,28.3798,59400.0
2013-10-30 14:30:00,42.57,42.71,42.52,42.65,60900.0,28.3731,28.4664,28.3398,28.4264,60900.0
2013-10-30 14:40:00,42.65,42.7,42.56,42.64,34700.0,28.4264,28.4598,28.3665,28.4198,34700.0
2013-10-30 14:50:00,42.64,42.74,42.51,42.71,103700.0,28.4198,28.4864,28.3331,28.4664,103700.0
2013-10-30 15:00:00,42.72,42.8,42.69,42.73,54400.0,28.4731,28.5264,28.4531,28.4798,54400.0
2013-10-30 15:10:00,42.72,42.73,42.66,42.7,33600.0,28.4731,28.4798,28.4331,28.4598,33600.0
2013-10-30 15:20:00,42.71,42.75,42.64,42.72,67000.0,28.4664,28.4931,28.4198,28.4731,67000.0
2013-10-30 15:30:00,42.72,42.8,42.71,42.77,62700.0,28.4731,28.5264,28.4664,28.5064,62700.0
2013-10-30 15:40:00,42.77,42.8,42.7,42.71,90100.0,28.5064,28.5264,28.4598,28.4664,90100.0
2013-10-30 15:50:00,42.72,42.74,42.69,42.73,177000.0,28.4731,28.4864,28.4531,28.4798,177000.0
2013-10-31 09:30:00,42.46,42.46,42.23,42.39,147700.0,28.2998,28.2998,28.1465,28.2532,147700.0
2013-10-31 09:40:00,42.42,42.6,42.25,42.27,88400.0,28.2732,28.3931,28.1598,28.1732,88400.0
2013-10-31 09:50:00,42.25,42.32,42.09,42.17,91000.0,28.1598,28.2065,28.0532,28.1065,91000.0
2013-10-31 10:00:00,42.17,42.19,41.81,42.03,186500.0,28.1065,28.1199,27.8666,28.0132,186500.0
2013-10-31 10:10:00,42.02,42.36,42.01,42.13,168800.0,28.0066,28.2332,27.9999,28.0799,168800.0
2013-10-31 10:20:00,42.13,42.43,42.12,42.34,60400.0,28.0799,28.2798,28.0732,28.2198,60400.0
2013-10-31 10:30:00,42.38,42.39,42.08,42.11,109500.0,28.2465,28.2532,28.0465,28.0665,109500.0
2013-10-31 10:40:00,42.11,42.31,42.05,42.26,84100.0,28.0665,28.1998,28.0265,28.1665,84100.0
2013-10-31 10:50:00,42.25,42.46,42.25,42.35,64800.0,28.1598,28.2998,28.1598,28.2265,64800.0
2013-10-31 11:00:00,42.35,42.51,42.35,42.48,33200.0,28.2265,28.3331,28.2265,28.3131,33200.0
2013-10-31 11:10:00,42.5,42.69,42.47,42.66,60400.0,28.3265,28.4531,28.3065,28.4331,60400.0
2013-10-31 11:20:00,42.65,42.86,42.6,42.86,92000.0,28.4264,28.5664,28.3931,28.5664,92000.0
2013-10-31 11:30:00,42.87,43.05,42.85,43.02,126400.0,28.5731,28.6931,28.5598,28.6731,126400.0
2013-10-31 11:40:00,43.04,43.05,42.91,43.0,76100.0,28.6864,28.6931,28.5997,28.6597,76100.0
2013-10-31 11:50:00,42.99,43.06,42.96,42.96,42200.0,28.6531,28.6997,28.6331,28.6331,42200.0
2013-10-31 12:00:00,42.96,42.97,42.86,42.92,23800.0,28.6331,28.6397,28.5664,28.6064,23800.0
2013-10-31 12:10:00,42.93,43.01,42.92,42.98,33200.0,28.6131,28.6664,28.6064,28.6464,33200.0
2013-10-31 12:20:00,42.98,43.03,42.96,42.99,33000.0,28.6464,28.6797,28.6331,28.6531,33000.0
2013-10-31 12:30:00,42.97,43.01,42.88,42.92,42000.0,28.6397,28.6664,28.5797,28.6064,42000.0
2013-10-31 12:40:00,42.93,43.01,42.92,43.0,50600.0,28.6131,28.6664,28.6064,28.6597,50600.0
2013-10-31 12:50:00,42.99,43.03,42.99,43.02,39000.0,28.6531,28.6797,28.6531,28.6731,39000.0
2013-10-31 13:00:00,43.01,43.02,42.99,43.01,22000.0,28.6664,28.6731,28.6531,28.6664,22000.0
2013-10-31 13:10:00,43.02,43.09,43.0,43.04,44400.0,28.6731,28.7197,28.6597,28.6864,44400.0
2013-10-31 13:20:00,43.04,43.09,43.0,43.07,46700.0,28.6864,28.7197,28.6597,28.7064,46700.0
2013-10-31 13:30:00,43.07,43.11,43.02,43.06,26000.0,28.7064,28.733,28.6731,28.6997,26000.0
2013-10-31 13:40:00,43.05,43.12,43.05,43.11,26800.0,28.6931,28.7397,28.6931,28.733,26800.0
2013-10-31 13:50:00,43.1,43.1,43.0,43.07,32100.0,28.7264,28.7264,28.6597,28.7064,32100.0
2013-10-31 14:00:00,43.06,43.09,43.04,43.06,22300.0,28.6997,28.7197,28.6864,28.6997,22300.0
2013-10-31 14:10:00,43.05,43.21,43.05,43.21,53000.0,28.6931,28.7997,28.6931,28.7997,53000.0
2013-10-31 14:20:00,43.21,43.27,43.17,43.24,71300.0,28.7997,28.8397,28.773,28.8197,71300.0
2013-10-31 14:30:00,43.25,43.28,43.15,43.16,48800.0,28.8264,28.8463,28.7597,28.7664,48800.0
2013-10-31 14:40:00,43.17,43.17,43.11,43.15,50300.0,28.773,28.773,28.733,28.7597,50300.0
2013-10-31 14:50:00,43.14,43.15,43.01,43.01,51200.0,28.753,28.7597,28.6664,28.6664,51200.0
2013-10-31 15:00:00,43.0,43.03,42.94,43.02,89100.0,28.6597,28.6797,28.6197,28.6731,89100.0
2013-10-31 15:10:00,43.02,43.07,43.01,43.05,53400.0,28.6731,28.7064,28.6664,28.6931,53400.0
2013-10-31 15:20:00,43.06,43.1,42.96,42.96,42000.0,28.6997,28.7264,28.6331,28.6331,42000.0
2013-10-31 15:30:00,42.96,42.99,42.94,42.94,68800.0,28.6331,28.6531,28.6197,28.6197,68800.0
2013-10-31 15:40:00,42.93,42.96,42.81,42.83,195000.0,28.6131,28.6331,28.5331,28.5464,195000.0
2013-10-31 15:50:00,42.82,42.92,42.81,42.81,387800.0,28.5398,28.6064,28.5331,28.5331,387800.0
2013-11-01 09:30:00,43.38,43.42,42.9,43.29,261800.0,28.913,28.9397,28.5931,28.853,261800.0
2013-11-01 09:40:00,43.3,43.3,43.1,43.22,96900.0,28.8597,28.8597,28.7264,28.8064,96900.0
2013-11-01 09:50:00,43.23,43.3,42.98,43.02,84700.0,28.813,28.8597,28.6464,28.6731,84700.0
2013-11-01 10:00:00,43.02,43.18,42.93,43.12,123500.0,28.6731,28.7797,28.6131,28.7397,123500.0
2013-11-01 10:10:00,43.12,43.15,42.88,43.01,165800.0,28.7397,28.7597,28.5797,28.6664,165800.0
2013-11-01 10:20:00,43.01,43.13,42.98,43.0,116300.0,28.6664,28.7464,28.6464,28.6597,116300.0
2013-11-01 10:30:00,43.01,43.13,42.95,43.08,42600.0,28.6664,28.7464,28.6264,28.713,42600.0
2013-11-01 10:40:00,43.09,43.25,43.05,43.25,63800.0,28.7197,28.8264,28.6931,28.8264,63800.0
2013-11-01 10:50:00,43.25,43.25,43.22,43.24,26300.0,28.8264,28.8264,28.8064,28.8197,26300.0
2013-11-01 11:00:00,43.24,43.25,43.05,43.06,55200.0,28.8197,28.8264,28.6931,28.6997,55200.0
2013-11-01 11:10:00,43.05,43.05,42.85,42.91,84500.0,28.6931,28.6931,28.5598,28.5997,84500.0
2013-11-01 11:20:00,42.92,43.05,42.92,43.01,54000.0,28.6064,28.6931,28.6064,28.6664,54000.0
2013-11-01 11:30:00,43.02,43.05,42.9,42.99,118600.0,28.6731,28.6931,28.5931,28.6531,118600.0
2013-11-01 11:40:00,42.96,42.99,42.91,42.99,26700.0,28.6331,28.6531,28.5997,28.6531,26700.0
2013-11-01 11:50:00,42.96,42.96,42.73,42.73,39400.0,28.6331,28.6331,28.4798,28.4798,39400.0
2013-11-01 12:00:00,42.74,42.84,42.73,42.79,98400.0,28.4864,28.5531,28.4798,28.5198,98400.0
2013-11-01 12:10:00,42.8,42.82,42.73,42.73,44300.0,28.5264,28.5398,28.4798,28.4798,44300.0
2013-11-01 12:20:00,42.72,42.94,42.7,42.94,18800.0,28.4731,28.6197,28.4598,28.6197,18800.0
2013-11-01 12:30:00,42.93,42.94,42.83,42.84,33600.0,28.6131,28.6197,28.5464,28.5531,33600.0
2013-11-01 12:40:00,42.81,42.86,42.79,42.84,9900.0,28.5331,28.5664,28.5198,28.5531,9900.0
2013-11-01 12:50:00,42.85,42.86,42.78,42.78,88900.0,28.5598,28.5664,28.5131,28.5131,88900.0
2013-11-01 13:00:00,42.78,42.83,42.75,42.76,30900.0,28.5131,28.5464,28.4931,28.4998,30900.0
2013-11-01 13:10:00,42.78,42.8,42.75,42.75,15900.0,28.5131,28.5264,28.4931,28.4931,15900.0
2013-11-01 13:20:00,42.75,42.83,42.75,42.83,33900.0,28.4931,28.5464,28.4931,28.5464,33900.0
2013-11-01 13:30:00,42.82,42.84,42.76,42.82,40500.0,28.5398,28.5531,28.4998,28.5398,40500.0
2013-11-01 13:40:00,42.82,42.83,42.8,42.83,27800.0,28.5398,28.5464,28.5264,28.5464,27800.0
2013-11-01 13:50:00,42.83,42.83,42.77,42.82,36700.0,28.5464,28.5464,28.5064,28.5398,36700.0
2013-11-01 14:00:00,42.82,42.83,42.78,42.82,35300.0,28.5398,28.5464,28.5131,28.5398,35300.0
2013-11-01 14:10:00,42.81,42.81,42.77,42.8,27900.0,28.5331,28.5331,28.5064,28.5264,27900.0
2013-11-01 14:20:00,42.8,42.84,42.79,42.8,45700.0,28.5264,28.5531,28.5198,28.5264,45700.0
2013-11-01 14:30:00,42.8,42.84,42.79,42.82,112800.0,28.5264,28.5531,28.5198,28.5398,112800.0
2013-11-01 14:40:00,42.81,42.86,42.8,42.81,73600.0,28.5331,28.5664,28.5264,28.5331,73600.0
2013-11-01 14:50:00,42.82,42.84,42.76,42.78,65400.0,28.5398,28.5531,28.4998,28.5131,65400.0
2013-11-01 15:00:00,42.78,42.84,42.77,42.79,90000.0,28.5131,28.5531,28.5064,28.5198,90000.0
2013-11-01 15:10:00,42.8,42.85,42.79,42.84,128100.0,28.5264,28.5598,28.5198,28.5531,128100.0
2013-11-01 15:20:00,42.84,42.9,42.83,42.9,68600.0,28.5531,28.5931,28.5464,28.5931,68600.0
2013-11-01 15:30:00,42.89,43.0,42.86,42.98,117400.0,28.5864,28.6597,28.5664,28.6464,117400.0
2013-11-01 15:40:00,42.99,43.1,42.96,43.05,201200.0,28.6531,28.7264,28.6331,28.6931,201200.0
2013-11-01 15:50:00,43.06,43.06,42.89,42.95,350600.0,28.6997,28.6997,28.5864,28.6264,350600.0
2013-11-04 09:30:00,43.03,43.3,43.01,43.23,225600.0,28.6797,28.8597,28.6664,28.813,225600.0
2013-11-04 09:40:00,43.24,43.35,43.13,43.26,152100.0,28.8197,28.893,28.7464,28.833,152100.0
2013-11-04 09:50:00,43.28,43.3,43.13,43.22,102600.0,28.8463,28.8597,28.7464,28.8064,102600.0
2013-11-04 10:00:00,43.22,43.34,43.18,43.3,131000.0,28.8064,28.8863,28.7797,28.8597,131000.0
2013-11-04 10:10:00,43.31,43.38,43.22,43.3,129600.0,28.8663,28.913,28.8064,28.8597,129600.0
2013-11-04 10:20:00,43.3,43.32,43.24,43.32,87000.0,28.8597,28.873,28.8197,28.873,87000.0
2013-11-04 10:30:00,43.32,43.37,43.29,43.35,52800.0,28.873,28.9063,28.853,28.893,52800.0
2013-11-04 10:40:00,43.35,43.36,43.25,43.33,135000.0,28.893,28.8997,28.8264,28.8797,135000.0
2013-11-04 10:50:00,43.33,43.37,43.28,43.3,52300.0,28.8797,28.9063,28.8463,28.8597,52300.0
2013-11-04 11:00:00,43.26,43.31,43.21,43.26,64900.0,28.833,28.8663,28.7997,28.833,64900.0
2013-11-04 11:10:00,43.24,43.32,43.24,43.29,53100.0,28.8197,28.873,28.8197,28.853,53100.0
2013-11-04 11:20:00,43.3,43.35,43.23,43.34,43900.0,28.8597,28.893,28.813,28.8863,43900.0
2013-11-04 11:30:00,43.33,43.35,43.29,43.35,59900.0,28.8797,28.893,28.853,28.893,59900.0
2013-11-04 11:40:00,43.34,43.36,43.26,43.34,139600.0,28.8863,28.8997,28.833,28.8863,139600.0
2013-11-04 11:50:00,43.34,43.38,43.32,43.37,62800.0,28.8863,28.913,28.873,28.9063,62800.0
2013-11-04 12:00:00,43.38,43.41,43.36,43.37,66600.0,28.913,28.933,28.8997,28.9063,66600.0
2013-11-04 12:10:00,43.38,43.45,43.37,43.41,39400.0,28.913,28.9597,28.9063,28.933,39400.0
2013-11-04 12:20:00,43.41,43.43,43.38,43.41,15000.0,28.933,28.9463,28.913,28.933,15000.0
2013-11-04 12:30:00,43.41,43.41,43.31,43.32,39600.0,28.933,28.933,28.8663,28.873,39600.0
2013-11-04 12:40:00,43.32,43.36,43.32,43.34,65200.0,28.873,28.8997,28.873,28.8863,65200.0
2013-11-04 12:50:00,43.33,43.35,43.29,43.29,37200.0,28.8797,28.893,28.853,28.853,37200.0
2013-11-04 13:00:00,43.29,43.32,43.25,43.31,30100.0,28.853,28.873,28.8264,28.8663,30100.0
2013-11-04 13:10:00,43.31,43.31,43.26,43.26,21100.0,28.8663,28.8663,28.833,28.833,21100.0
2013-11-04 13:20:00,43.27,43.31,43.25,43.28,26700.0,28.8397,28.8663,28.8264,28.8463,26700.0
2013-11-04 13:30:00,43.28,43.31,43.28,43.29,29800.0,28.8463,28.8663,28.8463,28.853,29800.0
2013-11-04 13:40:00,43.3,43.35,43.29,43.3,56300.0,28.8597,28.893,28.853,28.8597,56300.0
2013-11-04 13:50:00,43.3,43.34,43.29,43.32,31600.0,28.8597,28.8863,28.853,28.873,31600.0
2013-11-04 14:00:00,43.33,43.35,43.27,43.31,39200.0,28.8797,28.893,28.8397,28.8663,39200.0
2013-11-04 14:10:00,43.3,43.31,43.26,43.28,45000.0,28.8597,28.8663,28.833,28.8463,45000.0
2013-11-04 14:20:00,43.29,43.3,43.26,43.27,58700.0,28.853,28.8597,28.833,28.8397,58700.0
2013-11-04 14:30:00,43.27,43.32,43.26,43.29,59800.0,28.8397,28.873,28.833,28.853,59800.0
2013-11-04 14:40:00,43.3,43.33,43.27,43.3,89600.0,28.8597,28.8797,28.8397,28.8597,89600.0
2013-11-04 14:50:00,43.31,43.34,43.27,43.28,86500.0,28.8663,28.8863,28.8397,28.8463,86500.0
2013-11-04 15:00:00,43.28,43.31,43.25,43.28,81900.0,28.8463,28.8663,28.8264,28.8463,81900.0
2013-11-04 15:10:00,43.28,43.28,43.27,43.28,41000.0,28.8463,28.8463,28.8397,28.8463,41000.0
2013-11-04 15:20:00,43.28,43.31,43.27,43.3,77000.0,28.8463,28.8663,28.8397,28.8597,77000.0
2013-11-04 15:30:00,43.29,43.31,43.28,43.28,108700.0,28.853,28.8663,28.8463,28.8463,108700.0
2013-11-04 15:40:00,43.28,43.3,43.26,43.27,94500.0,28.8463,28.8597,28.833,28.8397,94500.0
2013-11-04 15:50:00,43.28,43.29,43.24,43.28,207000.0,28.8463,28.853,28.8197,28.8463,207000.0
2013-11-05 09:30:00,43.26,43.44,43.14,43.31,119200.0,28.833,28.953,28.753,28.8663,119200.0
2013-11-05 09:40:00,43.3,43.4,43.25,43.27,70000.0,28.8597,28.9263,28.8264,28.8397,70000.0
2013-11-05 09:50:00,43.27,43.46,43.2,43.46,203100.0,28.8397,28.9663,28.793,28.9663,203100.0
2013-11-05 10:00:00,43.46,43.85,43.42,43.85,268300.0,28.9663,29.2263,28.9397,29.2263,268300.0
2013-11-05 10:10:00,43.83,43.87,43.48,43.54,248100.0,29.2129,29.2396,28.9796,29.0196,248100.0
2013-11-05 10:20:00,43.54,43.65,43.46,43.65,80000.0,29.0196,29.093,28.9663,29.093,80000.0
2013-11-05 10:30:00,43.65,43.65,43.6,43.62,92000.0,29.093,29.093,29.0596,29.073,92000.0
2013-11-05 10:40:00,43.62,43.67,43.5,43.55,117300.0,29.073,29.1063,28.993,29.0263,117300.0
2013-11-05 10:50:00,43.57,43.63,43.55,43.58,78600.0,29.0396,29.0796,29.0263,29.0463,78600.0
2013-11-05 11:00:00,43.58,43.62,43.55,43.56,39400.0,29.0463,29.073,29.0263,29.033,39400.0
2013-11-05 11:10:00,43.56,43.59,43.48,43.52,91000.0,29.033,29.053,28.9796,29.0063,91000.0
2013-11-05 11:20:00,43.52,43.52,43.4,43.44,73100.0,29.0063,29.0063,28.9263,28.953,73100.0
2013-11-05 11:30:00,43.45,43.57,43.45,43.56,32700.0,28.9597,29.0396,28.9597,29.033,32700.0
2013-11-05 11:40:00,43.56,43.65,43.53,43.59,54800.0,29.033,29.093,29.013,29.053,54800.0
2013-11-05 11:50:00,43.6,43.6,43.58,43.59,41800.0,29.0596,29.0596,29.0463,29.053,41800.0
2013-11-05 12:00:00,43.59,43.66,43.59,43.61,78600.0,29.053,29.0996,29.053,29.0663,78600.0
2013-11-05 12:10:00,43.59,43.67,43.57,43.67,24900.0,29.053,29.1063,29.0396,29.1063,24900.0
2013-11-05 12:20:00,43.68,43.74,43.67,43.72,138400.0,29.113,29.1529,29.1063,29.1396,138400.0
2013-11-05 12:30:00,43.72,43.76,43.7,43.75,43200.0,29.1396,29.1663,29.1263,29.1596,43200.0
2013-11-05 12:40:00,43.76,43.8,43.73,43.79,96700.0,29.1663,29.1929,29.1463,29.1863,96700.0
2013-11-05 12:50:00,43.79,43.89,43.79,43.88,92500.0,29.1863,29.2529,29.1863,29.2463,92500.0
2013-11-05 13:00:00,43.88,44.0,43.87,43.97,89900.0,29.2463,29.3262,29.2396,29.3062,89900.0
2013-11-05 13:10:00,43.96,43.96,43.85,43.86,39800.0,29.2996,29.2996,29.2263,29.2329,39800.0
2013-11-05 13:20:00,43.86,43.95,43.85,43.95,26700.0,29.2329,29.2929,29.2263,29.2929,26700.0
2013-11-05 13:30:00,43.96,44.02,43.96,43.97,88700.0,29.2996,29.3396,29.2996,29.3062,88700.0
2013-11-05 13:40:00,43.96,43.98,43.92,43.95,53400.0,29.2996,29.3129,29.2729,29.2929,53400.0
2013-11-05 13:50:00,43.95,43.96,43.81,43.88,82300.0,29.2929,29.2996,29.1996,29.2463,82300.0
2013-11-05 14:00:00,43.88,44.03,43.88,44.03,62500.0,29.2463,29.3462,29.2463,29.3462,62500.0
2013-11-05 14:10:00,44.02,44.12,44.02,44.1,74100.0,29.3396,29.4062,29.3396,29.3929,74100.0
2013-11-05 14:20:00,44.09,44.19,44.09,44.14,78000.0,29.3862,29.4529,29.3862,29.4195,78000.0
2013-11-05 14:30:00,44.14,44.22,44.08,44.2,161500.0,29.4195,29.4729,29.3796,29.4595,161500.0
2013-11-05 14:40:00,44.19,44.26,44.13,44.14,75200.0,29.4529,29.4995,29.4129,29.4195,75200.0
2013-11-05 14:50:00,44.14,44.14,44.04,44.1,70500.0,29.4195,29.4195,29.3529,29.3929,70500.0
2013-11-05 15:00:00,44.1,44.22,44.09,44.2,67800.0,29.3929,29.4729,29.3862,29.4595,67800.0
2013-11-05 15:10:00,44.2,44.21,44.08,44.13,72400.0,29.4595,29.4662,29.3796,29.4129,72400.0
2013-11-05 15:20:00,44.13,44.13,44.08,44.09,110800.0,29.4129,29.4129,29.3796,29.3862,110800.0
2013-11-05 15:30:00,44.09,44.16,44.08,44.13,116800.0,29.3862,29.4329,29.3796,29.4129,116800.0
2013-11-05 15:40:00,44.12,44.13,44.07,44.11,155900.0,29.4062,29.4129,29.3729,29.3995,155900.0
2013-11-05 15:50:00,44.11,44.18,44.06,44.07,301000.0,29.3995,29.4462,29.3662,29.3729,301000.0
2013-11-06 09:30:00,44.17,44.23,43.81,43.95,228600.0,29.4395,29.4795,29.1996,29.2929,228600.0
2013-11-06 09:40:00,43.92,43.95,43.52,43.69,295000.0,29.2729,29.2929,29.0063,29.1196,295000.0
2013-11-06 09:50:00,43.72,43.88,43.67,43.82,159200.0,29.1396,29.2463,29.1063,29.2063,159200.0
2013-11-06 10:00:00,43.81,43.82,43.37,43.39,196500.0,29.1996,29.2063,28.9063,28.9197,196500.0
2013-11-06 10:10:00,43.37,43.44,43.16,43.19,167800.0,28.9063,28.953,28.7664,28.7864,167800.0
2013-11-06 10:20:00,43.2,43.35,43.08,43.09,255700.0,28.793,28.893,28.713,28.7197,255700.0
2013-11-06 10:30:00,43.09,43.11,42.91,43.04,211000.0,28.7197,28.733,28.5997,28.6864,211000.0
2013-11-06 10:40:00,43.03,43.06,42.97,42.97,187700.0,28.6797,28.6997,28.6397,28.6397,187700.0
2013-11-06 10:50:00,42.97,43.02,42.8,42.94,136000.0,28.6397,28.6731,28.5264,28.6197,136000.0
2013-11-06 11:00:00,42.93,42.93,42.61,42.62,235900.0,28.6131,28.6131,28.3998,28.4065,235900.0
2013-11-06 11:10:00,42.62,42.7,42.54,42.62,180100.0,28.4065,28.4598,28.3531,28.4065,180100.0
2013-11-06 11:20:00,42.61,42.65,42.35,42.44,241000.0,28.3998,28.4264,28.2265,28.2865,241000.0
2013-11-06 11:30:00,42.43,42.5,42.37,42.42,111200.0,28.2798,28.3265,28.2398,28.2732,111200.0
2013-11-06 11:40:00,42.41,43.35,42.17,42.3,218100.0,28.2665,28.893,28.1065,28.1932,218100.0
2013-11-06 11:50:00,42.29,42.58,42.29,42.51,161000.0,28.1865,28.3798,28.1865,28.3331,161000.0
2013-11-06 12:00:00,42.5,42.51,42.28,42.28,117400.0,28.3265,28.3331,28.1798,28.1798,117400.0
2013-11-06 12:10:00,42.27,42.28,42.01,42.02,257100.0,28.1732,28.1798,27.9999,28.0066,257100.0
2013-11-06 12:20:00,42.02,42.1,41.88,42.04,363400.0,28.0066,28.0599,27.9132,28.0199,363400.0
2013-11-06 12:30:00,42.04,42.15,41.95,42.08,195300.0,28.0199,28.0932,27.9599,28.0465,195300.0
2013-11-06 12:40:00,42.09,42.09,42.02,42.07,98900.0,28.0532,28.0532,28.0066,28.0399,98900.0
2013-11-06 12:50:00,42.07,42.19,42.05,42.13,214000.0,28.0399,28.1199,28.0265,28.0799,214000.0
2013-11-06 13:00:00,42.12,42.28,42.1,42.25,147500.0,28.0732,28.1798,28.0599,28.1598,147500.0
2013-11-06 13:10:00,42.25,42.25,42.09,42.14,96600.0,28.1598,28.1598,28.0532,28.0865,96600.0
2013-11-06 13:20:00,42.14,42.32,42.1,42.3,102400.0,28.0865,28.2065,28.0599,28.1932,102400.0
2013-11-06 13:30:00,42.31,42.35,42.04,42.1,174400.0,28.1998,28.2265,28.0199,28.0599,174400.0
2013-11-06 13:40:00,42.1,42.2,42.09,42.13,72300.0,28.0599,28.1265,28.0532,28.0799,72300.0
2013-11-06 13:50:00,42.13,42.2,42.12,42.17,89300.0,28.0799,28.1265,28.0732,28.1065,89300.0
2013-11-06 14:00:00,42.16,42.2,42.05,42.11,95000.0,28.0999,28.1265,28.0265,28.0665,95000.0
2013-11-06 14:10:00,42.1,42.11,41.96,41.97,176400.0,28.0599,28.0665,27.9666,27.9732,176400.0
2013-11-06 14:20:00,41.97,41.99,41.57,41.65,397600.0,27.9732,27.9866,27.7066,27.7599,397600.0
2013-11-06 14:30:00,41.65,41.66,41.55,41.66,337300.0,27.7599,27.7666,27.6933,27.7666,337300.0
2013-11-06 14:40:00,41.66,41.98,41.65,41.98,284600.0,27.7666,27.9799,27.7599,27.9799,284600.0
2013-11-06 14:50:00,41.98,42.01,41.75,41.75,284600.0,27.9799,27.9999,27.8266,27.8266,284600.0
2013-11-06 15:00:00,41.76,41.81,41.66,41.68,201000.0,27.8333,27.8666,27.7666,27.7799,201000.0
2013-11-06 15:10:00,41.69,41.69,41.47,41.49,362900.0,27.7866,27.7866,27.64,27.6533,362900.0
2013-11-06 15:20:00,41.5,41.68,41.5,41.64,527200.0,27.66,27.7799,27.66,27.7533,527200.0
2013-11-06 15:30:00,41.64,41.7,41.6,41.7,268500.0,27.7533,27.7933,27.7266,27.7933,268500.0
2013-11-06 15:40:00,41.7,41.73,41.61,41.61,309000.0,27.7933,27.8133,27.7333,27.7333,309000.0
2013-11-06 15:50:00,41.62,41.72,41.57,41.7,985000.0,27.7399,27.8066,27.7066,27.7933,985000.0
2013-11-07 09:30:00,42.0,42.27,41.73,41.94,385700.0,27.9932,28.1732,27.8133,27.9532,385700.0
2013-11-07 09:40:00,41.96,42.15,41.84,42.03,185600.0,27.9666,28.0932,27.8866,28.0132,185600.0
2013-11-07 09:50:00,42.03,42.06,41.87,41.96,162900.0,28.0132,28.0332,27.9066,27.9666,162900.0
2013-11-07 10:00:00,41.99,42.06,41.95,41.96,179200.0,27.9866,28.0332,27.9599,27.9666,179200.0
2013-11-07 10:10:00,41.95,41.96,41.57,41.59,248100.0,27.9599,27.9666,27.7066,27.72,248100.0
2013-11-07 10:20:00,41.6,41.66,41.51,41.56,151900.0,27.7266,27.7666,27.6666,27.7,151900.0
2013-11-07 10:30:00,41.56,41.58,41.2,41.27,332200.0,27.7,27.7133,27.46,27.5067,332200.0
2013-11-07 10:40:00,41.27,41.42,41.25,41.32,193400.0,27.5067,27.6066,27.4933,27.54,193400.0
2013-11-07 10:50:00,41.34,41.58,41.32,41.5,210800.0,27.5533,27.7133,27.54,27.66,210800.0
2013-11-07 11:00:00,41.51,41.56,41.45,41.47,151500.0,27.6666,27.7,27.6266,27.64,151500.0
2013-11-07 11:10:00,41.47,41.5,41.28,41.32,73800.0,27.64,27.66,27.5133,27.54,73800.0
2013-11-07 11:20:00,41.31,41.49,41.25,41.45,92500.0,27.5333,27.6533,27.4933,27.6266,92500.0
2013-11-07 11:30:00,41.45,41.63,41.43,41.58,92600.0,27.6266,27.7466,27.6133,27.7133,92600.0
2013-11-07 11:40:00,41.6,41.61,41.51,41.53,85100.0,27.7266,27.7333,27.6666,27.68,85100.0
2013-11-07 11:50:00,41.54,41.65,41.53,41.64,117600.0,27.6866,27.7599,27.68,27.7533,117600.0
2013-11-07 12:00:00,41.65,41.76,41.64,41.75,113000.0,27.7599,27.8333,27.7533,27.8266,113000.0
2013-11-07 12:10:00,41.77,41.8,41.74,41.77,60200.0,27.8399,27.8599,27.8199,27.8399,60200.0
2013-11-07 12:20:00,41.76,41.79,41.65,41.74,69000.0,27.8333,27.8533,27.7599,27.8199,69000.0
2013-11-07 12:30:00,41.74,41.79,41.69,41.72,39100.0,27.8199,27.8533,27.7866,27.8066,39100.0
2013-11-07 12:40:00,41.7,41.75,41.68,41.74,68900.0,27.7933,27.8266,27.7799,27.8199,68900.0
2013-11-07 12:50:00,41.74,41.77,41.71,41.73,90000.0,27.8199,27.8399,27.7999,27.8133,90000.0
2013-11-07 13:00:00,41.72,41.78,41.69,41.72,103600.0,27.8066,27.8466,27.7866,27.8066,103600.0
2013-11-07 13:10:00,41.71,41.71,41.58,41.59,56600.0,27.7999,27.7999,27.7133,27.72,56600.0
2013-11-07 13:20:00,41.61,41.62,41.44,41.46,99600.0,27.7333,27.7399,27.62,27.6333,99600.0
2013-11-07 13:30:00,41.46,41.55,41.45,41.54,47000.0,27.6333,27.6933,27.6266,27.6866,47000.0
2013-11-07 13:40:00,41.54,41.55,41.47,41.49,72100.0,27.6866,27.6933,27.64,27.6533,72100.0
2013-11-07 13:50:00,41.48,41.56,41.44,41.52,58000.0,27.6466,27.7,27.62,27.6733,58000.0
2013-11-07 14:00:00,41.53,41.53,41.35,41.37,121100.0,27.68,27.68,27.56,27.5733,121100.0
2013-11-07 14:10:00,41.38,41.4,41.14,41.22,205900.0,27.58,27.5933,27.42,27.4733,205900.0
2013-11-07 14:20:00,41.22,41.22,41.06,41.06,119000.0,27.4733,27.4733,27.3667,27.3667,119000.0
2013-11-07 14:30:00,41.05,41.06,40.92,40.97,329200.0,27.36,27.3667,27.2734,27.3067,329200.0
2013-11-07 14:40:00,40.97,41.1,40.97,41.1,236500.0,27.3067,27.3934,27.3067,27.3934,236500.0
2013-11-07 14:50:00,41.1,41.23,41.07,41.21,94300.0,27.3934,27.48,27.3734,27.4667,94300.0
2013-11-07 15:00:00,41.21,41.24,41.11,41.14,87700.0,27.4667,27.4867,27.4,27.42,87700.0
2013-11-07 15:10:00,41.14,41.14,41.08,41.09,87000.0,27.42,27.42,27.38,27.3867,87000.0
2013-11-07 15:20:00,41.08,41.12,40.98,40.98,136700.0,27.38,27.4067,27.3134,27.3134,136700.0
2013-11-07 15:30:00,40.98,41.01,40.89,40.98,160300.0,27.3134,27.3334,27.2534,27.3134,160300.0
2013-11-07 15:40:00,40.97,41.0,40.9,40.91,143900.0,27.3067,27.3267,27.2601,27.2667,143900.0
2013-11-07 15:50:00,40.91,40.94,40.87,40.9,413200.0,27.2667,27.2867,27.2401,27.2601,413200.0
2013-11-08 09:30:00,40.86,41.2,40.85,41.12,196600.0,27.2334,27.46,27.2267,27.4067,196600.0
2013-11-08 09:40:00,41.13,41.38,41.11,41.36,127900.0,27.4134,27.58,27.4,27.5667,127900.0
2013-11-08 09:50:00,41.36,41.42,41.15,41.2,167600.0,27.5667,27.6066,27.4267,27.46,167600.0
2013-11-08 10:00:00,41.2,41.78,41.19,41.74,245200.0,27.46,27.8466,27.4534,27.8199,245200.0
2013-11-08 10:10:00,41.74,42.0,41.65,41.99,237000.0,27.8199,27.9932,27.7599,27.9866,237000.0
2013-11-08 10:20:00,41.99,42.05,41.8,41.92,146600.0,27.9866,28.0265,27.8599,27.9399,146600.0
2013-11-08 10:30:00,41.93,42.09,41.93,42.06,111700.0,27.9466,28.0532,27.9466,28.0332,111700.0
2013-11-08 10:40:00,42.06,42.07,41.86,41.93,79600.0,28.0332,28.0399,27.8999,27.9466,79600.0
2013-11-08 10:50:00,41.92,41.94,41.82,41.89,86200.0,27.9399,27.9532,27.8733,27.9199,86200.0
2013-11-08 11:00:00,41.9,41.96,41.76,41.83,70000.0,27.9266,27.9666,27.8333,27.8799,70000.0
2013-11-08 11:10:00,41.83,42.0,41.83,41.99,46100.0,27.8799,27.9932,27.8799,27.9866,46100.0
2013-11-08 11:20:00,41.99,42.06,41.98,42.03,152200.0,27.9866,28.0332,27.9799,28.0132,152200.0
2013-11-08 11:30:00,42.03,42.05,41.78,41.78,163200.0,28.0132,28.0265,27.8466,27.8466,163200.0
2013-11-08 11:40:00,41.77,41.77,41.66,41.68,100000.0,27.8399,27.8399,27.7666,27.7799,100000.0
2013-11-08 11:50:00,41.68,41.76,41.64,41.73,117400.0,27.7799,27.8333,27.7533,27.8133,117400.0
2013-11-08 12:00:00,41.74,41.85,41.74,41.85,56400.0,27.8199,27.8932,27.8199,27.8932,56400.0
2013-11-08 12:10:00,41.85,41.95,41.83,41.89,40100.0,27.8932,27.9599,27.8799,27.9199,40100.0
2013-11-08 12:20:00,41.9,42.04,41.9,42.01,44700.0,27.9266,28.0199,27.9266,27.9999,44700.0
2013-11-08 12:30:00,42.02,42.02,41.94,42.0,37400.0,28.0066,28.0066,27.9532,27.9932,37400.0
2013-11-08 12:40:00,42.0,42.03,41.97,42.0,57000.0,27.9932,28.0132,27.9732,27.9932,57000.0
2013-11-08 12:50:00,42.0,42.04,41.99,42.02,43200.0,27.9932,28.0199,27.9866,28.0066,43200.0
2013-11-08 13:00:00,42.01,42.02,41.95,41.97,39600.0,27.9999,28.0066,27.9599,27.9732,39600.0
2013-11-08 13:10:00,41.98,42.0,41.92,41.97,26900.0,27.9799,27.9932,27.9399,27.9732,26900.0
2013-11-08 13:20:00,41.96,42.02,41.94,41.99,68000.0,27.9666,28.0066,27.9532,27.9866,68000.0
2013-11-08 13:30:00,42.01,42.08,41.94,42.07,36700.0,27.9999,28.0465,27.9532,28.0399,36700.0
2013-11-08 13:40:00,42.06,42.14,42.06,42.09,83000.0,28.0332,28.0865,28.0332,28.0532,83000.0
2013-11-08 13:50:00,42.08,42.11,42.04,42.08,39100.0,28.0465,28.0665,28.0199,28.0465,39100.0
2013-11-08 14:00:00,42.08,42.34,42.08,42.34,119000.0,28.0465,28.2198,28.0465,28.2198,119000.0
2013-11-08 14:10:00,42.34,42.34,42.28,42.34,61600.0,28.2198,28.2198,28.1798,28.2198,61600.0
2013-11-08 14:20:00,42.34,42.37,42.31,42.37,65600.0,28.2198,28.2398,28.1998,28.2398,65600.0
2013-11-08 14:30:00,42.37,42.4,42.32,42.36,49600.0,28.2398,28.2598,28.2065,28.2332,49600.0
2013-11-08 14:40:00,42.36,42.39,42.34,42.34,62700.0,28.2332,28.2532,28.2198,28.2198,62700.0
2013-11-08 14:50:00,42.34,42.35,42.28,42.3,40300.0,28.2198,28.2265,28.1798,28.1932,40300.0
2013-11-08 15:00:00,42.29,42.31,42.08,42.09,178400.0,28.1865,28.1998,28.0465,28.0532,178400.0
2013-11-08 15:10:00,42.09,42.17,42.04,42.13,65900.0,28.0532,28.1065,28.0199,28.0799,65900.0
2013-11-08 15:20:00,42.16,42.22,42.14,42.17,61400.0,28.0999,28.1399,28.0865,28.1065,61400.0
2013-11-08 15:30:00,42.17,42.31,42.17,42.29,85800.0,28.1065,28.1998,28.1065,28.1865,85800.0
2013-11-08 15:40:00,42.28,42.35,42.27,42.34,155900.0,28.1798,28.2265,28.1732,28.2198,155900.0
2013-11-08 15:50:00,42.34,42.41,42.34,42.4,353900.0,28.2198,28.2665,28.2198,28.2598,353900.0
2013-11-11 09:30:00,43.44,43.65,43.1,43.61,670000.0,28.953,29.093,28.7264,29.0663,670000.0
2013-11-11 09:40:00,43.61,43.61,43.3,43.49,339900.0,29.0663,29.0663,28.8597,28.9863,339900.0
2013-11-11 09:50:00,43.49,43.83,43.49,43.75,291500.0,28.9863,29.2129,28.9863,29.1596,291500.0
2013-11-11 10:00:00,43.75,43.87,43.63,43.8,220100.0,29.1596,29.2396,29.0796,29.1929,220100.0
2013-11-11 10:10:00,43.79,43.89,43.7,43.73,163900.0,29.1863,29.2529,29.1263,29.1463,163900.0
2013-11-11 10:20:00,43.73,43.78,43.63,43.66,172400.0,29.1463,29.1796,29.0796,29.0996,172400.0
2013-11-11 10:30:00,43.67,43.84,43.65,43.78,173200.0,29.1063,29.2196,29.093,29.1796,173200.0
2013-11-11 10:40:00,43.77,43.83,43.67,43.68,199900.0,29.1729,29.2129,29.1063,29.113,199900.0
2013-11-11 10:50:00,43.68,43.7,43.63,43.7,128600.0,29.113,29.1263,29.0796,29.1263,128600.0
2013-11-11 11:00:00,43.7,43.7,43.51,43.55,229500.0,29.1263,29.1263,28.9996,29.0263,229500.0
2013-11-11 11:10:00,43.55,43.6,43.52,43.6,107900.0,29.0263,29.0596,29.0063,29.0596,107900.0
2013-11-11 11:20:00,43.6,43.6,43.38,43.53,179900.0,29.0596,29.0596,28.913,29.013,179900.0
2013-11-11 11:30:00,43.53,43.59,43.49,43.56,149000.0,29.013,29.053,28.9863,29.033,149000.0
2013-11-11 11:40:00,43.56,43.79,43.56,43.79,102800.0,29.033,29.1863,29.033,29.1863,102800.0
2013-11-11 11:50:00,43.79,43.83,43.76,43.8,84300.0,29.1863,29.2129,29.1663,29.1929,84300.0
2013-11-11 12:00:00,43.8,43.9,43.77,43.9,96900.0,29.1929,29.2596,29.1729,29.2596,96900.0
2013-11-11 12:10:00,43.89,43.97,43.89,43.96,105500.0,29.2529,29.3062,29.2529,29.2996,105500.0
2013-11-11 12:20:00,43.96,43.96,43.73,43.82,128300.0,29.2996,29.2996,29.1463,29.2063,128300.0
2013-11-11 12:30:00,43.81,43.95,43.79,43.94,60200.0,29.1996,29.2929,29.1863,29.2862,60200.0
2013-11-11 12:40:00,43.94,44.11,43.94,44.04,318100.0,29.2862,29.3995,29.2862,29.3529,318100.0
2013-11-11 12:50:00,44.04,44.13,44.03,44.04,95800.0,29.3529,29.4129,29.3462,29.3529,95800.0
2013-11-11 13:00:00,44.05,44.19,44.04,44.18,109200.0,29.3596,29.4529,29.3529,29.4462,109200.0
2013-11-11 13:10:00,44.18,44.19,44.01,44.06,151400.0,29.4462,29.4529,29.3329,29.3662,151400.0
2013-11-11 13:20:00,44.07,44.1,44.01,44.01,68800.0,29.3729,29.3929,29.3329,29.3329,68800.0
2013-11-11 13:30:00,44.02,44.13,44.02,44.13,65100.0,29.3396,29.4129,29.3396,29.4129,65100.0
2013-11-11 13:40:00,44.13,44.15,44.07,44.1,72300.0,29.4129,29.4262,29.3729,29.3929,72300.0
2013-11-11 13:50:00,44.09,44.11,44.02,44.03,88900.0,29.3862,29.3995,29.3396,29.3462,88900.0
2013-11-11 14:00:00,44.03,44.03,43.87,43.91,170300.0,29.3462,29.3462,29.2396,29.2662,170300.0
2013-11-11 14:10:00,43.91,44.06,43.91,44.06,111300.0,29.2662,29.3662,29.2662,29.3662,111300.0
2013-11-11 14:20:00,44.05,44.19,44.04,44.09,109300.0,29.3596,29.4529,29.3529,29.3862,109300.0
2013-11-11 14:30:00,44.08,44.2,44.08,44.17,84800.0,29.3796,29.4595,29.3796,29.4395,84800.0
2013-11-11 14:40:00,44.17,44.17,44.06,44.1,62900.0,29.4395,29.4395,29.3662,29.3929,62900.0
2013-11-11 14:50:00,44.1,44.24,44.09,44.22,115100.0,29.3929,29.4862,29.3862,29.4729,115100.0
2013-11-11 15:00:00,44.22,44.24,44.18,44.18,86600.0,29.4729,29.4862,29.4462,29.4462,86600.0
2013-11-11 15:10:00,44.18,44.21,44.15,44.21,99400.0,29.4462,29.4662,29.4262,29.4662,99400.0
2013-11-11 15:20:00,44.21,44.28,44.19,44.27,151900.0,29.4662,29.5129,29.4529,29.5062,151900.0
2013-11-11 15:30:00,44.26,44.26,44.14,44.18,204900.0,29.4995,29.4995,29.4195,29.4462,204900.0
2013-11-11 15:40:00,44.19,44.27,44.18,44.26,208700.0,29.4529,29.5062,29.4462,29.4995,208700.0
2013-11-11 15:50:00,44.26,44.34,44.25,44.33,547200.0,29.4995,29.5528,29.4929,29.5462,547200.0
2013-11-12 09:30:00,44.2,44.5,44.04,44.04,308900.0,29.4595,29.6595,29.3529,29.3529,308900.0
2013-11-12 09:40:00,44.04,44.1,43.87,43.94,240000.0,29.3529,29.3929,29.2396,29.2862,240000.0
2013-11-12 09:50:00,43.92,44.09,43.81,43.9,131300.0,29.2729,29.3862,29.1996,29.2596,131300.0
2013-11-12 10:00:00,43.9,43.91,43.65,43.72,132100.0,29.2596,29.2662,29.093,29.1396,132100.0
2013-11-12 10:10:00,43.72,43.9,43.54,43.87,187500.0,29.1396,29.2596,29.0196,29.2396,187500.0
2013-11-12 10:20:00,43.86,43.93,43.71,43.82,123500.0,29.2329,29.2796,29.1329,29.2063,123500.0
2013-11-12 10:30:00,43.82,43.9,43.72,43.85,65600.0,29.2063,29.2596,29.1396,29.2263,65600.0
2013-11-12 10:40:00,43.84,44.03,43.84,43.9,92100.0,29.2196,29.3462,29.2196,29.2596,92100.0
2013-11-12 10:50:00,43.87,43.9,43.75,43.8,86000.0,29.2396,29.2596,29.1596,29.1929,86000.0
2013-11-12 11:00:00,43.8,43.8,43.71,43.73,39500.0,29.1929,29.1929,29.1329,29.1463,39500.0
2013-11-12 11:10:00,43.73,43.83,43.73,43.76,78700.0,29.1463,29.2129,29.1463,29.1663,78700.0
2013-11-12 11:20:00,43.75,43.92,43.74,43.9,91100.0,29.1596,29.2729,29.1529,29.2596,91100.0
2013-11-12 11:30:00,43.91,44.06,43.88,43.89,112200.0,29.2662,29.3662,29.2463,29.2529,112200.0
2013-11-12 11:40:00,43.89,43.93,43.81,43.84,69500.0,29.2529,29.2796,29.1996,29.2196,69500.0
2013-11-12 11:50:00,43.84,43.84,43.67,43.67,84000.0,29.2196,29.2196,29.1063,29.1063,84000.0
2013-11-12 12:00:00,43.67,43.76,43.59,43.62,64100.0,29.1063,29.1663,29.053,29.073,64100.0
2013-11-12 12:10:00,43.62,43.78,43.6,43.77,40500.0,29.073,29.1796,29.0596,29.1729,40500.0
2013-11-12 12:20:00,43.76,43.86,43.75,43.84,37900.0,29.1663,29.2329,29.1596,29.2196,37900.0
2013-11-12 12:30:00,43.82,43.84,43.74,43.79,44500.0,29.2063,29.2196,29.1529,29.1863,44500.0
2013-11-12 12:40:00,43.79,43.88,43.78,43.88,35800.0,29.1863,29.2463,29.1796,29.2463,35800.0
2013-11-12 12:50:00,43.88,43.88,43.82,43.82,25200.0,29.2463,29.2463,29.2063,29.2063,25200.0
2013-11-12 13:00:00,43.82,43.86,43.79,43.82,23800.0,29.2063,29.2329,29.1863,29.2063,23800.0
2013-11-12 13:10:00,43.83,43.87,43.83,43.87,20100.0,29.2129,29.2396,29.2129,29.2396,20100.0
2013-11-12 13:20:00,43.88,43.88,43.79,43.79,40600.0,29.2463,29.2463,29.1863,29.1863,40600.0
2013-11-12 13:30:00,43.79,43.8,43.69,43.77,44100.0,29.1863,29.1929,29.1196,29.1729,44100.0
2013-11-12 13:40:00,43.75,43.84,43.71,43.82,56300.0,29.1596,29.2196,29.1329,29.2063,56300.0
2013-11-12 13:50:00,43.8,43.81,43.78,43.78,15900.0,29.1929,29.1996,29.1796,29.1796,15900.0
2013-11-12 14:00:00,43.78,43.83,43.76,43.81,57300.0,29.1796,29.2129,29.1663,29.1996,57300.0
2013-11-12 14:10:00,43.81,43.83,43.74,43.78,34900.0,29.1996,29.2129,29.1529,29.1796,34900.0
2013-11-12 14:20:00,43.79,43.81,43.67,43.67,63300.0,29.1863,29.1996,29.1063,29.1063,63300.0
2013-11-12 14:30:00,43.67,43.77,43.66,43.71,65800.0,29.1063,29.1729,29.0996,29.1329,65800.0
2013-11-12 14:40:00,43.7,43.73,43.65,43.69,60500.0,29.1263,29.1463,29.093,29.1196,60500.0
2013-11-12 14:50:00,43.69,43.8,43.69,43.79,70700.0,29.1196,29.1929,29.1196,29.1863,70700.0
2013-11-12 15:00:00,43.79,43.87,43.79,43.83,53800.0,29.1863,29.2396,29.1863,29.2129,53800.0
2013-11-12 15:10:00,43.83,43.84,43.75,43.75,90200.0,29.2129,29.2196,29.1596,29.1596,90200.0
2013-11-12 15:20:00,43.76,43.77,43.7,43.71,71100.0,29.1663,29.1729,29.1263,29.1329,71100.0
2013-11-12 15:30:00,43.72,43.8,43.71,43.79,53100.0,29.1396,29.1929,29.1329,29.1863,53100.0
2013-11-12 15:40:00,43.78,43.81,43.69,43.73,107200.0,29.1796,29.1996,29.1196,29.1463,107200.0
2013-11-12 15:50:00,43.72,43.8,43.69,43.77,216300.0,29.1396,29.1929,29.1196,29.1729,216300.0
2013-11-13 09:30:00,43.73,44.0,43.66,43.96,178800.0,29.1463,29.3262,29.0996,29.2996,178800.0
2013-11-13 09:40:00,43.97,44.08,43.86,43.97,206700.0,29.3062,29.3796,29.2329,29.3062,206700.0
2013-11-13 09:50:00,43.97,44.06,43.92,44.05,88400.0,29.3062,29.3662,29.2729,29.3596,88400.0
2013-11-13 10:00:00,44.07,44.12,43.86,43.87,101600.0,29.3729,29.4062,29.2329,29.2396,101600.0
2013-11-13 10:10:00,43.91,44.0,43.89,43.94,51200.0,29.2662,29.3262,29.2529,29.2862,51200.0
2013-11-13 10:20:00,43.92,44.01,43.87,43.98,69400.0,29.2729,29.3329,29.2396,29.3129,69400.0
2013-11-13 10:30:00,44.0,44.04,43.94,44.03,66400.0,29.3262,29.3529,29.2862,29.3462,66400.0
2013-11-13 10:40:00,44.03,44.06,43.95,43.96,109300.0,29.3462,29.3662,29.2929,29.2996,109300.0
2013-11-13 10:50:00,43.97,44.01,43.89,43.99,141100.0,29.3062,29.3329,29.2529,29.3196,141100.0
2013-11-13 11:00:00,44.0,44.18,43.97,44.17,115000.0,29.3262,29.4462,29.3062,29.4395,115000.0
2013-11-13 11:10:00,44.17,44.2,44.09,44.2,82500.0,29.4395,29.4595,29.3862,29.4595,82500.0
2013-11-13 11:20:00,44.19,44.29,44.18,44.23,78700.0,29.4529,29.5195,29.4462,29.4795,78700.0
2013-11-13 11:30:00,44.22,44.33,44.22,44.25,181800.0,29.4729,29.5462,29.4729,29.4929,181800.0
2013-11-13 11:40:00,44.26,44.26,44.14,44.16,71000.0,29.4995,29.4995,29.4195,29.4329,71000.0
2013-11-13 11:50:00,44.19,44.2,44.14,44.18,55700.0,29.4529,29.4595,29.4195,29.4462,55700.0
2013-11-13 12:00:00,44.19,44.26,44.17,44.26,35400.0,29.4529,29.4995,29.4395,29.4995,35400.0
2013-11-13 12:10:00,44.26,44.34,44.22,44.32,49600.0,29.4995,29.5528,29.4729,29.5395,49600.0
2013-11-13 12:20:00,44.33,44.45,44.3,44.45,109500.0,29.5462,29.6262,29.5262,29.6262,109500.0
2013-11-13 12:30:00,44.44,44.58,44.43,44.52,197600.0,29.6195,29.7128,29.6128,29.6728,197600.0
2013-11-13 12:40:00,44.52,44.62,44.52,44.61,66800.0,29.6728,29.7395,29.6728,29.7328,66800.0
2013-11-13 12:50:00,44.61,44.62,44.52,44.54,76700.0,29.7328,29.7395,29.6728,29.6861,76700.0
2013-11-13 13:00:00,44.55,44.59,44.54,44.58,51500.0,29.6928,29.7195,29.6861,29.7128,51500.0
2013-11-13 13:10:00,44.59,44.59,44.55,44.55,33700.0,29.7195,29.7195,29.6928,29.6928,33700.0
2013-11-13 13:20:00,44.55,44.58,44.47,44.57,57900.0,29.6928,29.7128,29.6395,29.7061,57900.0
2013-11-13 13:30:00,44.58,44.64,44.56,44.6,55300.0,29.7128,29.7528,29.6995,29.7261,55300.0
2013-11-13 13:40:00,44.6,44.66,44.6,44.62,66600.0,29.7261,29.7661,29.7261,29.7395,66600.0
2013-11-13 13:50:00,44.62,44.65,44.57,44.6,66000.0,29.7395,29.7595,29.7061,29.7261,66000.0
2013-11-13 14:00:00,44.61,44.61,44.5,44.54,85400.0,29.7328,29.7328,29.6595,29.6861,85400.0
2013-11-13 14:10:00,44.53,44.55,44.44,44.45,83800.0,29.6795,29.6928,29.6195,29.6262,83800.0
2013-11-13 14:20:00,44.46,44.51,44.32,44.32,166500.0,29.6328,29.6661,29.5395,29.5395,166500.0
2013-11-13 14:30:00,44.31,44.33,44.18,44.18,124800.0,29.5328,29.5462,29.4462,29.4462,124800.0
2013-11-13 14:40:00,44.18,44.31,44.18,44.23,120900.0,29.4462,29.5328,29.4462,29.4795,120900.0
2013-11-13 14:50:00,44.23,44.26,44.12,44.13,230200.0,29.4795,29.4995,29.4062,29.4129,230200.0
2013-11-13 15:00:00,44.13,44.21,44.11,44.19,93600.0,29.4129,29.4662,29.3995,29.4529,93600.0
2013-11-13 15:10:00,44.19,44.21,44.11,44.11,149500.0,29.4529,29.4662,29.3995,29.3995,149500.0
2013-11-13 15:20:00,44.12,44.12,44.04,44.08,138800.0,29.4062,29.4062,29.3529,29.3796,138800.0
2013-11-13 15:30:00,44.07,44.11,44.0,44.0,243800.0,29.3729,29.3995,29.3262,29.3262,243800.0
2013-11-13 15:40:00,44.0,44.01,43.94,44.0,373300.0,29.3262,29.3329,29.2862,29.3262,373300.0
2013-11-13 15:50:00,44.01,44.01,43.95,44.0,456600.0,29.3329,29.3329,29.2929,29.3262,456600.0
2013-11-14 09:30:00,43.93,44.1,43.65,43.7,233200.0,29.2796,29.3929,29.093,29.1263,233200.0
2013-11-14 09:40:00,43.71,43.71,43.53,43.63,137100.0,29.1329,29.1329,29.013,29.0796,137100.0
2013-11-14 09:50:00,43.63,43.67,43.53,43.63,95800.0,29.0796,29.1063,29.013,29.0796,95800.0
2013-11-14 10:00:00,43.62,43.62,43.34,43.37,162300.0,29.073,29.073,28.8863,28.9063,162300.0
2013-11-14 10:10:00,43.38,43.69,43.36,43.57,199800.0,28.913,29.1196,28.8997,29.0396,199800.0
2013-11-14 10:20:00,43.55,43.59,43.48,43.55,112700.0,29.0263,29.053,28.9796,29.0263,112700.0
2013-11-14 10:30:00,43.56,43.73,43.56,43.71,181000.0,29.033,29.1463,29.033,29.1329,181000.0
2013-11-14 10:40:00,43.7,43.8,43.68,43.74,571400.0,29.1263,29.1929,29.113,29.1529,571400.0
2013-11-14 10:50:00,43.74,43.75,43.56,43.62,105700.0,29.1529,29.1596,29.033,29.073,105700.0
2013-11-14 11:00:00,43.61,43.67,43.56,43.6,75800.0,29.0663,29.1063,29.033,29.0596,75800.0
2013-11-14 11:10:00,43.59,43.59,43.47,43.53,81700.0,29.053,29.053,28.973,29.013,81700.0
2013-11-14 11:20:00,43.53,43.59,43.49,43.57,50700.0,29.013,29.053,28.9863,29.0396,50700.0
2013-11-14 11:30:00,43.58,43.62,43.52,43.53,77900.0,29.0463,29.073,29.0063,29.013,77900.0
2013-11-14 11:40:00,43.54,43.54,43.43,43.43,55200.0,29.0196,29.0196,28.9463,28.9463,55200.0
2013-11-14 11:50:00,43.44,43.44,43.15,43.15,158000.0,28.953,28.953,28.7597,28.7597,158000.0
2013-11-14 12:00:00,43.15,43.21,42.96,42.96,209500.0,28.7597,28.7997,28.6331,28.6331,209500.0
2013-11-14 12:10:00,42.97,43.15,42.96,43.09,87700.0,28.6397,28.7597,28.6331,28.7197,87700.0
2013-11-14 12:20:00,43.09,43.12,42.94,42.95,122000.0,28.7197,28.7397,28.6197,28.6264,122000.0
2013-11-14 12:30:00,42.95,43.11,42.92,43.1,141600.0,28.6264,28.733,28.6064,28.7264,141600.0
2013-11-14 12:40:00,43.1,43.1,43.01,43.01,50900.0,28.7264,28.7264,28.6664,28.6664,50900.0
2013-11-14 12:50:00,43.02,43.06,42.93,42.95,60000.0,28.6731,28.6997,28.6131,28.6264,60000.0
2013-11-14 13:00:00,42.95,42.99,42.93,42.97,56800.0,28.6264,28.6531,28.6131,28.6397,56800.0
2013-11-14 13:10:00,42.96,42.99,42.95,42.97,30100.0,28.6331,28.6531,28.6264,28.6397,30100.0
2013-11-14 13:20:00,42.97,43.06,42.95,42.98,104400.0,28.6397,28.6997,28.6264,28.6464,104400.0
2013-11-14 13:30:00,42.99,43.05,42.97,43.0,48700.0,28.6531,28.6931,28.6397,28.6597,48700.0
2013-11-14 13:40:00,43.0,43.03,42.97,42.98,69900.0,28.6597,28.6797,28.6397,28.6464,69900.0
2013-11-14 13:50:00,42.98,43.21,42.98,43.18,160700.0,28.6464,28.7997,28.6464,28.7797,160700.0
2013-11-14 14:00:00,43.19,43.34,43.17,43.29,96100.0,28.7864,28.8863,28.773,28.853,96100.0
2013-11-14 14:10:00,43.3,43.45,43.29,43.39,104700.0,28.8597,28.9597,28.853,28.9197,104700.0
2013-11-14 14:20:00,43.38,43.45,43.34,43.45,99600.0,28.913,28.9597,28.8863,28.9597,99600.0
2013-11-14 14:30:00,43.45,43.5,43.45,43.48,56700.0,28.9597,28.993,28.9597,28.9796,56700.0
2013-11-14 14:40:00,43.48,43.5,43.48,43.49,68300.0,28.9796,28.993,28.9796,28.9863,68300.0
2013-11-14 14:50:00,43.49,43.5,43.45,43.48,51800.0,28.9863,28.993,28.9597,28.9796,51800.0
2013-11-14 15:00:00,43.49,43.49,43.35,43.42,87500.0,28.9863,28.9863,28.893,28.9397,87500.0
2013-11-14 15:10:00,43.42,43.42,43.38,43.39,123700.0,28.9397,28.9397,28.913,28.9197,123700.0
2013-11-14 15:20:00,43.39,43.57,43.39,43.54,546200.0,28.9197,29.0396,28.9197,29.0196,546200.0
2013-11-14 15:30:00,43.55,43.56,43.45,43.48,159500.0,29.0263,29.033,28.9597,28.9796,159500.0
2013-11-14 15:40:00,43.49,43.52,43.38,43.4,200800.0,28.9863,29.0063,28.913,28.9263,200800.0
2013-11-14 15:50:00,43.4,43.45,43.32,43.32,542700.0,28.9263,28.9597,28.873,28.873,542700.0
2013-11-15 09:30:00,43.42,43.74,43.32,43.54,344300.0,28.9397,29.1529,28.873,29.0196,344300.0
2013-11-15 09:40:00,43.54,43.66,43.36,43.65,215100.0,29.0196,29.0996,28.8997,29.093,215100.0
2013-11-15 09:50:00,43.62,43.65,43.46,43.62,202400.0,29.073,29.093,28.9663,29.073,202400.0
2013-11-15 10:00:00,43.63,43.64,43.5,43.56,163900.0,29.0796,29.0863,28.993,29.033,163900.0
2013-11-15 10:10:00,43.56,43.74,43.54,43.74,167000.0,29.033,29.1529,29.0196,29.1529,167000.0
2013-11-15 10:20:00,43.74,43.75,43.52,43.55,198900.0,29.1529,29.1596,29.0063,29.0263,198900.0
2013-11-15 10:30:00,43.55,43.62,43.55,43.61,66600.0,29.0263,29.073,29.0263,29.0663,66600.0
2013-11-15 10:40:00,43.6,43.7,43.59,43.7,120500.0,29.0596,29.1263,29.053,29.1263,120500.0
2013-11-15 10:50:00,43.7,43.78,43.68,43.75,140300.0,29.1263,29.1796,29.113,29.1596,140300.0
2013-11-15 11:00:00,43.75,43.94,43.75,43.83,124900.0,29.1596,29.2862,29.1596,29.2129,124900.0
2013-11-15 11:10:00,43.83,43.9,43.83,43.86,68300.0,29.2129,29.2596,29.2129,29.2329,68300.0
2013-11-15 11:20:00,43.85,43.85,43.71,43.71,96400.0,29.2263,29.2263,29.1329,29.1329,96400.0
2013-11-15 11:30:00,43.7,43.79,43.7,43.78,43500.0,29.1263,29.1863,29.1263,29.1796,43500.0
2013-11-15 11:40:00,43.77,43.79,43.71,43.75,77000.0,29.1729,29.1863,29.1329,29.1596,77000.0
2013-11-15 11:50:00,43.75,43.77,43.65,43.72,56000.0,29.1596,29.1729,29.093,29.1396,56000.0
2013-11-15 12:00:00,43.73,43.79,43.68,43.77,71400.0,29.1463,29.1863,29.113,29.1729,71400.0
2013-11-15 12:10:00,43.76,43.83,43.76,43.79,44400.0,29.1663,29.2129,29.1663,29.1863,44400.0
2013-11-15 12:20:00,43.8,43.8,43.72,43.75,72800.0,29.1929,29.1929,29.1396,29.1596,72800.0
2013-11-15 12:30:00,43.76,43.8,43.69,43.71,72000.0,29.1663,29.1929,29.1196,29.1329,72000.0
2013-11-15 12:40:00,43.71,43.72,43.69,43.7,57700.0,29.1329,29.1396,29.1196,29.1263,57700.0
2013-11-15 12:50:00,43.69,43.72,43.67,43.69,49500.0,29.1196,29.1396,29.1063,29.1196,49500.0
2013-11-15 13:00:00,43.69,43.69,43.53,43.54,59800.0,29.1196,29.1196,29.013,29.0196,59800.0
2013-11-15 13:10:00,43.54,43.54,43.43,43.46,104200.0,29.0196,29.0196,28.9463,28.9663,104200.0
2013-11-15 13:20:00,43.46,43.68,43.45,43.67,51100.0,28.9663,29.113,28.9597,29.1063,51100.0
2013-11-15 13:30:00,43.68,43.72,43.65,43.7,38800.0,29.113,29.1396,29.093,29.1263,38800.0
2013-11-15 13:40:00,43.72,43.73,43.64,43.64,48300.0,29.1396,29.1463,29.0863,29.0863,48300.0
2013-11-15 13:50:00,43.64,43.67,43.53,43.56,74800.0,29.0863,29.1063,29.013,29.033,74800.0
2013-11-15 14:00:00,43.57,43.69,43.54,43.59,71900.0,29.0396,29.1196,29.0196,29.053,71900.0
2013-11-15 14:10:00,43.62,43.65,43.58,43.64,52000.0,29.073,29.093,29.0463,29.0863,52000.0
2013-11-15 14:20:00,43.64,43.66,43.58,43.58,64800.0,29.0863,29.0996,29.0463,29.0463,64800.0
2013-11-15 14:30:00,43.57,43.64,43.55,43.58,65200.0,29.0396,29.0863,29.0263,29.0463,65200.0
2013-11-15 14:40:00,43.59,43.62,43.54,43.55,63100.0,29.053,29.073,29.0196,29.0263,63100.0
2013-11-15 14:50:00,43.54,43.54,43.38,43.39,125500.0,29.0196,29.0196,28.913,28.9197,125500.0
2013-11-15 15:00:00,43.4,43.47,43.38,43.42,88000.0,28.9263,28.973,28.913,28.9397,88000.0
2013-11-15 15:10:00,43.41,43.58,43.41,43.55,97200.0,28.933,29.0463,28.933,29.0263,97200.0
2013-11-15 15:20:00,43.56,43.59,43.54,43.59,96900.0,29.033,29.053,29.0196,29.053,96900.0
2013-11-15 15:30:00,43.59,43.59,43.44,43.5,291200.0,29.053,29.053,28.953,28.993,291200.0
2013-11-15 15:40:00,43.5,43.52,43.4,43.51,214900.0,28.993,29.0063,28.9263,28.9996,214900.0
2013-11-15 15:50:00,43.5,43.7,43.5,43.68,483700.0,28.993,29.1263,28.993,29.113,483700.0
2013-11-18 09:30:00,43.94,44.04,43.8,43.85,282500.0,29.2862,29.3529,29.1929,29.2263,282500.0
2013-11-18 09:40:00,43.88,43.94,43.61,43.62,252500.0,29.2463,29.2862,29.0663,29.073,252500.0
2013-11-18 09:50:00,43.62,43.8,43.6,43.65,150400.0,29.073,29.1929,29.0596,29.093,150400.0
2013-11-18 10:00:00,43.65,43.65,43.37,43.37,239400.0,29.093,29.093,28.9063,28.9063,239400.0
2013-11-18 10:10:00,43.36,43.41,43.32,43.35,162300.0,28.8997,28.933,28.873,28.893,162300.0
2013-11-18 10:20:00,43.34,43.63,43.32,43.62,210400.0,28.8863,29.0796,28.873,29.073,210400.0
2013-11-18 10:30:00,43.63,43.66,43.44,43.44,204400.0,29.0796,29.0996,28.953,28.953,204400.0
2013-11-18 10:40:00,43.44,43.59,43.42,43.58,143200.0,28.953,29.053,28.9397,29.0463,143200.0
2013-11-18 10:50:00,43.59,43.82,43.59,43.79,170300.0,29.053,29.2063,29.053,29.1863,170300.0
2013-11-18 11:00:00,43.8,43.97,43.75,43.86,312000.0,29.1929,29.3062,29.1596,29.2329,312000.0
2013-11-18 11:10:00,43.86,43.94,43.73,43.94,189300.0,29.2329,29.2862,29.1463,29.2862,189300.0
2013-11-18 11:20:00,43.94,44.05,43.9,43.98,161800.0,29.2862,29.3596,29.2596,29.3129,161800.0
2013-11-18 11:30:00,44.0,44.0,43.67,43.79,162800.0,29.3262,29.3262,29.1063,29.1863,162800.0
2013-11-18 11:40:00,43.79,43.9,43.77,43.85,80800.0,29.1863,29.2596,29.1729,29.2263,80800.0
2013-11-18 11:50:00,43.86,43.97,43.85,43.91,66300.0,29.2329,29.3062,29.2263,29.2662,66300.0
2013-11-18 12:00:00,43.9,44.04,43.77,43.77,117400.0,29.2596,29.3529,29.1729,29.1729,117400.0
2013-11-18 12:10:00,43.78,43.83,43.71,43.81,70200.0,29.1796,29.2129,29.1329,29.1996,70200.0
2013-11-18 12:20:00,43.81,43.96,43.81,43.95,98700.0,29.1996,29.2996,29.1996,29.2929,98700.0
2013-11-18 12:30:00,43.95,43.98,43.88,43.95,96900.0,29.2929,29.3129,29.2463,29.2929,96900.0
2013-11-18 12:40:00,43.95,43.95,43.88,43.93,73700.0,29.2929,29.2929,29.2463,29.2796,73700.0
2013-11-18 12:50:00,43.93,43.95,43.89,43.91,42000.0,29.2796,29.2929,29.2529,29.2662,42000.0
2013-11-18 13:00:00,43.92,43.93,43.82,43.83,81100.0,29.2729,29.2796,29.2063,29.2129,81100.0
2013-11-18 13:10:00,43.84,43.86,43.79,43.85,72100.0,29.2196,29.2329,29.1863,29.2263,72100.0
2013-11-18 13:20:00,43.84,43.93,43.84,43.93,68400.0,29.2196,29.2796,29.2196,29.2796,68400.0
2013-11-18 13:30:00,43.93,43.93,43.8,43.86,64900.0,29.2796,29.2796,29.1929,29.2329,64900.0
2013-11-18 13:40:00,43.86,43.91,43.86,43.88,122300.0,29.2329,29.2662,29.2329,29.2463,122300.0
2013-11-18 13:50:00,43.88,43.95,43.87,43.89,281500.0,29.2463,29.2929,29.2396,29.2529,281500.0
2013-11-18 14:00:00,43.88,44.0,43.87,44.0,198700.0,29.2463,29.3262,29.2396,29.3262,198700.0
2013-11-18 14:10:00,44.0,44.17,43.99,44.16,151600.0,29.3262,29.4395,29.3196,29.4329,151600.0
2013-11-18 14:20:00,44.16,44.29,44.1,44.24,223500.0,29.4329,29.5195,29.3929,29.4862,223500.0
2013-11-18 14:30:00,44.23,44.35,44.15,44.17,191200.0,29.4795,29.5595,29.4262,29.4395,191200.0
2013-11-18 14:40:00,44.16,44.16,43.86,43.87,206500.0,29.4329,29.4329,29.2329,29.2396,206500.0
2013-11-18 14:50:00,43.86,44.04,43.76,43.76,181000.0,29.2329,29.3529,29.1663,29.1663,181000.0
2013-11-18 15:00:00,43.76,43.87,43.63,43.77,196400.0,29.1663,29.2396,29.0796,29.1729,196400.0
2013-11-18 15:10:00,43.77,43.8,43.59,43.67,185700.0,29.1729,29.1929,29.053,29.1063,185700.0
2013-11-18 15:20:00,43.66,43.67,43.33,43.33,278800.0,29.0996,29.1063,28.8797,28.8797,278800.0
2013-11-18 15:30:00,43.34,43.46,43.21,43.45,249500.0,28.8863,28.9663,28.7997,28.9597,249500.0
2013-11-18 15:40:00,43.45,43.62,43.45,43.59,290500.0,28.9597,29.073,28.9597,29.053,290500.0
2013-11-18 15:50:00,43.59,43.59,43.46,43.56,430900.0,29.053,29.053,28.9663,29.033,430900.0
2013-11-19 09:30:00,40.75,41.11,39.74,39.75,2342600.0,27.1601,27.4,26.4869,26.4936,2342600.0
2013-11-19 09:40:00,39.76,40.25,39.23,40.22,2729100.0,26.5002,26.8268,26.147,26.8068,2729100.0
2013-11-19 09:50:00,40.21,40.54,39.79,39.85,1426700.0,26.8002,27.0201,26.5202,26.5602,1426700.0
2013-11-19 10:00:00,39.86,40.04,39.45,39.58,1091600.0,26.5669,26.6869,26.2936,26.3803,1091600.0
2013-11-19 10:10:00,39.55,39.87,39.28,39.34,1047300.0,26.3603,26.5736,26.1803,26.2203,1047300.0
2013-11-19 10:20:00,39.37,39.5,39.19,39.35,973600.0,26.2403,26.327,26.1203,26.227,973600.0
2013-11-19 10:30:00,39.34,39.36,38.85,39.04,1330900.0,26.2203,26.2336,25.8937,26.0204,1330900.0
2013-11-19 10:40:00,39.05,39.8,39.04,39.67,1363500.0,26.027,26.5269,26.0204,26.4403,1363500.0
2013-11-19 10:50:00,39.68,39.85,39.35,39.55,688900.0,26.4469,26.5602,26.227,26.3603,688900.0
2013-11-19 11:00:00,39.55,40.13,39.48,39.93,1141500.0,26.3603,26.7469,26.3136,26.6136,1141500.0
2013-11-19 11:10:00,39.94,40.17,39.65,39.69,954500.0,26.6202,26.7735,26.4269,26.4536,954500.0
2013-11-19 11:20:00,39.69,39.86,39.55,39.62,521900.0,26.4536,26.5669,26.3603,26.4069,521900.0
2013-11-19 11:30:00,39.62,40.0,39.59,39.96,707300.0,26.4069,26.6602,26.3869,26.6336,707300.0
2013-11-19 11:40:00,39.96,40.16,39.95,40.04,596500.0,26.6336,26.7669,26.6269,26.6869,596500.0
2013-11-19 11:50:00,40.04,40.44,40.04,40.19,667600.0,26.6869,26.9535,26.6869,26.7868,667600.0
2013-11-19 12:00:00,40.21,40.23,40.04,40.11,321700.0,26.8002,26.8135,26.6869,26.7335,321700.0
2013-11-19 12:10:00,40.11,40.17,39.77,39.86,405300.0,26.7335,26.7735,26.5069,26.5669,405300.0
2013-11-19 12:20:00,39.85,39.94,39.75,39.79,470900.0,26.5602,26.6202,26.4936,26.5202,470900.0
2013-11-19 12:30:00,39.79,40.06,39.78,39.81,362500.0,26.5202,26.7002,26.5136,26.5336,362500.0
2013-11-19 12:40:00,39.81,40.05,39.8,39.88,298000.0,26.5336,26.6935,26.5269,26.5802,298000.0
2013-11-19 12:50:00,39.88,39.99,39.84,39.92,297200.0,26.5802,26.6535,26.5536,26.6069,297200.0
2013-11-19 13:00:00,39.93,39.93,39.64,39.74,407300.0,26.6136,26.6136,26.4203,26.4869,407300.0
2013-11-19 13:10:00,39.74,39.87,39.61,39.62,332600.0,26.4869,26.5736,26.4003,26.4069,332600.0
2013-11-19 13:20:00,39.62,39.63,39.48,39.57,449100.0,26.4069,26.4136,26.3136,26.3736,449100.0
2013-11-19 13:30:00,39.57,39.95,39.55,39.91,334800.0,26.3736,26.6269,26.3603,26.6002,334800.0
2013-11-19 13:40:00,39.91,39.95,39.7,39.84,231000.0,26.6002,26.6269,26.4603,26.5536,231000.0
2013-11-19 13:50:00,39.84,39.92,39.66,39.67,267700.0,26.5536,26.6069,26.4336,26.4403,267700.0
2013-11-19 14:00:00,39.67,39.89,39.67,39.82,251700.0,26.4403,26.5869,26.4403,26.5402,251700.0
2013-11-19 14:10:00,39.83,39.92,39.79,39.81,204000.0,26.5469,26.6069,26.5202,26.5336,204000.0
2013-11-19 14:20:00,39.84,39.89,39.75,39.79,128500.0,26.5536,26.5869,26.4936,26.5202,128500.0
2013-11-19 14:30:00,39.78,39.85,39.72,39.84,273600.0,26.5136,26.5602,26.4736,26.5536,273600.0
2013-11-19 14:40:00,39.84,39.85,39.52,39.52,379400.0,26.5536,26.5602,26.3403,26.3403,379400.0
2013-11-19 14:50:00,39.52,39.68,39.5,39.56,314200.0,26.3403,26.4469,26.327,26.3669,314200.0
2013-11-19 15:00:00,39.55,39.58,39.35,39.35,603400.0,26.3603,26.3803,26.227,26.227,603400.0
2013-11-19 15:10:00,39.35,39.36,39.1,39.13,900700.0,26.227,26.2336,26.0604,26.0804,900700.0
2013-11-19 15:20:00,39.13,39.23,38.91,38.91,1038800.0,26.0804,26.147,25.9337,25.9337,1038800.0
2013-11-19 15:30:00,38.92,38.99,38.73,38.99,1349700.0,25.9404,25.987,25.8137,25.987,1349700.0
2013-11-19 15:40:00,38.98,38.99,38.51,38.51,1284400.0,25.9804,25.987,25.6671,25.6671,1284400.0
2013-11-19 15:50:00,38.52,38.83,38.42,38.78,2263100.0,25.6738,25.8804,25.6071,25.8471,2263100.0
2013-11-20 09:30:00,39.01,39.6,38.85,39.16,1127600.0,26.0004,26.3936,25.8937,26.1003,1127600.0
2013-11-20 09:40:00,39.17,39.5,39.0,39.44,580600.0,26.107,26.327,25.9937,26.287,580600.0
2013-11-20 09:50:00,39.45,39.58,39.31,39.58,708700.0,26.2936,26.3803,26.2003,26.3803,708700.0
2013-11-20 10:00:00,39.59,39.73,39.45,39.65,553800.0,26.3869,26.4803,26.2936,26.4269,553800.0
2013-11-20 10:10:00,39.66,39.75,39.18,39.24,563700.0,26.4336,26.4936,26.1137,26.1537,563700.0
2013-11-20 10:20:00,39.24,39.31,39.18,39.25,262100.0,26.1537,26.2003,26.1137,26.1603,262100.0
2013-11-20 10:30:00,39.25,39.34,39.18,39.3,197100.0,26.1603,26.2203,26.1137,26.1937,197100.0
2013-11-20 10:40:00,39.3,39.31,39.2,39.26,196000.0,26.1937,26.2003,26.127,26.167,196000.0
2013-11-20 10:50:00,39.26,39.26,39.11,39.21,242000.0,26.167,26.167,26.067,26.1337,242000.0
2013-11-20 11:00:00,39.21,39.34,39.21,39.3,379300.0,26.1337,26.2203,26.1337,26.1937,379300.0
2013-11-20 11:10:00,39.3,39.31,39.26,39.29,170100.0,26.1937,26.2003,26.167,26.187,170100.0
2013-11-20 11:20:00,39.3,39.3,39.26,39.28,166600.0,26.1937,26.1937,26.167,26.1803,166600.0
2013-11-20 11:30:00,39.29,39.31,39.25,39.26,163500.0,26.187,26.2003,26.1603,26.167,163500.0
2013-11-20 11:40:00,39.27,39.3,39.27,39.28,51000.0,26.1737,26.1937,26.1737,26.1803,51000.0
2013-11-20 11:50:00,39.27,39.28,39.16,39.17,129700.0,26.1737,26.1803,26.1003,26.107,129700.0
2013-11-20 12:00:00,39.17,39.2,39.16,39.2,72600.0,26.107,26.127,26.1003,26.127,72600.0
2013-11-20 12:10:00,39.2,39.2,39.11,39.18,202100.0,26.127,26.127,26.067,26.1137,202100.0
2013-11-20 12:20:00,39.17,39.18,39.02,39.02,213100.0,26.107,26.1137,26.007,26.007,213100.0
2013-11-20 12:30:00,39.02,39.1,38.99,39.05,331900.0,26.007,26.0604,25.987,26.027,331900.0
2013-11-20 12:40:00,39.05,39.19,38.99,39.17,191300.0,26.027,26.1203,25.987,26.107,191300.0
2013-11-20 12:50:00,39.16,39.21,39.15,39.16,105100.0,26.1003,26.1337,26.0937,26.1003,105100.0
2013-11-20 13:00:00,39.16,39.28,39.16,39.27,239400.0,26.1003,26.1803,26.1003,26.1737,239400.0
2013-11-20 13:10:00,39.27,39.27,39.16,39.18,146900.0,26.1737,26.1737,26.1003,26.1137,146900.0
2013-11-20 13:20:00,39.18,39.19,39.12,39.18,174200.0,26.1137,26.1203,26.0737,26.1137,174200.0
2013-11-20 13:30:00,39.18,39.23,39.14,39.14,100300.0,26.1137,26.147,26.087,26.087,100300.0
2013-11-20 13:40:00,39.15,39.21,39.13,39.18,75200.0,26.0937,26.1337,26.0804,26.1137,75200.0
2013-11-20 13:50:00,39.17,39.2,39.15,39.18,71000.0,26.107,26.127,26.0937,26.1137,71000.0
2013-11-20 14:00:00,39.18,39.18,39.02,39.04,145500.0,26.1137,26.1137,26.007,26.0204,145500.0
2013-11-20 14:10:00,39.04,39.04,38.87,38.91,319500.0,26.0204,26.0204,25.9071,25.9337,319500.0
2013-11-20 14:20:00,38.92,39.01,38.88,38.97,295600.0,25.9404,26.0004,25.9137,25.9737,295600.0
2013-11-20 14:30:00,38.96,38.97,38.7,38.71,461500.0,25.967,25.9737,25.7938,25.8004,461500.0
2013-11-20 14:40:00,38.7,38.77,38.58,38.74,379500.0,25.7938,25.8404,25.7138,25.8204,379500.0
2013-11-20 14:50:00,38.73,38.74,38.63,38.67,155900.0,25.8137,25.8204,25.7471,25.7738,155900.0
2013-11-20 15:00:00,38.67,38.73,38.51,38.54,423100.0,25.7738,25.8137,25.6671,25.6871,423100.0
2013-11-20 15:10:00,38.54,38.58,38.45,38.56,242100.0,25.6871,25.7138,25.6271,25.7004,242100.0
2013-11-20 15:20:00,38.56,38.76,38.52,38.72,213900.0,25.7004,25.8337,25.6738,25.8071,213900.0
2013-11-20 15:30:00,38.71,38.76,38.62,38.73,315700.0,25.8004,25.8337,25.7404,25.8137,315700.0
2013-11-20 15:40:00,38.74,38.75,38.67,38.72,404200.0,25.8204,25.8271,25.7738,25.8071,404200.0
2013-11-20 15:50:00,38.72,38.73,38.7,38.71,337700.0,25.8071,25.8137,25.7938,25.8004,337700.0
2013-11-21 09:30:00,38.96,39.08,38.5,38.51,471100.0,25.967,26.047,25.6605,25.6671,471100.0
2013-11-21 09:40:00,38.53,38.84,38.46,38.53,265400.0,25.6804,25.8871,25.6338,25.6804,265400.0
2013-11-21 09:50:00,38.53,38.54,38.12,38.15,518100.0,25.6804,25.6871,25.4072,25.4272,518100.0
2013-11-21 10:00:00,38.16,38.35,37.91,38.34,675200.0,25.4338,25.5605,25.2672,25.5538,675200.0
2013-11-21 10:10:00,38.35,38.57,38.25,38.39,300500.0,25.5605,25.7071,25.4938,25.5871,300500.0
2013-11-21 10:20:00,38.39,38.63,38.39,38.58,412300.0,25.5871,25.7471,25.5871,25.7138,412300.0
2013-11-21 10:30:00,38.59,38.64,38.46,38.49,203500.0,25.7204,25.7538,25.6338,25.6538,203500.0
2013-11-21 10:40:00,38.49,38.64,38.48,38.63,195100.0,25.6538,25.7538,25.6471,25.7471,195100.0
2013-11-21 10:50:00,38.63,38.86,38.61,38.82,519200.0,25.7471,25.9004,25.7338,25.8737,519200.0
2013-11-21 11:00:00,38.83,38.92,38.66,38.7,267800.0,25.8804,25.9404,25.7671,25.7938,267800.0
2013-11-21 11:10:00,38.7,38.77,38.63,38.72,329300.0,25.7938,25.8404,25.7471,25.8071,329300.0
2013-11-21 11:20:00,38.72,39.43,38.71,39.31,543500.0,25.8071,26.2803,25.8004,26.2003,543500.0
2013-11-21 11:30:00,39.32,39.34,39.16,39.2,222800.0,26.207,26.2203,26.1003,26.127,222800.0
2013-11-21 11:40:00,39.21,39.33,39.16,39.2,140900.0,26.1337,26.2137,26.1003,26.127,140900.0
2013-11-21 11:50:00,39.19,39.44,39.1,39.43,298400.0,26.1203,26.287,26.0604,26.2803,298400.0
2013-11-21 12:00:00,39.44,39.51,39.23,39.28,279600.0,26.287,26.3336,26.147,26.1803,279600.0
2013-11-21 12:10:00,39.29,39.29,39.11,39.16,120700.0,26.187,26.187,26.067,26.1003,120700.0
2013-11-21 12:20:00,39.16,39.22,39.14,39.18,70500.0,26.1003,26.1403,26.087,26.1137,70500.0
2013-11-21 12:30:00,39.17,39.18,39.09,39.12,126900.0,26.107,26.1137,26.0537,26.0737,126900.0
2013-11-21 12:40:00,39.12,39.12,39.02,39.02,126100.0,26.0737,26.0737,26.007,26.007,126100.0
2013-11-21 12:50:00,39.02,39.16,39.02,39.06,96100.0,26.007,26.1003,26.007,26.0337,96100.0
2013-11-21 13:00:00,39.05,39.08,38.95,39.06,160700.0,26.027,26.047,25.9604,26.0337,160700.0
2013-11-21 13:10:00,39.06,39.1,39.03,39.1,81000.0,26.0337,26.0604,26.0137,26.0604,81000.0
2013-11-21 13:20:00,39.1,39.17,39.08,39.08,69900.0,26.0604,26.107,26.047,26.047,69900.0
2013-11-21 13:30:00,39.09,39.09,39.07,39.07,72200.0,26.0537,26.0537,26.0404,26.0404,72200.0
2013-11-21 13:40:00,39.07,39.26,39.05,39.26,129900.0,26.0404,26.167,26.027,26.167,129900.0
2013-11-21 13:50:00,39.27,39.28,39.21,39.24,84500.0,26.1737,26.1803,26.1337,26.1537,84500.0
2013-11-21 14:00:00,39.25,39.26,39.09,39.12,99200.0,26.1603,26.167,26.0537,26.0737,99200.0
2013-11-21 14:10:00,39.13,39.18,39.09,39.17,84900.0,26.0804,26.1137,26.0537,26.107,84900.0
2013-11-21 14:20:00,39.16,39.18,39.08,39.09,92800.0,26.1003,26.1137,26.047,26.0537,92800.0
2013-11-21 14:30:00,39.08,39.08,38.98,39.0,140900.0,26.047,26.047,25.9804,25.9937,140900.0
2013-11-21 14:40:00,39.0,39.18,39.0,39.05,178900.0,25.9937,26.1137,25.9937,26.027,178900.0
2013-11-21 14:50:00,39.04,39.12,39.0,39.01,64200.0,26.0204,26.0737,25.9937,26.0004,64200.0
2013-11-21 15:00:00,39.01,39.1,38.98,39.01,133700.0,26.0004,26.0604,25.9804,26.0004,133700.0
2013-11-21 15:10:00,39.0,39.02,38.87,39.0,242000.0,25.9937,26.007,25.9071,25.9937,242000.0
2013-11-21 15:20:00,39.0,39.05,38.94,39.01,154300.0,25.9937,26.027,25.9537,26.0004,154300.0
2013-11-21 15:30:00,39.0,39.03,38.94,38.99,196400.0,25.9937,26.0137,25.9537,25.987,196400.0
2013-11-21 15:40:00,38.99,39.05,38.97,39.0,294600.0,25.987,26.027,25.9737,25.9937,294600.0
2013-11-21 15:50:00,39.0,39.07,38.96,39.06,606900.0,25.9937,26.0404,25.967,26.0337,606900.0
2013-11-22 09:30:00,39.28,39.48,39.15,39.16,235400.0,26.1803,26.3136,26.0937,26.1003,235400.0
2013-11-22 09:40:00,39.17,39.34,39.1,39.32,113700.0,26.107,26.2203,26.0604,26.207,113700.0
2013-11-22 09:50:00,39.31,39.47,39.31,39.43,111700.0,26.2003,26.307,26.2003,26.2803,111700.0
2013-11-22 10:00:00,39.45,39.45,39.22,39.27,117200.0,26.2936,26.2936,26.1403,26.1737,117200.0
2013-11-22 10:10:00,39.27,39.34,39.2,39.21,185800.0,26.1737,26.2203,26.127,26.1337,185800.0
2013-11-22 10:20:00,39.21,39.29,39.15,39.25,52800.0,26.1337,26.187,26.0937,26.1603,52800.0
2013-11-22 10:30:00,39.26,39.47,39.22,39.47,123900.0,26.167,26.307,26.1403,26.307,123900.0
2013-11-22 10:40:00,39.45,39.49,39.33,39.37,123500.0,26.2936,26.3203,26.2137,26.2403,123500.0
2013-11-22 10:50:00,39.36,39.37,39.19,39.27,161000.0,26.2336,26.2403,26.1203,26.1737,161000.0
2013-11-22 11:00:00,39.26,39.35,39.25,39.26,204100.0,26.167,26.227,26.1603,26.167,204100.0
2013-11-22 11:10:00,39.26,39.39,39.26,39.35,80700.0,26.167,26.2536,26.167,26.227,80700.0
2013-11-22 11:20:00,39.35,39.38,39.29,39.3,70200.0,26.227,26.247,26.187,26.1937,70200.0
2013-11-22 11:30:00,39.29,39.31,39.25,39.29,124200.0,26.187,26.2003,26.1603,26.187,124200.0
2013-11-22 11:40:00,39.29,39.29,39.2,39.22,43300.0,26.187,26.187,26.127,26.1403,43300.0
2013-11-22 11:50:00,39.21,39.34,39.21,39.32,56100.0,26.1337,26.2203,26.1337,26.207,56100.0
2013-11-22 12:00:00,39.33,39.34,39.24,39.29,48300.0,26.2137,26.2203,26.1537,26.187,48300.0
2013-11-22 12:10:00,39.29,39.39,39.29,39.39,72700.0,26.187,26.2536,26.187,26.2536,72700.0
2013-11-22 12:20:00,39.39,39.41,39.34,39.41,83500.0,26.2536,26.267,26.2203,26.267,83500.0
2013-11-22 12:30:00,39.4,39.42,39.39,39.41,25800.0,26.2603,26.2736,26.2536,26.267,25800.0
2013-11-22 12:40:00,39.4,39.42,39.39,39.41,36600.0,26.2603,26.2736,26.2536,26.267,36600.0
2013-11-22 12:50:00,39.42,39.43,39.41,39.42,25200.0,26.2736,26.2803,26.267,26.2736,25200.0
2013-11-22 13:00:00,39.41,39.44,39.41,39.41,23500.0,26.267,26.287,26.267,26.267,23500.0
2013-11-22 13:10:00,39.42,39.45,39.4,39.44,48300.0,26.2736,26.2936,26.2603,26.287,48300.0
2013-11-22 13:20:00,39.43,39.48,39.4,39.4,71500.0,26.2803,26.3136,26.2603,26.2603,71500.0
2013-11-22 13:30:00,39.39,39.39,39.3,39.33,66500.0,26.2536,26.2536,26.1937,26.2137,66500.0
2013-11-22 13:40:00,39.33,39.33,39.23,39.26,103700.0,26.2137,26.2137,26.147,26.167,103700.0
2013-11-22 13:50:00,39.27,39.27,39.22,39.25,51400.0,26.1737,26.1737,26.1403,26.1603,51400.0
2013-11-22 14:00:00,39.25,39.25,39.21,39.24,55800.0,26.1603,26.1603,26.1337,26.1537,55800.0
2013-11-22 14:10:00,39.24,39.26,39.23,39.25,52700.0,26.1537,26.167,26.147,26.1603,52700.0
2013-11-22 14:20:00,39.25,39.33,39.24,39.32,85400.0,26.1603,26.2137,26.1537,26.207,85400.0
2013-11-22 14:30:00,39.32,39.33,39.25,39.27,60800.0,26.207,26.2137,26.1603,26.1737,60800.0
2013-11-22 14:40:00,39.27,39.28,39.25,39.28,51400.0,26.1737,26.1803,26.1603,26.1803,51400.0
2013-11-22 14:50:00,39.28,39.32,39.27,39.3,59400.0,26.1803,26.207,26.1737,26.1937,59400.0
2013-11-22 15:00:00,39.3,39.37,39.24,39.37,157500.0,26.1937,26.2403,26.1537,26.2403,157500.0
2013-11-22 15:10:00,39.37,39.47,39.36,39.38,162900.0,26.2403,26.307,26.2336,26.247,162900.0
2013-11-22 15:20:00,39.38,39.38,39.28,39.29,100800.0,26.247,26.247,26.1803,26.187,100800.0
2013-11-22 15:30:00,39.29,39.36,39.24,39.24,178300.0,26.187,26.2336,26.1537,26.1537,178300.0
2013-11-22 15:40:00,39.25,39.37,39.23,39.31,272800.0,26.1603,26.2403,26.147,26.2003,272800.0
2013-11-22 15:50:00,39.3,39.38,39.27,39.37,602600.0,26.1937,26.247,26.1737,26.2403,602600.0
2013-11-25 09:30:00,40.04,40.04,39.58,39.71,308700.0,26.6869,26.6869,26.3803,26.4669,308700.0
2013-11-25 09:40:00,39.71,39.82,39.65,39.72,209800.0,26.4669,26.5402,26.4269,26.4736,209800.0
2013-11-25 09:50:00,39.71,39.88,39.67,39.74,199000.0,26.4669,26.5802,26.4403,26.4869,199000.0
2013-11-25 10:00:00,39.76,39.76,39.55,39.56,177300.0,26.5002,26.5002,26.3603,26.3669,177300.0
2013-11-25 10:10:00,39.58,39.64,39.57,39.62,73800.0,26.3803,26.4203,26.3736,26.4069,73800.0
2013-11-25 10:20:00,39.63,39.67,39.6,39.63,91400.0,26.4136,26.4403,26.3936,26.4136,91400.0
2013-11-25 10:30:00,39.64,39.74,39.63,39.72,59200.0,26.4203,26.4869,26.4136,26.4736,59200.0
2013-11-25 10:40:00,39.72,39.84,39.69,39.77,88400.0,26.4736,26.5536,26.4536,26.5069,88400.0
2013-11-25 10:50:00,39.76,39.77,39.66,39.68,109700.0,26.5002,26.5069,26.4336,26.4469,109700.0
2013-11-25 11:00:00,39.68,39.72,39.63,39.67,90500.0,26.4469,26.4736,26.4136,26.4403,90500.0
2013-11-25 11:10:00,39.67,39.81,39.66,39.8,77200.0,26.4403,26.5336,26.4336,26.5269,77200.0
2013-11-25 11:20:00,39.8,39.81,39.72,39.73,95600.0,26.5269,26.5336,26.4736,26.4803,95600.0
2013-11-25 11:30:00,39.73,39.84,39.73,39.83,113600.0,26.4803,26.5536,26.4803,26.5469,113600.0
2013-11-25 11:40:00,39.84,39.85,39.78,39.78,37300.0,26.5536,26.5602,26.5136,26.5136,37300.0
2013-11-25 11:50:00,39.79,39.88,39.79,39.85,55000.0,26.5202,26.5802,26.5202,26.5602,55000.0
2013-11-25 12:00:00,39.84,39.88,39.8,39.81,79800.0,26.5536,26.5802,26.5269,26.5336,79800.0
2013-11-25 12:10:00,39.81,39.87,39.8,39.86,157600.0,26.5336,26.5736,26.5269,26.5669,157600.0
2013-11-25 12:20:00,39.86,39.86,39.78,39.82,37800.0,26.5669,26.5669,26.5136,26.5402,37800.0
2013-11-25 12:30:00,39.82,39.83,39.78,39.81,47600.0,26.5402,26.5469,26.5136,26.5336,47600.0
2013-11-25 12:40:00,39.81,39.81,39.73,39.75,43900.0,26.5336,26.5336,26.4803,26.4936,43900.0
2013-11-25 12:50:00,39.74,39.77,39.73,39.73,21400.0,26.4869,26.5069,26.4803,26.4803,21400.0
2013-11-25 13:00:00,39.72,39.74,39.67,39.68,31700.0,26.4736,26.4869,26.4403,26.4469,31700.0
2013-11-25 13:10:00,39.68,39.72,39.67,39.67,32300.0,26.4469,26.4736,26.4403,26.4403,32300.0
2013-11-25 13:20:00,39.67,39.67,39.6,39.61,78600.0,26.4403,26.4403,26.3936,26.4003,78600.0
2013-11-25 13:30:00,39.61,39.76,39.61,39.73,75600.0,26.4003,26.5002,26.4003,26.4803,75600.0
2013-11-25 13:40:00,39.74,39.82,39.73,39.8,58800.0,26.4869,26.5402,26.4803,26.5269,58800.0
2013-11-25 13:50:00,39.8,39.8,39.67,39.69,45400.0,26.5269,26.5269,26.4403,26.4536,45400.0
2013-11-25 14:00:00,39.7,39.79,39.69,39.79,50700.0,26.4603,26.5202,26.4536,26.5202,50700.0
2013-11-25 14:10:00,39.79,39.81,39.74,39.75,59700.0,26.5202,26.5336,26.4869,26.4936,59700.0
2013-11-25 14:20:00,39.74,39.75,39.69,39.73,55100.0,26.4869,26.4936,26.4536,26.4803,55100.0
2013-11-25 14:30:00,39.74,39.76,39.7,39.74,73900.0,26.4869,26.5002,26.4603,26.4869,73900.0
2013-11-25 14:40:00,39.75,39.76,39.69,39.71,48300.0,26.4936,26.5002,26.4536,26.4669,48300.0
2013-11-25 14:50:00,39.71,39.75,39.67,39.72,57800.0,26.4669,26.4936,26.4403,26.4736,57800.0
2013-11-25 15:00:00,39.73,39.73,39.63,39.66,59600.0,26.4803,26.4803,26.4136,26.4336,59600.0
2013-11-25 15:10:00,39.65,39.71,39.61,39.69,91500.0,26.4269,26.4669,26.4003,26.4536,91500.0
2013-11-25 15:20:00,39.7,39.71,39.63,39.68,86500.0,26.4603,26.4669,26.4136,26.4469,86500.0
2013-11-25 15:30:00,39.68,39.68,39.6,39.61,106100.0,26.4469,26.4469,26.3936,26.4003,106100.0
2013-11-25 15:40:00,39.61,39.67,39.6,39.66,128500.0,26.4003,26.4403,26.3936,26.4336,128500.0
2013-11-25 15:50:00,39.66,39.75,39.65,39.73,233700.0,26.4336,26.4936,26.4269,26.4803,233700.0
2013-11-26 09:30:00,39.92,40.1,39.87,40.0,227700.0,26.6069,26.7269,26.5736,26.6602,227700.0
2013-11-26 09:40:00,39.98,40.0,39.92,39.97,212500.0,26.6469,26.6602,26.6069,26.6402,212500.0
2013-11-26 09:50:00,39.97,39.98,39.64,39.64,146700.0,26.6402,26.6469,26.4203,26.4203,146700.0
2013-11-26 10:00:00,39.65,39.71,39.52,39.58,163200.0,26.4269,26.4669,26.3403,26.3803,163200.0
2013-11-26 10:10:00,39.58,39.75,39.58,39.66,118600.0,26.3803,26.4936,26.3803,26.4336,118600.0
2013-11-26 10:20:00,39.66,39.84,39.65,39.82,97300.0,26.4336,26.5536,26.4269,26.5402,97300.0
2013-11-26 10:30:00,39.82,39.83,39.66,39.77,102100.0,26.5402,26.5469,26.4336,26.5069,102100.0
2013-11-26 10:40:00,39.77,39.79,39.7,39.74,121500.0,26.5069,26.5202,26.4603,26.4869,121500.0
2013-11-26 10:50:00,39.73,39.73,39.66,39.69,146600.0,26.4803,26.4803,26.4336,26.4536,146600.0
2013-11-26 11:00:00,39.69,39.75,39.65,39.7,121200.0,26.4536,26.4936,26.4269,26.4603,121200.0
2013-11-26 11:10:00,39.69,39.8,39.68,39.77,76600.0,26.4536,26.5269,26.4469,26.5069,76600.0
2013-11-26 11:20:00,39.79,39.85,39.78,39.82,119500.0,26.5202,26.5602,26.5136,26.5402,119500.0
2013-11-26 11:30:00,39.83,39.85,39.73,39.73,88000.0,26.5469,26.5602,26.4803,26.4803,88000.0
2013-11-26 11:40:00,39.73,39.76,39.71,39.75,81400.0,26.4803,26.5002,26.4669,26.4936,81400.0
2013-11-26 11:50:00,39.76,39.77,39.61,39.62,52600.0,26.5002,26.5069,26.4003,26.4069,52600.0
2013-11-26 12:00:00,39.63,39.69,39.62,39.68,68000.0,26.4136,26.4536,26.4069,26.4469,68000.0
2013-11-26 12:10:00,39.68,39.78,39.67,39.77,48500.0,26.4469,26.5136,26.4403,26.5069,48500.0
2013-11-26 12:20:00,39.77,39.79,39.71,39.72,50200.0,26.5069,26.5202,26.4669,26.4736,50200.0
2013-11-26 12:30:00,39.72,39.77,39.69,39.77,47800.0,26.4736,26.5069,26.4536,26.5069,47800.0
2013-11-26 12:40:00,39.77,39.93,39.77,39.86,107500.0,26.5069,26.6136,26.5069,26.5669,107500.0
2013-11-26 12:50:00,39.85,39.87,39.78,39.8,54000.0,26.5602,26.5736,26.5136,26.5269,54000.0
2013-11-26 13:00:00,39.8,39.8,39.55,39.56,131800.0,26.5269,26.5269,26.3603,26.3669,131800.0
2013-11-26 13:10:00,39.57,39.61,39.43,39.45,166000.0,26.3736,26.4003,26.2803,26.2936,166000.0
2013-11-26 13:20:00,39.45,39.58,39.44,39.47,104300.0,26.2936,26.3803,26.287,26.307,104300.0
2013-11-26 13:30:00,39.48,39.48,39.23,39.36,247200.0,26.3136,26.3136,26.147,26.2336,247200.0
2013-11-26 13:40:00,39.35,39.54,39.35,39.52,82100.0,26.227,26.3536,26.227,26.3403,82100.0
2013-11-26 13:50:00,39.53,39.61,39.52,39.58,68100.0,26.347,26.4003,26.3403,26.3803,68100.0
2013-11-26 14:00:00,39.57,39.58,39.4,39.5,88400.0,26.3736,26.3803,26.2603,26.327,88400.0
2013-11-26 14:10:00,39.5,39.5,39.41,39.5,55100.0,26.327,26.327,26.267,26.327,55100.0
2013-11-26 14:20:00,39.5,39.59,39.49,39.58,55800.0,26.327,26.3869,26.3203,26.3803,55800.0
2013-11-26 14:30:00,39.58,39.69,39.58,39.69,126300.0,26.3803,26.4536,26.3803,26.4536,126300.0
2013-11-26 14:40:00,39.69,39.72,39.58,39.66,100800.0,26.4536,26.4736,26.3803,26.4336,100800.0
2013-11-26 14:50:00,39.66,39.77,39.66,39.75,186500.0,26.4336,26.5069,26.4336,26.4936,186500.0
2013-11-26 15:00:00,39.75,39.76,39.68,39.71,87300.0,26.4936,26.5002,26.4469,26.4669,87300.0
2013-11-26 15:10:00,39.7,39.74,39.68,39.7,90700.0,26.4603,26.4869,26.4469,26.4603,90700.0
2013-11-26 15:20:00,39.7,39.83,39.7,39.74,133300.0,26.4603,26.5469,26.4603,26.4869,133300.0
2013-11-26 15:30:00,39.73,39.91,39.73,39.9,188800.0,26.4803,26.6002,26.4803,26.5936,188800.0
2013-11-26 15:40:00,39.9,39.93,39.66,39.71,297700.0,26.5936,26.6136,26.4336,26.4669,297700.0
2013-11-26 15:50:00,39.71,39.74,39.48,39.6,1321000.0,26.4669,26.4869,26.3136,26.3936,1321000.0
2013-11-27 09:30:00,39.65,39.65,39.27,39.33,146200.0,26.4269,26.4269,26.1737,26.2137,146200.0
2013-11-27 09:40:00,39.35,39.7,39.3,39.58,88700.0,26.227,26.4603,26.1937,26.3803,88700.0
2013-11-27 09:50:00,39.57,39.66,39.53,39.59,76600.0,26.3736,26.4336,26.347,26.3869,76600.0
2013-11-27 10:00:00,39.59,39.63,39.47,39.52,227900.0,26.3869,26.4136,26.307,26.3403,227900.0
2013-11-27 10:10:00,39.52,39.57,39.49,39.53,71200.0,26.3403,26.3736,26.3203,26.347,71200.0
2013-11-27 10:20:00,39.53,39.57,39.45,39.48,148400.0,26.347,26.3736,26.2936,26.3136,148400.0
2013-11-27 10:30:00,39.48,39.56,39.48,39.52,88500.0,26.3136,26.3669,26.3136,26.3403,88500.0
2013-11-27 10:40:00,39.52,39.56,39.5,39.55,76900.0,26.3403,26.3669,26.327,26.3603,76900.0
2013-11-27 10:50:00,39.55,39.55,39.4,39.41,102200.0,26.3603,26.3603,26.2603,26.267,102200.0
2013-11-27 11:00:00,39.41,39.5,39.39,39.42,143400.0,26.267,26.327,26.2536,26.2736,143400.0
2013-11-27 11:10:00,39.42,39.54,39.41,39.53,50200.0,26.2736,26.3536,26.267,26.347,50200.0
2013-11-27 11:20:00,39.53,39.63,39.53,39.59,84700.0,26.347,26.4136,26.347,26.3869,84700.0
2013-11-27 11:30:00,39.58,39.59,39.54,39.56,51100.0,26.3803,26.3869,26.3536,26.3669,51100.0
2013-11-27 11:40:00,39.56,39.59,39.51,39.59,53700.0,26.3669,26.3869,26.3336,26.3869,53700.0
2013-11-27 11:50:00,39.59,39.69,39.54,39.62,336800.0,26.3869,26.4536,26.3536,26.4069,336800.0
2013-11-27 12:00:00,39.61,39.62,39.54,39.55,94900.0,26.4003,26.4069,26.3536,26.3603,94900.0
2013-11-27 12:10:00,39.56,39.57,39.52,39.55,69800.0,26.3669,26.3736,26.3403,26.3603,69800.0
2013-11-27 12:20:00,39.55,39.57,39.51,39.54,45000.0,26.3603,26.3736,26.3336,26.3536,45000.0
2013-11-27 12:30:00,39.56,39.56,39.52,39.52,40100.0,26.3669,26.3669,26.3403,26.3403,40100.0
2013-11-27 12:40:00,39.53,39.59,39.52,39.57,54000.0,26.347,26.3869,26.3403,26.3736,54000.0
2013-11-27 12:50:00,39.57,39.57,39.45,39.46,61500.0,26.3736,26.3736,26.2936,26.3003,61500.0
2013-11-27 13:00:00,39.46,39.48,39.44,39.46,123700.0,26.3003,26.3136,26.287,26.3003,123700.0
2013-11-27 13:10:00,39.47,39.5,39.44,39.5,39000.0,26.307,26.327,26.287,26.327,39000.0
2013-11-27 13:20:00,39.5,39.54,39.48,39.51,149400.0,26.327,26.3536,26.3136,26.3336,149400.0
2013-11-27 13:30:00,39.51,39.51,39.43,39.44,51400.0,26.3336,26.3336,26.2803,26.287,51400.0
2013-11-27 13:40:00,39.44,39.5,39.43,39.5,27200.0,26.287,26.327,26.2803,26.327,27200.0
2013-11-27 13:50:00,39.49,39.58,39.49,39.53,109700.0,26.3203,26.3803,26.3203,26.347,109700.0
2013-11-27 14:00:00,39.54,39.61,39.52,39.54,90800.0,26.3536,26.4003,26.3403,26.3536,90800.0
2013-11-27 14:10:00,39.54,39.56,39.53,39.55,54500.0,26.3536,26.3669,26.347,26.3603,54500.0
2013-11-27 14:20:00,39.54,39.55,39.52,39.55,57800.0,26.3536,26.3603,26.3403,26.3603,57800.0
2013-11-27 14:30:00,39.54,39.62,39.54,39.59,84100.0,26.3536,26.4069,26.3536,26.3869,84100.0
2013-11-27 14:40:00,39.59,39.66,39.58,39.64,47300.0,26.3869,26.4336,26.3803,26.4203,47300.0
2013-11-27 14:50:00,39.64,39.67,39.62,39.62,56200.0,26.4203,26.4403,26.4069,26.4069,56200.0
2013-11-27 15:00:00,39.62,39.63,39.59,39.63,62600.0,26.4069,26.4136,26.3869,26.4136,62600.0
2013-11-27 15:10:00,39.63,39.65,39.61,39.65,90300.0,26.4136,26.4269,26.4003,26.4269,90300.0
2013-11-27 15:20:00,39.65,39.68,39.64,39.67,46000.0,26.4269,26.4469,26.4203,26.4403,46000.0
2013-11-27 15:30:00,39.67,39.7,39.62,39.62,102300.0,26.4403,26.4603,26.4069,26.4069,102300.0
2013-11-27 15:40:00,39.62,39.63,39.58,39.59,137200.0,26.4069,26.4136,26.3803,26.3869,137200.0
2013-11-27 15:50:00,39.59,39.62,39.58,39.61,304900.0,26.3869,26.4069,26.3803,26.4003,304900.0
2013-11-29 09:30:00,40.19,40.37,39.93,39.94,372900.0,26.7868,26.9068,26.6136,26.6202,372900.0
2013-11-29 09:40:00,39.94,40.14,39.9,39.98,179800.0,26.6202,26.7535,26.5936,26.6469,179800.0
2013-11-29 09:50:00,39.99,40.0,39.9,39.95,187400.0,26.6535,26.6602,26.5936,26.6269,187400.0
2013-11-29 10:00:00,39.96,39.98,39.82,39.84,118500.0,26.6336,26.6469,26.5402,26.5536,118500.0
2013-11-29 10:10:00,39.84,39.99,39.84,39.96,115700.0,26.5536,26.6535,26.5536,26.6336,115700.0
2013-11-29 10:20:00,39.95,40.21,39.93,40.19,184000.0,26.6269,26.8002,26.6136,26.7868,184000.0
2013-11-29 10:30:00,40.2,40.28,40.02,40.04,133400.0,26.7935,26.8468,26.6735,26.6869,133400.0
2013-11-29 10:40:00,40.02,40.03,39.96,39.96,97100.0,26.6735,26.6802,26.6336,26.6336,97100.0
2013-11-29 10:50:00,39.96,40.0,39.88,39.93,85400.0,26.6336,26.6602,26.5802,26.6136,85400.0
2013-11-29 11:00:00,39.93,39.95,39.85,39.86,104000.0,26.6136,26.6269,26.5602,26.5669,104000.0
2013-11-29 11:10:00,39.86,39.94,39.82,39.91,121200.0,26.5669,26.6202,26.5402,26.6002,121200.0
2013-11-29 11:20:00,39.9,39.91,39.85,39.89,91700.0,26.5936,26.6002,26.5602,26.5869,91700.0
2013-11-29 11:30:00,39.89,40.1,39.86,40.09,130600.0,26.5869,26.7269,26.5669,26.7202,130600.0
2013-11-29 11:40:00,40.11,40.25,40.11,40.18,106100.0,26.7335,26.8268,26.7335,26.7802,106100.0
2013-11-29 11:50:00,40.18,40.33,40.17,40.33,119700.0,26.7802,26.8802,26.7735,26.8802,119700.0
2013-11-29 12:00:00,40.33,40.5,40.25,40.26,259300.0,26.8802,26.9935,26.8268,26.8335,259300.0
2013-11-29 12:10:00,40.26,40.3,40.22,40.25,120500.0,26.8335,26.8602,26.8068,26.8268,120500.0
2013-11-29 12:20:00,40.25,40.36,40.2,40.36,104000.0,26.8268,26.9002,26.7935,26.9002,104000.0
2013-11-29 12:30:00,40.36,40.43,40.31,40.4,176100.0,26.9002,26.9468,26.8668,26.9268,176100.0
2013-11-29 12:40:00,40.4,40.41,40.26,40.28,253300.0,26.9268,26.9335,26.8335,26.8468,253300.0
2013-11-29 12:50:00,40.28,40.6,40.28,40.55,518000.0,26.8468,27.0601,26.8468,27.0268,518000.0
2013-12-02 09:30:00,40.59,41.45,40.57,41.09,598600.0,27.0534,27.6266,27.0401,27.3867,598600.0
2013-12-02 09:40:00,41.08,41.12,40.8,41.02,253100.0,27.38,27.4067,27.1934,27.34,253100.0
2013-12-02 09:50:00,41.03,41.31,40.99,41.19,268300.0,27.3467,27.5333,27.3201,27.4534,268300.0
2013-12-02 10:00:00,41.2,41.45,41.15,41.3,245400.0,27.46,27.6266,27.4267,27.5267,245400.0
2013-12-02 10:10:00,41.3,41.49,41.22,41.48,228000.0,27.5267,27.6533,27.4733,27.6466,228000.0
2013-12-02 10:20:00,41.48,41.65,41.46,41.61,463300.0,27.6466,27.7599,27.6333,27.7333,463300.0
2013-12-02 10:30:00,41.61,41.92,41.6,41.82,392300.0,27.7333,27.9399,27.7266,27.8733,392300.0
2013-12-02 10:40:00,41.83,41.86,41.57,41.61,302400.0,27.8799,27.8999,27.7066,27.7333,302400.0
2013-12-02 10:50:00,41.61,41.69,41.48,41.64,270500.0,27.7333,27.7866,27.6466,27.7533,270500.0
2013-12-02 11:00:00,41.64,41.68,41.53,41.53,115800.0,27.7533,27.7799,27.68,27.68,115800.0
2013-12-02 11:10:00,41.53,41.53,41.37,41.4,116800.0,27.68,27.68,27.5733,27.5933,116800.0
2013-12-02 11:20:00,41.41,41.46,41.38,41.46,98000.0,27.6,27.6333,27.58,27.6333,98000.0
2013-12-02 11:30:00,41.46,41.48,41.39,41.4,62600.0,27.6333,27.6466,27.5867,27.5933,62600.0
2013-12-02 11:40:00,41.4,41.4,41.29,41.31,85900.0,27.5933,27.5933,27.52,27.5333,85900.0
2013-12-02 11:50:00,41.31,41.36,41.25,41.32,99300.0,27.5333,27.5667,27.4933,27.54,99300.0
2013-12-02 12:00:00,41.32,41.39,41.25,41.29,55000.0,27.54,27.5867,27.4933,27.52,55000.0
2013-12-02 12:10:00,41.28,41.28,41.07,41.19,110100.0,27.5133,27.5133,27.3734,27.4534,110100.0
2013-12-02 12:20:00,41.2,41.27,41.15,41.23,77700.0,27.46,27.5067,27.4267,27.48,77700.0
2013-12-02 12:30:00,41.22,41.27,41.14,41.15,62000.0,27.4733,27.5067,27.42,27.4267,62000.0
2013-12-02 12:40:00,41.15,41.3,41.15,41.3,72300.0,27.4267,27.5267,27.4267,27.5267,72300.0
2013-12-02 12:50:00,41.28,41.37,41.25,41.31,60100.0,27.5133,27.5733,27.4933,27.5333,60100.0
2013-12-02 13:00:00,41.32,41.37,41.31,41.34,37100.0,27.54,27.5733,27.5333,27.5533,37100.0
2013-12-02 13:10:00,41.33,41.38,41.32,41.35,48400.0,27.5467,27.58,27.54,27.56,48400.0
2013-12-02 13:20:00,41.36,41.41,41.34,41.36,63200.0,27.5667,27.6,27.5533,27.5667,63200.0
2013-12-02 13:30:00,41.36,41.37,41.34,41.35,48900.0,27.5667,27.5733,27.5533,27.56,48900.0
2013-12-02 13:40:00,41.35,41.36,41.29,41.32,38900.0,27.56,27.5667,27.52,27.54,38900.0
2013-12-02 13:50:00,41.32,41.39,41.31,41.36,33900.0,27.54,27.5867,27.5333,27.5667,33900.0
2013-12-02 14:00:00,41.36,41.36,41.3,41.3,85800.0,27.5667,27.5667,27.5267,27.5267,85800.0
2013-12-02 14:10:00,41.3,41.33,41.26,41.32,73500.0,27.5267,27.5467,27.5,27.54,73500.0
2013-12-02 14:20:00,41.32,41.36,41.25,41.26,48300.0,27.54,27.5667,27.4933,27.5,48300.0
2013-12-02 14:30:00,41.25,41.28,41.16,41.21,75400.0,27.4933,27.5133,27.4334,27.4667,75400.0
2013-12-02 14:40:00,41.21,41.22,41.14,41.17,82100.0,27.4667,27.4733,27.42,27.44,82100.0
2013-12-02 14:50:00,41.17,41.18,41.1,41.1,96900.0,27.44,27.4467,27.3934,27.3934,96900.0
2013-12-02 15:00:00,41.1,41.12,41.07,41.11,84900.0,27.3934,27.4067,27.3734,27.4,84900.0
2013-12-02 15:10:00,41.11,41.13,41.09,41.1,54900.0,27.4,27.4134,27.3867,27.3934,54900.0
2013-12-02 15:20:00,41.11,41.13,41.02,41.02,141700.0,27.4,27.4134,27.34,27.34,141700.0
2013-12-02 15:30:00,41.02,41.03,40.91,41.0,243000.0,27.34,27.3467,27.2667,27.3267,243000.0
2013-12-02 15:40:00,41.0,41.07,40.99,41.05,228500.0,27.3267,27.3734,27.3201,27.36,228500.0
2013-12-02 15:50:00,41.05,41.1,40.96,41.08,573700.0,27.36,27.3934,27.3001,27.38,573700.0
2013-12-03 09:30:00,40.84,40.91,40.41,40.54,310300.0,27.2201,27.2667,26.9335,27.0201,310300.0
2013-12-03 09:40:00,40.53,40.59,40.32,40.54,205300.0,27.0135,27.0534,26.8735,27.0201,205300.0
2013-12-03 09:50:00,40.57,40.66,40.43,40.58,220500.0,27.0401,27.1001,26.9468,27.0468,220500.0
2013-12-03 10:00:00,40.6,40.86,40.59,40.81,257600.0,27.0601,27.2334,27.0534,27.2001,257600.0
2013-12-03 10:10:00,40.81,40.86,40.72,40.72,166100.0,27.2001,27.2334,27.1401,27.1401,166100.0
2013-12-03 10:20:00,40.72,40.85,40.7,40.7,155800.0,27.1401,27.2267,27.1268,27.1268,155800.0
2013-12-03 10:30:00,40.72,41.04,40.72,41.0,146700.0,27.1401,27.3534,27.1401,27.3267,146700.0
2013-12-03 10:40:00,41.0,41.04,40.98,41.01,92800.0,27.3267,27.3534,27.3134,27.3334,92800.0
2013-12-03 10:50:00,41.0,41.15,40.99,41.1,182500.0,27.3267,27.4267,27.3201,27.3934,182500.0
2013-12-03 11:00:00,41.1,41.27,41.0,41.05,254700.0,27.3934,27.5067,27.3267,27.36,254700.0
2013-12-03 11:10:00,41.03,41.17,41.0,41.02,103100.0,27.3467,27.44,27.3267,27.34,103100.0
2013-12-03 11:20:00,41.01,41.09,41.01,41.02,61900.0,27.3334,27.3867,27.3334,27.34,61900.0
2013-12-03 11:30:00,41.02,41.08,40.98,41.07,83100.0,27.34,27.38,27.3134,27.3734,83100.0
2013-12-03 11:40:00,41.06,41.32,41.02,41.23,164300.0,27.3667,27.54,27.34,27.48,164300.0
2013-12-03 11:50:00,41.22,41.32,41.15,41.31,105300.0,27.4733,27.54,27.4267,27.5333,105300.0
2013-12-03 12:00:00,41.31,41.43,41.27,41.43,139000.0,27.5333,27.6133,27.5067,27.6133,139000.0
2013-12-03 12:10:00,41.43,41.68,41.43,41.64,193200.0,27.6133,27.7799,27.6133,27.7533,193200.0
2013-12-03 12:20:00,41.65,41.7,41.51,41.51,126400.0,27.7599,27.7933,27.6666,27.6666,126400.0
2013-12-03 12:30:00,41.51,41.65,41.51,41.65,63300.0,27.6666,27.7599,27.6666,27.7599,63300.0
2013-12-03 12:40:00,41.64,41.75,41.59,41.73,133400.0,27.7533,27.8266,27.72,27.8133,133400.0
2013-12-03 12:50:00,41.74,41.74,41.6,41.6,80900.0,27.8199,27.8199,27.7266,27.7266,80900.0
2013-12-03 13:00:00,41.61,41.63,41.49,41.55,93100.0,27.7333,27.7466,27.6533,27.6933,93100.0
2013-12-03 13:10:00,41.56,41.63,41.53,41.61,85300.0,27.7,27.7466,27.68,27.7333,85300.0
2013-12-03 13:20:00,41.61,41.61,41.46,41.49,82900.0,27.7333,27.7333,27.6333,27.6533,82900.0
2013-12-03 13:30:00,41.49,41.5,41.44,41.48,71700.0,27.6533,27.66,27.62,27.6466,71700.0
2013-12-03 13:40:00,41.48,41.54,41.44,41.54,66300.0,27.6466,27.6866,27.62,27.6866,66300.0
2013-12-03 13:50:00,41.54,41.57,41.52,41.55,84100.0,27.6866,27.7066,27.6733,27.6933,84100.0
2013-12-03 14:00:00,41.55,41.6,41.48,41.55,112500.0,27.6933,27.7266,27.6466,27.6933,112500.0
2013-12-03 14:10:00,41.55,41.63,41.49,41.53,155100.0,27.6933,27.7466,27.6533,27.68,155100.0
2013-12-03 14:20:00,41.53,41.68,41.53,41.68,111200.0,27.68,27.7799,27.68,27.7799,111200.0
2013-12-03 14:30:00,41.67,41.92,41.67,41.91,256600.0,27.7733,27.9399,27.7733,27.9332,256600.0
2013-12-03 14:40:00,41.91,41.93,41.78,41.87,133900.0,27.9332,27.9466,27.8466,27.9066,133900.0
2013-12-03 14:50:00,41.88,42.01,41.88,41.97,202400.0,27.9132,27.9999,27.9132,27.9732,202400.0
2013-12-03 15:00:00,41.97,41.98,41.72,41.72,111400.0,27.9732,27.9799,27.8066,27.8066,111400.0
2013-12-03 15:10:00,41.72,41.89,41.65,41.88,113400.0,27.8066,27.9199,27.7599,27.9132,113400.0
2013-12-03 15:20:00,41.88,41.89,41.77,41.88,282600.0,27.9132,27.9199,27.8399,27.9132,282600.0
2013-12-03 15:30:00,41.87,41.94,41.84,41.9,123900.0,27.9066,27.9532,27.8866,27.9266,123900.0
2013-12-03 15:40:00,41.9,41.92,41.8,41.91,185100.0,27.9266,27.9399,27.8599,27.9332,185100.0
2013-12-03 15:50:00,41.92,42.0,41.91,42.0,350200.0,27.9399,27.9932,27.9332,27.9932,350200.0
2013-12-04 09:30:00,42.0,42.01,41.67,42.01,260800.0,27.9932,27.9999,27.7733,27.9999,260800.0
2013-12-04 09:40:00,42.01,42.23,41.99,42.0,184100.0,27.9999,28.1465,27.9866,27.9932,184100.0
2013-12-04 09:50:00,41.98,41.99,41.68,41.84,146300.0,27.9799,27.9866,27.7799,27.8866,146300.0
2013-12-04 10:00:00,41.83,42.15,41.83,42.13,189600.0,27.8799,28.0932,27.8799,28.0799,189600.0
2013-12-04 10:10:00,42.13,42.31,42.02,42.3,194600.0,28.0799,28.1998,28.0066,28.1932,194600.0
2013-12-04 10:20:00,42.3,42.34,42.05,42.06,108100.0,28.1932,28.2198,28.0265,28.0332,108100.0
2013-12-04 10:30:00,42.06,42.19,41.93,41.93,110800.0,28.0332,28.1199,27.9466,27.9466,110800.0
2013-12-04 10:40:00,41.92,41.96,41.83,41.88,192800.0,27.9399,27.9666,27.8799,27.9132,192800.0
2013-12-04 10:50:00,41.88,41.9,41.79,41.84,92600.0,27.9132,27.9266,27.8533,27.8866,92600.0
2013-12-04 11:00:00,41.85,41.89,41.73,41.84,72300.0,27.8932,27.9199,27.8133,27.8866,72300.0
2013-12-04 11:10:00,41.85,41.92,41.82,41.83,109600.0,27.8932,27.9399,27.8733,27.8799,109600.0
2013-12-04 11:20:00,41.84,41.9,41.82,41.9,104200.0,27.8866,27.9266,27.8733,27.9266,104200.0
2013-12-04 11:30:00,41.9,42.2,41.9,42.19,179700.0,27.9266,28.1265,27.9266,28.1199,179700.0
2013-12-04 11:40:00,42.2,42.22,42.05,42.13,162100.0,28.1265,28.1399,28.0265,28.0799,162100.0
2013-12-04 11:50:00,42.13,42.34,42.12,42.24,145600.0,28.0799,28.2198,28.0732,28.1532,145600.0
2013-12-04 12:00:00,42.24,42.33,42.15,42.21,124900.0,28.1532,28.2132,28.0932,28.1332,124900.0
2013-12-04 12:10:00,42.2,42.25,42.1,42.1,113400.0,28.1265,28.1598,28.0599,28.0599,113400.0
2013-12-04 12:20:00,42.09,42.23,42.03,42.15,91200.0,28.0532,28.1465,28.0132,28.0932,91200.0
2013-12-04 12:30:00,42.16,42.24,42.16,42.22,90800.0,28.0999,28.1532,28.0999,28.1399,90800.0
2013-12-04 12:40:00,42.22,42.25,42.09,42.1,110200.0,28.1399,28.1598,28.0532,28.0599,110200.0
2013-12-04 12:50:00,42.1,42.19,42.1,42.16,38200.0,28.0599,28.1199,28.0599,28.0999,38200.0
2013-12-04 13:00:00,42.17,42.23,42.13,42.17,48300.0,28.1065,28.1465,28.0799,28.1065,48300.0
2013-12-04 13:10:00,42.16,42.16,41.94,41.97,44000.0,28.0999,28.0999,27.9532,27.9732,44000.0
2013-12-04 13:20:00,41.97,41.97,41.72,41.72,68500.0,27.9732,27.9732,27.8066,27.8066,68500.0
2013-12-04 13:30:00,41.72,41.73,41.6,41.72,85000.0,27.8066,27.8133,27.7266,27.8066,85000.0
2013-12-04 13:40:00,41.72,41.8,41.65,41.79,79600.0,27.8066,27.8599,27.7599,27.8533,79600.0
2013-12-04 13:50:00,41.78,41.92,41.75,41.89,66000.0,27.8466,27.9399,27.8266,27.9199,66000.0
2013-12-04 14:00:00,41.9,42.02,41.9,41.94,77000.0,27.9266,28.0066,27.9266,27.9532,77000.0
2013-12-04 14:10:00,41.93,42.13,41.93,42.11,84800.0,27.9466,28.0799,27.9466,28.0665,84800.0
2013-12-04 14:20:00,42.12,42.14,42.06,42.08,76500.0,28.0732,28.0865,28.0332,28.0465,76500.0
2013-12-04 14:30:00,42.08,42.2,42.08,42.18,72300.0,28.0465,28.1265,28.0465,28.1132,72300.0
2013-12-04 14:40:00,42.17,42.21,42.16,42.19,51300.0,28.1065,28.1332,28.0999,28.1199,51300.0
2013-12-04 14:50:00,42.2,42.22,42.12,42.17,58100.0,28.1265,28.1399,28.0732,28.1065,58100.0
2013-12-04 15:00:00,42.17,42.2,42.1,42.13,52700.0,28.1065,28.1265,28.0599,28.0799,52700.0
2013-12-04 15:10:00,42.14,42.63,42.14,42.63,324300.0,28.0865,28.4131,28.0865,28.4131,324300.0
2013-12-04 15:20:00,42.63,42.92,42.5,42.87,519300.0,28.4131,28.6064,28.3265,28.5731,519300.0
2013-12-04 15:30:00,42.87,43.0,42.72,42.93,473200.0,28.5731,28.6597,28.4731,28.6131,473200.0
2013-12-04 15:40:00,42.94,42.95,42.83,42.87,429400.0,28.6197,28.6264,28.5464,28.5731,429400.0
2013-12-04 15:50:00,42.87,42.9,42.76,42.79,666400.0,28.5731,28.5931,28.4998,28.5198,666400.0
2013-12-05 09:30:00,42.57,43.19,42.53,43.14,337700.0,28.3731,28.7864,28.3465,28.753,337700.0
2013-12-05 09:40:00,43.12,43.15,42.67,42.8,600600.0,28.7397,28.7597,28.4398,28.5264,600600.0
2013-12-05 09:50:00,42.81,42.84,42.63,42.74,240500.0,28.5331,28.5531,28.4131,28.4864,240500.0
2013-12-05 10:00:00,42.74,42.82,42.53,42.73,135400.0,28.4864,28.5398,28.3465,28.4798,135400.0
2013-12-05 10:10:00,42.73,42.74,42.52,42.56,95200.0,28.4798,28.4864,28.3398,28.3665,95200.0
2013-12-05 10:20:00,42.55,42.63,42.4,42.58,141400.0,28.3598,28.4131,28.2598,28.3798,141400.0
2013-12-05 10:30:00,42.59,42.59,42.4,42.57,67600.0,28.3865,28.3865,28.2598,28.3731,67600.0
2013-12-05 10:40:00,42.56,42.59,42.21,42.23,119400.0,28.3665,28.3865,28.1332,28.1465,119400.0
2013-12-05 10:50:00,42.23,42.25,42.08,42.1,132600.0,28.1465,28.1598,28.0465,28.0599,132600.0
2013-12-05 11:00:00,42.1,42.34,41.93,42.28,194700.0,28.0599,28.2198,27.9466,28.1798,194700.0
2013-12-05 11:10:00,42.25,42.45,42.25,42.45,114100.0,28.1598,28.2931,28.1598,28.2931,114100.0
2013-12-05 11:20:00,42.44,42.49,42.38,42.46,131900.0,28.2865,28.3198,28.2465,28.2998,131900.0
2013-12-05 11:30:00,42.47,42.48,42.34,42.38,84500.0,28.3065,28.3131,28.2198,28.2465,84500.0
2013-12-05 11:40:00,42.38,42.39,42.2,42.23,77500.0,28.2465,28.2532,28.1265,28.1465,77500.0
2013-12-05 11:50:00,42.23,42.4,42.23,42.4,81400.0,28.1465,28.2598,28.1465,28.2598,81400.0
2013-12-05 12:00:00,42.4,42.42,42.33,42.33,55100.0,28.2598,28.2732,28.2132,28.2132,55100.0
2013-12-05 12:10:00,42.33,42.39,42.16,42.16,88900.0,28.2132,28.2532,28.0999,28.0999,88900.0
2013-12-05 12:20:00,42.16,42.19,42.09,42.15,97500.0,28.0999,28.1199,28.0532,28.0932,97500.0
2013-12-05 12:30:00,42.15,42.17,41.98,42.07,109500.0,28.0932,28.1065,27.9799,28.0399,109500.0
2013-12-05 12:40:00,42.07,42.23,42.07,42.09,88900.0,28.0399,28.1465,28.0399,28.0532,88900.0
2013-12-05 12:50:00,42.1,42.33,42.09,42.26,62200.0,28.0599,28.2132,28.0532,28.1665,62200.0
2013-12-05 13:00:00,42.26,42.34,42.21,42.21,40900.0,28.1665,28.2198,28.1332,28.1332,40900.0
2013-12-05 13:10:00,42.22,42.25,42.07,42.07,68900.0,28.1399,28.1598,28.0399,28.0399,68900.0
2013-12-05 13:20:00,42.08,42.09,42.01,42.08,40100.0,28.0465,28.0532,27.9999,28.0465,40100.0
2013-12-05 13:30:00,42.09,42.12,42.04,42.06,36700.0,28.0532,28.0732,28.0199,28.0332,36700.0
2013-12-05 13:40:00,42.07,42.1,42.0,42.01,55900.0,28.0399,28.0599,27.9932,27.9999,55900.0
2013-12-05 13:50:00,42.03,42.05,41.98,42.0,69000.0,28.0132,28.0265,27.9799,27.9932,69000.0
2013-12-05 14:00:00,41.99,42.03,41.93,41.94,54200.0,27.9866,28.0132,27.9466,27.9532,54200.0
2013-12-05 14:10:00,41.93,41.95,41.82,41.87,86100.0,27.9466,27.9599,27.8733,27.9066,86100.0
2013-12-05 14:20:00,41.89,41.92,41.87,41.89,88800.0,27.9199,27.9399,27.9066,27.9199,88800.0
2013-12-05 14:30:00,41.89,41.91,41.75,41.86,104600.0,27.9199,27.9332,27.8266,27.8999,104600.0
2013-12-05 14:40:00,41.86,41.97,41.76,41.92,162600.0,27.8999,27.9732,27.8333,27.9399,162600.0
2013-12-05 14:50:00,41.92,41.92,41.8,41.85,84000.0,27.9399,27.9399,27.8599,27.8932,84000.0
2013-12-05 15:00:00,41.85,41.87,41.75,41.8,68100.0,27.8932,27.9066,27.8266,27.8599,68100.0
2013-12-05 15:10:00,41.8,41.81,41.75,41.77,54900.0,27.8599,27.8666,27.8266,27.8399,54900.0
2013-12-05 15:20:00,41.77,41.78,41.72,41.72,75300.0,27.8399,27.8466,27.8066,27.8066,75300.0
2013-12-05 15:30:00,41.72,41.81,41.68,41.76,193900.0,27.8066,27.8666,27.7799,27.8333,193900.0
2013-12-05 15:40:00,41.77,41.77,41.6,41.62,172600.0,27.8399,27.8399,27.7266,27.7399,172600.0
2013-12-05 15:50:00,41.62,41.66,41.54,41.6,476800.0,27.7399,27.7666,27.6866,27.7266,476800.0
2013-12-06 09:30:00,41.83,42.08,41.79,41.87,189100.0,27.9954,28.1627,27.9686,28.0221,189100.0
2013-12-06 09:40:00,41.88,42.2,41.87,42.2,138900.0,28.0288,28.243,28.0221,28.243,138900.0
2013-12-06 09:50:00,42.2,42.4,42.04,42.14,441600.0,28.243,28.3769,28.1359,28.2028,441600.0
2013-12-06 10:00:00,42.17,42.36,42.16,42.28,270300.0,28.2229,28.3501,28.2162,28.2965,270300.0
2013-12-06 10:10:00,42.25,42.28,41.94,41.98,102200.0,28.2765,28.2965,28.069,28.0958,102200.0
2013-12-06 10:20:00,41.99,41.99,41.83,41.87,103100.0,28.1025,28.1025,27.9954,28.0221,103100.0
2013-12-06 10:30:00,41.87,41.88,41.71,41.73,136000.0,28.0221,28.0288,27.9151,27.9284,136000.0
2013-12-06 10:40:00,41.73,41.74,41.42,41.54,169200.0,27.9284,27.9351,27.721,27.8013,169200.0
2013-12-06 10:50:00,41.54,41.7,41.54,41.7,122400.0,27.8013,27.9084,27.8013,27.9084,122400.0
2013-12-06 11:00:00,41.7,41.83,41.68,41.83,84700.0,27.9084,27.9954,27.895,27.9954,84700.0
2013-12-06 11:10:00,41.83,41.87,41.79,41.82,42600.0,27.9954,28.0221,27.9686,27.9887,42600.0
2013-12-06 11:20:00,41.8,41.8,41.73,41.8,38700.0,27.9753,27.9753,27.9284,27.9753,38700.0
2013-12-06 11:30:00,41.8,41.87,41.73,41.79,87100.0,27.9753,28.0221,27.9284,27.9686,87100.0
2013-12-06 11:40:00,41.78,41.92,41.72,41.88,58100.0,27.9619,28.0556,27.9218,28.0288,58100.0
2013-12-06 11:50:00,41.88,41.92,41.76,41.78,60000.0,28.0288,28.0556,27.9485,27.9619,60000.0
2013-12-06 12:00:00,41.78,41.79,41.67,41.68,76700.0,27.9619,27.9686,27.8883,27.895,76700.0
2013-12-06 12:10:00,41.69,41.7,41.58,41.6,84700.0,27.9017,27.9084,27.8281,27.8414,84700.0
2013-12-06 12:20:00,41.61,41.63,41.59,41.62,49200.0,27.8481,27.8615,27.8348,27.8548,49200.0
2013-12-06 12:30:00,41.63,41.65,41.44,41.48,97000.0,27.8615,27.8749,27.7344,27.7611,97000.0
2013-12-06 12:40:00,41.48,41.5,41.09,41.31,318500.0,27.7611,27.7745,27.5001,27.6474,318500.0
2013-12-06 12:50:00,41.32,41.47,41.2,41.42,132700.0,27.654,27.7544,27.5737,27.721,132700.0
2013-12-06 13:00:00,41.43,41.44,41.18,41.27,81600.0,27.7277,27.7344,27.5604,27.6206,81600.0
2013-12-06 13:10:00,41.27,41.4,41.27,41.36,60200.0,27.6206,27.7076,27.6206,27.6808,60200.0
2013-12-06 13:20:00,41.36,41.42,41.33,41.36,55400.0,27.6808,27.721,27.6607,27.6808,55400.0
2013-12-06 13:30:00,41.35,41.49,41.35,41.42,71500.0,27.6741,27.7678,27.6741,27.721,71500.0
2013-12-06 13:40:00,41.43,41.5,41.38,41.4,52000.0,27.7277,27.7745,27.6942,27.7076,52000.0
2013-12-06 13:50:00,41.4,41.4,41.08,41.16,112000.0,27.7076,27.7076,27.4934,27.547,112000.0
2013-12-06 14:00:00,41.16,41.32,41.16,41.24,79500.0,27.547,27.654,27.547,27.6005,79500.0
2013-12-06 14:10:00,41.25,41.31,41.23,41.24,53000.0,27.6072,27.6474,27.5938,27.6005,53000.0
2013-12-06 14:20:00,41.25,41.32,41.13,41.16,79300.0,27.6072,27.654,27.5269,27.547,79300.0
2013-12-06 14:30:00,41.16,41.27,41.14,41.19,65000.0,27.547,27.6206,27.5336,27.567,65000.0
2013-12-06 14:40:00,41.19,41.25,41.17,41.17,72800.0,27.567,27.6072,27.5537,27.5537,72800.0
2013-12-06 14:50:00,41.18,41.25,41.11,41.16,88000.0,27.5604,27.6072,27.5135,27.547,88000.0
2013-12-06 15:00:00,41.17,41.17,40.92,40.94,191400.0,27.5537,27.5537,27.3863,27.3997,191400.0
2013-12-06 15:10:00,40.93,41.14,40.89,41.12,146300.0,27.393,27.5336,27.3663,27.5202,146300.0
2013-12-06 15:20:00,41.12,41.12,40.96,41.02,120800.0,27.5202,27.5202,27.4131,27.4533,120800.0
2013-12-06 15:30:00,41.04,41.06,40.9,40.91,127100.0,27.4667,27.48,27.373,27.3796,127100.0
2013-12-06 15:40:00,40.91,41.04,40.91,41.02,162000.0,27.3796,27.4667,27.3796,27.4533,162000.0
2013-12-06 15:50:00,41.02,41.09,40.99,41.04,296300.0,27.4533,27.5001,27.4332,27.4667,296300.0
2013-12-09 09:30:00,41.07,41.43,41.07,41.35,150500.0,27.4867,27.7277,27.4867,27.6741,150500.0
2013-12-09 09:40:00,41.35,41.71,41.35,41.66,167300.0,27.6741,27.9151,27.6741,27.8816,167300.0
2013-12-09 09:50:00,41.69,41.88,41.62,41.85,104100.0,27.9017,28.0288,27.8548,28.0088,104100.0
2013-12-09 10:00:00,41.85,41.87,41.64,41.67,164700.0,28.0088,28.0221,27.8682,27.8883,164700.0
2013-12-09 10:10:00,41.66,41.79,41.38,41.42,236200.0,27.8816,27.9686,27.6942,27.721,236200.0
2013-12-09 10:20:00,41.41,41.45,41.34,41.37,172300.0,27.7143,27.7411,27.6674,27.6875,172300.0
2013-12-09 10:30:00,41.37,41.61,41.34,41.61,127800.0,27.6875,27.8481,27.6674,27.8481,127800.0
2013-12-09 10:40:00,41.63,41.66,41.42,41.43,106800.0,27.8615,27.8816,27.721,27.7277,106800.0
2013-12-09 10:50:00,41.4,41.51,41.38,41.45,128000.0,27.7076,27.7812,27.6942,27.7411,128000.0
2013-12-09 11:00:00,41.47,41.5,41.39,41.42,44400.0,27.7544,27.7745,27.7009,27.721,44400.0
2013-12-09 11:10:00,41.42,41.5,41.38,41.47,54600.0,27.721,27.7745,27.6942,27.7544,54600.0
2013-12-09 11:20:00,41.49,41.55,41.44,41.5,40400.0,27.7678,27.808,27.7344,27.7745,40400.0
2013-12-09 11:30:00,41.49,41.57,41.48,41.57,20800.0,27.7678,27.8214,27.7611,27.8214,20800.0
2013-12-09 11:40:00,41.58,41.63,41.56,41.61,26200.0,27.8281,27.8615,27.8147,27.8481,26200.0
2013-12-09 11:50:00,41.61,41.63,41.57,41.58,28600.0,27.8481,27.8615,27.8214,27.8281,28600.0
2013-12-09 12:00:00,41.58,41.59,41.47,41.51,17200.0,27.8281,27.8348,27.7544,27.7812,17200.0
2013-12-09 12:10:00,41.52,41.54,41.45,41.5,36600.0,27.7879,27.8013,27.7411,27.7745,36600.0
2013-12-09 12:20:00,41.49,41.55,41.44,41.45,24600.0,27.7678,27.808,27.7344,27.7411,24600.0
2013-12-09 12:30:00,41.45,41.47,41.41,41.46,26500.0,27.7411,27.7544,27.7143,27.7477,26500.0
2013-12-09 12:40:00,41.46,41.57,41.46,41.56,18000.0,27.7477,27.8214,27.7477,27.8147,18000.0
2013-12-09 12:50:00,41.56,41.57,41.53,41.53,14700.0,27.8147,27.8214,27.7946,27.7946,14700.0
2013-12-09 13:00:00,41.53,41.53,41.45,41.48,35200.0,27.7946,27.7946,27.7411,27.7611,35200.0
2013-12-09 13:10:00,41.49,41.52,41.46,41.48,20400.0,27.7678,27.7879,27.7477,27.7611,20400.0
2013-12-09 13:20:00,41.48,41.55,41.45,41.53,51900.0,27.7611,27.808,27.7411,27.7946,51900.0
2013-12-09 13:30:00,41.52,41.54,41.49,41.49,25700.0,27.7879,27.8013,27.7678,27.7678,25700.0
2013-12-09 13:40:00,41.5,41.53,41.4,41.44,45700.0,27.7745,27.7946,27.7076,27.7344,45700.0
2013-12-09 13:50:00,41.43,41.44,41.27,41.28,55500.0,27.7277,27.7344,27.6206,27.6273,55500.0
2013-12-09 14:00:00,41.27,41.28,41.17,41.18,73000.0,27.6206,27.6273,27.5537,27.5604,73000.0
2013-12-09 14:10:00,41.18,41.26,41.17,41.18,47700.0,27.5604,27.6139,27.5537,27.5604,47700.0
2013-12-09 14:20:00,41.19,41.2,41.1,41.18,71700.0,27.567,27.5737,27.5068,27.5604,71700.0
2013-12-09 14:30:00,41.17,41.24,41.17,41.2,32200.0,27.5537,27.6005,27.5537,27.5737,32200.0
2013-12-09 14:40:00,41.2,41.27,41.19,41.27,33900.0,27.5737,27.6206,27.567,27.6206,33900.0
2013-12-09 14:50:00,41.27,41.33,41.24,41.31,67400.0,27.6206,27.6607,27.6005,27.6474,67400.0
2013-12-09 15:00:00,41.31,41.36,41.29,41.34,39200.0,27.6474,27.6808,27.634,27.6674,39200.0
2013-12-09 15:10:00,41.35,41.36,41.32,41.35,42100.0,27.6741,27.6808,27.654,27.6741,42100.0
2013-12-09 15:20:00,41.36,41.36,41.29,41.3,75200.0,27.6808,27.6808,27.634,27.6407,75200.0
2013-12-09 15:30:00,41.3,41.34,41.29,41.33,92700.0,27.6407,27.6674,27.634,27.6607,92700.0
2013-12-09 15:40:00,41.33,41.35,41.26,41.26,154300.0,27.6607,27.6741,27.6139,27.6139,154300.0
2013-12-09 15:50:00,41.26,41.39,41.14,41.38,924200.0,27.6139,27.7009,27.5336,27.6942,924200.0
2013-12-10 09:30:00,41.42,41.45,41.23,41.34,141100.0,27.721,27.7411,27.5938,27.6674,141100.0
2013-12-10 09:40:00,41.34,41.46,41.32,41.43,47400.0,27.6674,27.7477,27.654,27.7277,47400.0
2013-12-10 09:50:00,41.41,41.5,41.24,41.37,191300.0,27.7143,27.7745,27.6005,27.6875,191300.0
2013-12-10 10:00:00,41.4,41.69,41.38,41.65,76500.0,27.7076,27.9017,27.6942,27.8749,76500.0
2013-12-10 10:10:00,41.65,41.74,41.56,41.72,65600.0,27.8749,27.9351,27.8147,27.9218,65600.0
2013-12-10 10:20:00,41.74,41.78,41.71,41.76,50800.0,27.9351,27.9619,27.9151,27.9485,50800.0
2013-12-10 10:30:00,41.76,41.93,41.74,41.87,65400.0,27.9485,28.0623,27.9351,28.0221,65400.0
2013-12-10 10:40:00,41.88,41.93,41.85,41.87,49300.0,28.0288,28.0623,28.0088,28.0221,49300.0
2013-12-10 10:50:00,41.87,41.87,41.71,41.75,79100.0,28.0221,28.0221,27.9151,27.9418,79100.0
2013-12-10 11:00:00,41.74,41.74,41.66,41.71,69000.0,27.9351,27.9351,27.8816,27.9151,69000.0
2013-12-10 11:10:00,41.71,41.82,41.64,41.82,60000.0,27.9151,27.9887,27.8682,27.9887,60000.0
2013-12-10 11:20:00,41.8,41.85,41.77,41.77,50000.0,27.9753,28.0088,27.9552,27.9552,50000.0
2013-12-10 11:30:00,41.76,41.77,41.68,41.69,61800.0,27.9485,27.9552,27.895,27.9017,61800.0
2013-12-10 11:40:00,41.69,41.71,41.59,41.61,54600.0,27.9017,27.9151,27.8348,27.8481,54600.0
2013-12-10 11:50:00,41.6,41.62,41.55,41.62,53900.0,27.8414,27.8548,27.808,27.8548,53900.0
2013-12-10 12:00:00,41.61,41.61,41.49,41.53,43400.0,27.8481,27.8481,27.7678,27.7946,43400.0
2013-12-10 12:10:00,41.54,41.65,41.52,41.58,48500.0,27.8013,27.8749,27.7879,27.8281,48500.0
2013-12-10 12:20:00,41.56,41.59,41.5,41.52,47100.0,27.8147,27.8348,27.7745,27.7879,47100.0
2013-12-10 12:30:00,41.53,41.53,41.48,41.49,28500.0,27.7946,27.7946,27.7611,27.7678,28500.0
2013-12-10 12:40:00,41.47,41.48,41.4,41.47,35900.0,27.7544,27.7611,27.7076,27.7544,35900.0
2013-12-10 12:50:00,41.48,41.53,41.45,41.46,23700.0,27.7611,27.7946,27.7411,27.7477,23700.0
2013-12-10 13:00:00,41.45,41.46,41.39,41.39,50900.0,27.7411,27.7477,27.7009,27.7009,50900.0
2013-12-10 13:10:00,41.38,41.38,41.31,41.34,42700.0,27.6942,27.6942,27.6474,27.6674,42700.0
2013-12-10 13:20:00,41.35,41.41,41.3,41.32,33600.0,27.6741,27.7143,27.6407,27.654,33600.0
2013-12-10 13:30:00,41.32,41.37,41.31,41.36,22200.0,27.654,27.6875,27.6474,27.6808,22200.0
2013-12-10 13:40:00,41.36,41.38,41.29,41.32,29200.0,27.6808,27.6942,27.634,27.654,29200.0
2013-12-10 13:50:00,41.31,41.32,41.18,41.25,70200.0,27.6474,27.654,27.5604,27.6072,70200.0
2013-12-10 14:00:00,41.25,41.25,41.16,41.24,43700.0,27.6072,27.6072,27.547,27.6005,43700.0
2013-12-10 14:10:00,41.24,41.28,41.2,41.26,38700.0,27.6005,27.6273,27.5737,27.6139,38700.0
2013-12-10 14:20:00,41.25,41.42,41.25,41.41,98000.0,27.6072,27.721,27.6072,27.7143,98000.0
2013-12-10 14:30:00,41.4,41.41,41.35,41.39,33400.0,27.7076,27.7143,27.6741,27.7009,33400.0
2013-12-10 14:40:00,41.39,41.41,41.33,41.37,32600.0,27.7009,27.7143,27.6607,27.6875,32600.0
2013-12-10 14:50:00,41.38,41.48,41.37,41.47,37600.0,27.6942,27.7611,27.6875,27.7544,37600.0
2013-12-10 15:00:00,41.48,41.58,41.47,41.58,64100.0,27.7611,27.8281,27.7544,27.8281,64100.0
2013-12-10 15:10:00,41.57,41.67,41.57,41.63,129600.0,27.8214,27.8883,27.8214,27.8615,129600.0
2013-12-10 15:20:00,41.64,41.7,41.63,41.65,95200.0,27.8682,27.9084,27.8615,27.8749,95200.0
2013-12-10 15:30:00,41.64,41.68,41.61,41.63,88700.0,27.8682,27.895,27.8481,27.8615,88700.0
2013-12-10 15:40:00,41.63,41.65,41.53,41.57,106100.0,27.8615,27.8749,27.7946,27.8214,106100.0
2013-12-10 15:50:00,41.57,41.59,41.52,41.53,224000.0,27.8214,27.8348,27.7879,27.7946,224000.0
2013-12-11 09:30:00,41.39,41.47,41.32,41.34,74300.0,27.7009,27.7544,27.654,27.6674,74300.0
2013-12-11 09:40:00,41.33,41.37,41.08,41.23,93700.0,27.6607,27.6875,27.4934,27.5938,93700.0
2013-12-11 09:50:00,41.21,41.25,41.08,41.2,51000.0,27.5804,27.6072,27.4934,27.5737,51000.0
2013-12-11 10:00:00,41.19,41.21,40.95,41.08,82900.0,27.567,27.5804,27.4064,27.4934,82900.0
2013-12-11 10:10:00,41.07,41.3,41.07,41.18,68400.0,27.4867,27.6407,27.4867,27.5604,68400.0
2013-12-11 10:20:00,41.17,41.28,41.06,41.06,28000.0,27.5537,27.6273,27.48,27.48,28000.0
2013-12-11 10:30:00,41.1,41.23,41.02,41.21,56700.0,27.5068,27.5938,27.4533,27.5804,56700.0
2013-12-11 10:40:00,41.22,41.28,41.17,41.2,49800.0,27.5871,27.6273,27.5537,27.5737,49800.0
2013-12-11 10:50:00,41.19,41.32,41.17,41.3,39400.0,27.567,27.654,27.5537,27.6407,39400.0
2013-12-11 11:00:00,41.3,41.38,41.28,41.37,73400.0,27.6407,27.6942,27.6273,27.6875,73400.0
2013-12-11 11:10:00,41.37,41.49,41.3,41.34,105000.0,27.6875,27.7678,27.6407,27.6674,105000.0
2013-12-11 11:20:00,41.34,41.34,41.21,41.29,113300.0,27.6674,27.6674,27.5804,27.634,113300.0
2013-12-11 11:30:00,41.28,41.29,41.12,41.13,48500.0,27.6273,27.634,27.5202,27.5269,48500.0
2013-12-11 11:40:00,41.13,41.19,41.04,41.05,64300.0,27.5269,27.567,27.4667,27.4733,64300.0
2013-12-11 11:50:00,41.06,41.06,40.92,41.02,95300.0,27.48,27.48,27.3863,27.4533,95300.0
2013-12-11 12:00:00,41.02,41.02,40.7,40.8,170100.0,27.4533,27.4533,27.2391,27.306,170100.0
2013-12-11 12:10:00,40.8,40.82,40.75,40.77,49200.0,27.306,27.3194,27.2726,27.286,49200.0
2013-12-11 12:20:00,40.77,40.8,40.73,40.78,39700.0,27.286,27.306,27.2592,27.2926,39700.0
2013-12-11 12:30:00,40.77,40.9,40.76,40.9,47300.0,27.286,27.373,27.2793,27.373,47300.0
2013-12-11 12:40:00,40.88,41.03,40.88,41.02,58500.0,27.3596,27.46,27.3596,27.4533,58500.0
2013-12-11 12:50:00,41.02,41.05,40.93,40.94,43600.0,27.4533,27.4733,27.393,27.3997,43600.0
2013-12-11 13:00:00,40.94,41.13,40.93,41.13,51800.0,27.3997,27.5269,27.393,27.5269,51800.0
2013-12-11 13:10:00,41.1,41.13,41.03,41.03,32200.0,27.5068,27.5269,27.46,27.46,32200.0
2013-12-11 13:20:00,41.02,41.03,40.95,40.97,27100.0,27.4533,27.46,27.4064,27.4198,27100.0
2013-12-11 13:30:00,40.98,41.07,40.95,41.05,36500.0,27.4265,27.4867,27.4064,27.4733,36500.0
2013-12-11 13:40:00,41.05,41.07,40.98,41.0,76100.0,27.4733,27.4867,27.4265,27.4399,76100.0
2013-12-11 13:50:00,41.01,41.05,40.97,41.05,34000.0,27.4466,27.4733,27.4198,27.4733,34000.0
2013-12-11 14:00:00,41.05,41.05,40.89,40.94,62000.0,27.4733,27.4733,27.3663,27.3997,62000.0
2013-12-11 14:10:00,40.94,40.94,40.75,40.78,74000.0,27.3997,27.3997,27.2726,27.2926,74000.0
2013-12-11 14:20:00,40.79,40.84,40.77,40.82,40300.0,27.2993,27.3328,27.286,27.3194,40300.0
2013-12-11 14:30:00,40.82,40.84,40.68,40.77,95600.0,27.3194,27.3328,27.2257,27.286,95600.0
2013-12-11 14:40:00,40.77,40.77,40.71,40.72,51200.0,27.286,27.286,27.2458,27.2525,51200.0
2013-12-11 14:50:00,40.72,40.75,40.61,40.64,54900.0,27.2525,27.2726,27.1789,27.1989,54900.0
2013-12-11 15:00:00,40.64,40.68,40.56,40.6,82100.0,27.1989,27.2257,27.1454,27.1722,82100.0
2013-12-11 15:10:00,40.6,40.61,40.44,40.44,123900.0,27.1722,27.1789,27.0651,27.0651,123900.0
2013-12-11 15:20:00,40.44,40.48,40.26,40.3,163100.0,27.0651,27.0919,26.9446,26.9714,163100.0
2013-12-11 15:30:00,40.31,40.48,40.29,40.46,264100.0,26.9781,27.0919,26.9647,27.0785,264100.0
2013-12-11 15:40:00,40.46,40.54,40.41,40.5,296900.0,27.0785,27.132,27.045,27.1053,296900.0
2013-12-11 15:50:00,40.5,40.55,40.41,40.51,342700.0,27.1053,27.1387,27.045,27.1119,342700.0
2013-12-12 09:30:00,40.48,40.67,40.33,40.42,102300.0,27.0919,27.219,26.9915,27.0517,102300.0
2013-12-12 09:40:00,40.43,40.46,40.09,40.18,174600.0,27.0584,27.0785,26.8309,26.8911,174600.0
2013-12-12 09:50:00,40.16,40.19,40.04,40.16,94600.0,26.8777,26.8978,26.7974,26.8777,94600.0
2013-12-12 10:00:00,40.17,40.43,40.1,40.31,91900.0,26.8844,27.0584,26.8375,26.9781,91900.0
2013-12-12 10:10:00,40.3,40.32,40.0,40.02,111400.0,26.9714,26.9848,26.7706,26.784,111400.0
2013-12-12 10:20:00,40.04,40.19,40.02,40.16,253700.0,26.7974,26.8978,26.784,26.8777,253700.0
2013-12-12 10:30:00,40.15,40.49,40.09,40.49,328600.0,26.871,27.0986,26.8309,27.0986,328600.0
2013-12-12 10:40:00,40.5,40.65,40.38,40.63,107200.0,27.1053,27.2056,27.0249,27.1923,107200.0
2013-12-12 10:50:00,40.62,40.65,40.53,40.62,62600.0,27.1856,27.2056,27.1253,27.1856,62600.0
2013-12-12 11:00:00,40.61,40.8,40.58,40.73,73200.0,27.1789,27.306,27.1588,27.2592,73200.0
2013-12-12 11:10:00,40.73,40.83,40.72,40.75,113900.0,27.2592,27.3261,27.2525,27.2726,113900.0
2013-12-12 11:20:00,40.75,40.81,40.74,40.79,98400.0,27.2726,27.3127,27.2659,27.2993,98400.0
2013-12-12 11:30:00,40.79,40.95,40.78,40.95,85700.0,27.2993,27.4064,27.2926,27.4064,85700.0
2013-12-12 11:40:00,40.93,41.04,40.92,41.03,149900.0,27.393,27.4667,27.3863,27.46,149900.0
2013-12-12 11:50:00,41.03,41.04,41.0,41.0,95900.0,27.46,27.4667,27.4399,27.4399,95900.0
2013-12-12 12:00:00,41.0,41.01,40.88,40.88,221100.0,27.4399,27.4466,27.3596,27.3596,221100.0
2013-12-12 12:10:00,40.89,40.93,40.78,40.87,111300.0,27.3663,27.393,27.2926,27.3529,111300.0
2013-12-12 12:20:00,40.87,40.88,40.63,40.7,102200.0,27.3529,27.3596,27.1923,27.2391,102200.0
2013-12-12 12:30:00,40.7,40.71,40.59,40.65,70600.0,27.2391,27.2458,27.1655,27.2056,70600.0
2013-12-12 12:40:00,40.65,40.66,40.48,40.48,105400.0,27.2056,27.2123,27.0919,27.0919,105400.0
2013-12-12 12:50:00,40.48,40.49,40.31,40.32,98800.0,27.0919,27.0986,26.9781,26.9848,98800.0
2013-12-12 13:00:00,40.31,40.55,40.27,40.55,136600.0,26.9781,27.1387,26.9513,27.1387,136600.0
2013-12-12 13:10:00,40.55,40.58,40.47,40.47,108900.0,27.1387,27.1588,27.0852,27.0852,108900.0
2013-12-12 13:20:00,40.47,40.64,40.47,40.63,95400.0,27.0852,27.1989,27.0852,27.1923,95400.0
2013-12-12 13:30:00,40.62,40.75,40.62,40.75,75900.0,27.1856,27.2726,27.1856,27.2726,75900.0
2013-12-12 13:40:00,40.75,40.79,40.69,40.78,53800.0,27.2726,27.2993,27.2324,27.2926,53800.0
2013-12-12 13:50:00,40.78,40.78,40.59,40.66,59700.0,27.2926,27.2926,27.1655,27.2123,59700.0
2013-12-12 14:00:00,40.66,40.79,40.66,40.77,100400.0,27.2123,27.2993,27.2123,27.286,100400.0
2013-12-12 14:10:00,40.77,40.77,40.62,40.63,55100.0,27.286,27.286,27.1856,27.1923,55100.0
2013-12-12 14:20:00,40.63,40.64,40.57,40.57,64500.0,27.1923,27.1989,27.1521,27.1521,64500.0
2013-12-12 14:30:00,40.57,40.59,40.45,40.47,58100.0,27.1521,27.1655,27.0718,27.0852,58100.0
2013-12-12 14:40:00,40.46,40.5,40.44,40.46,80700.0,27.0785,27.1053,27.0651,27.0785,80700.0
2013-12-12 14:50:00,40.45,40.47,40.42,40.43,89100.0,27.0718,27.0852,27.0517,27.0584,89100.0
2013-12-12 15:00:00,40.44,40.5,40.4,40.43,73400.0,27.0651,27.1053,27.0383,27.0584,73400.0
2013-12-12 15:10:00,40.43,40.43,40.28,40.29,104600.0,27.0584,27.0584,26.958,26.9647,104600.0
2013-12-12 15:20:00,40.29,40.43,40.29,40.33,135500.0,26.9647,27.0584,26.9647,26.9915,135500.0
2013-12-12 15:30:00,40.33,40.42,40.31,40.31,185400.0,26.9915,27.0517,26.9781,26.9781,185400.0
2013-12-12 15:40:00,40.31,40.37,40.26,40.29,230300.0,26.9781,27.0182,26.9446,26.9647,230300.0
2013-12-12 15:50:00,40.29,40.31,40.17,40.25,385500.0,26.9647,26.9781,26.8844,26.9379,385500.0
2013-12-13 09:30:00,40.38,40.93,40.38,40.88,209800.0,27.0249,27.393,27.0249,27.3596,209800.0
2013-12-13 09:40:00,40.87,40.92,40.66,40.67,131900.0,27.3529,27.3863,27.2123,27.219,131900.0
2013-12-13 09:50:00,40.67,40.74,40.52,40.62,207400.0,27.219,27.2659,27.1186,27.1856,207400.0
2013-12-13 10:00:00,40.66,40.89,40.66,40.84,89400.0,27.2123,27.3663,27.2123,27.3328,89400.0
2013-12-13 10:10:00,40.84,40.93,40.74,40.79,84600.0,27.3328,27.393,27.2659,27.2993,84600.0
2013-12-13 10:20:00,40.79,40.85,40.55,40.59,175800.0,27.2993,27.3395,27.1387,27.1655,175800.0
2013-12-13 10:30:00,40.59,40.69,40.59,40.67,80200.0,27.1655,27.2324,27.1655,27.219,80200.0
2013-12-13 10:40:00,40.68,40.71,40.66,40.68,54400.0,27.2257,27.2458,27.2123,27.2257,54400.0
2013-12-13 10:50:00,40.68,40.74,40.65,40.72,70800.0,27.2257,27.2659,27.2056,27.2525,70800.0
2013-12-13 11:00:00,40.71,40.75,40.65,40.66,105500.0,27.2458,27.2726,27.2056,27.2123,105500.0
2013-12-13 11:10:00,40.66,40.83,40.66,40.82,128400.0,27.2123,27.3261,27.2123,27.3194,128400.0
2013-12-13 11:20:00,40.82,40.82,40.7,40.7,55300.0,27.3194,27.3194,27.2391,27.2391,55300.0
2013-12-13 11:30:00,40.7,40.89,40.66,40.89,81800.0,27.2391,27.3663,27.2123,27.3663,81800.0
2013-12-13 11:40:00,40.89,41.0,40.88,40.92,83300.0,27.3663,27.4399,27.3596,27.3863,83300.0
2013-12-13 11:50:00,40.93,41.03,40.91,41.01,76300.0,27.393,27.46,27.3796,27.4466,76300.0
2013-12-13 12:00:00,41.02,41.08,41.0,41.08,71100.0,27.4533,27.4934,27.4399,27.4934,71100.0
2013-12-13 12:10:00,41.08,41.18,41.07,41.18,70300.0,27.4934,27.5604,27.4867,27.5604,70300.0
2013-12-13 12:20:00,41.19,41.25,41.16,41.22,69700.0,27.567,27.6072,27.547,27.5871,69700.0
2013-12-13 12:30:00,41.22,41.22,41.1,41.2,47500.0,27.5871,27.5871,27.5068,27.5737,47500.0
2013-12-13 12:40:00,41.21,41.21,41.07,41.09,38600.0,27.5804,27.5804,27.4867,27.5001,38600.0
2013-12-13 12:50:00,41.08,41.15,41.04,41.15,50300.0,27.4934,27.5403,27.4667,27.5403,50300.0
2013-12-13 13:00:00,41.15,41.19,41.07,41.07,63500.0,27.5403,27.567,27.4867,27.4867,63500.0
2013-12-13 13:10:00,41.07,41.07,40.96,41.01,80600.0,27.4867,27.4867,27.4131,27.4466,80600.0
2013-12-13 13:20:00,41.0,41.0,40.9,40.92,70000.0,27.4399,27.4399,27.373,27.3863,70000.0
2013-12-13 13:30:00,40.91,40.99,40.87,40.9,67500.0,27.3796,27.4332,27.3529,27.373,67500.0
2013-12-13 13:40:00,40.89,40.94,40.84,40.93,56400.0,27.3663,27.3997,27.3328,27.393,56400.0
2013-12-13 13:50:00,40.93,40.98,40.85,40.85,78100.0,27.393,27.4265,27.3395,27.3395,78100.0
2013-12-13 14:00:00,40.85,40.86,40.75,40.8,106000.0,27.3395,27.3462,27.2726,27.306,106000.0
2013-12-13 14:10:00,40.8,40.8,40.7,40.79,57500.0,27.306,27.306,27.2391,27.2993,57500.0
2013-12-13 14:20:00,40.79,40.8,40.68,40.72,40700.0,27.2993,27.306,27.2257,27.2525,40700.0
2013-12-13 14:30:00,40.72,40.79,40.68,40.79,38800.0,27.2525,27.2993,27.2257,27.2993,38800.0
2013-12-13 14:40:00,40.8,40.81,40.73,40.73,77100.0,27.306,27.3127,27.2592,27.2592,77100.0
2013-12-13 14:50:00,40.73,40.85,40.71,40.84,78500.0,27.2592,27.3395,27.2458,27.3328,78500.0
2013-12-13 15:00:00,40.84,40.9,40.79,40.8,90200.0,27.3328,27.373,27.2993,27.306,90200.0
2013-12-13 15:10:00,40.79,40.8,40.71,40.8,105000.0,27.2993,27.306,27.2458,27.306,105000.0
2013-12-13 15:20:00,40.8,40.8,40.72,40.72,87500.0,27.306,27.306,27.2525,27.2525,87500.0
2013-12-13 15:30:00,40.72,40.79,40.58,40.6,143300.0,27.2525,27.2993,27.1588,27.1722,143300.0
2013-12-13 15:40:00,40.6,40.62,40.52,40.52,198900.0,27.1722,27.1856,27.1186,27.1186,198900.0
2013-12-13 15:50:00,40.52,40.6,40.49,40.51,350900.0,27.1186,27.1722,27.0986,27.1119,350900.0
2013-12-16 09:30:00,40.85,41.33,40.81,40.83,223400.0,27.3395,27.6607,27.3127,27.3261,223400.0
2013-12-16 09:40:00,40.85,40.94,40.71,40.91,212900.0,27.3395,27.3997,27.2458,27.3796,212900.0
2013-12-16 09:50:00,40.91,40.98,40.81,40.97,92100.0,27.3796,27.4265,27.3127,27.4198,92100.0
2013-12-16 10:00:00,40.96,41.01,40.75,40.75,67200.0,27.4131,27.4466,27.2726,27.2726,67200.0
2013-12-16 10:10:00,40.75,40.9,40.72,40.87,136400.0,27.2726,27.373,27.2525,27.3529,136400.0
2013-12-16 10:20:00,40.87,41.08,40.86,41.02,85600.0,27.3529,27.4934,27.3462,27.4533,85600.0
2013-12-16 10:30:00,41.03,41.15,40.97,41.06,86500.0,27.46,27.5403,27.4198,27.48,86500.0
2013-12-16 10:40:00,41.06,41.19,41.01,41.16,53600.0,27.48,27.567,27.4466,27.547,53600.0
2013-12-16 10:50:00,41.16,41.23,41.08,41.08,103300.0,27.547,27.5938,27.4934,27.4934,103300.0
2013-12-16 11:00:00,41.07,41.12,41.0,41.03,63700.0,27.4867,27.5202,27.4399,27.46,63700.0
2013-12-16 11:10:00,41.02,41.19,41.02,41.08,63200.0,27.4533,27.567,27.4533,27.4934,63200.0
2013-12-16 11:20:00,41.08,41.14,41.05,41.13,49000.0,27.4934,27.5336,27.4733,27.5269,49000.0
2013-12-16 11:30:00,41.12,41.22,41.1,41.12,89700.0,27.5202,27.5871,27.5068,27.5202,89700.0
2013-12-16 11:40:00,41.12,41.17,41.09,41.16,95900.0,27.5202,27.5537,27.5001,27.547,95900.0
2013-12-16 11:50:00,41.14,41.22,41.13,41.2,47600.0,27.5336,27.5871,27.5269,27.5737,47600.0
2013-12-16 12:00:00,41.2,41.29,41.17,41.28,75400.0,27.5737,27.634,27.5537,27.6273,75400.0
2013-12-16 12:10:00,41.28,41.31,41.21,41.27,57500.0,27.6273,27.6474,27.5804,27.6206,57500.0
2013-12-16 12:20:00,41.26,41.35,41.25,41.35,37000.0,27.6139,27.6741,27.6072,27.6741,37000.0
2013-12-16 12:30:00,41.35,41.49,41.35,41.48,49600.0,27.6741,27.7678,27.6741,27.7611,49600.0
2013-12-16 12:40:00,41.49,41.52,41.37,41.37,96300.0,27.7678,27.7879,27.6875,27.6875,96300.0
2013-12-16 12:50:00,41.38,41.45,41.31,41.36,52400.0,27.6942,27.7411,27.6474,27.6808,52400.0
2013-12-16 13:00:00,41.36,41.39,41.23,41.39,99300.0,27.6808,27.7009,27.5938,27.7009,99300.0
2013-12-16 13:10:00,41.39,41.53,41.39,41.42,121500.0,27.7009,27.7946,27.7009,27.721,121500.0
2013-12-16 13:20:00,41.42,41.51,41.37,41.51,91900.0,27.721,27.7812,27.6875,27.7812,91900.0
2013-12-16 13:30:00,41.51,41.68,41.5,41.63,146100.0,27.7812,27.895,27.7745,27.8615,146100.0
2013-12-16 13:40:00,41.63,41.71,41.59,41.71,100100.0,27.8615,27.9151,27.8348,27.9151,100100.0
2013-12-16 13:50:00,41.71,41.83,41.68,41.8,147600.0,27.9151,27.9954,27.895,27.9753,147600.0
2013-12-16 14:00:00,41.8,41.84,41.72,41.73,79700.0,27.9753,28.0021,27.9218,27.9284,79700.0
2013-12-16 14:10:00,41.73,41.75,41.67,41.69,59600.0,27.9284,27.9418,27.8883,27.9017,59600.0
2013-12-16 14:20:00,41.69,41.73,41.64,41.68,62400.0,27.9017,27.9284,27.8682,27.895,62400.0
2013-12-16 14:30:00,41.68,41.69,41.63,41.67,53200.0,27.895,27.9017,27.8615,27.8883,53200.0
2013-12-16 14:40:00,41.68,41.7,41.61,41.61,44600.0,27.895,27.9084,27.8481,27.8481,44600.0
2013-12-16 14:50:00,41.61,41.69,41.6,41.64,56600.0,27.8481,27.9017,27.8414,27.8682,56600.0
2013-12-16 15:00:00,41.64,41.7,41.62,41.7,81700.0,27.8682,27.9084,27.8548,27.9084,81700.0
2013-12-16 15:10:00,41.7,41.73,41.67,41.73,138900.0,27.9084,27.9284,27.8883,27.9284,138900.0
2013-12-16 15:20:00,41.73,41.77,41.71,41.77,104600.0,27.9284,27.9552,27.9151,27.9552,104600.0
2013-12-16 15:30:00,41.77,41.77,41.69,41.76,137400.0,27.9552,27.9552,27.9017,27.9485,137400.0
2013-12-16 15:40:00,41.76,41.89,41.75,41.79,254600.0,27.9485,28.0355,27.9418,27.9686,254600.0
2013-12-16 15:50:00,41.79,41.8,41.7,41.73,509000.0,27.9686,27.9753,27.9084,27.9284,509000.0
2013-12-17 09:30:00,41.64,41.64,41.21,41.3,148100.0,27.8682,27.8682,27.5804,27.6407,148100.0
2013-12-17 09:40:00,41.29,41.33,41.17,41.21,150100.0,27.634,27.6607,27.5537,27.5804,150100.0
2013-12-17 09:50:00,41.21,41.39,41.19,41.35,135400.0,27.5804,27.7009,27.567,27.6741,135400.0
2013-12-17 10:00:00,41.37,41.55,41.36,41.55,167400.0,27.6875,27.808,27.6808,27.808,167400.0
2013-12-17 10:10:00,41.53,41.68,41.44,41.45,92300.0,27.7946,27.895,27.7344,27.7411,92300.0
2013-12-17 10:20:00,41.45,41.52,41.42,41.49,48200.0,27.7411,27.7879,27.721,27.7678,48200.0
2013-12-17 10:30:00,41.48,41.48,41.21,41.23,72200.0,27.7611,27.7611,27.5804,27.5938,72200.0
2013-12-17 10:40:00,41.23,41.24,41.09,41.13,190700.0,27.5938,27.6005,27.5001,27.5269,190700.0
2013-12-17 10:50:00,41.12,41.13,41.02,41.03,65600.0,27.5202,27.5269,27.4533,27.46,65600.0
2013-12-17 11:00:00,41.02,41.02,40.87,40.87,106900.0,27.4533,27.4533,27.3529,27.3529,106900.0
2013-12-17 11:10:00,40.88,40.96,40.84,40.94,52300.0,27.3596,27.4131,27.3328,27.3997,52300.0
2013-12-17 11:20:00,40.93,41.0,40.9,40.97,97200.0,27.393,27.4399,27.373,27.4198,97200.0
2013-12-17 11:30:00,40.97,41.09,40.95,41.06,110000.0,27.4198,27.5001,27.4064,27.48,110000.0
2013-12-17 11:40:00,41.06,41.2,41.01,41.17,109200.0,27.48,27.5737,27.4466,27.5537,109200.0
2013-12-17 11:50:00,41.17,41.28,41.14,41.27,103100.0,27.5537,27.6273,27.5336,27.6206,103100.0
2013-12-17 12:00:00,41.28,41.28,41.19,41.21,84800.0,27.6273,27.6273,27.567,27.5804,84800.0
2013-12-17 12:10:00,41.2,41.3,41.19,41.28,46700.0,27.5737,27.6407,27.567,27.6273,46700.0
2013-12-17 12:20:00,41.27,41.29,41.13,41.15,71600.0,27.6206,27.634,27.5269,27.5403,71600.0
2013-12-17 12:30:00,41.15,41.15,40.98,41.01,63300.0,27.5403,27.5403,27.4265,27.4466,63300.0
2013-12-17 12:40:00,41.02,41.02,40.98,41.01,27900.0,27.4533,27.4533,27.4265,27.4466,27900.0
2013-12-17 12:50:00,41.0,41.03,40.97,40.97,35500.0,27.4399,27.46,27.4198,27.4198,35500.0
2013-12-17 13:00:00,40.97,41.04,40.97,40.98,50000.0,27.4198,27.4667,27.4198,27.4265,50000.0
2013-12-17 13:10:00,40.98,41.09,40.97,41.09,42400.0,27.4265,27.5001,27.4198,27.5001,42400.0
2013-12-17 13:20:00,41.08,41.09,41.01,41.04,53000.0,27.4934,27.5001,27.4466,27.4667,53000.0
2013-12-17 13:30:00,41.04,41.05,40.98,41.02,58000.0,27.4667,27.4733,27.4265,27.4533,58000.0
2013-12-17 13:40:00,41.03,41.03,40.96,40.96,54000.0,27.46,27.46,27.4131,27.4131,54000.0
2013-12-17 13:50:00,40.96,41.08,40.94,41.06,109700.0,27.4131,27.4934,27.3997,27.48,109700.0
2013-12-17 14:00:00,41.06,41.19,41.06,41.19,54400.0,27.48,27.567,27.48,27.567,54400.0
2013-12-17 14:10:00,41.21,41.23,41.11,41.11,57600.0,27.5804,27.5938,27.5135,27.5135,57600.0
2013-12-17 14:20:00,41.11,41.19,41.11,41.12,51000.0,27.5135,27.567,27.5135,27.5202,51000.0
2013-12-17 14:30:00,41.11,41.11,41.0,41.0,49600.0,27.5135,27.5135,27.4399,27.4399,49600.0
2013-12-17 14:40:00,41.0,41.08,41.0,41.06,33600.0,27.4399,27.4934,27.4399,27.48,33600.0
2013-12-17 14:50:00,41.07,41.13,41.04,41.09,69200.0,27.4867,27.5269,27.4667,27.5001,69200.0
2013-12-17 15:00:00,41.09,41.21,41.07,41.21,47700.0,27.5001,27.5804,27.4867,27.5804,47700.0
2013-12-17 15:10:00,41.2,41.27,41.18,41.27,43100.0,27.5737,27.6206,27.5604,27.6206,43100.0
2013-12-17 15:20:00,41.27,41.29,41.25,41.25,67800.0,27.6206,27.634,27.6072,27.6072,67800.0
2013-12-17 15:30:00,41.25,41.3,41.24,41.3,119100.0,27.6072,27.6407,27.6005,27.6407,119100.0
2013-12-17 15:40:00,41.3,41.34,41.25,41.25,191000.0,27.6407,27.6674,27.6072,27.6072,191000.0
2013-12-17 15:50:00,41.26,41.28,41.21,41.22,313700.0,27.6139,27.6273,27.5804,27.5871,313700.0
2013-12-18 09:30:00,41.63,41.64,41.39,41.52,143000.0,27.8615,27.8682,27.7009,27.7879,143000.0
2013-12-18 09:40:00,41.5,41.67,41.48,41.58,153800.0,27.7745,27.8883,27.7611,27.8281,153800.0
2013-12-18 09:50:00,41.58,41.65,41.53,41.63,134300.0,27.8281,27.8749,27.7946,27.8615,134300.0
2013-12-18 10:00:00,41.63,41.78,41.58,41.76,163300.0,27.8615,27.9619,27.8281,27.9485,163300.0
2013-12-18 10:10:00,41.77,41.77,41.45,41.45,142400.0,27.9552,27.9552,27.7411,27.7411,142400.0
2013-12-18 10:20:00,41.45,41.5,41.38,41.39,75500.0,27.7411,27.7745,27.6942,27.7009,75500.0
2013-12-18 10:30:00,41.38,41.5,41.35,41.42,74700.0,27.6942,27.7745,27.6741,27.721,74700.0
2013-12-18 10:40:00,41.42,41.43,41.2,41.26,69400.0,27.721,27.7277,27.5737,27.6139,69400.0
2013-12-18 10:50:00,41.27,41.36,41.23,41.34,75400.0,27.6206,27.6808,27.5938,27.6674,75400.0
2013-12-18 11:00:00,41.35,41.39,41.31,41.36,48400.0,27.6741,27.7009,27.6474,27.6808,48400.0
2013-12-18 11:10:00,41.35,41.37,41.32,41.32,41400.0,27.6741,27.6875,27.654,27.654,41400.0
2013-12-18 11:20:00,41.32,41.33,41.24,41.26,87100.0,27.654,27.6607,27.6005,27.6139,87100.0
2013-12-18 11:30:00,41.24,41.27,41.22,41.27,36100.0,27.6005,27.6206,27.5871,27.6206,36100.0
2013-12-18 11:40:00,41.27,41.27,41.03,41.07,57900.0,27.6206,27.6206,27.46,27.4867,57900.0
2013-12-18 11:50:00,41.07,41.14,41.06,41.14,77900.0,27.4867,27.5336,27.48,27.5336,77900.0
2013-12-18 12:00:00,41.14,41.19,41.1,41.17,53400.0,27.5336,27.567,27.5068,27.5537,53400.0
2013-12-18 12:10:00,41.18,41.24,41.14,41.17,72800.0,27.5604,27.6005,27.5336,27.5537,72800.0
2013-12-18 12:20:00,41.18,41.32,41.15,41.32,54700.0,27.5604,27.654,27.5403,27.654,54700.0
2013-12-18 12:30:00,41.32,41.36,41.27,41.28,52400.0,27.654,27.6808,27.6206,27.6273,52400.0
2013-12-18 12:40:00,41.28,41.34,41.24,41.31,52600.0,27.6273,27.6674,27.6005,27.6474,52600.0
2013-12-18 12:50:00,41.31,41.37,41.29,41.3,37800.0,27.6474,27.6875,27.634,27.6407,37800.0
2013-12-18 13:00:00,41.3,41.33,41.2,41.33,40700.0,27.6407,27.6607,27.5737,27.6607,40700.0
2013-12-18 13:10:00,41.32,41.33,41.15,41.21,72800.0,27.654,27.6607,27.5403,27.5804,72800.0
2013-12-18 13:20:00,41.21,41.32,41.15,41.3,46800.0,27.5804,27.654,27.5403,27.6407,46800.0
2013-12-18 13:30:00,41.3,41.3,41.21,41.26,37200.0,27.6407,27.6407,27.5804,27.6139,37200.0
2013-12-18 13:40:00,41.27,41.33,41.22,41.32,28000.0,27.6206,27.6607,27.5871,27.654,28000.0
2013-12-18 13:50:00,41.33,41.4,41.26,41.32,86000.0,27.6607,27.7076,27.6139,27.654,86000.0
2013-12-18 14:00:00,41.3,41.77,40.95,41.67,188700.0,27.6407,27.9552,27.4064,27.8883,188700.0
2013-12-18 14:10:00,41.7,41.74,41.46,41.61,131500.0,27.9084,27.9351,27.7477,27.8481,131500.0
2013-12-18 14:20:00,41.62,41.85,41.58,41.68,213600.0,27.8548,28.0088,27.8281,27.895,213600.0
2013-12-18 14:30:00,41.68,41.91,41.65,41.91,153300.0,27.895,28.0489,27.8749,28.0489,153300.0
2013-12-18 14:40:00,41.9,41.96,41.75,41.78,173900.0,28.0422,28.0824,27.9418,27.9619,173900.0
2013-12-18 14:50:00,41.77,41.97,41.77,41.93,136300.0,27.9552,28.0891,27.9552,28.0623,136300.0
2013-12-18 15:00:00,41.94,41.97,41.88,41.9,130000.0,28.069,28.0891,28.0288,28.0422,130000.0
2013-12-18 15:10:00,41.9,42.13,41.9,42.13,231600.0,28.0422,28.1962,28.0422,28.1962,231600.0
2013-12-18 15:20:00,42.13,42.21,42.03,42.1,232100.0,28.1962,28.2497,28.1292,28.1761,232100.0
2013-12-18 15:30:00,42.1,42.18,42.02,42.12,245800.0,28.1761,28.2296,28.1225,28.1895,245800.0
2013-12-18 15:40:00,42.11,42.12,41.93,41.95,364900.0,28.1828,28.1895,28.0623,28.0757,364900.0
2013-12-18 15:50:00,41.95,41.97,41.87,41.96,546100.0,28.0757,28.0891,28.0221,28.0824,546100.0
2013-12-19 09:30:00,42.0,42.0,41.5,41.71,219600.0,28.1091,28.1091,27.7745,27.9151,219600.0
2013-12-19 09:40:00,41.73,41.95,41.72,41.86,59500.0,27.9284,28.0757,27.9218,28.0155,59500.0
2013-12-19 09:50:00,41.86,41.9,41.73,41.73,82100.0,28.0155,28.0422,27.9284,27.9284,82100.0
2013-12-19 10:00:00,41.74,41.83,41.54,41.75,184600.0,27.9351,27.9954,27.8013,27.9418,184600.0
2013-12-19 10:10:00,41.64,41.64,41.35,41.38,76800.0,27.8682,27.8682,27.6741,27.6942,76800.0
2013-12-19 10:20:00,41.39,41.52,41.34,41.52,58200.0,27.7009,27.7879,27.6674,27.7879,58200.0
2013-12-19 10:30:00,41.52,41.67,41.48,41.54,78600.0,27.7879,27.8883,27.7611,27.8013,78600.0
2013-12-19 10:40:00,41.56,41.64,41.5,41.6,50600.0,27.8147,27.8682,27.7745,27.8414,50600.0
2013-12-19 10:50:00,41.61,41.64,41.51,41.54,56100.0,27.8481,27.8682,27.7812,27.8013,56100.0
2013-12-19 11:00:00,41.53,41.56,41.49,41.51,33200.0,27.7946,27.8147,27.7678,27.7812,33200.0
2013-12-19 11:10:00,41.51,41.53,41.49,41.51,42100.0,27.7812,27.7946,27.7678,27.7812,42100.0
2013-12-19 11:20:00,41.52,41.53,41.4,41.44,54000.0,27.7879,27.7946,27.7076,27.7344,54000.0
2013-12-19 11:30:00,41.44,41.54,41.43,41.53,34800.0,27.7344,27.8013,27.7277,27.7946,34800.0
2013-12-19 11:40:00,41.53,41.62,41.52,41.61,50700.0,27.7946,27.8548,27.7879,27.8481,50700.0
2013-12-19 11:50:00,41.61,41.78,41.59,41.78,66700.0,27.8481,27.9619,27.8348,27.9619,66700.0
2013-12-19 12:00:00,41.76,41.76,41.68,41.73,49800.0,27.9485,27.9485,27.895,27.9284,49800.0
2013-12-19 12:10:00,41.73,41.81,41.7,41.77,96800.0,27.9284,27.982,27.9084,27.9552,96800.0
2013-12-19 12:20:00,41.8,41.85,41.77,41.81,32700.0,27.9753,28.0088,27.9552,27.982,32700.0
2013-12-19 12:30:00,41.81,41.83,41.73,41.74,55000.0,27.982,27.9954,27.9284,27.9351,55000.0
2013-12-19 12:40:00,41.72,41.75,41.65,41.65,35000.0,27.9218,27.9418,27.8749,27.8749,35000.0
2013-12-19 12:50:00,41.65,41.74,41.64,41.72,28200.0,27.8749,27.9351,27.8682,27.9218,28200.0
2013-12-19 13:00:00,41.72,41.75,41.67,41.75,40800.0,27.9218,27.9418,27.8883,27.9418,40800.0
2013-12-19 13:10:00,41.76,41.76,41.71,41.76,64500.0,27.9485,27.9485,27.9151,27.9485,64500.0
2013-12-19 13:20:00,41.76,41.76,41.66,41.67,32600.0,27.9485,27.9485,27.8816,27.8883,32600.0
2013-12-19 13:30:00,41.66,41.7,41.65,41.7,44700.0,27.8816,27.9084,27.8749,27.9084,44700.0
2013-12-19 13:40:00,41.7,41.71,41.55,41.55,59700.0,27.9084,27.9151,27.808,27.808,59700.0
2013-12-19 13:50:00,41.55,41.57,41.5,41.52,56800.0,27.808,27.8214,27.7745,27.7879,56800.0
2013-12-19 14:00:00,41.52,41.52,41.43,41.48,63900.0,27.7879,27.7879,27.7277,27.7611,63900.0
2013-12-19 14:10:00,41.48,41.49,41.46,41.48,44100.0,27.7611,27.7678,27.7477,27.7611,44100.0
2013-12-19 14:20:00,41.48,41.48,41.42,41.42,55200.0,27.7611,27.7611,27.721,27.721,55200.0
2013-12-19 14:30:00,41.42,41.42,41.3,41.3,72900.0,27.721,27.721,27.6407,27.6407,72900.0
2013-12-19 14:40:00,41.3,41.33,41.25,41.25,82900.0,27.6407,27.6607,27.6072,27.6072,82900.0
2013-12-19 14:50:00,41.25,41.35,41.2,41.33,95200.0,27.6072,27.6741,27.5737,27.6607,95200.0
2013-12-19 15:00:00,41.32,41.38,41.21,41.21,96000.0,27.654,27.6942,27.5804,27.5804,96000.0
2013-12-19 15:10:00,41.21,41.3,41.2,41.3,89300.0,27.5804,27.6407,27.5737,27.6407,89300.0
2013-12-19 15:20:00,41.3,41.3,41.22,41.23,84900.0,27.6407,27.6407,27.5871,27.5938,84900.0
2013-12-19 15:30:00,41.23,41.36,41.22,41.35,121800.0,27.5938,27.6808,27.5871,27.6741,121800.0
2013-12-19 15:40:00,41.35,41.39,41.26,41.29,175900.0,27.6741,27.7009,27.6139,27.634,175900.0
2013-12-19 15:50:00,41.29,41.4,41.28,41.35,388600.0,27.634,27.7076,27.6273,27.6741,388600.0
2013-12-20 09:30:00,41.42,41.45,41.1,41.32,343400.0,27.721,27.7411,27.5068,27.654,343400.0
2013-12-20 09:40:00,41.32,41.42,41.27,41.34,49700.0,27.654,27.721,27.6206,27.6674,49700.0
2013-12-20 09:50:00,41.34,41.37,41.01,41.04,141600.0,27.6674,27.6875,27.4466,27.4667,141600.0
2013-12-20 10:00:00,41.05,41.1,40.8,40.81,153600.0,27.4733,27.5068,27.306,27.3127,153600.0
2013-12-20 10:10:00,40.81,40.87,40.72,40.86,186000.0,27.3127,27.3529,27.2525,27.3462,186000.0
2013-12-20 10:20:00,40.86,40.92,40.71,40.72,167700.0,27.3462,27.3863,27.2458,27.2525,167700.0
2013-12-20 10:30:00,40.72,40.76,40.58,40.64,160000.0,27.2525,27.2793,27.1588,27.1989,160000.0
2013-12-20 10:40:00,40.64,40.65,40.42,40.42,237400.0,27.1989,27.2056,27.0517,27.0517,237400.0
2013-12-20 10:50:00,40.43,40.48,40.33,40.35,197600.0,27.0584,27.0919,26.9915,27.0049,197600.0
2013-12-20 11:00:00,40.34,40.34,40.24,40.25,209200.0,26.9982,26.9982,26.9312,26.9379,209200.0
2013-12-20 11:10:00,40.25,40.29,40.03,40.04,251600.0,26.9379,26.9647,26.7907,26.7974,251600.0
2013-12-20 11:20:00,40.04,40.1,39.93,39.97,238900.0,26.7974,26.8375,26.7238,26.7505,238900.0
2013-12-20 11:30:00,39.97,40.05,39.95,40.01,255400.0,26.7505,26.8041,26.7372,26.7773,255400.0
2013-12-20 11:40:00,40.01,40.2,39.98,40.09,249700.0,26.7773,26.9045,26.7572,26.8309,249700.0
2013-12-20 11:50:00,40.09,40.16,39.95,40.16,171200.0,26.8309,26.8777,26.7372,26.8777,171200.0
2013-12-20 12:00:00,40.16,40.28,40.12,40.13,215700.0,26.8777,26.958,26.8509,26.8576,215700.0
2013-12-20 12:10:00,40.12,40.28,40.1,40.27,138100.0,26.8509,26.958,26.8375,26.9513,138100.0
2013-12-20 12:20:00,40.26,40.27,40.18,40.19,122700.0,26.9446,26.9513,26.8911,26.8978,122700.0
2013-12-20 12:30:00,40.19,40.33,40.18,40.32,109200.0,26.8978,26.9915,26.8911,26.9848,109200.0
2013-12-20 12:40:00,40.31,40.38,40.26,40.32,127000.0,26.9781,27.0249,26.9446,26.9848,127000.0
2013-12-20 12:50:00,40.33,40.41,40.29,40.31,122300.0,26.9915,27.045,26.9647,26.9781,122300.0
2013-12-20 13:00:00,40.33,40.37,40.27,40.33,84500.0,26.9915,27.0182,26.9513,26.9915,84500.0
2013-12-20 13:10:00,40.32,40.37,40.13,40.15,266700.0,26.9848,27.0182,26.8576,26.871,266700.0
2013-12-20 13:20:00,40.15,40.28,40.1,40.18,112500.0,26.871,26.958,26.8375,26.8911,112500.0
2013-12-20 13:30:00,40.19,40.26,40.19,40.24,113800.0,26.8978,26.9446,26.8978,26.9312,113800.0
2013-12-20 13:40:00,40.24,40.37,40.24,40.37,88900.0,26.9312,27.0182,26.9312,27.0182,88900.0
2013-12-20 13:50:00,40.37,40.42,40.34,40.41,85700.0,27.0182,27.0517,26.9982,27.045,85700.0
2013-12-20 14:00:00,40.41,40.42,40.33,40.34,96500.0,27.045,27.0517,26.9915,26.9982,96500.0
2013-12-20 14:10:00,40.33,40.34,40.22,40.25,95000.0,26.9915,26.9982,26.9179,26.9379,95000.0
2013-12-20 14:20:00,40.25,40.25,40.09,40.1,161000.0,26.9379,26.9379,26.8309,26.8375,161000.0
2013-12-20 14:30:00,40.1,40.11,40.01,40.02,217300.0,26.8375,26.8442,26.7773,26.784,217300.0
2013-12-20 14:40:00,40.02,40.02,39.95,39.99,157000.0,26.784,26.784,26.7372,26.7639,157000.0
2013-12-20 14:50:00,40.0,40.04,39.99,40.03,161200.0,26.7706,26.7974,26.7639,26.7907,161200.0
2013-12-20 15:00:00,40.04,40.04,39.91,39.91,241500.0,26.7974,26.7974,26.7104,26.7104,241500.0
2013-12-20 15:10:00,39.91,39.92,39.78,39.79,267100.0,26.7104,26.7171,26.6234,26.6301,267100.0
2013-12-20 15:20:00,39.79,39.94,39.7,39.94,396100.0,26.6301,26.7305,26.5698,26.7305,396100.0
2013-12-20 15:30:00,39.94,40.06,39.9,39.98,407300.0,26.7305,26.8108,26.7037,26.7572,407300.0
2013-12-20 15:40:00,39.98,40.01,39.78,39.78,557300.0,26.7572,26.7773,26.6234,26.6234,557300.0
2013-12-20 15:50:00,39.79,39.8,39.64,39.67,1340400.0,26.6301,26.6368,26.5297,26.5498,1340400.0
2013-12-23 09:30:00,39.76,39.89,39.58,39.79,250200.0,26.61,26.697,26.4895,26.6301,250200.0
2013-12-23 09:40:00,39.79,39.8,39.66,39.71,100300.0,26.6301,26.6368,26.5431,26.5765,100300.0
2013-12-23 09:50:00,39.7,39.8,39.62,39.8,188100.0,26.5698,26.6368,26.5163,26.6368,188100.0
2013-12-23 10:00:00,39.79,39.83,39.71,39.83,184600.0,26.6301,26.6568,26.5765,26.6568,184600.0
2013-12-23 10:10:00,39.84,40.04,39.84,39.99,204900.0,26.6635,26.7974,26.6635,26.7639,204900.0
2013-12-23 10:20:00,39.99,40.02,39.82,39.82,144700.0,26.7639,26.784,26.6502,26.6502,144700.0
2013-12-23 10:30:00,39.83,39.86,39.72,39.76,141700.0,26.6568,26.6769,26.5832,26.61,141700.0
2013-12-23 10:40:00,39.77,39.97,39.77,39.89,115900.0,26.6167,26.7505,26.6167,26.697,115900.0
2013-12-23 10:50:00,39.89,39.96,39.77,39.94,100900.0,26.697,26.7438,26.6167,26.7305,100900.0
2013-12-23 11:00:00,39.94,40.32,39.93,40.2,286500.0,26.7305,26.9848,26.7238,26.9045,286500.0
2013-12-23 11:10:00,40.21,40.51,40.2,40.42,221600.0,26.9112,27.1119,26.9045,27.0517,221600.0
2013-12-23 11:20:00,40.42,40.46,40.33,40.41,152100.0,27.0517,27.0785,26.9915,27.045,152100.0
2013-12-23 11:30:00,40.4,40.46,40.34,40.37,68500.0,27.0383,27.0785,26.9982,27.0182,68500.0
2013-12-23 11:40:00,40.36,40.47,40.34,40.43,74500.0,27.0116,27.0852,26.9982,27.0584,74500.0
2013-12-23 11:50:00,40.43,40.44,40.31,40.33,86600.0,27.0584,27.0651,26.9781,26.9915,86600.0
2013-12-23 12:00:00,40.34,40.36,40.29,40.34,76100.0,26.9982,27.0116,26.9647,26.9982,76100.0
2013-12-23 12:10:00,40.35,40.55,40.35,40.42,123200.0,27.0049,27.1387,27.0049,27.0517,123200.0
2013-12-23 12:20:00,40.42,40.47,40.36,40.39,82900.0,27.0517,27.0852,27.0116,27.0316,82900.0
2013-12-23 12:30:00,40.39,40.46,40.31,40.46,123300.0,27.0316,27.0785,26.9781,27.0785,123300.0
2013-12-23 12:40:00,40.46,40.5,40.41,40.5,84400.0,27.0785,27.1053,27.045,27.1053,84400.0
2013-12-23 12:50:00,40.5,40.5,40.43,40.47,59500.0,27.1053,27.1053,27.0584,27.0852,59500.0
2013-12-23 13:00:00,40.46,40.68,40.46,40.68,141700.0,27.0785,27.2257,27.0785,27.2257,141700.0
2013-12-23 13:10:00,40.68,40.72,40.57,40.62,93400.0,27.2257,27.2525,27.1521,27.1856,93400.0
2013-12-23 13:20:00,40.62,40.66,40.59,40.63,142900.0,27.1856,27.2123,27.1655,27.1923,142900.0
2013-12-23 13:30:00,40.61,40.65,40.59,40.59,88100.0,27.1789,27.2056,27.1655,27.1655,88100.0
2013-12-23 13:40:00,40.6,40.61,40.33,40.33,140400.0,27.1722,27.1789,26.9915,26.9915,140400.0
2013-12-23 13:50:00,40.33,40.45,40.25,40.45,72200.0,26.9915,27.0718,26.9379,27.0718,72200.0
2013-12-23 14:00:00,40.44,40.44,40.28,40.29,77200.0,27.0651,27.0651,26.958,26.9647,77200.0
2013-12-23 14:10:00,40.3,40.4,40.26,40.39,73700.0,26.9714,27.0383,26.9446,27.0316,73700.0
2013-12-23 14:20:00,40.39,40.55,40.39,40.53,103300.0,27.0316,27.1387,27.0316,27.1253,103300.0
2013-12-23 14:30:00,40.52,40.59,40.51,40.54,68700.0,27.1186,27.1655,27.1119,27.132,68700.0
2013-12-23 14:40:00,40.54,40.64,40.54,40.58,87500.0,27.132,27.1989,27.132,27.1588,87500.0
2013-12-23 14:50:00,40.58,40.58,40.52,40.56,59300.0,27.1588,27.1588,27.1186,27.1454,59300.0
2013-12-23 15:00:00,40.57,40.63,40.53,40.62,87400.0,27.1521,27.1923,27.1253,27.1856,87400.0
2013-12-23 15:10:00,40.62,40.73,40.62,40.71,114500.0,27.1856,27.2592,27.1856,27.2458,114500.0
2013-12-23 15:20:00,40.71,40.73,40.64,40.71,141600.0,27.2458,27.2592,27.1989,27.2458,141600.0
2013-12-23 15:30:00,40.72,40.73,40.68,40.73,146900.0,27.2525,27.2592,27.2257,27.2592,146900.0
2013-12-23 15:40:00,40.73,40.74,40.56,40.57,194900.0,27.2592,27.2659,27.1454,27.1521,194900.0
2013-12-23 15:50:00,40.57,40.61,40.52,40.61,285200.0,27.1521,27.1789,27.1186,27.1789,285200.0
2013-12-24 09:30:00,40.52,40.74,40.37,40.4,105300.0,27.1186,27.2659,27.0182,27.0383,105300.0
2013-12-24 09:40:00,40.41,40.46,40.24,40.25,114500.0,27.045,27.0785,26.9312,26.9379,114500.0
2013-12-24 09:50:00,40.27,40.53,40.07,40.49,114200.0,26.9513,27.1253,26.8175,27.0986,114200.0
2013-12-24 10:00:00,40.48,40.51,40.26,40.31,85900.0,27.0919,27.1119,26.9446,26.9781,85900.0
2013-12-24 10:10:00,40.31,40.57,40.26,40.57,64800.0,26.9781,27.1521,26.9446,27.1521,64800.0
2013-12-24 10:20:00,40.57,40.64,40.43,40.46,86500.0,27.1521,27.1989,27.0584,27.0785,86500.0
2013-12-24 10:30:00,40.45,40.5,40.4,40.45,86000.0,27.0718,27.1053,27.0383,27.0718,86000.0
2013-12-24 10:40:00,40.42,40.42,40.21,40.23,86500.0,27.0517,27.0517,26.9112,26.9245,86500.0
2013-12-24 10:50:00,40.24,40.37,40.22,40.37,50700.0,26.9312,27.0182,26.9179,27.0182,50700.0
2013-12-24 11:00:00,40.36,40.39,40.31,40.37,45800.0,27.0116,27.0316,26.9781,27.0182,45800.0
2013-12-24 11:10:00,40.36,40.37,40.32,40.34,45600.0,27.0116,27.0182,26.9848,26.9982,45600.0
2013-12-24 11:20:00,40.33,40.36,40.22,40.24,46600.0,26.9915,27.0116,26.9179,26.9312,46600.0
2013-12-24 11:30:00,40.24,40.36,40.22,40.23,55500.0,26.9312,27.0116,26.9179,26.9245,55500.0
2013-12-24 11:40:00,40.23,40.25,40.15,40.21,49400.0,26.9245,26.9379,26.871,26.9112,49400.0
2013-12-24 11:50:00,40.21,40.25,40.13,40.22,76200.0,26.9112,26.9379,26.8576,26.9179,76200.0
2013-12-24 12:00:00,40.22,40.25,40.19,40.23,49800.0,26.9179,26.9379,26.8978,26.9245,49800.0
2013-12-24 12:10:00,40.23,40.23,40.14,40.18,60600.0,26.9245,26.9245,26.8643,26.8911,60600.0
2013-12-24 12:20:00,40.17,40.23,40.15,40.19,50400.0,26.8844,26.9245,26.871,26.8978,50400.0
2013-12-24 12:30:00,40.2,40.22,40.16,40.22,50500.0,26.9045,26.9179,26.8777,26.9179,50500.0
2013-12-24 12:40:00,40.22,40.24,40.18,40.22,75500.0,26.9179,26.9312,26.8911,26.9179,75500.0
2013-12-24 12:50:00,40.22,40.26,40.17,40.2,145600.0,26.9179,26.9446,26.8844,26.9045,145600.0
2013-12-26 09:30:00,40.24,40.5,40.24,40.47,97500.0,26.9312,27.1053,26.9312,27.0852,97500.0
2013-12-26 09:40:00,40.49,40.62,40.43,40.44,104900.0,27.0986,27.1856,27.0584,27.0651,104900.0
2013-12-26 09:50:00,40.45,40.53,40.36,40.44,63900.0,27.0718,27.1253,27.0116,27.0651,63900.0
2013-12-26 10:00:00,40.45,40.49,40.42,40.47,52000.0,27.0718,27.0986,27.0517,27.0852,52000.0
2013-12-26 10:10:00,40.48,40.6,40.47,40.59,146600.0,27.0919,27.1722,27.0852,27.1655,146600.0
2013-12-26 10:20:00,40.58,40.66,40.54,40.59,65600.0,27.1588,27.2123,27.132,27.1655,65600.0
2013-12-26 10:30:00,40.59,40.63,40.58,40.6,47800.0,27.1655,27.1923,27.1588,27.1722,47800.0
2013-12-26 10:40:00,40.6,40.69,40.58,40.58,97300.0,27.1722,27.2324,27.1588,27.1588,97300.0
2013-12-26 10:50:00,40.59,40.62,40.56,40.61,57800.0,27.1655,27.1856,27.1454,27.1789,57800.0
2013-12-26 11:00:00,40.61,40.68,40.61,40.68,53200.0,27.1789,27.2257,27.1789,27.2257,53200.0
2013-12-26 11:10:00,40.68,40.78,40.67,40.7,78100.0,27.2257,27.2926,27.219,27.2391,78100.0
2013-12-26 11:20:00,40.7,40.73,40.62,40.71,61800.0,27.2391,27.2592,27.1856,27.2458,61800.0
2013-12-26 11:30:00,40.7,40.78,40.69,40.75,53100.0,27.2391,27.2926,27.2324,27.2726,53100.0
2013-12-26 11:40:00,40.74,40.88,40.72,40.88,80000.0,27.2659,27.3596,27.2525,27.3596,80000.0
2013-12-26 11:50:00,40.87,40.93,40.83,40.92,72900.0,27.3529,27.393,27.3261,27.3863,72900.0
2013-12-26 12:00:00,40.92,40.97,40.82,40.83,127500.0,27.3863,27.4198,27.3194,27.3261,127500.0
2013-12-26 12:10:00,40.84,40.89,40.81,40.87,27800.0,27.3328,27.3663,27.3127,27.3529,27800.0
2013-12-26 12:20:00,40.87,40.88,40.75,40.86,58100.0,27.3529,27.3596,27.2726,27.3462,58100.0
2013-12-26 12:30:00,40.86,40.97,40.81,40.85,132100.0,27.3462,27.4198,27.3127,27.3395,132100.0
2013-12-26 12:40:00,40.85,40.94,40.73,40.94,135400.0,27.3395,27.3997,27.2592,27.3997,135400.0
2013-12-26 12:50:00,40.92,40.93,40.84,40.88,30800.0,27.3863,27.393,27.3328,27.3596,30800.0
2013-12-26 13:00:00,40.88,40.91,40.79,40.8,35300.0,27.3596,27.3796,27.2993,27.306,35300.0
2013-12-26 13:10:00,40.8,40.9,40.79,40.85,67500.0,27.306,27.373,27.2993,27.3395,67500.0
2013-12-26 13:20:00,40.85,40.87,40.81,40.87,35000.0,27.3395,27.3529,27.3127,27.3529,35000.0
2013-12-26 13:30:00,40.86,40.89,40.83,40.85,59800.0,27.3462,27.3663,27.3261,27.3395,59800.0
2013-12-26 13:40:00,40.85,40.88,40.84,40.87,32400.0,27.3395,27.3596,27.3328,27.3529,32400.0
2013-12-26 13:50:00,40.88,40.91,40.87,40.9,33100.0,27.3596,27.3796,27.3529,27.373,33100.0
2013-12-26 14:00:00,40.91,40.91,40.88,40.9,48500.0,27.3796,27.3796,27.3596,27.373,48500.0
2013-12-26 14:10:00,40.9,40.92,40.86,40.91,60700.0,27.373,27.3863,27.3462,27.3796,60700.0
2013-12-26 14:20:00,40.91,41.03,40.91,41.03,96000.0,27.3796,27.46,27.3796,27.46,96000.0
2013-12-26 14:30:00,41.03,41.15,41.0,41.14,156300.0,27.46,27.5403,27.4399,27.5336,156300.0
2013-12-26 14:40:00,41.14,41.14,41.02,41.08,123500.0,27.5336,27.5336,27.4533,27.4934,123500.0
2013-12-26 14:50:00,41.08,41.14,41.06,41.09,67600.0,27.4934,27.5336,27.48,27.5001,67600.0
2013-12-26 15:00:00,41.09,41.14,41.08,41.13,68200.0,27.5001,27.5336,27.4934,27.5269,68200.0
2013-12-26 15:10:00,41.14,41.15,41.1,41.15,71000.0,27.5336,27.5403,27.5068,27.5403,71000.0
2013-12-26 15:20:00,41.14,41.17,41.04,41.09,91900.0,27.5336,27.5537,27.4667,27.5001,91900.0
2013-12-26 15:30:00,41.09,41.12,40.99,41.03,125400.0,27.5001,27.5202,27.4332,27.46,125400.0
2013-12-26 15:40:00,41.03,41.1,40.98,41.1,125500.0,27.46,27.5068,27.4265,27.5068,125500.0
2013-12-26 15:50:00,41.09,41.12,41.0,41.05,370600.0,27.5001,27.5202,27.4399,27.4733,370600.0
2013-12-27 09:30:00,41.02,41.24,40.87,40.96,101800.0,27.4533,27.6005,27.3529,27.4131,101800.0
2013-12-27 09:40:00,40.96,41.03,40.96,40.98,70700.0,27.4131,27.46,27.4131,27.4265,70700.0
2013-12-27 09:50:00,40.99,41.02,40.78,40.84,92700.0,27.4332,27.4533,27.2926,27.3328,92700.0
2013-12-27 10:00:00,40.86,40.87,40.63,40.78,159100.0,27.3462,27.3529,27.1923,27.2926,159100.0
2013-12-27 10:10:00,40.76,40.79,40.55,40.55,100400.0,27.2793,27.2993,27.1387,27.1387,100400.0
2013-12-27 10:20:00,40.58,40.6,40.35,40.38,110500.0,27.1588,27.1722,27.0049,27.0249,110500.0
2013-12-27 10:30:00,40.38,40.52,40.38,40.41,72400.0,27.0249,27.1186,27.0249,27.045,72400.0
2013-12-27 10:40:00,40.41,40.44,40.25,40.28,96200.0,27.045,27.0651,26.9379,26.958,96200.0
2013-12-27 10:50:00,40.28,40.34,40.25,40.27,61000.0,26.958,26.9982,26.9379,26.9513,61000.0
2013-12-27 11:00:00,40.28,40.31,40.25,40.26,109100.0,26.958,26.9781,26.9379,26.9446,109100.0
2013-12-27 11:10:00,40.28,40.34,40.27,40.31,55300.0,26.958,26.9982,26.9513,26.9781,55300.0
2013-12-27 11:20:00,40.31,40.42,40.27,40.42,115600.0,26.9781,27.0517,26.9513,27.0517,115600.0
2013-12-27 11:30:00,40.43,40.49,40.33,40.33,76200.0,27.0584,27.0986,26.9915,26.9915,76200.0
2013-12-27 11:40:00,40.33,40.34,40.3,40.33,72700.0,26.9915,26.9982,26.9714,26.9915,72700.0
2013-12-27 11:50:00,40.34,40.34,40.26,40.32,63200.0,26.9982,26.9982,26.9446,26.9848,63200.0
2013-12-27 12:00:00,40.33,40.43,40.29,40.31,97300.0,26.9915,27.0584,26.9647,26.9781,97300.0
2013-12-27 12:10:00,40.3,40.3,40.18,40.24,59900.0,26.9714,26.9714,26.8911,26.9312,59900.0
2013-12-27 12:20:00,40.25,40.31,40.24,40.28,20500.0,26.9379,26.9781,26.9312,26.958,20500.0
2013-12-27 12:30:00,40.27,40.28,40.23,40.24,32700.0,26.9513,26.958,26.9245,26.9312,32700.0
2013-12-27 12:40:00,40.24,40.24,40.11,40.12,38000.0,26.9312,26.9312,26.8442,26.8509,38000.0
2013-12-27 12:50:00,40.12,40.16,40.06,40.15,53300.0,26.8509,26.8777,26.8108,26.871,53300.0
2013-12-27 13:00:00,40.16,40.18,40.11,40.15,56700.0,26.8777,26.8911,26.8442,26.871,56700.0
2013-12-27 13:10:00,40.15,40.22,40.15,40.2,26600.0,26.871,26.9179,26.871,26.9045,26600.0
2013-12-27 13:20:00,40.2,40.24,40.18,40.22,43400.0,26.9045,26.9312,26.8911,26.9179,43400.0
2013-12-27 13:30:00,40.22,40.22,40.09,40.13,38700.0,26.9179,26.9179,26.8309,26.8576,38700.0
2013-12-27 13:40:00,40.13,40.14,40.07,40.1,41500.0,26.8576,26.8643,26.8175,26.8375,41500.0
2013-12-27 13:50:00,40.1,40.23,40.09,40.23,38900.0,26.8375,26.9245,26.8309,26.9245,38900.0
2013-12-27 14:00:00,40.23,40.24,40.2,40.23,44100.0,26.9245,26.9312,26.9045,26.9245,44100.0
2013-12-27 14:10:00,40.23,40.24,40.19,40.23,37500.0,26.9245,26.9312,26.8978,26.9245,37500.0
2013-12-27 14:20:00,40.24,40.28,40.23,40.25,29900.0,26.9312,26.958,26.9245,26.9379,29900.0
2013-12-27 14:30:00,40.25,40.32,40.24,40.31,50700.0,26.9379,26.9848,26.9312,26.9781,50700.0
2013-12-27 14:40:00,40.3,40.33,40.26,40.28,25000.0,26.9714,26.9915,26.9446,26.958,25000.0
2013-12-27 14:50:00,40.27,40.28,40.19,40.2,66700.0,26.9513,26.958,26.8978,26.9045,66700.0
2013-12-27 15:00:00,40.19,40.22,40.19,40.22,60100.0,26.8978,26.9179,26.8978,26.9179,60100.0
2013-12-27 15:10:00,40.22,40.23,40.18,40.2,65500.0,26.9179,26.9245,26.8911,26.9045,65500.0
2013-12-27 15:20:00,40.21,40.22,40.18,40.21,68200.0,26.9112,26.9179,26.8911,26.9112,68200.0
2013-12-27 15:30:00,40.21,40.26,40.18,40.26,83400.0,26.9112,26.9446,26.8911,26.9446,83400.0
2013-12-27 15:40:00,40.26,40.3,40.2,40.23,102400.0,26.9446,26.9714,26.9045,26.9245,102400.0
2013-12-27 15:50:00,40.23,40.23,40.14,40.16,211300.0,26.9245,26.9245,26.8643,26.8777,211300.0
2013-12-30 09:30:00,40.26,40.26,39.41,39.43,343000.0,26.9446,26.9446,26.3758,26.3891,343000.0
2013-12-30 09:40:00,39.46,39.67,39.42,39.54,125300.0,26.4092,26.5498,26.3824,26.4628,125300.0
2013-12-30 09:50:00,39.54,39.76,39.5,39.75,200500.0,26.4628,26.61,26.436,26.6033,200500.0
2013-12-30 10:00:00,39.75,39.9,39.65,39.8,106500.0,26.6033,26.7037,26.5364,26.6368,106500.0
2013-12-30 10:10:00,39.78,39.92,39.78,39.87,128300.0,26.6234,26.7171,26.6234,26.6836,128300.0
2013-12-30 10:20:00,39.85,39.87,39.65,39.7,107300.0,26.6702,26.6836,26.5364,26.5698,107300.0
2013-12-30 10:30:00,39.71,39.71,39.57,39.57,82400.0,26.5765,26.5765,26.4828,26.4828,82400.0
2013-12-30 10:40:00,39.57,39.57,39.41,39.46,164200.0,26.4828,26.4828,26.3758,26.4092,164200.0
2013-12-30 10:50:00,39.45,39.59,39.32,39.33,179500.0,26.4025,26.4962,26.3155,26.3222,179500.0
2013-12-30 11:00:00,39.34,39.43,39.32,39.35,68400.0,26.3289,26.3891,26.3155,26.3356,68400.0
2013-12-30 11:10:00,39.36,39.48,39.35,39.44,67500.0,26.3423,26.4226,26.3356,26.3958,67500.0
2013-12-30 11:20:00,39.43,39.5,39.41,39.47,104200.0,26.3891,26.436,26.3758,26.4159,104200.0
2013-12-30 11:30:00,39.47,39.5,39.37,39.4,78300.0,26.4159,26.436,26.349,26.3691,78300.0
2013-12-30 11:40:00,39.39,39.51,39.39,39.41,64700.0,26.3624,26.4427,26.3624,26.3758,64700.0
2013-12-30 11:50:00,39.41,39.53,39.41,39.53,60000.0,26.3758,26.4561,26.3758,26.4561,60000.0
2013-12-30 12:00:00,39.53,39.55,39.48,39.51,87200.0,26.4561,26.4694,26.4226,26.4427,87200.0
2013-12-30 12:10:00,39.51,39.53,39.49,39.5,62800.0,26.4427,26.4561,26.4293,26.436,62800.0
2013-12-30 12:20:00,39.51,39.53,39.43,39.49,67000.0,26.4427,26.4561,26.3891,26.4293,67000.0
2013-12-30 12:30:00,39.5,39.51,39.46,39.49,61400.0,26.436,26.4427,26.4092,26.4293,61400.0
2013-12-30 12:40:00,39.48,39.48,39.43,39.45,32500.0,26.4226,26.4226,26.3891,26.4025,32500.0
2013-12-30 12:50:00,39.45,39.51,39.45,39.46,26300.0,26.4025,26.4427,26.4025,26.4092,26300.0
2013-12-30 13:00:00,39.47,39.48,39.44,39.45,50800.0,26.4159,26.4226,26.3958,26.4025,50800.0
2013-12-30 13:10:00,39.45,39.48,39.43,39.45,109200.0,26.4025,26.4226,26.3891,26.4025,109200.0
2013-12-30 13:20:00,39.45,39.47,39.44,39.45,38400.0,26.4025,26.4159,26.3958,26.4025,38400.0
2013-12-30 13:30:00,39.46,39.48,39.44,39.47,38700.0,26.4092,26.4226,26.3958,26.4159,38700.0
2013-12-30 13:40:00,39.47,39.5,39.44,39.46,71500.0,26.4159,26.436,26.3958,26.4092,71500.0
2013-12-30 13:50:00,39.46,39.47,39.45,39.45,16800.0,26.4092,26.4159,26.4025,26.4025,16800.0
2013-12-30 14:00:00,39.45,39.54,39.45,39.51,54500.0,26.4025,26.4628,26.4025,26.4427,54500.0
2013-12-30 14:10:00,39.51,39.51,39.5,39.5,29900.0,26.4427,26.4427,26.436,26.436,29900.0
2013-12-30 14:20:00,39.5,39.54,39.47,39.53,78300.0,26.436,26.4628,26.4159,26.4561,78300.0
2013-12-30 14:30:00,39.54,39.69,39.53,39.69,138400.0,26.4628,26.5631,26.4561,26.5631,138400.0
2013-12-30 14:40:00,39.68,39.94,39.68,39.94,115200.0,26.5565,26.7305,26.5565,26.7305,115200.0
2013-12-30 14:50:00,39.94,39.96,39.87,39.89,106300.0,26.7305,26.7438,26.6836,26.697,106300.0
2013-12-30 15:00:00,39.9,39.92,39.87,39.92,80700.0,26.7037,26.7171,26.6836,26.7171,80700.0
2013-12-30 15:10:00,39.91,39.93,39.85,39.85,58000.0,26.7104,26.7238,26.6702,26.6702,58000.0
2013-12-30 15:20:00,39.85,39.95,39.84,39.93,86000.0,26.6702,26.7372,26.6635,26.7238,86000.0
2013-12-30 15:30:00,39.92,40.02,39.91,39.96,139900.0,26.7171,26.784,26.7104,26.7438,139900.0
2013-12-30 15:40:00,39.95,39.98,39.91,39.93,151700.0,26.7372,26.7572,26.7104,26.7238,151700.0
2013-12-30 15:50:00,39.94,40.01,39.92,40.0,226400.0,26.7305,26.7773,26.7171,26.7706,226400.0
2013-12-31 09:30:00,40.02,40.04,39.78,39.8,137700.0,26.784,26.7974,26.6234,26.6368,137700.0
2013-12-31 09:40:00,39.82,39.91,39.7,39.91,89500.0,26.6502,26.7104,26.5698,26.7104,89500.0
2013-12-31 09:50:00,39.92,39.97,39.88,39.91,38900.0,26.7171,26.7505,26.6903,26.7104,38900.0
2013-12-31 10:00:00,39.91,39.98,39.8,39.94,56300.0,26.7104,26.7572,26.6368,26.7305,56300.0
2013-12-31 10:10:00,39.94,39.98,39.76,39.92,189000.0,26.7305,26.7572,26.61,26.7171,189000.0
2013-12-31 10:20:00,39.92,40.23,39.91,40.22,111000.0,26.7171,26.9245,26.7104,26.9179,111000.0
2013-12-31 10:30:00,40.21,40.23,40.09,40.1,70500.0,26.9112,26.9245,26.8309,26.8375,70500.0
2013-12-31 10:40:00,40.12,40.12,39.98,40.01,86700.0,26.8509,26.8509,26.7572,26.7773,86700.0
2013-12-31 10:50:00,40.02,40.09,40.01,40.04,55200.0,26.784,26.8309,26.7773,26.7974,55200.0
2013-12-31 11:00:00,40.05,40.13,40.04,40.07,68200.0,26.8041,26.8576,26.7974,26.8175,68200.0
2013-12-31 11:10:00,40.06,40.12,40.02,40.11,86400.0,26.8108,26.8509,26.784,26.8442,86400.0
2013-12-31 11:20:00,40.12,40.17,40.1,40.14,67400.0,26.8509,26.8844,26.8375,26.8643,67400.0
2013-12-31 11:30:00,40.14,40.27,40.08,40.25,114300.0,26.8643,26.9513,26.8242,26.9379,114300.0
2013-12-31 11:40:00,40.24,40.25,40.09,40.12,67300.0,26.9312,26.9379,26.8309,26.8509,67300.0
2013-12-31 11:50:00,40.12,40.15,40.09,40.11,37000.0,26.8509,26.871,26.8309,26.8442,37000.0
2013-12-31 12:00:00,40.12,40.13,40.09,40.11,26300.0,26.8509,26.8576,26.8309,26.8442,26300.0
2013-12-31 12:10:00,40.11,40.2,40.1,40.19,52500.0,26.8442,26.9045,26.8375,26.8978,52500.0
2013-12-31 12:20:00,40.18,40.24,40.18,40.2,69000.0,26.8911,26.9312,26.8911,26.9045,69000.0
2013-12-31 12:30:00,40.2,40.29,40.19,40.28,92000.0,26.9045,26.9647,26.8978,26.958,92000.0
2013-12-31 12:40:00,40.28,40.29,40.19,40.21,54800.0,26.958,26.9647,26.8978,26.9112,54800.0
2013-12-31 12:50:00,40.21,40.24,40.19,40.22,61000.0,26.9112,26.9312,26.8978,26.9179,61000.0
2013-12-31 13:00:00,40.21,40.22,40.1,40.1,64300.0,26.9112,26.9179,26.8375,26.8375,64300.0
2013-12-31 13:10:00,40.11,40.18,40.11,40.18,31700.0,26.8442,26.8911,26.8442,26.8911,31700.0
2013-12-31 13:20:00,40.18,40.21,40.17,40.2,33600.0,26.8911,26.9112,26.8844,26.9045,33600.0
2013-12-31 13:30:00,40.2,40.21,40.17,40.2,32800.0,26.9045,26.9112,26.8844,26.9045,32800.0
2013-12-31 13:40:00,40.18,40.18,40.13,40.15,27400.0,26.8911,26.8911,26.8576,26.871,27400.0
2013-12-31 13:50:00,40.16,40.18,40.13,40.14,26100.0,26.8777,26.8911,26.8576,26.8643,26100.0
2013-12-31 14:00:00,40.14,40.15,40.09,40.13,37500.0,26.8643,26.871,26.8309,26.8576,37500.0
2013-12-31 14:10:00,40.13,40.16,40.12,40.16,31200.0,26.8576,26.8777,26.8509,26.8777,31200.0
2013-12-31 14:20:00,40.15,40.18,40.11,40.16,77300.0,26.871,26.8911,26.8442,26.8777,77300.0
2013-12-31 14:30:00,40.16,40.2,40.1,40.11,65000.0,26.8777,26.9045,26.8375,26.8442,65000.0
2013-12-31 14:40:00,40.1,40.11,40.02,40.03,76700.0,26.8375,26.8442,26.784,26.7907,76700.0
2013-12-31 14:50:00,40.04,40.09,40.02,40.05,58200.0,26.7974,26.8309,26.784,26.8041,58200.0
2013-12-31 15:00:00,40.06,40.08,39.86,39.86,70600.0,26.8108,26.8242,26.6769,26.6769,70600.0
2013-12-31 15:10:00,39.86,39.88,39.78,39.82,73000.0,26.6769,26.6903,26.6234,26.6502,73000.0
2013-12-31 15:20:00,39.83,39.88,39.79,39.83,77300.0,26.6568,26.6903,26.6301,26.6568,77300.0
2013-12-31 15:30:00,39.83,39.92,39.83,39.89,77100.0,26.6568,26.7171,26.6568,26.697,77100.0
2013-12-31 15:40:00,39.89,39.93,39.87,39.89,158000.0,26.697,26.7238,26.6836,26.697,158000.0
2013-12-31 15:50:00,39.89,39.93,39.8,39.86,268500.0,26.697,26.7238,26.6368,26.6769,268500.0
2014-01-02 09:30:00,39.75,40.3,39.61,40.04,332600.0,26.6033,26.9714,26.5096,26.7974,332600.0
2014-01-02 09:40:00,40.06,40.43,40.04,40.25,150000.0,26.8108,27.0584,26.7974,26.9379,150000.0
2014-01-02 09:50:00,40.27,40.5,40.2,40.34,161200.0,26.9513,27.1053,26.9045,26.9982,161200.0
2014-01-02 10:00:00,40.31,40.58,40.22,40.53,260500.0,26.9781,27.1588,26.9179,27.1253,260500.0
2014-01-02 10:10:00,40.56,40.74,40.54,40.7,120800.0,27.1454,27.2659,27.132,27.2391,120800.0
2014-01-02 10:20:00,40.69,40.7,40.53,40.66,129600.0,27.2324,27.2391,27.1253,27.2123,129600.0
2014-01-02 10:30:00,40.65,40.85,40.62,40.7,106100.0,27.2056,27.3395,27.1856,27.2391,106100.0
2014-01-02 10:40:00,40.7,41.0,40.7,40.8,184100.0,27.2391,27.4399,27.2391,27.306,184100.0
2014-01-02 10:50:00,40.8,40.98,40.76,40.8,126800.0,27.306,27.4265,27.2793,27.306,126800.0
2014-01-02 11:00:00,40.79,40.88,40.73,40.75,200000.0,27.2993,27.3596,27.2592,27.2726,200000.0
2014-01-02 11:10:00,40.76,40.85,40.7,40.78,107000.0,27.2793,27.3395,27.2391,27.2926,107000.0
2014-01-02 11:20:00,40.78,40.84,40.71,40.77,73500.0,27.2926,27.3328,27.2458,27.286,73500.0
2014-01-02 11:30:00,40.78,40.78,40.65,40.67,64700.0,27.2926,27.2926,27.2056,27.219,64700.0
2014-01-02 11:40:00,40.65,40.67,40.55,40.55,45300.0,27.2056,27.219,27.1387,27.1387,45300.0
2014-01-02 11:50:00,40.55,40.55,40.38,40.43,93800.0,27.1387,27.1387,27.0249,27.0584,93800.0
2014-01-02 12:00:00,40.44,40.6,40.42,40.59,41300.0,27.0651,27.1722,27.0517,27.1655,41300.0
2014-01-02 12:10:00,40.59,40.65,40.54,40.57,54000.0,27.1655,27.2056,27.132,27.1521,54000.0
2014-01-02 12:20:00,40.57,40.6,40.52,40.55,49300.0,27.1521,27.1722,27.1186,27.1387,49300.0
2014-01-02 12:30:00,40.55,40.55,40.47,40.48,63400.0,27.1387,27.1387,27.0852,27.0919,63400.0
2014-01-02 12:40:00,40.47,40.48,40.34,40.44,56300.0,27.0852,27.0919,26.9982,27.0651,56300.0
2014-01-02 12:50:00,40.45,40.49,40.41,40.49,23600.0,27.0718,27.0986,27.045,27.0986,23600.0
2014-01-02 13:00:00,40.49,40.6,40.48,40.59,33400.0,27.0986,27.1722,27.0919,27.1655,33400.0
2014-01-02 13:10:00,40.59,40.59,40.51,40.53,44400.0,27.1655,27.1655,27.1119,27.1253,44400.0
2014-01-02 13:20:00,40.52,40.55,40.43,40.44,47100.0,27.1186,27.1387,27.0584,27.0651,47100.0
2014-01-02 13:30:00,40.44,40.46,40.38,40.41,41900.0,27.0651,27.0785,27.0249,27.045,41900.0
2014-01-02 13:40:00,40.41,40.45,40.36,40.38,77200.0,27.045,27.0718,27.0116,27.0249,77200.0
2014-01-02 13:50:00,40.38,40.39,40.29,40.35,60600.0,27.0249,27.0316,26.9647,27.0049,60600.0
2014-01-02 14:00:00,40.36,40.41,40.33,40.33,40800.0,27.0116,27.045,26.9915,26.9915,40800.0
2014-01-02 14:10:00,40.34,40.45,40.3,40.31,79500.0,26.9982,27.0718,26.9714,26.9781,79500.0
2014-01-02 14:20:00,40.31,40.37,40.21,40.24,79800.0,26.9781,27.0182,26.9112,26.9312,79800.0
2014-01-02 14:30:00,40.24,40.25,40.2,40.2,43500.0,26.9312,26.9379,26.9045,26.9045,43500.0
2014-01-02 14:40:00,40.21,40.33,40.2,40.3,58100.0,26.9112,26.9915,26.9045,26.9714,58100.0
2014-01-02 14:50:00,40.3,40.33,40.27,40.29,44200.0,26.9714,26.9915,26.9513,26.9647,44200.0
2014-01-02 15:00:00,40.28,40.34,40.28,40.32,76500.0,26.958,26.9982,26.958,26.9848,76500.0
2014-01-02 15:10:00,40.33,40.48,40.33,40.46,74100.0,26.9915,27.0919,26.9915,27.0785,74100.0
2014-01-02 15:20:00,40.46,40.6,40.45,40.5,135800.0,27.0785,27.1722,27.0718,27.1053,135800.0
2014-01-02 15:30:00,40.5,40.52,40.4,40.41,110600.0,27.1053,27.1186,27.0383,27.045,110600.0
2014-01-02 15:40:00,40.41,40.5,40.4,40.48,159900.0,27.045,27.1053,27.0383,27.0919,159900.0
2014-01-02 15:50:00,40.49,40.51,40.42,40.51,358500.0,27.0986,27.1119,27.0517,27.1119,358500.0
2014-01-03 09:30:00,40.5,40.84,40.46,40.65,134300.0,27.1053,27.3328,27.0785,27.2056,134300.0
2014-01-03 09:40:00,40.67,40.83,40.52,40.57,58900.0,27.219,27.3261,27.1186,27.1521,58900.0
2014-01-03 09:50:00,40.57,40.63,40.49,40.51,70400.0,27.1521,27.1923,27.0986,27.1119,70400.0
2014-01-03 10:00:00,40.52,40.56,40.34,40.46,118700.0,27.1186,27.1454,26.9982,27.0785,118700.0
2014-01-03 10:10:00,40.45,40.56,40.44,40.48,59700.0,27.0718,27.1454,27.0651,27.0919,59700.0
2014-01-03 10:20:00,40.51,40.7,40.47,40.69,84500.0,27.1119,27.2391,27.0852,27.2324,84500.0
2014-01-03 10:30:00,40.68,40.75,40.66,40.7,63700.0,27.2257,27.2726,27.2123,27.2391,63700.0
2014-01-03 10:40:00,40.71,40.75,40.67,40.67,101700.0,27.2458,27.2726,27.219,27.219,101700.0
2014-01-03 10:50:00,40.67,40.7,40.56,40.56,109800.0,27.219,27.2391,27.1454,27.1454,109800.0
2014-01-03 11:00:00,40.57,40.59,40.5,40.59,51300.0,27.1521,27.1655,27.1053,27.1655,51300.0
2014-01-03 11:10:00,40.59,40.6,40.44,40.5,106000.0,27.1655,27.1722,27.0651,27.1053,106000.0
2014-01-03 11:20:00,40.51,40.55,40.5,40.5,41600.0,27.1119,27.1387,27.1053,27.1053,41600.0
2014-01-03 11:30:00,40.5,40.55,40.48,40.5,47800.0,27.1053,27.1387,27.0919,27.1053,47800.0
2014-01-03 11:40:00,40.5,40.55,40.5,40.52,40100.0,27.1053,27.1387,27.1053,27.1186,40100.0
2014-01-03 11:50:00,40.52,40.54,40.49,40.52,47000.0,27.1186,27.132,27.0986,27.1186,47000.0
2014-01-03 12:00:00,40.52,40.53,40.42,40.46,44100.0,27.1186,27.1253,27.0517,27.0785,44100.0
2014-01-03 12:10:00,40.47,40.48,40.41,40.44,37700.0,27.0852,27.0919,27.045,27.0651,37700.0
2014-01-03 12:20:00,40.44,40.57,40.43,40.57,73800.0,27.0651,27.1521,27.0584,27.1521,73800.0
2014-01-03 12:30:00,40.55,40.64,40.53,40.62,57600.0,27.1387,27.1989,27.1253,27.1856,57600.0
2014-01-03 12:40:00,40.63,40.66,40.58,40.58,35400.0,27.1923,27.2123,27.1588,27.1588,35400.0
2014-01-03 12:50:00,40.58,40.61,40.55,40.6,47200.0,27.1588,27.1789,27.1387,27.1722,47200.0
2014-01-03 13:00:00,40.6,40.67,40.59,40.67,63000.0,27.1722,27.219,27.1655,27.219,63000.0
2014-01-03 13:10:00,40.67,40.71,40.65,40.69,41100.0,27.219,27.2458,27.2056,27.2324,41100.0
2014-01-03 13:20:00,40.69,40.75,40.68,40.72,33800.0,27.2324,27.2726,27.2257,27.2525,33800.0
2014-01-03 13:30:00,40.71,40.72,40.61,40.61,27400.0,27.2458,27.2525,27.1789,27.1789,27400.0
2014-01-03 13:40:00,40.61,40.65,40.59,40.61,45200.0,27.1789,27.2056,27.1655,27.1789,45200.0
2014-01-03 13:50:00,40.61,40.71,40.61,40.71,45600.0,27.1789,27.2458,27.1789,27.2458,45600.0
2014-01-03 14:00:00,40.7,40.72,40.62,40.63,58700.0,27.2391,27.2525,27.1856,27.1923,58700.0
2014-01-03 14:10:00,40.63,40.69,40.63,40.65,31100.0,27.1923,27.2324,27.1923,27.2056,31100.0
2014-01-03 14:20:00,40.66,40.7,40.65,40.66,26900.0,27.2123,27.2391,27.2056,27.2123,26900.0
2014-01-03 14:30:00,40.66,40.7,40.66,40.66,31200.0,27.2123,27.2391,27.2123,27.2123,31200.0
2014-01-03 14:40:00,40.66,40.73,40.65,40.72,42200.0,27.2123,27.2592,27.2056,27.2525,42200.0
2014-01-03 14:50:00,40.71,40.76,40.7,40.75,68700.0,27.2458,27.2793,27.2391,27.2726,68700.0
2014-01-03 15:00:00,40.75,40.75,40.66,40.69,63800.0,27.2726,27.2726,27.2123,27.2324,63800.0
2014-01-03 15:10:00,40.69,40.79,40.68,40.74,70200.0,27.2324,27.2993,27.2257,27.2659,70200.0
2014-01-03 15:20:00,40.74,40.79,40.73,40.78,68600.0,27.2659,27.2993,27.2592,27.2926,68600.0
2014-01-03 15:30:00,40.78,40.85,40.78,40.82,111700.0,27.2926,27.3395,27.2926,27.3194,111700.0
2014-01-03 15:40:00,40.82,40.82,40.73,40.75,172800.0,27.3194,27.3194,27.2592,27.2726,172800.0
2014-01-03 15:50:00,40.75,40.76,40.68,40.69,147300.0,27.2726,27.2793,27.2257,27.2324,147300.0
2014-01-06 09:30:00,39.96,40.45,39.75,40.08,630600.0,26.7438,27.0718,26.6033,26.8242,630600.0
2014-01-06 09:40:00,40.07,40.12,39.29,39.45,543800.0,26.8175,26.8509,26.2954,26.4025,543800.0
2014-01-06 09:50:00,39.44,39.52,39.34,39.5,505800.0,26.3958,26.4494,26.3289,26.436,505800.0
2014-01-06 10:00:00,39.5,39.77,39.09,39.26,514500.0,26.436,26.6167,26.1616,26.2754,514500.0
2014-01-06 10:10:00,39.26,39.47,39.25,39.31,239000.0,26.2754,26.4159,26.2687,26.3088,239000.0
2014-01-06 10:20:00,39.34,39.39,39.09,39.23,247100.0,26.3289,26.3624,26.1616,26.2553,247100.0
2014-01-06 10:30:00,39.22,39.37,39.01,39.3,357400.0,26.2486,26.349,26.108,26.3021,357400.0
2014-01-06 10:40:00,39.3,39.35,39.01,39.07,166100.0,26.3021,26.3356,26.108,26.1482,166100.0
2014-01-06 10:50:00,39.08,39.15,38.86,38.98,223500.0,26.1549,26.2017,26.0077,26.088,223500.0
2014-01-06 11:00:00,39.0,39.1,38.9,39.03,164200.0,26.1014,26.1683,26.0344,26.1214,164200.0
2014-01-06 11:10:00,39.04,39.12,38.96,39.04,209500.0,26.1281,26.1817,26.0746,26.1281,209500.0
2014-01-06 11:20:00,39.03,39.07,39.0,39.05,137100.0,26.1214,26.1482,26.1014,26.1348,137100.0
2014-01-06 11:30:00,39.05,39.08,39.0,39.01,162400.0,26.1348,26.1549,26.1014,26.108,162400.0
2014-01-06 11:40:00,39.02,39.03,38.87,38.94,144700.0,26.1147,26.1214,26.0143,26.0612,144700.0
2014-01-06 11:50:00,38.93,38.94,38.83,38.84,126000.0,26.0545,26.0612,25.9876,25.9943,126000.0
2014-01-06 12:00:00,38.84,38.88,38.69,38.69,213400.0,25.9943,26.021,25.8939,25.8939,213400.0
2014-01-06 12:10:00,38.68,38.8,38.63,38.68,204900.0,25.8872,25.9675,25.8537,25.8872,204900.0
2014-01-06 12:20:00,38.67,38.8,38.67,38.67,176800.0,25.8805,25.9675,25.8805,25.8805,176800.0
2014-01-06 12:30:00,38.67,38.67,38.51,38.56,171800.0,25.8805,25.8805,25.7734,25.8069,171800.0
2014-01-06 12:40:00,38.56,38.64,38.45,38.45,157200.0,25.8069,25.8604,25.7333,25.7333,157200.0
2014-01-06 12:50:00,38.45,38.83,38.45,38.72,203700.0,25.7333,25.9876,25.7333,25.914,203700.0
2014-01-06 13:00:00,38.69,38.74,38.52,38.57,187200.0,25.8939,25.9273,25.7801,25.8136,187200.0
2014-01-06 13:10:00,38.57,38.61,38.54,38.57,99700.0,25.8136,25.8403,25.7935,25.8136,99700.0
2014-01-06 13:20:00,38.57,38.61,38.48,38.48,135700.0,25.8136,25.8403,25.7533,25.7533,135700.0
2014-01-06 13:30:00,38.48,38.51,38.33,38.39,132100.0,25.7533,25.7734,25.6529,25.6931,132100.0
2014-01-06 13:40:00,38.39,38.41,38.3,38.39,140900.0,25.6931,25.7065,25.6329,25.6931,140900.0
2014-01-06 13:50:00,38.39,38.65,38.39,38.63,356100.0,25.6931,25.8671,25.6931,25.8537,356100.0
2014-01-06 14:00:00,38.62,39.18,38.62,39.16,545100.0,25.847,26.2218,25.847,26.2084,545100.0
2014-01-06 14:10:00,39.16,39.25,39.09,39.11,302700.0,26.2084,26.2687,26.1616,26.175,302700.0
2014-01-06 14:20:00,39.11,39.16,39.02,39.12,137100.0,26.175,26.2084,26.1147,26.1817,137100.0
2014-01-06 14:30:00,39.12,39.36,39.09,39.34,165400.0,26.1817,26.3423,26.1616,26.3289,165400.0
2014-01-06 14:40:00,39.35,39.44,39.24,39.4,201400.0,26.3356,26.3958,26.262,26.3691,201400.0
2014-01-06 14:50:00,39.41,39.42,39.26,39.26,112500.0,26.3758,26.3824,26.2754,26.2754,112500.0
2014-01-06 15:00:00,39.26,39.33,39.21,39.23,110200.0,26.2754,26.3222,26.2419,26.2553,110200.0
2014-01-06 15:10:00,39.23,39.35,39.22,39.3,114200.0,26.2553,26.3356,26.2486,26.3021,114200.0
2014-01-06 15:20:00,39.29,39.34,39.23,39.29,128000.0,26.2954,26.3289,26.2553,26.2954,128000.0
2014-01-06 15:30:00,39.29,39.49,39.28,39.45,305600.0,26.2954,26.4293,26.2887,26.4025,305600.0
2014-01-06 15:40:00,39.45,39.58,39.42,39.52,438400.0,26.4025,26.4895,26.3824,26.4494,438400.0
2014-01-06 15:50:00,39.53,39.57,39.4,39.41,511600.0,26.4561,26.4828,26.3691,26.3758,511600.0
2014-01-07 09:30:00,39.15,39.59,39.1,39.59,175400.0,26.2017,26.4962,26.1683,26.4962,175400.0
2014-01-07 09:40:00,39.57,39.69,39.24,39.32,99600.0,26.4828,26.5631,26.262,26.3155,99600.0
2014-01-07 09:50:00,39.3,39.56,39.3,39.52,116600.0,26.3021,26.4761,26.3021,26.4494,116600.0
2014-01-07 10:00:00,39.53,39.58,39.42,39.45,72000.0,26.4561,26.4895,26.3824,26.4025,72000.0
2014-01-07 10:10:00,39.45,39.48,39.23,39.25,98600.0,26.4025,26.4226,26.2553,26.2687,98600.0
2014-01-07 10:20:00,39.25,39.32,39.23,39.26,57000.0,26.2687,26.3155,26.2553,26.2754,57000.0
2014-01-07 10:30:00,39.26,39.36,39.25,39.31,86800.0,26.2754,26.3423,26.2687,26.3088,86800.0
2014-01-07 10:40:00,39.3,39.43,39.29,39.37,88500.0,26.3021,26.3891,26.2954,26.349,88500.0
2014-01-07 10:50:00,39.35,39.4,39.31,39.33,110600.0,26.3356,26.3691,26.3088,26.3222,110600.0
2014-01-07 11:00:00,39.33,39.39,39.29,39.29,91600.0,26.3222,26.3624,26.2954,26.2954,91600.0
2014-01-07 11:10:00,39.29,39.29,39.17,39.18,69400.0,26.2954,26.2954,26.2151,26.2218,69400.0
2014-01-07 11:20:00,39.18,39.18,39.04,39.05,153000.0,26.2218,26.2218,26.1281,26.1348,153000.0
2014-01-07 11:30:00,39.04,39.11,38.95,38.97,175400.0,26.1281,26.175,26.0679,26.0813,175400.0
2014-01-07 11:40:00,38.97,38.97,38.76,38.77,158800.0,26.0813,26.0813,25.9407,25.9474,158800.0
2014-01-07 11:50:00,38.77,38.81,38.52,38.6,297400.0,25.9474,25.9742,25.7801,25.8336,297400.0
2014-01-07 12:00:00,38.57,38.6,38.22,38.25,410800.0,25.8136,25.8336,25.5793,25.5994,410800.0
2014-01-07 12:10:00,38.25,38.25,37.92,38.06,603000.0,25.5994,25.5994,25.3785,25.4722,603000.0
2014-01-07 12:20:00,38.06,38.25,38.0,38.18,211000.0,25.4722,25.5994,25.4321,25.5526,211000.0
2014-01-07 12:30:00,38.18,38.27,38.0,38.01,271800.0,25.5526,25.6128,25.4321,25.4388,271800.0
2014-01-07 12:40:00,38.01,38.14,37.92,37.93,183900.0,25.4388,25.5258,25.3785,25.3852,183900.0
2014-01-07 12:50:00,37.93,38.18,37.87,38.15,212600.0,25.3852,25.5526,25.3451,25.5325,212600.0
2014-01-07 13:00:00,38.15,38.2,38.01,38.06,113400.0,25.5325,25.5659,25.4388,25.4722,113400.0
2014-01-07 13:10:00,38.06,38.1,37.96,38.02,170700.0,25.4722,25.499,25.4053,25.4455,170700.0
2014-01-07 13:20:00,38.01,38.01,37.96,37.98,124900.0,25.4388,25.4388,25.4053,25.4187,124900.0
2014-01-07 13:30:00,37.98,38.0,37.78,37.95,203500.0,25.4187,25.4321,25.2848,25.3986,203500.0
2014-01-07 13:40:00,37.95,38.18,37.91,38.16,190500.0,25.3986,25.5526,25.3719,25.5392,190500.0
2014-01-07 13:50:00,38.15,38.19,38.0,38.0,145100.0,25.5325,25.5592,25.4321,25.4321,145100.0
2014-01-07 14:00:00,38.0,38.06,37.91,37.98,163200.0,25.4321,25.4722,25.3719,25.4187,163200.0
2014-01-07 14:10:00,37.98,38.02,37.87,37.98,96500.0,25.4187,25.4455,25.3451,25.4187,96500.0
2014-01-07 14:20:00,37.98,38.15,37.97,38.08,117900.0,25.4187,25.5325,25.412,25.4856,117900.0
2014-01-07 14:30:00,38.08,38.19,38.05,38.15,160200.0,25.4856,25.5592,25.4656,25.5325,160200.0
2014-01-07 14:40:00,38.15,38.44,38.12,38.42,382000.0,25.5325,25.7266,25.5124,25.7132,382000.0
2014-01-07 14:50:00,38.42,38.45,38.3,38.34,151100.0,25.7132,25.7333,25.6329,25.6596,151100.0
2014-01-07 15:00:00,38.34,38.53,38.28,38.3,168500.0,25.6596,25.7868,25.6195,25.6329,168500.0
2014-01-07 15:10:00,38.31,38.41,38.24,38.38,156600.0,25.6396,25.7065,25.5927,25.6864,156600.0
2014-01-07 15:20:00,38.39,38.39,38.21,38.26,141200.0,25.6931,25.6931,25.5726,25.6061,141200.0
2014-01-07 15:30:00,38.27,38.4,38.26,38.36,169900.0,25.6128,25.6998,25.6061,25.673,169900.0
2014-01-07 15:40:00,38.36,38.42,38.31,38.41,231700.0,25.673,25.7132,25.6396,25.7065,231700.0
2014-01-07 15:50:00,38.4,38.42,38.31,38.37,397400.0,25.6998,25.7132,25.6396,25.6797,397400.0
2014-01-08 09:30:00,38.47,38.74,38.18,38.74,268300.0,25.7466,25.9273,25.5526,25.9273,268300.0
2014-01-08 09:40:00,38.75,38.95,38.62,38.64,207000.0,25.934,26.0679,25.847,25.8604,207000.0
2014-01-08 09:50:00,38.63,38.73,38.52,38.72,130700.0,25.8537,25.9207,25.7801,25.914,130700.0
2014-01-08 10:00:00,38.72,38.83,38.7,38.8,86500.0,25.914,25.9876,25.9006,25.9675,86500.0
2014-01-08 10:10:00,38.81,38.83,38.71,38.81,94800.0,25.9742,25.9876,25.9073,25.9742,94800.0
2014-01-08 10:20:00,38.8,38.85,38.76,38.81,98300.0,25.9675,26.001,25.9407,25.9742,98300.0
2014-01-08 10:30:00,38.81,39.0,38.81,38.92,143300.0,25.9742,26.1014,25.9742,26.0478,143300.0
2014-01-08 10:40:00,38.91,38.99,38.87,38.92,87800.0,26.0411,26.0947,26.0143,26.0478,87800.0
2014-01-08 10:50:00,38.91,38.98,38.81,38.85,78800.0,26.0411,26.088,25.9742,26.001,78800.0
2014-01-08 11:00:00,38.86,38.86,38.58,38.59,85400.0,26.0077,26.0077,25.8203,25.827,85400.0
2014-01-08 11:10:00,38.59,38.7,38.53,38.68,120600.0,25.827,25.9006,25.7868,25.8872,120600.0
2014-01-08 11:20:00,38.69,38.85,38.69,38.79,78000.0,25.8939,26.001,25.8939,25.9608,78000.0
2014-01-08 11:30:00,38.78,38.91,38.76,38.9,49200.0,25.9541,26.0411,25.9407,26.0344,49200.0
2014-01-08 11:40:00,38.9,38.97,38.71,38.71,152100.0,26.0344,26.0813,25.9073,25.9073,152100.0
2014-01-08 11:50:00,38.71,38.8,38.71,38.79,52100.0,25.9073,25.9675,25.9073,25.9608,52100.0
2014-01-08 12:00:00,38.79,38.8,38.67,38.68,65000.0,25.9608,25.9675,25.8805,25.8872,65000.0
2014-01-08 12:10:00,38.69,38.7,38.57,38.6,106900.0,25.8939,25.9006,25.8136,25.8336,106900.0
2014-01-08 12:20:00,38.59,38.7,38.58,38.65,92100.0,25.827,25.9006,25.8203,25.8671,92100.0
2014-01-08 12:30:00,38.66,38.7,38.64,38.68,51900.0,25.8738,25.9006,25.8604,25.8872,51900.0
2014-01-08 12:40:00,38.69,38.73,38.64,38.65,64300.0,25.8939,25.9207,25.8604,25.8671,64300.0
2014-01-08 12:50:00,38.65,38.7,38.61,38.67,38300.0,25.8671,25.9006,25.8403,25.8805,38300.0
2014-01-08 13:00:00,38.68,38.7,38.6,38.62,75200.0,25.8872,25.9006,25.8336,25.847,75200.0
2014-01-08 13:10:00,38.63,38.64,38.44,38.46,110900.0,25.8537,25.8604,25.7266,25.7399,110900.0
2014-01-08 13:20:00,38.46,38.5,38.42,38.49,69500.0,25.7399,25.7667,25.7132,25.76,69500.0
2014-01-08 13:30:00,38.48,38.57,38.47,38.51,66200.0,25.7533,25.8136,25.7466,25.7734,66200.0
2014-01-08 13:40:00,38.52,38.58,38.48,38.5,45700.0,25.7801,25.8203,25.7533,25.7667,45700.0
2014-01-08 13:50:00,38.49,38.49,38.35,38.36,92200.0,25.76,25.76,25.6663,25.673,92200.0
2014-01-08 14:00:00,38.35,38.45,38.27,38.31,151000.0,25.6663,25.7333,25.6128,25.6396,151000.0
2014-01-08 14:10:00,38.31,38.39,38.25,38.35,162200.0,25.6396,25.6931,25.5994,25.6663,162200.0
2014-01-08 14:20:00,38.36,38.42,38.32,38.33,89000.0,25.673,25.7132,25.6463,25.6529,89000.0
2014-01-08 14:30:00,38.34,38.35,38.24,38.25,107000.0,25.6596,25.6663,25.5927,25.5994,107000.0
2014-01-08 14:40:00,38.25,38.26,38.08,38.08,153200.0,25.5994,25.6061,25.4856,25.4856,153200.0
2014-01-08 14:50:00,38.09,38.1,37.99,38.02,284500.0,25.4923,25.499,25.4254,25.4455,284500.0
2014-01-08 15:00:00,38.02,38.03,37.85,37.86,326800.0,25.4455,25.4522,25.3317,25.3384,326800.0
2014-01-08 15:10:00,37.86,38.01,37.85,37.91,212200.0,25.3384,25.4388,25.3317,25.3719,212200.0
2014-01-08 15:20:00,37.91,37.91,37.73,37.77,334500.0,25.3719,25.3719,25.2514,25.2782,334500.0
2014-01-08 15:30:00,37.75,37.77,37.66,37.7,443900.0,25.2648,25.2782,25.2045,25.2313,443900.0
2014-01-08 15:40:00,37.7,37.84,37.61,37.76,450900.0,25.2313,25.325,25.1711,25.2715,450900.0
2014-01-08 15:50:00,37.77,37.88,37.76,37.87,611600.0,25.2782,25.3518,25.2715,25.3451,611600.0
2014-01-09 09:30:00,37.5,37.88,37.48,37.6,284300.0,25.0975,25.3518,25.0841,25.1644,284300.0
2014-01-09 09:40:00,37.6,37.6,37.02,37.08,471800.0,25.1644,25.1644,24.7762,24.8164,471800.0
2014-01-09 09:50:00,37.07,37.31,36.86,37.3,597000.0,24.8097,24.9703,24.6691,24.9636,597000.0
2014-01-09 10:00:00,37.3,37.55,37.3,37.45,394400.0,24.9636,25.1309,24.9636,25.064,394400.0
2014-01-09 10:10:00,37.45,37.54,37.1,37.12,261400.0,25.064,25.1242,24.8297,24.8431,261400.0
2014-01-09 10:20:00,37.12,37.32,37.05,37.31,231400.0,24.8431,24.977,24.7963,24.9703,231400.0
2014-01-09 10:30:00,37.31,37.48,37.3,37.45,195100.0,24.9703,25.0841,24.9636,25.064,195100.0
2014-01-09 10:40:00,37.45,37.45,37.16,37.18,368100.0,25.064,25.064,24.8699,24.8833,368100.0
2014-01-09 10:50:00,37.19,37.2,37.07,37.18,129700.0,24.89,24.8967,24.8097,24.8833,129700.0
2014-01-09 11:00:00,37.18,37.27,36.86,36.97,295100.0,24.8833,24.9435,24.6691,24.7427,295100.0
2014-01-09 11:10:00,36.97,37.07,36.91,37.07,144000.0,24.7427,24.8097,24.7026,24.8097,144000.0
2014-01-09 11:20:00,37.06,37.12,37.02,37.1,81500.0,24.803,24.8431,24.7762,24.8297,81500.0
2014-01-09 11:30:00,37.09,37.23,37.05,37.23,99300.0,24.8231,24.9168,24.7963,24.9168,99300.0
2014-01-09 11:40:00,37.22,37.28,37.15,37.25,169800.0,24.9101,24.9502,24.8632,24.9301,169800.0
2014-01-09 11:50:00,37.25,37.29,37.15,37.17,85000.0,24.9301,24.9569,24.8632,24.8766,85000.0
2014-01-09 12:00:00,37.18,37.24,37.05,37.22,159300.0,24.8833,24.9234,24.7963,24.9101,159300.0
2014-01-09 12:10:00,37.21,37.21,37.09,37.15,65300.0,24.9034,24.9034,24.8231,24.8632,65300.0
2014-01-09 12:20:00,37.15,37.2,37.07,37.08,60900.0,24.8632,24.8967,24.8097,24.8164,60900.0
2014-01-09 12:30:00,37.09,37.24,37.09,37.21,210100.0,24.8231,24.9234,24.8231,24.9034,210100.0
2014-01-09 12:40:00,37.19,37.26,37.16,37.18,74200.0,24.89,24.9368,24.8699,24.8833,74200.0
2014-01-09 12:50:00,37.19,37.2,37.1,37.18,104900.0,24.89,24.8967,24.8297,24.8833,104900.0
2014-01-09 13:00:00,37.19,37.27,37.18,37.26,126600.0,24.89,24.9435,24.8833,24.9368,126600.0
2014-01-09 13:10:00,37.24,37.4,37.24,37.36,207600.0,24.9234,25.0305,24.9234,25.0038,207600.0
2014-01-09 13:20:00,37.36,37.52,37.36,37.47,200500.0,25.0038,25.1108,25.0038,25.0774,200500.0
2014-01-09 13:30:00,37.47,37.51,37.43,37.5,113300.0,25.0774,25.1041,25.0506,25.0975,113300.0
2014-01-09 13:40:00,37.51,37.56,37.44,37.54,90900.0,25.1041,25.1376,25.0573,25.1242,90900.0
2014-01-09 13:50:00,37.54,37.6,37.44,37.44,147400.0,25.1242,25.1644,25.0573,25.0573,147400.0
2014-01-09 14:00:00,37.44,37.44,37.26,37.39,106100.0,25.0573,25.0573,24.9368,25.0238,106100.0
2014-01-09 14:10:00,37.4,37.45,37.34,37.4,124100.0,25.0305,25.064,24.9904,25.0305,124100.0
2014-01-09 14:20:00,37.4,37.57,37.39,37.56,69500.0,25.0305,25.1443,25.0238,25.1376,69500.0
2014-01-09 14:30:00,37.57,37.64,37.49,37.49,81900.0,25.1443,25.1912,25.0908,25.0908,81900.0
2014-01-09 14:40:00,37.48,37.55,37.45,37.5,123700.0,25.0841,25.1309,25.064,25.0975,123700.0
2014-01-09 14:50:00,37.49,37.49,37.35,37.36,96800.0,25.0908,25.0908,24.9971,25.0038,96800.0
2014-01-09 15:00:00,37.36,37.43,37.3,37.39,132600.0,25.0038,25.0506,24.9636,25.0238,132600.0
2014-01-09 15:10:00,37.39,37.4,37.29,37.37,147200.0,25.0238,25.0305,24.9569,25.0105,147200.0
2014-01-09 15:20:00,37.37,37.59,37.37,37.59,220000.0,25.0105,25.1577,25.0105,25.1577,220000.0
2014-01-09 15:30:00,37.6,37.6,37.46,37.51,125600.0,25.1644,25.1644,25.0707,25.1041,125600.0
2014-01-09 15:40:00,37.52,37.7,37.51,37.56,285600.0,25.1108,25.2313,25.1041,25.1376,285600.0
2014-01-09 15:50:00,37.57,37.63,37.52,37.54,554700.0,25.1443,25.1845,25.1108,25.1242,554700.0
2014-01-10 09:30:00,37.72,37.82,37.33,37.59,124300.0,25.2447,25.3116,24.9837,25.1577,124300.0
2014-01-10 09:40:00,37.59,37.67,37.29,37.47,78800.0,25.1577,25.2112,24.9569,25.0774,78800.0
2014-01-10 09:50:00,37.46,37.49,37.23,37.33,80400.0,25.0707,25.0908,24.9168,24.9837,80400.0
2014-01-10 10:00:00,37.33,37.34,36.9,37.0,270100.0,24.9837,24.9904,24.6959,24.7628,270100.0
2014-01-10 10:10:00,37.0,37.11,36.86,37.07,206300.0,24.7628,24.8364,24.6691,24.8097,206300.0
2014-01-10 10:20:00,37.06,37.19,36.98,37.19,121900.0,24.803,24.89,24.7494,24.89,121900.0
2014-01-10 10:30:00,37.2,37.3,37.17,37.21,102900.0,24.8967,24.9636,24.8766,24.9034,102900.0
2014-01-10 10:40:00,37.24,37.47,37.23,37.42,74900.0,24.9234,25.0774,24.9168,25.0439,74900.0
2014-01-10 10:50:00,37.43,37.5,37.37,37.48,65900.0,25.0506,25.0975,25.0105,25.0841,65900.0
2014-01-10 11:00:00,37.48,37.5,37.14,37.15,130300.0,25.0841,25.0975,24.8565,24.8632,130300.0
2014-01-10 11:10:00,37.16,37.31,37.15,37.29,76900.0,24.8699,24.9703,24.8632,24.9569,76900.0
2014-01-10 11:20:00,37.28,37.31,37.22,37.29,79500.0,24.9502,24.9703,24.9101,24.9569,79500.0
2014-01-10 11:30:00,37.29,37.44,37.23,37.41,103700.0,24.9569,25.0573,24.9168,25.0372,103700.0
2014-01-10 11:40:00,37.41,37.51,37.39,37.46,82500.0,25.0372,25.1041,25.0238,25.0707,82500.0
2014-01-10 11:50:00,37.44,37.51,37.41,37.44,41600.0,25.0573,25.1041,25.0372,25.0573,41600.0
2014-01-10 12:00:00,37.44,37.65,37.37,37.65,77300.0,25.0573,25.1978,25.0105,25.1978,77300.0
2014-01-10 12:10:00,37.65,37.8,37.65,37.65,134500.0,25.1978,25.2982,25.1978,25.1978,134500.0
2014-01-10 12:20:00,37.65,37.7,37.56,37.7,64900.0,25.1978,25.2313,25.1376,25.2313,64900.0
2014-01-10 12:30:00,37.7,37.79,37.65,37.65,67600.0,25.2313,25.2915,25.1978,25.1978,67600.0
2014-01-10 12:40:00,37.64,37.9,37.64,37.81,104400.0,25.1912,25.3652,25.1912,25.3049,104400.0
2014-01-10 12:50:00,37.81,37.87,37.72,37.83,68400.0,25.3049,25.3451,25.2447,25.3183,68400.0
2014-01-10 13:00:00,37.82,37.83,37.73,37.74,109300.0,25.3116,25.3183,25.2514,25.2581,109300.0
2014-01-10 13:10:00,37.75,37.81,37.71,37.8,108900.0,25.2648,25.3049,25.238,25.2982,108900.0
2014-01-10 13:20:00,37.79,37.83,37.75,37.78,32900.0,25.2915,25.3183,25.2648,25.2848,32900.0
2014-01-10 13:30:00,37.74,37.78,37.68,37.73,94300.0,25.2581,25.2848,25.2179,25.2514,94300.0
2014-01-10 13:40:00,37.73,37.74,37.58,37.6,50800.0,25.2514,25.2581,25.151,25.1644,50800.0
2014-01-10 13:50:00,37.58,37.6,37.45,37.48,118600.0,25.151,25.1644,25.064,25.0841,118600.0
2014-01-10 14:00:00,37.47,37.55,37.42,37.55,55500.0,25.0774,25.1309,25.0439,25.1309,55500.0
2014-01-10 14:10:00,37.55,37.78,37.46,37.72,328900.0,25.1309,25.2848,25.0707,25.2447,328900.0
2014-01-10 14:20:00,37.71,37.77,37.64,37.64,75400.0,25.238,25.2782,25.1912,25.1912,75400.0
2014-01-10 14:30:00,37.66,37.69,37.6,37.61,65300.0,25.2045,25.2246,25.1644,25.1711,65300.0
2014-01-10 14:40:00,37.61,37.65,37.51,37.51,54300.0,25.1711,25.1978,25.1041,25.1041,54300.0
2014-01-10 14:50:00,37.5,37.57,37.46,37.49,56600.0,25.0975,25.1443,25.0707,25.0908,56600.0
2014-01-10 15:00:00,37.49,37.64,37.49,37.61,78600.0,25.0908,25.1912,25.0908,25.1711,78600.0
2014-01-10 15:10:00,37.61,37.72,37.6,37.7,59000.0,25.1711,25.2447,25.1644,25.2313,59000.0
2014-01-10 15:20:00,37.69,37.71,37.62,37.71,121000.0,25.2246,25.238,25.1778,25.238,121000.0
2014-01-10 15:30:00,37.7,37.93,37.7,37.93,190300.0,25.2313,25.3852,25.2313,25.3852,190300.0
2014-01-10 15:40:00,37.93,37.93,37.75,37.75,249800.0,25.3852,25.3852,25.2648,25.2648,249800.0
2014-01-10 15:50:00,37.75,37.82,37.75,37.81,356900.0,25.2648,25.3116,25.2648,25.3049,356900.0
2014-01-13 09:30:00,37.8,38.43,37.75,38.16,278600.0,25.2982,25.7199,25.2648,25.5392,278600.0
2014-01-13 09:40:00,38.16,38.19,37.82,37.88,228400.0,25.5392,25.5592,25.3116,25.3518,228400.0
2014-01-13 09:50:00,37.87,37.87,37.54,37.64,161100.0,25.3451,25.3451,25.1242,25.1912,161100.0
2014-01-13 10:00:00,37.63,37.88,37.57,37.77,103200.0,25.1845,25.3518,25.1443,25.2782,103200.0
2014-01-13 10:10:00,37.78,37.82,37.7,37.71,81300.0,25.2848,25.3116,25.2313,25.238,81300.0
2014-01-13 10:20:00,37.7,37.73,37.55,37.73,86200.0,25.2313,25.2514,25.1309,25.2514,86200.0
2014-01-13 10:30:00,37.74,37.79,37.72,37.78,48200.0,25.2581,25.2915,25.2447,25.2848,48200.0
2014-01-13 10:40:00,37.77,37.79,37.69,37.73,66900.0,25.2782,25.2915,25.2246,25.2514,66900.0
2014-01-13 10:50:00,37.73,37.76,37.65,37.65,63600.0,25.2514,25.2715,25.1978,25.1978,63600.0
2014-01-13 11:00:00,37.64,37.65,37.43,37.43,125600.0,25.1912,25.1978,25.0506,25.0506,125600.0
2014-01-13 11:10:00,37.43,37.44,37.21,37.23,268500.0,25.0506,25.0573,24.9034,24.9168,268500.0
2014-01-13 11:20:00,37.24,37.38,37.2,37.34,108000.0,24.9234,25.0171,24.8967,24.9904,108000.0
2014-01-13 11:30:00,37.35,37.49,37.33,37.48,84500.0,24.9971,25.0908,24.9837,25.0841,84500.0
2014-01-13 11:40:00,37.48,37.49,37.25,37.26,152900.0,25.0841,25.0908,24.9301,24.9368,152900.0
2014-01-13 11:50:00,37.26,37.32,37.21,37.23,188800.0,24.9368,24.977,24.9034,24.9168,188800.0
2014-01-13 12:00:00,37.23,37.25,37.1,37.17,189100.0,24.9168,24.9301,24.8297,24.8766,189100.0
2014-01-13 12:10:00,37.17,37.29,37.17,37.26,81000.0,24.8766,24.9569,24.8766,24.9368,81000.0
2014-01-13 12:20:00,37.25,37.26,37.05,37.09,102200.0,24.9301,24.9368,24.7963,24.8231,102200.0
2014-01-13 12:30:00,37.08,37.13,36.98,37.05,80300.0,24.8164,24.8498,24.7494,24.7963,80300.0
2014-01-13 12:40:00,37.05,37.05,36.97,36.98,51000.0,24.7963,24.7963,24.7427,24.7494,51000.0
2014-01-13 12:50:00,36.98,37.04,36.83,36.83,73000.0,24.7494,24.7896,24.649,24.649,73000.0
2014-01-13 13:00:00,36.83,37.0,36.8,36.88,104600.0,24.649,24.7628,24.629,24.6825,104600.0
2014-01-13 13:10:00,36.89,36.89,36.62,36.7,117400.0,24.6892,24.6892,24.5085,24.562,117400.0
2014-01-13 13:20:00,36.69,36.87,36.69,36.87,72300.0,24.5553,24.6758,24.5553,24.6758,72300.0
2014-01-13 13:30:00,36.86,36.89,36.75,36.78,61300.0,24.6691,24.6892,24.5955,24.6156,61300.0
2014-01-13 13:40:00,36.77,36.85,36.75,36.84,72900.0,24.6089,24.6624,24.5955,24.6557,72900.0
2014-01-13 13:50:00,36.85,36.85,36.8,36.84,50100.0,24.6624,24.6624,24.629,24.6557,50100.0
2014-01-13 14:00:00,36.84,36.97,36.83,36.95,127200.0,24.6557,24.7427,24.649,24.7294,127200.0
2014-01-13 14:10:00,36.95,36.96,36.85,36.88,69300.0,24.7294,24.7361,24.6624,24.6825,69300.0
2014-01-13 14:20:00,36.88,36.9,36.77,36.82,82800.0,24.6825,24.6959,24.6089,24.6424,82800.0
2014-01-13 14:30:00,36.81,36.84,36.76,36.79,61600.0,24.6357,24.6557,24.6022,24.6223,61600.0
2014-01-13 14:40:00,36.79,36.85,36.76,36.81,77300.0,24.6223,24.6624,24.6022,24.6357,77300.0
2014-01-13 14:50:00,36.81,36.81,36.74,36.81,89000.0,24.6357,24.6357,24.5888,24.6357,89000.0
2014-01-13 15:00:00,36.79,36.81,36.61,36.67,126500.0,24.6223,24.6357,24.5018,24.542,126500.0
2014-01-13 15:10:00,36.67,36.81,36.66,36.8,145400.0,24.542,24.6357,24.5353,24.629,145400.0
2014-01-13 15:20:00,36.81,36.91,36.76,36.88,315100.0,24.6357,24.7026,24.6022,24.6825,315100.0
2014-01-13 15:30:00,36.89,36.89,36.75,36.77,171200.0,24.6892,24.6892,24.5955,24.6089,171200.0
2014-01-13 15:40:00,36.78,36.8,36.7,36.79,231000.0,24.6156,24.629,24.562,24.6223,231000.0
2014-01-13 15:50:00,36.8,36.89,36.79,36.87,547300.0,24.629,24.6892,24.6223,24.6758,547300.0
2014-01-14 09:30:00,36.96,37.04,36.1,36.24,510900.0,24.7361,24.7896,24.1605,24.2542,510900.0
2014-01-14 09:40:00,36.26,36.26,35.83,35.84,785700.0,24.2676,24.2676,23.9798,23.9865,785700.0
2014-01-14 09:50:00,35.84,36.1,35.67,36.04,753800.0,23.9865,24.1605,23.8727,24.1203,753800.0
2014-01-14 10:00:00,36.05,36.44,36.02,36.36,285700.0,24.127,24.388,24.1069,24.3345,285700.0
2014-01-14 10:10:00,36.37,36.39,36.08,36.1,166700.0,24.3412,24.3546,24.1471,24.1605,166700.0
2014-01-14 10:20:00,36.1,36.12,35.7,35.94,589700.0,24.1605,24.1739,23.8928,24.0534,589700.0
2014-01-14 10:30:00,35.94,35.97,35.81,35.91,293200.0,24.0534,24.0735,23.9664,24.0333,293200.0
2014-01-14 10:40:00,35.92,36.02,35.85,35.85,296100.0,24.04,24.1069,23.9932,23.9932,296100.0
2014-01-14 10:50:00,35.86,36.06,35.81,36.05,223300.0,23.9999,24.1337,23.9664,24.127,223300.0
2014-01-14 11:00:00,36.04,36.22,35.94,35.94,383200.0,24.1203,24.2408,24.0534,24.0534,383200.0
2014-01-14 11:10:00,35.96,36.32,35.94,36.28,364200.0,24.0668,24.3077,24.0534,24.281,364200.0
2014-01-14 11:20:00,36.28,36.52,36.27,36.52,334300.0,24.281,24.4416,24.2743,24.4416,334300.0
2014-01-14 11:30:00,36.51,36.79,36.51,36.78,439700.0,24.4349,24.6223,24.4349,24.6156,439700.0
2014-01-14 11:40:00,36.79,36.91,36.74,36.88,219000.0,24.6223,24.7026,24.5888,24.6825,219000.0
2014-01-14 11:50:00,36.88,37.1,36.86,37.02,241100.0,24.6825,24.8297,24.6691,24.7762,241100.0
2014-01-14 12:00:00,37.02,37.03,36.76,36.76,201300.0,24.7762,24.7829,24.6022,24.6022,201300.0
2014-01-14 12:10:00,36.78,36.86,36.75,36.82,205900.0,24.6156,24.6691,24.5955,24.6424,205900.0
2014-01-14 12:20:00,36.81,37.04,36.8,36.99,131700.0,24.6357,24.7896,24.629,24.7561,131700.0
2014-01-14 12:30:00,37.0,37.01,36.86,36.98,87400.0,24.7628,24.7695,24.6691,24.7494,87400.0
2014-01-14 12:40:00,36.98,37.0,36.97,36.99,69900.0,24.7494,24.7628,24.7427,24.7561,69900.0
2014-01-14 12:50:00,36.99,36.99,36.8,36.81,96200.0,24.7561,24.7561,24.629,24.6357,96200.0
2014-01-14 13:00:00,36.81,36.93,36.8,36.93,153800.0,24.6357,24.716,24.629,24.716,153800.0
2014-01-14 13:10:00,36.92,36.97,36.85,36.87,75400.0,24.7093,24.7427,24.6624,24.6758,75400.0
2014-01-14 13:20:00,36.86,36.9,36.8,36.81,142800.0,24.6691,24.6959,24.629,24.6357,142800.0
2014-01-14 13:30:00,36.81,36.92,36.8,36.9,158600.0,24.6357,24.7093,24.629,24.6959,158600.0
2014-01-14 13:40:00,36.9,37.0,36.9,36.97,91500.0,24.6959,24.7628,24.6959,24.7427,91500.0
2014-01-14 13:50:00,36.96,36.96,36.8,36.92,169300.0,24.7361,24.7361,24.629,24.7093,169300.0
2014-01-14 14:00:00,36.92,36.98,36.87,36.97,85600.0,24.7093,24.7494,24.6758,24.7427,85600.0
2014-01-14 14:10:00,36.96,36.98,36.91,36.91,115000.0,24.7361,24.7494,24.7026,24.7026,115000.0
2014-01-14 14:20:00,36.91,37.1,36.91,37.08,123200.0,24.7026,24.8297,24.7026,24.8164,123200.0
2014-01-14 14:30:00,37.09,37.1,37.03,37.07,103700.0,24.8231,24.8297,24.7829,24.8097,103700.0
2014-01-14 14:40:00,37.06,37.13,36.98,37.13,80500.0,24.803,24.8498,24.7494,24.8498,80500.0
2014-01-14 14:50:00,37.12,37.15,37.03,37.05,182800.0,24.8431,24.8632,24.7829,24.7963,182800.0
2014-01-14 15:00:00,37.04,37.06,36.98,37.05,141200.0,24.7896,24.803,24.7494,24.7963,141200.0
2014-01-14 15:10:00,37.05,37.13,37.03,37.11,171200.0,24.7963,24.8498,24.7829,24.8364,171200.0
2014-01-14 15:20:00,37.12,37.16,37.06,37.16,644200.0,24.8431,24.8699,24.803,24.8699,644200.0
2014-01-14 15:30:00,37.16,37.23,37.09,37.13,314300.0,24.8699,24.9168,24.8231,24.8498,314300.0
2014-01-14 15:40:00,37.14,37.14,36.96,36.99,354100.0,24.8565,24.8565,24.7361,24.7561,354100.0
2014-01-14 15:50:00,37.0,37.09,36.98,37.04,986900.0,24.7628,24.8231,24.7494,24.7896,986900.0
2014-01-15 09:30:00,37.3,37.8,37.29,37.79,384100.0,24.9636,25.2982,24.9569,25.2915,384100.0
2014-01-15 09:40:00,37.8,37.85,37.27,37.33,369400.0,25.2982,25.3317,24.9435,24.9837,369400.0
2014-01-15 09:50:00,37.34,37.5,37.0,37.05,372500.0,24.9904,25.0975,24.7628,24.7963,372500.0
2014-01-15 10:00:00,37.07,37.2,36.88,36.91,256400.0,24.8097,24.8967,24.6825,24.7026,256400.0
2014-01-15 10:10:00,36.92,37.3,36.92,37.22,266500.0,24.7093,24.9636,24.7093,24.9101,266500.0
2014-01-15 10:20:00,37.23,37.23,37.07,37.08,83800.0,24.9168,24.9168,24.8097,24.8164,83800.0
2014-01-15 10:30:00,37.09,37.13,36.94,36.95,170300.0,24.8231,24.8498,24.7227,24.7294,170300.0
2014-01-15 10:40:00,36.95,36.97,36.82,36.97,144200.0,24.7294,24.7427,24.6424,24.7427,144200.0
2014-01-15 10:50:00,36.96,37.06,36.93,37.05,129000.0,24.7361,24.803,24.716,24.7963,129000.0
2014-01-15 11:00:00,37.06,37.11,37.01,37.09,113100.0,24.803,24.8364,24.7695,24.8231,113100.0
2014-01-15 11:10:00,37.09,37.1,36.9,36.98,108900.0,24.8231,24.8297,24.6959,24.7494,108900.0
2014-01-15 11:20:00,36.98,37.07,36.86,36.91,126800.0,24.7494,24.8097,24.6691,24.7026,126800.0
2014-01-15 11:30:00,36.91,36.91,36.79,36.8,291700.0,24.7026,24.7026,24.6223,24.629,291700.0
2014-01-15 11:40:00,36.8,36.89,36.75,36.84,101100.0,24.629,24.6892,24.5955,24.6557,101100.0
2014-01-15 11:50:00,36.84,36.87,36.79,36.86,77300.0,24.6557,24.6758,24.6223,24.6691,77300.0
2014-01-15 12:00:00,36.86,36.95,36.86,36.92,192800.0,24.6691,24.7294,24.6691,24.7093,192800.0
2014-01-15 12:10:00,36.92,36.93,36.8,36.87,69600.0,24.7093,24.716,24.629,24.6758,69600.0
2014-01-15 12:20:00,36.87,36.87,36.75,36.77,62500.0,24.6758,24.6758,24.5955,24.6089,62500.0
2014-01-15 12:30:00,36.77,36.81,36.75,36.78,143200.0,24.6089,24.6357,24.5955,24.6156,143200.0
2014-01-15 12:40:00,36.78,36.85,36.77,36.85,67100.0,24.6156,24.6624,24.6089,24.6624,67100.0
2014-01-15 12:50:00,36.86,36.89,36.82,36.82,28400.0,24.6691,24.6892,24.6424,24.6424,28400.0
2014-01-15 13:00:00,36.82,36.84,36.78,36.78,100600.0,24.6424,24.6557,24.6156,24.6156,100600.0
2014-01-15 13:10:00,36.79,36.87,36.75,36.76,524500.0,24.6223,24.6758,24.5955,24.6022,524500.0
2014-01-15 13:20:00,36.76,36.77,36.68,36.75,261200.0,24.6022,24.6089,24.5487,24.5955,261200.0
2014-01-15 13:30:00,36.75,36.77,36.63,36.63,241500.0,24.5955,24.6089,24.5152,24.5152,241500.0
2014-01-15 13:40:00,36.63,36.66,36.57,36.63,584700.0,24.5152,24.5353,24.475,24.5152,584700.0
2014-01-15 13:50:00,36.63,36.65,36.47,36.48,425600.0,24.5152,24.5286,24.4081,24.4148,425600.0
2014-01-15 14:00:00,36.48,36.63,36.41,36.62,332000.0,24.4148,24.5152,24.368,24.5085,332000.0
2014-01-15 14:10:00,36.62,36.78,36.61,36.7,262500.0,24.5085,24.6156,24.5018,24.562,262500.0
2014-01-15 14:20:00,36.71,36.88,36.71,36.84,403600.0,24.5687,24.6825,24.5687,24.6557,403600.0
2014-01-15 14:30:00,36.83,36.83,36.78,36.79,152900.0,24.649,24.649,24.6156,24.6223,152900.0
2014-01-15 14:40:00,36.78,36.88,36.76,36.86,252100.0,24.6156,24.6825,24.6022,24.6691,252100.0
2014-01-15 14:50:00,36.86,37.07,36.85,37.01,305300.0,24.6691,24.8097,24.6624,24.7695,305300.0
2014-01-15 15:00:00,37.01,37.41,37.0,37.39,851200.0,24.7695,25.0372,24.7628,25.0238,851200.0
2014-01-15 15:10:00,37.4,37.83,37.39,37.41,845300.0,25.0305,25.3183,25.0238,25.0372,845300.0
2014-01-15 15:20:00,37.41,37.72,37.4,37.64,495300.0,25.0372,25.2447,25.0305,25.1912,495300.0
2014-01-15 15:30:00,37.66,37.73,37.58,37.68,325400.0,25.2045,25.2514,25.151,25.2179,325400.0
2014-01-15 15:40:00,37.68,37.8,37.62,37.7,931600.0,25.2179,25.2982,25.1778,25.2313,931600.0
2014-01-15 15:50:00,37.7,37.75,37.53,37.57,1230900.0,25.2313,25.2648,25.1175,25.1443,1230900.0
2014-01-16 09:30:00,25.91,26.9,25.78,26.67,7695900.0,17.3407,18.0032,17.2537,17.8493,7695900.0
2014-01-16 09:40:00,26.68,26.88,26.48,26.82,5158800.0,17.856,17.9899,17.7221,17.9497,5158800.0
2014-01-16 09:50:00,26.82,27.2,26.51,26.97,5686200.0,17.9497,18.204,17.7422,18.0501,5686200.0
2014-01-16 10:00:00,26.96,27.69,26.84,27.62,4819200.0,18.0434,18.532,17.9631,18.4851,4819200.0
2014-01-16 10:10:00,27.64,28.2,27.59,28.08,4908600.0,18.4985,18.8733,18.465,18.793,4908600.0
2014-01-16 10:20:00,28.08,28.08,27.34,27.39,4414100.0,18.793,18.793,18.2977,18.3312,4414100.0
2014-01-16 10:30:00,27.39,27.66,27.33,27.46,1998800.0,18.3312,18.5119,18.291,18.378,1998800.0
2014-01-16 10:40:00,27.46,27.48,27.02,27.15,1774400.0,18.378,18.3914,18.0836,18.1706,1774400.0
2014-01-16 10:50:00,27.16,27.32,26.95,27.31,1825400.0,18.1772,18.2843,18.0367,18.2776,1825400.0
2014-01-16 11:00:00,27.3,27.39,27.09,27.35,1691000.0,18.2709,18.3312,18.1304,18.3044,1691000.0
2014-01-16 11:10:00,27.34,27.53,27.28,27.39,1595100.0,18.2977,18.4249,18.2576,18.3312,1595100.0
2014-01-16 11:20:00,27.38,27.4,27.08,27.21,1301000.0,18.3245,18.3379,18.1237,18.2107,1301000.0
2014-01-16 11:30:00,27.21,27.24,27.09,27.14,819700.0,18.2107,18.2308,18.1304,18.1639,819700.0
2014-01-16 11:40:00,27.15,27.22,27.1,27.19,775600.0,18.1706,18.2174,18.1371,18.1973,775600.0
2014-01-16 11:50:00,27.19,27.25,27.15,27.21,833300.0,18.1973,18.2375,18.1706,18.2107,833300.0
2014-01-16 12:00:00,27.22,27.38,27.18,27.29,862300.0,18.2174,18.3245,18.1906,18.2643,862300.0
2014-01-16 12:10:00,27.28,27.33,27.2,27.21,442100.0,18.2576,18.291,18.204,18.2107,442100.0
2014-01-16 12:20:00,27.22,27.31,27.17,27.18,480000.0,18.2174,18.2776,18.1839,18.1906,480000.0
2014-01-16 12:30:00,27.17,27.23,27.13,27.18,468900.0,18.1839,18.2241,18.1572,18.1906,468900.0
2014-01-16 12:40:00,27.18,27.23,27.16,27.18,398100.0,18.1906,18.2241,18.1772,18.1906,398100.0
2014-01-16 12:50:00,27.17,27.2,27.15,27.17,254400.0,18.1839,18.204,18.1706,18.1839,254400.0
2014-01-16 13:00:00,27.17,27.22,27.06,27.06,803400.0,18.1839,18.2174,18.1103,18.1103,803400.0
2014-01-16 13:10:00,27.06,27.08,26.99,26.99,1026800.0,18.1103,18.1237,18.0635,18.0635,1026800.0
2014-01-16 13:20:00,26.99,27.0,26.81,26.82,1079600.0,18.0635,18.0702,17.943,17.9497,1079600.0
2014-01-16 13:30:00,26.82,26.86,26.62,26.69,1300000.0,17.9497,17.9765,17.8158,17.8627,1300000.0
2014-01-16 13:40:00,26.67,27.2,26.6,26.92,2418000.0,17.8493,18.204,17.8025,18.0166,2418000.0
2014-01-16 13:50:00,26.93,27.05,26.8,26.89,819200.0,18.0233,18.1036,17.9363,17.9965,819200.0
2014-01-16 14:00:00,26.89,26.92,26.65,26.68,835900.0,17.9965,18.0166,17.8359,17.856,835900.0
2014-01-16 14:10:00,26.68,26.8,26.67,26.76,539800.0,17.856,17.9363,17.8493,17.9095,539800.0
2014-01-16 14:20:00,26.75,26.96,26.72,26.76,935200.0,17.9029,18.0434,17.8828,17.9095,935200.0
2014-01-16 14:30:00,26.76,26.94,26.72,26.85,676200.0,17.9095,18.03,17.8828,17.9698,676200.0
2014-01-16 14:40:00,26.85,26.95,26.78,26.94,536500.0,17.9698,18.0367,17.9229,18.03,536500.0
2014-01-16 14:50:00,26.93,27.04,26.81,27.04,587100.0,18.0233,18.0969,17.943,18.0969,587100.0
2014-01-16 15:00:00,27.03,27.12,26.95,26.96,1033700.0,18.0902,18.1505,18.0367,18.0434,1033700.0
2014-01-16 15:10:00,26.96,27.1,26.9,27.09,932700.0,18.0434,18.1371,18.0032,18.1304,932700.0
2014-01-16 15:20:00,27.09,27.1,26.85,26.94,917200.0,18.1304,18.1371,17.9698,18.03,917200.0
2014-01-16 15:30:00,26.93,26.97,26.8,26.85,771500.0,18.0233,18.0501,17.9363,17.9698,771500.0
2014-01-16 15:40:00,26.85,26.97,26.71,26.71,1294400.0,17.9698,18.0501,17.8761,17.8761,1294400.0
2014-01-16 15:50:00,26.72,26.88,26.7,26.82,2764100.0,17.8828,17.9899,17.8694,17.9497,2764100.0
2014-01-17 09:30:00,27.05,27.05,26.54,26.55,2410100.0,18.1036,18.1036,17.7623,17.769,2410100.0
2014-01-17 09:40:00,26.55,26.71,26.0,26.16,2140700.0,17.769,17.8761,17.4009,17.508,2140700.0
2014-01-17 09:50:00,26.17,26.17,25.72,25.72,2912900.0,17.5147,17.5147,17.2135,17.2135,2912900.0
2014-01-17 10:00:00,25.72,25.81,25.49,25.6,3312200.0,17.2135,17.2737,17.0596,17.1332,3312200.0
2014-01-17 10:10:00,25.6,25.83,25.57,25.72,1690200.0,17.1332,17.2871,17.1131,17.2135,1690200.0
2014-01-17 10:20:00,25.71,25.83,25.51,25.82,1701800.0,17.2068,17.2871,17.073,17.2804,1701800.0
2014-01-17 10:30:00,25.82,25.92,25.7,25.73,1432400.0,17.2804,17.3474,17.2001,17.2202,1432400.0
2014-01-17 10:40:00,25.73,25.74,25.57,25.61,1437900.0,17.2202,17.2269,17.1131,17.1399,1437900.0
2014-01-17 10:50:00,25.62,25.65,25.44,25.51,1994000.0,17.1466,17.1667,17.0261,17.073,1994000.0
2014-01-17 11:00:00,25.51,25.63,25.48,25.52,691800.0,17.073,17.1533,17.0529,17.0797,691800.0
2014-01-17 11:10:00,25.52,25.53,25.36,25.37,1142100.0,17.0797,17.0863,16.9726,16.9793,1142100.0
2014-01-17 11:20:00,25.37,25.38,25.08,25.34,2484900.0,16.9793,16.986,16.7852,16.9592,2484900.0
2014-01-17 11:30:00,25.34,25.4,25.13,25.13,1005300.0,16.9592,16.9993,16.8186,16.8186,1005300.0
2014-01-17 11:40:00,25.12,25.36,25.09,25.33,1046400.0,16.8119,16.9726,16.7919,16.9525,1046400.0
2014-01-17 11:50:00,25.33,25.34,25.15,25.3,814700.0,16.9525,16.9592,16.832,16.9324,814700.0
2014-01-17 12:00:00,25.29,25.3,25.12,25.19,881200.0,16.9257,16.9324,16.8119,16.8588,881200.0
2014-01-17 12:10:00,25.19,25.23,25.15,25.16,687900.0,16.8588,16.8856,16.832,16.8387,687900.0
2014-01-17 12:20:00,25.15,25.28,25.1,25.23,813000.0,16.832,16.919,16.7986,16.8856,813000.0
2014-01-17 12:30:00,25.25,25.49,25.21,25.41,991400.0,16.899,17.0596,16.8722,17.006,991400.0
2014-01-17 12:40:00,25.41,25.41,25.2,25.25,903200.0,17.006,17.006,16.8655,16.899,903200.0
2014-01-17 12:50:00,25.25,25.25,25.1,25.2,759800.0,16.899,16.899,16.7986,16.8655,759800.0
2014-01-17 13:00:00,25.2,25.21,25.05,25.1,805800.0,16.8655,16.8722,16.7651,16.7986,805800.0
2014-01-17 13:10:00,25.1,25.11,25.01,25.07,807800.0,16.7986,16.8053,16.7383,16.7785,807800.0
2014-01-17 13:20:00,25.07,25.14,25.02,25.06,801700.0,16.7785,16.8253,16.745,16.7718,801700.0
2014-01-17 13:30:00,25.06,25.17,25.04,25.13,786000.0,16.7718,16.8454,16.7584,16.8186,786000.0
2014-01-17 13:40:00,25.13,25.2,25.08,25.1,720000.0,16.8186,16.8655,16.7852,16.7986,720000.0
2014-01-17 13:50:00,25.09,25.11,25.04,25.08,887600.0,16.7919,16.8053,16.7584,16.7852,887600.0
2014-01-17 14:00:00,25.08,25.08,25.02,25.03,774800.0,16.7852,16.7852,16.745,16.7517,774800.0
2014-01-17 14:10:00,25.03,25.05,25.0,25.02,783400.0,16.7517,16.7651,16.7316,16.745,783400.0
2014-01-17 14:20:00,25.02,25.04,24.91,24.92,2258100.0,16.745,16.7584,16.6714,16.6781,2258100.0
2014-01-17 14:30:00,24.92,24.93,24.69,24.7,2525300.0,16.6781,16.6848,16.5242,16.5309,2525300.0
2014-01-17 14:40:00,24.7,24.89,24.66,24.75,1612500.0,16.5309,16.658,16.5041,16.5643,1612500.0
2014-01-17 14:50:00,24.75,24.75,24.45,24.6,2417600.0,16.5643,16.5643,16.3635,16.4639,2417600.0
2014-01-17 15:00:00,24.6,24.67,24.46,24.47,1366900.0,16.4639,16.5108,16.3702,16.3769,1366900.0
2014-01-17 15:10:00,24.46,24.71,24.46,24.58,1834500.0,16.3702,16.5375,16.3702,16.4505,1834500.0
2014-01-17 15:20:00,24.59,24.68,24.44,24.57,1292900.0,16.4572,16.5175,16.3568,16.4439,1292900.0
2014-01-17 15:30:00,24.57,24.58,24.43,24.54,1163700.0,16.4439,16.4505,16.3502,16.4238,1163700.0
2014-01-17 15:40:00,24.54,24.6,24.45,24.51,1465300.0,16.4238,16.4639,16.3635,16.4037,1465300.0
2014-01-17 15:50:00,24.51,24.57,24.41,24.41,3939300.0,16.4037,16.4439,16.3368,16.3368,3939300.0
2014-01-21 09:30:00,24.58,24.98,24.3,24.94,2285800.0,16.4505,16.7183,16.2632,16.6915,2285800.0
2014-01-21 09:40:00,24.92,24.94,24.7,24.89,1093300.0,16.6781,16.6915,16.5309,16.658,1093300.0
2014-01-21 09:50:00,24.9,25.09,24.81,24.98,1585200.0,16.6647,16.7919,16.6045,16.7183,1585200.0
2014-01-21 10:00:00,24.98,25.08,24.95,25.01,846800.0,16.7183,16.7852,16.6982,16.7383,846800.0
2014-01-21 10:10:00,25.01,25.01,24.7,24.78,1341500.0,16.7383,16.7383,16.5309,16.5844,1341500.0
2014-01-21 10:20:00,24.78,24.88,24.65,24.84,608800.0,16.5844,16.6513,16.4974,16.6246,608800.0
2014-01-21 10:30:00,24.84,25.04,24.81,24.98,885600.0,16.6246,16.7584,16.6045,16.7183,885600.0
2014-01-21 10:40:00,24.99,25.04,24.9,24.98,770000.0,16.7249,16.7584,16.6647,16.7183,770000.0
2014-01-21 10:50:00,24.96,25.04,24.9,25.02,456400.0,16.7049,16.7584,16.6647,16.745,456400.0
2014-01-21 11:00:00,25.03,25.05,24.8,24.84,909000.0,16.7517,16.7651,16.5978,16.6246,909000.0
2014-01-21 11:10:00,24.82,24.86,24.61,24.66,763100.0,16.6112,16.6379,16.4706,16.5041,763100.0
2014-01-21 11:20:00,24.65,24.7,24.5,24.64,658300.0,16.4974,16.5309,16.397,16.4907,658300.0
2014-01-21 11:30:00,24.63,24.77,24.62,24.76,267800.0,16.484,16.5777,16.4773,16.571,267800.0
2014-01-21 11:40:00,24.76,24.8,24.72,24.78,242000.0,16.571,16.5978,16.5442,16.5844,242000.0
2014-01-21 11:50:00,24.78,24.79,24.69,24.71,246300.0,16.5844,16.5911,16.5242,16.5375,246300.0
2014-01-21 12:00:00,24.71,24.71,24.52,24.59,470500.0,16.5375,16.5375,16.4104,16.4572,470500.0
2014-01-21 12:10:00,24.59,24.67,24.53,24.59,381300.0,16.4572,16.5108,16.4171,16.4572,381300.0
2014-01-21 12:20:00,24.59,24.7,24.57,24.65,314900.0,16.4572,16.5309,16.4439,16.4974,314900.0
2014-01-21 12:30:00,24.65,24.71,24.62,24.66,250800.0,16.4974,16.5375,16.4773,16.5041,250800.0
2014-01-21 12:40:00,24.66,24.72,24.55,24.58,310400.0,16.5041,16.5442,16.4305,16.4505,310400.0
2014-01-21 12:50:00,24.58,24.6,24.44,24.51,594800.0,16.4505,16.4639,16.3568,16.4037,594800.0
2014-01-21 13:00:00,24.5,24.71,24.45,24.69,371500.0,16.397,16.5375,16.3635,16.5242,371500.0
2014-01-21 13:10:00,24.69,24.74,24.6,24.6,220300.0,16.5242,16.5576,16.4639,16.4639,220300.0
2014-01-21 13:20:00,24.61,24.62,24.58,24.61,88500.0,16.4706,16.4773,16.4505,16.4706,88500.0
2014-01-21 13:30:00,24.61,24.76,24.61,24.7,225800.0,16.4706,16.571,16.4706,16.5309,225800.0
2014-01-21 13:40:00,24.69,24.71,24.55,24.62,233100.0,16.5242,16.5375,16.4305,16.4773,233100.0
2014-01-21 13:50:00,24.63,24.67,24.45,24.48,436800.0,16.484,16.5108,16.3635,16.3836,436800.0
2014-01-21 14:00:00,24.49,24.58,24.48,24.54,228400.0,16.3903,16.4505,16.3836,16.4238,228400.0
2014-01-21 14:10:00,24.54,24.55,24.45,24.48,230300.0,16.4238,16.4305,16.3635,16.3836,230300.0
2014-01-21 14:20:00,24.47,24.52,24.4,24.51,511400.0,16.3769,16.4104,16.3301,16.4037,511400.0
2014-01-21 14:30:00,24.5,24.57,24.49,24.49,225400.0,16.397,16.4439,16.3903,16.3903,225400.0
2014-01-21 14:40:00,24.49,24.5,24.37,24.4,374200.0,16.3903,16.397,16.31,16.3301,374200.0
2014-01-21 14:50:00,24.39,24.48,24.37,24.45,361800.0,16.3234,16.3836,16.31,16.3635,361800.0
2014-01-21 15:00:00,24.45,24.48,24.43,24.43,261300.0,16.3635,16.3836,16.3502,16.3502,261300.0
2014-01-21 15:10:00,24.44,24.45,24.4,24.42,223300.0,16.3568,16.3635,16.3301,16.3435,223300.0
2014-01-21 15:20:00,24.42,24.43,24.33,24.36,415100.0,16.3435,16.3502,16.2832,16.3033,415100.0
2014-01-21 15:30:00,24.36,24.4,24.25,24.39,1360100.0,16.3033,16.3301,16.2297,16.3234,1360100.0
2014-01-21 15:40:00,24.39,24.42,24.37,24.38,833100.0,16.3234,16.3435,16.31,16.3167,833100.0
2014-01-21 15:50:00,24.38,24.51,24.37,24.47,1504000.0,16.3167,16.4037,16.31,16.3769,1504000.0
2014-01-22 09:30:00,24.59,24.83,24.56,24.71,681100.0,16.4572,16.6179,16.4372,16.5375,681100.0
2014-01-22 09:40:00,24.71,24.77,24.47,24.72,548200.0,16.5375,16.5777,16.3769,16.5442,548200.0
2014-01-22 09:50:00,24.72,24.76,24.62,24.65,365100.0,16.5442,16.571,16.4773,16.4974,365100.0
2014-01-22 10:00:00,24.65,24.77,24.64,24.7,387000.0,16.4974,16.5777,16.4907,16.5309,387000.0
2014-01-22 10:10:00,24.7,24.78,24.65,24.77,314300.0,16.5309,16.5844,16.4974,16.5777,314300.0
2014-01-22 10:20:00,24.77,24.88,24.7,24.87,790700.0,16.5777,16.6513,16.5309,16.6446,790700.0
2014-01-22 10:30:00,24.87,25.01,24.85,24.98,903800.0,16.6446,16.7383,16.6312,16.7183,903800.0
2014-01-22 10:40:00,24.98,25.22,24.97,25.12,1288900.0,16.7183,16.8789,16.7116,16.8119,1288900.0
2014-01-22 10:50:00,25.14,25.23,24.95,25.03,718900.0,16.8253,16.8856,16.6982,16.7517,718900.0
2014-01-22 11:00:00,25.02,25.09,24.92,25.03,384200.0,16.745,16.7919,16.6781,16.7517,384200.0
2014-01-22 11:10:00,25.04,25.05,24.9,24.93,285300.0,16.7584,16.7651,16.6647,16.6848,285300.0
2014-01-22 11:20:00,24.93,25.04,24.84,24.94,414900.0,16.6848,16.7584,16.6246,16.6915,414900.0
2014-01-22 11:30:00,24.93,24.95,24.85,24.93,153900.0,16.6848,16.6982,16.6312,16.6848,153900.0
2014-01-22 11:40:00,24.93,24.95,24.9,24.94,161700.0,16.6848,16.6982,16.6647,16.6915,161700.0
2014-01-22 11:50:00,24.94,25.0,24.93,24.96,208200.0,16.6915,16.7316,16.6848,16.7049,208200.0
2014-01-22 12:00:00,24.97,24.98,24.9,24.92,149600.0,16.7116,16.7183,16.6647,16.6781,149600.0
2014-01-22 12:10:00,24.92,24.98,24.9,24.92,150400.0,16.6781,16.7183,16.6647,16.6781,150400.0
2014-01-22 12:20:00,24.92,24.98,24.92,24.98,192600.0,16.6781,16.7183,16.6781,16.7183,192600.0
2014-01-22 12:30:00,24.98,25.08,24.94,25.06,305500.0,16.7183,16.7852,16.6915,16.7718,305500.0
2014-01-22 12:40:00,25.06,25.17,25.06,25.15,418600.0,16.7718,16.8454,16.7718,16.832,418600.0
2014-01-22 12:50:00,25.15,25.22,25.08,25.14,336500.0,16.832,16.8789,16.7852,16.8253,336500.0
2014-01-22 13:00:00,25.14,25.16,25.05,25.15,264600.0,16.8253,16.8387,16.7651,16.832,264600.0
2014-01-22 13:10:00,25.15,25.29,25.14,25.29,710700.0,16.832,16.9257,16.8253,16.9257,710700.0
2014-01-22 13:20:00,25.29,25.42,25.26,25.36,778500.0,16.9257,17.0127,16.9056,16.9726,778500.0
2014-01-22 13:30:00,25.35,25.46,25.28,25.39,640800.0,16.9659,17.0395,16.919,16.9926,640800.0
2014-01-22 13:40:00,25.38,25.42,25.33,25.36,293700.0,16.986,17.0127,16.9525,16.9726,293700.0
2014-01-22 13:50:00,25.37,25.45,25.28,25.44,471200.0,16.9793,17.0328,16.919,17.0261,471200.0
2014-01-22 14:00:00,25.44,25.59,25.43,25.52,714800.0,17.0261,17.1265,17.0194,17.0797,714800.0
2014-01-22 14:10:00,25.52,25.78,25.49,25.73,1036300.0,17.0797,17.2537,17.0596,17.2202,1036300.0
2014-01-22 14:20:00,25.72,26.08,25.66,25.96,1241700.0,17.2135,17.4544,17.1734,17.3741,1241700.0
2014-01-22 14:30:00,25.96,25.97,25.65,25.7,797600.0,17.3741,17.3808,17.1667,17.2001,797600.0
2014-01-22 14:40:00,25.7,25.92,25.68,25.85,649200.0,17.2001,17.3474,17.1867,17.3005,649200.0
2014-01-22 14:50:00,25.86,25.99,25.85,25.99,522800.0,17.3072,17.3942,17.3005,17.3942,522800.0
2014-01-22 15:00:00,25.99,26.03,25.96,26.01,705400.0,17.3942,17.421,17.3741,17.4076,705400.0
2014-01-22 15:10:00,26.01,26.11,26.0,26.08,630900.0,17.4076,17.4745,17.4009,17.4544,630900.0
2014-01-22 15:20:00,26.07,26.1,25.91,25.91,825100.0,17.4478,17.4678,17.3407,17.3407,825100.0
2014-01-22 15:30:00,25.91,25.96,25.84,25.94,530600.0,17.3407,17.3741,17.2938,17.3607,530600.0
2014-01-22 15:40:00,25.95,26.01,25.88,26.0,727500.0,17.3674,17.4076,17.3206,17.4009,727500.0
2014-01-22 15:50:00,26.0,26.05,25.94,26.01,1709500.0,17.4009,17.4344,17.3607,17.4076,1709500.0
2014-01-23 09:30:00,26.0,26.25,25.88,26.0,1124100.0,17.4009,17.5682,17.3206,17.4009,1124100.0
2014-01-23 09:40:00,26.01,26.25,25.96,26.18,704100.0,17.4076,17.5682,17.3741,17.5214,704100.0
2014-01-23 09:50:00,26.18,26.33,26.16,26.33,720200.0,17.5214,17.6218,17.508,17.6218,720200.0
2014-01-23 10:00:00,26.33,26.34,25.84,25.98,1340100.0,17.6218,17.6285,17.2938,17.3875,1340100.0
2014-01-23 10:10:00,25.96,26.03,25.87,25.9,520600.0,17.3741,17.421,17.3139,17.334,520600.0
2014-01-23 10:20:00,25.9,25.97,25.86,25.97,353100.0,17.334,17.3808,17.3072,17.3808,353100.0
2014-01-23 10:30:00,25.96,26.1,25.86,25.91,466800.0,17.3741,17.4678,17.3072,17.3407,466800.0
2014-01-23 10:40:00,25.91,26.05,25.9,25.99,259900.0,17.3407,17.4344,17.334,17.3942,259900.0
2014-01-23 10:50:00,25.99,26.07,25.96,26.03,229100.0,17.3942,17.4478,17.3741,17.421,229100.0
2014-01-23 11:00:00,26.03,26.03,25.9,25.95,227300.0,17.421,17.421,17.334,17.3674,227300.0
2014-01-23 11:10:00,25.94,26.01,25.9,26.01,197100.0,17.3607,17.4076,17.334,17.4076,197100.0
2014-01-23 11:20:00,26.0,26.03,25.95,25.95,150300.0,17.4009,17.421,17.3674,17.3674,150300.0
2014-01-23 11:30:00,25.95,26.03,25.93,25.97,153100.0,17.3674,17.421,17.3541,17.3808,153100.0
2014-01-23 11:40:00,25.98,26.03,25.96,25.96,184200.0,17.3875,17.421,17.3741,17.3741,184200.0
2014-01-23 11:50:00,25.95,25.98,25.87,25.97,216400.0,17.3674,17.3875,17.3139,17.3808,216400.0
2014-01-23 12:00:00,25.98,26.04,25.96,25.98,219000.0,17.3875,17.4277,17.3741,17.3875,219000.0
2014-01-23 12:10:00,25.98,25.99,25.94,25.95,89700.0,17.3875,17.3942,17.3607,17.3674,89700.0
2014-01-23 12:20:00,25.94,25.97,25.88,25.9,237000.0,17.3607,17.3808,17.3206,17.334,237000.0
2014-01-23 12:30:00,25.9,25.96,25.87,25.94,195100.0,17.334,17.3741,17.3139,17.3607,195100.0
2014-01-23 12:40:00,25.94,25.99,25.92,25.97,121400.0,17.3607,17.3942,17.3474,17.3808,121400.0
2014-01-23 12:50:00,25.96,25.96,25.87,25.93,166700.0,17.3741,17.3741,17.3139,17.3541,166700.0
2014-01-23 13:00:00,25.92,25.94,25.89,25.9,97000.0,17.3474,17.3607,17.3273,17.334,97000.0
2014-01-23 13:10:00,25.89,25.92,25.88,25.91,134100.0,17.3273,17.3474,17.3206,17.3407,134100.0
2014-01-23 13:20:00,25.91,25.92,25.88,25.89,146300.0,17.3407,17.3474,17.3206,17.3273,146300.0
2014-01-23 13:30:00,25.89,25.91,25.81,25.83,283000.0,17.3273,17.3407,17.2737,17.2871,283000.0
2014-01-23 13:40:00,25.82,25.83,25.67,25.67,483800.0,17.2804,17.2871,17.18,17.18,483800.0
2014-01-23 13:50:00,25.67,25.77,25.67,25.71,171300.0,17.18,17.247,17.18,17.2068,171300.0
2014-01-23 14:00:00,25.73,25.92,25.71,25.79,283000.0,17.2202,17.3474,17.2068,17.2604,283000.0
2014-01-23 14:10:00,25.81,25.9,25.77,25.88,302600.0,17.2737,17.334,17.247,17.3206,302600.0
2014-01-23 14:20:00,25.87,25.9,25.83,25.89,197200.0,17.3139,17.334,17.2871,17.3273,197200.0
2014-01-23 14:30:00,25.89,25.92,25.87,25.87,168200.0,17.3273,17.3474,17.3139,17.3139,168200.0
2014-01-23 14:40:00,25.88,25.92,25.85,25.91,129800.0,17.3206,17.3474,17.3005,17.3407,129800.0
2014-01-23 14:50:00,25.91,25.99,25.89,25.96,179300.0,17.3407,17.3942,17.3273,17.3741,179300.0
2014-01-23 15:00:00,25.96,26.02,25.91,25.95,441000.0,17.3741,17.4143,17.3407,17.3674,441000.0
2014-01-23 15:10:00,25.95,26.01,25.9,25.95,266100.0,17.3674,17.4076,17.334,17.3674,266100.0
2014-01-23 15:20:00,25.95,25.99,25.94,25.96,186000.0,17.3674,17.3942,17.3607,17.3741,186000.0
2014-01-23 15:30:00,25.96,26.01,25.93,25.97,505000.0,17.3741,17.4076,17.3541,17.3808,505000.0
2014-01-23 15:40:00,25.97,26.05,25.95,26.0,534300.0,17.3808,17.4344,17.3674,17.4009,534300.0
2014-01-23 15:50:00,26.01,26.08,25.99,26.07,996100.0,17.4076,17.4544,17.3942,17.4478,996100.0
2014-01-24 09:30:00,25.78,25.78,25.36,25.55,883500.0,17.2537,17.2537,16.9726,17.0997,883500.0
2014-01-24 09:40:00,25.55,25.61,25.34,25.44,653800.0,17.0997,17.1399,16.9592,17.0261,653800.0
2014-01-24 09:50:00,25.44,25.55,25.4,25.53,430500.0,17.0261,17.0997,16.9993,17.0863,430500.0
2014-01-24 10:00:00,25.52,25.55,25.41,25.5,293600.0,17.0797,17.0997,17.006,17.0663,293600.0
2014-01-24 10:10:00,25.5,25.5,25.33,25.36,393400.0,17.0663,17.0663,16.9525,16.9726,393400.0
2014-01-24 10:20:00,25.36,25.36,25.12,25.28,525700.0,16.9726,16.9726,16.8119,16.919,525700.0
2014-01-24 10:30:00,25.28,25.28,25.05,25.05,457900.0,16.919,16.919,16.7651,16.7651,457900.0
2014-01-24 10:40:00,25.04,25.1,24.95,25.05,806000.0,16.7584,16.7986,16.6982,16.7651,806000.0
2014-01-24 10:50:00,25.04,25.16,25.01,25.08,291900.0,16.7584,16.8387,16.7383,16.7852,291900.0
2014-01-24 11:00:00,25.08,25.12,25.0,25.0,182900.0,16.7852,16.8119,16.7316,16.7316,182900.0
2014-01-24 11:10:00,25.0,25.17,24.99,25.13,360100.0,16.7316,16.8454,16.7249,16.8186,360100.0
2014-01-24 11:20:00,25.14,25.19,25.08,25.12,217000.0,16.8253,16.8588,16.7852,16.8119,217000.0
2014-01-24 11:30:00,25.11,25.19,25.08,25.16,177200.0,16.8053,16.8588,16.7852,16.8387,177200.0
2014-01-24 11:40:00,25.17,25.27,25.15,25.19,162500.0,16.8454,16.9123,16.832,16.8588,162500.0
2014-01-24 11:50:00,25.17,25.24,25.14,25.24,97400.0,16.8454,16.8923,16.8253,16.8923,97400.0
2014-01-24 12:00:00,25.24,25.27,25.16,25.23,145700.0,16.8923,16.9123,16.8387,16.8856,145700.0
2014-01-24 12:10:00,25.23,25.26,25.18,25.18,107100.0,16.8856,16.9056,16.8521,16.8521,107100.0
2014-01-24 12:20:00,25.19,25.25,25.16,25.23,112300.0,16.8588,16.899,16.8387,16.8856,112300.0
2014-01-24 12:30:00,25.23,25.23,25.1,25.12,172100.0,16.8856,16.8856,16.7986,16.8119,172100.0
2014-01-24 12:40:00,25.12,25.12,25.04,25.09,182500.0,16.8119,16.8119,16.7584,16.7919,182500.0
2014-01-24 12:50:00,25.09,25.16,25.07,25.13,95800.0,16.7919,16.8387,16.7785,16.8186,95800.0
2014-01-24 13:00:00,25.12,25.14,25.05,25.11,131000.0,16.8119,16.8253,16.7651,16.8053,131000.0
2014-01-24 13:10:00,25.11,25.11,25.05,25.05,140500.0,16.8053,16.8053,16.7651,16.7651,140500.0
2014-01-24 13:20:00,25.06,25.1,25.03,25.08,104400.0,16.7718,16.7986,16.7517,16.7852,104400.0
2014-01-24 13:30:00,25.08,25.12,25.03,25.03,96700.0,16.7852,16.8119,16.7517,16.7517,96700.0
2014-01-24 13:40:00,25.04,25.05,24.96,25.03,383400.0,16.7584,16.7651,16.7049,16.7517,383400.0
2014-01-24 13:50:00,25.03,25.06,24.99,25.02,275400.0,16.7517,16.7718,16.7249,16.745,275400.0
2014-01-24 14:00:00,25.01,25.02,24.91,24.99,456900.0,16.7383,16.745,16.6714,16.7249,456900.0
2014-01-24 14:10:00,25.0,25.03,24.96,25.01,132100.0,16.7316,16.7517,16.7049,16.7383,132100.0
2014-01-24 14:20:00,25.0,25.03,24.95,24.99,160400.0,16.7316,16.7517,16.6982,16.7249,160400.0
2014-01-24 14:30:00,24.98,25.07,24.95,25.05,183600.0,16.7183,16.7785,16.6982,16.7651,183600.0
2014-01-24 14:40:00,25.05,25.1,25.05,25.07,130100.0,16.7651,16.7986,16.7651,16.7785,130100.0
2014-01-24 14:50:00,25.07,25.1,25.03,25.06,110900.0,16.7785,16.7986,16.7517,16.7718,110900.0
2014-01-24 15:00:00,25.06,25.11,25.02,25.11,124600.0,16.7718,16.8053,16.745,16.8053,124600.0
2014-01-24 15:10:00,25.11,25.12,25.0,25.02,200400.0,16.8053,16.8119,16.7316,16.745,200400.0
2014-01-24 15:20:00,25.02,25.03,25.0,25.01,229600.0,16.745,16.7517,16.7316,16.7383,229600.0
2014-01-24 15:30:00,25.01,25.04,25.0,25.02,245200.0,16.7383,16.7584,16.7316,16.745,245200.0
2014-01-24 15:40:00,25.01,25.03,24.98,25.0,424200.0,16.7383,16.7517,16.7183,16.7316,424200.0
2014-01-24 15:50:00,24.99,25.07,24.99,25.03,745300.0,16.7249,16.7785,16.7249,16.7517,745300.0
2014-01-27 09:30:00,25.04,25.13,24.74,24.86,531800.0,16.7584,16.8186,16.5576,16.6379,531800.0
2014-01-27 09:40:00,24.81,24.99,24.81,24.89,155500.0,16.6045,16.7249,16.6045,16.658,155500.0
2014-01-27 09:50:00,24.9,25.05,24.86,25.03,168000.0,16.6647,16.7651,16.6379,16.7517,168000.0
2014-01-27 10:00:00,25.01,25.1,24.92,24.97,288800.0,16.7383,16.7986,16.6781,16.7116,288800.0
2014-01-27 10:10:00,24.98,25.06,24.82,24.82,305300.0,16.7183,16.7718,16.6112,16.6112,305300.0
2014-01-27 10:20:00,24.83,24.83,24.62,24.64,327500.0,16.6179,16.6179,16.4773,16.4907,327500.0
2014-01-27 10:30:00,24.65,24.71,24.58,24.68,251500.0,16.4974,16.5375,16.4505,16.5175,251500.0
2014-01-27 10:40:00,24.68,24.93,24.66,24.89,202200.0,16.5175,16.6848,16.5041,16.658,202200.0
2014-01-27 10:50:00,24.89,24.92,24.71,24.72,133800.0,16.658,16.6781,16.5375,16.5442,133800.0
2014-01-27 11:00:00,24.71,24.75,24.63,24.73,285600.0,16.5375,16.5643,16.484,16.5509,285600.0
2014-01-27 11:10:00,24.73,24.83,24.64,24.79,183100.0,16.5509,16.6179,16.4907,16.5911,183100.0
2014-01-27 11:20:00,24.78,24.82,24.71,24.72,163900.0,16.5844,16.6112,16.5375,16.5442,163900.0
2014-01-27 11:30:00,24.72,24.8,24.65,24.8,173300.0,16.5442,16.5978,16.4974,16.5978,173300.0
2014-01-27 11:40:00,24.79,24.84,24.74,24.75,125400.0,16.5911,16.6246,16.5576,16.5643,125400.0
2014-01-27 11:50:00,24.75,24.76,24.61,24.65,118100.0,16.5643,16.571,16.4706,16.4974,118100.0
2014-01-27 12:00:00,24.64,24.64,24.51,24.59,222100.0,16.4907,16.4907,16.4037,16.4572,222100.0
2014-01-27 12:10:00,24.59,24.6,24.42,24.45,190300.0,16.4572,16.4639,16.3435,16.3635,190300.0
2014-01-27 12:20:00,24.45,24.46,24.38,24.45,233200.0,16.3635,16.3702,16.3167,16.3635,233200.0
2014-01-27 12:30:00,24.45,24.46,24.4,24.45,241800.0,16.3635,16.3702,16.3301,16.3635,241800.0
2014-01-27 12:40:00,24.46,24.46,24.37,24.4,291100.0,16.3702,16.3702,16.31,16.3301,291100.0
2014-01-27 12:50:00,24.4,24.4,24.3,24.31,311900.0,16.3301,16.3301,16.2632,16.2698,311900.0
2014-01-27 13:00:00,24.31,24.44,24.29,24.35,549000.0,16.2698,16.3568,16.2565,16.2966,549000.0
2014-01-27 13:10:00,24.36,24.55,24.32,24.49,218800.0,16.3033,16.4305,16.2765,16.3903,218800.0
2014-01-27 13:20:00,24.5,24.55,24.4,24.53,143800.0,16.397,16.4305,16.3301,16.4171,143800.0
2014-01-27 13:30:00,24.53,24.53,24.43,24.51,178300.0,16.4171,16.4171,16.3502,16.4037,178300.0
2014-01-27 13:40:00,24.51,24.74,24.46,24.71,170500.0,16.4037,16.5576,16.3702,16.5375,170500.0
2014-01-27 13:50:00,24.72,24.74,24.61,24.64,164600.0,16.5442,16.5576,16.4706,16.4907,164600.0
2014-01-27 14:00:00,24.64,24.75,24.64,24.71,114100.0,16.4907,16.5643,16.4907,16.5375,114100.0
2014-01-27 14:10:00,24.71,24.9,24.71,24.8,268500.0,16.5375,16.6647,16.5375,16.5978,268500.0
2014-01-27 14:20:00,24.81,24.84,24.7,24.8,176900.0,16.6045,16.6246,16.5309,16.5978,176900.0
2014-01-27 14:30:00,24.8,24.87,24.77,24.83,141900.0,16.5978,16.6446,16.5777,16.6179,141900.0
2014-01-27 14:40:00,24.83,24.86,24.72,24.79,141700.0,16.6179,16.6379,16.5442,16.5911,141700.0
2014-01-27 14:50:00,24.79,24.83,24.76,24.79,131700.0,16.5911,16.6179,16.571,16.5911,131700.0
2014-01-27 15:00:00,24.79,24.79,24.66,24.69,184600.0,16.5911,16.5911,16.5041,16.5242,184600.0
2014-01-27 15:10:00,24.7,24.78,24.69,24.72,165200.0,16.5309,16.5844,16.5242,16.5442,165200.0
2014-01-27 15:20:00,24.72,24.72,24.65,24.67,191800.0,16.5442,16.5442,16.4974,16.5108,191800.0
2014-01-27 15:30:00,24.67,24.75,24.65,24.74,230500.0,16.5108,16.5643,16.4974,16.5576,230500.0
2014-01-27 15:40:00,24.74,24.76,24.66,24.68,349000.0,16.5576,16.571,16.5041,16.5175,349000.0
2014-01-27 15:50:00,24.7,24.73,24.6,24.61,533200.0,16.5309,16.5509,16.4639,16.4706,533200.0
2014-01-28 09:30:00,24.46,24.74,24.44,24.68,308000.0,16.3702,16.5576,16.3568,16.5175,308000.0
2014-01-28 09:40:00,24.69,24.77,24.56,24.74,208300.0,16.5242,16.5777,16.4372,16.5576,208300.0
2014-01-28 09:50:00,24.75,24.77,24.57,24.65,285200.0,16.5643,16.5777,16.4439,16.4974,285200.0
2014-01-28 10:00:00,24.66,24.78,24.63,24.66,247400.0,16.5041,16.5844,16.484,16.5041,247400.0
2014-01-28 10:10:00,24.67,24.7,24.45,24.63,333300.0,16.5108,16.5309,16.3635,16.484,333300.0
2014-01-28 10:20:00,24.63,24.79,24.63,24.73,325600.0,16.484,16.5911,16.484,16.5509,325600.0
2014-01-28 10:30:00,24.73,24.88,24.67,24.8,310500.0,16.5509,16.6513,16.5108,16.5978,310500.0
2014-01-28 10:40:00,24.8,24.89,24.79,24.87,153600.0,16.5978,16.658,16.5911,16.6446,153600.0
2014-01-28 10:50:00,24.87,25.09,24.84,25.04,506000.0,16.6446,16.7919,16.6246,16.7584,506000.0
2014-01-28 11:00:00,25.04,25.06,24.93,24.96,145500.0,16.7584,16.7718,16.6848,16.7049,145500.0
2014-01-28 11:10:00,24.97,25.0,24.8,24.82,175600.0,16.7116,16.7316,16.5978,16.6112,175600.0
2014-01-28 11:20:00,24.82,24.87,24.77,24.8,100200.0,16.6112,16.6446,16.5777,16.5978,100200.0
2014-01-28 11:30:00,24.81,24.87,24.79,24.8,83900.0,16.6045,16.6446,16.5911,16.5978,83900.0
2014-01-28 11:40:00,24.79,24.79,24.66,24.67,186000.0,16.5911,16.5911,16.5041,16.5108,186000.0
2014-01-28 11:50:00,24.67,24.69,24.59,24.69,199200.0,16.5108,16.5242,16.4572,16.5242,199200.0
2014-01-28 12:00:00,24.69,24.77,24.63,24.73,125900.0,16.5242,16.5777,16.484,16.5509,125900.0
2014-01-28 12:10:00,24.73,24.73,24.58,24.65,113300.0,16.5509,16.5509,16.4505,16.4974,113300.0
2014-01-28 12:20:00,24.65,24.72,24.63,24.72,42900.0,16.4974,16.5442,16.484,16.5442,42900.0
2014-01-28 12:30:00,24.73,24.84,24.73,24.76,136900.0,16.5509,16.6246,16.5509,16.571,136900.0
2014-01-28 12:40:00,24.75,24.85,24.75,24.81,54600.0,16.5643,16.6312,16.5643,16.6045,54600.0
2014-01-28 12:50:00,24.8,24.84,24.69,24.76,104700.0,16.5978,16.6246,16.5242,16.571,104700.0
2014-01-28 13:00:00,24.77,24.78,24.64,24.7,137300.0,16.5777,16.5844,16.4907,16.5309,137300.0
2014-01-28 13:10:00,24.7,24.8,24.69,24.75,112400.0,16.5309,16.5978,16.5242,16.5643,112400.0
2014-01-28 13:20:00,24.76,24.76,24.62,24.64,143900.0,16.571,16.571,16.4773,16.4907,143900.0
2014-01-28 13:30:00,24.64,24.69,24.62,24.65,55100.0,16.4907,16.5242,16.4773,16.4974,55100.0
2014-01-28 13:40:00,24.65,24.7,24.63,24.65,59200.0,16.4974,16.5309,16.484,16.4974,59200.0
2014-01-28 13:50:00,24.65,24.68,24.62,24.64,66600.0,16.4974,16.5175,16.4773,16.4907,66600.0
2014-01-28 14:00:00,24.64,24.76,24.61,24.72,115300.0,16.4907,16.571,16.4706,16.5442,115300.0
2014-01-28 14:10:00,24.72,24.78,24.71,24.78,65000.0,16.5442,16.5844,16.5375,16.5844,65000.0
2014-01-28 14:20:00,24.77,24.78,24.71,24.74,146600.0,16.5777,16.5844,16.5375,16.5576,146600.0
2014-01-28 14:30:00,24.76,24.8,24.74,24.8,64600.0,16.571,16.5978,16.5576,16.5978,64600.0
2014-01-28 14:40:00,24.8,24.82,24.73,24.81,103200.0,16.5978,16.6112,16.5509,16.6045,103200.0
2014-01-28 14:50:00,24.8,24.83,24.78,24.82,90300.0,16.5978,16.6179,16.5844,16.6112,90300.0
2014-01-28 15:00:00,24.82,24.83,24.77,24.81,118100.0,16.6112,16.6179,16.5777,16.6045,118100.0
2014-01-28 15:10:00,24.81,24.82,24.75,24.78,102100.0,16.6045,16.6112,16.5643,16.5844,102100.0
2014-01-28 15:20:00,24.78,24.79,24.74,24.78,115700.0,16.5844,16.5911,16.5576,16.5844,115700.0
2014-01-28 15:30:00,24.77,24.79,24.71,24.72,399700.0,16.5777,16.5911,16.5375,16.5442,399700.0
2014-01-28 15:40:00,24.73,24.75,24.66,24.73,313600.0,16.5509,16.5643,16.5041,16.5509,313600.0
2014-01-28 15:50:00,24.73,24.74,24.65,24.71,444400.0,16.5509,16.5576,16.4974,16.5375,444400.0
2014-01-29 09:30:00,24.51,24.6,24.26,24.38,267400.0,16.4037,16.4639,16.2364,16.3167,267400.0
2014-01-29 09:40:00,24.39,24.53,24.31,24.42,229200.0,16.3234,16.4171,16.2698,16.3435,229200.0
2014-01-29 09:50:00,24.4,24.54,24.33,24.34,116100.0,16.3301,16.4238,16.2832,16.2899,116100.0
2014-01-29 10:00:00,24.35,24.4,24.3,24.31,126800.0,16.2966,16.3301,16.2632,16.2698,126800.0
2014-01-29 10:10:00,24.32,24.33,24.11,24.17,455900.0,16.2765,16.2832,16.136,16.1761,455900.0
2014-01-29 10:20:00,24.16,24.2,24.05,24.16,241200.0,16.1695,16.1962,16.0958,16.1695,241200.0
2014-01-29 10:30:00,24.16,24.29,24.11,24.18,203200.0,16.1695,16.2565,16.136,16.1828,203200.0
2014-01-29 10:40:00,24.18,24.27,24.12,24.2,128400.0,16.1828,16.2431,16.1427,16.1962,128400.0
2014-01-29 10:50:00,24.2,24.22,24.11,24.12,87200.0,16.1962,16.2096,16.136,16.1427,87200.0
2014-01-29 11:00:00,24.12,24.17,24.11,24.13,137300.0,16.1427,16.1761,16.136,16.1494,137300.0
2014-01-29 11:10:00,24.13,24.17,24.07,24.12,189800.0,16.1494,16.1761,16.1092,16.1427,189800.0
2014-01-29 11:20:00,24.13,24.29,24.13,24.25,165400.0,16.1494,16.2565,16.1494,16.2297,165400.0
2014-01-29 11:30:00,24.25,24.25,24.13,24.13,103000.0,16.2297,16.2297,16.1494,16.1494,103000.0
2014-01-29 11:40:00,24.14,24.2,24.12,24.14,103000.0,16.1561,16.1962,16.1427,16.1561,103000.0
2014-01-29 11:50:00,24.14,24.18,24.12,24.17,85100.0,16.1561,16.1828,16.1427,16.1761,85100.0
2014-01-29 12:00:00,24.17,24.21,24.14,24.14,111700.0,16.1761,16.2029,16.1561,16.1561,111700.0
2014-01-29 12:10:00,24.15,24.16,24.07,24.11,172600.0,16.1628,16.1695,16.1092,16.136,172600.0
2014-01-29 12:20:00,24.1,24.15,24.02,24.05,173400.0,16.1293,16.1628,16.0758,16.0958,173400.0
2014-01-29 12:30:00,24.05,24.13,24.04,24.1,132400.0,16.0958,16.1494,16.0891,16.1293,132400.0
2014-01-29 12:40:00,24.09,24.15,24.06,24.09,83600.0,16.1226,16.1628,16.1025,16.1226,83600.0
2014-01-29 12:50:00,24.09,24.1,24.05,24.08,70700.0,16.1226,16.1293,16.0958,16.1159,70700.0
2014-01-29 13:00:00,24.08,24.16,24.08,24.16,99300.0,16.1159,16.1695,16.1159,16.1695,99300.0
2014-01-29 13:10:00,24.16,24.2,24.12,24.17,81300.0,16.1695,16.1962,16.1427,16.1761,81300.0
2014-01-29 13:20:00,24.17,24.23,24.16,24.19,78900.0,16.1761,16.2163,16.1695,16.1895,78900.0
2014-01-29 13:30:00,24.19,24.25,24.19,24.22,81700.0,16.1895,16.2297,16.1895,16.2096,81700.0
2014-01-29 13:40:00,24.21,24.25,24.17,24.21,74300.0,16.2029,16.2297,16.1761,16.2029,74300.0
2014-01-29 13:50:00,24.22,24.23,24.17,24.2,55300.0,16.2096,16.2163,16.1761,16.1962,55300.0
2014-01-29 14:00:00,24.19,24.29,24.1,24.16,224600.0,16.1895,16.2565,16.1293,16.1695,224600.0
2014-01-29 14:10:00,24.15,24.19,24.02,24.03,151400.0,16.1628,16.1895,16.0758,16.0824,151400.0
2014-01-29 14:20:00,24.04,24.2,24.02,24.18,145600.0,16.0891,16.1962,16.0758,16.1828,145600.0
2014-01-29 14:30:00,24.17,24.23,24.12,24.19,129600.0,16.1761,16.2163,16.1427,16.1895,129600.0
2014-01-29 14:40:00,24.2,24.22,24.12,24.14,126900.0,16.1962,16.2096,16.1427,16.1561,126900.0
2014-01-29 14:50:00,24.15,24.16,23.95,23.95,340800.0,16.1628,16.1695,16.0289,16.0289,340800.0
2014-01-29 15:00:00,23.96,24.06,23.95,24.03,186500.0,16.0356,16.1025,16.0289,16.0824,186500.0
2014-01-29 15:10:00,24.03,24.03,23.91,23.92,244000.0,16.0824,16.0824,16.0021,16.0088,244000.0
2014-01-29 15:20:00,23.93,24.0,23.92,23.93,150300.0,16.0155,16.0624,16.0088,16.0155,150300.0
2014-01-29 15:30:00,23.94,23.96,23.85,23.92,350900.0,16.0222,16.0356,15.962,16.0088,350900.0
2014-01-29 15:40:00,23.91,23.98,23.86,23.96,308600.0,16.0021,16.049,15.9687,16.0356,308600.0
2014-01-29 15:50:00,23.96,23.97,23.91,23.96,585200.0,16.0356,16.0423,16.0021,16.0356,585200.0
2014-01-30 09:30:00,24.29,24.48,24.2,24.26,369600.0,16.2565,16.3836,16.1962,16.2364,369600.0
2014-01-30 09:40:00,24.26,24.34,24.22,24.34,388600.0,16.2364,16.2899,16.2096,16.2899,388600.0
2014-01-30 09:50:00,24.34,24.4,24.12,24.12,231800.0,16.2899,16.3301,16.1427,16.1427,231800.0
2014-01-30 10:00:00,24.13,24.2,24.11,24.12,197700.0,16.1494,16.1962,16.136,16.1427,197700.0
2014-01-30 10:10:00,24.12,24.17,24.01,24.08,217500.0,16.1427,16.1761,16.0691,16.1159,217500.0
2014-01-30 10:20:00,24.08,24.19,24.06,24.07,193000.0,16.1159,16.1895,16.1025,16.1092,193000.0
2014-01-30 10:30:00,24.07,24.11,24.0,24.01,137100.0,16.1092,16.136,16.0624,16.0691,137100.0
2014-01-30 10:40:00,24.02,24.08,24.0,24.01,148100.0,16.0758,16.1159,16.0624,16.0691,148100.0
2014-01-30 10:50:00,24.01,24.05,24.0,24.01,170100.0,16.0691,16.0958,16.0624,16.0691,170100.0
2014-01-30 11:00:00,24.01,24.01,23.92,23.92,240300.0,16.0691,16.0691,16.0088,16.0088,240300.0
2014-01-30 11:10:00,23.92,23.98,23.88,23.94,115800.0,16.0088,16.049,15.9821,16.0222,115800.0
2014-01-30 11:20:00,23.94,23.98,23.85,23.88,218200.0,16.0222,16.049,15.962,15.9821,218200.0
2014-01-30 11:30:00,23.89,23.89,23.73,23.76,409600.0,15.9888,15.9888,15.8817,15.9017,409600.0
2014-01-30 11:40:00,23.76,23.8,23.71,23.71,210800.0,15.9017,15.9285,15.8683,15.8683,210800.0
2014-01-30 11:50:00,23.71,23.79,23.66,23.69,241800.0,15.8683,15.9218,15.8348,15.8549,241800.0
2014-01-30 12:00:00,23.69,23.71,23.57,23.6,383300.0,15.8549,15.8683,15.7746,15.7947,383300.0
2014-01-30 12:10:00,23.62,23.63,23.41,23.41,532200.0,15.8081,15.8147,15.6675,15.6675,532200.0
2014-01-30 12:20:00,23.43,23.59,23.42,23.53,320900.0,15.6809,15.788,15.6742,15.7478,320900.0
2014-01-30 12:30:00,23.52,23.64,23.52,23.6,192500.0,15.7411,15.8214,15.7411,15.7947,192500.0
2014-01-30 12:40:00,23.6,23.75,23.6,23.75,262200.0,15.7947,15.8951,15.7947,15.8951,262200.0
2014-01-30 12:50:00,23.75,23.75,23.63,23.66,171900.0,15.8951,15.8951,15.8147,15.8348,171900.0
2014-01-30 13:00:00,23.66,23.72,23.64,23.69,157600.0,15.8348,15.875,15.8214,15.8549,157600.0
2014-01-30 13:10:00,23.7,23.72,23.67,23.69,69000.0,15.8616,15.875,15.8415,15.8549,69000.0
2014-01-30 13:20:00,23.69,23.72,23.61,23.62,156600.0,15.8549,15.875,15.8014,15.8081,156600.0
2014-01-30 13:30:00,23.62,23.67,23.57,23.59,132100.0,15.8081,15.8415,15.7746,15.788,132100.0
2014-01-30 13:40:00,23.6,23.61,23.52,23.53,130000.0,15.7947,15.8014,15.7411,15.7478,130000.0
2014-01-30 13:50:00,23.52,23.59,23.48,23.48,192500.0,15.7411,15.788,15.7144,15.7144,192500.0
2014-01-30 14:00:00,23.48,23.48,23.28,23.29,567600.0,15.7144,15.7144,15.5805,15.5872,567600.0
2014-01-30 14:10:00,23.3,23.3,23.11,23.12,560800.0,15.5939,15.5939,15.4667,15.4734,560800.0
2014-01-30 14:20:00,23.12,23.25,23.05,23.23,536800.0,15.4734,15.5604,15.4266,15.547,536800.0
2014-01-30 14:30:00,23.24,23.3,23.23,23.25,271300.0,15.5537,15.5939,15.547,15.5604,271300.0
2014-01-30 14:40:00,23.25,23.25,23.12,23.12,384500.0,15.5604,15.5604,15.4734,15.4734,384500.0
2014-01-30 14:50:00,23.13,23.14,23.07,23.13,468100.0,15.4801,15.4868,15.44,15.4801,468100.0
2014-01-30 15:00:00,23.13,23.17,22.95,22.98,507000.0,15.4801,15.5069,15.3596,15.3797,507000.0
2014-01-30 15:10:00,22.98,23.0,22.91,22.92,439900.0,15.3797,15.3931,15.3329,15.3396,439900.0
2014-01-30 15:20:00,22.91,22.93,22.75,22.78,904200.0,15.3329,15.3463,15.2258,15.2459,904200.0
2014-01-30 15:30:00,22.77,22.81,22.68,22.79,1031500.0,15.2392,15.2659,15.1789,15.2526,1031500.0
2014-01-30 15:40:00,22.8,22.8,22.69,22.71,982300.0,15.2593,15.2593,15.1856,15.199,982300.0
2014-01-30 15:50:00,22.7,22.77,22.68,22.72,1527500.0,15.1923,15.2392,15.1789,15.2057,1527500.0
2014-01-31 09:30:00,22.34,22.4,22.15,22.32,683000.0,14.9514,14.9915,14.8242,14.938,683000.0
2014-01-31 09:40:00,22.31,22.84,22.23,22.81,551200.0,14.9313,15.286,14.8778,15.2659,551200.0
2014-01-31 09:50:00,22.84,23.07,22.72,23.04,613600.0,15.286,15.44,15.2057,15.4199,613600.0
2014-01-31 10:00:00,23.05,23.3,22.98,23.3,591000.0,15.4266,15.5939,15.3797,15.5939,591000.0
2014-01-31 10:10:00,23.29,23.53,23.28,23.43,668700.0,15.5872,15.7478,15.5805,15.6809,668700.0
2014-01-31 10:20:00,23.44,23.57,23.42,23.47,659900.0,15.6876,15.7746,15.6742,15.7077,659900.0
2014-01-31 10:30:00,23.47,23.54,23.32,23.41,473600.0,15.7077,15.7545,15.6073,15.6675,473600.0
2014-01-31 10:40:00,23.41,23.5,23.35,23.5,309400.0,15.6675,15.7277,15.6273,15.7277,309400.0
2014-01-31 10:50:00,23.49,23.54,23.4,23.43,403100.0,15.721,15.7545,15.6608,15.6809,403100.0
2014-01-31 11:00:00,23.42,23.53,23.37,23.48,345300.0,15.6742,15.7478,15.6407,15.7144,345300.0
2014-01-31 11:10:00,23.49,23.5,23.3,23.3,278600.0,15.721,15.7277,15.5939,15.5939,278600.0
2014-01-31 11:20:00,23.31,23.37,23.26,23.31,314500.0,15.6006,15.6407,15.5671,15.6006,314500.0
2014-01-31 11:30:00,23.32,23.34,23.25,23.32,245600.0,15.6073,15.6207,15.5604,15.6073,245600.0
2014-01-31 11:40:00,23.32,23.35,23.27,23.32,145200.0,15.6073,15.6273,15.5738,15.6073,145200.0
2014-01-31 11:50:00,23.32,23.49,23.29,23.44,195000.0,15.6073,15.721,15.5872,15.6876,195000.0
2014-01-31 12:00:00,23.43,23.45,23.35,23.4,140300.0,15.6809,15.6943,15.6273,15.6608,140300.0
2014-01-31 12:10:00,23.4,23.41,23.28,23.32,113000.0,15.6608,15.6675,15.5805,15.6073,113000.0
2014-01-31 12:20:00,23.32,23.38,23.27,23.36,146200.0,15.6073,15.6474,15.5738,15.634,146200.0
2014-01-31 12:30:00,23.36,23.42,23.28,23.37,205600.0,15.634,15.6742,15.5805,15.6407,205600.0
2014-01-31 12:40:00,23.37,23.48,23.32,23.44,101100.0,15.6407,15.7144,15.6073,15.6876,101100.0
2014-01-31 12:50:00,23.44,23.55,23.42,23.42,165200.0,15.6876,15.7612,15.6742,15.6742,165200.0
2014-01-31 13:00:00,23.42,23.52,23.41,23.51,128500.0,15.6742,15.7411,15.6675,15.7344,128500.0
2014-01-31 13:10:00,23.51,23.56,23.44,23.46,197600.0,15.7344,15.7679,15.6876,15.701,197600.0
2014-01-31 13:20:00,23.45,23.55,23.45,23.54,142800.0,15.6943,15.7612,15.6943,15.7545,142800.0
2014-01-31 13:30:00,23.54,23.61,23.47,23.59,198900.0,15.7545,15.8014,15.7077,15.788,198900.0
2014-01-31 13:40:00,23.59,23.69,23.54,23.66,224000.0,15.788,15.8549,15.7545,15.8348,224000.0
2014-01-31 13:50:00,23.66,23.74,23.62,23.69,230100.0,15.8348,15.8884,15.8081,15.8549,230100.0
2014-01-31 14:00:00,23.69,23.74,23.63,23.7,141600.0,15.8549,15.8884,15.8147,15.8616,141600.0
2014-01-31 14:10:00,23.7,23.71,23.62,23.69,131000.0,15.8616,15.8683,15.8081,15.8549,131000.0
2014-01-31 14:20:00,23.69,23.73,23.66,23.73,181700.0,15.8549,15.8817,15.8348,15.8817,181700.0
2014-01-31 14:30:00,23.73,23.85,23.72,23.84,202000.0,15.8817,15.962,15.875,15.9553,202000.0
2014-01-31 14:40:00,23.84,23.93,23.81,23.93,215400.0,15.9553,16.0155,15.9352,16.0155,215400.0
2014-01-31 14:50:00,23.92,23.94,23.75,23.77,287200.0,16.0088,16.0222,15.8951,15.9084,287200.0
2014-01-31 15:00:00,23.77,23.79,23.69,23.73,237600.0,15.9084,15.9218,15.8549,15.8817,237600.0
2014-01-31 15:10:00,23.73,23.77,23.65,23.65,154900.0,15.8817,15.9084,15.8281,15.8281,154900.0
2014-01-31 15:20:00,23.65,23.66,23.6,23.65,167400.0,15.8281,15.8348,15.7947,15.8281,167400.0
2014-01-31 15:30:00,23.64,23.74,23.61,23.63,366400.0,15.8214,15.8884,15.8014,15.8147,366400.0
2014-01-31 15:40:00,23.64,23.65,23.53,23.57,433600.0,15.8214,15.8281,15.7478,15.7746,433600.0
2014-01-31 15:50:00,23.58,23.61,23.49,23.54,733100.0,15.7813,15.8014,15.721,15.7545,733100.0
2014-02-03 09:30:00,23.54,23.63,23.04,23.05,415700.0,15.7545,15.8147,15.4199,15.4266,415700.0
2014-02-03 09:40:00,23.06,23.32,23.06,23.08,353900.0,15.4333,15.6073,15.4333,15.4466,353900.0
2014-02-03 09:50:00,23.08,23.21,23.03,23.08,259100.0,15.4466,15.5337,15.4132,15.4466,259100.0
2014-02-03 10:00:00,23.08,23.08,22.9,22.97,330000.0,15.4466,15.4466,15.3262,15.373,330000.0
2014-02-03 10:10:00,22.96,23.01,22.75,22.76,340100.0,15.3663,15.3998,15.2258,15.2325,340100.0
2014-02-03 10:20:00,22.75,22.94,22.75,22.93,241100.0,15.2258,15.3529,15.2258,15.3463,241100.0
2014-02-03 10:30:00,22.92,23.06,22.87,23.04,232800.0,15.3396,15.4333,15.3061,15.4199,232800.0
2014-02-03 10:40:00,23.04,23.09,22.96,22.97,214200.0,15.4199,15.4533,15.3663,15.373,214200.0
2014-02-03 10:50:00,22.96,22.97,22.91,22.95,197900.0,15.3663,15.373,15.3329,15.3596,197900.0
2014-02-03 11:00:00,22.96,23.0,22.89,22.9,201300.0,15.3663,15.3931,15.3195,15.3262,201300.0
2014-02-03 11:10:00,22.89,22.92,22.8,22.82,252100.0,15.3195,15.3396,15.2593,15.2726,252100.0
2014-02-03 11:20:00,22.82,22.82,22.71,22.72,334700.0,15.2726,15.2726,15.199,15.2057,334700.0
2014-02-03 11:30:00,22.72,22.75,22.66,22.68,256700.0,15.2057,15.2258,15.1656,15.1789,256700.0
2014-02-03 11:40:00,22.67,22.69,22.55,22.57,316800.0,15.1722,15.1856,15.0919,15.1053,316800.0
2014-02-03 11:50:00,22.56,22.59,22.54,22.55,152100.0,15.0986,15.1187,15.0852,15.0919,152100.0
2014-02-03 12:00:00,22.55,22.62,22.5,22.62,195800.0,15.0919,15.1388,15.0585,15.1388,195800.0
2014-02-03 12:10:00,22.61,22.62,22.5,22.54,155300.0,15.1321,15.1388,15.0585,15.0852,155300.0
2014-02-03 12:20:00,22.54,22.66,22.52,22.66,179100.0,15.0852,15.1656,15.0719,15.1656,179100.0
2014-02-03 12:30:00,22.66,22.69,22.61,22.61,129900.0,15.1656,15.1856,15.1321,15.1321,129900.0
2014-02-03 12:40:00,22.61,22.7,22.6,22.68,122100.0,15.1321,15.1923,15.1254,15.1789,122100.0
2014-02-03 12:50:00,22.68,22.76,22.67,22.67,120600.0,15.1789,15.2325,15.1722,15.1722,120600.0
2014-02-03 13:00:00,22.67,22.69,22.6,22.63,136200.0,15.1722,15.1856,15.1254,15.1455,136200.0
2014-02-03 13:10:00,22.64,22.71,22.64,22.64,77400.0,15.1522,15.199,15.1522,15.1522,77400.0
2014-02-03 13:20:00,22.63,22.65,22.55,22.59,195300.0,15.1455,15.1589,15.0919,15.1187,195300.0
2014-02-03 13:30:00,22.59,22.71,22.56,22.62,170800.0,15.1187,15.199,15.0986,15.1388,170800.0
2014-02-03 13:40:00,22.62,22.69,22.56,22.57,88700.0,15.1388,15.1856,15.0986,15.1053,88700.0
2014-02-03 13:50:00,22.56,22.68,22.53,22.61,181000.0,15.0986,15.1789,15.0786,15.1321,181000.0
2014-02-03 14:00:00,22.61,22.8,22.6,22.8,164600.0,15.1321,15.2593,15.1254,15.2593,164600.0
2014-02-03 14:10:00,22.79,22.9,22.78,22.88,234900.0,15.2526,15.3262,15.2459,15.3128,234900.0
2014-02-03 14:20:00,22.88,22.97,22.83,22.96,292200.0,15.3128,15.373,15.2793,15.3663,292200.0
2014-02-03 14:30:00,22.96,22.98,22.83,22.85,320300.0,15.3663,15.3797,15.2793,15.2927,320300.0
2014-02-03 14:40:00,22.86,22.92,22.83,22.92,261100.0,15.2994,15.3396,15.2793,15.3396,261100.0
2014-02-03 14:50:00,22.91,22.93,22.79,22.79,270600.0,15.3329,15.3463,15.2526,15.2526,270600.0
2014-02-03 15:00:00,22.8,22.87,22.79,22.87,208600.0,15.2593,15.3061,15.2526,15.3061,208600.0
2014-02-03 15:10:00,22.87,23.0,22.84,23.0,344600.0,15.3061,15.3931,15.286,15.3931,344600.0
2014-02-03 15:20:00,23.0,23.07,23.0,23.06,557000.0,15.3931,15.44,15.3931,15.4333,557000.0
2014-02-03 15:30:00,23.06,23.07,23.01,23.02,547500.0,15.4333,15.44,15.3998,15.4065,547500.0
2014-02-03 15:40:00,23.02,23.16,23.02,23.07,1094000.0,15.4065,15.5002,15.4065,15.44,1094000.0
2014-02-03 15:50:00,23.06,23.08,22.99,23.07,1386200.0,15.4333,15.4466,15.3864,15.44,1386200.0
2014-02-04 09:30:00,23.17,23.28,23.03,23.23,399200.0,15.5069,15.5805,15.4132,15.547,399200.0
2014-02-04 09:40:00,23.23,23.28,23.11,23.2,265600.0,15.547,15.5805,15.4667,15.527,265600.0
2014-02-04 09:50:00,23.19,23.38,23.16,23.29,296200.0,15.5203,15.6474,15.5002,15.5872,296200.0
2014-02-04 10:00:00,23.29,23.34,23.17,23.2,305100.0,15.5872,15.6207,15.5069,15.527,305100.0
2014-02-04 10:10:00,23.19,23.29,23.16,23.27,170400.0,15.5203,15.5872,15.5002,15.5738,170400.0
2014-02-04 10:20:00,23.27,23.27,23.12,23.23,323800.0,15.5738,15.5738,15.4734,15.547,323800.0
2014-02-04 10:30:00,23.23,23.32,23.19,23.21,270000.0,15.547,15.6073,15.5203,15.5337,270000.0
2014-02-04 10:40:00,23.21,23.25,23.14,23.16,221300.0,15.5337,15.5604,15.4868,15.5002,221300.0
2014-02-04 10:50:00,23.17,23.18,23.06,23.08,197300.0,15.5069,15.5136,15.4333,15.4466,197300.0
2014-02-04 11:00:00,23.08,23.15,23.05,23.1,237500.0,15.4466,15.4935,15.4266,15.46,237500.0
2014-02-04 11:10:00,23.09,23.11,22.86,22.88,496300.0,15.4533,15.4667,15.2994,15.3128,496300.0
2014-02-04 11:20:00,22.88,22.88,22.78,22.83,299200.0,15.3128,15.3128,15.2459,15.2793,299200.0
2014-02-04 11:30:00,22.84,22.93,22.8,22.85,291100.0,15.286,15.3463,15.2593,15.2927,291100.0
2014-02-04 11:40:00,22.85,22.85,22.79,22.84,231600.0,15.2927,15.2927,15.2526,15.286,231600.0
2014-02-04 11:50:00,22.83,22.85,22.72,22.85,156900.0,15.2793,15.2927,15.2057,15.2927,156900.0
2014-02-04 12:00:00,22.84,22.88,22.78,22.88,218700.0,15.286,15.3128,15.2459,15.3128,218700.0
2014-02-04 12:10:00,22.88,22.93,22.86,22.89,178800.0,15.3128,15.3463,15.2994,15.3195,178800.0
2014-02-04 12:20:00,22.89,22.98,22.89,22.91,128800.0,15.3195,15.3797,15.3195,15.3329,128800.0
2014-02-04 12:30:00,22.9,23.0,22.9,22.97,130000.0,15.3262,15.3931,15.3262,15.373,130000.0
2014-02-04 12:40:00,22.97,23.1,22.97,23.08,185100.0,15.373,15.46,15.373,15.4466,185100.0
2014-02-04 12:50:00,23.08,23.08,22.98,23.01,88300.0,15.4466,15.4466,15.3797,15.3998,88300.0
2014-02-04 13:00:00,23.01,23.03,22.95,22.95,85800.0,15.3998,15.4132,15.3596,15.3596,85800.0
2014-02-04 13:10:00,22.95,22.95,22.85,22.86,82700.0,15.3596,15.3596,15.2927,15.2994,82700.0
2014-02-04 13:20:00,22.85,22.85,22.79,22.82,100700.0,15.2927,15.2927,15.2526,15.2726,100700.0
2014-02-04 13:30:00,22.82,22.9,22.79,22.83,94600.0,15.2726,15.3262,15.2526,15.2793,94600.0
2014-02-04 13:40:00,22.83,22.84,22.79,22.8,97000.0,15.2793,15.286,15.2526,15.2593,97000.0
2014-02-04 13:50:00,22.8,22.85,22.69,22.73,186200.0,15.2593,15.2927,15.1856,15.2124,186200.0
2014-02-04 14:00:00,22.73,22.77,22.68,22.74,93000.0,15.2124,15.2392,15.1789,15.2191,93000.0
2014-02-04 14:10:00,22.74,22.76,22.7,22.72,147000.0,15.2191,15.2325,15.1923,15.2057,147000.0
2014-02-04 14:20:00,22.72,22.78,22.69,22.78,109700.0,15.2057,15.2459,15.1856,15.2459,109700.0
2014-02-04 14:30:00,22.77,22.82,22.73,22.81,132900.0,15.2392,15.2726,15.2124,15.2659,132900.0
2014-02-04 14:40:00,22.8,22.9,22.73,22.74,185400.0,15.2593,15.3262,15.2124,15.2191,185400.0
2014-02-04 14:50:00,22.73,22.76,22.7,22.76,150100.0,15.2124,15.2325,15.1923,15.2325,150100.0
2014-02-04 15:00:00,22.76,22.82,22.73,22.8,141000.0,15.2325,15.2726,15.2124,15.2593,141000.0
2014-02-04 15:10:00,22.8,22.81,22.72,22.74,137900.0,15.2593,15.2659,15.2057,15.2191,137900.0
2014-02-04 15:20:00,22.74,22.75,22.66,22.67,223000.0,15.2191,15.2258,15.1656,15.1722,223000.0
2014-02-04 15:30:00,22.67,22.77,22.66,22.76,198100.0,15.1722,15.2392,15.1656,15.2325,198100.0
2014-02-04 15:40:00,22.75,22.83,22.75,22.78,348700.0,15.2258,15.2793,15.2258,15.2459,348700.0
2014-02-04 15:50:00,22.77,22.8,22.75,22.77,544000.0,15.2392,15.2593,15.2258,15.2392,544000.0
2014-02-05 09:30:00,22.54,22.85,22.45,22.57,334600.0,15.0852,15.2927,15.025,15.1053,334600.0
2014-02-05 09:40:00,22.58,22.65,22.3,22.31,319000.0,15.112,15.1589,14.9246,14.9313,319000.0
2014-02-05 09:50:00,22.32,22.48,22.31,22.35,173700.0,14.938,15.0451,14.9313,14.9581,173700.0
2014-02-05 10:00:00,22.35,22.68,22.35,22.5,307900.0,14.9581,15.1789,14.9581,15.0585,307900.0
2014-02-05 10:10:00,22.49,22.55,22.35,22.37,238500.0,15.0518,15.0919,14.9581,14.9715,238500.0
2014-02-05 10:20:00,22.37,22.48,22.3,22.43,283900.0,14.9715,15.0451,14.9246,15.0116,283900.0
2014-02-05 10:30:00,22.43,22.55,22.38,22.54,127300.0,15.0116,15.0919,14.9782,15.0852,127300.0
2014-02-05 10:40:00,22.55,22.64,22.43,22.48,287800.0,15.0919,15.1522,15.0116,15.0451,287800.0
2014-02-05 10:50:00,22.48,22.59,22.45,22.56,110800.0,15.0451,15.1187,15.025,15.0986,110800.0
2014-02-05 11:00:00,22.55,22.59,22.49,22.53,116100.0,15.0919,15.1187,15.0518,15.0786,116100.0
2014-02-05 11:10:00,22.52,22.73,22.52,22.59,186700.0,15.0719,15.2124,15.0719,15.1187,186700.0
2014-02-05 11:20:00,22.59,22.79,22.59,22.75,105000.0,15.1187,15.2526,15.1187,15.2258,105000.0
2014-02-05 11:30:00,22.76,22.77,22.68,22.72,107800.0,15.2325,15.2392,15.1789,15.2057,107800.0
2014-02-05 11:40:00,22.72,22.82,22.68,22.78,103800.0,15.2057,15.2726,15.1789,15.2459,103800.0
2014-02-05 11:50:00,22.79,22.8,22.71,22.76,161900.0,15.2526,15.2593,15.199,15.2325,161900.0
2014-02-05 12:00:00,22.76,22.8,22.74,22.77,135900.0,15.2325,15.2593,15.2191,15.2392,135900.0
2014-02-05 12:10:00,22.78,22.8,22.69,22.73,99500.0,15.2459,15.2593,15.1856,15.2124,99500.0
2014-02-05 12:20:00,22.73,22.86,22.73,22.79,125300.0,15.2124,15.2994,15.2124,15.2526,125300.0
2014-02-05 12:30:00,22.77,22.83,22.77,22.78,103300.0,15.2392,15.2793,15.2392,15.2459,103300.0
2014-02-05 12:40:00,22.77,22.84,22.77,22.81,77200.0,15.2392,15.286,15.2392,15.2659,77200.0
2014-02-05 12:50:00,22.81,22.84,22.79,22.82,83600.0,15.2659,15.286,15.2526,15.2726,83600.0
2014-02-05 13:00:00,22.82,22.92,22.8,22.92,129400.0,15.2726,15.3396,15.2593,15.3396,129400.0
2014-02-05 13:10:00,22.91,23.07,22.9,23.0,242900.0,15.3329,15.44,15.3262,15.3931,242900.0
2014-02-05 13:20:00,23.0,23.0,22.88,22.92,94100.0,15.3931,15.3931,15.3128,15.3396,94100.0
2014-02-05 13:30:00,22.92,22.99,22.91,22.97,335900.0,15.3396,15.3864,15.3329,15.373,335900.0
2014-02-05 13:40:00,22.98,23.03,22.91,23.02,131200.0,15.3797,15.4132,15.3329,15.4065,131200.0
2014-02-05 13:50:00,23.02,23.08,23.01,23.05,99600.0,15.4065,15.4466,15.3998,15.4266,99600.0
2014-02-05 14:00:00,23.03,23.1,22.96,22.96,515600.0,15.4132,15.46,15.3663,15.3663,515600.0
2014-02-05 14:10:00,22.96,22.97,22.88,22.9,103100.0,15.3663,15.373,15.3128,15.3262,103100.0
2014-02-05 14:20:00,22.91,23.01,22.91,23.0,421200.0,15.3329,15.3998,15.3329,15.3931,421200.0
2014-02-05 14:30:00,23.0,23.1,22.97,23.01,145300.0,15.3931,15.46,15.373,15.3998,145300.0
2014-02-05 14:40:00,23.01,23.1,22.99,23.06,102800.0,15.3998,15.46,15.3864,15.4333,102800.0
2014-02-05 14:50:00,23.07,23.1,22.98,23.06,91100.0,15.44,15.46,15.3797,15.4333,91100.0
2014-02-05 15:00:00,23.05,23.11,23.02,23.1,123700.0,15.4266,15.4667,15.4065,15.46,123700.0
2014-02-05 15:10:00,23.1,23.16,23.07,23.16,164500.0,15.46,15.5002,15.44,15.5002,164500.0
2014-02-05 15:20:00,23.16,23.17,23.08,23.16,172000.0,15.5002,15.5069,15.4466,15.5002,172000.0
2014-02-05 15:30:00,23.16,23.18,23.12,23.18,228500.0,15.5002,15.5136,15.4734,15.5136,228500.0
2014-02-05 15:40:00,23.18,23.22,23.12,23.21,309700.0,15.5136,15.5403,15.4734,15.5337,309700.0
2014-02-05 15:50:00,23.21,23.21,23.09,23.13,427800.0,15.5337,15.5337,15.4533,15.4801,427800.0
2014-02-06 09:30:00,23.05,23.38,23.03,23.34,249600.0,15.4266,15.6474,15.4132,15.6207,249600.0
2014-02-06 09:40:00,23.33,23.48,23.32,23.4,241900.0,15.614,15.7144,15.6073,15.6608,241900.0
2014-02-06 09:50:00,23.41,23.6,23.4,23.57,213500.0,15.6675,15.7947,15.6608,15.7746,213500.0
2014-02-06 10:00:00,23.56,23.66,23.55,23.64,159400.0,15.7679,15.8348,15.7612,15.8214,159400.0
2014-02-06 10:10:00,23.64,23.9,23.64,23.89,372700.0,15.8214,15.9954,15.8214,15.9888,372700.0
2014-02-06 10:20:00,23.88,23.99,23.74,23.76,305700.0,15.9821,16.0557,15.8884,15.9017,305700.0
2014-02-06 10:30:00,23.75,23.79,23.7,23.78,138100.0,15.8951,15.9218,15.8616,15.9151,138100.0
2014-02-06 10:40:00,23.77,23.89,23.7,23.72,212800.0,15.9084,15.9888,15.8616,15.875,212800.0
2014-02-06 10:50:00,23.73,23.74,23.63,23.71,169500.0,15.8817,15.8884,15.8147,15.8683,169500.0
2014-02-06 11:00:00,23.71,23.71,23.62,23.63,85500.0,15.8683,15.8683,15.8081,15.8147,85500.0
2014-02-06 11:10:00,23.63,23.69,23.58,23.62,142700.0,15.8147,15.8549,15.7813,15.8081,142700.0
2014-02-06 11:20:00,23.62,23.68,23.61,23.66,70100.0,15.8081,15.8482,15.8014,15.8348,70100.0
2014-02-06 11:30:00,23.67,23.7,23.65,23.69,76500.0,15.8415,15.8616,15.8281,15.8549,76500.0
2014-02-06 11:40:00,23.69,23.75,23.65,23.7,101600.0,15.8549,15.8951,15.8281,15.8616,101600.0
2014-02-06 11:50:00,23.7,23.76,23.64,23.68,115800.0,15.8616,15.9017,15.8214,15.8482,115800.0
2014-02-06 12:00:00,23.68,23.71,23.67,23.7,88600.0,15.8482,15.8683,15.8415,15.8616,88600.0
2014-02-06 12:10:00,23.71,23.71,23.59,23.61,95800.0,15.8683,15.8683,15.788,15.8014,95800.0
2014-02-06 12:20:00,23.61,23.62,23.53,23.62,93500.0,15.8014,15.8081,15.7478,15.8081,93500.0
2014-02-06 12:30:00,23.63,23.65,23.6,23.63,62300.0,15.8147,15.8281,15.7947,15.8147,62300.0
2014-02-06 12:40:00,23.63,23.65,23.58,23.6,121400.0,15.8147,15.8281,15.7813,15.7947,121400.0
2014-02-06 12:50:00,23.6,23.64,23.56,23.57,51600.0,15.7947,15.8214,15.7679,15.7746,51600.0
2014-02-06 13:00:00,23.57,23.58,23.53,23.54,53400.0,15.7746,15.7813,15.7478,15.7545,53400.0
2014-02-06 13:10:00,23.55,23.56,23.52,23.53,107200.0,15.7612,15.7679,15.7411,15.7478,107200.0
2014-02-06 13:20:00,23.52,23.56,23.52,23.55,158800.0,15.7411,15.7679,15.7411,15.7612,158800.0
2014-02-06 13:30:00,23.56,23.59,23.53,23.55,161500.0,15.7679,15.788,15.7478,15.7612,161500.0
2014-02-06 13:40:00,23.55,23.6,23.55,23.59,57900.0,15.7612,15.7947,15.7612,15.788,57900.0
2014-02-06 13:50:00,23.58,23.64,23.58,23.6,127100.0,15.7813,15.8214,15.7813,15.7947,127100.0
2014-02-06 14:00:00,23.6,23.65,23.6,23.64,51200.0,15.7947,15.8281,15.7947,15.8214,51200.0
2014-02-06 14:10:00,23.63,23.67,23.62,23.64,76600.0,15.8147,15.8415,15.8081,15.8214,76600.0
2014-02-06 14:20:00,23.64,23.68,23.63,23.66,130300.0,15.8214,15.8482,15.8147,15.8348,130300.0
2014-02-06 14:30:00,23.66,23.74,23.65,23.74,106000.0,15.8348,15.8884,15.8281,15.8884,106000.0
2014-02-06 14:40:00,23.74,23.74,23.65,23.67,123700.0,15.8884,15.8884,15.8281,15.8415,123700.0
2014-02-06 14:50:00,23.67,23.7,23.65,23.68,116200.0,15.8415,15.8616,15.8281,15.8482,116200.0
2014-02-06 15:00:00,23.68,23.69,23.62,23.64,153600.0,15.8482,15.8549,15.8081,15.8214,153600.0
2014-02-06 15:10:00,23.64,23.64,23.61,23.63,139700.0,15.8214,15.8214,15.8014,15.8147,139700.0
2014-02-06 15:20:00,23.63,23.68,23.61,23.67,121700.0,15.8147,15.8482,15.8014,15.8415,121700.0
2014-02-06 15:30:00,23.67,23.73,23.66,23.73,219200.0,15.8415,15.8817,15.8348,15.8817,219200.0
2014-02-06 15:40:00,23.74,23.74,23.68,23.69,322200.0,15.8884,15.8884,15.8482,15.8549,322200.0
2014-02-06 15:50:00,23.69,23.72,23.68,23.71,498900.0,15.8549,15.875,15.8482,15.8683,498900.0
2014-02-07 09:30:00,23.86,24.19,23.79,24.08,352500.0,15.9687,16.1895,15.9218,16.1159,352500.0
2014-02-07 09:40:00,24.06,24.33,24.06,24.3,365600.0,16.1025,16.2832,16.1025,16.2632,365600.0
2014-02-07 09:50:00,24.3,24.32,24.11,24.17,287200.0,16.2632,16.2765,16.136,16.1761,287200.0
2014-02-07 10:00:00,24.17,24.32,24.15,24.32,408200.0,16.1761,16.2765,16.1628,16.2765,408200.0
2014-02-07 10:10:00,24.31,24.31,24.05,24.14,332200.0,16.2698,16.2698,16.0958,16.1561,332200.0
2014-02-07 10:20:00,24.13,24.16,23.95,23.99,254300.0,16.1494,16.1695,16.0289,16.0557,254300.0
2014-02-07 10:30:00,23.99,24.16,23.96,24.16,151500.0,16.0557,16.1695,16.0356,16.1695,151500.0
2014-02-07 10:40:00,24.16,24.17,24.07,24.08,230800.0,16.1695,16.1761,16.1092,16.1159,230800.0
2014-02-07 10:50:00,24.08,24.2,24.07,24.12,185700.0,16.1159,16.1962,16.1092,16.1427,185700.0
2014-02-07 11:00:00,24.13,24.19,24.1,24.12,132200.0,16.1494,16.1895,16.1293,16.1427,132200.0
2014-02-07 11:10:00,24.12,24.19,24.11,24.14,93300.0,16.1427,16.1895,16.136,16.1561,93300.0
2014-02-07 11:20:00,24.14,24.15,24.05,24.07,134000.0,16.1561,16.1628,16.0958,16.1092,134000.0
2014-02-07 11:30:00,24.07,24.17,24.07,24.12,146100.0,16.1092,16.1761,16.1092,16.1427,146100.0
2014-02-07 11:40:00,24.12,24.18,24.1,24.14,137400.0,16.1427,16.1828,16.1293,16.1561,137400.0
2014-02-07 11:50:00,24.14,24.16,24.0,24.0,101100.0,16.1561,16.1695,16.0624,16.0624,101100.0
2014-02-07 12:00:00,24.0,24.01,23.95,23.96,188300.0,16.0624,16.0691,16.0289,16.0356,188300.0
2014-02-07 12:10:00,23.95,24.06,23.94,24.05,216600.0,16.0289,16.1025,16.0222,16.0958,216600.0
2014-02-07 12:20:00,24.06,24.07,24.0,24.06,120400.0,16.1025,16.1092,16.0624,16.1025,120400.0
2014-02-07 12:30:00,24.06,24.13,24.03,24.04,125100.0,16.1025,16.1494,16.0824,16.0891,125100.0
2014-02-07 12:40:00,24.04,24.15,24.03,24.14,92200.0,16.0891,16.1628,16.0824,16.1561,92200.0
2014-02-07 12:50:00,24.14,24.23,24.13,24.2,115700.0,16.1561,16.2163,16.1494,16.1962,115700.0
2014-02-07 13:00:00,24.21,24.23,24.16,24.2,104200.0,16.2029,16.2163,16.1695,16.1962,104200.0
2014-02-07 13:10:00,24.2,24.23,24.18,24.22,94900.0,16.1962,16.2163,16.1828,16.2096,94900.0
2014-02-07 13:20:00,24.22,24.34,24.18,24.31,241600.0,16.2096,16.2899,16.1828,16.2698,241600.0
2014-02-07 13:30:00,24.31,24.42,24.31,24.4,183900.0,16.2698,16.3435,16.2698,16.3301,183900.0
2014-02-07 13:40:00,24.4,24.49,24.4,24.44,211700.0,16.3301,16.3903,16.3301,16.3568,211700.0
2014-02-07 13:50:00,24.44,24.56,24.43,24.55,265800.0,16.3568,16.4372,16.3502,16.4305,265800.0
2014-02-07 14:00:00,24.55,24.65,24.54,24.64,283400.0,16.4305,16.4974,16.4238,16.4907,283400.0
2014-02-07 14:10:00,24.64,24.78,24.62,24.65,487200.0,16.4907,16.5844,16.4773,16.4974,487200.0
2014-02-07 14:20:00,24.65,24.7,24.64,24.65,203700.0,16.4974,16.5309,16.4907,16.4974,203700.0
2014-02-07 14:30:00,24.65,24.66,24.58,24.6,199000.0,16.4974,16.5041,16.4505,16.4639,199000.0
2014-02-07 14:40:00,24.6,24.75,24.55,24.67,288600.0,16.4639,16.5643,16.4305,16.5108,288600.0
2014-02-07 14:50:00,24.67,24.68,24.61,24.65,209700.0,16.5108,16.5175,16.4706,16.4974,209700.0
2014-02-07 15:00:00,24.65,24.7,24.63,24.64,178500.0,16.4974,16.5309,16.484,16.4907,178500.0
2014-02-07 15:10:00,24.63,24.65,24.59,24.62,155600.0,16.484,16.4974,16.4572,16.4773,155600.0
2014-02-07 15:20:00,24.62,24.64,24.57,24.57,191000.0,16.4773,16.4907,16.4439,16.4439,191000.0
2014-02-07 15:30:00,24.58,24.6,24.55,24.6,222900.0,16.4505,16.4639,16.4305,16.4639,222900.0
2014-02-07 15:40:00,24.6,24.65,24.55,24.56,334700.0,16.4639,16.4974,16.4305,16.4372,334700.0
2014-02-07 15:50:00,24.56,24.57,24.51,24.55,638200.0,16.4372,16.4439,16.4037,16.4305,638200.0
2014-02-10 09:30:00,24.51,24.52,24.23,24.45,236600.0,16.4037,16.4104,16.2163,16.3635,236600.0
2014-02-10 09:40:00,24.42,24.42,24.16,24.28,302200.0,16.3435,16.3435,16.1695,16.2498,302200.0
2014-02-10 09:50:00,24.28,24.43,24.27,24.38,249600.0,16.2498,16.3502,16.2431,16.3167,249600.0
2014-02-10 10:00:00,24.38,24.42,24.32,24.35,247600.0,16.3167,16.3435,16.2765,16.2966,247600.0
2014-02-10 10:10:00,24.36,24.44,24.36,24.4,193200.0,16.3033,16.3568,16.3033,16.3301,193200.0
2014-02-10 10:20:00,24.4,24.47,24.39,24.47,206100.0,16.3301,16.3769,16.3234,16.3769,206100.0
2014-02-10 10:30:00,24.47,24.49,24.35,24.4,121200.0,16.3769,16.3903,16.2966,16.3301,121200.0
2014-02-10 10:40:00,24.4,24.46,24.37,24.42,136300.0,16.3301,16.3702,16.31,16.3435,136300.0
2014-02-10 10:50:00,24.42,24.47,24.39,24.42,128800.0,16.3435,16.3769,16.3234,16.3435,128800.0
2014-02-10 11:00:00,24.41,24.51,24.4,24.5,344600.0,16.3368,16.4037,16.3301,16.397,344600.0
2014-02-10 11:10:00,24.5,24.5,24.44,24.45,95800.0,16.397,16.397,16.3568,16.3635,95800.0
2014-02-10 11:20:00,24.46,24.57,24.37,24.57,177400.0,16.3702,16.4439,16.31,16.4439,177400.0
2014-02-10 11:30:00,24.57,24.67,24.45,24.56,779000.0,16.4439,16.5108,16.3635,16.4372,779000.0
2014-02-10 11:40:00,24.57,24.79,24.56,24.71,247900.0,16.4439,16.5911,16.4372,16.5375,247900.0
2014-02-10 11:50:00,24.72,24.8,24.7,24.7,188800.0,16.5442,16.5978,16.5309,16.5309,188800.0
2014-02-10 12:00:00,24.7,24.77,24.67,24.75,138300.0,16.5309,16.5777,16.5108,16.5643,138300.0
2014-02-10 12:10:00,24.74,24.87,24.7,24.8,188000.0,16.5576,16.6446,16.5309,16.5978,188000.0
2014-02-10 12:20:00,24.8,24.82,24.75,24.79,121100.0,16.5978,16.6112,16.5643,16.5911,121100.0
2014-02-10 12:30:00,24.8,24.83,24.74,24.74,123100.0,16.5978,16.6179,16.5576,16.5576,123100.0
2014-02-10 12:40:00,24.74,24.79,24.7,24.71,364300.0,16.5576,16.5911,16.5309,16.5375,364300.0
2014-02-10 12:50:00,24.7,24.73,24.67,24.71,90800.0,16.5309,16.5509,16.5108,16.5375,90800.0
2014-02-10 13:00:00,24.7,24.84,24.7,24.78,148500.0,16.5309,16.6246,16.5309,16.5844,148500.0
2014-02-10 13:10:00,24.79,24.85,24.77,24.82,129700.0,16.5911,16.6312,16.5777,16.6112,129700.0
2014-02-10 13:20:00,24.82,24.89,24.8,24.84,312700.0,16.6112,16.658,16.5978,16.6246,312700.0
2014-02-10 13:30:00,24.83,25.21,24.83,25.08,614900.0,16.6179,16.8722,16.6179,16.7852,614900.0
2014-02-10 13:40:00,25.08,25.08,24.93,24.95,153400.0,16.7852,16.7852,16.6848,16.6982,153400.0
2014-02-10 13:50:00,24.95,25.12,24.95,25.1,263400.0,16.6982,16.8119,16.6982,16.7986,263400.0
2014-02-10 14:00:00,25.1,25.1,25.02,25.07,217700.0,16.7986,16.7986,16.745,16.7785,217700.0
2014-02-10 14:10:00,25.07,25.08,25.0,25.01,91000.0,16.7785,16.7852,16.7316,16.7383,91000.0
2014-02-10 14:20:00,25.0,25.05,24.99,25.0,112800.0,16.7316,16.7651,16.7249,16.7316,112800.0
2014-02-10 14:30:00,25.0,25.33,24.99,25.27,591500.0,16.7316,16.9525,16.7249,16.9123,591500.0
2014-02-10 14:40:00,25.27,25.32,25.16,25.18,290000.0,16.9123,16.9458,16.8387,16.8521,290000.0
2014-02-10 14:50:00,25.18,25.22,25.16,25.21,200600.0,16.8521,16.8789,16.8387,16.8722,200600.0
2014-02-10 15:00:00,25.21,25.25,25.21,25.24,294800.0,16.8722,16.899,16.8722,16.8923,294800.0
2014-02-10 15:10:00,25.24,25.24,25.19,25.21,223200.0,16.8923,16.8923,16.8588,16.8722,223200.0
2014-02-10 15:20:00,25.21,25.28,25.21,25.22,778600.0,16.8722,16.919,16.8722,16.8789,778600.0
2014-02-10 15:30:00,25.22,25.23,25.19,25.23,324600.0,16.8789,16.8856,16.8588,16.8856,324600.0
2014-02-10 15:40:00,25.23,25.29,25.22,25.25,1098000.0,16.8856,16.9257,16.8789,16.899,1098000.0
2014-02-10 15:50:00,25.25,25.32,25.21,25.23,885800.0,16.899,16.9458,16.8722,16.8856,885800.0
2014-02-11 09:30:00,25.29,25.48,25.23,25.41,325900.0,16.9257,17.0529,16.8856,17.006,325900.0
2014-02-11 09:40:00,25.42,25.47,25.32,25.38,292000.0,17.0127,17.0462,16.9458,16.986,292000.0
2014-02-11 09:50:00,25.38,25.38,25.3,25.33,253400.0,16.986,16.986,16.9324,16.9525,253400.0
2014-02-11 10:00:00,25.33,25.34,25.17,25.18,415500.0,16.9525,16.9592,16.8454,16.8521,415500.0
2014-02-11 10:10:00,25.17,25.33,25.16,25.29,226300.0,16.8454,16.9525,16.8387,16.9257,226300.0
2014-02-11 10:20:00,25.28,25.35,25.23,25.34,174900.0,16.919,16.9659,16.8856,16.9592,174900.0
2014-02-11 10:30:00,25.34,25.38,25.23,25.23,696100.0,16.9592,16.986,16.8856,16.8856,696100.0
2014-02-11 10:40:00,25.23,25.27,25.21,25.22,194200.0,16.8856,16.9123,16.8722,16.8789,194200.0
2014-02-11 10:50:00,25.23,25.26,25.16,25.25,215900.0,16.8856,16.9056,16.8387,16.899,215900.0
2014-02-11 11:00:00,25.25,25.33,25.2,25.23,151300.0,16.899,16.9525,16.8655,16.8856,151300.0
2014-02-11 11:10:00,25.23,25.25,25.19,25.24,141000.0,16.8856,16.899,16.8588,16.8923,141000.0
2014-02-11 11:20:00,25.24,25.3,25.21,25.26,137800.0,16.8923,16.9324,16.8722,16.9056,137800.0
2014-02-11 11:30:00,25.27,25.36,25.25,25.34,178200.0,16.9123,16.9726,16.899,16.9592,178200.0
2014-02-11 11:40:00,25.34,25.39,25.29,25.39,196800.0,16.9592,16.9926,16.9257,16.9926,196800.0
2014-02-11 11:50:00,25.39,25.4,25.27,25.34,309100.0,16.9926,16.9993,16.9123,16.9592,309100.0
2014-02-11 12:00:00,25.34,25.38,25.29,25.36,155000.0,16.9592,16.986,16.9257,16.9726,155000.0
2014-02-11 12:10:00,25.37,25.39,25.35,25.37,99200.0,16.9793,16.9926,16.9659,16.9793,99200.0
2014-02-11 12:20:00,25.37,25.38,25.33,25.35,123400.0,16.9793,16.986,16.9525,16.9659,123400.0
2014-02-11 12:30:00,25.35,25.37,25.34,25.35,131900.0,16.9659,16.9793,16.9592,16.9659,131900.0
2014-02-11 12:40:00,25.35,25.35,25.29,25.3,139200.0,16.9659,16.9659,16.9257,16.9324,139200.0
2014-02-11 12:50:00,25.3,25.35,25.28,25.31,245100.0,16.9324,16.9659,16.919,16.9391,245100.0
2014-02-11 13:00:00,25.31,25.35,25.29,25.33,152500.0,16.9391,16.9659,16.9257,16.9525,152500.0
2014-02-11 13:10:00,25.33,25.45,25.29,25.44,317600.0,16.9525,17.0328,16.9257,17.0261,317600.0
2014-02-11 13:20:00,25.44,25.47,25.36,25.4,133200.0,17.0261,17.0462,16.9726,16.9993,133200.0
2014-02-11 13:30:00,25.39,25.43,25.38,25.42,116600.0,16.9926,17.0194,16.986,17.0127,116600.0
2014-02-11 13:40:00,25.42,25.47,25.4,25.46,180100.0,17.0127,17.0462,16.9993,17.0395,180100.0
2014-02-11 13:50:00,25.46,25.5,25.41,25.43,143400.0,17.0395,17.0663,17.006,17.0194,143400.0
2014-02-11 14:00:00,25.43,25.48,25.43,25.45,245500.0,17.0194,17.0529,17.0194,17.0328,245500.0
2014-02-11 14:10:00,25.46,25.46,25.42,25.45,145000.0,17.0395,17.0395,17.0127,17.0328,145000.0
2014-02-11 14:20:00,25.45,25.48,25.4,25.45,166800.0,17.0328,17.0529,16.9993,17.0328,166800.0
2014-02-11 14:30:00,25.45,25.55,25.44,25.54,430000.0,17.0328,17.0997,17.0261,17.093,430000.0
2014-02-11 14:40:00,25.53,25.62,25.53,25.54,440000.0,17.0863,17.1466,17.0863,17.093,440000.0
2014-02-11 14:50:00,25.54,25.58,25.54,25.57,222900.0,17.093,17.1198,17.093,17.1131,222900.0
2014-02-11 15:00:00,25.57,25.66,25.57,25.61,498700.0,17.1131,17.1734,17.1131,17.1399,498700.0
2014-02-11 15:10:00,25.6,25.61,25.58,25.61,194800.0,17.1332,17.1399,17.1198,17.1399,194800.0
2014-02-11 15:20:00,25.62,25.63,25.55,25.55,223600.0,17.1466,17.1533,17.0997,17.0997,223600.0
2014-02-11 15:30:00,25.55,25.6,25.4,25.42,492700.0,17.0997,17.1332,16.9993,17.0127,492700.0
2014-02-11 15:40:00,25.43,25.49,25.39,25.45,442100.0,17.0194,17.0596,16.9926,17.0328,442100.0
2014-02-11 15:50:00,25.46,25.46,25.38,25.41,648100.0,17.0395,17.0395,16.986,17.006,648100.0
2014-02-12 09:30:00,25.42,25.54,25.4,25.44,362500.0,17.0127,17.093,16.9993,17.0261,362500.0
2014-02-12 09:40:00,25.45,25.47,25.25,25.3,347800.0,17.0328,17.0462,16.899,16.9324,347800.0
2014-02-12 09:50:00,25.31,25.39,25.23,25.24,216100.0,16.9391,16.9926,16.8856,16.8923,216100.0
2014-02-12 10:00:00,25.26,25.3,25.19,25.27,318400.0,16.9056,16.9324,16.8588,16.9123,318400.0
2014-02-12 10:10:00,25.28,25.3,25.19,25.19,147200.0,16.919,16.9324,16.8588,16.8588,147200.0
2014-02-12 10:20:00,25.18,25.22,24.96,24.98,434500.0,16.8521,16.8789,16.7049,16.7183,434500.0
2014-02-12 10:30:00,24.99,24.99,24.83,24.86,399900.0,16.7249,16.7249,16.6179,16.6379,399900.0
2014-02-12 10:40:00,24.85,24.96,24.82,24.96,249300.0,16.6312,16.7049,16.6112,16.7049,249300.0
2014-02-12 10:50:00,24.96,25.01,24.92,24.92,231500.0,16.7049,16.7383,16.6781,16.6781,231500.0
2014-02-12 11:00:00,24.93,24.96,24.85,24.96,176800.0,16.6848,16.7049,16.6312,16.7049,176800.0
2014-02-12 11:10:00,24.95,24.99,24.9,24.9,127800.0,16.6982,16.7249,16.6647,16.6647,127800.0
2014-02-12 11:20:00,24.89,24.9,24.85,24.87,128600.0,16.658,16.6647,16.6312,16.6446,128600.0
2014-02-12 11:30:00,24.86,24.97,24.86,24.91,90700.0,16.6379,16.7116,16.6379,16.6714,90700.0
2014-02-12 11:40:00,24.92,24.96,24.86,24.92,112100.0,16.6781,16.7049,16.6379,16.6781,112100.0
2014-02-12 11:50:00,24.92,24.94,24.88,24.91,81500.0,16.6781,16.6915,16.6513,16.6714,81500.0
2014-02-12 12:00:00,24.91,24.94,24.88,24.89,98100.0,16.6714,16.6915,16.6513,16.658,98100.0
2014-02-12 12:10:00,24.88,24.92,24.88,24.88,80700.0,16.6513,16.6781,16.6513,16.6513,80700.0
2014-02-12 12:20:00,24.88,24.9,24.87,24.9,122200.0,16.6513,16.6647,16.6446,16.6647,122200.0
2014-02-12 12:30:00,24.89,24.91,24.8,24.8,144600.0,16.658,16.6714,16.5978,16.5978,144600.0
2014-02-12 12:40:00,24.8,24.86,24.77,24.8,126900.0,16.5978,16.6379,16.5777,16.5978,126900.0
2014-02-12 12:50:00,24.79,24.91,24.78,24.85,117900.0,16.5911,16.6714,16.5844,16.6312,117900.0
2014-02-12 13:00:00,24.86,24.87,24.78,24.83,83600.0,16.6379,16.6446,16.5844,16.6179,83600.0
2014-02-12 13:10:00,24.84,24.85,24.79,24.82,63500.0,16.6246,16.6312,16.5911,16.6112,63500.0
2014-02-12 13:20:00,24.81,24.88,24.79,24.83,127800.0,16.6045,16.6513,16.5911,16.6179,127800.0
2014-02-12 13:30:00,24.82,24.88,24.82,24.83,91800.0,16.6112,16.6513,16.6112,16.6179,91800.0
2014-02-12 13:40:00,24.83,24.84,24.79,24.79,89500.0,16.6179,16.6246,16.5911,16.5911,89500.0
2014-02-12 13:50:00,24.8,24.83,24.75,24.76,131700.0,16.5978,16.6179,16.5643,16.571,131700.0
2014-02-12 14:00:00,24.76,24.79,24.74,24.75,140600.0,16.571,16.5911,16.5576,16.5643,140600.0
2014-02-12 14:10:00,24.75,24.77,24.72,24.72,145300.0,16.5643,16.5777,16.5442,16.5442,145300.0
2014-02-12 14:20:00,24.72,24.76,24.71,24.75,82500.0,16.5442,16.571,16.5375,16.5643,82500.0
2014-02-12 14:30:00,24.74,24.74,24.66,24.66,174500.0,16.5576,16.5576,16.5041,16.5041,174500.0
2014-02-12 14:40:00,24.67,24.71,24.65,24.67,139300.0,16.5108,16.5375,16.4974,16.5108,139300.0
2014-02-12 14:50:00,24.66,24.68,24.66,24.66,174100.0,16.5041,16.5175,16.5041,16.5041,174100.0
2014-02-12 15:00:00,24.66,24.69,24.63,24.69,151900.0,16.5041,16.5242,16.484,16.5242,151900.0
2014-02-12 15:10:00,24.69,24.75,24.66,24.73,171000.0,16.5242,16.5643,16.5041,16.5509,171000.0
2014-02-12 15:20:00,24.73,24.77,24.73,24.75,142500.0,16.5509,16.5777,16.5509,16.5643,142500.0
2014-02-12 15:30:00,24.76,24.86,24.75,24.85,332100.0,16.571,16.6379,16.5643,16.6312,332100.0
2014-02-12 15:40:00,24.84,24.87,24.78,24.82,347300.0,16.6246,16.6446,16.5844,16.6112,347300.0
2014-02-12 15:50:00,24.81,24.89,24.81,24.88,771600.0,16.6045,16.658,16.6045,16.6513,771600.0
2014-02-13 09:30:00,24.73,24.78,24.51,24.71,289700.0,16.5509,16.5844,16.4037,16.5375,289700.0
2014-02-13 09:40:00,24.7,24.73,24.45,24.69,280500.0,16.5309,16.5509,16.3635,16.5242,280500.0
2014-02-13 09:50:00,24.69,24.75,24.62,24.67,139800.0,16.5242,16.5643,16.4773,16.5108,139800.0
2014-02-13 10:00:00,24.67,24.74,24.64,24.71,141300.0,16.5108,16.5576,16.4907,16.5375,141300.0
2014-02-13 10:10:00,24.71,24.74,24.55,24.6,205000.0,16.5375,16.5576,16.4305,16.4639,205000.0
2014-02-13 10:20:00,24.6,24.6,24.55,24.56,141500.0,16.4639,16.4639,16.4305,16.4372,141500.0
2014-02-13 10:30:00,24.56,24.62,24.56,24.6,129100.0,16.4372,16.4773,16.4372,16.4639,129100.0
2014-02-13 10:40:00,24.59,24.61,24.56,24.59,87800.0,16.4572,16.4706,16.4372,16.4572,87800.0
2014-02-13 10:50:00,24.6,24.62,24.58,24.58,168000.0,16.4639,16.4773,16.4505,16.4505,168000.0
2014-02-13 11:00:00,24.59,24.61,24.57,24.58,157900.0,16.4572,16.4706,16.4439,16.4505,157900.0
2014-02-13 11:10:00,24.59,24.62,24.57,24.61,87900.0,16.4572,16.4773,16.4439,16.4706,87900.0
2014-02-13 11:20:00,24.62,24.7,24.59,24.64,142600.0,16.4773,16.5309,16.4572,16.4907,142600.0
2014-02-13 11:30:00,24.64,24.71,24.62,24.62,138800.0,16.4907,16.5375,16.4773,16.4773,138800.0
2014-02-13 11:40:00,24.62,24.68,24.61,24.64,220300.0,16.4773,16.5175,16.4706,16.4907,220300.0
2014-02-13 11:50:00,24.64,24.65,24.55,24.6,147300.0,16.4907,16.4974,16.4305,16.4639,147300.0
2014-02-13 12:00:00,24.6,24.62,24.56,24.59,39000.0,16.4639,16.4773,16.4372,16.4572,39000.0
2014-02-13 12:10:00,24.59,24.63,24.57,24.62,65900.0,16.4572,16.484,16.4439,16.4773,65900.0
2014-02-13 12:20:00,24.62,24.62,24.59,24.59,89300.0,16.4773,16.4773,16.4572,16.4572,89300.0
2014-02-13 12:30:00,24.59,24.61,24.56,24.57,36000.0,16.4572,16.4706,16.4372,16.4439,36000.0
2014-02-13 12:40:00,24.57,24.65,24.52,24.65,216000.0,16.4439,16.4974,16.4104,16.4974,216000.0
2014-02-13 12:50:00,24.64,24.67,24.58,24.63,141000.0,16.4907,16.5108,16.4505,16.484,141000.0
2014-02-13 13:00:00,24.62,24.69,24.61,24.66,131500.0,16.4773,16.5242,16.4706,16.5041,131500.0
2014-02-13 13:10:00,24.65,24.7,24.62,24.7,84900.0,16.4974,16.5309,16.4773,16.5309,84900.0
2014-02-13 13:20:00,24.7,24.7,24.63,24.65,77700.0,16.5309,16.5309,16.484,16.4974,77700.0
2014-02-13 13:30:00,24.65,24.67,24.61,24.63,71900.0,16.4974,16.5108,16.4706,16.484,71900.0
2014-02-13 13:40:00,24.64,24.77,24.64,24.7,118500.0,16.4907,16.5777,16.4907,16.5309,118500.0
2014-02-13 13:50:00,24.7,24.74,24.69,24.71,71300.0,16.5309,16.5576,16.5242,16.5375,71300.0
2014-02-13 14:00:00,24.71,24.82,24.71,24.76,136800.0,16.5375,16.6112,16.5375,16.571,136800.0
2014-02-13 14:10:00,24.75,24.8,24.67,24.69,121500.0,16.5643,16.5978,16.5108,16.5242,121500.0
2014-02-13 14:20:00,24.69,24.78,24.65,24.68,115000.0,16.5242,16.5844,16.4974,16.5175,115000.0
2014-02-13 14:30:00,24.68,24.7,24.58,24.63,117900.0,16.5175,16.5309,16.4505,16.484,117900.0
2014-02-13 14:40:00,24.63,24.7,24.63,24.65,102500.0,16.484,16.5309,16.484,16.4974,102500.0
2014-02-13 14:50:00,24.65,24.71,24.62,24.64,134000.0,16.4974,16.5375,16.4773,16.4907,134000.0
2014-02-13 15:00:00,24.65,24.66,24.6,24.61,83900.0,16.4974,16.5041,16.4639,16.4706,83900.0
2014-02-13 15:10:00,24.61,24.62,24.56,24.59,123700.0,16.4706,16.4773,16.4372,16.4572,123700.0
2014-02-13 15:20:00,24.6,24.65,24.57,24.57,121500.0,16.4639,16.4974,16.4439,16.4439,121500.0
2014-02-13 15:30:00,24.58,24.63,24.58,24.61,148300.0,16.4505,16.484,16.4505,16.4706,148300.0
2014-02-13 15:40:00,24.6,24.73,24.6,24.69,310000.0,16.4639,16.5509,16.4639,16.5242,310000.0
2014-02-13 15:50:00,24.7,24.72,24.65,24.67,428600.0,16.5309,16.5442,16.4974,16.5108,428600.0
2014-02-14 09:30:00,24.69,24.71,24.48,24.53,199100.0,16.5242,16.5375,16.3836,16.4171,199100.0
2014-02-14 09:40:00,24.51,24.73,24.49,24.73,87200.0,16.4037,16.5509,16.3903,16.5509,87200.0
2014-02-14 09:50:00,24.68,24.73,24.47,24.67,194800.0,16.5175,16.5509,16.3769,16.5108,194800.0
2014-02-14 10:00:00,24.67,24.69,24.55,24.67,127600.0,16.5108,16.5242,16.4305,16.5108,127600.0
2014-02-14 10:10:00,24.68,24.84,24.68,24.8,108300.0,16.5175,16.6246,16.5175,16.5978,108300.0
2014-02-14 10:20:00,24.8,24.83,24.74,24.75,89300.0,16.5978,16.6179,16.5576,16.5643,89300.0
2014-02-14 10:30:00,24.75,24.83,24.72,24.72,66800.0,16.5643,16.6179,16.5442,16.5442,66800.0
2014-02-14 10:40:00,24.73,24.74,24.68,24.7,126500.0,16.5509,16.5576,16.5175,16.5309,126500.0
2014-02-14 10:50:00,24.69,24.72,24.58,24.58,174200.0,16.5242,16.5442,16.4505,16.4505,174200.0
2014-02-14 11:00:00,24.58,24.63,24.57,24.6,100500.0,16.4505,16.484,16.4439,16.4639,100500.0
2014-02-14 11:10:00,24.59,24.64,24.58,24.63,71100.0,16.4572,16.4907,16.4505,16.484,71100.0
2014-02-14 11:20:00,24.63,24.73,24.6,24.72,115600.0,16.484,16.5509,16.4639,16.5442,115600.0
2014-02-14 11:30:00,24.73,24.85,24.73,24.85,205700.0,16.5509,16.6312,16.5509,16.6312,205700.0
2014-02-14 11:40:00,24.85,24.89,24.83,24.85,77000.0,16.6312,16.658,16.6179,16.6312,77000.0
2014-02-14 11:50:00,24.85,24.91,24.82,24.86,108000.0,16.6312,16.6714,16.6112,16.6379,108000.0
2014-02-14 12:00:00,24.86,24.87,24.81,24.81,66700.0,16.6379,16.6446,16.6045,16.6045,66700.0
2014-02-14 12:10:00,24.81,24.86,24.81,24.86,78300.0,16.6045,16.6379,16.6045,16.6379,78300.0
2014-02-14 12:20:00,24.86,24.86,24.82,24.83,68500.0,16.6379,16.6379,16.6112,16.6179,68500.0
2014-02-14 12:30:00,24.82,24.86,24.81,24.86,97200.0,16.6112,16.6379,16.6045,16.6379,97200.0
2014-02-14 12:40:00,24.85,24.88,24.84,24.86,55100.0,16.6312,16.6513,16.6246,16.6379,55100.0
2014-02-14 12:50:00,24.87,24.88,24.78,24.87,93000.0,16.6446,16.6513,16.5844,16.6446,93000.0
2014-02-14 13:00:00,24.86,24.88,24.81,24.84,83500.0,16.6379,16.6513,16.6045,16.6246,83500.0
2014-02-14 13:10:00,24.84,24.85,24.81,24.83,33200.0,16.6246,16.6312,16.6045,16.6179,33200.0
2014-02-14 13:20:00,24.82,24.84,24.77,24.83,49300.0,16.6112,16.6246,16.5777,16.6179,49300.0
2014-02-14 13:30:00,24.83,24.86,24.8,24.86,44600.0,16.6179,16.6379,16.5978,16.6379,44600.0
2014-02-14 13:40:00,24.87,24.88,24.85,24.85,64200.0,16.6446,16.6513,16.6312,16.6312,64200.0
2014-02-14 13:50:00,24.85,24.86,24.82,24.83,23000.0,16.6312,16.6379,16.6112,16.6179,23000.0
2014-02-14 14:00:00,24.84,24.89,24.84,24.87,54500.0,16.6246,16.658,16.6246,16.6446,54500.0
2014-02-14 14:10:00,24.88,24.94,24.88,24.93,115300.0,16.6513,16.6915,16.6513,16.6848,115300.0
2014-02-14 14:20:00,24.94,24.94,24.86,24.86,57600.0,16.6915,16.6915,16.6379,16.6379,57600.0
2014-02-14 14:30:00,24.87,24.9,24.87,24.88,26200.0,16.6446,16.6647,16.6446,16.6513,26200.0
2014-02-14 14:40:00,24.88,24.91,24.87,24.9,29700.0,16.6513,16.6714,16.6446,16.6647,29700.0
2014-02-14 14:50:00,24.89,24.91,24.86,24.86,41200.0,16.658,16.6714,16.6379,16.6379,41200.0
2014-02-14 15:00:00,24.87,24.9,24.82,24.83,61100.0,16.6446,16.6647,16.6112,16.6179,61100.0
2014-02-14 15:10:00,24.84,24.85,24.78,24.79,62400.0,16.6246,16.6312,16.5844,16.5911,62400.0
2014-02-14 15:20:00,24.8,24.83,24.77,24.82,87100.0,16.5978,16.6179,16.5777,16.6112,87100.0
2014-02-14 15:30:00,24.82,24.83,24.77,24.8,74500.0,16.6112,16.6179,16.5777,16.5978,74500.0
2014-02-14 15:40:00,24.79,24.8,24.74,24.77,170000.0,16.5911,16.5978,16.5576,16.5777,170000.0
2014-02-14 15:50:00,24.77,24.77,24.74,24.77,304200.0,16.5777,16.5777,16.5576,16.5777,304200.0
2014-02-18 09:30:00,24.93,25.15,24.82,25.14,280600.0,16.6848,16.832,16.6112,16.8253,280600.0
2014-02-18 09:40:00,25.13,25.17,24.98,25.01,170300.0,16.8186,16.8454,16.7183,16.7383,170300.0
2014-02-18 09:50:00,25.02,25.05,24.61,24.77,209500.0,16.745,16.7651,16.4706,16.5777,209500.0
2014-02-18 10:00:00,24.77,24.78,24.62,24.76,164100.0,16.5777,16.5844,16.4773,16.571,164100.0
2014-02-18 10:10:00,24.76,24.78,24.67,24.75,72400.0,16.571,16.5844,16.5108,16.5643,72400.0
2014-02-18 10:20:00,24.76,24.87,24.72,24.84,102800.0,16.571,16.6446,16.5442,16.6246,102800.0
2014-02-18 10:30:00,24.84,24.89,24.82,24.83,100300.0,16.6246,16.658,16.6112,16.6179,100300.0
2014-02-18 10:40:00,24.84,24.89,24.79,24.79,86000.0,16.6246,16.658,16.5911,16.5911,86000.0
2014-02-18 10:50:00,24.79,24.88,24.74,24.85,83500.0,16.5911,16.6513,16.5576,16.6312,83500.0
2014-02-18 11:00:00,24.85,24.94,24.83,24.94,73300.0,16.6312,16.6915,16.6179,16.6915,73300.0
2014-02-18 11:10:00,24.94,24.99,24.93,24.98,206200.0,16.6915,16.7249,16.6848,16.7183,206200.0
2014-02-18 11:20:00,24.98,24.98,24.88,24.92,118500.0,16.7183,16.7183,16.6513,16.6781,118500.0
2014-02-18 11:30:00,24.92,24.97,24.89,24.92,48500.0,16.6781,16.7116,16.658,16.6781,48500.0
2014-02-18 11:40:00,24.92,24.97,24.84,24.85,50300.0,16.6781,16.7116,16.6246,16.6312,50300.0
2014-02-18 11:50:00,24.86,24.86,24.8,24.8,39900.0,16.6379,16.6379,16.5978,16.5978,39900.0
2014-02-18 12:00:00,24.81,24.88,24.8,24.82,32600.0,16.6045,16.6513,16.5978,16.6112,32600.0
2014-02-18 12:10:00,24.82,24.85,24.75,24.76,53500.0,16.6112,16.6312,16.5643,16.571,53500.0
2014-02-18 12:20:00,24.76,24.85,24.74,24.81,165600.0,16.571,16.6312,16.5576,16.6045,165600.0
2014-02-18 12:30:00,24.81,24.88,24.81,24.82,49200.0,16.6045,16.6513,16.6045,16.6112,49200.0
2014-02-18 12:40:00,24.82,24.91,24.8,24.9,112600.0,16.6112,16.6714,16.5978,16.6647,112600.0
2014-02-18 12:50:00,24.89,24.96,24.89,24.95,66800.0,16.658,16.7049,16.658,16.6982,66800.0
2014-02-18 13:00:00,24.96,25.05,24.95,25.03,94200.0,16.7049,16.7651,16.6982,16.7517,94200.0
2014-02-18 13:10:00,25.04,25.07,24.95,24.96,65500.0,16.7584,16.7785,16.6982,16.7049,65500.0
2014-02-18 13:20:00,24.96,25.0,24.92,24.94,44900.0,16.7049,16.7316,16.6781,16.6915,44900.0
2014-02-18 13:30:00,24.94,24.98,24.9,24.96,61900.0,16.6915,16.7183,16.6647,16.7049,61900.0
2014-02-18 13:40:00,24.95,24.97,24.9,24.92,55100.0,16.6982,16.7116,16.6647,16.6781,55100.0
2014-02-18 13:50:00,24.91,24.98,24.91,24.97,58700.0,16.6714,16.7183,16.6714,16.7116,58700.0
2014-02-18 14:00:00,24.97,25.02,24.97,24.99,81700.0,16.7116,16.745,16.7116,16.7249,81700.0
2014-02-18 14:10:00,24.99,25.02,24.98,25.01,59400.0,16.7249,16.745,16.7183,16.7383,59400.0
2014-02-18 14:20:00,25.0,25.02,24.97,24.97,53100.0,16.7316,16.745,16.7116,16.7116,53100.0
2014-02-18 14:30:00,24.97,25.03,24.96,25.02,43600.0,16.7116,16.7517,16.7049,16.745,43600.0
2014-02-18 14:40:00,25.01,25.07,25.0,25.06,66200.0,16.7383,16.7785,16.7316,16.7718,66200.0
2014-02-18 14:50:00,25.06,25.06,25.0,25.01,40000.0,16.7718,16.7718,16.7316,16.7383,40000.0
2014-02-18 15:00:00,25.02,25.04,25.0,25.01,42500.0,16.745,16.7584,16.7316,16.7383,42500.0
2014-02-18 15:10:00,25.01,25.05,25.01,25.01,44500.0,16.7383,16.7651,16.7383,16.7383,44500.0
2014-02-18 15:20:00,25.01,25.04,25.01,25.03,64600.0,16.7383,16.7584,16.7383,16.7517,64600.0
2014-02-18 15:30:00,25.03,25.05,25.03,25.04,77700.0,16.7517,16.7651,16.7517,16.7584,77700.0
2014-02-18 15:40:00,25.03,25.04,24.99,25.01,200200.0,16.7517,16.7584,16.7249,16.7383,200200.0
2014-02-18 15:50:00,25.01,25.03,24.97,25.0,461100.0,16.7383,16.7517,16.7116,16.7316,461100.0
2014-02-19 09:30:00,24.97,25.04,24.84,24.91,125700.0,16.7116,16.7584,16.6246,16.6714,125700.0
2014-02-19 09:40:00,24.91,24.95,24.83,24.86,134700.0,16.6714,16.6982,16.6179,16.6379,134700.0
2014-02-19 09:50:00,24.86,24.94,24.83,24.91,103500.0,16.6379,16.6915,16.6179,16.6714,103500.0
2014-02-19 10:00:00,24.92,24.92,24.77,24.85,184800.0,16.6781,16.6781,16.5777,16.6312,184800.0
2014-02-19 10:10:00,24.85,24.95,24.85,24.94,95000.0,16.6312,16.6982,16.6312,16.6915,95000.0
2014-02-19 10:20:00,24.95,25.0,24.92,24.96,82800.0,16.6982,16.7316,16.6781,16.7049,82800.0
2014-02-19 10:30:00,24.95,24.98,24.89,24.93,150500.0,16.6982,16.7183,16.658,16.6848,150500.0
2014-02-19 10:40:00,24.93,24.95,24.89,24.92,88200.0,16.6848,16.6982,16.658,16.6781,88200.0
2014-02-19 10:50:00,24.93,24.93,24.88,24.89,141400.0,16.6848,16.6848,16.6513,16.658,141400.0
2014-02-19 11:00:00,24.89,24.95,24.84,24.88,71400.0,16.658,16.6982,16.6246,16.6513,71400.0
2014-02-19 11:10:00,24.88,25.04,24.84,25.04,131700.0,16.6513,16.7584,16.6246,16.7584,131700.0
2014-02-19 11:20:00,25.03,25.11,25.02,25.08,123500.0,16.7517,16.8053,16.745,16.7852,123500.0
2014-02-19 11:30:00,25.08,25.11,24.96,24.97,117500.0,16.7852,16.8053,16.7049,16.7116,117500.0
2014-02-19 11:40:00,24.97,25.09,24.92,25.09,136800.0,16.7116,16.7919,16.6781,16.7919,136800.0
2014-02-19 11:50:00,25.09,25.09,24.97,24.98,72400.0,16.7919,16.7919,16.7116,16.7183,72400.0
2014-02-19 12:00:00,24.98,25.06,24.96,25.04,78200.0,16.7183,16.7718,16.7049,16.7584,78200.0
2014-02-19 12:10:00,25.03,25.08,25.0,25.03,48700.0,16.7517,16.7852,16.7316,16.7517,48700.0
2014-02-19 12:20:00,25.03,25.03,24.93,25.03,59500.0,16.7517,16.7517,16.6848,16.7517,59500.0
2014-02-19 12:30:00,25.03,25.11,25.02,25.1,86800.0,16.7517,16.8053,16.745,16.7986,86800.0
2014-02-19 12:40:00,25.1,25.11,25.02,25.04,72900.0,16.7986,16.8053,16.745,16.7584,72900.0
2014-02-19 12:50:00,25.04,25.1,25.04,25.08,91000.0,16.7584,16.7986,16.7584,16.7852,91000.0
2014-02-19 13:00:00,25.09,25.1,25.0,25.06,117200.0,16.7919,16.7986,16.7316,16.7718,117200.0
2014-02-19 13:10:00,25.05,25.07,25.0,25.04,42100.0,16.7651,16.7785,16.7316,16.7584,42100.0
2014-02-19 13:20:00,25.03,25.08,25.02,25.03,106800.0,16.7517,16.7852,16.745,16.7517,106800.0
2014-02-19 13:30:00,25.04,25.05,24.87,24.88,136600.0,16.7584,16.7651,16.6446,16.6513,136600.0
2014-02-19 13:40:00,24.88,24.98,24.87,24.97,56300.0,16.6513,16.7183,16.6446,16.7116,56300.0
2014-02-19 13:50:00,24.98,25.01,24.93,24.93,63800.0,16.7183,16.7383,16.6848,16.6848,63800.0
2014-02-19 14:00:00,24.93,25.02,24.9,24.99,100500.0,16.6848,16.745,16.6647,16.7249,100500.0
2014-02-19 14:10:00,25.0,25.0,24.91,24.95,45800.0,16.7316,16.7316,16.6714,16.6982,45800.0
2014-02-19 14:20:00,24.95,24.96,24.86,24.91,78900.0,16.6982,16.7049,16.6379,16.6714,78900.0
2014-02-19 14:30:00,24.92,24.93,24.87,24.9,150100.0,16.6781,16.6848,16.6446,16.6647,150100.0
2014-02-19 14:40:00,24.9,24.93,24.84,24.89,172200.0,16.6647,16.6848,16.6246,16.658,172200.0
2014-02-19 14:50:00,24.89,24.92,24.84,24.9,159200.0,16.658,16.6781,16.6246,16.6647,159200.0
2014-02-19 15:00:00,24.9,24.94,24.9,24.92,94500.0,16.6647,16.6915,16.6647,16.6781,94500.0
2014-02-19 15:10:00,24.91,24.92,24.84,24.86,198700.0,16.6714,16.6781,16.6246,16.6379,198700.0
2014-02-19 15:20:00,24.86,24.88,24.84,24.87,186900.0,16.6379,16.6513,16.6246,16.6446,186900.0
2014-02-19 15:30:00,24.86,24.87,24.8,24.84,245400.0,16.6379,16.6446,16.5978,16.6246,245400.0
2014-02-19 15:40:00,24.84,24.84,24.79,24.81,368200.0,16.6246,16.6246,16.5911,16.6045,368200.0
2014-02-19 15:50:00,24.8,24.89,24.77,24.88,972800.0,16.5978,16.658,16.5777,16.6513,972800.0
2014-02-20 09:30:00,24.73,25.01,24.66,24.84,448100.0,16.5509,16.7383,16.5041,16.6246,448100.0
2014-02-20 09:40:00,24.85,25.05,24.84,24.97,215800.0,16.6312,16.7651,16.6246,16.7116,215800.0
2014-02-20 09:50:00,24.96,25.04,24.96,25.04,89100.0,16.7049,16.7584,16.7049,16.7584,89100.0
2014-02-20 10:00:00,25.02,25.05,24.94,24.95,132700.0,16.745,16.7651,16.6915,16.6982,132700.0
2014-02-20 10:10:00,24.95,25.04,24.94,24.96,131500.0,16.6982,16.7584,16.6915,16.7049,131500.0
2014-02-20 10:20:00,24.96,24.96,24.83,24.83,173600.0,16.7049,16.7049,16.6179,16.6179,173600.0
2014-02-20 10:30:00,24.84,24.9,24.8,24.88,97100.0,16.6246,16.6647,16.5978,16.6513,97100.0
2014-02-20 10:40:00,24.89,24.95,24.87,24.94,90700.0,16.658,16.6982,16.6446,16.6915,90700.0
2014-02-20 10:50:00,24.94,24.98,24.89,24.92,95200.0,16.6915,16.7183,16.658,16.6781,95200.0
2014-02-20 11:00:00,24.92,25.0,24.92,24.96,70700.0,16.6781,16.7316,16.6781,16.7049,70700.0
2014-02-20 11:10:00,24.96,24.97,24.86,24.88,65100.0,16.7049,16.7116,16.6379,16.6513,65100.0
2014-02-20 11:20:00,24.89,24.92,24.84,24.84,89100.0,16.658,16.6781,16.6246,16.6246,89100.0
2014-02-20 11:30:00,24.85,24.89,24.83,24.83,101400.0,16.6312,16.658,16.6179,16.6179,101400.0
2014-02-20 11:40:00,24.83,24.84,24.8,24.8,89200.0,16.6179,16.6246,16.5978,16.5978,89200.0
2014-02-20 11:50:00,24.8,24.86,24.75,24.82,81700.0,16.5978,16.6379,16.5643,16.6112,81700.0
2014-02-20 12:00:00,24.83,24.85,24.76,24.79,48700.0,16.6179,16.6312,16.571,16.5911,48700.0
2014-02-20 12:10:00,24.8,24.85,24.76,24.82,54000.0,16.5978,16.6312,16.571,16.6112,54000.0
2014-02-20 12:20:00,24.82,24.85,24.75,24.8,66200.0,16.6112,16.6312,16.5643,16.5978,66200.0
2014-02-20 12:30:00,24.8,24.83,24.73,24.74,43300.0,16.5978,16.6179,16.5509,16.5576,43300.0
2014-02-20 12:40:00,24.75,24.81,24.73,24.74,50000.0,16.5643,16.6045,16.5509,16.5576,50000.0
2014-02-20 12:50:00,24.74,24.82,24.73,24.82,46600.0,16.5576,16.6112,16.5509,16.6112,46600.0
2014-02-20 13:00:00,24.83,24.94,24.82,24.94,96800.0,16.6179,16.6915,16.6112,16.6915,96800.0
2014-02-20 13:10:00,24.94,24.96,24.88,24.91,60100.0,16.6915,16.7049,16.6513,16.6714,60100.0
2014-02-20 13:20:00,24.91,24.95,24.83,24.85,46700.0,16.6714,16.6982,16.6179,16.6312,46700.0
2014-02-20 13:30:00,24.86,24.87,24.78,24.78,94700.0,16.6379,16.6446,16.5844,16.5844,94700.0
2014-02-20 13:40:00,24.78,24.79,24.73,24.77,71000.0,16.5844,16.5911,16.5509,16.5777,71000.0
2014-02-20 13:50:00,24.77,24.79,24.72,24.73,77600.0,16.5777,16.5911,16.5442,16.5509,77600.0
2014-02-20 14:00:00,24.74,24.78,24.69,24.78,120600.0,16.5576,16.5844,16.5242,16.5844,120600.0
2014-02-20 14:10:00,24.78,24.87,24.77,24.85,114900.0,16.5844,16.6446,16.5777,16.6312,114900.0
2014-02-20 14:20:00,24.85,24.86,24.76,24.76,56100.0,16.6312,16.6379,16.571,16.571,56100.0
2014-02-20 14:30:00,24.77,24.79,24.76,24.77,57200.0,16.5777,16.5911,16.571,16.5777,57200.0
2014-02-20 14:40:00,24.78,24.82,24.77,24.78,44100.0,16.5844,16.6112,16.5777,16.5844,44100.0
2014-02-20 14:50:00,24.79,24.81,24.73,24.73,125600.0,16.5911,16.6045,16.5509,16.5509,125600.0
2014-02-20 15:00:00,24.73,24.78,24.72,24.77,68800.0,16.5509,16.5844,16.5442,16.5777,68800.0
2014-02-20 15:10:00,24.78,24.78,24.73,24.75,58300.0,16.5844,16.5844,16.5509,16.5643,58300.0
2014-02-20 15:20:00,24.74,24.82,24.73,24.81,97600.0,16.5576,16.6112,16.5509,16.6045,97600.0
2014-02-20 15:30:00,24.81,24.86,24.8,24.85,104000.0,16.6045,16.6379,16.5978,16.6312,104000.0
2014-02-20 15:40:00,24.85,24.91,24.82,24.89,299500.0,16.6312,16.6714,16.6112,16.658,299500.0
2014-02-20 15:50:00,24.9,24.91,24.84,24.84,539800.0,16.6647,16.6714,16.6246,16.6246,539800.0
2014-02-21 09:30:00,24.85,25.03,24.8,24.91,220800.0,16.6312,16.7517,16.5978,16.6714,220800.0
2014-02-21 09:40:00,24.91,25.01,24.9,24.99,176100.0,16.6714,16.7383,16.6647,16.7249,176100.0
2014-02-21 09:50:00,25.0,25.01,24.81,24.84,68700.0,16.7316,16.7383,16.6045,16.6246,68700.0
2014-02-21 10:00:00,24.84,24.89,24.73,24.78,77100.0,16.6246,16.658,16.5509,16.5844,77100.0
2014-02-21 10:10:00,24.77,24.89,24.76,24.89,64300.0,16.5777,16.658,16.571,16.658,64300.0
2014-02-21 10:20:00,24.89,24.91,24.8,24.89,121500.0,16.658,16.6714,16.5978,16.658,121500.0
2014-02-21 10:30:00,24.89,25.0,24.88,24.95,82400.0,16.658,16.7316,16.6513,16.6982,82400.0
2014-02-21 10:40:00,24.96,25.02,24.96,25.01,94900.0,16.7049,16.745,16.7049,16.7383,94900.0
2014-02-21 10:50:00,25.01,25.02,24.94,24.94,64000.0,16.7383,16.745,16.6915,16.6915,64000.0
2014-02-21 11:00:00,24.95,24.95,24.84,24.86,74100.0,16.6982,16.6982,16.6246,16.6379,74100.0
2014-02-21 11:10:00,24.86,24.89,24.81,24.81,82800.0,16.6379,16.658,16.6045,16.6045,82800.0
2014-02-21 11:20:00,24.81,24.82,24.75,24.76,87500.0,16.6045,16.6112,16.5643,16.571,87500.0
2014-02-21 11:30:00,24.77,24.9,24.77,24.87,76500.0,16.5777,16.6647,16.5777,16.6446,76500.0
2014-02-21 11:40:00,24.87,24.89,24.86,24.86,41400.0,16.6446,16.658,16.6379,16.6379,41400.0
2014-02-21 11:50:00,24.86,24.87,24.81,24.83,45400.0,16.6379,16.6446,16.6045,16.6179,45400.0
2014-02-21 12:00:00,24.84,24.87,24.81,24.81,193500.0,16.6246,16.6446,16.6045,16.6045,193500.0
2014-02-21 12:10:00,24.81,24.81,24.71,24.71,152300.0,16.6045,16.6045,16.5375,16.5375,152300.0
2014-02-21 12:20:00,24.71,24.83,24.68,24.82,104600.0,16.5375,16.6179,16.5175,16.6112,104600.0
2014-02-21 12:30:00,24.82,24.83,24.75,24.77,69200.0,16.6112,16.6179,16.5643,16.5777,69200.0
2014-02-21 12:40:00,24.77,24.79,24.73,24.74,63100.0,16.5777,16.5911,16.5509,16.5576,63100.0
2014-02-21 12:50:00,24.74,24.8,24.73,24.77,50700.0,16.5576,16.5978,16.5509,16.5777,50700.0
2014-02-21 13:00:00,24.78,24.8,24.75,24.8,54700.0,16.5844,16.5978,16.5643,16.5978,54700.0
2014-02-21 13:10:00,24.8,24.81,24.74,24.75,47800.0,16.5978,16.6045,16.5576,16.5643,47800.0
2014-02-21 13:20:00,24.75,24.81,24.75,24.78,71100.0,16.5643,16.6045,16.5643,16.5844,71100.0
2014-02-21 13:30:00,24.77,24.8,24.74,24.77,56000.0,16.5777,16.5978,16.5576,16.5777,56000.0
2014-02-21 13:40:00,24.77,24.77,24.7,24.71,48100.0,16.5777,16.5777,16.5309,16.5375,48100.0
2014-02-21 13:50:00,24.71,24.72,24.7,24.71,36900.0,16.5375,16.5442,16.5309,16.5375,36900.0
2014-02-21 14:00:00,24.72,24.74,24.71,24.71,25500.0,16.5442,16.5576,16.5375,16.5375,25500.0
2014-02-21 14:10:00,24.71,24.72,24.67,24.69,73300.0,16.5375,16.5442,16.5108,16.5242,73300.0
2014-02-21 14:20:00,24.68,24.7,24.62,24.64,87500.0,16.5175,16.5309,16.4773,16.4907,87500.0
2014-02-21 14:30:00,24.65,24.65,24.6,24.61,97700.0,16.4974,16.4974,16.4639,16.4706,97700.0
2014-02-21 14:40:00,24.61,24.63,24.58,24.59,87500.0,16.4706,16.484,16.4505,16.4572,87500.0
2014-02-21 14:50:00,24.6,24.67,24.59,24.63,102300.0,16.4639,16.5108,16.4572,16.484,102300.0
2014-02-21 15:00:00,24.63,24.67,24.62,24.67,82600.0,16.484,16.5108,16.4773,16.5108,82600.0
2014-02-21 15:10:00,24.67,24.68,24.64,24.65,87300.0,16.5108,16.5175,16.4907,16.4974,87300.0
2014-02-21 15:20:00,24.65,24.67,24.64,24.64,89900.0,16.4974,16.5108,16.4907,16.4907,89900.0
2014-02-21 15:30:00,24.65,24.66,24.62,24.62,136400.0,16.4974,16.5041,16.4773,16.4773,136400.0
2014-02-21 15:40:00,24.63,24.66,24.63,24.64,178800.0,16.484,16.5041,16.484,16.4907,178800.0
2014-02-21 15:50:00,24.64,24.68,24.63,24.66,552500.0,16.4907,16.5175,16.484,16.5041,552500.0
2014-02-24 09:30:00,24.71,24.88,24.59,24.63,291900.0,16.5375,16.6513,16.4572,16.484,291900.0
2014-02-24 09:40:00,24.64,24.85,24.63,24.85,122300.0,16.4907,16.6312,16.484,16.6312,122300.0
2014-02-24 09:50:00,24.85,24.94,24.8,24.88,180000.0,16.6312,16.6915,16.5978,16.6513,180000.0
2014-02-24 10:00:00,24.89,24.97,24.84,24.87,370200.0,16.658,16.7116,16.6246,16.6446,370200.0
2014-02-24 10:10:00,24.88,24.97,24.82,24.95,251000.0,16.6513,16.7116,16.6112,16.6982,251000.0
2014-02-24 10:20:00,24.95,25.0,24.91,24.98,180200.0,16.6982,16.7316,16.6714,16.7183,180200.0
2014-02-24 10:30:00,24.99,25.05,24.92,24.92,270200.0,16.7249,16.7651,16.6781,16.6781,270200.0
2014-02-24 10:40:00,24.93,25.1,24.89,25.1,205200.0,16.6848,16.7986,16.658,16.7986,205200.0
2014-02-24 10:50:00,25.08,25.11,25.03,25.09,161300.0,16.7852,16.8053,16.7517,16.7919,161300.0
2014-02-24 11:00:00,25.1,25.22,25.07,25.2,180500.0,16.7986,16.8789,16.7785,16.8655,180500.0
2014-02-24 11:10:00,25.19,25.23,25.16,25.17,120000.0,16.8588,16.8856,16.8387,16.8454,120000.0
2014-02-24 11:20:00,25.17,25.22,25.16,25.22,127000.0,16.8454,16.8789,16.8387,16.8789,127000.0
2014-02-24 11:30:00,25.22,25.27,25.21,25.24,118100.0,16.8789,16.9123,16.8722,16.8923,118100.0
2014-02-24 11:40:00,25.24,25.29,25.23,25.27,88900.0,16.8923,16.9257,16.8856,16.9123,88900.0
2014-02-24 11:50:00,25.27,25.3,25.25,25.28,75300.0,16.9123,16.9324,16.899,16.919,75300.0
2014-02-24 12:00:00,25.29,25.34,25.28,25.29,146900.0,16.9257,16.9592,16.919,16.9257,146900.0
2014-02-24 12:10:00,25.29,25.32,25.24,25.25,88300.0,16.9257,16.9458,16.8923,16.899,88300.0
2014-02-24 12:20:00,25.25,25.27,25.18,25.2,167400.0,16.899,16.9123,16.8521,16.8655,167400.0
2014-02-24 12:30:00,25.19,25.24,25.17,25.19,60700.0,16.8588,16.8923,16.8454,16.8588,60700.0
2014-02-24 12:40:00,25.19,25.22,25.14,25.2,69100.0,16.8588,16.8789,16.8253,16.8655,69100.0
2014-02-24 12:50:00,25.2,25.2,25.11,25.11,115200.0,16.8655,16.8655,16.8053,16.8053,115200.0
2014-02-24 13:00:00,25.11,25.21,25.11,25.15,59100.0,16.8053,16.8722,16.8053,16.832,59100.0
2014-02-24 13:10:00,25.14,25.2,25.13,25.16,63300.0,16.8253,16.8655,16.8186,16.8387,63300.0
2014-02-24 13:20:00,25.17,25.21,25.13,25.19,81200.0,16.8454,16.8722,16.8186,16.8588,81200.0
2014-02-24 13:30:00,25.2,25.22,25.15,25.17,54700.0,16.8655,16.8789,16.832,16.8454,54700.0
2014-02-24 13:40:00,25.17,25.19,25.13,25.15,67800.0,16.8454,16.8588,16.8186,16.832,67800.0
2014-02-24 13:50:00,25.15,25.15,25.12,25.13,73500.0,16.832,16.832,16.8119,16.8186,73500.0
2014-02-24 14:00:00,25.13,25.16,25.09,25.13,122200.0,16.8186,16.8387,16.7919,16.8186,122200.0
2014-02-24 14:10:00,25.12,25.14,25.1,25.14,50500.0,16.8119,16.8253,16.7986,16.8253,50500.0
2014-02-24 14:20:00,25.14,25.22,25.13,25.18,100900.0,16.8253,16.8789,16.8186,16.8521,100900.0
2014-02-24 14:30:00,25.18,25.2,25.18,25.2,62300.0,16.8521,16.8655,16.8521,16.8655,62300.0
2014-02-24 14:40:00,25.2,25.21,25.19,25.19,65200.0,16.8655,16.8722,16.8588,16.8588,65200.0
2014-02-24 14:50:00,25.19,25.22,25.19,25.21,53700.0,16.8588,16.8789,16.8588,16.8722,53700.0
2014-02-24 15:00:00,25.21,25.23,25.21,25.22,95200.0,16.8722,16.8856,16.8722,16.8789,95200.0
2014-02-24 15:10:00,25.21,25.23,25.2,25.23,181300.0,16.8722,16.8856,16.8655,16.8856,181300.0
2014-02-24 15:20:00,25.23,25.24,25.17,25.17,197400.0,16.8856,16.8923,16.8454,16.8454,197400.0
2014-02-24 15:30:00,25.17,25.22,25.15,25.21,102200.0,16.8454,16.8789,16.832,16.8722,102200.0
2014-02-24 15:40:00,25.21,25.24,25.19,25.23,269000.0,16.8722,16.8923,16.8588,16.8856,269000.0
2014-02-24 15:50:00,25.23,25.23,25.17,25.18,570200.0,16.8856,16.8856,16.8454,16.8521,570200.0
2014-02-25 09:30:00,25.08,25.57,25.07,25.52,647300.0,16.7852,17.1131,16.7785,17.0797,647300.0
2014-02-25 09:40:00,25.53,25.69,25.51,25.59,449300.0,17.0863,17.1934,17.073,17.1265,449300.0
2014-02-25 09:50:00,25.6,25.74,25.58,25.7,699400.0,17.1332,17.2269,17.1198,17.2001,699400.0
2014-02-25 10:00:00,25.68,25.73,25.59,25.65,399900.0,17.1867,17.2202,17.1265,17.1667,399900.0
2014-02-25 10:10:00,25.64,25.74,25.64,25.71,319000.0,17.16,17.2269,17.16,17.2068,319000.0
2014-02-25 10:20:00,25.71,25.95,25.7,25.95,647000.0,17.2068,17.3674,17.2001,17.3674,647000.0
2014-02-25 10:30:00,25.94,26.07,25.79,25.83,651100.0,17.3607,17.4478,17.2604,17.2871,651100.0
2014-02-25 10:40:00,25.82,25.86,25.7,25.77,228600.0,17.2804,17.3072,17.2001,17.247,228600.0
2014-02-25 10:50:00,25.78,25.83,25.75,25.77,105800.0,17.2537,17.2871,17.2336,17.247,105800.0
2014-02-25 11:00:00,25.77,25.78,25.56,25.6,204600.0,17.247,17.2537,17.1064,17.1332,204600.0
2014-02-25 11:10:00,25.6,25.8,25.6,25.77,149500.0,17.1332,17.267,17.1332,17.247,149500.0
2014-02-25 11:20:00,25.78,25.82,25.68,25.71,182200.0,17.2537,17.2804,17.1867,17.2068,182200.0
2014-02-25 11:30:00,25.7,25.8,25.67,25.78,150300.0,17.2001,17.267,17.18,17.2537,150300.0
2014-02-25 11:40:00,25.78,25.8,25.76,25.76,87100.0,17.2537,17.267,17.2403,17.2403,87100.0
2014-02-25 11:50:00,25.76,25.77,25.64,25.66,183700.0,17.2403,17.247,17.16,17.1734,183700.0
2014-02-25 12:00:00,25.65,25.76,25.64,25.73,121100.0,17.1667,17.2403,17.16,17.2202,121100.0
2014-02-25 12:10:00,25.72,25.8,25.71,25.78,66900.0,17.2135,17.267,17.2068,17.2537,66900.0
2014-02-25 12:20:00,25.78,25.85,25.72,25.85,83500.0,17.2537,17.3005,17.2135,17.3005,83500.0
2014-02-25 12:30:00,25.85,25.88,25.77,25.8,117700.0,17.3005,17.3206,17.247,17.267,117700.0
2014-02-25 12:40:00,25.8,25.86,25.75,25.83,144500.0,17.267,17.3072,17.2336,17.2871,144500.0
2014-02-25 12:50:00,25.83,25.86,25.78,25.82,99400.0,17.2871,17.3072,17.2537,17.2804,99400.0
2014-02-25 13:00:00,25.82,25.85,25.79,25.85,121400.0,17.2804,17.3005,17.2604,17.3005,121400.0
2014-02-25 13:10:00,25.84,25.85,25.73,25.83,187500.0,17.2938,17.3005,17.2202,17.2871,187500.0
2014-02-25 13:20:00,25.83,25.92,25.79,25.8,227500.0,17.2871,17.3474,17.2604,17.267,227500.0
2014-02-25 13:30:00,25.8,25.86,25.73,25.74,151600.0,17.267,17.3072,17.2202,17.2269,151600.0
2014-02-25 13:40:00,25.75,25.78,25.62,25.63,147600.0,17.2336,17.2537,17.1466,17.1533,147600.0
2014-02-25 13:50:00,25.63,25.68,25.59,25.68,119700.0,17.1533,17.1867,17.1265,17.1867,119700.0
2014-02-25 14:00:00,25.67,25.73,25.52,25.61,307700.0,17.18,17.2202,17.0797,17.1399,307700.0
2014-02-25 14:10:00,25.61,25.64,25.54,25.63,107600.0,17.1399,17.16,17.093,17.1533,107600.0
2014-02-25 14:20:00,25.62,25.63,25.55,25.58,129500.0,17.1466,17.1533,17.0997,17.1198,129500.0
2014-02-25 14:30:00,25.58,25.62,25.51,25.53,141600.0,17.1198,17.1466,17.073,17.0863,141600.0
2014-02-25 14:40:00,25.54,25.6,25.53,25.55,125400.0,17.093,17.1332,17.0863,17.0997,125400.0
2014-02-25 14:50:00,25.55,25.58,25.52,25.55,86900.0,17.0997,17.1198,17.0797,17.0997,86900.0
2014-02-25 15:00:00,25.55,25.55,25.5,25.52,175200.0,17.0997,17.0997,17.0663,17.0797,175200.0
2014-02-25 15:10:00,25.52,25.52,25.42,25.44,205300.0,17.0797,17.0797,17.0127,17.0261,205300.0
2014-02-25 15:20:00,25.44,25.45,25.33,25.39,200700.0,17.0261,17.0328,16.9525,16.9926,200700.0
2014-02-25 15:30:00,25.39,25.45,25.38,25.44,254600.0,16.9926,17.0328,16.986,17.0261,254600.0
2014-02-25 15:40:00,25.45,25.48,25.36,25.38,416700.0,17.0328,17.0529,16.9726,16.986,416700.0
2014-02-25 15:50:00,25.38,25.41,25.29,25.3,1351400.0,16.986,17.006,16.9257,16.9324,1351400.0
2014-02-26 09:30:00,25.54,25.87,25.48,25.6,460300.0,17.093,17.3139,17.0529,17.1332,460300.0
2014-02-26 09:40:00,25.6,25.75,25.42,25.44,300000.0,17.1332,17.2336,17.0127,17.0261,300000.0
2014-02-26 09:50:00,25.47,25.51,25.34,25.38,336800.0,17.0462,17.073,16.9592,16.986,336800.0
2014-02-26 10:00:00,25.38,25.57,25.38,25.56,251900.0,16.986,17.1131,16.986,17.1064,251900.0
2014-02-26 10:10:00,25.56,25.63,25.5,25.54,156600.0,17.1064,17.1533,17.0663,17.093,156600.0
2014-02-26 10:20:00,25.54,25.63,25.51,25.55,150200.0,17.093,17.1533,17.073,17.0997,150200.0
2014-02-26 10:30:00,25.56,25.57,25.38,25.39,176100.0,17.1064,17.1131,16.986,16.9926,176100.0
2014-02-26 10:40:00,25.39,25.41,25.28,25.3,156900.0,16.9926,17.006,16.919,16.9324,156900.0
2014-02-26 10:50:00,25.3,25.39,25.26,25.38,215100.0,16.9324,16.9926,16.9056,16.986,215100.0
2014-02-26 11:00:00,25.38,25.39,25.33,25.34,173600.0,16.986,16.9926,16.9525,16.9592,173600.0
2014-02-26 11:10:00,25.35,25.6,25.33,25.6,205700.0,16.9659,17.1332,16.9525,17.1332,205700.0
2014-02-26 11:20:00,25.6,25.61,25.54,25.6,104500.0,17.1332,17.1399,17.093,17.1332,104500.0
2014-02-26 11:30:00,25.6,25.69,25.54,25.62,343200.0,17.1332,17.1934,17.093,17.1466,343200.0
2014-02-26 11:40:00,25.62,25.66,25.58,25.6,207600.0,17.1466,17.1734,17.1198,17.1332,207600.0
2014-02-26 11:50:00,25.6,25.61,25.48,25.55,174000.0,17.1332,17.1399,17.0529,17.0997,174000.0
2014-02-26 12:00:00,25.56,25.63,25.55,25.57,196600.0,17.1064,17.1533,17.0997,17.1131,196600.0
2014-02-26 12:10:00,25.58,25.6,25.51,25.55,176400.0,17.1198,17.1332,17.073,17.0997,176400.0
2014-02-26 12:20:00,25.54,25.63,25.52,25.63,202100.0,17.093,17.1533,17.0797,17.1533,202100.0
2014-02-26 12:30:00,25.63,25.65,25.58,25.61,143100.0,17.1533,17.1667,17.1198,17.1399,143100.0
2014-02-26 12:40:00,25.61,25.62,25.55,25.61,204000.0,17.1399,17.1466,17.0997,17.1399,204000.0
2014-02-26 12:50:00,25.61,25.65,25.58,25.62,203400.0,17.1399,17.1667,17.1198,17.1466,203400.0
2014-02-26 13:00:00,25.62,25.63,25.55,25.59,99800.0,17.1466,17.1533,17.0997,17.1265,99800.0
2014-02-26 13:10:00,25.6,25.74,25.55,25.64,188900.0,17.1332,17.2269,17.0997,17.16,188900.0
2014-02-26 13:20:00,25.64,25.92,25.63,25.92,531400.0,17.16,17.3474,17.1533,17.3474,531400.0
2014-02-26 13:30:00,25.92,26.05,25.62,25.93,1288900.0,17.3474,17.4344,17.1466,17.3541,1288900.0
2014-02-26 13:40:00,25.93,26.2,25.85,25.94,1127500.0,17.3541,17.5348,17.3005,17.3607,1127500.0
2014-02-26 13:50:00,25.94,26.03,25.82,25.84,385100.0,17.3607,17.421,17.2804,17.2938,385100.0
2014-02-26 14:00:00,25.84,25.98,25.82,25.93,231100.0,17.2938,17.3875,17.2804,17.3541,231100.0
2014-02-26 14:10:00,25.93,25.98,25.72,25.78,342400.0,17.3541,17.3875,17.2135,17.2537,342400.0
2014-02-26 14:20:00,25.78,25.82,25.67,25.7,314800.0,17.2537,17.2804,17.18,17.2001,314800.0
2014-02-26 14:30:00,25.69,25.85,25.66,25.84,186000.0,17.1934,17.3005,17.1734,17.2938,186000.0
2014-02-26 14:40:00,25.84,25.94,25.83,25.88,250300.0,17.2938,17.3607,17.2871,17.3206,250300.0
2014-02-26 14:50:00,25.87,25.95,25.86,25.94,192700.0,17.3139,17.3674,17.3072,17.3607,192700.0
2014-02-26 15:00:00,25.93,25.94,25.84,25.85,250800.0,17.3541,17.3607,17.2938,17.3005,250800.0
2014-02-26 15:10:00,25.85,25.9,25.82,25.89,385800.0,17.3005,17.334,17.2804,17.3273,385800.0
2014-02-26 15:20:00,25.89,25.94,25.84,25.87,484200.0,17.3273,17.3607,17.2938,17.3139,484200.0
2014-02-26 15:30:00,25.87,25.98,25.87,25.98,506900.0,17.3139,17.3875,17.3139,17.3875,506900.0
2014-02-26 15:40:00,25.97,26.11,25.91,25.94,923500.0,17.3808,17.4745,17.3407,17.3607,923500.0
2014-02-26 15:50:00,25.93,25.98,25.82,25.82,1491300.0,17.3541,17.3875,17.2804,17.2804,1491300.0
2014-02-27 09:30:00,27.65,28.2,26.82,27.13,4387200.0,18.5052,18.8733,17.9497,18.1572,4387200.0
2014-02-27 09:40:00,27.1,27.75,27.1,27.52,1746600.0,18.1371,18.5721,18.1371,18.4182,1746600.0
2014-02-27 09:50:00,27.52,27.74,27.23,27.32,1167200.0,18.4182,18.5654,18.2241,18.2843,1167200.0
2014-02-27 10:00:00,27.32,27.43,27.03,27.06,871100.0,18.2843,18.358,18.0902,18.1103,871100.0
2014-02-27 10:10:00,27.06,27.45,26.92,27.28,1188200.0,18.1103,18.3713,18.0166,18.2576,1188200.0
2014-02-27 10:20:00,27.27,27.43,27.07,27.39,706100.0,18.2509,18.358,18.117,18.3312,706100.0
2014-02-27 10:30:00,27.39,27.64,27.37,27.41,766000.0,18.3312,18.4985,18.3178,18.3446,766000.0
2014-02-27 10:40:00,27.41,27.53,27.22,27.26,598100.0,18.3446,18.4249,18.2174,18.2442,598100.0
2014-02-27 10:50:00,27.26,27.29,27.17,27.18,313700.0,18.2442,18.2643,18.1839,18.1906,313700.0
2014-02-27 11:00:00,27.19,27.26,27.09,27.23,373100.0,18.1973,18.2442,18.1304,18.2241,373100.0
2014-02-27 11:10:00,27.24,27.5,27.23,27.42,743600.0,18.2308,18.4048,18.2241,18.3513,743600.0
2014-02-27 11:20:00,27.43,27.55,27.37,27.4,453700.0,18.358,18.4383,18.3178,18.3379,453700.0
2014-02-27 11:30:00,27.39,27.45,27.3,27.33,329200.0,18.3312,18.3713,18.2709,18.291,329200.0
2014-02-27 11:40:00,27.34,27.49,27.27,27.32,314600.0,18.2977,18.3981,18.2509,18.2843,314600.0
2014-02-27 11:50:00,27.32,27.36,27.14,27.2,246500.0,18.2843,18.3111,18.1639,18.204,246500.0
2014-02-27 12:00:00,27.2,27.32,27.17,27.18,204800.0,18.204,18.2843,18.1839,18.1906,204800.0
2014-02-27 12:10:00,27.18,27.25,27.13,27.13,159300.0,18.1906,18.2375,18.1572,18.1572,159300.0
2014-02-27 12:20:00,27.13,27.2,27.06,27.19,283500.0,18.1572,18.204,18.1103,18.1973,283500.0
2014-02-27 12:30:00,27.19,27.25,27.11,27.17,212300.0,18.1973,18.2375,18.1438,18.1839,212300.0
2014-02-27 12:40:00,27.17,27.19,27.01,27.01,322100.0,18.1839,18.1973,18.0769,18.0769,322100.0
2014-02-27 12:50:00,27.01,27.03,26.65,26.87,726100.0,18.0769,18.0902,17.8359,17.9832,726100.0
2014-02-27 13:00:00,26.87,27.05,26.85,27.03,345000.0,17.9832,18.1036,17.9698,18.0902,345000.0
2014-02-27 13:10:00,27.03,27.03,26.84,26.87,266200.0,18.0902,18.0902,17.9631,17.9832,266200.0
2014-02-27 13:20:00,26.87,26.87,26.58,26.61,656800.0,17.9832,17.9832,17.7891,17.8092,656800.0
2014-02-27 13:30:00,26.61,26.62,26.34,26.41,839100.0,17.8092,17.8158,17.6285,17.6753,839100.0
2014-02-27 13:40:00,26.4,26.45,26.14,26.27,1038700.0,17.6686,17.7021,17.4946,17.5816,1038700.0
2014-02-27 13:50:00,26.28,26.45,25.93,26.08,1129200.0,17.5883,17.7021,17.3541,17.4544,1129200.0
2014-02-27 14:00:00,26.07,26.15,25.82,25.92,861000.0,17.4478,17.5013,17.2804,17.3474,861000.0
2014-02-27 14:10:00,25.91,26.22,25.5,25.84,1638400.0,17.3407,17.5481,17.0663,17.2938,1638400.0
2014-02-27 14:20:00,25.83,25.97,25.66,25.83,590700.0,17.2871,17.3808,17.1734,17.2871,590700.0
2014-02-27 14:30:00,25.82,25.83,25.64,25.69,610600.0,17.2804,17.2871,17.16,17.1934,610600.0
2014-02-27 14:40:00,25.69,25.76,25.5,25.5,644400.0,17.1934,17.2403,17.0663,17.0663,644400.0
2014-02-27 14:50:00,25.51,25.7,25.42,25.65,812400.0,17.073,17.2001,17.0127,17.1667,812400.0
2014-02-27 15:00:00,25.66,25.7,25.51,25.66,481000.0,17.1734,17.2001,17.073,17.1734,481000.0
2014-02-27 15:10:00,25.65,25.65,25.49,25.53,425200.0,17.1667,17.1667,17.0596,17.0863,425200.0
2014-02-27 15:20:00,25.53,25.66,25.52,25.63,595200.0,17.0863,17.1734,17.0797,17.1533,595200.0
2014-02-27 15:30:00,25.63,25.79,25.6,25.7,838800.0,17.1533,17.2604,17.1332,17.2001,838800.0
2014-02-27 15:40:00,25.7,25.73,25.56,25.59,784700.0,17.2001,17.2202,17.1064,17.1265,784700.0
2014-02-27 15:50:00,25.59,25.63,25.5,25.52,1494000.0,17.1265,17.1533,17.0663,17.0797,1494000.0
2014-02-28 09:30:00,25.85,26.4,25.68,26.23,1102500.0,17.3005,17.6686,17.1867,17.5548,1102500.0
2014-02-28 09:40:00,26.22,26.5,26.21,26.32,749700.0,17.5481,17.7355,17.5414,17.6151,749700.0
2014-02-28 09:50:00,26.32,26.5,26.3,26.47,598100.0,17.6151,17.7355,17.6017,17.7155,598100.0
2014-02-28 10:00:00,26.47,26.81,26.41,26.63,963800.0,17.7155,17.943,17.6753,17.8225,963800.0
2014-02-28 10:10:00,26.63,26.71,26.59,26.66,326500.0,17.8225,17.8761,17.7958,17.8426,326500.0
2014-02-28 10:20:00,26.66,26.89,26.65,26.84,496500.0,17.8426,17.9965,17.8359,17.9631,496500.0
2014-02-28 10:30:00,26.84,26.9,26.75,26.77,304100.0,17.9631,18.0032,17.9029,17.9162,304100.0
2014-02-28 10:40:00,26.77,26.84,26.71,26.82,408800.0,17.9162,17.9631,17.8761,17.9497,408800.0
2014-02-28 10:50:00,26.83,26.95,26.72,26.93,445800.0,17.9564,18.0367,17.8828,18.0233,445800.0
2014-02-28 11:00:00,26.92,26.96,26.83,26.86,403600.0,18.0166,18.0434,17.9564,17.9765,403600.0
2014-02-28 11:10:00,26.86,26.88,26.72,26.78,426400.0,17.9765,17.9899,17.8828,17.9229,426400.0
2014-02-28 11:20:00,26.78,26.78,26.64,26.74,305800.0,17.9229,17.9229,17.8292,17.8962,305800.0
2014-02-28 11:30:00,26.75,26.86,26.63,26.63,354200.0,17.9029,17.9765,17.8225,17.8225,354200.0
2014-02-28 11:40:00,26.63,26.7,26.53,26.66,428100.0,17.8225,17.8694,17.7556,17.8426,428100.0
2014-02-28 11:50:00,26.65,26.65,26.49,26.49,253200.0,17.8359,17.8359,17.7288,17.7288,253200.0
2014-02-28 12:00:00,26.5,26.51,26.36,26.4,376900.0,17.7355,17.7422,17.6418,17.6686,376900.0
2014-02-28 12:10:00,26.4,26.5,26.37,26.42,249800.0,17.6686,17.7355,17.6485,17.682,249800.0
2014-02-28 12:20:00,26.42,26.46,26.37,26.38,208400.0,17.682,17.7088,17.6485,17.6552,208400.0
2014-02-28 12:30:00,26.38,26.39,26.27,26.36,244100.0,17.6552,17.6619,17.5816,17.6418,244100.0
2014-02-28 12:40:00,26.36,26.47,26.32,26.45,250600.0,17.6418,17.7155,17.6151,17.7021,250600.0
2014-02-28 12:50:00,26.45,26.46,26.37,26.37,90100.0,17.7021,17.7088,17.6485,17.6485,90100.0
2014-02-28 13:00:00,26.37,26.43,26.35,26.42,160000.0,17.6485,17.6887,17.6351,17.682,160000.0
2014-02-28 13:10:00,26.41,26.41,26.28,26.29,166100.0,17.6753,17.6753,17.5883,17.595,166100.0
2014-02-28 13:20:00,26.3,26.37,26.28,26.33,105900.0,17.6017,17.6485,17.5883,17.6218,105900.0
2014-02-28 13:30:00,26.33,26.35,26.21,26.21,176400.0,17.6218,17.6351,17.5414,17.5414,176400.0
2014-02-28 13:40:00,26.22,26.31,26.21,26.31,244900.0,17.5481,17.6084,17.5414,17.6084,244900.0
2014-02-28 13:50:00,26.32,26.35,26.28,26.3,144900.0,17.6151,17.6351,17.5883,17.6017,144900.0
2014-02-28 14:00:00,26.31,26.33,26.29,26.32,193200.0,17.6084,17.6218,17.595,17.6151,193200.0
2014-02-28 14:10:00,26.32,26.35,26.3,26.34,137700.0,17.6151,17.6351,17.6017,17.6285,137700.0
2014-02-28 14:20:00,26.33,26.37,26.32,26.37,171700.0,17.6218,17.6485,17.6151,17.6485,171700.0
2014-02-28 14:30:00,26.36,26.42,26.35,26.38,260800.0,17.6418,17.682,17.6351,17.6552,260800.0
2014-02-28 14:40:00,26.37,26.37,26.3,26.33,314200.0,17.6485,17.6485,17.6017,17.6218,314200.0
2014-02-28 14:50:00,26.33,26.54,26.31,26.53,328300.0,17.6218,17.7623,17.6084,17.7556,328300.0
2014-02-28 15:00:00,26.53,26.53,26.37,26.37,408900.0,17.7556,17.7556,17.6485,17.6485,408900.0
2014-02-28 15:10:00,26.37,26.61,26.32,26.6,450800.0,17.6485,17.8092,17.6151,17.8025,450800.0
2014-02-28 15:20:00,26.59,26.65,26.54,26.61,338700.0,17.7958,17.8359,17.7623,17.8092,338700.0
2014-02-28 15:30:00,26.6,26.64,26.57,26.64,331400.0,17.8025,17.8292,17.7824,17.8292,331400.0
2014-02-28 15:40:00,26.64,26.7,26.57,26.59,439600.0,17.8292,17.8694,17.7824,17.7958,439600.0
2014-02-28 15:50:00,26.59,26.65,26.56,26.64,1016800.0,17.7958,17.8359,17.7757,17.8292,1016800.0
2014-03-03 09:30:00,26.4,26.6,26.2,26.6,385600.0,17.6686,17.8025,17.5348,17.8025,385600.0
2014-03-03 09:40:00,26.6,26.67,26.46,26.5,286400.0,17.8025,17.8493,17.7088,17.7355,286400.0
2014-03-03 09:50:00,26.5,26.54,26.38,26.46,193500.0,17.7355,17.7623,17.6552,17.7088,193500.0
2014-03-03 10:00:00,26.46,26.53,26.36,26.4,236800.0,17.7088,17.7556,17.6418,17.6686,236800.0
2014-03-03 10:10:00,26.4,26.44,26.32,26.41,164400.0,17.6686,17.6954,17.6151,17.6753,164400.0
2014-03-03 10:20:00,26.41,26.55,26.35,26.53,131200.0,17.6753,17.769,17.6351,17.7556,131200.0
2014-03-03 10:30:00,26.52,26.53,26.4,26.42,104500.0,17.7489,17.7556,17.6686,17.682,104500.0
2014-03-03 10:40:00,26.41,26.44,26.33,26.33,141000.0,17.6753,17.6954,17.6218,17.6218,141000.0
2014-03-03 10:50:00,26.33,26.45,26.32,26.41,131100.0,17.6218,17.7021,17.6151,17.6753,131100.0
2014-03-03 11:00:00,26.41,26.41,26.28,26.35,223700.0,17.6753,17.6753,17.5883,17.6351,223700.0
2014-03-03 11:10:00,26.35,26.35,26.29,26.33,157900.0,17.6351,17.6351,17.595,17.6218,157900.0
2014-03-03 11:20:00,26.34,26.46,26.32,26.43,122800.0,17.6285,17.7088,17.6151,17.6887,122800.0
2014-03-03 11:30:00,26.44,26.45,26.32,26.32,119600.0,17.6954,17.7021,17.6151,17.6151,119600.0
2014-03-03 11:40:00,26.32,26.43,26.31,26.36,101100.0,17.6151,17.6887,17.6084,17.6418,101100.0
2014-03-03 11:50:00,26.36,26.41,26.31,26.33,99900.0,17.6418,17.6753,17.6084,17.6218,99900.0
2014-03-03 12:00:00,26.32,26.36,26.26,26.31,172900.0,17.6151,17.6418,17.5749,17.6084,172900.0
2014-03-03 12:10:00,26.31,26.48,26.27,26.34,212100.0,17.6084,17.7221,17.5816,17.6285,212100.0
2014-03-03 12:20:00,26.34,26.45,26.34,26.41,66100.0,17.6285,17.7021,17.6285,17.6753,66100.0
2014-03-03 12:30:00,26.41,26.45,26.38,26.42,83700.0,17.6753,17.7021,17.6552,17.682,83700.0
2014-03-03 12:40:00,26.42,26.43,26.29,26.3,123300.0,17.682,17.6887,17.595,17.6017,123300.0
2014-03-03 12:50:00,26.31,26.36,26.28,26.3,170200.0,17.6084,17.6418,17.5883,17.6017,170200.0
2014-03-03 13:00:00,26.3,26.38,26.3,26.35,132700.0,17.6017,17.6552,17.6017,17.6351,132700.0
2014-03-03 13:10:00,26.35,26.35,26.29,26.31,73100.0,17.6351,17.6351,17.595,17.6084,73100.0
2014-03-03 13:20:00,26.3,26.33,26.26,26.27,167700.0,17.6017,17.6218,17.5749,17.5816,167700.0
2014-03-03 13:30:00,26.26,26.34,26.22,26.31,156500.0,17.5749,17.6285,17.5481,17.6084,156500.0
2014-03-03 13:40:00,26.32,26.33,26.27,26.32,113800.0,17.6151,17.6218,17.5816,17.6151,113800.0
2014-03-03 13:50:00,26.32,26.41,26.3,26.34,204900.0,17.6151,17.6753,17.6017,17.6285,204900.0
2014-03-03 14:00:00,26.35,26.36,26.26,26.29,133900.0,17.6351,17.6418,17.5749,17.595,133900.0
2014-03-03 14:10:00,26.28,26.32,26.23,26.23,180900.0,17.5883,17.6151,17.5548,17.5548,180900.0
2014-03-03 14:20:00,26.23,26.29,26.21,26.22,162200.0,17.5548,17.595,17.5414,17.5481,162200.0
2014-03-03 14:30:00,26.22,26.23,26.15,26.19,129600.0,17.5481,17.5548,17.5013,17.5281,129600.0
2014-03-03 14:40:00,26.19,26.27,26.15,26.27,188000.0,17.5281,17.5816,17.5013,17.5816,188000.0
2014-03-03 14:50:00,26.27,26.29,26.1,26.13,318900.0,17.5816,17.595,17.4678,17.4879,318900.0
2014-03-03 15:00:00,26.12,26.15,26.03,26.03,306600.0,17.4812,17.5013,17.421,17.421,306600.0
2014-03-03 15:10:00,26.03,26.15,26.02,26.12,323800.0,17.421,17.5013,17.4143,17.4812,323800.0
2014-03-03 15:20:00,26.13,26.15,26.06,26.14,146200.0,17.4879,17.5013,17.4411,17.4946,146200.0
2014-03-03 15:30:00,26.14,26.16,26.1,26.12,168600.0,17.4946,17.508,17.4678,17.4812,168600.0
2014-03-03 15:40:00,26.13,26.2,26.09,26.18,444300.0,17.4879,17.5348,17.4611,17.5214,444300.0
2014-03-03 15:50:00,26.18,26.18,26.12,26.14,747800.0,17.5214,17.5214,17.4812,17.4946,747800.0
2014-03-04 09:30:00,26.46,26.54,26.31,26.4,356800.0,17.7088,17.7623,17.6084,17.6686,356800.0
2014-03-04 09:40:00,26.39,26.43,26.29,26.36,256500.0,17.6619,17.6887,17.595,17.6418,256500.0
2014-03-04 09:50:00,26.36,26.4,26.2,26.21,191100.0,17.6418,17.6686,17.5348,17.5414,191100.0
2014-03-04 10:00:00,26.22,26.27,26.12,26.22,270700.0,17.5481,17.5816,17.4812,17.5481,270700.0
2014-03-04 10:10:00,26.22,26.33,26.2,26.33,227800.0,17.5481,17.6218,17.5348,17.6218,227800.0
2014-03-04 10:20:00,26.34,26.4,26.22,26.23,159400.0,17.6285,17.6686,17.5481,17.5548,159400.0
2014-03-04 10:30:00,26.23,26.31,26.16,26.31,181400.0,17.5548,17.6084,17.508,17.6084,181400.0
2014-03-04 10:40:00,26.3,26.35,26.22,26.23,239700.0,17.6017,17.6351,17.5481,17.5548,239700.0
2014-03-04 10:50:00,26.22,26.26,26.19,26.26,100500.0,17.5481,17.5749,17.5281,17.5749,100500.0
2014-03-04 11:00:00,26.26,26.26,26.15,26.17,135500.0,17.5749,17.5749,17.5013,17.5147,135500.0
2014-03-04 11:10:00,26.17,26.19,26.11,26.18,155500.0,17.5147,17.5281,17.4745,17.5214,155500.0
2014-03-04 11:20:00,26.17,26.25,26.14,26.16,201300.0,17.5147,17.5682,17.4946,17.508,201300.0
2014-03-04 11:30:00,26.16,26.16,26.01,26.04,249000.0,17.508,17.508,17.4076,17.4277,249000.0
2014-03-04 11:40:00,26.04,26.08,26.01,26.08,247700.0,17.4277,17.4544,17.4076,17.4544,247700.0
2014-03-04 11:50:00,26.07,26.14,26.05,26.14,97600.0,17.4478,17.4946,17.4344,17.4946,97600.0
2014-03-04 12:00:00,26.13,26.2,26.13,26.2,189400.0,17.4879,17.5348,17.4879,17.5348,189400.0
2014-03-04 12:10:00,26.2,26.23,26.18,26.22,122400.0,17.5348,17.5548,17.5214,17.5481,122400.0
2014-03-04 12:20:00,26.23,26.23,26.17,26.17,133300.0,17.5548,17.5548,17.5147,17.5147,133300.0
2014-03-04 12:30:00,26.17,26.22,26.16,26.16,86900.0,17.5147,17.5481,17.508,17.508,86900.0
2014-03-04 12:40:00,26.16,26.18,26.02,26.03,232500.0,17.508,17.5214,17.4143,17.421,232500.0
2014-03-04 12:50:00,26.03,26.04,26.01,26.02,172800.0,17.421,17.4277,17.4076,17.4143,172800.0
2014-03-04 13:00:00,26.02,26.02,25.95,25.97,336900.0,17.4143,17.4143,17.3674,17.3808,336900.0
2014-03-04 13:10:00,25.97,25.97,25.84,25.85,299600.0,17.3808,17.3808,17.2938,17.3005,299600.0
2014-03-04 13:20:00,25.86,25.94,25.8,25.93,276700.0,17.3072,17.3607,17.267,17.3541,276700.0
2014-03-04 13:30:00,25.93,25.94,25.75,25.81,386800.0,17.3541,17.3607,17.2336,17.2737,386800.0
2014-03-04 13:40:00,25.82,25.93,25.81,25.88,200100.0,17.2804,17.3541,17.2737,17.3206,200100.0
2014-03-04 13:50:00,25.87,25.88,25.73,25.73,347300.0,17.3139,17.3206,17.2202,17.2202,347300.0
2014-03-04 14:00:00,25.72,25.79,25.64,25.77,480200.0,17.2135,17.2604,17.16,17.247,480200.0
2014-03-04 14:10:00,25.77,25.78,25.64,25.67,246700.0,17.247,17.2537,17.16,17.18,246700.0
2014-03-04 14:20:00,25.68,25.7,25.6,25.67,307200.0,17.1867,17.2001,17.1332,17.18,307200.0
2014-03-04 14:30:00,25.68,25.71,25.6,25.71,224600.0,17.1867,17.2068,17.1332,17.2068,224600.0
2014-03-04 14:40:00,25.71,25.73,25.67,25.68,141600.0,17.2068,17.2202,17.18,17.1867,141600.0
2014-03-04 14:50:00,25.69,25.72,25.67,25.71,125200.0,17.1934,17.2135,17.18,17.2068,125200.0
2014-03-04 15:00:00,25.71,25.81,25.71,25.8,311500.0,17.2068,17.2737,17.2068,17.267,311500.0
2014-03-04 15:10:00,25.8,25.85,25.78,25.81,174000.0,17.267,17.3005,17.2537,17.2737,174000.0
2014-03-04 15:20:00,25.8,25.87,25.8,25.86,222300.0,17.267,17.3139,17.267,17.3072,222300.0
2014-03-04 15:30:00,25.86,25.86,25.82,25.85,216800.0,17.3072,17.3072,17.2804,17.3005,216800.0
2014-03-04 15:40:00,25.85,25.92,25.83,25.83,293800.0,17.3005,17.3474,17.2871,17.2871,293800.0
2014-03-04 15:50:00,25.84,25.84,25.79,25.8,710400.0,17.2938,17.2938,17.2604,17.267,710400.0
2014-03-05 09:30:00,25.98,26.29,25.96,26.17,853700.0,17.3875,17.595,17.3741,17.5147,853700.0
2014-03-05 09:40:00,26.19,26.38,26.09,26.21,383300.0,17.5281,17.6552,17.4611,17.5414,383300.0
2014-03-05 09:50:00,26.21,26.21,26.0,26.02,181900.0,17.5414,17.5414,17.4009,17.4143,181900.0
2014-03-05 10:00:00,26.01,26.03,25.82,25.96,337300.0,17.4076,17.421,17.2804,17.3741,337300.0
2014-03-05 10:10:00,25.96,25.97,25.78,25.78,220600.0,17.3741,17.3808,17.2537,17.2537,220600.0
2014-03-05 10:20:00,25.79,25.96,25.77,25.9,129600.0,17.2604,17.3741,17.247,17.334,129600.0
2014-03-05 10:30:00,25.91,25.94,25.84,25.84,119600.0,17.3407,17.3607,17.2938,17.2938,119600.0
2014-03-05 10:40:00,25.84,25.85,25.73,25.74,126600.0,17.2938,17.3005,17.2202,17.2269,126600.0
2014-03-05 10:50:00,25.74,25.78,25.71,25.76,178600.0,17.2269,17.2537,17.2068,17.2403,178600.0
2014-03-05 11:00:00,25.76,25.87,25.76,25.85,244000.0,17.2403,17.3139,17.2403,17.3005,244000.0
2014-03-05 11:10:00,25.84,25.85,25.78,25.83,138000.0,17.2938,17.3005,17.2537,17.2871,138000.0
2014-03-05 11:20:00,25.83,25.95,25.82,25.86,231500.0,17.2871,17.3674,17.2804,17.3072,231500.0
2014-03-05 11:30:00,25.86,25.87,25.76,25.84,159400.0,17.3072,17.3139,17.2403,17.2938,159400.0
2014-03-05 11:40:00,25.83,25.86,25.78,25.84,115100.0,17.2871,17.3072,17.2537,17.2938,115100.0
2014-03-05 11:50:00,25.84,25.88,25.8,25.83,63200.0,17.2938,17.3206,17.267,17.2871,63200.0
2014-03-05 12:00:00,25.83,25.85,25.78,25.83,47400.0,17.2871,17.3005,17.2537,17.2871,47400.0
2014-03-05 12:10:00,25.83,25.84,25.78,25.79,67900.0,17.2871,17.2938,17.2537,17.2604,67900.0
2014-03-05 12:20:00,25.79,25.82,25.73,25.73,117400.0,17.2604,17.2804,17.2202,17.2202,117400.0
2014-03-05 12:30:00,25.73,25.79,25.72,25.75,112500.0,17.2202,17.2604,17.2135,17.2336,112500.0
2014-03-05 12:40:00,25.76,25.76,25.65,25.68,400100.0,17.2403,17.2403,17.1667,17.1867,400100.0
2014-03-05 12:50:00,25.68,25.71,25.6,25.62,403000.0,17.1867,17.2068,17.1332,17.1466,403000.0
2014-03-05 13:00:00,25.62,25.68,25.62,25.65,251100.0,17.1466,17.1867,17.1466,17.1667,251100.0
2014-03-05 13:10:00,25.66,25.68,25.61,25.63,151800.0,17.1734,17.1867,17.1399,17.1533,151800.0
2014-03-05 13:20:00,25.61,25.64,25.58,25.61,123800.0,17.1399,17.16,17.1198,17.1399,123800.0
2014-03-05 13:30:00,25.61,25.62,25.52,25.54,179100.0,17.1399,17.1466,17.0797,17.093,179100.0
2014-03-05 13:40:00,25.54,25.55,25.46,25.46,174600.0,17.093,17.0997,17.0395,17.0395,174600.0
2014-03-05 13:50:00,25.46,25.58,25.45,25.55,130300.0,17.0395,17.1198,17.0328,17.0997,130300.0
2014-03-05 14:00:00,25.56,25.6,25.53,25.58,88600.0,17.1064,17.1332,17.0863,17.1198,88600.0
2014-03-05 14:10:00,25.57,25.61,25.54,25.56,120900.0,17.1131,17.1399,17.093,17.1064,120900.0
2014-03-05 14:20:00,25.55,25.56,25.4,25.46,244400.0,17.0997,17.1064,16.9993,17.0395,244400.0
2014-03-05 14:30:00,25.47,25.5,25.42,25.44,123500.0,17.0462,17.0663,17.0127,17.0261,123500.0
2014-03-05 14:40:00,25.43,25.46,25.4,25.41,174400.0,17.0194,17.0395,16.9993,17.006,174400.0
2014-03-05 14:50:00,25.41,25.44,25.39,25.42,158500.0,17.006,17.0261,16.9926,17.0127,158500.0
2014-03-05 15:00:00,25.42,25.5,25.42,25.45,138700.0,17.0127,17.0663,17.0127,17.0328,138700.0
2014-03-05 15:10:00,25.46,25.54,25.46,25.54,136500.0,17.0395,17.093,17.0395,17.093,136500.0
2014-03-05 15:20:00,25.53,25.57,25.52,25.53,139400.0,17.0863,17.1131,17.0797,17.0863,139400.0
2014-03-05 15:30:00,25.53,25.56,25.5,25.53,121900.0,17.0863,17.1064,17.0663,17.0863,121900.0
2014-03-05 15:40:00,25.53,25.56,25.49,25.55,254100.0,17.0863,17.1064,17.0596,17.0997,254100.0
2014-03-05 15:50:00,25.55,25.56,25.5,25.54,487600.0,17.0997,17.1064,17.0663,17.093,487600.0
2014-03-06 09:30:00,25.6,25.62,25.39,25.45,243500.0,17.1332,17.1466,16.9926,17.0328,243500.0
2014-03-06 09:40:00,25.44,25.51,25.2,25.23,370000.0,17.0261,17.073,16.8655,16.8856,370000.0
2014-03-06 09:50:00,25.23,25.32,25.2,25.2,281500.0,16.8856,16.9458,16.8655,16.8655,281500.0
2014-03-06 10:00:00,25.2,25.21,25.01,25.02,363600.0,16.8655,16.8722,16.7383,16.745,363600.0
2014-03-06 10:10:00,25.02,25.03,24.81,24.83,842100.0,16.745,16.7517,16.6045,16.6179,842100.0
2014-03-06 10:20:00,24.84,24.93,24.79,24.88,408100.0,16.6246,16.6848,16.5911,16.6513,408100.0
2014-03-06 10:30:00,24.88,24.94,24.72,24.73,594300.0,16.6513,16.6915,16.5442,16.5509,594300.0
2014-03-06 10:40:00,24.73,24.81,24.7,24.75,479400.0,16.5509,16.6045,16.5309,16.5643,479400.0
2014-03-06 10:50:00,24.75,24.9,24.73,24.9,235500.0,16.5643,16.6647,16.5509,16.6647,235500.0
2014-03-06 11:00:00,24.9,24.93,24.83,24.85,255200.0,16.6647,16.6848,16.6179,16.6312,255200.0
2014-03-06 11:10:00,24.85,24.87,24.78,24.82,163400.0,16.6312,16.6446,16.5844,16.6112,163400.0
2014-03-06 11:20:00,24.83,24.85,24.78,24.84,189400.0,16.6179,16.6312,16.5844,16.6246,189400.0
2014-03-06 11:30:00,24.83,24.94,24.81,24.92,156200.0,16.6179,16.6915,16.6045,16.6781,156200.0
2014-03-06 11:40:00,24.93,25.03,24.92,25.02,186600.0,16.6848,16.7517,16.6781,16.745,186600.0
2014-03-06 11:50:00,25.02,25.12,25.02,25.12,140100.0,16.745,16.8119,16.745,16.8119,140100.0
2014-03-06 12:00:00,25.12,25.12,25.04,25.08,117700.0,16.8119,16.8119,16.7584,16.7852,117700.0
2014-03-06 12:10:00,25.08,25.11,25.06,25.1,87400.0,16.7852,16.8053,16.7718,16.7986,87400.0
2014-03-06 12:20:00,25.1,25.13,25.06,25.08,79900.0,16.7986,16.8186,16.7718,16.7852,79900.0
2014-03-06 12:30:00,25.08,25.13,25.02,25.12,79300.0,16.7852,16.8186,16.745,16.8119,79300.0
2014-03-06 12:40:00,25.12,25.13,25.09,25.11,71100.0,16.8119,16.8186,16.7919,16.8053,71100.0
2014-03-06 12:50:00,25.11,25.13,25.05,25.08,143200.0,16.8053,16.8186,16.7651,16.7852,143200.0
2014-03-06 13:00:00,25.07,25.12,25.06,25.1,128200.0,16.7785,16.8119,16.7718,16.7986,128200.0
2014-03-06 13:10:00,25.1,25.11,25.07,25.08,42800.0,16.7986,16.8053,16.7785,16.7852,42800.0
2014-03-06 13:20:00,25.08,25.13,25.08,25.11,101400.0,16.7852,16.8186,16.7852,16.8053,101400.0
2014-03-06 13:30:00,25.11,25.11,25.03,25.05,151600.0,16.8053,16.8053,16.7517,16.7651,151600.0
2014-03-06 13:40:00,25.05,25.05,24.99,25.0,212000.0,16.7651,16.7651,16.7249,16.7316,212000.0
2014-03-06 13:50:00,25.0,25.07,24.99,25.05,207900.0,16.7316,16.7785,16.7249,16.7651,207900.0
2014-03-06 14:00:00,25.05,25.13,25.03,25.12,157200.0,16.7651,16.8186,16.7517,16.8119,157200.0
2014-03-06 14:10:00,25.12,25.15,25.1,25.15,105600.0,16.8119,16.832,16.7986,16.832,105600.0
2014-03-06 14:20:00,25.15,25.22,25.12,25.19,319600.0,16.832,16.8789,16.8119,16.8588,319600.0
2014-03-06 14:30:00,25.19,25.46,25.19,25.46,524400.0,16.8588,17.0395,16.8588,17.0395,524400.0
2014-03-06 14:40:00,25.46,25.5,25.39,25.41,221200.0,17.0395,17.0663,16.9926,17.006,221200.0
2014-03-06 14:50:00,25.41,25.43,25.37,25.39,106600.0,17.006,17.0194,16.9793,16.9926,106600.0
2014-03-06 15:00:00,25.39,25.48,25.39,25.48,128900.0,16.9926,17.0529,16.9926,17.0529,128900.0
2014-03-06 15:10:00,25.47,25.54,25.47,25.48,289000.0,17.0462,17.093,17.0462,17.0529,289000.0
2014-03-06 15:20:00,25.48,25.49,25.39,25.43,292700.0,17.0529,17.0596,16.9926,17.0194,292700.0
2014-03-06 15:30:00,25.42,25.47,25.38,25.39,145700.0,17.0127,17.0462,16.986,16.9926,145700.0
2014-03-06 15:40:00,25.38,25.43,25.38,25.4,267700.0,16.986,17.0194,16.986,16.9993,267700.0
2014-03-06 15:50:00,25.4,25.47,25.4,25.44,745300.0,16.9993,17.0462,16.9993,17.0261,745300.0
2014-03-07 09:30:00,25.57,25.58,25.19,25.35,280900.0,17.1131,17.1198,16.8588,16.9659,280900.0
2014-03-07 09:40:00,25.33,25.37,25.26,25.31,164000.0,16.9525,16.9793,16.9056,16.9391,164000.0
2014-03-07 09:50:00,25.31,25.55,25.29,25.5,174500.0,16.9391,17.0997,16.9257,17.0663,174500.0
2014-03-07 10:00:00,25.5,25.75,25.47,25.74,361200.0,17.0663,17.2336,17.0462,17.2269,361200.0
2014-03-07 10:10:00,25.74,25.79,25.61,25.73,301900.0,17.2269,17.2604,17.1399,17.2202,301900.0
2014-03-07 10:20:00,25.74,25.75,25.61,25.64,329500.0,17.2269,17.2336,17.1399,17.16,329500.0
2014-03-07 10:30:00,25.64,25.67,25.6,25.66,135300.0,17.16,17.18,17.1332,17.1734,135300.0
2014-03-07 10:40:00,25.67,25.72,25.66,25.72,134700.0,17.18,17.2135,17.1734,17.2135,134700.0
2014-03-07 10:50:00,25.72,25.73,25.6,25.6,183800.0,17.2135,17.2202,17.1332,17.1332,183800.0
2014-03-07 11:00:00,25.6,25.63,25.54,25.63,140100.0,17.1332,17.1533,17.093,17.1533,140100.0
2014-03-07 11:10:00,25.62,25.62,25.5,25.61,209500.0,17.1466,17.1466,17.0663,17.1399,209500.0
2014-03-07 11:20:00,25.61,25.62,25.53,25.6,89200.0,17.1399,17.1466,17.0863,17.1332,89200.0
2014-03-07 11:30:00,25.61,25.71,25.61,25.7,141900.0,17.1399,17.2068,17.1399,17.2001,141900.0
2014-03-07 11:40:00,25.7,25.83,25.69,25.81,179600.0,17.2001,17.2871,17.1934,17.2737,179600.0
2014-03-07 11:50:00,25.81,25.88,25.8,25.87,266400.0,17.2737,17.3206,17.267,17.3139,266400.0
2014-03-07 12:00:00,25.87,25.88,25.84,25.88,116300.0,17.3139,17.3206,17.2938,17.3206,116300.0
2014-03-07 12:10:00,25.88,25.94,25.87,25.94,177800.0,17.3206,17.3607,17.3139,17.3607,177800.0
2014-03-07 12:20:00,25.94,25.97,25.86,25.91,199100.0,17.3607,17.3808,17.3072,17.3407,199100.0
2014-03-07 12:30:00,25.91,25.91,25.85,25.88,90700.0,17.3407,17.3407,17.3005,17.3206,90700.0
2014-03-07 12:40:00,25.88,25.89,25.8,25.84,54700.0,17.3206,17.3273,17.267,17.2938,54700.0
2014-03-07 12:50:00,25.83,25.87,25.74,25.75,82500.0,17.2871,17.3139,17.2269,17.2336,82500.0
2014-03-07 13:00:00,25.74,25.83,25.66,25.8,122700.0,17.2269,17.2871,17.1734,17.267,122700.0
2014-03-07 13:10:00,25.79,25.83,25.73,25.75,57400.0,17.2604,17.2871,17.2202,17.2336,57400.0
2014-03-07 13:20:00,25.74,25.77,25.71,25.75,70800.0,17.2269,17.247,17.2068,17.2336,70800.0
2014-03-07 13:30:00,25.76,25.86,25.73,25.85,170000.0,17.2403,17.3072,17.2202,17.3005,170000.0
2014-03-07 13:40:00,25.85,25.87,25.76,25.77,134900.0,17.3005,17.3139,17.2403,17.247,134900.0
2014-03-07 13:50:00,25.77,25.78,25.73,25.73,80900.0,17.247,17.2537,17.2202,17.2202,80900.0
2014-03-07 14:00:00,25.74,25.79,25.7,25.74,135900.0,17.2269,17.2604,17.2001,17.2269,135900.0
2014-03-07 14:10:00,25.74,25.79,25.74,25.76,88500.0,17.2269,17.2604,17.2269,17.2403,88500.0
2014-03-07 14:20:00,25.76,25.82,25.74,25.82,59000.0,17.2403,17.2804,17.2269,17.2804,59000.0
2014-03-07 14:30:00,25.82,25.86,25.8,25.84,79900.0,17.2804,17.3072,17.267,17.2938,79900.0
2014-03-07 14:40:00,25.85,25.87,25.81,25.85,111300.0,17.3005,17.3139,17.2737,17.3005,111300.0
2014-03-07 14:50:00,25.86,25.87,25.82,25.86,145400.0,17.3072,17.3139,17.2804,17.3072,145400.0
2014-03-07 15:00:00,25.86,25.87,25.81,25.83,120100.0,17.3072,17.3139,17.2737,17.2871,120100.0
2014-03-07 15:10:00,25.84,25.85,25.81,25.83,122600.0,17.2938,17.3005,17.2737,17.2871,122600.0
2014-03-07 15:20:00,25.83,25.83,25.76,25.79,189700.0,17.2871,17.2871,17.2403,17.2604,189700.0
2014-03-07 15:30:00,25.79,25.81,25.74,25.76,169500.0,17.2604,17.2737,17.2269,17.2403,169500.0
2014-03-07 15:40:00,25.75,25.8,25.75,25.77,187600.0,17.2336,17.267,17.2336,17.247,187600.0
2014-03-07 15:50:00,25.78,25.81,25.76,25.8,369300.0,17.2537,17.2737,17.2403,17.267,369300.0
2014-03-10 09:30:00,25.78,25.81,25.63,25.67,143400.0,17.2537,17.2737,17.1533,17.18,143400.0
2014-03-10 09:40:00,25.67,25.78,25.61,25.78,99600.0,17.18,17.2537,17.1399,17.2537,99600.0
2014-03-10 09:50:00,25.77,25.8,25.61,25.73,124100.0,17.247,17.267,17.1399,17.2202,124100.0
2014-03-10 10:00:00,25.71,25.74,25.53,25.59,112600.0,17.2068,17.2269,17.0863,17.1265,112600.0
2014-03-10 10:10:00,25.58,25.76,25.57,25.69,230800.0,17.1198,17.2403,17.1131,17.1934,230800.0
2014-03-10 10:20:00,25.69,25.78,25.67,25.76,131600.0,17.1934,17.2537,17.18,17.2403,131600.0
2014-03-10 10:30:00,25.77,25.77,25.66,25.69,162500.0,17.247,17.247,17.1734,17.1934,162500.0
2014-03-10 10:40:00,25.69,25.79,25.68,25.78,113900.0,17.1934,17.2604,17.1867,17.2537,113900.0
2014-03-10 10:50:00,25.79,25.92,25.77,25.91,143900.0,17.2604,17.3474,17.247,17.3407,143900.0
2014-03-10 11:00:00,25.92,26.06,25.91,26.05,342000.0,17.3474,17.4411,17.3407,17.4344,342000.0
2014-03-10 11:10:00,26.06,26.1,25.98,26.09,196900.0,17.4411,17.4678,17.3875,17.4611,196900.0
2014-03-10 11:20:00,26.1,26.21,26.09,26.14,258900.0,17.4678,17.5414,17.4611,17.4946,258900.0
2014-03-10 11:30:00,26.13,26.15,26.07,26.11,125000.0,17.4879,17.5013,17.4478,17.4745,125000.0
2014-03-10 11:40:00,26.12,26.12,26.05,26.06,75700.0,17.4812,17.4812,17.4344,17.4411,75700.0
2014-03-10 11:50:00,26.07,26.07,26.0,26.0,110800.0,17.4478,17.4478,17.4009,17.4009,110800.0
2014-03-10 12:00:00,26.0,26.06,25.98,26.06,73500.0,17.4009,17.4411,17.3875,17.4411,73500.0
2014-03-10 12:10:00,26.07,26.07,26.0,26.02,51200.0,17.4478,17.4478,17.4009,17.4143,51200.0
2014-03-10 12:20:00,26.02,26.06,25.99,26.02,60700.0,17.4143,17.4411,17.3942,17.4143,60700.0
2014-03-10 12:30:00,26.02,26.05,25.98,26.01,42300.0,17.4143,17.4344,17.3875,17.4076,42300.0
2014-03-10 12:40:00,26.01,26.01,25.96,25.98,59500.0,17.4076,17.4076,17.3741,17.3875,59500.0
2014-03-10 12:50:00,25.98,26.06,25.94,26.04,80100.0,17.3875,17.4411,17.3607,17.4277,80100.0
2014-03-10 13:00:00,26.04,26.1,26.03,26.09,122800.0,17.4277,17.4678,17.421,17.4611,122800.0
2014-03-10 13:10:00,26.1,26.12,26.07,26.07,94300.0,17.4678,17.4812,17.4478,17.4478,94300.0
2014-03-10 13:20:00,26.07,26.11,26.07,26.09,64100.0,17.4478,17.4745,17.4478,17.4611,64100.0
2014-03-10 13:30:00,26.09,26.13,26.03,26.13,203000.0,17.4611,17.4879,17.421,17.4879,203000.0
2014-03-10 13:40:00,26.13,26.14,26.08,26.11,77400.0,17.4879,17.4946,17.4544,17.4745,77400.0
2014-03-10 13:50:00,26.11,26.12,26.07,26.08,63500.0,17.4745,17.4812,17.4478,17.4544,63500.0
2014-03-10 14:00:00,26.08,26.12,26.07,26.12,59500.0,17.4544,17.4812,17.4478,17.4812,59500.0
2014-03-10 14:10:00,26.12,26.13,26.08,26.1,60500.0,17.4812,17.4879,17.4544,17.4678,60500.0
2014-03-10 14:20:00,26.1,26.14,26.08,26.13,131700.0,17.4678,17.4946,17.4544,17.4879,131700.0
2014-03-10 14:30:00,26.13,26.14,26.1,26.13,83100.0,17.4879,17.4946,17.4678,17.4879,83100.0
2014-03-10 14:40:00,26.12,26.15,26.1,26.15,104900.0,17.4812,17.5013,17.4678,17.5013,104900.0
2014-03-10 14:50:00,26.14,26.2,26.13,26.17,163900.0,17.4946,17.5348,17.4879,17.5147,163900.0
2014-03-10 15:00:00,26.16,26.2,26.15,26.16,120600.0,17.508,17.5348,17.5013,17.508,120600.0
2014-03-10 15:10:00,26.16,26.19,26.14,26.16,138900.0,17.508,17.5281,17.4946,17.508,138900.0
2014-03-10 15:20:00,26.16,26.2,26.15,26.19,175100.0,17.508,17.5348,17.5013,17.5281,175100.0
2014-03-10 15:30:00,26.19,26.26,26.15,26.25,421600.0,17.5281,17.5749,17.5013,17.5682,421600.0
2014-03-10 15:40:00,26.25,26.31,26.24,26.3,376700.0,17.5682,17.6084,17.5615,17.6017,376700.0
2014-03-10 15:50:00,26.3,26.31,26.23,26.25,870600.0,17.6017,17.6084,17.5548,17.5682,870600.0
2014-03-11 09:30:00,26.17,26.23,26.02,26.06,181200.0,17.5147,17.5548,17.4143,17.4411,181200.0
2014-03-11 09:40:00,26.05,26.08,25.94,25.95,95100.0,17.4344,17.4544,17.3607,17.3674,95100.0
2014-03-11 09:50:00,25.95,26.03,25.86,26.02,131300.0,17.3674,17.421,17.3072,17.4143,131300.0
2014-03-11 10:00:00,26.01,26.08,25.99,26.0,143000.0,17.4076,17.4544,17.3942,17.4009,143000.0
2014-03-11 10:10:00,26.0,26.0,25.87,25.92,222400.0,17.4009,17.4009,17.3139,17.3474,222400.0
2014-03-11 10:20:00,25.92,25.96,25.91,25.95,108600.0,17.3474,17.3741,17.3407,17.3674,108600.0
2014-03-11 10:30:00,25.95,25.99,25.89,25.92,152100.0,17.3674,17.3942,17.3273,17.3474,152100.0
2014-03-11 10:40:00,25.93,25.99,25.89,25.98,127600.0,17.3541,17.3942,17.3273,17.3875,127600.0
2014-03-11 10:50:00,25.99,26.04,25.92,25.93,142300.0,17.3942,17.4277,17.3474,17.3541,142300.0
2014-03-11 11:00:00,25.93,25.96,25.92,25.93,81600.0,17.3541,17.3741,17.3474,17.3541,81600.0
2014-03-11 11:10:00,25.93,25.99,25.88,25.88,148100.0,17.3541,17.3942,17.3206,17.3206,148100.0
2014-03-11 11:20:00,25.88,25.93,25.86,25.9,89700.0,17.3206,17.3541,17.3072,17.334,89700.0
2014-03-11 11:30:00,25.9,25.92,25.88,25.9,68300.0,17.334,17.3474,17.3206,17.334,68300.0
2014-03-11 11:40:00,25.9,25.92,25.86,25.89,164400.0,17.334,17.3474,17.3072,17.3273,164400.0
2014-03-11 11:50:00,25.9,25.9,25.85,25.85,83200.0,17.334,17.334,17.3005,17.3005,83200.0
2014-03-11 12:00:00,25.85,25.86,25.75,25.75,298000.0,17.3005,17.3072,17.2336,17.2336,298000.0
2014-03-11 12:10:00,25.75,25.77,25.74,25.75,167300.0,17.2336,17.247,17.2269,17.2336,167300.0
2014-03-11 12:20:00,25.75,25.9,25.75,25.9,134900.0,17.2336,17.334,17.2336,17.334,134900.0
2014-03-11 12:30:00,25.9,25.95,25.85,25.9,70200.0,17.334,17.3674,17.3005,17.334,70200.0
2014-03-11 12:40:00,25.9,25.93,25.89,25.92,60600.0,17.334,17.3541,17.3273,17.3474,60600.0
2014-03-11 12:50:00,25.91,25.93,25.89,25.91,53100.0,17.3407,17.3541,17.3273,17.3407,53100.0
2014-03-11 13:00:00,25.9,25.92,25.89,25.91,68700.0,17.334,17.3474,17.3273,17.3407,68700.0
2014-03-11 13:10:00,25.92,25.95,25.91,25.92,77600.0,17.3474,17.3674,17.3407,17.3474,77600.0
2014-03-11 13:20:00,25.92,25.96,25.9,25.93,117700.0,17.3474,17.3741,17.334,17.3541,117700.0
2014-03-11 13:30:00,25.93,26.04,25.93,26.01,87100.0,17.3541,17.4277,17.3541,17.4076,87100.0
2014-03-11 13:40:00,26.02,26.08,26.0,26.06,96900.0,17.4143,17.4544,17.4009,17.4411,96900.0
2014-03-11 13:50:00,26.07,26.14,26.05,26.12,113600.0,17.4478,17.4946,17.4344,17.4812,113600.0
2014-03-11 14:00:00,26.12,26.13,26.05,26.06,113400.0,17.4812,17.4879,17.4344,17.4411,113400.0
2014-03-11 14:10:00,26.07,26.1,25.98,25.99,88200.0,17.4478,17.4678,17.3875,17.3942,88200.0
2014-03-11 14:20:00,25.99,26.03,25.96,26.0,70000.0,17.3942,17.421,17.3741,17.4009,70000.0
2014-03-11 14:30:00,26.0,26.01,25.91,25.93,89300.0,17.4009,17.4076,17.3407,17.3541,89300.0
2014-03-11 14:40:00,25.94,25.97,25.9,25.93,124500.0,17.3607,17.3808,17.334,17.3541,124500.0
2014-03-11 14:50:00,25.94,25.94,25.88,25.89,97200.0,17.3607,17.3607,17.3206,17.3273,97200.0
2014-03-11 15:00:00,25.89,25.91,25.85,25.89,159000.0,17.3273,17.3407,17.3005,17.3273,159000.0
2014-03-11 15:10:00,25.9,25.92,25.87,25.89,137400.0,17.334,17.3474,17.3139,17.3273,137400.0
2014-03-11 15:20:00,25.89,25.91,25.86,25.89,234400.0,17.3273,17.3407,17.3072,17.3273,234400.0
2014-03-11 15:30:00,25.89,25.96,25.89,25.92,145000.0,17.3273,17.3741,17.3273,17.3474,145000.0
2014-03-11 15:40:00,25.92,25.97,25.92,25.94,232200.0,17.3474,17.3808,17.3474,17.3607,232200.0
2014-03-11 15:50:00,25.95,25.98,25.93,25.97,395600.0,17.3674,17.3875,17.3541,17.3808,395600.0
2014-03-12 09:30:00,25.86,25.93,25.76,25.8,155800.0,17.3072,17.3541,17.2403,17.267,155800.0
2014-03-12 09:40:00,25.81,25.86,25.62,25.66,317900.0,17.2737,17.3072,17.1466,17.1734,317900.0
2014-03-12 09:50:00,25.65,25.69,25.56,25.65,155200.0,17.1667,17.1934,17.1064,17.1667,155200.0
2014-03-12 10:00:00,25.66,25.7,25.62,25.64,141800.0,17.1734,17.2001,17.1466,17.16,141800.0
2014-03-12 10:10:00,25.65,25.67,25.62,25.65,151100.0,17.1667,17.18,17.1466,17.1667,151100.0
2014-03-12 10:20:00,25.65,25.73,25.62,25.63,189500.0,17.1667,17.2202,17.1466,17.1533,189500.0
2014-03-12 10:30:00,25.63,25.71,25.55,25.57,213500.0,17.1533,17.2068,17.0997,17.1131,213500.0
2014-03-12 10:40:00,25.57,25.6,25.5,25.51,223700.0,17.1131,17.1332,17.0663,17.073,223700.0
2014-03-12 10:50:00,25.52,25.69,25.5,25.68,236400.0,17.0797,17.1934,17.0663,17.1867,236400.0
2014-03-12 11:00:00,25.67,25.8,25.66,25.78,160300.0,17.18,17.267,17.1734,17.2537,160300.0
2014-03-12 11:10:00,25.77,25.78,25.73,25.76,92400.0,17.247,17.2537,17.2202,17.2403,92400.0
2014-03-12 11:20:00,25.76,25.77,25.73,25.74,54600.0,17.2403,17.247,17.2202,17.2269,54600.0
2014-03-12 11:30:00,25.75,25.76,25.73,25.74,56200.0,17.2336,17.2403,17.2202,17.2269,56200.0
2014-03-12 11:40:00,25.74,25.78,25.69,25.7,54400.0,17.2269,17.2537,17.1934,17.2001,54400.0
2014-03-12 11:50:00,25.69,25.73,25.66,25.66,97900.0,17.1934,17.2202,17.1734,17.1734,97900.0
2014-03-12 12:00:00,25.67,25.7,25.6,25.65,92100.0,17.18,17.2001,17.1332,17.1667,92100.0
2014-03-12 12:10:00,25.64,25.64,25.58,25.59,59600.0,17.16,17.16,17.1198,17.1265,59600.0
2014-03-12 12:20:00,25.6,25.61,25.55,25.57,70300.0,17.1332,17.1399,17.0997,17.1131,70300.0
2014-03-12 12:30:00,25.58,25.6,25.56,25.56,64100.0,17.1198,17.1332,17.1064,17.1064,64100.0
2014-03-12 12:40:00,25.56,25.67,25.56,25.65,54300.0,17.1064,17.18,17.1064,17.1667,54300.0
2014-03-12 12:50:00,25.66,25.76,25.65,25.75,49100.0,17.1734,17.2403,17.1667,17.2336,49100.0
2014-03-12 13:00:00,25.74,25.74,25.69,25.72,46000.0,17.2269,17.2269,17.1934,17.2135,46000.0
2014-03-12 13:10:00,25.71,25.71,25.67,25.68,46800.0,17.2068,17.2068,17.18,17.1867,46800.0
2014-03-12 13:20:00,25.68,25.68,25.62,25.63,37200.0,17.1867,17.1867,17.1466,17.1533,37200.0
2014-03-12 13:30:00,25.62,25.65,25.59,25.6,40900.0,17.1466,17.1667,17.1265,17.1332,40900.0
2014-03-12 13:40:00,25.6,25.63,25.57,25.58,54000.0,17.1332,17.1533,17.1131,17.1198,54000.0
2014-03-12 13:50:00,25.59,25.62,25.57,25.6,52100.0,17.1265,17.1466,17.1131,17.1332,52100.0
2014-03-12 14:00:00,25.6,25.62,25.6,25.61,83200.0,17.1332,17.1466,17.1332,17.1399,83200.0
2014-03-12 14:10:00,25.6,25.64,25.59,25.64,104700.0,17.1332,17.16,17.1265,17.16,104700.0
2014-03-12 14:20:00,25.64,25.74,25.64,25.73,98400.0,17.16,17.2269,17.16,17.2202,98400.0
2014-03-12 14:30:00,25.73,25.77,25.72,25.74,72800.0,17.2202,17.247,17.2135,17.2269,72800.0
2014-03-12 14:40:00,25.74,25.77,25.72,25.74,71700.0,17.2269,17.247,17.2135,17.2269,71700.0
2014-03-12 14:50:00,25.74,25.78,25.72,25.72,115600.0,17.2269,17.2537,17.2135,17.2135,115600.0
2014-03-12 15:00:00,25.73,25.77,25.72,25.75,70200.0,17.2202,17.247,17.2135,17.2336,70200.0
2014-03-12 15:10:00,25.74,25.77,25.72,25.75,84000.0,17.2269,17.247,17.2135,17.2336,84000.0
2014-03-12 15:20:00,25.75,25.77,25.74,25.75,86300.0,17.2336,17.247,17.2269,17.2336,86300.0
2014-03-12 15:30:00,25.75,25.78,25.73,25.78,138200.0,17.2336,17.2537,17.2202,17.2537,138200.0
2014-03-12 15:40:00,25.77,25.78,25.73,25.74,180700.0,17.247,17.2537,17.2202,17.2269,180700.0
2014-03-12 15:50:00,25.74,25.77,25.73,25.75,278400.0,17.2269,17.247,17.2202,17.2336,278400.0
2014-03-13 09:30:00,25.86,26.03,25.74,25.8,245400.0,17.3072,17.421,17.2269,17.267,245400.0
2014-03-13 09:40:00,25.81,25.91,25.66,25.71,165400.0,17.2737,17.3407,17.1734,17.2068,165400.0
2014-03-13 09:50:00,25.7,25.75,25.53,25.55,163700.0,17.2001,17.2336,17.0863,17.0997,163700.0
2014-03-13 10:00:00,25.55,25.69,25.55,25.61,111700.0,17.0997,17.1934,17.0997,17.1399,111700.0
2014-03-13 10:10:00,25.61,25.65,25.51,25.51,139600.0,17.1399,17.1667,17.073,17.073,139600.0
2014-03-13 10:20:00,25.52,25.57,25.47,25.48,149300.0,17.0797,17.1131,17.0462,17.0529,149300.0
2014-03-13 10:30:00,25.48,25.53,25.41,25.53,140900.0,17.0529,17.0863,17.006,17.0863,140900.0
2014-03-13 10:40:00,25.52,25.53,25.46,25.5,111100.0,17.0797,17.0863,17.0395,17.0663,111100.0
2014-03-13 10:50:00,25.5,25.61,25.49,25.56,99000.0,17.0663,17.1399,17.0596,17.1064,99000.0
2014-03-13 11:00:00,25.56,25.62,25.49,25.53,117300.0,17.1064,17.1466,17.0596,17.0863,117300.0
2014-03-13 11:10:00,25.53,25.57,25.5,25.55,58500.0,17.0863,17.1131,17.0663,17.0997,58500.0
2014-03-13 11:20:00,25.56,25.57,25.51,25.56,96800.0,17.1064,17.1131,17.073,17.1064,96800.0
2014-03-13 11:30:00,25.57,25.64,25.55,25.6,109400.0,17.1131,17.16,17.0997,17.1332,109400.0
2014-03-13 11:40:00,25.6,25.69,25.6,25.67,81500.0,17.1332,17.1934,17.1332,17.18,81500.0
2014-03-13 11:50:00,25.66,25.67,25.55,25.57,75400.0,17.1734,17.18,17.0997,17.1131,75400.0
2014-03-13 12:00:00,25.57,25.62,25.5,25.52,129500.0,17.1131,17.1466,17.0663,17.0797,129500.0
2014-03-13 12:10:00,25.52,25.53,25.45,25.52,83100.0,17.0797,17.0863,17.0328,17.0797,83100.0
2014-03-13 12:20:00,25.52,25.53,25.45,25.46,70300.0,17.0797,17.0863,17.0328,17.0395,70300.0
2014-03-13 12:30:00,25.46,25.48,25.4,25.41,177500.0,17.0395,17.0529,16.9993,17.006,177500.0
2014-03-13 12:40:00,25.4,25.44,25.35,25.36,153400.0,16.9993,17.0261,16.9659,16.9726,153400.0
2014-03-13 12:50:00,25.35,25.39,25.34,25.38,104000.0,16.9659,16.9926,16.9592,16.986,104000.0
2014-03-13 13:00:00,25.38,25.4,25.28,25.33,293100.0,16.986,16.9993,16.919,16.9525,293100.0
2014-03-13 13:10:00,25.33,25.44,25.33,25.43,95100.0,16.9525,17.0261,16.9525,17.0194,95100.0
2014-03-13 13:20:00,25.42,25.45,25.4,25.44,71800.0,17.0127,17.0328,16.9993,17.0261,71800.0
2014-03-13 13:30:00,25.43,25.44,25.33,25.34,84400.0,17.0194,17.0261,16.9525,16.9592,84400.0
2014-03-13 13:40:00,25.34,25.38,25.3,25.35,173700.0,16.9592,16.986,16.9324,16.9659,173700.0
2014-03-13 13:50:00,25.34,25.34,25.25,25.32,138600.0,16.9592,16.9592,16.899,16.9458,138600.0
2014-03-13 14:00:00,25.32,25.36,25.3,25.31,78600.0,16.9458,16.9726,16.9324,16.9391,78600.0
2014-03-13 14:10:00,25.31,25.34,25.29,25.34,109400.0,16.9391,16.9592,16.9257,16.9592,109400.0
2014-03-13 14:20:00,25.33,25.38,25.32,25.35,97600.0,16.9525,16.986,16.9458,16.9659,97600.0
2014-03-13 14:30:00,25.34,25.4,25.34,25.34,67600.0,16.9592,16.9993,16.9592,16.9592,67600.0
2014-03-13 14:40:00,25.34,25.37,25.27,25.31,120400.0,16.9592,16.9793,16.9123,16.9391,120400.0
2014-03-13 14:50:00,25.31,25.32,25.21,25.23,128900.0,16.9391,16.9458,16.8722,16.8856,128900.0
2014-03-13 15:00:00,25.23,25.31,25.22,25.25,138400.0,16.8856,16.9391,16.8789,16.899,138400.0
2014-03-13 15:10:00,25.25,25.31,25.25,25.29,146700.0,16.899,16.9391,16.899,16.9257,146700.0
2014-03-13 15:20:00,25.29,25.33,25.29,25.3,164800.0,16.9257,16.9525,16.9257,16.9324,164800.0
2014-03-13 15:30:00,25.3,25.34,25.28,25.31,126500.0,16.9324,16.9592,16.919,16.9391,126500.0
2014-03-13 15:40:00,25.31,25.36,25.29,25.35,194600.0,16.9391,16.9726,16.9257,16.9659,194600.0
2014-03-13 15:50:00,25.35,25.35,25.26,25.28,569000.0,16.9659,16.9659,16.9056,16.919,569000.0
2014-03-14 09:30:00,25.25,25.55,25.24,25.5,105100.0,16.899,17.0997,16.8923,17.0663,105100.0
2014-03-14 09:40:00,25.49,25.57,25.38,25.46,69100.0,17.0596,17.1131,16.986,17.0395,69100.0
2014-03-14 09:50:00,25.47,25.5,25.34,25.34,50700.0,17.0462,17.0663,16.9592,16.9592,50700.0
2014-03-14 10:00:00,25.34,25.48,25.32,25.44,98900.0,16.9592,17.0529,16.9458,17.0261,98900.0
2014-03-14 10:10:00,25.44,25.64,25.43,25.6,121300.0,17.0261,17.16,17.0194,17.1332,121300.0
2014-03-14 10:20:00,25.6,25.61,25.51,25.53,49600.0,17.1332,17.1399,17.073,17.0863,49600.0
2014-03-14 10:30:00,25.55,25.59,25.52,25.52,63500.0,17.0997,17.1265,17.0797,17.0797,63500.0
2014-03-14 10:40:00,25.53,25.58,25.49,25.55,48100.0,17.0863,17.1198,17.0596,17.0997,48100.0
2014-03-14 10:50:00,25.56,25.61,25.53,25.53,69500.0,17.1064,17.1399,17.0863,17.0863,69500.0
2014-03-14 11:00:00,25.54,25.56,25.39,25.41,69500.0,17.093,17.1064,16.9926,17.006,69500.0
2014-03-14 11:10:00,25.41,25.41,25.35,25.35,31900.0,17.006,17.006,16.9659,16.9659,31900.0
2014-03-14 11:20:00,25.34,25.34,25.3,25.32,67600.0,16.9592,16.9592,16.9324,16.9458,67600.0
2014-03-14 11:30:00,25.31,25.38,25.3,25.37,57600.0,16.9391,16.986,16.9324,16.9793,57600.0
2014-03-14 11:40:00,25.38,25.46,25.36,25.44,174700.0,16.986,17.0395,16.9726,17.0261,174700.0
2014-03-14 11:50:00,25.44,25.51,25.43,25.5,107600.0,17.0261,17.073,17.0194,17.0663,107600.0
2014-03-14 12:00:00,25.5,25.53,25.45,25.52,158400.0,17.0663,17.0863,17.0328,17.0797,158400.0
2014-03-14 12:10:00,25.53,25.58,25.53,25.57,69600.0,17.0863,17.1198,17.0863,17.1131,69600.0
2014-03-14 12:20:00,25.58,25.63,25.55,25.56,78900.0,17.1198,17.1533,17.0997,17.1064,78900.0
2014-03-14 12:30:00,25.57,25.66,25.57,25.64,95500.0,17.1131,17.1734,17.1131,17.16,95500.0
2014-03-14 12:40:00,25.64,25.71,25.63,25.7,75600.0,17.16,17.2068,17.1533,17.2001,75600.0
2014-03-14 12:50:00,25.7,25.71,25.66,25.7,65100.0,17.2001,17.2068,17.1734,17.2001,65100.0
2014-03-14 13:00:00,25.7,25.73,25.66,25.68,71900.0,17.2001,17.2202,17.1734,17.1867,71900.0
2014-03-14 13:10:00,25.69,25.73,25.68,25.7,37400.0,17.1934,17.2202,17.1867,17.2001,37400.0
2014-03-14 13:20:00,25.69,25.71,25.63,25.65,102600.0,17.1934,17.2068,17.1533,17.1667,102600.0
2014-03-14 13:30:00,25.65,25.71,25.64,25.69,46000.0,17.1667,17.2068,17.16,17.1934,46000.0
2014-03-14 13:40:00,25.68,25.7,25.65,25.68,50500.0,17.1867,17.2001,17.1667,17.1867,50500.0
2014-03-14 13:50:00,25.67,25.74,25.67,25.74,102900.0,17.18,17.2269,17.18,17.2269,102900.0
2014-03-14 14:00:00,25.73,25.74,25.71,25.74,46000.0,17.2202,17.2269,17.2068,17.2269,46000.0
2014-03-14 14:10:00,25.74,25.8,25.73,25.76,94900.0,17.2269,17.267,17.2202,17.2403,94900.0
2014-03-14 14:20:00,25.76,25.77,25.7,25.7,49800.0,17.2403,17.247,17.2001,17.2001,49800.0
2014-03-14 14:30:00,25.7,25.71,25.63,25.63,64800.0,17.2001,17.2068,17.1533,17.1533,64800.0
2014-03-14 14:40:00,25.63,25.71,25.61,25.67,90300.0,17.1533,17.2068,17.1399,17.18,90300.0
2014-03-14 14:50:00,25.66,25.68,25.63,25.65,80800.0,17.1734,17.1867,17.1533,17.1667,80800.0
2014-03-14 15:00:00,25.65,25.68,25.64,25.67,66300.0,17.1667,17.1867,17.16,17.18,66300.0
2014-03-14 15:10:00,25.67,25.68,25.63,25.63,72800.0,17.18,17.1867,17.1533,17.1533,72800.0
2014-03-14 15:20:00,25.64,25.7,25.64,25.69,117500.0,17.16,17.2001,17.16,17.1934,117500.0
2014-03-14 15:30:00,25.69,25.71,25.66,25.67,146600.0,17.1934,17.2068,17.1734,17.18,146600.0
2014-03-14 15:40:00,25.67,25.71,25.64,25.67,172400.0,17.18,17.2068,17.16,17.18,172400.0
2014-03-14 15:50:00,25.66,25.7,25.65,25.7,380000.0,17.1734,17.2001,17.1667,17.2001,380000.0
2014-03-17 09:30:00,25.82,25.86,25.71,25.73,142000.0,17.2804,17.3072,17.2068,17.2202,142000.0
2014-03-17 09:40:00,25.75,25.84,25.72,25.72,78500.0,17.2336,17.2938,17.2135,17.2135,78500.0
2014-03-17 09:50:00,25.72,25.72,25.63,25.69,112100.0,17.2135,17.2135,17.1533,17.1934,112100.0
2014-03-17 10:00:00,25.69,25.79,25.69,25.72,75100.0,17.1934,17.2604,17.1934,17.2135,75100.0
2014-03-17 10:10:00,25.72,25.79,25.69,25.79,45800.0,17.2135,17.2604,17.1934,17.2604,45800.0
2014-03-17 10:20:00,25.79,25.8,25.73,25.76,77700.0,17.2604,17.267,17.2202,17.2403,77700.0
2014-03-17 10:30:00,25.77,25.83,25.73,25.82,186700.0,17.247,17.2871,17.2202,17.2804,186700.0
2014-03-17 10:40:00,25.83,25.9,25.81,25.89,111400.0,17.2871,17.334,17.2737,17.3273,111400.0
2014-03-17 10:50:00,25.89,25.97,25.89,25.96,94100.0,17.3273,17.3808,17.3273,17.3741,94100.0
2014-03-17 11:00:00,25.96,26.0,25.95,25.97,89400.0,17.3741,17.4009,17.3674,17.3808,89400.0
2014-03-17 11:10:00,25.97,25.99,25.94,25.98,60700.0,17.3808,17.3942,17.3607,17.3875,60700.0
2014-03-17 11:20:00,25.98,25.98,25.91,25.92,113700.0,17.3875,17.3875,17.3407,17.3474,113700.0
2014-03-17 11:30:00,25.92,25.96,25.88,25.96,57300.0,17.3474,17.3741,17.3206,17.3741,57300.0
2014-03-17 11:40:00,25.96,25.97,25.91,25.95,54800.0,17.3741,17.3808,17.3407,17.3674,54800.0
2014-03-17 11:50:00,25.95,25.98,25.91,25.98,39700.0,17.3674,17.3875,17.3407,17.3875,39700.0
2014-03-17 12:00:00,25.98,25.99,25.92,25.96,58200.0,17.3875,17.3942,17.3474,17.3741,58200.0
2014-03-17 12:10:00,25.95,26.0,25.93,25.94,71100.0,17.3674,17.4009,17.3541,17.3607,71100.0
2014-03-17 12:20:00,25.95,25.97,25.93,25.97,27800.0,17.3674,17.3808,17.3541,17.3808,27800.0
2014-03-17 12:30:00,25.97,26.0,25.94,25.96,50000.0,17.3808,17.4009,17.3607,17.3741,50000.0
2014-03-17 12:40:00,25.96,26.0,25.95,25.97,64700.0,17.3741,17.4009,17.3674,17.3808,64700.0
2014-03-17 12:50:00,25.98,26.0,25.97,26.0,84300.0,17.3875,17.4009,17.3808,17.4009,84300.0
2014-03-17 13:00:00,26.0,26.03,25.99,26.0,114600.0,17.4009,17.421,17.3942,17.4009,114600.0
2014-03-17 13:10:00,26.01,26.02,25.98,26.01,74100.0,17.4076,17.4143,17.3875,17.4076,74100.0
2014-03-17 13:20:00,26.02,26.03,25.96,25.97,69100.0,17.4143,17.421,17.3741,17.3808,69100.0
2014-03-17 13:30:00,25.98,26.06,25.98,26.05,57700.0,17.3875,17.4411,17.3875,17.4344,57700.0
2014-03-17 13:40:00,26.05,26.1,26.05,26.05,119400.0,17.4344,17.4678,17.4344,17.4344,119400.0
2014-03-17 13:50:00,26.05,26.12,26.04,26.11,83400.0,17.4344,17.4812,17.4277,17.4745,83400.0
2014-03-17 14:00:00,26.1,26.17,26.09,26.14,133200.0,17.4678,17.5147,17.4611,17.4946,133200.0
2014-03-17 14:10:00,26.14,26.15,26.1,26.12,79300.0,17.4946,17.5013,17.4678,17.4812,79300.0
2014-03-17 14:20:00,26.12,26.16,26.1,26.12,133800.0,17.4812,17.508,17.4678,17.4812,133800.0
2014-03-17 14:30:00,26.12,26.13,26.09,26.1,65500.0,17.4812,17.4879,17.4611,17.4678,65500.0
2014-03-17 14:40:00,26.1,26.1,26.06,26.07,70000.0,17.4678,17.4678,17.4411,17.4478,70000.0
2014-03-17 14:50:00,26.07,26.11,26.06,26.1,106300.0,17.4478,17.4745,17.4411,17.4678,106300.0
2014-03-17 15:00:00,26.1,26.12,26.08,26.11,82200.0,17.4678,17.4812,17.4544,17.4745,82200.0
2014-03-17 15:10:00,26.1,26.1,26.07,26.08,95600.0,17.4678,17.4678,17.4478,17.4544,95600.0
2014-03-17 15:20:00,26.07,26.1,26.03,26.05,124600.0,17.4478,17.4678,17.421,17.4344,124600.0
2014-03-17 15:30:00,26.05,26.07,26.01,26.02,154400.0,17.4344,17.4478,17.4076,17.4143,154400.0
2014-03-17 15:40:00,26.02,26.03,25.96,25.98,184800.0,17.4143,17.421,17.3741,17.3875,184800.0
2014-03-17 15:50:00,25.98,26.01,25.96,26.0,421100.0,17.3875,17.4076,17.3741,17.4009,421100.0
2014-03-18 09:30:00,25.98,25.99,25.75,25.9,206900.0,17.5017,17.5085,17.3468,17.4478,206900.0
2014-03-18 09:40:00,25.92,25.98,25.89,25.93,111100.0,17.4613,17.5017,17.4411,17.468,111100.0
2014-03-18 09:50:00,25.92,25.95,25.83,25.85,100800.0,17.4613,17.4815,17.4007,17.4142,100800.0
2014-03-18 10:00:00,25.86,25.9,25.82,25.85,41800.0,17.4209,17.4478,17.3939,17.4142,41800.0
2014-03-18 10:10:00,25.86,25.93,25.81,25.91,140500.0,17.4209,17.468,17.3872,17.4546,140500.0
2014-03-18 10:20:00,25.91,25.91,25.81,25.82,48400.0,17.4546,17.4546,17.3872,17.3939,48400.0
2014-03-18 10:30:00,25.82,25.85,25.75,25.76,122900.0,17.3939,17.4142,17.3468,17.3535,122900.0
2014-03-18 10:40:00,25.76,25.77,25.66,25.73,120900.0,17.3535,17.3603,17.2862,17.3333,120900.0
2014-03-18 10:50:00,25.73,25.8,25.72,25.73,56000.0,17.3333,17.3805,17.3266,17.3333,56000.0
2014-03-18 11:00:00,25.74,25.8,25.72,25.74,111500.0,17.3401,17.3805,17.3266,17.3401,111500.0
2014-03-18 11:10:00,25.75,25.79,25.72,25.72,136500.0,17.3468,17.3737,17.3266,17.3266,136500.0
2014-03-18 11:20:00,25.71,25.73,25.66,25.66,85700.0,17.3198,17.3333,17.2862,17.2862,85700.0
2014-03-18 11:30:00,25.66,25.74,25.65,25.67,124700.0,17.2862,17.3401,17.2794,17.2929,124700.0
2014-03-18 11:40:00,25.66,25.72,25.65,25.7,79700.0,17.2862,17.3266,17.2794,17.3131,79700.0
2014-03-18 11:50:00,25.7,25.76,25.67,25.72,58200.0,17.3131,17.3535,17.2929,17.3266,58200.0
2014-03-18 12:00:00,25.73,25.75,25.68,25.7,161100.0,17.3333,17.3468,17.2996,17.3131,161100.0
2014-03-18 12:10:00,25.7,25.76,25.65,25.68,82600.0,17.3131,17.3535,17.2794,17.2996,82600.0
2014-03-18 12:20:00,25.68,25.68,25.64,25.66,42100.0,17.2996,17.2996,17.2727,17.2862,42100.0
2014-03-18 12:30:00,25.66,25.73,25.65,25.7,65900.0,17.2862,17.3333,17.2794,17.3131,65900.0
2014-03-18 12:40:00,25.69,25.72,25.65,25.67,55400.0,17.3064,17.3266,17.2794,17.2929,55400.0
2014-03-18 12:50:00,25.67,25.69,25.65,25.67,41100.0,17.2929,17.3064,17.2794,17.2929,41100.0
2014-03-18 13:00:00,25.67,25.68,25.64,25.64,92500.0,17.2929,17.2996,17.2727,17.2727,92500.0
2014-03-18 13:10:00,25.64,25.75,25.63,25.73,210400.0,17.2727,17.3468,17.2659,17.3333,210400.0
2014-03-18 13:20:00,25.73,25.81,25.73,25.8,87500.0,17.3333,17.3872,17.3333,17.3805,87500.0
2014-03-18 13:30:00,25.8,25.83,25.79,25.81,72500.0,17.3805,17.4007,17.3737,17.3872,72500.0
2014-03-18 13:40:00,25.82,25.89,25.82,25.88,71000.0,17.3939,17.4411,17.3939,17.4344,71000.0
2014-03-18 13:50:00,25.88,25.89,25.86,25.87,45500.0,17.4344,17.4411,17.4209,17.4276,45500.0
2014-03-18 14:00:00,25.87,25.9,25.86,25.89,45700.0,17.4276,17.4478,17.4209,17.4411,45700.0
2014-03-18 14:10:00,25.89,25.9,25.84,25.85,54800.0,17.4411,17.4478,17.4074,17.4142,54800.0
2014-03-18 14:20:00,25.85,25.87,25.82,25.84,52600.0,17.4142,17.4276,17.3939,17.4074,52600.0
2014-03-18 14:30:00,25.84,25.85,25.8,25.8,39300.0,17.4074,17.4142,17.3805,17.3805,39300.0
2014-03-18 14:40:00,25.8,25.86,25.8,25.85,51700.0,17.3805,17.4209,17.3805,17.4142,51700.0
2014-03-18 14:50:00,25.86,25.87,25.8,25.86,56400.0,17.4209,17.4276,17.3805,17.4209,56400.0
2014-03-18 15:00:00,25.86,25.9,25.84,25.9,47900.0,17.4209,17.4478,17.4074,17.4478,47900.0
2014-03-18 15:10:00,25.9,25.93,25.89,25.9,90700.0,17.4478,17.468,17.4411,17.4478,90700.0
2014-03-18 15:20:00,25.9,25.91,25.85,25.87,72000.0,17.4478,17.4546,17.4142,17.4276,72000.0
2014-03-18 15:30:00,25.86,25.87,25.85,25.86,43800.0,17.4209,17.4276,17.4142,17.4209,43800.0
2014-03-18 15:40:00,25.86,25.87,25.81,25.83,156300.0,17.4209,17.4276,17.3872,17.4007,156300.0
2014-03-18 15:50:00,25.83,25.91,25.83,25.9,550600.0,17.4007,17.4546,17.4007,17.4478,550600.0
2014-03-19 09:30:00,25.91,25.99,25.91,25.97,66100.0,17.4546,17.5085,17.4546,17.495,66100.0
2014-03-19 09:40:00,25.98,25.98,25.79,25.81,115700.0,17.5017,17.5017,17.3737,17.3872,115700.0
2014-03-19 09:50:00,25.83,25.96,25.82,25.94,49600.0,17.4007,17.4883,17.3939,17.4748,49600.0
2014-03-19 10:00:00,25.95,26.0,25.89,25.94,38900.0,17.4815,17.5152,17.4411,17.4748,38900.0
2014-03-19 10:10:00,25.95,25.95,25.87,25.89,50700.0,17.4815,17.4815,17.4276,17.4411,50700.0
2014-03-19 10:20:00,25.89,25.94,25.88,25.9,36800.0,17.4411,17.4748,17.4344,17.4478,36800.0
2014-03-19 10:30:00,25.9,25.94,25.88,25.94,83100.0,17.4478,17.4748,17.4344,17.4748,83100.0
2014-03-19 10:40:00,25.95,25.99,25.93,25.99,77700.0,17.4815,17.5085,17.468,17.5085,77700.0
2014-03-19 10:50:00,25.99,26.01,25.94,25.99,50400.0,17.5085,17.5219,17.4748,17.5085,50400.0
2014-03-19 11:00:00,26.0,26.0,25.88,25.89,32100.0,17.5152,17.5152,17.4344,17.4411,32100.0
2014-03-19 11:10:00,25.88,25.91,25.87,25.91,17500.0,17.4344,17.4546,17.4276,17.4546,17500.0
2014-03-19 11:20:00,25.9,25.92,25.85,25.86,23800.0,17.4478,17.4613,17.4142,17.4209,23800.0
2014-03-19 11:30:00,25.86,25.86,25.83,25.84,84700.0,17.4209,17.4209,17.4007,17.4074,84700.0
2014-03-19 11:40:00,25.84,25.88,25.82,25.86,67800.0,17.4074,17.4344,17.3939,17.4209,67800.0
2014-03-19 11:50:00,25.86,25.89,25.86,25.88,19300.0,17.4209,17.4411,17.4209,17.4344,19300.0
2014-03-19 12:00:00,25.87,25.91,25.86,25.87,87300.0,17.4276,17.4546,17.4209,17.4276,87300.0
2014-03-19 12:10:00,25.86,25.9,25.83,25.85,23800.0,17.4209,17.4478,17.4007,17.4142,23800.0
2014-03-19 12:20:00,25.86,25.89,25.84,25.85,19300.0,17.4209,17.4411,17.4074,17.4142,19300.0
2014-03-19 12:30:00,25.84,25.88,25.82,25.83,14500.0,17.4074,17.4344,17.3939,17.4007,14500.0
2014-03-19 12:40:00,25.83,25.87,25.8,25.85,27800.0,17.4007,17.4276,17.3805,17.4142,27800.0
2014-03-19 12:50:00,25.86,25.86,25.82,25.85,13300.0,17.4209,17.4209,17.3939,17.4142,13300.0
2014-03-19 13:00:00,25.86,25.88,25.84,25.87,44200.0,17.4209,17.4344,17.4074,17.4276,44200.0
2014-03-19 13:10:00,25.86,25.89,25.84,25.89,15600.0,17.4209,17.4411,17.4074,17.4411,15600.0
2014-03-19 13:20:00,25.89,25.89,25.86,25.89,11400.0,17.4411,17.4411,17.4209,17.4411,11400.0
2014-03-19 13:30:00,25.88,25.89,25.83,25.84,30100.0,17.4344,17.4411,17.4007,17.4074,30100.0
2014-03-19 13:40:00,25.84,25.89,25.84,25.86,44200.0,17.4074,17.4411,17.4074,17.4209,44200.0
2014-03-19 13:50:00,25.86,25.92,25.86,25.92,23100.0,17.4209,17.4613,17.4209,17.4613,23100.0
2014-03-19 14:00:00,25.91,25.91,25.76,25.8,63500.0,17.4546,17.4546,17.3535,17.3805,63500.0
2014-03-19 14:10:00,25.79,25.84,25.77,25.82,69100.0,17.3737,17.4074,17.3603,17.3939,69100.0
2014-03-19 14:20:00,25.81,25.83,25.77,25.78,57300.0,17.3872,17.4007,17.3603,17.367,57300.0
2014-03-19 14:30:00,25.78,25.84,25.76,25.78,47800.0,17.367,17.4074,17.3535,17.367,47800.0
2014-03-19 14:40:00,25.78,25.78,25.69,25.72,115200.0,17.367,17.367,17.3064,17.3266,115200.0
2014-03-19 14:50:00,25.71,25.88,25.7,25.87,219700.0,17.3198,17.4344,17.3131,17.4276,219700.0
2014-03-19 15:00:00,25.87,25.91,25.7,25.7,151000.0,17.4276,17.4546,17.3131,17.3131,151000.0
2014-03-19 15:10:00,25.7,25.74,25.65,25.71,180700.0,17.3131,17.3401,17.2794,17.3198,180700.0
2014-03-19 15:20:00,25.72,25.74,25.69,25.74,84800.0,17.3266,17.3401,17.3064,17.3401,84800.0
2014-03-19 15:30:00,25.74,25.77,25.69,25.76,127300.0,17.3401,17.3603,17.3064,17.3535,127300.0
2014-03-19 15:40:00,25.76,25.85,25.74,25.82,135300.0,17.3535,17.4142,17.3401,17.3939,135300.0
2014-03-19 15:50:00,25.81,25.82,25.73,25.76,260500.0,17.3872,17.3939,17.3333,17.3535,260500.0
2014-03-20 09:30:00,25.67,25.89,25.67,25.73,71900.0,17.2929,17.4411,17.2929,17.3333,71900.0
2014-03-20 09:40:00,25.72,25.73,25.52,25.56,119000.0,17.3266,17.3333,17.1918,17.2188,119000.0
2014-03-20 09:50:00,25.56,25.56,25.42,25.42,330300.0,17.2188,17.2188,17.1245,17.1245,330300.0
2014-03-20 10:00:00,25.41,25.49,25.32,25.48,237000.0,17.1177,17.1716,17.0571,17.1649,237000.0
2014-03-20 10:10:00,25.49,25.55,25.44,25.47,124100.0,17.1716,17.2121,17.138,17.1582,124100.0
2014-03-20 10:20:00,25.48,25.49,25.35,25.4,139000.0,17.1649,17.1716,17.0773,17.111,139000.0
2014-03-20 10:30:00,25.41,25.44,25.39,25.4,74100.0,17.1177,17.138,17.1043,17.111,74100.0
2014-03-20 10:40:00,25.4,25.41,25.34,25.36,83200.0,17.111,17.1177,17.0706,17.0841,83200.0
2014-03-20 10:50:00,25.37,25.42,25.35,25.39,40800.0,17.0908,17.1245,17.0773,17.1043,40800.0
2014-03-20 11:00:00,25.39,25.39,25.36,25.39,44100.0,17.1043,17.1043,17.0841,17.1043,44100.0
2014-03-20 11:10:00,25.4,25.51,25.39,25.49,122400.0,17.111,17.1851,17.1043,17.1716,122400.0
2014-03-20 11:20:00,25.49,25.61,25.48,25.61,96200.0,17.1716,17.2525,17.1649,17.2525,96200.0
2014-03-20 11:30:00,25.61,25.61,25.55,25.61,90800.0,17.2525,17.2525,17.2121,17.2525,90800.0
2014-03-20 11:40:00,25.6,25.67,25.58,25.67,80200.0,17.2457,17.2929,17.2323,17.2929,80200.0
2014-03-20 11:50:00,25.66,25.72,25.62,25.72,54900.0,17.2862,17.3266,17.2592,17.3266,54900.0
2014-03-20 12:00:00,25.71,25.75,25.69,25.72,70400.0,17.3198,17.3468,17.3064,17.3266,70400.0
2014-03-20 12:10:00,25.72,25.76,25.69,25.69,117600.0,17.3266,17.3535,17.3064,17.3064,117600.0
2014-03-20 12:20:00,25.69,25.75,25.69,25.74,52100.0,17.3064,17.3468,17.3064,17.3401,52100.0
2014-03-20 12:30:00,25.74,25.74,25.68,25.73,62400.0,17.3401,17.3401,17.2996,17.3333,62400.0
2014-03-20 12:40:00,25.73,25.8,25.73,25.8,61000.0,17.3333,17.3805,17.3333,17.3805,61000.0
2014-03-20 12:50:00,25.79,25.88,25.77,25.85,120400.0,17.3737,17.4344,17.3603,17.4142,120400.0
2014-03-20 13:00:00,25.86,25.94,25.86,25.94,134000.0,17.4209,17.4748,17.4209,17.4748,134000.0
2014-03-20 13:10:00,25.94,26.03,25.92,26.0,198800.0,17.4748,17.5354,17.4613,17.5152,198800.0
2014-03-20 13:20:00,25.99,26.07,25.94,25.94,120300.0,17.5085,17.5624,17.4748,17.4748,120300.0
2014-03-20 13:30:00,25.95,25.98,25.89,25.95,58900.0,17.4815,17.5017,17.4411,17.4815,58900.0
2014-03-20 13:40:00,25.96,25.96,25.89,25.92,74400.0,17.4883,17.4883,17.4411,17.4613,74400.0
2014-03-20 13:50:00,25.92,25.93,25.86,25.92,79900.0,17.4613,17.468,17.4209,17.4613,79900.0
2014-03-20 14:00:00,25.92,25.94,25.85,25.86,46700.0,17.4613,17.4748,17.4142,17.4209,46700.0
2014-03-20 14:10:00,25.85,25.91,25.84,25.89,66300.0,17.4142,17.4546,17.4074,17.4411,66300.0
2014-03-20 14:20:00,25.89,25.89,25.85,25.86,34300.0,17.4411,17.4411,17.4142,17.4209,34300.0
2014-03-20 14:30:00,25.86,25.91,25.86,25.91,85700.0,17.4209,17.4546,17.4209,17.4546,85700.0
2014-03-20 14:40:00,25.91,25.91,25.83,25.86,93000.0,17.4546,17.4546,17.4007,17.4209,93000.0
2014-03-20 14:50:00,25.86,25.91,25.84,25.88,77100.0,17.4209,17.4546,17.4074,17.4344,77100.0
2014-03-20 15:00:00,25.88,25.88,25.78,25.8,101400.0,17.4344,17.4344,17.367,17.3805,101400.0
2014-03-20 15:10:00,25.79,25.8,25.75,25.75,83600.0,17.3737,17.3805,17.3468,17.3468,83600.0
2014-03-20 15:20:00,25.75,25.76,25.71,25.74,83300.0,17.3468,17.3535,17.3198,17.3401,83300.0
2014-03-20 15:30:00,25.74,25.84,25.71,25.84,141500.0,17.3401,17.4074,17.3198,17.4074,141500.0
2014-03-20 15:40:00,25.83,25.85,25.79,25.83,148800.0,17.4007,17.4142,17.3737,17.4007,148800.0
2014-03-20 15:50:00,25.83,25.85,25.77,25.84,417000.0,17.4007,17.4142,17.3603,17.4074,417000.0
2014-03-21 09:30:00,26.09,26.15,25.91,25.99,545600.0,17.5758,17.6163,17.4546,17.5085,545600.0
2014-03-21 09:40:00,25.98,26.26,25.97,26.24,182600.0,17.5017,17.6904,17.495,17.6769,182600.0
2014-03-21 09:50:00,26.25,26.35,26.21,26.26,333300.0,17.6836,17.751,17.6567,17.6904,333300.0
2014-03-21 10:00:00,26.27,26.34,26.23,26.3,305900.0,17.6971,17.7442,17.6701,17.7173,305900.0
2014-03-21 10:10:00,26.29,26.5,26.29,26.47,340500.0,17.7106,17.852,17.7106,17.8318,340500.0
2014-03-21 10:20:00,26.48,26.58,26.47,26.48,301600.0,17.8386,17.9059,17.8318,17.8386,301600.0
2014-03-21 10:30:00,26.48,26.57,26.48,26.55,183700.0,17.8386,17.8992,17.8386,17.8857,183700.0
2014-03-21 10:40:00,26.55,26.6,26.53,26.58,143300.0,17.8857,17.9194,17.8722,17.9059,143300.0
2014-03-21 10:50:00,26.57,26.59,26.5,26.54,154700.0,17.8992,17.9127,17.852,17.879,154700.0
2014-03-21 11:00:00,26.54,26.68,26.53,26.68,214100.0,17.879,17.9733,17.8722,17.9733,214100.0
2014-03-21 11:10:00,26.68,26.8,26.67,26.67,279500.0,17.9733,18.0541,17.9666,17.9666,279500.0
2014-03-21 11:20:00,26.67,26.68,26.58,26.66,169400.0,17.9666,17.9733,17.9059,17.9598,169400.0
2014-03-21 11:30:00,26.66,26.74,26.64,26.66,156000.0,17.9598,18.0137,17.9463,17.9598,156000.0
2014-03-21 11:40:00,26.65,26.71,26.64,26.68,135600.0,17.9531,17.9935,17.9463,17.9733,135600.0
2014-03-21 11:50:00,26.69,26.74,26.62,26.72,147400.0,17.98,18.0137,17.9329,18.0002,147400.0
2014-03-21 12:00:00,26.71,26.79,26.7,26.76,171700.0,17.9935,18.0474,17.9868,18.0272,171700.0
2014-03-21 12:10:00,26.76,26.76,26.72,26.73,56500.0,18.0272,18.0272,18.0002,18.007,56500.0
2014-03-21 12:20:00,26.73,26.78,26.72,26.77,109700.0,18.007,18.0407,18.0002,18.0339,109700.0
2014-03-21 12:30:00,26.78,26.82,26.77,26.78,232900.0,18.0407,18.0676,18.0339,18.0407,232900.0
2014-03-21 12:40:00,26.78,26.8,26.76,26.78,109300.0,18.0407,18.0541,18.0272,18.0407,109300.0
2014-03-21 12:50:00,26.77,26.8,26.76,26.79,94300.0,18.0339,18.0541,18.0272,18.0474,94300.0
2014-03-21 13:00:00,26.78,26.79,26.75,26.76,93500.0,18.0407,18.0474,18.0205,18.0272,93500.0
2014-03-21 13:10:00,26.75,26.82,26.75,26.81,153000.0,18.0205,18.0676,18.0205,18.0609,153000.0
2014-03-21 13:20:00,26.81,26.83,26.75,26.83,163000.0,18.0609,18.0743,18.0205,18.0743,163000.0
2014-03-21 13:30:00,26.83,26.86,26.77,26.85,285100.0,18.0743,18.0946,18.0339,18.0878,285100.0
2014-03-21 13:40:00,26.85,26.85,26.77,26.83,116000.0,18.0878,18.0878,18.0339,18.0743,116000.0
2014-03-21 13:50:00,26.84,26.93,26.83,26.92,256800.0,18.0811,18.1417,18.0743,18.135,256800.0
2014-03-21 14:00:00,26.93,26.96,26.89,26.89,221200.0,18.1417,18.1619,18.1148,18.1148,221200.0
2014-03-21 14:10:00,26.89,26.96,26.87,26.88,249200.0,18.1148,18.1619,18.1013,18.108,249200.0
2014-03-21 14:20:00,26.87,26.9,26.83,26.9,171700.0,18.1013,18.1215,18.0743,18.1215,171700.0
2014-03-21 14:30:00,26.9,26.9,26.81,26.84,161700.0,18.1215,18.1215,18.0609,18.0811,161700.0
2014-03-21 14:40:00,26.84,26.89,26.82,26.89,171600.0,18.0811,18.1148,18.0676,18.1148,171600.0
2014-03-21 14:50:00,26.88,26.95,26.88,26.93,261900.0,18.108,18.1552,18.108,18.1417,261900.0
2014-03-21 15:00:00,26.94,26.96,26.92,26.93,241800.0,18.1484,18.1619,18.135,18.1417,241800.0
2014-03-21 15:10:00,26.93,26.94,26.88,26.91,302600.0,18.1417,18.1484,18.108,18.1282,302600.0
2014-03-21 15:20:00,26.91,26.95,26.86,26.89,215500.0,18.1282,18.1552,18.0946,18.1148,215500.0
2014-03-21 15:30:00,26.88,26.88,26.84,26.85,246800.0,18.108,18.108,18.0811,18.0878,246800.0
2014-03-21 15:40:00,26.85,26.88,26.8,26.85,516100.0,18.0878,18.108,18.0541,18.0878,516100.0
2014-03-21 15:50:00,26.85,26.94,26.83,26.94,1392700.0,18.0878,18.1484,18.0743,18.1484,1392700.0
2014-03-24 09:30:00,26.93,27.2,26.91,27.07,513800.0,18.1417,18.3236,18.1282,18.236,513800.0
2014-03-24 09:40:00,27.07,27.13,26.95,26.99,292200.0,18.236,18.2764,18.1552,18.1821,292200.0
2014-03-24 09:50:00,26.98,26.99,26.71,26.76,188800.0,18.1754,18.1821,17.9935,18.0272,188800.0
2014-03-24 10:00:00,26.76,26.76,26.45,26.49,285000.0,18.0272,18.0272,17.8184,17.8453,285000.0
2014-03-24 10:10:00,26.48,26.54,26.37,26.43,262200.0,17.8386,17.879,17.7645,17.8049,262200.0
2014-03-24 10:20:00,26.44,26.54,26.32,26.33,236600.0,17.8116,17.879,17.7308,17.7375,236600.0
2014-03-24 10:30:00,26.32,26.49,26.25,26.48,264800.0,17.7308,17.8453,17.6836,17.8386,264800.0
2014-03-24 10:40:00,26.48,26.49,26.36,26.36,136300.0,17.8386,17.8453,17.7577,17.7577,136300.0
2014-03-24 10:50:00,26.36,26.37,26.26,26.28,122800.0,17.7577,17.7645,17.6904,17.7038,122800.0
2014-03-24 11:00:00,26.27,26.29,26.17,26.21,157200.0,17.6971,17.7106,17.6297,17.6567,157200.0
2014-03-24 11:10:00,26.21,26.32,26.14,26.3,214600.0,17.6567,17.7308,17.6095,17.7173,214600.0
2014-03-24 11:20:00,26.3,26.34,26.28,26.29,99000.0,17.7173,17.7442,17.7038,17.7106,99000.0
2014-03-24 11:30:00,26.28,26.36,26.25,26.33,176700.0,17.7038,17.7577,17.6836,17.7375,176700.0
2014-03-24 11:40:00,26.33,26.37,26.23,26.26,117000.0,17.7375,17.7645,17.6701,17.6904,117000.0
2014-03-24 11:50:00,26.25,26.35,26.23,26.31,88700.0,17.6836,17.751,17.6701,17.724,88700.0
2014-03-24 12:00:00,26.31,26.33,26.28,26.3,49900.0,17.724,17.7375,17.7038,17.7173,49900.0
2014-03-24 12:10:00,26.31,26.34,26.26,26.34,100300.0,17.724,17.7442,17.6904,17.7442,100300.0
2014-03-24 12:20:00,26.33,26.39,26.23,26.25,190700.0,17.7375,17.7779,17.6701,17.6836,190700.0
2014-03-24 12:30:00,26.27,26.28,26.2,26.24,84300.0,17.6971,17.7038,17.6499,17.6769,84300.0
2014-03-24 12:40:00,26.24,26.25,26.14,26.19,75300.0,17.6769,17.6836,17.6095,17.6432,75300.0
2014-03-24 12:50:00,26.18,26.32,26.14,26.3,138200.0,17.6365,17.7308,17.6095,17.7173,138200.0
2014-03-24 13:00:00,26.3,26.35,26.28,26.29,84400.0,17.7173,17.751,17.7038,17.7106,84400.0
2014-03-24 13:10:00,26.28,26.35,26.28,26.29,135500.0,17.7038,17.751,17.7038,17.7106,135500.0
2014-03-24 13:20:00,26.28,26.32,26.26,26.3,82700.0,17.7038,17.7308,17.6904,17.7173,82700.0
2014-03-24 13:30:00,26.3,26.33,26.22,26.23,110700.0,17.7173,17.7375,17.6634,17.6701,110700.0
2014-03-24 13:40:00,26.23,26.29,26.21,26.24,60200.0,17.6701,17.7106,17.6567,17.6769,60200.0
2014-03-24 13:50:00,26.25,26.29,26.23,26.27,65900.0,17.6836,17.7106,17.6701,17.6971,65900.0
2014-03-24 14:00:00,26.27,26.3,26.21,26.21,112800.0,17.6971,17.7173,17.6567,17.6567,112800.0
2014-03-24 14:10:00,26.22,26.25,26.17,26.2,84300.0,17.6634,17.6836,17.6297,17.6499,84300.0
2014-03-24 14:20:00,26.2,26.3,26.2,26.29,62600.0,17.6499,17.7173,17.6499,17.7106,62600.0
2014-03-24 14:30:00,26.28,26.29,26.23,26.24,89700.0,17.7038,17.7106,17.6701,17.6769,89700.0
2014-03-24 14:40:00,26.25,26.33,26.24,26.29,147700.0,17.6836,17.7375,17.6769,17.7106,147700.0
2014-03-24 14:50:00,26.28,26.33,26.28,26.33,133400.0,17.7038,17.7375,17.7038,17.7375,133400.0
2014-03-24 15:00:00,26.33,26.35,26.28,26.33,172300.0,17.7375,17.751,17.7038,17.7375,172300.0
2014-03-24 15:10:00,26.33,26.34,26.26,26.3,168200.0,17.7375,17.7442,17.6904,17.7173,168200.0
2014-03-24 15:20:00,26.31,26.44,26.3,26.44,145500.0,17.724,17.8116,17.7173,17.8116,145500.0
2014-03-24 15:30:00,26.44,26.47,26.41,26.44,143800.0,17.8116,17.8318,17.7914,17.8116,143800.0
2014-03-24 15:40:00,26.44,26.44,26.36,26.36,218000.0,17.8116,17.8116,17.7577,17.7577,218000.0
2014-03-24 15:50:00,26.36,26.39,26.31,26.36,484500.0,17.7577,17.7779,17.724,17.7577,484500.0
2014-03-25 09:30:00,26.53,26.59,26.34,26.35,155100.0,17.8722,17.9127,17.7442,17.751,155100.0
2014-03-25 09:40:00,26.35,26.5,26.31,26.49,90100.0,17.751,17.852,17.724,17.8453,90100.0
2014-03-25 09:50:00,26.5,26.51,26.3,26.38,159100.0,17.852,17.8588,17.7173,17.7712,159100.0
2014-03-25 10:00:00,26.38,26.48,26.35,26.43,95100.0,17.7712,17.8386,17.751,17.8049,95100.0
2014-03-25 10:10:00,26.42,26.54,26.41,26.47,134900.0,17.7981,17.879,17.7914,17.8318,134900.0
2014-03-25 10:20:00,26.47,26.6,26.46,26.57,79300.0,17.8318,17.9194,17.8251,17.8992,79300.0
2014-03-25 10:30:00,26.58,26.58,26.47,26.5,126200.0,17.9059,17.9059,17.8318,17.852,126200.0
2014-03-25 10:40:00,26.51,26.56,26.42,26.43,158100.0,17.8588,17.8925,17.7981,17.8049,158100.0
2014-03-25 10:50:00,26.42,26.45,26.39,26.4,110300.0,17.7981,17.8184,17.7779,17.7847,110300.0
2014-03-25 11:00:00,26.4,26.42,26.35,26.39,141100.0,17.7847,17.7981,17.751,17.7779,141100.0
2014-03-25 11:10:00,26.41,26.44,26.35,26.42,80700.0,17.7914,17.8116,17.751,17.7981,80700.0
2014-03-25 11:20:00,26.43,26.44,26.39,26.44,49900.0,17.8049,17.8116,17.7779,17.8116,49900.0
2014-03-25 11:30:00,26.43,26.44,26.35,26.4,72000.0,17.8049,17.8116,17.751,17.7847,72000.0
2014-03-25 11:40:00,26.4,26.43,26.33,26.38,68100.0,17.7847,17.8049,17.7375,17.7712,68100.0
2014-03-25 11:50:00,26.39,26.45,26.29,26.45,150500.0,17.7779,17.8184,17.7106,17.8184,150500.0
2014-03-25 12:00:00,26.45,26.45,26.36,26.41,67700.0,17.8184,17.8184,17.7577,17.7914,67700.0
2014-03-25 12:10:00,26.4,26.42,26.38,26.38,72500.0,17.7847,17.7981,17.7712,17.7712,72500.0
2014-03-25 12:20:00,26.38,26.38,26.28,26.31,134700.0,17.7712,17.7712,17.7038,17.724,134700.0
2014-03-25 12:30:00,26.3,26.36,26.3,26.34,45000.0,17.7173,17.7577,17.7173,17.7442,45000.0
2014-03-25 12:40:00,26.35,26.45,26.34,26.41,88300.0,17.751,17.8184,17.7442,17.7914,88300.0
2014-03-25 12:50:00,26.41,26.48,26.4,26.44,40100.0,17.7914,17.8386,17.7847,17.8116,40100.0
2014-03-25 13:00:00,26.44,26.45,26.39,26.4,49400.0,17.8116,17.8184,17.7779,17.7847,49400.0
2014-03-25 13:10:00,26.4,26.43,26.39,26.42,68500.0,17.7847,17.8049,17.7779,17.7981,68500.0
2014-03-25 13:20:00,26.41,26.46,26.4,26.43,48500.0,17.7914,17.8251,17.7847,17.8049,48500.0
2014-03-25 13:30:00,26.43,26.46,26.38,26.41,64400.0,17.8049,17.8251,17.7712,17.7914,64400.0
2014-03-25 13:40:00,26.4,26.44,26.39,26.41,77100.0,17.7847,17.8116,17.7779,17.7914,77100.0
2014-03-25 13:50:00,26.41,26.42,26.33,26.34,120600.0,17.7914,17.7981,17.7375,17.7442,120600.0
2014-03-25 14:00:00,26.33,26.34,26.22,26.23,141900.0,17.7375,17.7442,17.6634,17.6701,141900.0
2014-03-25 14:10:00,26.23,26.27,26.16,26.17,104500.0,17.6701,17.6971,17.623,17.6297,104500.0
2014-03-25 14:20:00,26.17,26.22,26.16,26.2,83700.0,17.6297,17.6634,17.623,17.6499,83700.0
2014-03-25 14:30:00,26.2,26.23,26.17,26.18,56600.0,17.6499,17.6701,17.6297,17.6365,56600.0
2014-03-25 14:40:00,26.19,26.27,26.18,26.26,192000.0,17.6432,17.6971,17.6365,17.6904,192000.0
2014-03-25 14:50:00,26.26,26.26,26.18,26.18,54000.0,17.6904,17.6904,17.6365,17.6365,54000.0
2014-03-25 15:00:00,26.17,26.17,26.1,26.11,160900.0,17.6297,17.6297,17.5826,17.5893,160900.0
2014-03-25 15:10:00,26.12,26.21,26.12,26.18,84800.0,17.596,17.6567,17.596,17.6365,84800.0
2014-03-25 15:20:00,26.19,26.22,26.15,26.2,188300.0,17.6432,17.6634,17.6163,17.6499,188300.0
2014-03-25 15:30:00,26.2,26.23,26.17,26.23,177500.0,17.6499,17.6701,17.6297,17.6701,177500.0
2014-03-25 15:40:00,26.23,26.25,26.18,26.2,138800.0,17.6701,17.6836,17.6365,17.6499,138800.0
2014-03-25 15:50:00,26.2,26.22,26.18,26.2,370400.0,17.6499,17.6634,17.6365,17.6499,370400.0
2014-03-26 09:30:00,26.32,26.36,26.1,26.13,155700.0,17.7308,17.7577,17.5826,17.6028,155700.0
2014-03-26 09:40:00,26.14,26.18,25.97,26.11,118000.0,17.6095,17.6365,17.495,17.5893,118000.0
2014-03-26 09:50:00,26.11,26.13,25.96,25.97,133400.0,17.5893,17.6028,17.4883,17.495,133400.0
2014-03-26 10:00:00,25.96,26.02,25.81,25.88,274800.0,17.4883,17.5287,17.3872,17.4344,274800.0
2014-03-26 10:10:00,25.87,25.97,25.77,25.77,135700.0,17.4276,17.495,17.3603,17.3603,135700.0
2014-03-26 10:20:00,25.77,25.81,25.71,25.8,167700.0,17.3603,17.3872,17.3198,17.3805,167700.0
2014-03-26 10:30:00,25.81,25.91,25.8,25.86,85300.0,17.3872,17.4546,17.3805,17.4209,85300.0
2014-03-26 10:40:00,25.86,25.94,25.82,25.86,104700.0,17.4209,17.4748,17.3939,17.4209,104700.0
2014-03-26 10:50:00,25.87,25.89,25.8,25.82,54800.0,17.4276,17.4411,17.3805,17.3939,54800.0
2014-03-26 11:00:00,25.82,25.91,25.81,25.91,55200.0,17.3939,17.4546,17.3872,17.4546,55200.0
2014-03-26 11:10:00,25.9,25.91,25.85,25.86,47800.0,17.4478,17.4546,17.4142,17.4209,47800.0
2014-03-26 11:20:00,25.86,25.92,25.83,25.9,42400.0,17.4209,17.4613,17.4007,17.4478,42400.0
2014-03-26 11:30:00,25.91,25.92,25.88,25.92,22300.0,17.4546,17.4613,17.4344,17.4613,22300.0
2014-03-26 11:40:00,25.91,25.92,25.86,25.88,48700.0,17.4546,17.4613,17.4209,17.4344,48700.0
2014-03-26 11:50:00,25.89,25.93,25.86,25.92,39400.0,17.4411,17.468,17.4209,17.4613,39400.0
2014-03-26 12:00:00,25.93,25.93,25.84,25.92,78500.0,17.468,17.468,17.4074,17.4613,78500.0
2014-03-26 12:10:00,25.93,25.96,25.89,25.9,42300.0,17.468,17.4883,17.4411,17.4478,42300.0
2014-03-26 12:20:00,25.89,25.96,25.88,25.92,43500.0,17.4411,17.4883,17.4344,17.4613,43500.0
2014-03-26 12:30:00,25.92,26.0,25.9,25.92,38900.0,17.4613,17.5152,17.4478,17.4613,38900.0
2014-03-26 12:40:00,25.93,25.97,25.89,25.9,58500.0,17.468,17.495,17.4411,17.4478,58500.0
2014-03-26 12:50:00,25.9,25.94,25.9,25.9,39000.0,17.4478,17.4748,17.4478,17.4478,39000.0
2014-03-26 13:00:00,25.9,25.93,25.86,25.87,34700.0,17.4478,17.468,17.4209,17.4276,34700.0
2014-03-26 13:10:00,25.87,25.89,25.8,25.81,40900.0,17.4276,17.4411,17.3805,17.3872,40900.0
2014-03-26 13:20:00,25.82,25.84,25.75,25.76,111800.0,17.3939,17.4074,17.3468,17.3535,111800.0
2014-03-26 13:30:00,25.75,25.77,25.69,25.77,100000.0,17.3468,17.3603,17.3064,17.3603,100000.0
2014-03-26 13:40:00,25.76,25.77,25.7,25.73,63200.0,17.3535,17.3603,17.3131,17.3333,63200.0
2014-03-26 13:50:00,25.72,25.73,25.64,25.7,139000.0,17.3266,17.3333,17.2727,17.3131,139000.0
2014-03-26 14:00:00,25.69,25.7,25.63,25.69,50700.0,17.3064,17.3131,17.2659,17.3064,50700.0
2014-03-26 14:10:00,25.7,25.7,25.6,25.6,52700.0,17.3131,17.3131,17.2457,17.2457,52700.0
2014-03-26 14:20:00,25.61,25.68,25.59,25.66,96700.0,17.2525,17.2996,17.239,17.2862,96700.0
2014-03-26 14:30:00,25.67,25.73,25.64,25.7,64400.0,17.2929,17.3333,17.2727,17.3131,64400.0
2014-03-26 14:40:00,25.7,25.79,25.7,25.76,73700.0,17.3131,17.3737,17.3131,17.3535,73700.0
2014-03-26 14:50:00,25.77,25.78,25.75,25.77,41600.0,17.3603,17.367,17.3468,17.3603,41600.0
2014-03-26 15:00:00,25.78,25.79,25.73,25.76,50200.0,17.367,17.3737,17.3333,17.3535,50200.0
2014-03-26 15:10:00,25.75,25.8,25.74,25.77,64800.0,17.3468,17.3805,17.3401,17.3603,64800.0
2014-03-26 15:20:00,25.76,25.77,25.71,25.72,88300.0,17.3535,17.3603,17.3198,17.3266,88300.0
2014-03-26 15:30:00,25.71,25.76,25.71,25.72,107900.0,17.3198,17.3535,17.3198,17.3266,107900.0
2014-03-26 15:40:00,25.72,25.76,25.69,25.74,223200.0,17.3266,17.3535,17.3064,17.3401,223200.0
2014-03-26 15:50:00,25.74,25.81,25.72,25.76,691700.0,17.3401,17.3872,17.3266,17.3535,691700.0
2014-03-27 09:30:00,25.72,25.79,25.54,25.6,345500.0,17.3266,17.3737,17.2053,17.2457,345500.0
2014-03-27 09:40:00,25.6,25.6,25.42,25.42,194000.0,17.2457,17.2457,17.1245,17.1245,194000.0
2014-03-27 09:50:00,25.42,25.42,25.34,25.37,209900.0,17.1245,17.1245,17.0706,17.0908,209900.0
2014-03-27 10:00:00,25.38,25.57,25.33,25.57,179600.0,17.0975,17.2255,17.0639,17.2255,179600.0
2014-03-27 10:10:00,25.56,25.57,25.43,25.47,163200.0,17.2188,17.2255,17.1312,17.1582,163200.0
2014-03-27 10:20:00,25.48,25.64,25.48,25.58,236300.0,17.1649,17.2727,17.1649,17.2323,236300.0
2014-03-27 10:30:00,25.58,25.59,25.45,25.48,263800.0,17.2323,17.239,17.1447,17.1649,263800.0
2014-03-27 10:40:00,25.47,25.53,25.46,25.51,88400.0,17.1582,17.1986,17.1514,17.1851,88400.0
2014-03-27 10:50:00,25.51,25.58,25.43,25.5,149500.0,17.1851,17.2323,17.1312,17.1784,149500.0
2014-03-27 11:00:00,25.51,25.55,25.34,25.34,155600.0,17.1851,17.2121,17.0706,17.0706,155600.0
2014-03-27 11:10:00,25.34,25.38,25.32,25.33,145300.0,17.0706,17.0975,17.0571,17.0639,145300.0
2014-03-27 11:20:00,25.33,25.33,25.25,25.25,226000.0,17.0639,17.0639,17.01,17.01,226000.0
2014-03-27 11:30:00,25.25,25.26,25.13,25.18,244900.0,17.01,17.0167,16.9291,16.9628,244900.0
2014-03-27 11:40:00,25.18,25.22,25.16,25.19,94400.0,16.9628,16.9897,16.9493,16.9695,94400.0
2014-03-27 11:50:00,25.18,25.25,25.15,25.24,106900.0,16.9628,17.01,16.9426,17.0032,106900.0
2014-03-27 12:00:00,25.24,25.27,25.19,25.2,95600.0,17.0032,17.0234,16.9695,16.9763,95600.0
2014-03-27 12:10:00,25.19,25.31,25.18,25.27,140900.0,16.9695,17.0504,16.9628,17.0234,140900.0
2014-03-27 12:20:00,25.26,25.31,25.24,25.3,57600.0,17.0167,17.0504,17.0032,17.0436,57600.0
2014-03-27 12:30:00,25.3,25.32,25.26,25.3,66600.0,17.0436,17.0571,17.0167,17.0436,66600.0
2014-03-27 12:40:00,25.3,25.33,25.26,25.27,56400.0,17.0436,17.0639,17.0167,17.0234,56400.0
2014-03-27 12:50:00,25.28,25.33,25.27,25.33,55100.0,17.0302,17.0639,17.0234,17.0639,55100.0
2014-03-27 13:00:00,25.33,25.38,25.32,25.35,33200.0,17.0639,17.0975,17.0571,17.0773,33200.0
2014-03-27 13:10:00,25.35,25.38,25.31,25.34,52300.0,17.0773,17.0975,17.0504,17.0706,52300.0
2014-03-27 13:20:00,25.34,25.4,25.34,25.38,48900.0,17.0706,17.111,17.0706,17.0975,48900.0
2014-03-27 13:30:00,25.37,25.38,25.34,25.38,59800.0,17.0908,17.0975,17.0706,17.0975,59800.0
2014-03-27 13:40:00,25.38,25.4,25.33,25.34,61900.0,17.0975,17.111,17.0639,17.0706,61900.0
2014-03-27 13:50:00,25.34,25.42,25.34,25.41,43400.0,17.0706,17.1245,17.0706,17.1177,43400.0
2014-03-27 14:00:00,25.41,25.48,25.39,25.46,124300.0,17.1177,17.1649,17.1043,17.1514,124300.0
2014-03-27 14:10:00,25.45,25.53,25.44,25.53,165500.0,17.1447,17.1986,17.138,17.1986,165500.0
2014-03-27 14:20:00,25.54,25.62,25.54,25.62,102700.0,17.2053,17.2592,17.2053,17.2592,102700.0
2014-03-27 14:30:00,25.62,25.64,25.58,25.59,78600.0,17.2592,17.2727,17.2323,17.239,78600.0
2014-03-27 14:40:00,25.59,25.63,25.59,25.62,34000.0,17.239,17.2659,17.239,17.2592,34000.0
2014-03-27 14:50:00,25.61,25.63,25.54,25.55,56700.0,17.2525,17.2659,17.2053,17.2121,56700.0
2014-03-27 15:00:00,25.53,25.59,25.53,25.58,147900.0,17.1986,17.239,17.1986,17.2323,147900.0
2014-03-27 15:10:00,25.59,25.66,25.59,25.6,111100.0,17.239,17.2862,17.239,17.2457,111100.0
2014-03-27 15:20:00,25.61,25.7,25.61,25.69,75000.0,17.2525,17.3131,17.2525,17.3064,75000.0
2014-03-27 15:30:00,25.69,25.71,25.67,25.69,86600.0,17.3064,17.3198,17.2929,17.3064,86600.0
2014-03-27 15:40:00,25.69,25.72,25.67,25.71,184200.0,17.3064,17.3266,17.2929,17.3198,184200.0
2014-03-27 15:50:00,25.71,25.75,25.71,25.73,419600.0,17.3198,17.3468,17.3198,17.3333,419600.0
2014-03-28 09:30:00,25.78,25.99,25.74,25.97,143900.0,17.367,17.5085,17.3401,17.495,143900.0
2014-03-28 09:40:00,25.97,26.14,25.96,26.1,177100.0,17.495,17.6095,17.4883,17.5826,177100.0
2014-03-28 09:50:00,26.1,26.17,26.05,26.11,132600.0,17.5826,17.6297,17.5489,17.5893,132600.0
2014-03-28 10:00:00,26.12,26.27,26.11,26.24,159700.0,17.596,17.6971,17.5893,17.6769,159700.0
2014-03-28 10:10:00,26.25,26.34,26.22,26.23,86800.0,17.6836,17.7442,17.6634,17.6701,86800.0
2014-03-28 10:20:00,26.23,26.3,26.18,26.21,101200.0,17.6701,17.7173,17.6365,17.6567,101200.0
2014-03-28 10:30:00,26.22,26.26,26.18,26.23,51500.0,17.6634,17.6904,17.6365,17.6701,51500.0
2014-03-28 10:40:00,26.23,26.27,26.22,26.26,60500.0,17.6701,17.6971,17.6634,17.6904,60500.0
2014-03-28 10:50:00,26.26,26.3,26.25,26.29,85000.0,17.6904,17.7173,17.6836,17.7106,85000.0
2014-03-28 11:00:00,26.3,26.39,26.28,26.39,150700.0,17.7173,17.7779,17.7038,17.7779,150700.0
2014-03-28 11:10:00,26.38,26.47,26.36,26.45,276900.0,17.7712,17.8318,17.7577,17.8184,276900.0
2014-03-28 11:20:00,26.45,26.48,26.42,26.47,101400.0,17.8184,17.8386,17.7981,17.8318,101400.0
2014-03-28 11:30:00,26.47,26.49,26.42,26.44,106000.0,17.8318,17.8453,17.7981,17.8116,106000.0
2014-03-28 11:40:00,26.43,26.54,26.43,26.48,131600.0,17.8049,17.879,17.8049,17.8386,131600.0
2014-03-28 11:50:00,26.49,26.64,26.48,26.62,174900.0,17.8453,17.9463,17.8386,17.9329,174900.0
2014-03-28 12:00:00,26.63,26.63,26.58,26.61,88600.0,17.9396,17.9396,17.9059,17.9261,88600.0
2014-03-28 12:10:00,26.6,26.67,26.59,26.67,112600.0,17.9194,17.9666,17.9127,17.9666,112600.0
2014-03-28 12:20:00,26.67,26.69,26.62,26.64,91200.0,17.9666,17.98,17.9329,17.9463,91200.0
2014-03-28 12:30:00,26.64,26.7,26.64,26.69,84400.0,17.9463,17.9868,17.9463,17.98,84400.0
2014-03-28 12:40:00,26.69,26.69,26.55,26.55,168800.0,17.98,17.98,17.8857,17.8857,168800.0
2014-03-28 12:50:00,26.55,26.57,26.41,26.44,133300.0,17.8857,17.8992,17.7914,17.8116,133300.0
2014-03-28 13:00:00,26.44,26.46,26.35,26.35,88800.0,17.8116,17.8251,17.751,17.751,88800.0
2014-03-28 13:10:00,26.35,26.39,26.25,26.36,166200.0,17.751,17.7779,17.6836,17.7577,166200.0
2014-03-28 13:20:00,26.36,26.39,26.33,26.35,76400.0,17.7577,17.7779,17.7375,17.751,76400.0
2014-03-28 13:30:00,26.35,26.35,26.24,26.28,75100.0,17.751,17.751,17.6769,17.7038,75100.0
2014-03-28 13:40:00,26.28,26.33,26.23,26.33,421400.0,17.7038,17.7375,17.6701,17.7375,421400.0
2014-03-28 13:50:00,26.34,26.41,26.3,26.35,142700.0,17.7442,17.7914,17.7173,17.751,142700.0
2014-03-28 14:00:00,26.35,26.36,26.29,26.29,114400.0,17.751,17.7577,17.7106,17.7106,114400.0
2014-03-28 14:10:00,26.29,26.33,26.23,26.24,159200.0,17.7106,17.7375,17.6701,17.6769,159200.0
2014-03-28 14:20:00,26.24,26.3,26.18,26.3,149200.0,17.6769,17.7173,17.6365,17.7173,149200.0
2014-03-28 14:30:00,26.29,26.29,26.19,26.2,32500.0,17.7106,17.7106,17.6432,17.6499,32500.0
2014-03-28 14:40:00,26.2,26.23,26.13,26.15,85500.0,17.6499,17.6701,17.6028,17.6163,85500.0
2014-03-28 14:50:00,26.15,26.23,26.15,26.18,113400.0,17.6163,17.6701,17.6163,17.6365,113400.0
2014-03-28 15:00:00,26.18,26.25,26.17,26.19,63900.0,17.6365,17.6836,17.6297,17.6432,63900.0
2014-03-28 15:10:00,26.2,26.2,26.11,26.17,134300.0,17.6499,17.6499,17.5893,17.6297,134300.0
2014-03-28 15:20:00,26.16,26.2,26.14,26.18,59500.0,17.623,17.6499,17.6095,17.6365,59500.0
2014-03-28 15:30:00,26.18,26.19,26.13,26.13,89900.0,17.6365,17.6432,17.6028,17.6028,89900.0
2014-03-28 15:40:00,26.13,26.14,26.07,26.09,207000.0,17.6028,17.6095,17.5624,17.5758,207000.0
2014-03-28 15:50:00,26.1,26.11,26.05,26.06,350200.0,17.5826,17.5893,17.5489,17.5556,350200.0
2014-03-31 09:30:00,26.34,26.59,26.23,26.56,232300.0,17.7442,17.9127,17.6701,17.8925,232300.0
2014-03-31 09:40:00,26.55,26.58,26.32,26.34,138700.0,17.8857,17.9059,17.7308,17.7442,138700.0
2014-03-31 09:50:00,26.34,26.49,26.27,26.38,147700.0,17.7442,17.8453,17.6971,17.7712,147700.0
2014-03-31 10:00:00,26.39,26.46,26.24,26.26,141800.0,17.7779,17.8251,17.6769,17.6904,141800.0
2014-03-31 10:10:00,26.26,26.29,26.11,26.14,159000.0,17.6904,17.7106,17.5893,17.6095,159000.0
2014-03-31 10:20:00,26.13,26.19,26.05,26.19,123800.0,17.6028,17.6432,17.5489,17.6432,123800.0
2014-03-31 10:30:00,26.19,26.23,26.17,26.18,77700.0,17.6432,17.6701,17.6297,17.6365,77700.0
2014-03-31 10:40:00,26.18,26.26,26.17,26.17,68700.0,17.6365,17.6904,17.6297,17.6297,68700.0
2014-03-31 10:50:00,26.18,26.21,26.17,26.19,80700.0,17.6365,17.6567,17.6297,17.6432,80700.0
2014-03-31 11:00:00,26.18,26.19,26.1,26.13,66700.0,17.6365,17.6432,17.5826,17.6028,66700.0
2014-03-31 11:10:00,26.12,26.13,26.08,26.1,50600.0,17.596,17.6028,17.5691,17.5826,50600.0
2014-03-31 11:20:00,26.11,26.15,26.07,26.14,35000.0,17.5893,17.6163,17.5624,17.6095,35000.0
2014-03-31 11:30:00,26.14,26.16,26.11,26.13,43200.0,17.6095,17.623,17.5893,17.6028,43200.0
2014-03-31 11:40:00,26.13,26.23,26.13,26.23,58800.0,17.6028,17.6701,17.6028,17.6701,58800.0
2014-03-31 11:50:00,26.22,26.26,26.16,26.16,65700.0,17.6634,17.6904,17.623,17.623,65700.0
2014-03-31 12:00:00,26.16,26.26,26.16,26.26,34900.0,17.623,17.6904,17.623,17.6904,34900.0
2014-03-31 12:10:00,26.27,26.27,26.17,26.17,22700.0,17.6971,17.6971,17.6297,17.6297,22700.0
2014-03-31 12:20:00,26.18,26.23,26.15,26.23,49200.0,17.6365,17.6701,17.6163,17.6701,49200.0
2014-03-31 12:30:00,26.23,26.23,26.15,26.15,53400.0,17.6701,17.6701,17.6163,17.6163,53400.0
2014-03-31 12:40:00,26.14,26.19,26.08,26.19,61200.0,17.6095,17.6432,17.5691,17.6432,61200.0
2014-03-31 12:50:00,26.19,26.26,26.17,26.23,39400.0,17.6432,17.6904,17.6297,17.6701,39400.0
2014-03-31 13:00:00,26.23,26.28,26.21,26.27,38000.0,17.6701,17.7038,17.6567,17.6971,38000.0
2014-03-31 13:10:00,26.27,26.32,26.26,26.32,60900.0,17.6971,17.7308,17.6904,17.7308,60900.0
2014-03-31 13:20:00,26.32,26.33,26.24,26.26,174100.0,17.7308,17.7375,17.6769,17.6904,174100.0
2014-03-31 13:30:00,26.26,26.29,26.24,26.27,15900.0,17.6904,17.7106,17.6769,17.6971,15900.0
2014-03-31 13:40:00,26.28,26.31,26.26,26.26,20300.0,17.7038,17.724,17.6904,17.6904,20300.0
2014-03-31 13:50:00,26.26,26.29,26.17,26.2,89800.0,17.6904,17.7106,17.6297,17.6499,89800.0
2014-03-31 14:00:00,26.2,26.21,26.17,26.21,20500.0,17.6499,17.6567,17.6297,17.6567,20500.0
2014-03-31 14:10:00,26.22,26.3,26.22,26.25,40700.0,17.6634,17.7173,17.6634,17.6836,40700.0
2014-03-31 14:20:00,26.24,26.3,26.24,26.29,28400.0,17.6769,17.7173,17.6769,17.7106,28400.0
2014-03-31 14:30:00,26.3,26.3,26.26,26.28,21900.0,17.7173,17.7173,17.6904,17.7038,21900.0
2014-03-31 14:40:00,26.27,26.3,26.26,26.29,24200.0,17.6971,17.7173,17.6904,17.7106,24200.0
2014-03-31 14:50:00,26.3,26.31,26.27,26.29,88800.0,17.7173,17.724,17.6971,17.7106,88800.0
2014-03-31 15:00:00,26.29,26.31,26.26,26.3,23500.0,17.7106,17.724,17.6904,17.7173,23500.0
2014-03-31 15:10:00,26.31,26.32,26.28,26.29,56100.0,17.724,17.7308,17.7038,17.7106,56100.0
2014-03-31 15:20:00,26.3,26.33,26.27,26.32,64400.0,17.7173,17.7375,17.6971,17.7308,64400.0
2014-03-31 15:30:00,26.32,26.38,26.31,26.36,111100.0,17.7308,17.7712,17.724,17.7577,111100.0
2014-03-31 15:40:00,26.37,26.39,26.32,26.34,177200.0,17.7645,17.7779,17.7308,17.7442,177200.0
2014-03-31 15:50:00,26.33,26.43,26.33,26.41,875400.0,17.7375,17.8049,17.7375,17.7914,875400.0
2014-04-01 09:30:00,26.41,26.58,26.31,26.33,232500.0,17.7914,17.9059,17.724,17.7375,232500.0
2014-04-01 09:40:00,26.31,26.34,26.13,26.15,152300.0,17.724,17.7442,17.6028,17.6163,152300.0
2014-04-01 09:50:00,26.14,26.22,26.08,26.13,184500.0,17.6095,17.6634,17.5691,17.6028,184500.0
2014-04-01 10:00:00,26.14,26.21,26.08,26.14,194900.0,17.6095,17.6567,17.5691,17.6095,194900.0
2014-04-01 10:10:00,26.14,26.28,26.11,26.28,171000.0,17.6095,17.7038,17.5893,17.7038,171000.0
2014-04-01 10:20:00,26.28,26.28,26.13,26.16,135300.0,17.7038,17.7038,17.6028,17.623,135300.0
2014-04-01 10:30:00,26.16,26.26,26.1,26.24,168000.0,17.623,17.6904,17.5826,17.6769,168000.0
2014-04-01 10:40:00,26.25,26.26,26.19,26.2,97000.0,17.6836,17.6904,17.6432,17.6499,97000.0
2014-04-01 10:50:00,26.21,26.23,26.11,26.11,130500.0,17.6567,17.6701,17.5893,17.5893,130500.0
2014-04-01 11:00:00,26.1,26.12,26.07,26.08,250000.0,17.5826,17.596,17.5624,17.5691,250000.0
2014-04-01 11:10:00,26.07,26.08,26.05,26.08,141300.0,17.5624,17.5691,17.5489,17.5691,141300.0
2014-04-01 11:20:00,26.08,26.12,26.05,26.09,116800.0,17.5691,17.596,17.5489,17.5758,116800.0
2014-04-01 11:30:00,26.09,26.15,26.07,26.14,82300.0,17.5758,17.6163,17.5624,17.6095,82300.0
2014-04-01 11:40:00,26.14,26.18,26.12,26.17,111500.0,17.6095,17.6365,17.596,17.6297,111500.0
2014-04-01 11:50:00,26.17,26.21,26.14,26.16,111100.0,17.6297,17.6567,17.6095,17.623,111100.0
2014-04-01 12:00:00,26.16,26.24,26.14,26.23,107100.0,17.623,17.6769,17.6095,17.6701,107100.0
2014-04-01 12:10:00,26.22,26.27,26.15,26.22,121200.0,17.6634,17.6971,17.6163,17.6634,121200.0
2014-04-01 12:20:00,26.23,26.24,26.2,26.21,45100.0,17.6701,17.6769,17.6499,17.6567,45100.0
2014-04-01 12:30:00,26.21,26.23,26.17,26.2,50600.0,17.6567,17.6701,17.6297,17.6499,50600.0
2014-04-01 12:40:00,26.2,26.21,26.16,26.2,121900.0,17.6499,17.6567,17.623,17.6499,121900.0
2014-04-01 12:50:00,26.21,26.21,26.17,26.18,49700.0,17.6567,17.6567,17.6297,17.6365,49700.0
2014-04-01 13:00:00,26.17,26.18,26.12,26.13,54900.0,17.6297,17.6365,17.596,17.6028,54900.0
2014-04-01 13:10:00,26.13,26.16,26.12,26.12,67400.0,17.6028,17.623,17.596,17.596,67400.0
2014-04-01 13:20:00,26.12,26.2,26.12,26.19,127600.0,17.596,17.6499,17.596,17.6432,127600.0
2014-04-01 13:30:00,26.2,26.25,26.16,26.19,91000.0,17.6499,17.6836,17.623,17.6432,91000.0
2014-04-01 13:40:00,26.19,26.23,26.18,26.22,38400.0,17.6432,17.6701,17.6365,17.6634,38400.0
2014-04-01 13:50:00,26.22,26.26,26.19,26.24,64800.0,17.6634,17.6904,17.6432,17.6769,64800.0
2014-04-01 14:00:00,26.24,26.27,26.23,26.26,32000.0,17.6769,17.6971,17.6701,17.6904,32000.0
2014-04-01 14:10:00,26.27,26.29,26.25,26.26,71500.0,17.6971,17.7106,17.6836,17.6904,71500.0
2014-04-01 14:20:00,26.26,26.3,26.25,26.29,45800.0,17.6904,17.7173,17.6836,17.7106,45800.0
2014-04-01 14:30:00,26.29,26.29,26.24,26.26,87100.0,17.7106,17.7106,17.6769,17.6904,87100.0
2014-04-01 14:40:00,26.26,26.32,26.26,26.3,43600.0,17.6904,17.7308,17.6904,17.7173,43600.0
2014-04-01 14:50:00,26.3,26.39,26.3,26.39,55600.0,17.7173,17.7779,17.7173,17.7779,55600.0
2014-04-01 15:00:00,26.39,26.39,26.33,26.35,72900.0,17.7779,17.7779,17.7375,17.751,72900.0
2014-04-01 15:10:00,26.35,26.37,26.34,26.36,59500.0,17.751,17.7645,17.7442,17.7577,59500.0
2014-04-01 15:20:00,26.37,26.4,26.35,26.37,95900.0,17.7645,17.7847,17.751,17.7645,95900.0
2014-04-01 15:30:00,26.37,26.37,26.33,26.37,106100.0,17.7645,17.7645,17.7375,17.7645,106100.0
2014-04-01 15:40:00,26.37,26.41,26.36,26.4,199000.0,17.7645,17.7914,17.7577,17.7847,199000.0
2014-04-01 15:50:00,26.4,26.42,26.36,26.37,311500.0,17.7847,17.7981,17.7577,17.7645,311500.0
2014-04-02 09:30:00,26.37,26.53,26.3,26.47,158700.0,17.7645,17.8722,17.7173,17.8318,158700.0
2014-04-02 09:40:00,26.52,26.55,26.45,26.51,132200.0,17.8655,17.8857,17.8184,17.8588,132200.0
2014-04-02 09:50:00,26.51,26.7,26.51,26.67,125400.0,17.8588,17.9868,17.8588,17.9666,125400.0
2014-04-02 10:00:00,26.68,26.96,26.67,26.96,286000.0,17.9733,18.1619,17.9666,18.1619,286000.0
2014-04-02 10:10:00,26.96,27.01,26.83,26.86,246600.0,18.1619,18.1956,18.0743,18.0946,246600.0
2014-04-02 10:20:00,26.85,27.01,26.85,27.0,145900.0,18.0878,18.1956,18.0878,18.1889,145900.0
2014-04-02 10:30:00,26.98,27.07,26.89,26.91,173400.0,18.1754,18.236,18.1148,18.1282,173400.0
2014-04-02 10:40:00,26.91,27.04,26.91,27.02,186700.0,18.1282,18.2158,18.1282,18.2023,186700.0
2014-04-02 10:50:00,27.02,27.12,26.99,27.06,173800.0,18.2023,18.2697,18.1821,18.2293,173800.0
2014-04-02 11:00:00,27.06,27.07,26.93,26.93,97400.0,18.2293,18.236,18.1417,18.1417,97400.0
2014-04-02 11:10:00,26.93,26.95,26.87,26.94,117800.0,18.1417,18.1552,18.1013,18.1484,117800.0
2014-04-02 11:20:00,26.93,26.96,26.91,26.95,91500.0,18.1417,18.1619,18.1282,18.1552,91500.0
2014-04-02 11:30:00,26.94,26.99,26.92,26.98,47800.0,18.1484,18.1821,18.135,18.1754,47800.0
2014-04-02 11:40:00,26.98,26.99,26.92,26.96,68500.0,18.1754,18.1821,18.135,18.1619,68500.0
2014-04-02 11:50:00,26.96,27.03,26.94,27.02,89500.0,18.1619,18.2091,18.1484,18.2023,89500.0
2014-04-02 12:00:00,27.02,27.02,26.96,27.01,54400.0,18.2023,18.2023,18.1619,18.1956,54400.0
2014-04-02 12:10:00,27.01,27.08,27.0,27.03,69900.0,18.1956,18.2428,18.1889,18.2091,69900.0
2014-04-02 12:20:00,27.03,27.06,26.96,26.98,91100.0,18.2091,18.2293,18.1619,18.1754,91100.0
2014-04-02 12:30:00,26.98,27.02,26.97,27.0,52200.0,18.1754,18.2023,18.1687,18.1889,52200.0
2014-04-02 12:40:00,27.0,27.01,26.91,26.96,74900.0,18.1889,18.1956,18.1282,18.1619,74900.0
2014-04-02 12:50:00,26.95,26.98,26.92,26.96,30400.0,18.1552,18.1754,18.135,18.1619,30400.0
2014-04-02 13:00:00,26.96,26.99,26.93,26.95,69400.0,18.1619,18.1821,18.1417,18.1552,69400.0
2014-04-02 13:10:00,26.96,26.96,26.91,26.95,23900.0,18.1619,18.1619,18.1282,18.1552,23900.0
2014-04-02 13:20:00,26.94,26.94,26.85,26.88,67800.0,18.1484,18.1484,18.0878,18.108,67800.0
2014-04-02 13:30:00,26.88,26.91,26.81,26.84,102000.0,18.108,18.1282,18.0609,18.0811,102000.0
2014-04-02 13:40:00,26.83,26.87,26.8,26.81,44400.0,18.0743,18.1013,18.0541,18.0609,44400.0
2014-04-02 13:50:00,26.82,26.85,26.76,26.78,115200.0,18.0676,18.0878,18.0272,18.0407,115200.0
2014-04-02 14:00:00,26.78,26.78,26.73,26.75,180300.0,18.0407,18.0407,18.007,18.0205,180300.0
2014-04-02 14:10:00,26.75,26.78,26.72,26.73,50600.0,18.0205,18.0407,18.0002,18.007,50600.0
2014-04-02 14:20:00,26.72,26.74,26.68,26.7,99400.0,18.0002,18.0137,17.9733,17.9868,99400.0
2014-04-02 14:30:00,26.7,26.77,26.68,26.74,62600.0,17.9868,18.0339,17.9733,18.0137,62600.0
2014-04-02 14:40:00,26.74,26.77,26.73,26.76,48100.0,18.0137,18.0339,18.007,18.0272,48100.0
2014-04-02 14:50:00,26.76,26.77,26.69,26.71,141600.0,18.0272,18.0339,17.98,17.9935,141600.0
2014-04-02 15:00:00,26.72,26.78,26.72,26.74,87300.0,18.0002,18.0407,18.0002,18.0137,87300.0
2014-04-02 15:10:00,26.73,26.76,26.71,26.72,83500.0,18.007,18.0272,17.9935,18.0002,83500.0
2014-04-02 15:20:00,26.71,26.78,26.69,26.78,345200.0,17.9935,18.0407,17.98,18.0407,345200.0
2014-04-02 15:30:00,26.78,26.81,26.76,26.79,111900.0,18.0407,18.0609,18.0272,18.0474,111900.0
2014-04-02 15:40:00,26.8,26.82,26.78,26.81,186100.0,18.0541,18.0676,18.0407,18.0609,186100.0
2014-04-02 15:50:00,26.8,26.81,26.79,26.8,345400.0,18.0541,18.0609,18.0474,18.0541,345400.0
2014-04-03 09:30:00,26.82,26.98,26.81,26.92,167200.0,18.0676,18.1754,18.0609,18.135,167200.0
2014-04-03 09:40:00,26.91,26.98,26.85,26.87,91700.0,18.1282,18.1754,18.0878,18.1013,91700.0
2014-04-03 09:50:00,26.87,26.93,26.83,26.9,55100.0,18.1013,18.1417,18.0743,18.1215,55100.0
2014-04-03 10:00:00,26.91,26.96,26.85,26.93,65700.0,18.1282,18.1619,18.0878,18.1417,65700.0
2014-04-03 10:10:00,26.94,26.94,26.86,26.92,77600.0,18.1484,18.1484,18.0946,18.135,77600.0
2014-04-03 10:20:00,26.92,26.96,26.88,26.88,81300.0,18.135,18.1619,18.108,18.108,81300.0
2014-04-03 10:30:00,26.89,26.99,26.89,26.93,62400.0,18.1148,18.1821,18.1148,18.1417,62400.0
2014-04-03 10:40:00,26.93,26.95,26.89,26.94,68600.0,18.1417,18.1552,18.1148,18.1484,68600.0
2014-04-03 10:50:00,26.94,26.94,26.78,26.8,159800.0,18.1484,18.1484,18.0407,18.0541,159800.0
2014-04-03 11:00:00,26.8,26.83,26.71,26.72,154500.0,18.0541,18.0743,17.9935,18.0002,154500.0
2014-04-03 11:10:00,26.72,26.8,26.72,26.76,89800.0,18.0002,18.0541,18.0002,18.0272,89800.0
2014-04-03 11:20:00,26.75,26.82,26.71,26.77,106700.0,18.0205,18.0676,17.9935,18.0339,106700.0
2014-04-03 11:30:00,26.77,26.86,26.74,26.86,81100.0,18.0339,18.0946,18.0137,18.0946,81100.0
2014-04-03 11:40:00,26.87,26.88,26.79,26.81,29700.0,18.1013,18.108,18.0474,18.0609,29700.0
2014-04-03 11:50:00,26.8,26.85,26.79,26.81,38200.0,18.0541,18.0878,18.0474,18.0609,38200.0
2014-04-03 12:00:00,26.8,26.84,26.76,26.78,46400.0,18.0541,18.0811,18.0272,18.0407,46400.0
2014-04-03 12:10:00,26.78,26.82,26.74,26.79,54700.0,18.0407,18.0676,18.0137,18.0474,54700.0
2014-04-03 12:20:00,26.79,26.85,26.78,26.83,57700.0,18.0474,18.0878,18.0407,18.0743,57700.0
2014-04-03 12:30:00,26.84,26.84,26.73,26.8,104200.0,18.0811,18.0811,18.007,18.0541,104200.0
2014-04-03 12:40:00,26.8,26.82,26.75,26.76,78300.0,18.0541,18.0676,18.0205,18.0272,78300.0
2014-04-03 12:50:00,26.76,26.79,26.71,26.71,106400.0,18.0272,18.0474,17.9935,17.9935,106400.0
2014-04-03 13:00:00,26.72,26.79,26.71,26.79,59600.0,18.0002,18.0474,17.9935,18.0474,59600.0
2014-04-03 13:10:00,26.79,26.79,26.73,26.73,62900.0,18.0474,18.0474,18.007,18.007,62900.0
2014-04-03 13:20:00,26.73,26.8,26.73,26.77,63100.0,18.007,18.0541,18.007,18.0339,63100.0
2014-04-03 13:30:00,26.78,26.82,26.76,26.8,77100.0,18.0407,18.0676,18.0272,18.0541,77100.0
2014-04-03 13:40:00,26.81,26.83,26.79,26.8,62400.0,18.0609,18.0743,18.0474,18.0541,62400.0
2014-04-03 13:50:00,26.8,26.81,26.72,26.73,80900.0,18.0541,18.0609,18.0002,18.007,80900.0
2014-04-03 14:00:00,26.73,26.73,26.65,26.66,94300.0,18.007,18.007,17.9531,17.9598,94300.0
2014-04-03 14:10:00,26.67,26.68,26.62,26.63,61100.0,17.9666,17.9733,17.9329,17.9396,61100.0
2014-04-03 14:20:00,26.62,26.63,26.57,26.58,78700.0,17.9329,17.9396,17.8992,17.9059,78700.0
2014-04-03 14:30:00,26.58,26.59,26.53,26.53,74200.0,17.9059,17.9127,17.8722,17.8722,74200.0
2014-04-03 14:40:00,26.54,26.68,26.54,26.67,147700.0,17.879,17.9733,17.879,17.9666,147700.0
2014-04-03 14:50:00,26.67,26.7,26.65,26.69,82100.0,17.9666,17.9868,17.9531,17.98,82100.0
2014-04-03 15:00:00,26.7,26.79,26.67,26.78,185800.0,17.9868,18.0474,17.9666,18.0407,185800.0
2014-04-03 15:10:00,26.77,26.88,26.77,26.87,242000.0,18.0339,18.108,18.0339,18.1013,242000.0
2014-04-03 15:20:00,26.87,26.88,26.78,26.8,82100.0,18.1013,18.108,18.0407,18.0541,82100.0
2014-04-03 15:30:00,26.79,26.81,26.76,26.76,75100.0,18.0474,18.0609,18.0272,18.0272,75100.0
2014-04-03 15:40:00,26.77,26.82,26.75,26.8,289100.0,18.0339,18.0676,18.0205,18.0541,289100.0
2014-04-03 15:50:00,26.81,26.82,26.77,26.78,226400.0,18.0609,18.0676,18.0339,18.0407,226400.0
2014-04-04 09:30:00,27.04,27.05,26.55,26.75,220200.0,18.2158,18.2225,17.8857,18.0205,220200.0
2014-04-04 09:40:00,26.77,26.84,26.65,26.76,131500.0,18.0339,18.0811,17.9531,18.0272,131500.0
2014-04-04 09:50:00,26.77,26.86,26.74,26.81,77300.0,18.0339,18.0946,18.0137,18.0609,77300.0
2014-04-04 10:00:00,26.82,26.97,26.82,26.95,99600.0,18.0676,18.1687,18.0676,18.1552,99600.0
2014-04-04 10:10:00,26.97,27.16,26.95,27.07,248900.0,18.1687,18.2967,18.1552,18.236,248900.0
2014-04-04 10:20:00,27.07,27.26,27.0,27.23,275300.0,18.236,18.364,18.1889,18.3438,275300.0
2014-04-04 10:30:00,27.23,27.28,27.17,27.2,248600.0,18.3438,18.3775,18.3034,18.3236,248600.0
2014-04-04 10:40:00,27.19,27.29,27.19,27.27,149900.0,18.3169,18.3842,18.3169,18.3708,149900.0
2014-04-04 10:50:00,27.27,27.44,27.27,27.38,582400.0,18.3708,18.4853,18.3708,18.4449,582400.0
2014-04-04 11:00:00,27.37,27.44,27.37,27.4,187700.0,18.4381,18.4853,18.4381,18.4583,187700.0
2014-04-04 11:10:00,27.4,27.43,27.31,27.36,251100.0,18.4583,18.4785,18.3977,18.4314,251100.0
2014-04-04 11:20:00,27.35,27.39,27.29,27.35,210100.0,18.4246,18.4516,18.3842,18.4246,210100.0
2014-04-04 11:30:00,27.34,27.47,27.34,27.44,369500.0,18.4179,18.5055,18.4179,18.4853,369500.0
2014-04-04 11:40:00,27.44,27.47,27.36,27.4,259400.0,18.4853,18.5055,18.4314,18.4583,259400.0
2014-04-04 11:50:00,27.4,27.44,27.35,27.4,205100.0,18.4583,18.4853,18.4246,18.4583,205100.0
2014-04-04 12:00:00,27.4,27.48,27.22,27.24,343400.0,18.4583,18.5122,18.3371,18.3505,343400.0
2014-04-04 12:10:00,27.23,27.3,27.17,27.27,270500.0,18.3438,18.391,18.3034,18.3708,270500.0
2014-04-04 12:20:00,27.26,27.37,27.26,27.3,103700.0,18.364,18.4381,18.364,18.391,103700.0
2014-04-04 12:30:00,27.3,27.48,27.28,27.47,244900.0,18.391,18.5122,18.3775,18.5055,244900.0
2014-04-04 12:40:00,27.47,27.59,27.44,27.49,287600.0,18.5055,18.5863,18.4853,18.519,287600.0
2014-04-04 12:50:00,27.49,27.56,27.43,27.56,135800.0,18.519,18.5661,18.4785,18.5661,135800.0
2014-04-04 13:00:00,27.55,27.57,27.4,27.45,174600.0,18.5594,18.5729,18.4583,18.492,174600.0
2014-04-04 13:10:00,27.45,27.48,27.42,27.45,70000.0,18.492,18.5122,18.4718,18.492,70000.0
2014-04-04 13:20:00,27.45,27.51,27.4,27.47,110100.0,18.492,18.5324,18.4583,18.5055,110100.0
2014-04-04 13:30:00,27.46,27.54,27.43,27.54,130900.0,18.4988,18.5526,18.4785,18.5526,130900.0
2014-04-04 13:40:00,27.54,27.56,27.49,27.54,167900.0,18.5526,18.5661,18.519,18.5526,167900.0
2014-04-04 13:50:00,27.54,27.67,27.53,27.67,231900.0,18.5526,18.6402,18.5459,18.6402,231900.0
2014-04-04 14:00:00,27.67,27.75,27.66,27.73,461800.0,18.6402,18.6941,18.6335,18.6806,461800.0
2014-04-04 14:10:00,27.73,27.74,27.67,27.69,189800.0,18.6806,18.6874,18.6402,18.6537,189800.0
2014-04-04 14:20:00,27.67,27.7,27.63,27.64,284300.0,18.6402,18.6604,18.6133,18.62,284300.0
2014-04-04 14:30:00,27.63,27.65,27.57,27.63,168100.0,18.6133,18.6267,18.5729,18.6133,168100.0
2014-04-04 14:40:00,27.62,27.77,27.57,27.76,356100.0,18.6065,18.7076,18.5729,18.7008,356100.0
2014-04-04 14:50:00,27.75,27.93,27.75,27.91,923700.0,18.6941,18.8154,18.6941,18.8019,923700.0
2014-04-04 15:00:00,27.91,27.94,27.7,27.72,456100.0,18.8019,18.8221,18.6604,18.6739,456100.0
2014-04-04 15:10:00,27.71,27.78,27.7,27.74,203100.0,18.6672,18.7143,18.6604,18.6874,203100.0
2014-04-04 15:20:00,27.74,27.77,27.67,27.7,287400.0,18.6874,18.7076,18.6402,18.6604,287400.0
2014-04-04 15:30:00,27.71,27.71,27.68,27.68,214900.0,18.6672,18.6672,18.647,18.647,214900.0
2014-04-04 15:40:00,27.68,27.7,27.64,27.69,473000.0,18.647,18.6604,18.62,18.6537,473000.0
2014-04-04 15:50:00,27.69,27.72,27.68,27.71,916300.0,18.6537,18.6739,18.647,18.6672,916300.0
2014-04-07 09:30:00,27.58,27.75,27.55,27.72,315000.0,18.5796,18.6941,18.5594,18.6739,315000.0
2014-04-07 09:40:00,27.7,27.71,27.51,27.61,276400.0,18.6604,18.6672,18.5324,18.5998,276400.0
2014-04-07 09:50:00,27.61,27.72,27.61,27.65,241800.0,18.5998,18.6739,18.5998,18.6267,241800.0
2014-04-07 10:00:00,27.65,27.65,27.28,27.37,502900.0,18.6267,18.6267,18.3775,18.4381,502900.0
2014-04-07 10:10:00,27.37,27.37,27.25,27.34,262300.0,18.4381,18.4381,18.3573,18.4179,262300.0
2014-04-07 10:20:00,27.34,27.45,27.28,27.41,152000.0,18.4179,18.492,18.3775,18.4651,152000.0
2014-04-07 10:30:00,27.4,27.44,27.34,27.4,145200.0,18.4583,18.4853,18.4179,18.4583,145200.0
2014-04-07 10:40:00,27.41,27.54,27.4,27.49,248300.0,18.4651,18.5526,18.4583,18.519,248300.0
2014-04-07 10:50:00,27.49,27.49,27.37,27.4,121700.0,18.519,18.519,18.4381,18.4583,121700.0
2014-04-07 11:00:00,27.4,27.46,27.37,27.41,127800.0,18.4583,18.4988,18.4381,18.4651,127800.0
2014-04-07 11:10:00,27.41,27.44,27.34,27.38,121400.0,18.4651,18.4853,18.4179,18.4449,121400.0
2014-04-07 11:20:00,27.38,27.41,27.34,27.41,94100.0,18.4449,18.4651,18.4179,18.4651,94100.0
2014-04-07 11:30:00,27.4,27.43,27.36,27.43,99300.0,18.4583,18.4785,18.4314,18.4785,99300.0
2014-04-07 11:40:00,27.42,27.42,27.34,27.37,259900.0,18.4718,18.4718,18.4179,18.4381,259900.0
2014-04-07 11:50:00,27.38,27.39,27.34,27.34,83900.0,18.4449,18.4516,18.4179,18.4179,83900.0
2014-04-07 12:00:00,27.34,27.35,27.16,27.19,104900.0,18.4179,18.4246,18.2967,18.3169,104900.0
2014-04-07 12:10:00,27.19,27.21,27.07,27.08,110400.0,18.3169,18.3303,18.236,18.2428,110400.0
2014-04-07 12:20:00,27.09,27.21,27.09,27.16,76100.0,18.2495,18.3303,18.2495,18.2967,76100.0
2014-04-07 12:30:00,27.15,27.24,27.11,27.21,61500.0,18.2899,18.3505,18.263,18.3303,61500.0
2014-04-07 12:40:00,27.21,27.27,27.14,27.14,59900.0,18.3303,18.3708,18.2832,18.2832,59900.0
2014-04-07 12:50:00,27.15,27.23,27.15,27.2,46500.0,18.2899,18.3438,18.2899,18.3236,46500.0
2014-04-07 13:00:00,27.21,27.21,27.13,27.14,103300.0,18.3303,18.3303,18.2764,18.2832,103300.0
2014-04-07 13:10:00,27.13,27.18,27.1,27.12,95200.0,18.2764,18.3101,18.2562,18.2697,95200.0
2014-04-07 13:20:00,27.12,27.21,27.1,27.11,155600.0,18.2697,18.3303,18.2562,18.263,155600.0
2014-04-07 13:30:00,27.11,27.14,27.06,27.08,90000.0,18.263,18.2832,18.2293,18.2428,90000.0
2014-04-07 13:40:00,27.08,27.11,27.05,27.08,88700.0,18.2428,18.263,18.2225,18.2428,88700.0
2014-04-07 13:50:00,27.07,27.09,27.03,27.07,60900.0,18.236,18.2495,18.2091,18.236,60900.0
2014-04-07 14:00:00,27.07,27.12,27.03,27.1,90500.0,18.236,18.2697,18.2091,18.2562,90500.0
2014-04-07 14:10:00,27.09,27.11,26.99,27.0,167500.0,18.2495,18.263,18.1821,18.1889,167500.0
2014-04-07 14:20:00,27.01,27.01,26.98,26.99,64500.0,18.1956,18.1956,18.1754,18.1821,64500.0
2014-04-07 14:30:00,26.99,27.05,26.97,27.04,85100.0,18.1821,18.2225,18.1687,18.2158,85100.0
2014-04-07 14:40:00,27.05,27.17,27.03,27.17,97000.0,18.2225,18.3034,18.2091,18.3034,97000.0
2014-04-07 14:50:00,27.17,27.25,27.17,27.23,84800.0,18.3034,18.3573,18.3034,18.3438,84800.0
2014-04-07 15:00:00,27.22,27.25,27.16,27.19,175600.0,18.3371,18.3573,18.2967,18.3169,175600.0
2014-04-07 15:10:00,27.19,27.26,27.13,27.23,212700.0,18.3169,18.364,18.2764,18.3438,212700.0
2014-04-07 15:20:00,27.22,27.27,27.18,27.23,210600.0,18.3371,18.3708,18.3101,18.3438,210600.0
2014-04-07 15:30:00,27.23,27.28,27.21,27.26,228500.0,18.3438,18.3775,18.3303,18.364,228500.0
2014-04-07 15:40:00,27.26,27.26,27.14,27.19,309800.0,18.364,18.364,18.2832,18.3169,309800.0
2014-04-07 15:50:00,27.19,27.2,27.15,27.18,302400.0,18.3169,18.3236,18.2899,18.3101,302400.0
2014-04-08 09:30:00,27.23,27.3,27.09,27.29,110000.0,18.3438,18.391,18.2495,18.3842,110000.0
2014-04-08 09:40:00,27.29,27.32,27.22,27.26,135400.0,18.3842,18.4044,18.3371,18.364,135400.0
2014-04-08 09:50:00,27.26,27.41,27.19,27.29,151700.0,18.364,18.4651,18.3169,18.3842,151700.0
2014-04-08 10:00:00,27.28,27.33,27.24,27.25,140900.0,18.3775,18.4112,18.3505,18.3573,140900.0
2014-04-08 10:10:00,27.25,27.35,27.24,27.27,75900.0,18.3573,18.4246,18.3505,18.3708,75900.0
2014-04-08 10:20:00,27.27,27.28,27.14,27.14,104300.0,18.3708,18.3775,18.2832,18.2832,104300.0
2014-04-08 10:30:00,27.15,27.28,27.15,27.23,171900.0,18.2899,18.3775,18.2899,18.3438,171900.0
2014-04-08 10:40:00,27.24,27.31,27.22,27.26,207200.0,18.3505,18.3977,18.3371,18.364,207200.0
2014-04-08 10:50:00,27.26,27.3,27.23,27.26,92000.0,18.364,18.391,18.3438,18.364,92000.0
2014-04-08 11:00:00,27.26,27.26,27.2,27.23,68200.0,18.364,18.364,18.3236,18.3438,68200.0
2014-04-08 11:10:00,27.24,27.24,27.13,27.14,124500.0,18.3505,18.3505,18.2764,18.2832,124500.0
2014-04-08 11:20:00,27.14,27.18,27.11,27.12,110700.0,18.2832,18.3101,18.263,18.2697,110700.0
2014-04-08 11:30:00,27.12,27.16,27.09,27.12,73400.0,18.2697,18.2967,18.2495,18.2697,73400.0
2014-04-08 11:40:00,27.12,27.15,27.01,27.02,143000.0,18.2697,18.2899,18.1956,18.2023,143000.0
2014-04-08 11:50:00,27.02,27.11,26.98,27.09,82900.0,18.2023,18.263,18.1754,18.2495,82900.0
2014-04-08 12:00:00,27.09,27.09,27.03,27.03,59000.0,18.2495,18.2495,18.2091,18.2091,59000.0
2014-04-08 12:10:00,27.04,27.16,27.04,27.16,83900.0,18.2158,18.2967,18.2158,18.2967,83900.0
2014-04-08 12:20:00,27.16,27.26,27.14,27.26,101000.0,18.2967,18.364,18.2832,18.364,101000.0
2014-04-08 12:30:00,27.27,27.33,27.25,27.32,82100.0,18.3708,18.4112,18.3573,18.4044,82100.0
2014-04-08 12:40:00,27.31,27.33,27.15,27.15,161100.0,18.3977,18.4112,18.2899,18.2899,161100.0
2014-04-08 12:50:00,27.15,27.17,27.1,27.14,63800.0,18.2899,18.3034,18.2562,18.2832,63800.0
2014-04-08 13:00:00,27.14,27.18,27.13,27.14,161000.0,18.2832,18.3101,18.2764,18.2832,161000.0
2014-04-08 13:10:00,27.14,27.3,27.14,27.27,172400.0,18.2832,18.391,18.2832,18.3708,172400.0
2014-04-08 13:20:00,27.27,27.38,27.26,27.35,59200.0,18.3708,18.4449,18.364,18.4246,59200.0
2014-04-08 13:30:00,27.35,27.36,27.23,27.26,136800.0,18.4246,18.4314,18.3438,18.364,136800.0
2014-04-08 13:40:00,27.25,27.26,27.17,27.19,109700.0,18.3573,18.364,18.3034,18.3169,109700.0
2014-04-08 13:50:00,27.18,27.24,27.15,27.22,140100.0,18.3101,18.3505,18.2899,18.3371,140100.0
2014-04-08 14:00:00,27.21,27.23,27.18,27.19,128100.0,18.3303,18.3438,18.3101,18.3169,128100.0
2014-04-08 14:10:00,27.2,27.22,27.18,27.21,85000.0,18.3236,18.3371,18.3101,18.3303,85000.0
2014-04-08 14:20:00,27.21,27.21,27.18,27.2,129600.0,18.3303,18.3303,18.3101,18.3236,129600.0
2014-04-08 14:30:00,27.2,27.24,27.2,27.23,393200.0,18.3236,18.3505,18.3236,18.3438,393200.0
2014-04-08 14:40:00,27.23,27.31,27.21,27.31,454400.0,18.3438,18.3977,18.3303,18.3977,454400.0
2014-04-08 14:50:00,27.31,27.33,27.26,27.27,91200.0,18.3977,18.4112,18.364,18.3708,91200.0
2014-04-08 15:00:00,27.27,27.28,27.24,27.24,74500.0,18.3708,18.3775,18.3505,18.3505,74500.0
2014-04-08 15:10:00,27.24,27.32,27.23,27.3,104200.0,18.3505,18.4044,18.3438,18.391,104200.0
2014-04-08 15:20:00,27.31,27.42,27.3,27.41,585600.0,18.3977,18.4718,18.391,18.4651,585600.0
2014-04-08 15:30:00,27.41,27.46,27.39,27.43,138600.0,18.4651,18.4988,18.4516,18.4785,138600.0
2014-04-08 15:40:00,27.44,27.44,27.38,27.38,134500.0,18.4853,18.4853,18.4449,18.4449,134500.0
2014-04-08 15:50:00,27.38,27.41,27.37,27.38,277000.0,18.4449,18.4651,18.4381,18.4449,277000.0
2014-04-09 09:30:00,27.41,27.5,27.27,27.28,110600.0,18.4651,18.5257,18.3708,18.3775,110600.0
2014-04-09 09:40:00,27.27,27.29,27.16,27.21,202500.0,18.3708,18.3842,18.2967,18.3303,202500.0
2014-04-09 09:50:00,27.21,27.36,27.13,27.13,225900.0,18.3303,18.4314,18.2764,18.2764,225900.0
2014-04-09 10:00:00,27.12,27.24,27.12,27.16,90100.0,18.2697,18.3505,18.2697,18.2967,90100.0
2014-04-09 10:10:00,27.17,27.2,27.12,27.14,68900.0,18.3034,18.3236,18.2697,18.2832,68900.0
2014-04-09 10:20:00,27.14,27.24,27.14,27.19,61800.0,18.2832,18.3505,18.2832,18.3169,61800.0
2014-04-09 10:30:00,27.19,27.26,27.16,27.24,215200.0,18.3169,18.364,18.2967,18.3505,215200.0
2014-04-09 10:40:00,27.24,27.25,27.19,27.22,148000.0,18.3505,18.3573,18.3169,18.3371,148000.0
2014-04-09 10:50:00,27.24,27.29,27.22,27.27,186400.0,18.3505,18.3842,18.3371,18.3708,186400.0
2014-04-09 11:00:00,27.26,27.33,27.25,27.32,87000.0,18.364,18.4112,18.3573,18.4044,87000.0
2014-04-09 11:10:00,27.31,27.44,27.29,27.38,160300.0,18.3977,18.4853,18.3842,18.4449,160300.0
2014-04-09 11:20:00,27.39,27.4,27.25,27.25,132500.0,18.4516,18.4583,18.3573,18.3573,132500.0
2014-04-09 11:30:00,27.24,27.3,27.23,27.28,62800.0,18.3505,18.391,18.3438,18.3775,62800.0
2014-04-09 11:40:00,27.27,27.39,27.26,27.36,109400.0,18.3708,18.4516,18.364,18.4314,109400.0
2014-04-09 11:50:00,27.36,27.4,27.31,27.36,73200.0,18.4314,18.4583,18.3977,18.4314,73200.0
2014-04-09 12:00:00,27.36,27.37,27.25,27.27,81700.0,18.4314,18.4381,18.3573,18.3708,81700.0
2014-04-09 12:10:00,27.27,27.29,27.22,27.23,84700.0,18.3708,18.3842,18.3371,18.3438,84700.0
2014-04-09 12:20:00,27.23,27.3,27.23,27.27,26600.0,18.3438,18.391,18.3438,18.3708,26600.0
2014-04-09 12:30:00,27.27,27.32,27.27,27.31,35500.0,18.3708,18.4044,18.3708,18.3977,35500.0
2014-04-09 12:40:00,27.32,27.33,27.26,27.26,91300.0,18.4044,18.4112,18.364,18.364,91300.0
2014-04-09 12:50:00,27.26,27.26,27.18,27.19,28000.0,18.364,18.364,18.3101,18.3169,28000.0
2014-04-09 13:00:00,27.21,27.22,27.2,27.2,19500.0,18.3303,18.3371,18.3236,18.3236,19500.0
2014-04-09 13:10:00,27.2,27.27,27.2,27.26,50400.0,18.3236,18.3708,18.3236,18.364,50400.0
2014-04-09 13:20:00,27.27,27.28,27.23,27.23,84500.0,18.3708,18.3775,18.3438,18.3438,84500.0
2014-04-09 13:30:00,27.23,27.24,27.19,27.2,139900.0,18.3438,18.3505,18.3169,18.3236,139900.0
2014-04-09 13:40:00,27.21,27.23,27.18,27.23,75600.0,18.3303,18.3438,18.3101,18.3438,75600.0
2014-04-09 13:50:00,27.23,27.25,27.21,27.23,39700.0,18.3438,18.3573,18.3303,18.3438,39700.0
2014-04-09 14:00:00,27.23,27.42,27.23,27.4,102500.0,18.3438,18.4718,18.3438,18.4583,102500.0
2014-04-09 14:10:00,27.41,27.55,27.39,27.52,222500.0,18.4651,18.5594,18.4516,18.5392,222500.0
2014-04-09 14:20:00,27.52,27.64,27.52,27.58,128100.0,18.5392,18.62,18.5392,18.5796,128100.0
2014-04-09 14:30:00,27.59,27.65,27.58,27.58,105300.0,18.5863,18.6267,18.5796,18.5796,105300.0
2014-04-09 14:40:00,27.58,27.59,27.52,27.53,69000.0,18.5796,18.5863,18.5392,18.5459,69000.0
2014-04-09 14:50:00,27.52,27.54,27.47,27.49,60700.0,18.5392,18.5526,18.5055,18.519,60700.0
2014-04-09 15:00:00,27.49,27.51,27.47,27.49,59100.0,18.519,18.5324,18.5055,18.519,59100.0
2014-04-09 15:10:00,27.49,27.52,27.44,27.44,99600.0,18.519,18.5392,18.4853,18.4853,99600.0
2014-04-09 15:20:00,27.44,27.47,27.39,27.41,158200.0,18.4853,18.5055,18.4516,18.4651,158200.0
2014-04-09 15:30:00,27.42,27.48,27.39,27.46,160900.0,18.4718,18.5122,18.4516,18.4988,160900.0
2014-04-09 15:40:00,27.47,27.47,27.43,27.46,159700.0,18.5055,18.5055,18.4785,18.4988,159700.0
2014-04-09 15:50:00,27.46,27.47,27.36,27.37,601500.0,18.4988,18.5055,18.4314,18.4381,601500.0
2014-04-10 09:30:00,27.4,27.4,27.11,27.19,109400.0,18.4583,18.4583,18.263,18.3169,109400.0
2014-04-10 09:40:00,27.21,27.3,27.08,27.09,171500.0,18.3303,18.391,18.2428,18.2495,171500.0
2014-04-10 09:50:00,27.09,27.15,27.04,27.14,111600.0,18.2495,18.2899,18.2158,18.2832,111600.0
2014-04-10 10:00:00,27.14,27.18,27.05,27.13,141100.0,18.2832,18.3101,18.2225,18.2764,141100.0
2014-04-10 10:10:00,27.14,27.19,27.03,27.11,209800.0,18.2832,18.3169,18.2091,18.263,209800.0
2014-04-10 10:20:00,27.12,27.13,27.02,27.05,116900.0,18.2697,18.2764,18.2023,18.2225,116900.0
2014-04-10 10:30:00,27.06,27.1,27.01,27.03,179700.0,18.2293,18.2562,18.1956,18.2091,179700.0
2014-04-10 10:40:00,27.02,27.02,26.91,26.93,178000.0,18.2023,18.2023,18.1282,18.1417,178000.0
2014-04-10 10:50:00,26.93,26.96,26.83,26.83,135000.0,18.1417,18.1619,18.0743,18.0743,135000.0
2014-04-10 11:00:00,26.84,26.85,26.7,26.71,167700.0,18.0811,18.0878,17.9868,17.9935,167700.0
2014-04-10 11:10:00,26.7,26.72,26.62,26.63,412800.0,17.9868,18.0002,17.9329,17.9396,412800.0
2014-04-10 11:20:00,26.62,26.65,26.52,26.52,155100.0,17.9329,17.9531,17.8655,17.8655,155100.0
2014-04-10 11:30:00,26.52,26.55,26.46,26.49,262900.0,17.8655,17.8857,17.8251,17.8453,262900.0
2014-04-10 11:40:00,26.48,26.54,26.43,26.44,161000.0,17.8386,17.879,17.8049,17.8116,161000.0
2014-04-10 11:50:00,26.43,26.5,26.35,26.39,185100.0,17.8049,17.852,17.751,17.7779,185100.0
2014-04-10 12:00:00,26.38,26.39,26.3,26.32,147200.0,17.7712,17.7779,17.7173,17.7308,147200.0
2014-04-10 12:10:00,26.31,26.46,26.3,26.39,72200.0,17.724,17.8251,17.7173,17.7779,72200.0
2014-04-10 12:20:00,26.4,26.45,26.38,26.39,95700.0,17.7847,17.8184,17.7712,17.7779,95700.0
2014-04-10 12:30:00,26.4,26.45,26.38,26.39,64400.0,17.7847,17.8184,17.7712,17.7779,64400.0
2014-04-10 12:40:00,26.39,26.41,26.34,26.4,87600.0,17.7779,17.7914,17.7442,17.7847,87600.0
2014-04-10 12:50:00,26.4,26.49,26.36,26.41,167900.0,17.7847,17.8453,17.7577,17.7914,167900.0
2014-04-10 13:00:00,26.42,26.5,26.39,26.46,83800.0,17.7981,17.852,17.7779,17.8251,83800.0
2014-04-10 13:10:00,26.46,26.47,26.31,26.34,95700.0,17.8251,17.8318,17.724,17.7442,95700.0
2014-04-10 13:20:00,26.33,26.36,26.27,26.3,195900.0,17.7375,17.7577,17.6971,17.7173,195900.0
2014-04-10 13:30:00,26.3,26.34,26.28,26.3,87200.0,17.7173,17.7442,17.7038,17.7173,87200.0
2014-04-10 13:40:00,26.3,26.41,26.3,26.38,85000.0,17.7173,17.7914,17.7173,17.7712,85000.0
2014-04-10 13:50:00,26.4,26.5,26.37,26.49,80600.0,17.7847,17.852,17.7645,17.8453,80600.0
2014-04-10 14:00:00,26.48,26.67,26.47,26.65,243400.0,17.8386,17.9666,17.8318,17.9531,243400.0
2014-04-10 14:10:00,26.65,26.66,26.56,26.56,115300.0,17.9531,17.9598,17.8925,17.8925,115300.0
2014-04-10 14:20:00,26.56,26.64,26.54,26.6,94700.0,17.8925,17.9463,17.879,17.9194,94700.0
2014-04-10 14:30:00,26.6,26.61,26.5,26.56,91400.0,17.9194,17.9261,17.852,17.8925,91400.0
2014-04-10 14:40:00,26.55,26.58,26.46,26.46,109300.0,17.8857,17.9059,17.8251,17.8251,109300.0
2014-04-10 14:50:00,26.47,26.5,26.36,26.36,91800.0,17.8318,17.852,17.7577,17.7577,91800.0
2014-04-10 15:00:00,26.36,26.36,26.25,26.26,226800.0,17.7577,17.7577,17.6836,17.6904,226800.0
2014-04-10 15:10:00,26.26,26.36,26.23,26.36,122600.0,17.6904,17.7577,17.6701,17.7577,122600.0
2014-04-10 15:20:00,26.35,26.36,26.27,26.3,120700.0,17.751,17.7577,17.6971,17.7173,120700.0
2014-04-10 15:30:00,26.31,26.33,26.27,26.33,160200.0,17.724,17.7375,17.6971,17.7375,160200.0
2014-04-10 15:40:00,26.33,26.35,26.31,26.33,250700.0,17.7375,17.751,17.724,17.7375,250700.0
2014-04-10 15:50:00,26.32,26.33,26.21,26.22,686400.0,17.7308,17.7375,17.6567,17.6634,686400.0
2014-04-11 09:30:00,26.03,26.03,25.6,25.73,321400.0,17.5354,17.5354,17.2457,17.3333,321400.0
2014-04-11 09:40:00,25.72,25.8,25.67,25.71,169800.0,17.3266,17.3805,17.2929,17.3198,169800.0
2014-04-11 09:50:00,25.71,25.76,25.61,25.63,194700.0,17.3198,17.3535,17.2525,17.2659,194700.0
2014-04-11 10:00:00,25.63,25.68,25.46,25.46,228800.0,17.2659,17.2996,17.1514,17.1514,228800.0
2014-04-11 10:10:00,25.46,25.48,25.34,25.34,277700.0,17.1514,17.1649,17.0706,17.0706,277700.0
2014-04-11 10:20:00,25.34,25.44,25.27,25.41,319800.0,17.0706,17.138,17.0234,17.1177,319800.0
2014-04-11 10:30:00,25.4,25.6,25.39,25.58,307400.0,17.111,17.2457,17.1043,17.2323,307400.0
2014-04-11 10:40:00,25.57,25.67,25.57,25.65,249400.0,17.2255,17.2929,17.2255,17.2794,249400.0
2014-04-11 10:50:00,25.65,25.82,25.63,25.8,199700.0,17.2794,17.3939,17.2659,17.3805,199700.0
2014-04-11 11:00:00,25.79,25.84,25.66,25.66,186800.0,17.3737,17.4074,17.2862,17.2862,186800.0
2014-04-11 11:10:00,25.66,25.78,25.61,25.73,187600.0,17.2862,17.367,17.2525,17.3333,187600.0
2014-04-11 11:20:00,25.74,25.74,25.66,25.69,67400.0,17.3401,17.3401,17.2862,17.3064,67400.0
2014-04-11 11:30:00,25.68,25.69,25.61,25.62,88400.0,17.2996,17.3064,17.2525,17.2592,88400.0
2014-04-11 11:40:00,25.62,25.68,25.58,25.58,78400.0,17.2592,17.2996,17.2323,17.2323,78400.0
2014-04-11 11:50:00,25.59,25.59,25.55,25.58,59800.0,17.239,17.239,17.2121,17.2323,59800.0
2014-04-11 12:00:00,25.58,25.6,25.49,25.5,81100.0,17.2323,17.2457,17.1716,17.1784,81100.0
2014-04-11 12:10:00,25.51,25.51,25.4,25.47,147200.0,17.1851,17.1851,17.111,17.1582,147200.0
2014-04-11 12:20:00,25.48,25.49,25.42,25.48,68900.0,17.1649,17.1716,17.1245,17.1649,68900.0
2014-04-11 12:30:00,25.48,25.52,25.47,25.49,40100.0,17.1649,17.1918,17.1582,17.1716,40100.0
2014-04-11 12:40:00,25.49,25.52,25.46,25.48,87100.0,17.1716,17.1918,17.1514,17.1649,87100.0
2014-04-11 12:50:00,25.46,25.46,25.41,25.45,175700.0,17.1514,17.1514,17.1177,17.1447,175700.0
2014-04-11 13:00:00,25.45,25.46,25.4,25.43,167000.0,17.1447,17.1514,17.111,17.1312,167000.0
2014-04-11 13:10:00,25.42,25.47,25.39,25.42,134900.0,17.1245,17.1582,17.1043,17.1245,134900.0
2014-04-11 13:20:00,25.41,25.51,25.39,25.51,125000.0,17.1177,17.1851,17.1043,17.1851,125000.0
2014-04-11 13:30:00,25.51,25.6,25.46,25.6,100000.0,17.1851,17.2457,17.1514,17.2457,100000.0
2014-04-11 13:40:00,25.6,25.61,25.48,25.48,56700.0,17.2457,17.2525,17.1649,17.1649,56700.0
2014-04-11 13:50:00,25.47,25.49,25.45,25.48,63300.0,17.1582,17.1716,17.1447,17.1649,63300.0
2014-04-11 14:00:00,25.48,25.58,25.48,25.54,60100.0,17.1649,17.2323,17.1649,17.2053,60100.0
2014-04-11 14:10:00,25.54,25.57,25.52,25.56,50700.0,17.2053,17.2255,17.1918,17.2188,50700.0
2014-04-11 14:20:00,25.56,25.6,25.54,25.58,66100.0,17.2188,17.2457,17.2053,17.2323,66100.0
2014-04-11 14:30:00,25.57,25.61,25.54,25.59,73500.0,17.2255,17.2525,17.2053,17.239,73500.0
2014-04-11 14:40:00,25.59,25.59,25.49,25.5,75100.0,17.239,17.239,17.1716,17.1784,75100.0
2014-04-11 14:50:00,25.5,25.55,25.49,25.51,112300.0,17.1784,17.2121,17.1716,17.1851,112300.0
2014-04-11 15:00:00,25.5,25.53,25.45,25.53,123400.0,17.1784,17.1986,17.1447,17.1986,123400.0
2014-04-11 15:10:00,25.53,25.53,25.47,25.5,101500.0,17.1986,17.1986,17.1582,17.1784,101500.0
2014-04-11 15:20:00,25.5,25.54,25.49,25.53,221000.0,17.1784,17.2053,17.1716,17.1986,221000.0
2014-04-11 15:30:00,25.53,25.54,25.5,25.53,176600.0,17.1986,17.2053,17.1784,17.1986,176600.0
2014-04-11 15:40:00,25.53,25.55,25.51,25.55,259300.0,17.1986,17.2121,17.1851,17.2121,259300.0
2014-04-11 15:50:00,25.55,25.55,25.51,25.52,409100.0,17.2121,17.2121,17.1851,17.1918,409100.0
2014-04-14 09:30:00,25.75,25.82,25.62,25.62,156800.0,17.3468,17.3939,17.2592,17.2592,156800.0
2014-04-14 09:40:00,25.61,25.64,25.44,25.53,157600.0,17.2525,17.2727,17.138,17.1986,157600.0
2014-04-14 09:50:00,25.54,25.56,25.39,25.45,195500.0,17.2053,17.2188,17.1043,17.1447,195500.0
2014-04-14 10:00:00,25.45,25.59,25.45,25.58,91800.0,17.1447,17.239,17.1447,17.2323,91800.0
2014-04-14 10:10:00,25.58,25.6,25.51,25.6,76200.0,17.2323,17.2457,17.1851,17.2457,76200.0
2014-04-14 10:20:00,25.59,25.62,25.53,25.55,98700.0,17.239,17.2592,17.1986,17.2121,98700.0
2014-04-14 10:30:00,25.56,25.66,25.53,25.64,129200.0,17.2188,17.2862,17.1986,17.2727,129200.0
2014-04-14 10:40:00,25.64,25.83,25.64,25.83,189700.0,17.2727,17.4007,17.2727,17.4007,189700.0
2014-04-14 10:50:00,25.83,25.91,25.8,25.81,105700.0,17.4007,17.4546,17.3805,17.3872,105700.0
2014-04-14 11:00:00,25.8,25.81,25.71,25.71,122600.0,17.3805,17.3872,17.3198,17.3198,122600.0
2014-04-14 11:10:00,25.71,25.71,25.64,25.64,90900.0,17.3198,17.3198,17.2727,17.2727,90900.0
2014-04-14 11:20:00,25.64,25.72,25.59,25.7,99600.0,17.2727,17.3266,17.239,17.3131,99600.0
2014-04-14 11:30:00,25.7,25.74,25.68,25.72,70100.0,17.3131,17.3401,17.2996,17.3266,70100.0
2014-04-14 11:40:00,25.73,25.73,25.62,25.68,96000.0,17.3333,17.3333,17.2592,17.2996,96000.0
2014-04-14 11:50:00,25.68,25.74,25.67,25.71,91400.0,17.2996,17.3401,17.2929,17.3198,91400.0
2014-04-14 12:00:00,25.71,25.75,25.7,25.71,52000.0,17.3198,17.3468,17.3131,17.3198,52000.0
2014-04-14 12:10:00,25.71,25.73,25.7,25.73,53400.0,17.3198,17.3333,17.3131,17.3333,53400.0
2014-04-14 12:20:00,25.72,25.74,25.7,25.73,47300.0,17.3266,17.3401,17.3131,17.3333,47300.0
2014-04-14 12:30:00,25.74,25.77,25.71,25.76,119800.0,17.3401,17.3603,17.3198,17.3535,119800.0
2014-04-14 12:40:00,25.76,25.79,25.75,25.76,49500.0,17.3535,17.3737,17.3468,17.3535,49500.0
2014-04-14 12:50:00,25.76,25.78,25.75,25.76,70100.0,17.3535,17.367,17.3468,17.3535,70100.0
2014-04-14 13:00:00,25.75,25.77,25.72,25.77,58200.0,17.3468,17.3603,17.3266,17.3603,58200.0
2014-04-14 13:10:00,25.77,25.78,25.74,25.75,50500.0,17.3603,17.367,17.3401,17.3468,50500.0
2014-04-14 13:20:00,25.75,25.79,25.74,25.78,103100.0,17.3468,17.3737,17.3401,17.367,103100.0
2014-04-14 13:30:00,25.78,25.8,25.77,25.8,92300.0,17.367,17.3805,17.3603,17.3805,92300.0
2014-04-14 13:40:00,25.8,25.8,25.74,25.75,81300.0,17.3805,17.3805,17.3401,17.3468,81300.0
2014-04-14 13:50:00,25.75,25.77,25.74,25.75,70400.0,17.3468,17.3603,17.3401,17.3468,70400.0
2014-04-14 14:00:00,25.75,25.78,25.74,25.76,67400.0,17.3468,17.367,17.3401,17.3535,67400.0
2014-04-14 14:10:00,25.76,25.78,25.74,25.75,46300.0,17.3535,17.367,17.3401,17.3468,46300.0
2014-04-14 14:20:00,25.75,25.77,25.74,25.75,69700.0,17.3468,17.3603,17.3401,17.3468,69700.0
2014-04-14 14:30:00,25.75,25.75,25.65,25.65,60300.0,17.3468,17.3468,17.2794,17.2794,60300.0
2014-04-14 14:40:00,25.66,25.73,25.64,25.72,65600.0,17.2862,17.3333,17.2727,17.3266,65600.0
2014-04-14 14:50:00,25.72,25.74,25.7,25.71,61200.0,17.3266,17.3401,17.3131,17.3198,61200.0
2014-04-14 15:00:00,25.71,25.72,25.59,25.59,109800.0,17.3198,17.3266,17.239,17.239,109800.0
2014-04-14 15:10:00,25.6,25.62,25.53,25.54,104400.0,17.2457,17.2592,17.1986,17.2053,104400.0
2014-04-14 15:20:00,25.54,25.59,25.54,25.58,77800.0,17.2053,17.239,17.2053,17.2323,77800.0
2014-04-14 15:30:00,25.59,25.65,25.59,25.62,99000.0,17.239,17.2794,17.239,17.2592,99000.0
2014-04-14 15:40:00,25.62,25.69,25.59,25.66,208300.0,17.2592,17.3064,17.239,17.2862,208300.0
2014-04-14 15:50:00,25.67,25.72,25.65,25.71,333600.0,17.2929,17.3266,17.2794,17.3198,333600.0
2014-04-15 09:30:00,25.39,25.45,24.84,24.95,628400.0,17.1043,17.1447,16.7338,16.8079,628400.0
2014-04-15 09:40:00,24.95,25.14,24.95,25.11,499100.0,16.8079,16.9359,16.8079,16.9156,499100.0
2014-04-15 09:50:00,25.11,25.21,25.11,25.16,153500.0,16.9156,16.983,16.9156,16.9493,153500.0
2014-04-15 10:00:00,25.16,25.22,25.0,25.12,239100.0,16.9493,16.9897,16.8415,16.9224,239100.0
2014-04-15 10:10:00,25.12,25.17,24.96,24.99,317900.0,16.9224,16.9561,16.8146,16.8348,317900.0
2014-04-15 10:20:00,24.99,25.0,24.85,24.89,237400.0,16.8348,16.8415,16.7405,16.7674,237400.0
2014-04-15 10:30:00,24.89,25.03,24.85,24.95,235800.0,16.7674,16.8618,16.7405,16.8079,235800.0
2014-04-15 10:40:00,24.96,25.04,24.96,25.01,88200.0,16.8146,16.8685,16.8146,16.8483,88200.0
2014-04-15 10:50:00,25.01,25.05,24.86,24.92,255100.0,16.8483,16.8752,16.7472,16.7876,255100.0
2014-04-15 11:00:00,24.92,24.92,24.73,24.76,354900.0,16.7876,16.7876,16.6597,16.6799,354900.0
2014-04-15 11:10:00,24.75,24.76,24.58,24.62,381100.0,16.6731,16.6799,16.5586,16.5856,381100.0
2014-04-15 11:20:00,24.63,24.63,24.46,24.46,369100.0,16.5923,16.5923,16.4778,16.4778,369100.0
2014-04-15 11:30:00,24.46,24.69,24.42,24.64,240200.0,16.4778,16.6327,16.4508,16.599,240200.0
2014-04-15 11:40:00,24.63,24.63,24.35,24.39,386900.0,16.5923,16.5923,16.4037,16.4306,386900.0
2014-04-15 11:50:00,24.38,24.39,24.25,24.26,171900.0,16.4239,16.4306,16.3363,16.343,171900.0
2014-04-15 12:00:00,24.27,24.44,24.26,24.4,163000.0,16.3498,16.4643,16.343,16.4373,163000.0
2014-04-15 12:10:00,24.4,24.42,24.33,24.36,151300.0,16.4373,16.4508,16.3902,16.4104,151300.0
2014-04-15 12:20:00,24.36,24.46,24.32,24.45,112000.0,16.4104,16.4778,16.3835,16.471,112000.0
2014-04-15 12:30:00,24.44,24.48,24.36,24.37,185900.0,16.4643,16.4912,16.4104,16.4171,185900.0
2014-04-15 12:40:00,24.38,24.42,24.25,24.28,117200.0,16.4239,16.4508,16.3363,16.3565,117200.0
2014-04-15 12:50:00,24.29,24.31,24.25,24.29,92200.0,16.3632,16.3767,16.3363,16.3632,92200.0
2014-04-15 13:00:00,24.29,24.46,24.26,24.46,117700.0,16.3632,16.4778,16.343,16.4778,117700.0
2014-04-15 13:10:00,24.46,24.68,24.44,24.57,206400.0,16.4778,16.626,16.4643,16.5519,206400.0
2014-04-15 13:20:00,24.57,24.59,24.49,24.57,116400.0,16.5519,16.5653,16.498,16.5519,116400.0
2014-04-15 13:30:00,24.57,24.75,24.54,24.7,201800.0,16.5519,16.6731,16.5317,16.6394,201800.0
2014-04-15 13:40:00,24.7,24.72,24.54,24.54,68100.0,16.6394,16.6529,16.5317,16.5317,68100.0
2014-04-15 13:50:00,24.54,24.73,24.54,24.73,103600.0,16.5317,16.6597,16.5317,16.6597,103600.0
2014-04-15 14:00:00,24.73,24.85,24.73,24.81,176300.0,16.6597,16.7405,16.6597,16.7135,176300.0
2014-04-15 14:10:00,24.81,24.85,24.78,24.82,156800.0,16.7135,16.7405,16.6933,16.7203,156800.0
2014-04-15 14:20:00,24.82,24.83,24.76,24.8,86700.0,16.7203,16.727,16.6799,16.7068,86700.0
2014-04-15 14:30:00,24.8,25.02,24.8,25.02,220200.0,16.7068,16.855,16.7068,16.855,220200.0
2014-04-15 14:40:00,25.01,25.11,24.97,25.05,213100.0,16.8483,16.9156,16.8213,16.8752,213100.0
2014-04-15 14:50:00,25.06,25.21,25.05,25.07,174300.0,16.882,16.983,16.8752,16.8887,174300.0
2014-04-15 15:00:00,25.07,25.16,25.06,25.07,282000.0,16.8887,16.9493,16.882,16.8887,282000.0
2014-04-15 15:10:00,25.07,25.07,25.0,25.03,378500.0,16.8887,16.8887,16.8415,16.8618,378500.0
2014-04-15 15:20:00,25.04,25.07,24.95,25.01,363700.0,16.8685,16.8887,16.8079,16.8483,363700.0
2014-04-15 15:30:00,25.01,25.02,24.96,24.97,207100.0,16.8483,16.855,16.8146,16.8213,207100.0
2014-04-15 15:40:00,24.97,25.0,24.95,25.0,371100.0,16.8213,16.8415,16.8079,16.8415,371100.0
2014-04-15 15:50:00,25.0,25.0,24.94,25.0,619600.0,16.8415,16.8415,16.8011,16.8415,619600.0
2014-04-16 09:30:00,25.17,25.17,24.82,24.91,183600.0,16.9561,16.9561,16.7203,16.7809,183600.0
2014-04-16 09:40:00,24.91,24.92,24.82,24.9,141900.0,16.7809,16.7876,16.7203,16.7742,141900.0
2014-04-16 09:50:00,24.9,24.96,24.9,24.91,174900.0,16.7742,16.8146,16.7742,16.7809,174900.0
2014-04-16 10:00:00,24.9,24.91,24.77,24.78,182000.0,16.7742,16.7809,16.6866,16.6933,182000.0
2014-04-16 10:10:00,24.78,24.84,24.71,24.72,139600.0,16.6933,16.7338,16.6462,16.6529,139600.0
2014-04-16 10:20:00,24.72,24.92,24.72,24.87,211900.0,16.6529,16.7876,16.6529,16.754,211900.0
2014-04-16 10:30:00,24.86,24.92,24.84,24.88,85500.0,16.7472,16.7876,16.7338,16.7607,85500.0
2014-04-16 10:40:00,24.88,24.89,24.78,24.82,65600.0,16.7607,16.7674,16.6933,16.7203,65600.0
2014-04-16 10:50:00,24.81,24.86,24.76,24.76,48600.0,16.7135,16.7472,16.6799,16.6799,48600.0
2014-04-16 11:00:00,24.76,24.76,24.65,24.66,102300.0,16.6799,16.6799,16.6058,16.6125,102300.0
2014-04-16 11:10:00,24.66,24.71,24.64,24.69,43000.0,16.6125,16.6462,16.599,16.6327,43000.0
2014-04-16 11:20:00,24.69,24.75,24.68,24.73,52400.0,16.6327,16.6731,16.626,16.6597,52400.0
2014-04-16 11:30:00,24.73,24.74,24.64,24.65,67000.0,16.6597,16.6664,16.599,16.6058,67000.0
2014-04-16 11:40:00,24.64,24.64,24.54,24.54,163700.0,16.599,16.599,16.5317,16.5317,163700.0
2014-04-16 11:50:00,24.55,24.61,24.52,24.6,117200.0,16.5384,16.5788,16.5182,16.5721,117200.0
2014-04-16 12:00:00,24.6,24.68,24.58,24.58,73700.0,16.5721,16.626,16.5586,16.5586,73700.0
2014-04-16 12:10:00,24.59,24.63,24.54,24.55,217800.0,16.5653,16.5923,16.5317,16.5384,217800.0
2014-04-16 12:20:00,24.54,24.57,24.5,24.57,105000.0,16.5317,16.5519,16.5047,16.5519,105000.0
2014-04-16 12:30:00,24.57,24.66,24.55,24.59,173200.0,16.5519,16.6125,16.5384,16.5653,173200.0
2014-04-16 12:40:00,24.59,24.6,24.55,24.58,46200.0,16.5653,16.5721,16.5384,16.5586,46200.0
2014-04-16 12:50:00,24.57,24.6,24.51,24.51,55300.0,16.5519,16.5721,16.5114,16.5114,55300.0
2014-04-16 13:00:00,24.51,24.58,24.5,24.58,117600.0,16.5114,16.5586,16.5047,16.5586,117600.0
2014-04-16 13:10:00,24.59,24.6,24.52,24.53,70500.0,16.5653,16.5721,16.5182,16.5249,70500.0
2014-04-16 13:20:00,24.52,24.55,24.51,24.51,74400.0,16.5182,16.5384,16.5114,16.5114,74400.0
2014-04-16 13:30:00,24.51,24.54,24.46,24.54,102500.0,16.5114,16.5317,16.4778,16.5317,102500.0
2014-04-16 13:40:00,24.54,24.56,24.51,24.54,74400.0,16.5317,16.5451,16.5114,16.5317,74400.0
2014-04-16 13:50:00,24.54,24.55,24.48,24.48,103700.0,16.5317,16.5384,16.4912,16.4912,103700.0
2014-04-16 14:00:00,24.48,24.5,24.39,24.42,159800.0,16.4912,16.5047,16.4306,16.4508,159800.0
2014-04-16 14:10:00,24.42,24.48,24.37,24.41,165800.0,16.4508,16.4912,16.4171,16.4441,165800.0
2014-04-16 14:20:00,24.41,24.42,24.34,24.4,125900.0,16.4441,16.4508,16.3969,16.4373,125900.0
2014-04-16 14:30:00,24.4,24.45,24.37,24.43,106600.0,16.4373,16.471,16.4171,16.4576,106600.0
2014-04-16 14:40:00,24.43,24.5,24.43,24.46,101300.0,16.4576,16.5047,16.4576,16.4778,101300.0
2014-04-16 14:50:00,24.47,24.53,24.44,24.46,178500.0,16.4845,16.5249,16.4643,16.4778,178500.0
2014-04-16 15:00:00,24.46,24.52,24.46,24.5,136800.0,16.4778,16.5182,16.4778,16.5047,136800.0
2014-04-16 15:10:00,24.49,24.5,24.43,24.43,108200.0,16.498,16.5047,16.4576,16.4576,108200.0
2014-04-16 15:20:00,24.42,24.46,24.42,24.46,158600.0,16.4508,16.4778,16.4508,16.4778,158600.0
2014-04-16 15:30:00,24.45,24.47,24.44,24.47,167100.0,16.471,16.4845,16.4643,16.4845,167100.0
2014-04-16 15:40:00,24.47,24.52,24.46,24.52,208900.0,16.4845,16.5182,16.4778,16.5182,208900.0
2014-04-16 15:50:00,24.52,24.55,24.46,24.47,783700.0,16.5182,16.5384,16.4778,16.4845,783700.0
2014-04-17 09:30:00,24.48,24.74,24.44,24.66,224100.0,16.4912,16.6664,16.4643,16.6125,224100.0
2014-04-17 09:40:00,24.66,24.75,24.66,24.67,222000.0,16.6125,16.6731,16.6125,16.6192,222000.0
2014-04-17 09:50:00,24.68,24.7,24.51,24.58,192100.0,16.626,16.6394,16.5114,16.5586,192100.0
2014-04-17 10:00:00,24.58,24.59,24.42,24.42,206900.0,16.5586,16.5653,16.4508,16.4508,206900.0
2014-04-17 10:10:00,24.42,24.44,24.34,24.4,329700.0,16.4508,16.4643,16.3969,16.4373,329700.0
2014-04-17 10:20:00,24.4,24.55,24.39,24.55,199200.0,16.4373,16.5384,16.4306,16.5384,199200.0
2014-04-17 10:30:00,24.55,24.56,24.5,24.53,111300.0,16.5384,16.5451,16.5047,16.5249,111300.0
2014-04-17 10:40:00,24.53,24.53,24.47,24.51,85100.0,16.5249,16.5249,16.4845,16.5114,85100.0
2014-04-17 10:50:00,24.51,24.55,24.51,24.51,117700.0,16.5114,16.5384,16.5114,16.5114,117700.0
2014-04-17 11:00:00,24.51,24.58,24.51,24.54,85200.0,16.5114,16.5586,16.5114,16.5317,85200.0
2014-04-17 11:10:00,24.55,24.55,24.51,24.55,92000.0,16.5384,16.5384,16.5114,16.5384,92000.0
2014-04-17 11:20:00,24.55,24.55,24.51,24.51,89000.0,16.5384,16.5384,16.5114,16.5114,89000.0
2014-04-17 11:30:00,24.51,24.54,24.46,24.5,94700.0,16.5114,16.5317,16.4778,16.5047,94700.0
2014-04-17 11:40:00,24.5,24.52,24.44,24.44,110800.0,16.5047,16.5182,16.4643,16.4643,110800.0
2014-04-17 11:50:00,24.45,24.48,24.43,24.47,86100.0,16.471,16.4912,16.4576,16.4845,86100.0
2014-04-17 12:00:00,24.47,24.48,24.39,24.41,126600.0,16.4845,16.4912,16.4306,16.4441,126600.0
2014-04-17 12:10:00,24.4,24.41,24.3,24.31,88100.0,16.4373,16.4441,16.37,16.3767,88100.0
2014-04-17 12:20:00,24.32,24.32,24.27,24.29,78000.0,16.3835,16.3835,16.3498,16.3632,78000.0
2014-04-17 12:30:00,24.3,24.3,24.21,24.23,136100.0,16.37,16.37,16.3094,16.3228,136100.0
2014-04-17 12:40:00,24.23,24.33,24.23,24.3,137600.0,16.3228,16.3902,16.3228,16.37,137600.0
2014-04-17 12:50:00,24.31,24.4,24.3,24.37,70600.0,16.3767,16.4373,16.37,16.4171,70600.0
2014-04-17 13:00:00,24.37,24.4,24.33,24.34,88500.0,16.4171,16.4373,16.3902,16.3969,88500.0
2014-04-17 13:10:00,24.34,24.43,24.33,24.41,102500.0,16.3969,16.4576,16.3902,16.4441,102500.0
2014-04-17 13:20:00,24.41,24.42,24.31,24.35,97000.0,16.4441,16.4508,16.3767,16.4037,97000.0
2014-04-17 13:30:00,24.36,24.41,24.32,24.33,109100.0,16.4104,16.4441,16.3835,16.3902,109100.0
2014-04-17 13:40:00,24.33,24.37,24.28,24.28,109800.0,16.3902,16.4171,16.3565,16.3565,109800.0
2014-04-17 13:50:00,24.29,24.34,24.28,24.3,177900.0,16.3632,16.3969,16.3565,16.37,177900.0
2014-04-17 14:00:00,24.29,24.45,24.27,24.43,248400.0,16.3632,16.471,16.3498,16.4576,248400.0
2014-04-17 14:10:00,24.43,24.57,24.43,24.55,112100.0,16.4576,16.5519,16.4576,16.5384,112100.0
2014-04-17 14:20:00,24.55,24.65,24.51,24.64,106900.0,16.5384,16.6058,16.5114,16.599,106900.0
2014-04-17 14:30:00,24.64,24.65,24.57,24.59,80100.0,16.599,16.6058,16.5519,16.5653,80100.0
2014-04-17 14:40:00,24.59,24.64,24.55,24.58,74100.0,16.5653,16.599,16.5384,16.5586,74100.0
2014-04-17 14:50:00,24.58,24.6,24.54,24.57,97500.0,16.5586,16.5721,16.5317,16.5519,97500.0
2014-04-17 15:00:00,24.56,24.61,24.51,24.61,139000.0,16.5451,16.5788,16.5114,16.5788,139000.0
2014-04-17 15:10:00,24.61,24.64,24.56,24.58,133300.0,16.5788,16.599,16.5451,16.5586,133300.0
2014-04-17 15:20:00,24.57,24.6,24.55,24.58,136600.0,16.5519,16.5721,16.5384,16.5586,136600.0
2014-04-17 15:30:00,24.58,24.59,24.53,24.55,140500.0,16.5586,16.5653,16.5249,16.5384,140500.0
2014-04-17 15:40:00,24.55,24.55,24.48,24.5,331300.0,16.5384,16.5384,16.4912,16.5047,331300.0
2014-04-17 15:50:00,24.49,24.52,24.47,24.49,637700.0,16.498,16.5182,16.4845,16.498,637700.0
2014-04-21 09:30:00,24.55,24.59,24.31,24.34,331300.0,16.5384,16.5653,16.3767,16.3969,331300.0
2014-04-21 09:40:00,24.33,24.4,24.26,24.3,239100.0,16.3902,16.4373,16.343,16.37,239100.0
2014-04-21 09:50:00,24.3,24.48,24.3,24.38,142100.0,16.37,16.4912,16.37,16.4239,142100.0
2014-04-21 10:00:00,24.4,24.47,24.39,24.42,194400.0,16.4373,16.4845,16.4306,16.4508,194400.0
2014-04-21 10:10:00,24.42,24.45,24.34,24.34,89100.0,16.4508,16.471,16.3969,16.3969,89100.0
2014-04-21 10:20:00,24.34,24.41,24.31,24.34,86200.0,16.3969,16.4441,16.3767,16.3969,86200.0
2014-04-21 10:30:00,24.34,24.38,24.29,24.32,75000.0,16.3969,16.4239,16.3632,16.3835,75000.0
2014-04-21 10:40:00,24.32,24.33,24.24,24.25,126100.0,16.3835,16.3902,16.3296,16.3363,126100.0
2014-04-21 10:50:00,24.25,24.35,24.25,24.33,169300.0,16.3363,16.4037,16.3363,16.3902,169300.0
2014-04-21 11:00:00,24.34,24.42,24.31,24.34,135400.0,16.3969,16.4508,16.3767,16.3969,135400.0
2014-04-21 11:10:00,24.34,24.43,24.34,24.4,117300.0,16.3969,16.4576,16.3969,16.4373,117300.0
2014-04-21 11:20:00,24.39,24.43,24.33,24.36,121500.0,16.4306,16.4576,16.3902,16.4104,121500.0
2014-04-21 11:30:00,24.36,24.4,24.35,24.39,38200.0,16.4104,16.4373,16.4037,16.4306,38200.0
2014-04-21 11:40:00,24.4,24.4,24.31,24.33,71400.0,16.4373,16.4373,16.3767,16.3902,71400.0
2014-04-21 11:50:00,24.33,24.4,24.33,24.38,57900.0,16.3902,16.4373,16.3902,16.4239,57900.0
2014-04-21 12:00:00,24.39,24.4,24.34,24.36,62300.0,16.4306,16.4373,16.3969,16.4104,62300.0
2014-04-21 12:10:00,24.35,24.38,24.31,24.33,103800.0,16.4037,16.4239,16.3767,16.3902,103800.0
2014-04-21 12:20:00,24.33,24.35,24.3,24.34,37400.0,16.3902,16.4037,16.37,16.3969,37400.0
2014-04-21 12:30:00,24.34,24.36,24.31,24.33,27100.0,16.3969,16.4104,16.3767,16.3902,27100.0
2014-04-21 12:40:00,24.33,24.37,24.32,24.34,34500.0,16.3902,16.4171,16.3835,16.3969,34500.0
2014-04-21 12:50:00,24.34,24.37,24.33,24.34,44100.0,16.3969,16.4171,16.3902,16.3969,44100.0
2014-04-21 13:00:00,24.33,24.35,24.31,24.33,22800.0,16.3902,16.4037,16.3767,16.3902,22800.0
2014-04-21 13:10:00,24.33,24.37,24.31,24.33,33500.0,16.3902,16.4171,16.3767,16.3902,33500.0
2014-04-21 13:20:00,24.33,24.35,24.31,24.33,22900.0,16.3902,16.4037,16.3767,16.3902,22900.0
2014-04-21 13:30:00,24.33,24.36,24.32,24.35,32400.0,16.3902,16.4104,16.3835,16.4037,32400.0
2014-04-21 13:40:00,24.35,24.37,24.32,24.36,50700.0,16.4037,16.4171,16.3835,16.4104,50700.0
2014-04-21 13:50:00,24.35,24.37,24.34,24.36,92100.0,16.4037,16.4171,16.3969,16.4104,92100.0
2014-04-21 14:00:00,24.36,24.38,24.32,24.33,63800.0,16.4104,16.4239,16.3835,16.3902,63800.0
2014-04-21 14:10:00,24.33,24.36,24.33,24.35,31800.0,16.3902,16.4104,16.3902,16.4037,31800.0
2014-04-21 14:20:00,24.34,24.35,24.28,24.29,252400.0,16.3969,16.4037,16.3565,16.3632,252400.0
2014-04-21 14:30:00,24.29,24.29,24.24,24.25,138000.0,16.3632,16.3632,16.3296,16.3363,138000.0
2014-04-21 14:40:00,24.26,24.26,24.19,24.22,117100.0,16.343,16.343,16.2959,16.3161,117100.0
2014-04-21 14:50:00,24.21,24.21,24.16,24.2,107900.0,16.3094,16.3094,16.2757,16.3026,107900.0
2014-04-21 15:00:00,24.2,24.22,24.13,24.16,157800.0,16.3026,16.3161,16.2555,16.2757,157800.0
2014-04-21 15:10:00,24.16,24.2,24.12,24.14,123300.0,16.2757,16.3026,16.2487,16.2622,123300.0
2014-04-21 15:20:00,24.15,24.17,24.13,24.13,81200.0,16.2689,16.2824,16.2555,16.2555,81200.0
2014-04-21 15:30:00,24.13,24.18,24.13,24.16,125200.0,16.2555,16.2891,16.2555,16.2757,125200.0
2014-04-21 15:40:00,24.17,24.17,24.08,24.08,323900.0,16.2824,16.2824,16.2218,16.2218,323900.0
2014-04-21 15:50:00,24.09,24.13,24.07,24.13,647600.0,16.2285,16.2555,16.215,16.2555,647600.0
2014-04-22 09:30:00,24.25,24.45,24.25,24.38,265900.0,16.3363,16.471,16.3363,16.4239,265900.0
2014-04-22 09:40:00,24.38,24.39,24.14,24.18,197400.0,16.4239,16.4306,16.2622,16.2891,197400.0
2014-04-22 09:50:00,24.17,24.27,24.16,24.25,74200.0,16.2824,16.3498,16.2757,16.3363,74200.0
2014-04-22 10:00:00,24.25,24.26,24.12,24.15,188600.0,16.3363,16.343,16.2487,16.2689,188600.0
2014-04-22 10:10:00,24.14,24.17,24.07,24.08,238400.0,16.2622,16.2824,16.215,16.2218,238400.0
2014-04-22 10:20:00,24.08,24.16,24.05,24.16,187800.0,16.2218,16.2757,16.2016,16.2757,187800.0
2014-04-22 10:30:00,24.16,24.3,24.13,24.3,222100.0,16.2757,16.37,16.2555,16.37,222100.0
2014-04-22 10:40:00,24.29,24.33,24.26,24.3,126500.0,16.3632,16.3902,16.343,16.37,126500.0
2014-04-22 10:50:00,24.3,24.3,24.25,24.28,100000.0,16.37,16.37,16.3363,16.3565,100000.0
2014-04-22 11:00:00,24.28,24.3,24.22,24.25,104000.0,16.3565,16.37,16.3161,16.3363,104000.0
2014-04-22 11:10:00,24.24,24.29,24.21,24.21,77500.0,16.3296,16.3632,16.3094,16.3094,77500.0
2014-04-22 11:20:00,24.22,24.27,24.21,24.25,87000.0,16.3161,16.3498,16.3094,16.3363,87000.0
2014-04-22 11:30:00,24.25,24.3,24.24,24.28,74000.0,16.3363,16.37,16.3296,16.3565,74000.0
2014-04-22 11:40:00,24.28,24.3,24.26,24.3,41700.0,16.3565,16.37,16.343,16.37,41700.0
2014-04-22 11:50:00,24.3,24.37,24.3,24.32,99800.0,16.37,16.4171,16.37,16.3835,99800.0
2014-04-22 12:00:00,24.33,24.36,24.31,24.31,73100.0,16.3902,16.4104,16.3767,16.3767,73100.0
2014-04-22 12:10:00,24.32,24.36,24.32,24.33,66200.0,16.3835,16.4104,16.3835,16.3902,66200.0
2014-04-22 12:20:00,24.33,24.37,24.32,24.36,57200.0,16.3902,16.4171,16.3835,16.4104,57200.0
2014-04-22 12:30:00,24.36,24.37,24.3,24.31,57300.0,16.4104,16.4171,16.37,16.3767,57300.0
2014-04-22 12:40:00,24.31,24.4,24.3,24.37,179600.0,16.3767,16.4373,16.37,16.4171,179600.0
2014-04-22 12:50:00,24.38,24.4,24.34,24.39,117600.0,16.4239,16.4373,16.3969,16.4306,117600.0
2014-04-22 13:00:00,24.4,24.41,24.37,24.38,62700.0,16.4373,16.4441,16.4171,16.4239,62700.0
2014-04-22 13:10:00,24.38,24.41,24.37,24.41,51500.0,16.4239,16.4441,16.4171,16.4441,51500.0
2014-04-22 13:20:00,24.41,24.41,24.36,24.36,50100.0,16.4441,16.4441,16.4104,16.4104,50100.0
2014-04-22 13:30:00,24.37,24.38,24.33,24.36,84200.0,16.4171,16.4239,16.3902,16.4104,84200.0
2014-04-22 13:40:00,24.35,24.4,24.35,24.4,42700.0,16.4037,16.4373,16.4037,16.4373,42700.0
2014-04-22 13:50:00,24.39,24.4,24.36,24.37,271100.0,16.4306,16.4373,16.4104,16.4171,271100.0
2014-04-22 14:00:00,24.38,24.39,24.37,24.38,90400.0,16.4239,16.4306,16.4171,16.4239,90400.0
2014-04-22 14:10:00,24.38,24.39,24.34,24.37,90500.0,16.4239,16.4306,16.3969,16.4171,90500.0
2014-04-22 14:20:00,24.38,24.38,24.34,24.37,394700.0,16.4239,16.4239,16.3969,16.4171,394700.0
2014-04-22 14:30:00,24.37,24.43,24.36,24.39,141300.0,16.4171,16.4576,16.4104,16.4306,141300.0
2014-04-22 14:40:00,24.4,24.47,24.38,24.46,121700.0,16.4373,16.4845,16.4239,16.4778,121700.0
2014-04-22 14:50:00,24.46,24.49,24.45,24.46,108500.0,16.4778,16.498,16.471,16.4778,108500.0
2014-04-22 15:00:00,24.46,24.51,24.46,24.48,119500.0,16.4778,16.5114,16.4778,16.4912,119500.0
2014-04-22 15:10:00,24.48,24.5,24.46,24.49,83500.0,16.4912,16.5047,16.4778,16.498,83500.0
2014-04-22 15:20:00,24.49,24.53,24.48,24.49,152200.0,16.498,16.5249,16.4912,16.498,152200.0
2014-04-22 15:30:00,24.49,24.54,24.48,24.53,303300.0,16.498,16.5317,16.4912,16.5249,303300.0
2014-04-22 15:40:00,24.53,24.53,24.46,24.48,235100.0,16.5249,16.5249,16.4778,16.4912,235100.0
2014-04-22 15:50:00,24.47,24.51,24.47,24.5,553400.0,16.4845,16.5114,16.4845,16.5047,553400.0
2014-04-23 09:30:00,24.52,24.69,24.51,24.65,99000.0,16.5182,16.6327,16.5114,16.6058,99000.0
2014-04-23 09:40:00,24.64,24.76,24.49,24.49,94900.0,16.599,16.6799,16.498,16.498,94900.0
2014-04-23 09:50:00,24.5,24.62,24.49,24.51,52300.0,16.5047,16.5856,16.498,16.5114,52300.0
2014-04-23 10:00:00,24.5,24.5,24.41,24.47,62800.0,16.5047,16.5047,16.4441,16.4845,62800.0
2014-04-23 10:10:00,24.47,24.53,24.39,24.47,78300.0,16.4845,16.5249,16.4306,16.4845,78300.0
2014-04-23 10:20:00,24.46,24.53,24.45,24.5,61800.0,16.4778,16.5249,16.471,16.5047,61800.0
2014-04-23 10:30:00,24.5,24.52,24.41,24.5,28700.0,16.5047,16.5182,16.4441,16.5047,28700.0
2014-04-23 10:40:00,24.5,24.52,24.45,24.48,37300.0,16.5047,16.5182,16.471,16.4912,37300.0
2014-04-23 10:50:00,24.48,24.54,24.48,24.52,25300.0,16.4912,16.5317,16.4912,16.5182,25300.0
2014-04-23 11:00:00,24.52,24.54,24.47,24.48,54800.0,16.5182,16.5317,16.4845,16.4912,54800.0
2014-04-23 11:10:00,24.49,24.5,24.46,24.47,46000.0,16.498,16.5047,16.4778,16.4845,46000.0
2014-04-23 11:20:00,24.47,24.5,24.41,24.49,68600.0,16.4845,16.5047,16.4441,16.498,68600.0
2014-04-23 11:30:00,24.49,24.54,24.49,24.52,33200.0,16.498,16.5317,16.498,16.5182,33200.0
2014-04-23 11:40:00,24.52,24.53,24.5,24.51,26100.0,16.5182,16.5249,16.5047,16.5114,26100.0
2014-04-23 11:50:00,24.51,24.51,24.46,24.46,32100.0,16.5114,16.5114,16.4778,16.4778,32100.0
2014-04-23 12:00:00,24.47,24.5,24.45,24.46,31400.0,16.4845,16.5047,16.471,16.4778,31400.0
2014-04-23 12:10:00,24.45,24.49,24.45,24.47,32400.0,16.471,16.498,16.471,16.4845,32400.0
2014-04-23 12:20:00,24.48,24.5,24.45,24.47,56800.0,16.4912,16.5047,16.471,16.4845,56800.0
2014-04-23 12:30:00,24.47,24.52,24.46,24.46,35000.0,16.4845,16.5182,16.4778,16.4778,35000.0
2014-04-23 12:40:00,24.46,24.5,24.44,24.45,24600.0,16.4778,16.5047,16.4643,16.471,24600.0
2014-04-23 12:50:00,24.44,24.46,24.4,24.41,40600.0,16.4643,16.4778,16.4373,16.4441,40600.0
2014-04-23 13:00:00,24.41,24.45,24.4,24.43,36600.0,16.4441,16.471,16.4373,16.4576,36600.0
2014-04-23 13:10:00,24.42,24.45,24.41,24.42,32200.0,16.4508,16.471,16.4441,16.4508,32200.0
2014-04-23 13:20:00,24.41,24.42,24.4,24.41,36900.0,16.4441,16.4508,16.4373,16.4441,36900.0
2014-04-23 13:30:00,24.42,24.42,24.35,24.35,70100.0,16.4508,16.4508,16.4037,16.4037,70100.0
2014-04-23 13:40:00,24.35,24.41,24.35,24.39,38400.0,16.4037,16.4441,16.4037,16.4306,38400.0
2014-04-23 13:50:00,24.4,24.41,24.36,24.38,43700.0,16.4373,16.4441,16.4104,16.4239,43700.0
2014-04-23 14:00:00,24.38,24.4,24.33,24.36,72600.0,16.4239,16.4373,16.3902,16.4104,72600.0
2014-04-23 14:10:00,24.37,24.39,24.35,24.38,53800.0,16.4171,16.4306,16.4037,16.4239,53800.0
2014-04-23 14:20:00,24.38,24.41,24.37,24.41,29900.0,16.4239,16.4441,16.4171,16.4441,29900.0
2014-04-23 14:30:00,24.4,24.42,24.38,24.39,50100.0,16.4373,16.4508,16.4239,16.4306,50100.0
2014-04-23 14:40:00,24.39,24.41,24.38,24.39,77800.0,16.4306,16.4441,16.4239,16.4306,77800.0
2014-04-23 14:50:00,24.38,24.41,24.37,24.39,49200.0,16.4239,16.4441,16.4171,16.4306,49200.0
2014-04-23 15:00:00,24.38,24.4,24.35,24.37,57400.0,16.4239,16.4373,16.4037,16.4171,57400.0
2014-04-23 15:10:00,24.37,24.37,24.33,24.34,73900.0,16.4171,16.4171,16.3902,16.3969,73900.0
2014-04-23 15:20:00,24.34,24.35,24.3,24.3,72000.0,16.3969,16.4037,16.37,16.37,72000.0
2014-04-23 15:30:00,24.3,24.32,24.29,24.29,77100.0,16.37,16.3835,16.3632,16.3632,77100.0
2014-04-23 15:40:00,24.3,24.31,24.28,24.3,216700.0,16.37,16.3767,16.3565,16.37,216700.0
2014-04-23 15:50:00,24.3,24.3,24.27,24.28,294600.0,16.37,16.37,16.3498,16.3565,294600.0
2014-04-24 09:30:00,24.34,24.34,24.22,24.23,130300.0,16.3969,16.3969,16.3161,16.3228,130300.0
2014-04-24 09:40:00,24.23,24.32,24.16,24.21,98200.0,16.3228,16.3835,16.2757,16.3094,98200.0
2014-04-24 09:50:00,24.2,24.25,24.17,24.21,82100.0,16.3026,16.3363,16.2824,16.3094,82100.0
2014-04-24 10:00:00,24.2,24.24,24.15,24.17,98700.0,16.3026,16.3296,16.2689,16.2824,98700.0
2014-04-24 10:10:00,24.17,24.35,24.16,24.34,154400.0,16.2824,16.4037,16.2757,16.3969,154400.0
2014-04-24 10:20:00,24.33,24.42,24.3,24.4,175100.0,16.3902,16.4508,16.37,16.4373,175100.0
2014-04-24 10:30:00,24.4,24.42,24.34,24.39,175500.0,16.4373,16.4508,16.3969,16.4306,175500.0
2014-04-24 10:40:00,24.39,24.41,24.33,24.34,59300.0,16.4306,16.4441,16.3902,16.3969,59300.0
2014-04-24 10:50:00,24.34,24.36,24.31,24.32,71100.0,16.3969,16.4104,16.3767,16.3835,71100.0
2014-04-24 11:00:00,24.32,24.33,24.29,24.32,91100.0,16.3835,16.3902,16.3632,16.3835,91100.0
2014-04-24 11:10:00,24.32,24.33,24.3,24.33,82700.0,16.3835,16.3902,16.37,16.3902,82700.0
2014-04-24 11:20:00,24.33,24.4,24.33,24.39,72200.0,16.3902,16.4373,16.3902,16.4306,72200.0
2014-04-24 11:30:00,24.4,24.42,24.36,24.42,80700.0,16.4373,16.4508,16.4104,16.4508,80700.0
2014-04-24 11:40:00,24.41,24.45,24.39,24.41,70200.0,16.4441,16.471,16.4306,16.4441,70200.0
2014-04-24 11:50:00,24.41,24.41,24.38,24.41,33700.0,16.4441,16.4441,16.4239,16.4441,33700.0
2014-04-24 12:00:00,24.41,24.41,24.37,24.39,57900.0,16.4441,16.4441,16.4171,16.4306,57900.0
2014-04-24 12:10:00,24.4,24.42,24.38,24.38,267900.0,16.4373,16.4508,16.4239,16.4239,267900.0
2014-04-24 12:20:00,24.39,24.45,24.37,24.45,246700.0,16.4306,16.471,16.4171,16.471,246700.0
2014-04-24 12:30:00,24.44,24.47,24.43,24.46,67500.0,16.4643,16.4845,16.4576,16.4778,67500.0
2014-04-24 12:40:00,24.46,24.46,24.41,24.42,74500.0,16.4778,16.4778,16.4441,16.4508,74500.0
2014-04-24 12:50:00,24.41,24.45,24.4,24.45,53400.0,16.4441,16.471,16.4373,16.471,53400.0
2014-04-24 13:00:00,24.44,24.44,24.4,24.41,20700.0,16.4643,16.4643,16.4373,16.4441,20700.0
2014-04-24 13:10:00,24.41,24.44,24.4,24.44,28200.0,16.4441,16.4643,16.4373,16.4643,28200.0
2014-04-24 13:20:00,24.44,24.44,24.4,24.4,44900.0,16.4643,16.4643,16.4373,16.4373,44900.0
2014-04-24 13:30:00,24.4,24.41,24.3,24.31,79500.0,16.4373,16.4441,16.37,16.3767,79500.0
2014-04-24 13:40:00,24.3,24.31,24.24,24.25,62100.0,16.37,16.3767,16.3296,16.3363,62100.0
2014-04-24 13:50:00,24.25,24.28,24.23,24.23,28500.0,16.3363,16.3565,16.3228,16.3228,28500.0
2014-04-24 14:00:00,24.22,24.24,24.2,24.2,62500.0,16.3161,16.3296,16.3026,16.3026,62500.0
2014-04-24 14:10:00,24.21,24.23,24.17,24.19,133700.0,16.3094,16.3228,16.2824,16.2959,133700.0
2014-04-24 14:20:00,24.2,24.2,24.16,24.17,75000.0,16.3026,16.3026,16.2757,16.2824,75000.0
2014-04-24 14:30:00,24.18,24.23,24.16,24.22,149900.0,16.2891,16.3228,16.2757,16.3161,149900.0
2014-04-24 14:40:00,24.22,24.24,24.18,24.21,126300.0,16.3161,16.3296,16.2891,16.3094,126300.0
2014-04-24 14:50:00,24.21,24.23,24.2,24.23,72000.0,16.3094,16.3228,16.3026,16.3228,72000.0
2014-04-24 15:00:00,24.23,24.25,24.2,24.2,101300.0,16.3228,16.3363,16.3026,16.3026,101300.0
2014-04-24 15:10:00,24.2,24.25,24.2,24.22,56400.0,16.3026,16.3363,16.3026,16.3161,56400.0
2014-04-24 15:20:00,24.22,24.23,24.19,24.2,63300.0,16.3161,16.3228,16.2959,16.3026,63300.0
2014-04-24 15:30:00,24.2,24.2,24.17,24.2,86100.0,16.3026,16.3026,16.2824,16.3026,86100.0
2014-04-24 15:40:00,24.2,24.21,24.17,24.2,148600.0,16.3026,16.3094,16.2824,16.3026,148600.0
2014-04-24 15:50:00,24.2,24.21,24.18,24.18,292700.0,16.3026,16.3094,16.2891,16.2891,292700.0
2014-04-25 09:30:00,24.18,24.23,24.07,24.09,151600.0,16.2891,16.3228,16.215,16.2285,151600.0
2014-04-25 09:40:00,24.09,24.12,23.87,24.1,267500.0,16.2285,16.2487,16.0803,16.2352,267500.0
2014-04-25 09:50:00,24.11,24.16,24.09,24.14,106700.0,16.242,16.2757,16.2285,16.2622,106700.0
2014-04-25 10:00:00,24.13,24.2,24.08,24.19,106500.0,16.2555,16.3026,16.2218,16.2959,106500.0
2014-04-25 10:10:00,24.2,24.25,24.16,24.2,132400.0,16.3026,16.3363,16.2757,16.3026,132400.0
2014-04-25 10:20:00,24.2,24.3,24.17,24.23,126500.0,16.3026,16.37,16.2824,16.3228,126500.0
2014-04-25 10:30:00,24.23,24.25,24.16,24.22,404700.0,16.3228,16.3363,16.2757,16.3161,404700.0
2014-04-25 10:40:00,24.21,24.28,24.17,24.21,159800.0,16.3094,16.3565,16.2824,16.3094,159800.0
2014-04-25 10:50:00,24.21,24.22,24.1,24.15,145900.0,16.3094,16.3161,16.2352,16.2689,145900.0
2014-04-25 11:00:00,24.15,24.21,24.12,24.15,107100.0,16.2689,16.3094,16.2487,16.2689,107100.0
2014-04-25 11:10:00,24.16,24.21,24.14,24.18,92900.0,16.2757,16.3094,16.2622,16.2891,92900.0
2014-04-25 11:20:00,24.18,24.23,24.17,24.19,73400.0,16.2891,16.3228,16.2824,16.2959,73400.0
2014-04-25 11:30:00,24.19,24.3,24.19,24.27,805100.0,16.2959,16.37,16.2959,16.3498,805100.0
2014-04-25 11:40:00,24.28,24.3,24.18,24.18,152800.0,16.3565,16.37,16.2891,16.2891,152800.0
2014-04-25 11:50:00,24.17,24.18,24.11,24.16,159900.0,16.2824,16.2891,16.242,16.2757,159900.0
2014-04-25 12:00:00,24.16,24.21,24.14,24.19,103900.0,16.2757,16.3094,16.2622,16.2959,103900.0
2014-04-25 12:10:00,24.2,24.32,24.2,24.29,59900.0,16.3026,16.3835,16.3026,16.3632,59900.0
2014-04-25 12:20:00,24.29,24.32,24.26,24.32,114600.0,16.3632,16.3835,16.343,16.3835,114600.0
2014-04-25 12:30:00,24.32,24.32,24.23,24.23,170200.0,16.3835,16.3835,16.3228,16.3228,170200.0
2014-04-25 12:40:00,24.24,24.26,24.19,24.24,76500.0,16.3296,16.343,16.2959,16.3296,76500.0
2014-04-25 12:50:00,24.24,24.25,24.17,24.19,63400.0,16.3296,16.3363,16.2824,16.2959,63400.0
2014-04-25 13:00:00,24.2,24.23,24.17,24.21,73000.0,16.3026,16.3228,16.2824,16.3094,73000.0
2014-04-25 13:10:00,24.21,24.25,24.18,24.25,74800.0,16.3094,16.3363,16.2891,16.3363,74800.0
2014-04-25 13:20:00,24.25,24.3,24.24,24.26,126700.0,16.3363,16.37,16.3296,16.343,126700.0
2014-04-25 13:30:00,24.26,24.28,24.22,24.26,214900.0,16.343,16.3565,16.3161,16.343,214900.0
2014-04-25 13:40:00,24.26,24.27,24.24,24.26,79500.0,16.343,16.3498,16.3296,16.343,79500.0
2014-04-25 13:50:00,24.26,24.3,24.25,24.27,104000.0,16.343,16.37,16.3363,16.3498,104000.0
2014-04-25 14:00:00,24.27,24.31,24.24,24.31,148100.0,16.3498,16.3767,16.3296,16.3767,148100.0
2014-04-25 14:10:00,24.3,24.35,24.27,24.31,130000.0,16.37,16.4037,16.3498,16.3767,130000.0
2014-04-25 14:20:00,24.31,24.32,24.27,24.31,130500.0,16.3767,16.3835,16.3498,16.3767,130500.0
2014-04-25 14:30:00,24.3,24.33,24.26,24.3,174400.0,16.37,16.3902,16.343,16.37,174400.0
2014-04-25 14:40:00,24.29,24.32,24.26,24.3,120300.0,16.3632,16.3835,16.343,16.37,120300.0
2014-04-25 14:50:00,24.3,24.33,24.29,24.33,162300.0,16.37,16.3902,16.3632,16.3902,162300.0
2014-04-25 15:00:00,24.32,24.33,24.27,24.27,160800.0,16.3835,16.3902,16.3498,16.3498,160800.0
2014-04-25 15:10:00,24.28,24.3,24.25,24.25,119900.0,16.3565,16.37,16.3363,16.3363,119900.0
2014-04-25 15:20:00,24.25,24.3,24.25,24.3,188400.0,16.3363,16.37,16.3363,16.37,188400.0
2014-04-25 15:30:00,24.3,24.35,24.29,24.3,330500.0,16.37,16.4037,16.3632,16.37,330500.0
2014-04-25 15:40:00,24.3,24.35,24.28,24.31,422200.0,16.37,16.4037,16.3565,16.3767,422200.0
2014-04-25 15:50:00,24.3,24.4,24.3,24.37,752100.0,16.37,16.4373,16.37,16.4171,752100.0
2014-04-28 09:30:00,24.6,24.86,24.5,24.66,485700.0,16.5721,16.7472,16.5047,16.6125,485700.0
2014-04-28 09:40:00,24.65,24.76,24.6,24.74,438900.0,16.6058,16.6799,16.5721,16.6664,438900.0
2014-04-28 09:50:00,24.74,24.98,24.73,24.96,557700.0,16.6664,16.8281,16.6597,16.8146,557700.0
2014-04-28 10:00:00,24.95,25.15,24.91,25.03,501500.0,16.8079,16.9426,16.7809,16.8618,501500.0
2014-04-28 10:10:00,25.04,25.05,24.92,25.03,356700.0,16.8685,16.8752,16.7876,16.8618,356700.0
2014-04-28 10:20:00,25.04,25.1,24.99,25.01,156100.0,16.8685,16.9089,16.8348,16.8483,156100.0
2014-04-28 10:30:00,25.01,25.08,24.99,25.06,334000.0,16.8483,16.8954,16.8348,16.882,334000.0
2014-04-28 10:40:00,25.06,25.19,25.04,25.16,241000.0,16.882,16.9695,16.8685,16.9493,241000.0
2014-04-28 10:50:00,25.17,25.19,25.1,25.17,223100.0,16.9561,16.9695,16.9089,16.9561,223100.0
2014-04-28 11:00:00,25.17,25.2,25.12,25.19,188500.0,16.9561,16.9763,16.9224,16.9695,188500.0
2014-04-28 11:10:00,25.19,25.23,25.07,25.19,149900.0,16.9695,16.9965,16.8887,16.9695,149900.0
2014-04-28 11:20:00,25.19,25.2,24.96,24.99,289800.0,16.9695,16.9763,16.8146,16.8348,289800.0
2014-04-28 11:30:00,24.99,25.21,24.99,25.21,134900.0,16.8348,16.983,16.8348,16.983,134900.0
2014-04-28 11:40:00,25.21,25.24,25.2,25.23,94000.0,16.983,17.0032,16.9763,16.9965,94000.0
2014-04-28 11:50:00,25.24,25.25,25.14,25.14,159400.0,17.0032,17.01,16.9359,16.9359,159400.0
2014-04-28 12:00:00,25.14,25.14,25.06,25.09,111000.0,16.9359,16.9359,16.882,16.9022,111000.0
2014-04-28 12:10:00,25.1,25.25,25.1,25.25,108600.0,16.9089,17.01,16.9089,17.01,108600.0
2014-04-28 12:20:00,25.25,25.28,25.17,25.21,131000.0,17.01,17.0302,16.9561,16.983,131000.0
2014-04-28 12:30:00,25.21,25.22,25.17,25.2,62100.0,16.983,16.9897,16.9561,16.9763,62100.0
2014-04-28 12:40:00,25.21,25.35,25.2,25.35,167300.0,16.983,17.0773,16.9763,17.0773,167300.0
2014-04-28 12:50:00,25.35,25.54,25.33,25.52,577800.0,17.0773,17.2053,17.0639,17.1918,577800.0
2014-04-28 13:00:00,25.51,25.52,25.33,25.37,163000.0,17.1851,17.1918,17.0639,17.0908,163000.0
2014-04-28 13:10:00,25.37,25.39,25.28,25.39,129200.0,17.0908,17.1043,17.0302,17.1043,129200.0
2014-04-28 13:20:00,25.38,25.4,25.31,25.4,120500.0,17.0975,17.111,17.0504,17.111,120500.0
2014-04-28 13:30:00,25.39,25.47,25.35,25.4,255600.0,17.1043,17.1582,17.0773,17.111,255600.0
2014-04-28 13:40:00,25.4,25.44,25.36,25.44,77200.0,17.111,17.138,17.0841,17.138,77200.0
2014-04-28 13:50:00,25.44,25.5,25.38,25.38,88300.0,17.138,17.1784,17.0975,17.0975,88300.0
2014-04-28 14:00:00,25.38,25.43,25.3,25.43,88400.0,17.0975,17.1312,17.0436,17.1312,88400.0
2014-04-28 14:10:00,25.44,25.6,25.44,25.58,160400.0,17.138,17.2457,17.138,17.2323,160400.0
2014-04-28 14:20:00,25.57,25.63,25.56,25.62,112600.0,17.2255,17.2659,17.2188,17.2592,112600.0
2014-04-28 14:30:00,25.61,25.7,25.58,25.64,372700.0,17.2525,17.3131,17.2323,17.2727,372700.0
2014-04-28 14:40:00,25.63,25.68,25.58,25.65,77000.0,17.2659,17.2996,17.2323,17.2794,77000.0
2014-04-28 14:50:00,25.65,25.67,25.62,25.63,77300.0,17.2794,17.2929,17.2592,17.2659,77300.0
2014-04-28 15:00:00,25.63,25.63,25.54,25.62,148000.0,17.2659,17.2659,17.2053,17.2592,148000.0
2014-04-28 15:10:00,25.62,25.64,25.6,25.6,115000.0,17.2592,17.2727,17.2457,17.2457,115000.0
2014-04-28 15:20:00,25.61,25.61,25.53,25.53,244100.0,17.2525,17.2525,17.1986,17.1986,244100.0
2014-04-28 15:30:00,25.54,25.6,25.53,25.59,168100.0,17.2053,17.2457,17.1986,17.239,168100.0
2014-04-28 15:40:00,25.6,25.63,25.59,25.6,253000.0,17.2457,17.2659,17.239,17.2457,253000.0
2014-04-28 15:50:00,25.59,25.61,25.56,25.56,451300.0,17.239,17.2525,17.2188,17.2188,451300.0
2014-04-29 09:30:00,25.53,25.58,24.93,24.96,416400.0,17.1986,17.2323,16.7944,16.8146,416400.0
2014-04-29 09:40:00,24.97,25.13,24.85,25.1,268100.0,16.8213,16.9291,16.7405,16.9089,268100.0
2014-04-29 09:50:00,25.1,25.25,25.08,25.24,97400.0,16.9089,17.01,16.8954,17.0032,97400.0
2014-04-29 10:00:00,25.25,25.32,25.18,25.2,108200.0,17.01,17.0571,16.9628,16.9763,108200.0
2014-04-29 10:10:00,25.2,25.28,25.17,25.26,127700.0,16.9763,17.0302,16.9561,17.0167,127700.0
2014-04-29 10:20:00,25.26,25.34,25.25,25.29,102900.0,17.0167,17.0706,17.01,17.0369,102900.0
2014-04-29 10:30:00,25.28,25.4,25.28,25.35,103500.0,17.0302,17.111,17.0302,17.0773,103500.0
2014-04-29 10:40:00,25.34,25.56,25.34,25.56,123200.0,17.0706,17.2188,17.0706,17.2188,123200.0
2014-04-29 10:50:00,25.56,25.6,25.44,25.48,124100.0,17.2188,17.2457,17.138,17.1649,124100.0
2014-04-29 11:00:00,25.47,25.68,25.47,25.65,141600.0,17.1582,17.2996,17.1582,17.2794,141600.0
2014-04-29 11:10:00,25.65,25.66,25.59,25.61,60200.0,17.2794,17.2862,17.239,17.2525,60200.0
2014-04-29 11:20:00,25.61,25.7,25.6,25.66,74900.0,17.2525,17.3131,17.2457,17.2862,74900.0
2014-04-29 11:30:00,25.66,25.72,25.63,25.72,133300.0,17.2862,17.3266,17.2659,17.3266,133300.0
2014-04-29 11:40:00,25.72,25.75,25.64,25.72,163600.0,17.3266,17.3468,17.2727,17.3266,163600.0
2014-04-29 11:50:00,25.72,25.79,25.67,25.75,168700.0,17.3266,17.3737,17.2929,17.3468,168700.0
2014-04-29 12:00:00,25.76,25.77,25.65,25.68,97500.0,17.3535,17.3603,17.2794,17.2996,97500.0
2014-04-29 12:10:00,25.68,25.71,25.64,25.65,63800.0,17.2996,17.3198,17.2727,17.2794,63800.0
2014-04-29 12:20:00,25.66,25.75,25.65,25.74,51500.0,17.2862,17.3468,17.2794,17.3401,51500.0
2014-04-29 12:30:00,25.74,25.75,25.71,25.71,65700.0,17.3401,17.3468,17.3198,17.3198,65700.0
2014-04-29 12:40:00,25.72,25.72,25.66,25.68,20400.0,17.3266,17.3266,17.2862,17.2996,20400.0
2014-04-29 12:50:00,25.67,25.71,25.67,25.7,39000.0,17.2929,17.3198,17.2929,17.3131,39000.0
2014-04-29 13:00:00,25.71,25.71,25.67,25.67,53800.0,17.3198,17.3198,17.2929,17.2929,53800.0
2014-04-29 13:10:00,25.67,25.69,25.6,25.6,58700.0,17.2929,17.3064,17.2457,17.2457,58700.0
2014-04-29 13:20:00,25.6,25.64,25.6,25.61,62700.0,17.2457,17.2727,17.2457,17.2525,62700.0
2014-04-29 13:30:00,25.61,25.63,25.59,25.61,47900.0,17.2525,17.2659,17.239,17.2525,47900.0
2014-04-29 13:40:00,25.61,25.64,25.59,25.63,41600.0,17.2525,17.2727,17.239,17.2659,41600.0
2014-04-29 13:50:00,25.63,25.66,25.62,25.65,57500.0,17.2659,17.2862,17.2592,17.2794,57500.0
2014-04-29 14:00:00,25.65,25.71,25.63,25.67,107500.0,17.2794,17.3198,17.2659,17.2929,107500.0
2014-04-29 14:10:00,25.68,25.71,25.64,25.71,68000.0,17.2996,17.3198,17.2727,17.3198,68000.0
2014-04-29 14:20:00,25.7,25.71,25.66,25.67,92300.0,17.3131,17.3198,17.2862,17.2929,92300.0
2014-04-29 14:30:00,25.67,25.75,25.67,25.75,69500.0,17.2929,17.3468,17.2929,17.3468,69500.0
2014-04-29 14:40:00,25.74,25.75,25.74,25.75,66100.0,17.3401,17.3468,17.3401,17.3468,66100.0
2014-04-29 14:50:00,25.75,25.75,25.72,25.73,108800.0,17.3468,17.3468,17.3266,17.3333,108800.0
2014-04-29 15:00:00,25.74,25.75,25.71,25.71,83300.0,17.3401,17.3468,17.3198,17.3198,83300.0
2014-04-29 15:10:00,25.72,25.76,25.71,25.75,74500.0,17.3266,17.3535,17.3198,17.3468,74500.0
2014-04-29 15:20:00,25.76,25.76,25.74,25.75,97100.0,17.3535,17.3535,17.3401,17.3468,97100.0
2014-04-29 15:30:00,25.75,25.76,25.71,25.73,134100.0,17.3468,17.3535,17.3198,17.3333,134100.0
2014-04-29 15:40:00,25.74,25.76,25.71,25.76,159600.0,17.3401,17.3535,17.3198,17.3535,159600.0
2014-04-29 15:50:00,25.76,25.79,25.75,25.79,483500.0,17.3535,17.3737,17.3468,17.3737,483500.0
2014-04-30 09:30:00,25.75,25.99,25.61,25.86,230000.0,17.3468,17.5085,17.2525,17.4209,230000.0
2014-04-30 09:40:00,25.85,25.94,25.81,25.83,160400.0,17.4142,17.4748,17.3872,17.4007,160400.0
2014-04-30 09:50:00,25.85,25.88,25.78,25.81,117300.0,17.4142,17.4344,17.367,17.3872,117300.0
2014-04-30 10:00:00,25.8,25.85,25.74,25.81,362100.0,17.3805,17.4142,17.3401,17.3872,362100.0
2014-04-30 10:10:00,25.81,25.83,25.74,25.76,189700.0,17.3872,17.4007,17.3401,17.3535,189700.0
2014-04-30 10:20:00,25.76,25.77,25.62,25.67,202600.0,17.3535,17.3603,17.2592,17.2929,202600.0
2014-04-30 10:30:00,25.67,25.67,25.48,25.5,146300.0,17.2929,17.2929,17.1649,17.1784,146300.0
2014-04-30 10:40:00,25.51,25.59,25.49,25.55,88900.0,17.1851,17.239,17.1716,17.2121,88900.0
2014-04-30 10:50:00,25.55,25.61,25.54,25.6,104000.0,17.2121,17.2525,17.2053,17.2457,104000.0
2014-04-30 11:00:00,25.59,25.63,25.57,25.61,69900.0,17.239,17.2659,17.2255,17.2525,69900.0
2014-04-30 11:10:00,25.61,25.62,25.55,25.58,38200.0,17.2525,17.2592,17.2121,17.2323,38200.0
2014-04-30 11:20:00,25.58,25.62,25.57,25.61,38900.0,17.2323,17.2592,17.2255,17.2525,38900.0
2014-04-30 11:30:00,25.6,25.63,25.6,25.62,24100.0,17.2457,17.2659,17.2457,17.2592,24100.0
2014-04-30 11:40:00,25.62,25.63,25.57,25.57,25900.0,17.2592,17.2659,17.2255,17.2255,25900.0
2014-04-30 11:50:00,25.57,25.6,25.55,25.6,27100.0,17.2255,17.2457,17.2121,17.2457,27100.0
2014-04-30 12:00:00,25.6,25.62,25.59,25.6,23500.0,17.2457,17.2592,17.239,17.2457,23500.0
2014-04-30 12:10:00,25.6,25.63,25.6,25.63,26900.0,17.2457,17.2659,17.2457,17.2659,26900.0
2014-04-30 12:20:00,25.63,25.68,25.63,25.67,20100.0,17.2659,17.2996,17.2659,17.2929,20100.0
2014-04-30 12:30:00,25.66,25.69,25.65,25.68,42100.0,17.2862,17.3064,17.2794,17.2996,42100.0
2014-04-30 12:40:00,25.67,25.7,25.67,25.69,18200.0,17.2929,17.3131,17.2929,17.3064,18200.0
2014-04-30 12:50:00,25.69,25.71,25.69,25.69,21500.0,17.3064,17.3198,17.3064,17.3064,21500.0
2014-04-30 13:00:00,25.69,25.73,25.69,25.72,9600.0,17.3064,17.3333,17.3064,17.3266,9600.0
2014-04-30 13:10:00,25.72,25.74,25.71,25.74,32800.0,17.3266,17.3401,17.3198,17.3401,32800.0
2014-04-30 13:20:00,25.73,25.77,25.72,25.75,46700.0,17.3333,17.3603,17.3266,17.3468,46700.0
2014-04-30 13:30:00,25.74,25.77,25.73,25.75,28000.0,17.3401,17.3603,17.3333,17.3468,28000.0
2014-04-30 13:40:00,25.76,25.78,25.75,25.77,28700.0,17.3535,17.367,17.3468,17.3603,28700.0
2014-04-30 13:50:00,25.78,25.8,25.77,25.79,33100.0,17.367,17.3805,17.3603,17.3737,33100.0
2014-04-30 14:00:00,25.79,25.85,25.74,25.8,71100.0,17.3737,17.4142,17.3401,17.3805,71100.0
2014-04-30 14:10:00,25.78,25.87,25.76,25.84,99900.0,17.367,17.4276,17.3535,17.4074,99900.0
2014-04-30 14:20:00,25.84,25.88,25.82,25.87,42700.0,17.4074,17.4344,17.3939,17.4276,42700.0
2014-04-30 14:30:00,25.88,25.92,25.87,25.89,45400.0,17.4344,17.4613,17.4276,17.4411,45400.0
2014-04-30 14:40:00,25.89,25.96,25.88,25.94,68900.0,17.4411,17.4883,17.4344,17.4748,68900.0
2014-04-30 14:50:00,25.94,26.06,25.92,26.0,136000.0,17.4748,17.5556,17.4613,17.5152,136000.0
2014-04-30 15:00:00,26.0,26.0,25.86,25.87,48900.0,17.5152,17.5152,17.4209,17.4276,48900.0
2014-04-30 15:10:00,25.87,25.92,25.83,25.83,49800.0,17.4276,17.4613,17.4007,17.4007,49800.0
2014-04-30 15:20:00,25.83,25.87,25.82,25.86,61800.0,17.4007,17.4276,17.3939,17.4209,61800.0
2014-04-30 15:30:00,25.87,25.89,25.83,25.88,152100.0,17.4276,17.4411,17.4007,17.4344,152100.0
2014-04-30 15:40:00,25.88,25.95,25.87,25.9,111000.0,17.4344,17.4815,17.4276,17.4478,111000.0
2014-04-30 15:50:00,25.91,25.96,25.9,25.92,285000.0,17.4546,17.4883,17.4478,17.4613,285000.0
2014-05-01 09:30:00,26.13,26.28,26.05,26.14,178700.0,17.6028,17.7038,17.5489,17.6095,178700.0
2014-05-01 09:40:00,26.15,26.4,26.15,26.21,157200.0,17.6163,17.7847,17.6163,17.6567,157200.0
2014-05-01 09:50:00,26.21,26.28,26.1,26.1,77800.0,17.6567,17.7038,17.5826,17.5826,77800.0
2014-05-01 10:00:00,26.09,26.23,26.08,26.21,65700.0,17.5758,17.6701,17.5691,17.6567,65700.0
2014-05-01 10:10:00,26.21,26.23,26.08,26.12,77600.0,17.6567,17.6701,17.5691,17.596,77600.0
2014-05-01 10:20:00,26.13,26.18,26.11,26.14,73500.0,17.6028,17.6365,17.5893,17.6095,73500.0
2014-05-01 10:30:00,26.15,26.15,26.07,26.1,75300.0,17.6163,17.6163,17.5624,17.5826,75300.0
2014-05-01 10:40:00,26.1,26.19,26.08,26.13,97800.0,17.5826,17.6432,17.5691,17.6028,97800.0
2014-05-01 10:50:00,26.13,26.24,26.12,26.22,87700.0,17.6028,17.6769,17.596,17.6634,87700.0
2014-05-01 11:00:00,26.22,26.25,26.19,26.23,55900.0,17.6634,17.6836,17.6432,17.6701,55900.0
2014-05-01 11:10:00,26.24,26.25,26.19,26.2,38800.0,17.6769,17.6836,17.6432,17.6499,38800.0
2014-05-01 11:20:00,26.19,26.23,26.12,26.22,74000.0,17.6432,17.6701,17.596,17.6634,74000.0
2014-05-01 11:30:00,26.22,26.28,26.19,26.26,112600.0,17.6634,17.7038,17.6432,17.6904,112600.0
2014-05-01 11:40:00,26.26,26.26,26.13,26.14,34900.0,17.6904,17.6904,17.6028,17.6095,34900.0
2014-05-01 11:50:00,26.13,26.14,26.01,26.01,80700.0,17.6028,17.6095,17.5219,17.5219,80700.0
2014-05-01 12:00:00,26.01,26.08,26.0,26.08,57100.0,17.5219,17.5691,17.5152,17.5691,57100.0
2014-05-01 12:10:00,26.09,26.13,26.06,26.12,41800.0,17.5758,17.6028,17.5556,17.596,41800.0
2014-05-01 12:20:00,26.11,26.12,26.06,26.08,47200.0,17.5893,17.596,17.5556,17.5691,47200.0
2014-05-01 12:30:00,26.09,26.13,26.06,26.06,35100.0,17.5758,17.6028,17.5556,17.5556,35100.0
2014-05-01 12:40:00,26.06,26.07,25.94,25.98,55100.0,17.5556,17.5624,17.4748,17.5017,55100.0
2014-05-01 12:50:00,25.98,26.05,25.98,26.02,25300.0,17.5017,17.5489,17.5017,17.5287,25300.0
2014-05-01 13:00:00,26.03,26.09,25.98,26.02,73500.0,17.5354,17.5758,17.5017,17.5287,73500.0
2014-05-01 13:10:00,26.02,26.06,25.99,26.05,32700.0,17.5287,17.5556,17.5085,17.5489,32700.0
2014-05-01 13:20:00,26.05,26.05,26.02,26.03,24000.0,17.5489,17.5489,17.5287,17.5354,24000.0
2014-05-01 13:30:00,26.03,26.06,26.01,26.05,26100.0,17.5354,17.5556,17.5219,17.5489,26100.0
2014-05-01 13:40:00,26.05,26.05,25.96,25.96,37200.0,17.5489,17.5489,17.4883,17.4883,37200.0
2014-05-01 13:50:00,25.95,25.95,25.9,25.92,66600.0,17.4815,17.4815,17.4478,17.4613,66600.0
2014-05-01 14:00:00,25.92,25.98,25.92,25.96,53600.0,17.4613,17.5017,17.4613,17.4883,53600.0
2014-05-01 14:10:00,25.96,25.96,25.91,25.91,34200.0,17.4883,17.4883,17.4546,17.4546,34200.0
2014-05-01 14:20:00,25.91,26.0,25.9,25.98,73300.0,17.4546,17.5152,17.4478,17.5017,73300.0
2014-05-01 14:30:00,25.98,26.0,25.96,25.97,43900.0,17.5017,17.5152,17.4883,17.495,43900.0
2014-05-01 14:40:00,25.96,26.02,25.91,25.96,74600.0,17.4883,17.5287,17.4546,17.4883,74600.0
2014-05-01 14:50:00,25.97,26.01,25.94,26.0,79900.0,17.495,17.5219,17.4748,17.5152,79900.0
2014-05-01 15:00:00,25.99,26.01,25.97,26.0,70500.0,17.5085,17.5219,17.495,17.5152,70500.0
2014-05-01 15:10:00,26.0,26.08,25.99,26.04,88800.0,17.5152,17.5691,17.5085,17.5422,88800.0
2014-05-01 15:20:00,26.04,26.06,26.0,26.0,93700.0,17.5422,17.5556,17.5152,17.5152,93700.0
2014-05-01 15:30:00,26.0,26.02,25.95,25.95,175400.0,17.5152,17.5287,17.4815,17.4815,175400.0
2014-05-01 15:40:00,25.95,25.99,25.93,25.99,157600.0,17.4815,17.5085,17.468,17.5085,157600.0
2014-05-01 15:50:00,25.99,26.02,25.96,26.01,176200.0,17.5085,17.5287,17.4883,17.5219,176200.0
2014-05-02 09:30:00,26.04,26.23,26.01,26.18,80400.0,17.5422,17.6701,17.5219,17.6365,80400.0
2014-05-02 09:40:00,26.19,26.29,26.17,26.22,82100.0,17.6432,17.7106,17.6297,17.6634,82100.0
2014-05-02 09:50:00,26.22,26.27,26.13,26.23,91000.0,17.6634,17.6971,17.6028,17.6701,91000.0
2014-05-02 10:00:00,26.22,26.46,26.2,26.41,573400.0,17.6634,17.8251,17.6499,17.7914,573400.0
2014-05-02 10:10:00,26.42,26.48,26.34,26.34,79200.0,17.7981,17.8386,17.7442,17.7442,79200.0
2014-05-02 10:20:00,26.34,26.39,26.29,26.34,281700.0,17.7442,17.7779,17.7106,17.7442,281700.0
2014-05-02 10:30:00,26.32,26.48,26.27,26.46,320700.0,17.7308,17.8386,17.6971,17.8251,320700.0
2014-05-02 10:40:00,26.45,26.45,26.29,26.29,73600.0,17.8184,17.8184,17.7106,17.7106,73600.0
2014-05-02 10:50:00,26.28,26.34,26.26,26.3,57400.0,17.7038,17.7442,17.6904,17.7173,57400.0
2014-05-02 11:00:00,26.3,26.44,26.28,26.42,99600.0,17.7173,17.8116,17.7038,17.7981,99600.0
2014-05-02 11:10:00,26.42,26.46,26.38,26.44,62300.0,17.7981,17.8251,17.7712,17.8116,62300.0
2014-05-02 11:20:00,26.43,26.43,26.33,26.34,54200.0,17.8049,17.8049,17.7375,17.7442,54200.0
2014-05-02 11:30:00,26.34,26.39,26.28,26.28,27500.0,17.7442,17.7779,17.7038,17.7038,27500.0
2014-05-02 11:40:00,26.28,26.29,26.24,26.29,48600.0,17.7038,17.7106,17.6769,17.7106,48600.0
2014-05-02 11:50:00,26.29,26.42,26.29,26.39,32500.0,17.7106,17.7981,17.7106,17.7779,32500.0
2014-05-02 12:00:00,26.4,26.41,26.35,26.37,42800.0,17.7847,17.7914,17.751,17.7645,42800.0
2014-05-02 12:10:00,26.36,26.38,26.33,26.34,20500.0,17.7577,17.7712,17.7375,17.7442,20500.0
2014-05-02 12:20:00,26.34,26.35,26.26,26.27,26600.0,17.7442,17.751,17.6904,17.6971,26600.0
2014-05-02 12:30:00,26.26,26.27,26.21,26.24,51400.0,17.6904,17.6971,17.6567,17.6769,51400.0
2014-05-02 12:40:00,26.24,26.25,26.2,26.24,46900.0,17.6769,17.6836,17.6499,17.6769,46900.0
2014-05-02 12:50:00,26.23,26.26,26.2,26.21,22600.0,17.6701,17.6904,17.6499,17.6567,22600.0
2014-05-02 13:00:00,26.22,26.25,26.21,26.22,32000.0,17.6634,17.6836,17.6567,17.6634,32000.0
2014-05-02 13:10:00,26.22,26.27,26.2,26.27,31900.0,17.6634,17.6971,17.6499,17.6971,31900.0
2014-05-02 13:20:00,26.26,26.3,26.24,26.25,31600.0,17.6904,17.7173,17.6769,17.6836,31600.0
2014-05-02 13:30:00,26.26,26.3,26.25,26.29,28800.0,17.6904,17.7173,17.6836,17.7106,28800.0
2014-05-02 13:40:00,26.27,26.29,26.25,26.25,30500.0,17.6971,17.7106,17.6836,17.6836,30500.0
2014-05-02 13:50:00,26.25,26.27,26.25,26.26,44000.0,17.6836,17.6971,17.6836,17.6904,44000.0
2014-05-02 14:00:00,26.25,26.27,26.2,26.2,57300.0,17.6836,17.6971,17.6499,17.6499,57300.0
2014-05-02 14:10:00,26.19,26.22,26.13,26.17,54300.0,17.6432,17.6634,17.6028,17.6297,54300.0
2014-05-02 14:20:00,26.15,26.16,26.12,26.12,25200.0,17.6163,17.623,17.596,17.596,25200.0
2014-05-02 14:30:00,26.12,26.15,26.12,26.13,52000.0,17.596,17.6163,17.596,17.6028,52000.0
2014-05-02 14:40:00,26.13,26.13,26.07,26.09,49900.0,17.6028,17.6028,17.5624,17.5758,49900.0
2014-05-02 14:50:00,26.09,26.13,26.08,26.1,27600.0,17.5758,17.6028,17.5691,17.5826,27600.0
2014-05-02 15:00:00,26.1,26.18,26.1,26.18,39000.0,17.5826,17.6365,17.5826,17.6365,39000.0
2014-05-02 15:10:00,26.18,26.19,26.14,26.16,30000.0,17.6365,17.6432,17.6095,17.623,30000.0
2014-05-02 15:20:00,26.17,26.18,26.14,26.16,37000.0,17.6297,17.6365,17.6095,17.623,37000.0
2014-05-02 15:30:00,26.16,26.16,26.11,26.12,53200.0,17.623,17.623,17.5893,17.596,53200.0
2014-05-02 15:40:00,26.13,26.14,26.1,26.13,67000.0,17.6028,17.6095,17.5826,17.6028,67000.0
2014-05-02 15:50:00,26.13,26.16,26.13,26.15,144500.0,17.6028,17.623,17.6028,17.6163,144500.0
2014-05-05 09:30:00,26.03,26.04,25.85,25.91,71300.0,17.5354,17.5422,17.4142,17.4546,71300.0
2014-05-05 09:40:00,25.91,26.0,25.84,25.85,73100.0,17.4546,17.5152,17.4074,17.4142,73100.0
2014-05-05 09:50:00,25.86,25.94,25.82,25.87,432400.0,17.4209,17.4748,17.3939,17.4276,432400.0
2014-05-05 10:00:00,25.87,25.9,25.75,25.76,93400.0,17.4276,17.4478,17.3468,17.3535,93400.0
2014-05-05 10:10:00,25.76,25.94,25.76,25.94,95300.0,17.3535,17.4748,17.3535,17.4748,95300.0
2014-05-05 10:20:00,25.94,25.95,25.8,25.81,75900.0,17.4748,17.4815,17.3805,17.3872,75900.0
2014-05-05 10:30:00,25.82,25.89,25.8,25.89,41700.0,17.3939,17.4411,17.3805,17.4411,41700.0
2014-05-05 10:40:00,25.89,25.92,25.85,25.86,35700.0,17.4411,17.4613,17.4142,17.4209,35700.0
2014-05-05 10:50:00,25.87,25.9,25.82,25.86,49600.0,17.4276,17.4478,17.3939,17.4209,49600.0
2014-05-05 11:00:00,25.86,25.89,25.8,25.84,59200.0,17.4209,17.4411,17.3805,17.4074,59200.0
2014-05-05 11:10:00,25.84,25.85,25.8,25.83,46500.0,17.4074,17.4142,17.3805,17.4007,46500.0
2014-05-05 11:20:00,25.83,25.91,25.83,25.91,67700.0,17.4007,17.4546,17.4007,17.4546,67700.0
2014-05-05 11:30:00,25.92,25.96,25.89,25.95,57300.0,17.4613,17.4883,17.4411,17.4815,57300.0
2014-05-05 11:40:00,25.95,25.96,25.86,25.9,51100.0,17.4815,17.4883,17.4209,17.4478,51100.0
2014-05-05 11:50:00,25.9,25.94,25.88,25.92,34100.0,17.4478,17.4748,17.4344,17.4613,34100.0
2014-05-05 12:00:00,25.93,25.93,25.87,25.88,24100.0,17.468,17.468,17.4276,17.4344,24100.0
2014-05-05 12:10:00,25.87,25.94,25.87,25.93,48200.0,17.4276,17.4748,17.4276,17.468,48200.0
2014-05-05 12:20:00,25.94,26.0,25.94,25.97,42200.0,17.4748,17.5152,17.4748,17.495,42200.0
2014-05-05 12:30:00,25.97,25.98,25.93,25.97,15500.0,17.495,17.5017,17.468,17.495,15500.0
2014-05-05 12:40:00,25.97,25.97,25.86,25.86,57300.0,17.495,17.495,17.4209,17.4209,57300.0
2014-05-05 12:50:00,25.87,25.87,25.82,25.83,80400.0,17.4276,17.4276,17.3939,17.4007,80400.0
2014-05-05 13:00:00,25.84,25.86,25.8,25.8,20700.0,17.4074,17.4209,17.3805,17.3805,20700.0
2014-05-05 13:10:00,25.8,25.82,25.76,25.81,66900.0,17.3805,17.3939,17.3535,17.3872,66900.0
2014-05-05 13:20:00,25.8,25.82,25.75,25.76,32900.0,17.3805,17.3939,17.3468,17.3535,32900.0
2014-05-05 13:30:00,25.76,25.82,25.76,25.8,27200.0,17.3535,17.3939,17.3535,17.3805,27200.0
2014-05-05 13:40:00,25.8,25.84,25.8,25.81,39600.0,17.3805,17.4074,17.3805,17.3872,39600.0
2014-05-05 13:50:00,25.81,25.87,25.81,25.82,42300.0,17.3872,17.4276,17.3872,17.3939,42300.0
2014-05-05 14:00:00,25.83,25.87,25.83,25.85,27100.0,17.4007,17.4276,17.4007,17.4142,27100.0
2014-05-05 14:10:00,25.86,25.86,25.82,25.82,21400.0,17.4209,17.4209,17.3939,17.3939,21400.0
2014-05-05 14:20:00,25.82,25.86,25.8,25.84,39300.0,17.3939,17.4209,17.3805,17.4074,39300.0
2014-05-05 14:30:00,25.84,25.85,25.82,25.85,35000.0,17.4074,17.4142,17.3939,17.4142,35000.0
2014-05-05 14:40:00,25.85,25.92,25.85,25.91,51900.0,17.4142,17.4613,17.4142,17.4546,51900.0
2014-05-05 14:50:00,25.91,25.93,25.9,25.91,41100.0,17.4546,17.468,17.4478,17.4546,41100.0
2014-05-05 15:00:00,25.9,25.91,25.87,25.89,38600.0,17.4478,17.4546,17.4276,17.4411,38600.0
2014-05-05 15:10:00,25.89,25.94,25.89,25.91,45600.0,17.4411,17.4748,17.4411,17.4546,45600.0
2014-05-05 15:20:00,25.91,25.92,25.89,25.91,39600.0,17.4546,17.4613,17.4411,17.4546,39600.0
2014-05-05 15:30:00,25.92,25.94,25.9,25.93,42100.0,17.4613,17.4748,17.4478,17.468,42100.0
2014-05-05 15:40:00,25.93,25.93,25.87,25.89,89600.0,17.468,17.468,17.4276,17.4411,89600.0
2014-05-05 15:50:00,25.89,25.93,25.89,25.92,165400.0,17.4411,17.468,17.4411,17.4613,165400.0
2014-05-06 09:30:00,25.9,25.9,25.56,25.61,130300.0,17.4478,17.4478,17.2188,17.2525,130300.0
2014-05-06 09:40:00,25.6,25.64,25.5,25.59,75300.0,17.2457,17.2727,17.1784,17.239,75300.0
2014-05-06 09:50:00,25.59,25.62,25.45,25.48,70900.0,17.239,17.2592,17.1447,17.1649,70900.0
2014-05-06 10:00:00,25.48,25.51,25.34,25.34,119200.0,17.1649,17.1851,17.0706,17.0706,119200.0
2014-05-06 10:10:00,25.34,25.37,25.24,25.25,175300.0,17.0706,17.0908,17.0032,17.01,175300.0
2014-05-06 10:20:00,25.25,25.31,25.15,25.18,192700.0,17.01,17.0504,16.9426,16.9628,192700.0
2014-05-06 10:30:00,25.17,25.23,25.15,25.18,138700.0,16.9561,16.9965,16.9426,16.9628,138700.0
2014-05-06 10:40:00,25.18,25.19,25.12,25.16,167000.0,16.9628,16.9695,16.9224,16.9493,167000.0
2014-05-06 10:50:00,25.16,25.16,25.09,25.12,151400.0,16.9493,16.9493,16.9022,16.9224,151400.0
2014-05-06 11:00:00,25.12,25.13,25.02,25.04,141100.0,16.9224,16.9291,16.855,16.8685,141100.0
2014-05-06 11:10:00,25.04,25.11,25.02,25.08,138400.0,16.8685,16.9156,16.855,16.8954,138400.0
2014-05-06 11:20:00,25.09,25.11,25.01,25.03,64500.0,16.9022,16.9156,16.8483,16.8618,64500.0
2014-05-06 11:30:00,25.03,25.11,25.02,25.09,76500.0,16.8618,16.9156,16.855,16.9022,76500.0
2014-05-06 11:40:00,25.09,25.19,25.07,25.19,78000.0,16.9022,16.9695,16.8887,16.9695,78000.0
2014-05-06 11:50:00,25.18,25.21,25.12,25.13,85100.0,16.9628,16.983,16.9224,16.9291,85100.0
2014-05-06 12:00:00,25.11,25.12,25.05,25.1,106600.0,16.9156,16.9224,16.8752,16.9089,106600.0
2014-05-06 12:10:00,25.1,25.15,25.05,25.12,55000.0,16.9089,16.9426,16.8752,16.9224,55000.0
2014-05-06 12:20:00,25.12,25.19,25.1,25.17,139000.0,16.9224,16.9695,16.9089,16.9561,139000.0
2014-05-06 12:30:00,25.16,25.17,25.06,25.06,57800.0,16.9493,16.9561,16.882,16.882,57800.0
2014-05-06 12:40:00,25.05,25.17,25.05,25.16,101300.0,16.8752,16.9561,16.8752,16.9493,101300.0
2014-05-06 12:50:00,25.16,25.18,25.14,25.16,70300.0,16.9493,16.9628,16.9359,16.9493,70300.0
2014-05-06 13:00:00,25.16,25.2,25.13,25.16,95200.0,16.9493,16.9763,16.9291,16.9493,95200.0
2014-05-06 13:10:00,25.16,25.23,25.15,25.21,43600.0,16.9493,16.9965,16.9426,16.983,43600.0
2014-05-06 13:20:00,25.21,25.21,25.16,25.17,39200.0,16.983,16.983,16.9493,16.9561,39200.0
2014-05-06 13:30:00,25.17,25.18,25.14,25.16,40300.0,16.9561,16.9628,16.9359,16.9493,40300.0
2014-05-06 13:40:00,25.16,25.17,25.13,25.15,38500.0,16.9493,16.9561,16.9291,16.9426,38500.0
2014-05-06 13:50:00,25.16,25.18,25.12,25.13,40900.0,16.9493,16.9628,16.9224,16.9291,40900.0
2014-05-06 14:00:00,25.13,25.14,25.08,25.13,59600.0,16.9291,16.9359,16.8954,16.9291,59600.0
2014-05-06 14:10:00,25.13,25.2,25.12,25.2,46100.0,16.9291,16.9763,16.9224,16.9763,46100.0
2014-05-06 14:20:00,25.19,25.21,25.16,25.18,37200.0,16.9695,16.983,16.9493,16.9628,37200.0
2014-05-06 14:30:00,25.18,25.22,25.13,25.15,62000.0,16.9628,16.9897,16.9291,16.9426,62000.0
2014-05-06 14:40:00,25.15,25.16,25.13,25.16,57400.0,16.9426,16.9493,16.9291,16.9493,57400.0
2014-05-06 14:50:00,25.15,25.16,25.1,25.11,122100.0,16.9426,16.9493,16.9089,16.9156,122100.0
2014-05-06 15:00:00,25.11,25.15,25.11,25.13,48900.0,16.9156,16.9426,16.9156,16.9291,48900.0
2014-05-06 15:10:00,25.14,25.17,25.12,25.16,53900.0,16.9359,16.9561,16.9224,16.9493,53900.0
2014-05-06 15:20:00,25.16,25.18,25.14,25.16,60800.0,16.9493,16.9628,16.9359,16.9493,60800.0
2014-05-06 15:30:00,25.16,25.19,25.15,25.19,97700.0,16.9493,16.9695,16.9426,16.9695,97700.0
2014-05-06 15:40:00,25.18,25.19,25.13,25.15,129200.0,16.9628,16.9695,16.9291,16.9426,129200.0
2014-05-06 15:50:00,25.15,25.18,25.13,25.18,364900.0,16.9426,16.9628,16.9291,16.9628,364900.0
2014-05-07 09:30:00,25.24,25.4,25.13,25.19,127200.0,17.0032,17.111,16.9291,16.9695,127200.0
2014-05-07 09:40:00,25.19,25.35,25.19,25.33,82300.0,16.9695,17.0773,16.9695,17.0639,82300.0
2014-05-07 09:50:00,25.34,25.34,25.16,25.16,62400.0,17.0706,17.0706,16.9493,16.9493,62400.0
2014-05-07 10:00:00,25.16,25.29,25.14,25.16,93200.0,16.9493,17.0369,16.9359,16.9493,93200.0
2014-05-07 10:10:00,25.15,25.17,25.06,25.11,112000.0,16.9426,16.9561,16.882,16.9156,112000.0
2014-05-07 10:20:00,25.12,25.17,25.11,25.15,61500.0,16.9224,16.9561,16.9156,16.9426,61500.0
2014-05-07 10:30:00,25.14,25.24,25.12,25.19,70800.0,16.9359,17.0032,16.9224,16.9695,70800.0
2014-05-07 10:40:00,25.19,25.31,25.17,25.28,61800.0,16.9695,17.0504,16.9561,17.0302,61800.0
2014-05-07 10:50:00,25.29,25.36,25.22,25.23,63700.0,17.0369,17.0841,16.9897,16.9965,63700.0
2014-05-07 11:00:00,25.24,25.28,25.16,25.22,38600.0,17.0032,17.0302,16.9493,16.9897,38600.0
2014-05-07 11:10:00,25.22,25.26,25.2,25.2,63200.0,16.9897,17.0167,16.9763,16.9763,63200.0
2014-05-07 11:20:00,25.2,25.2,25.12,25.17,48500.0,16.9763,16.9763,16.9224,16.9561,48500.0
2014-05-07 11:30:00,25.17,25.25,25.16,25.23,51800.0,16.9561,17.01,16.9493,16.9965,51800.0
2014-05-07 11:40:00,25.23,25.32,25.23,25.3,63900.0,16.9965,17.0571,16.9965,17.0436,63900.0
2014-05-07 11:50:00,25.3,25.36,25.3,25.32,36400.0,17.0436,17.0841,17.0436,17.0571,36400.0
2014-05-07 12:00:00,25.32,25.32,25.24,25.28,29200.0,17.0571,17.0571,17.0032,17.0302,29200.0
2014-05-07 12:10:00,25.27,25.32,25.27,25.32,24400.0,17.0234,17.0571,17.0234,17.0571,24400.0
2014-05-07 12:20:00,25.31,25.33,25.24,25.24,33700.0,17.0504,17.0639,17.0032,17.0032,33700.0
2014-05-07 12:30:00,25.25,25.28,25.22,25.24,20800.0,17.01,17.0302,16.9897,17.0032,20800.0
2014-05-07 12:40:00,25.25,25.25,25.15,25.17,26800.0,17.01,17.01,16.9426,16.9561,26800.0
2014-05-07 12:50:00,25.17,25.2,25.1,25.13,37100.0,16.9561,16.9763,16.9089,16.9291,37100.0
2014-05-07 13:00:00,25.14,25.19,25.13,25.17,77600.0,16.9359,16.9695,16.9291,16.9561,77600.0
2014-05-07 13:10:00,25.16,25.24,25.15,25.23,41600.0,16.9493,17.0032,16.9426,16.9965,41600.0
2014-05-07 13:20:00,25.22,25.22,25.16,25.17,18500.0,16.9897,16.9897,16.9493,16.9561,18500.0
2014-05-07 13:30:00,25.16,25.22,25.15,25.2,40400.0,16.9493,16.9897,16.9426,16.9763,40400.0
2014-05-07 13:40:00,25.21,25.23,25.15,25.16,28600.0,16.983,16.9965,16.9426,16.9493,28600.0
2014-05-07 13:50:00,25.15,25.19,25.12,25.12,38200.0,16.9426,16.9695,16.9224,16.9224,38200.0
2014-05-07 14:00:00,25.12,25.19,25.11,25.18,40900.0,16.9224,16.9695,16.9156,16.9628,40900.0
2014-05-07 14:10:00,25.17,25.19,25.13,25.18,24400.0,16.9561,16.9695,16.9291,16.9628,24400.0
2014-05-07 14:20:00,25.17,25.18,25.14,25.18,23200.0,16.9561,16.9628,16.9359,16.9628,23200.0
2014-05-07 14:30:00,25.18,25.18,25.1,25.11,109400.0,16.9628,16.9628,16.9089,16.9156,109400.0
2014-05-07 14:40:00,25.12,25.17,25.1,25.15,49200.0,16.9224,16.9561,16.9089,16.9426,49200.0
2014-05-07 14:50:00,25.15,25.18,25.13,25.17,28900.0,16.9426,16.9628,16.9291,16.9561,28900.0
2014-05-07 15:00:00,25.17,25.17,25.1,25.13,56400.0,16.9561,16.9561,16.9089,16.9291,56400.0
2014-05-07 15:10:00,25.12,25.13,25.1,25.13,75700.0,16.9224,16.9291,16.9089,16.9291,75700.0
2014-05-07 15:20:00,25.13,25.16,25.11,25.16,46300.0,16.9291,16.9493,16.9156,16.9493,46300.0
2014-05-07 15:30:00,25.15,25.16,25.14,25.16,55400.0,16.9426,16.9493,16.9359,16.9493,55400.0
2014-05-07 15:40:00,25.16,25.22,25.14,25.21,118400.0,16.9493,16.9897,16.9359,16.983,118400.0
2014-05-07 15:50:00,25.22,25.26,25.21,25.24,200500.0,16.9897,17.0167,16.983,17.0032,200500.0
2014-05-08 09:30:00,25.27,25.48,25.21,25.48,94900.0,17.0234,17.1649,16.983,17.1649,94900.0
2014-05-08 09:40:00,25.47,25.55,25.39,25.41,84600.0,17.1582,17.2121,17.1043,17.1177,84600.0
2014-05-08 09:50:00,25.42,25.56,25.42,25.54,156700.0,17.1245,17.2188,17.1245,17.2053,156700.0
2014-05-08 10:00:00,25.55,25.75,25.53,25.73,138600.0,17.2121,17.3468,17.1986,17.3333,138600.0
2014-05-08 10:10:00,25.74,25.74,25.63,25.64,82600.0,17.3401,17.3401,17.2659,17.2727,82600.0
2014-05-08 10:20:00,25.64,25.64,25.47,25.47,72000.0,17.2727,17.2727,17.1582,17.1582,72000.0
2014-05-08 10:30:00,25.47,25.5,25.37,25.38,63200.0,17.1582,17.1784,17.0908,17.0975,63200.0
2014-05-08 10:40:00,25.38,25.42,25.3,25.3,99100.0,17.0975,17.1245,17.0436,17.0436,99100.0
2014-05-08 10:50:00,25.3,25.38,25.3,25.35,36000.0,17.0436,17.0975,17.0436,17.0773,36000.0
2014-05-08 11:00:00,25.36,25.54,25.36,25.52,91300.0,17.0841,17.2053,17.0841,17.1918,91300.0
2014-05-08 11:10:00,25.52,25.6,25.5,25.57,40000.0,17.1918,17.2457,17.1784,17.2255,40000.0
2014-05-08 11:20:00,25.57,25.57,25.5,25.5,67100.0,17.2255,17.2255,17.1784,17.1784,67100.0
2014-05-08 11:30:00,25.51,25.63,25.51,25.6,99800.0,17.1851,17.2659,17.1851,17.2457,99800.0
2014-05-08 11:40:00,25.6,25.71,25.59,25.7,31100.0,17.2457,17.3198,17.239,17.3131,31100.0
2014-05-08 11:50:00,25.71,25.71,25.62,25.63,46800.0,17.3198,17.3198,17.2592,17.2659,46800.0
2014-05-08 12:00:00,25.63,25.64,25.59,25.61,35300.0,17.2659,17.2727,17.239,17.2525,35300.0
2014-05-08 12:10:00,25.61,25.64,25.6,25.6,39800.0,17.2525,17.2727,17.2457,17.2457,39800.0
2014-05-08 12:20:00,25.6,25.64,25.6,25.64,34800.0,17.2457,17.2727,17.2457,17.2727,34800.0
2014-05-08 12:30:00,25.63,25.68,25.63,25.68,36800.0,17.2659,17.2996,17.2659,17.2996,36800.0
2014-05-08 12:40:00,25.67,25.67,25.62,25.64,26900.0,17.2929,17.2929,17.2592,17.2727,26900.0
2014-05-08 12:50:00,25.64,25.64,25.59,25.63,42500.0,17.2727,17.2727,17.239,17.2659,42500.0
2014-05-08 13:00:00,25.63,25.7,25.6,25.68,50700.0,17.2659,17.3131,17.2457,17.2996,50700.0
2014-05-08 13:10:00,25.68,25.68,25.6,25.6,32800.0,17.2996,17.2996,17.2457,17.2457,32800.0
2014-05-08 13:20:00,25.61,25.64,25.57,25.62,45600.0,17.2525,17.2727,17.2255,17.2592,45600.0
2014-05-08 13:30:00,25.62,25.63,25.58,25.6,25600.0,17.2592,17.2659,17.2323,17.2457,25600.0
2014-05-08 13:40:00,25.59,25.64,25.57,25.57,40900.0,17.239,17.2727,17.2255,17.2255,40900.0
2014-05-08 13:50:00,25.57,25.61,25.55,25.56,68400.0,17.2255,17.2525,17.2121,17.2188,68400.0
2014-05-08 14:00:00,25.56,25.58,25.53,25.55,62000.0,17.2188,17.2323,17.1986,17.2121,62000.0
2014-05-08 14:10:00,25.55,25.59,25.52,25.55,76300.0,17.2121,17.239,17.1918,17.2121,76300.0
2014-05-08 14:20:00,25.56,25.6,25.55,25.59,63400.0,17.2188,17.2457,17.2121,17.239,63400.0
2014-05-08 14:30:00,25.59,25.6,25.54,25.55,33300.0,17.239,17.2457,17.2053,17.2121,33300.0
2014-05-08 14:40:00,25.56,25.58,25.54,25.56,154100.0,17.2188,17.2323,17.2053,17.2188,154100.0
2014-05-08 14:50:00,25.55,25.58,25.5,25.55,118600.0,17.2121,17.2323,17.1784,17.2121,118600.0
2014-05-08 15:00:00,25.55,25.56,25.45,25.5,129600.0,17.2121,17.2188,17.1447,17.1784,129600.0
2014-05-08 15:10:00,25.49,25.51,25.44,25.5,177000.0,17.1716,17.1851,17.138,17.1784,177000.0
2014-05-08 15:20:00,25.5,25.55,25.49,25.53,27300.0,17.1784,17.2121,17.1716,17.1986,27300.0
2014-05-08 15:30:00,25.52,25.55,25.5,25.51,68400.0,17.1918,17.2121,17.1784,17.1851,68400.0
2014-05-08 15:40:00,25.5,25.51,25.46,25.48,97400.0,17.1784,17.1851,17.1514,17.1649,97400.0
2014-05-08 15:50:00,25.48,25.53,25.46,25.51,171700.0,17.1649,17.1986,17.1514,17.1851,171700.0
2014-05-09 09:30:00,25.51,25.69,25.43,25.53,63600.0,17.1851,17.3064,17.1312,17.1986,63600.0
2014-05-09 09:40:00,25.52,25.63,25.41,25.62,115900.0,17.1918,17.2659,17.1177,17.2592,115900.0
2014-05-09 09:50:00,25.61,25.74,25.56,25.65,203400.0,17.2525,17.3401,17.2188,17.2794,203400.0
2014-05-09 10:00:00,25.64,25.69,25.58,25.67,90800.0,17.2727,17.3064,17.2323,17.2929,90800.0
2014-05-09 10:10:00,25.67,25.79,25.67,25.77,85000.0,17.2929,17.3737,17.2929,17.3603,85000.0
2014-05-09 10:20:00,25.77,25.85,25.73,25.79,97800.0,17.3603,17.4142,17.3333,17.3737,97800.0
2014-05-09 10:30:00,25.78,25.82,25.74,25.8,51700.0,17.367,17.3939,17.3401,17.3805,51700.0
2014-05-09 10:40:00,25.8,25.82,25.67,25.73,89300.0,17.3805,17.3939,17.2929,17.3333,89300.0
2014-05-09 10:50:00,25.73,25.78,25.71,25.72,34800.0,17.3333,17.367,17.3198,17.3266,34800.0
2014-05-09 11:00:00,25.72,25.75,25.64,25.65,51100.0,17.3266,17.3468,17.2727,17.2794,51100.0
2014-05-09 11:10:00,25.65,25.7,25.63,25.67,31200.0,17.2794,17.3131,17.2659,17.2929,31200.0
2014-05-09 11:20:00,25.66,25.68,25.63,25.67,34500.0,17.2862,17.2996,17.2659,17.2929,34500.0
2014-05-09 11:30:00,25.67,25.75,25.63,25.71,47500.0,17.2929,17.3468,17.2659,17.3198,47500.0
2014-05-09 11:40:00,25.7,25.75,25.67,25.75,13300.0,17.3131,17.3468,17.2929,17.3468,13300.0
2014-05-09 11:50:00,25.75,25.75,25.71,25.71,25400.0,17.3468,17.3468,17.3198,17.3198,25400.0
2014-05-09 12:00:00,25.72,25.78,25.71,25.74,16500.0,17.3266,17.367,17.3198,17.3401,16500.0
2014-05-09 12:10:00,25.73,25.8,25.73,25.8,15400.0,17.3333,17.3805,17.3333,17.3805,15400.0
2014-05-09 12:20:00,25.79,25.82,25.77,25.8,29200.0,17.3737,17.3939,17.3603,17.3805,29200.0
2014-05-09 12:30:00,25.8,25.9,25.78,25.87,48700.0,17.3805,17.4478,17.367,17.4276,48700.0
2014-05-09 12:40:00,25.9,25.9,25.83,25.89,47200.0,17.4478,17.4478,17.4007,17.4411,47200.0
2014-05-09 12:50:00,25.89,25.89,25.83,25.83,37800.0,17.4411,17.4411,17.4007,17.4007,37800.0
2014-05-09 13:00:00,25.84,25.86,25.81,25.83,28000.0,17.4074,17.4209,17.3872,17.4007,28000.0
2014-05-09 13:10:00,25.83,25.87,25.82,25.82,32900.0,17.4007,17.4276,17.3939,17.3939,32900.0
2014-05-09 13:20:00,25.83,25.87,25.81,25.83,28400.0,17.4007,17.4276,17.3872,17.4007,28400.0
2014-05-09 13:30:00,25.83,25.92,25.82,25.92,52000.0,17.4007,17.4613,17.3939,17.4613,52000.0
2014-05-09 13:40:00,25.92,25.93,25.89,25.93,41300.0,17.4613,17.468,17.4411,17.468,41300.0
2014-05-09 13:50:00,25.93,25.94,25.9,25.93,40500.0,17.468,17.4748,17.4478,17.468,40500.0
2014-05-09 14:00:00,25.94,25.97,25.9,25.92,46500.0,17.4748,17.495,17.4478,17.4613,46500.0
2014-05-09 14:10:00,25.92,25.95,25.84,25.85,26300.0,17.4613,17.4815,17.4074,17.4142,26300.0
2014-05-09 14:20:00,25.86,25.88,25.79,25.82,42000.0,17.4209,17.4344,17.3737,17.3939,42000.0
2014-05-09 14:30:00,25.8,25.85,25.8,25.84,23300.0,17.3805,17.4142,17.3805,17.4074,23300.0
2014-05-09 14:40:00,25.85,25.85,25.8,25.83,19100.0,17.4142,17.4142,17.3805,17.4007,19100.0
2014-05-09 14:50:00,25.83,25.92,25.81,25.92,51200.0,17.4007,17.4613,17.3872,17.4613,51200.0
2014-05-09 15:00:00,25.92,25.96,25.91,25.94,91100.0,17.4613,17.4883,17.4546,17.4748,91100.0
2014-05-09 15:10:00,25.94,25.95,25.89,25.9,78400.0,17.4748,17.4815,17.4411,17.4478,78400.0
2014-05-09 15:20:00,25.9,25.91,25.79,25.8,122200.0,17.4478,17.4546,17.3737,17.3805,122200.0
2014-05-09 15:30:00,25.8,25.86,25.79,25.86,59100.0,17.3805,17.4209,17.3737,17.4209,59100.0
2014-05-09 15:40:00,25.86,25.88,25.85,25.87,88800.0,17.4209,17.4344,17.4142,17.4276,88800.0
2014-05-09 15:50:00,25.87,25.93,25.86,25.91,256500.0,17.4276,17.468,17.4209,17.4546,256500.0
2014-05-12 09:30:00,25.97,26.04,25.91,25.95,93100.0,17.495,17.5422,17.4546,17.4815,93100.0
2014-05-12 09:40:00,25.96,25.99,25.9,25.95,60900.0,17.4883,17.5085,17.4478,17.4815,60900.0
2014-05-12 09:50:00,25.95,25.99,25.93,25.96,82500.0,17.4815,17.5085,17.468,17.4883,82500.0
2014-05-12 10:00:00,25.98,26.06,25.98,26.03,166200.0,17.5017,17.5556,17.5017,17.5354,166200.0
2014-05-12 10:10:00,26.02,26.11,26.01,26.1,84400.0,17.5287,17.5893,17.5219,17.5826,84400.0
2014-05-12 10:20:00,26.1,26.14,26.09,26.13,159000.0,17.5826,17.6095,17.5758,17.6028,159000.0
2014-05-12 10:30:00,26.13,26.2,26.09,26.2,47300.0,17.6028,17.6499,17.5758,17.6499,47300.0
2014-05-12 10:40:00,26.2,26.3,26.17,26.29,81200.0,17.6499,17.7173,17.6297,17.7106,81200.0
2014-05-12 10:50:00,26.28,26.31,26.21,26.3,54600.0,17.7038,17.724,17.6567,17.7173,54600.0
2014-05-12 11:00:00,26.31,26.34,26.25,26.27,86500.0,17.724,17.7442,17.6836,17.6971,86500.0
2014-05-12 11:10:00,26.26,26.36,26.26,26.36,127300.0,17.6904,17.7577,17.6904,17.7577,127300.0
2014-05-12 11:20:00,26.36,26.36,26.29,26.33,73600.0,17.7577,17.7577,17.7106,17.7375,73600.0
2014-05-12 11:30:00,26.33,26.34,26.22,26.23,48200.0,17.7375,17.7442,17.6634,17.6701,48200.0
2014-05-12 11:40:00,26.22,26.25,26.17,26.17,42100.0,17.6634,17.6836,17.6297,17.6297,42100.0
2014-05-12 11:50:00,26.17,26.18,26.1,26.11,111700.0,17.6297,17.6365,17.5826,17.5893,111700.0
2014-05-12 12:00:00,26.11,26.17,26.11,26.17,24500.0,17.5893,17.6297,17.5893,17.6297,24500.0
2014-05-12 12:10:00,26.16,26.24,26.15,26.24,48800.0,17.623,17.6769,17.6163,17.6769,48800.0
2014-05-12 12:20:00,26.24,26.24,26.19,26.19,25700.0,17.6769,17.6769,17.6432,17.6432,25700.0
2014-05-12 12:30:00,26.19,26.19,26.16,26.16,35300.0,17.6432,17.6432,17.623,17.623,35300.0
2014-05-12 12:40:00,26.15,26.17,26.12,26.14,22100.0,17.6163,17.6297,17.596,17.6095,22100.0
2014-05-12 12:50:00,26.14,26.19,26.14,26.14,45900.0,17.6095,17.6432,17.6095,17.6095,45900.0
2014-05-12 13:00:00,26.14,26.18,26.13,26.17,15500.0,17.6095,17.6365,17.6028,17.6297,15500.0
2014-05-12 13:10:00,26.18,26.2,26.15,26.19,39200.0,17.6365,17.6499,17.6163,17.6432,39200.0
2014-05-12 13:20:00,26.18,26.22,26.18,26.22,14500.0,17.6365,17.6634,17.6365,17.6634,14500.0
2014-05-12 13:30:00,26.21,26.29,26.19,26.27,73900.0,17.6567,17.7106,17.6432,17.6971,73900.0
2014-05-12 13:40:00,26.28,26.33,26.28,26.32,57500.0,17.7038,17.7375,17.7038,17.7308,57500.0
2014-05-12 13:50:00,26.32,26.35,26.3,26.35,44500.0,17.7308,17.751,17.7173,17.751,44500.0
2014-05-12 14:00:00,26.34,26.34,26.27,26.31,34300.0,17.7442,17.7442,17.6971,17.724,34300.0
2014-05-12 14:10:00,26.31,26.34,26.29,26.33,27800.0,17.724,17.7442,17.7106,17.7375,27800.0
2014-05-12 14:20:00,26.33,26.34,26.3,26.31,37500.0,17.7375,17.7442,17.7173,17.724,37500.0
2014-05-12 14:30:00,26.31,26.32,26.3,26.31,14600.0,17.724,17.7308,17.7173,17.724,14600.0
2014-05-12 14:40:00,26.31,26.34,26.3,26.3,58000.0,17.724,17.7442,17.7173,17.7173,58000.0
2014-05-12 14:50:00,26.3,26.33,26.28,26.29,24500.0,17.7173,17.7375,17.7038,17.7106,24500.0
2014-05-12 15:00:00,26.3,26.31,26.23,26.24,39800.0,17.7173,17.724,17.6701,17.6769,39800.0
2014-05-12 15:10:00,26.24,26.27,26.22,26.27,79000.0,17.6769,17.6971,17.6634,17.6971,79000.0
2014-05-12 15:20:00,26.27,26.28,26.25,26.28,23300.0,17.6971,17.7038,17.6836,17.7038,23300.0
2014-05-12 15:30:00,26.27,26.3,26.27,26.28,84500.0,17.6971,17.7173,17.6971,17.7038,84500.0
2014-05-12 15:40:00,26.28,26.28,26.25,26.26,106300.0,17.7038,17.7038,17.6836,17.6904,106300.0
2014-05-12 15:50:00,26.26,26.27,26.24,26.25,203000.0,17.6904,17.6971,17.6769,17.6836,203000.0
2014-05-13 09:30:00,26.31,26.66,26.3,26.43,281600.0,17.724,17.9598,17.7173,17.8049,281600.0
2014-05-13 09:40:00,26.43,26.68,26.39,26.68,239600.0,17.8049,17.9733,17.7779,17.9733,239600.0
2014-05-13 09:50:00,26.67,26.7,26.64,26.68,229500.0,17.9666,17.9868,17.9463,17.9733,229500.0
2014-05-13 10:00:00,26.69,26.75,26.68,26.73,110000.0,17.98,18.0205,17.9733,18.007,110000.0
2014-05-13 10:10:00,26.73,26.74,26.5,26.5,140500.0,18.007,18.0137,17.852,17.852,140500.0
2014-05-13 10:20:00,26.51,26.56,26.5,26.55,77200.0,17.8588,17.8925,17.852,17.8857,77200.0
2014-05-13 10:30:00,26.55,26.55,26.45,26.46,60900.0,17.8857,17.8857,17.8184,17.8251,60900.0
2014-05-13 10:40:00,26.46,26.47,26.31,26.32,163100.0,17.8251,17.8318,17.724,17.7308,163100.0
2014-05-13 10:50:00,26.33,26.33,26.27,26.28,134600.0,17.7375,17.7375,17.6971,17.7038,134600.0
2014-05-13 11:00:00,26.27,26.27,26.14,26.14,129600.0,17.6971,17.6971,17.6095,17.6095,129600.0
2014-05-13 11:10:00,26.14,26.19,26.11,26.15,96000.0,17.6095,17.6432,17.5893,17.6163,96000.0
2014-05-13 11:20:00,26.16,26.18,26.11,26.12,71900.0,17.623,17.6365,17.5893,17.596,71900.0
2014-05-13 11:30:00,26.12,26.18,26.1,26.11,80600.0,17.596,17.6365,17.5826,17.5893,80600.0
2014-05-13 11:40:00,26.11,26.11,26.0,26.01,88000.0,17.5893,17.5893,17.5152,17.5219,88000.0
2014-05-13 11:50:00,26.0,26.05,25.88,26.02,238100.0,17.5152,17.5489,17.4344,17.5287,238100.0
2014-05-13 12:00:00,26.02,26.08,25.89,25.94,264400.0,17.5287,17.5691,17.4411,17.4748,264400.0
2014-05-13 12:10:00,25.94,26.08,25.9,26.07,164600.0,17.4748,17.5691,17.4478,17.5624,164600.0
2014-05-13 12:20:00,26.07,26.08,25.9,26.0,251600.0,17.5624,17.5691,17.4478,17.5152,251600.0
2014-05-13 12:30:00,26.02,26.14,25.99,26.06,99600.0,17.5287,17.6095,17.5085,17.5556,99600.0
2014-05-13 12:40:00,26.07,26.09,25.99,26.04,179700.0,17.5624,17.5758,17.5085,17.5422,179700.0
2014-05-13 12:50:00,26.04,26.05,25.99,26.03,50300.0,17.5422,17.5489,17.5085,17.5354,50300.0
2014-05-13 13:00:00,26.03,26.07,25.99,26.05,57600.0,17.5354,17.5624,17.5085,17.5489,57600.0
2014-05-13 13:10:00,26.06,26.14,26.03,26.12,75100.0,17.5556,17.6095,17.5354,17.596,75100.0
2014-05-13 13:20:00,26.13,26.15,26.07,26.1,78900.0,17.6028,17.6163,17.5624,17.5826,78900.0
2014-05-13 13:30:00,26.11,26.12,26.06,26.09,42300.0,17.5893,17.596,17.5556,17.5758,42300.0
2014-05-13 13:40:00,26.09,26.13,26.09,26.12,72000.0,17.5758,17.6028,17.5758,17.596,72000.0
2014-05-13 13:50:00,26.13,26.15,26.12,26.14,42100.0,17.6028,17.6163,17.596,17.6095,42100.0
2014-05-13 14:00:00,26.14,26.18,26.13,26.17,28600.0,17.6095,17.6365,17.6028,17.6297,28600.0
2014-05-13 14:10:00,26.18,26.18,26.15,26.16,34700.0,17.6365,17.6365,17.6163,17.623,34700.0
2014-05-13 14:20:00,26.16,26.2,26.14,26.2,74400.0,17.623,17.6499,17.6095,17.6499,74400.0
2014-05-13 14:30:00,26.2,26.2,26.08,26.1,183900.0,17.6499,17.6499,17.5691,17.5826,183900.0
2014-05-13 14:40:00,26.1,26.13,26.07,26.1,130300.0,17.5826,17.6028,17.5624,17.5826,130300.0
2014-05-13 14:50:00,26.11,26.11,26.0,26.01,219400.0,17.5893,17.5893,17.5152,17.5219,219400.0
2014-05-13 15:00:00,26.02,26.06,26.02,26.06,53100.0,17.5287,17.5556,17.5287,17.5556,53100.0
2014-05-13 15:10:00,26.05,26.09,26.02,26.03,78000.0,17.5489,17.5758,17.5287,17.5354,78000.0
2014-05-13 15:20:00,26.03,26.08,26.02,26.08,61200.0,17.5354,17.5691,17.5287,17.5691,61200.0
2014-05-13 15:30:00,26.07,26.09,26.06,26.08,72700.0,17.5624,17.5758,17.5556,17.5691,72700.0
2014-05-13 15:40:00,26.08,26.08,26.06,26.07,106700.0,17.5691,17.5691,17.5556,17.5624,106700.0
2014-05-13 15:50:00,26.06,26.07,26.05,26.06,243600.0,17.5556,17.5624,17.5489,17.5556,243600.0
2014-05-14 09:30:00,26.06,26.08,25.82,25.96,81500.0,17.5556,17.5691,17.3939,17.4883,81500.0
2014-05-14 09:40:00,25.96,26.07,25.95,26.03,76500.0,17.4883,17.5624,17.4815,17.5354,76500.0
2014-05-14 09:50:00,26.03,26.1,25.95,26.03,112200.0,17.5354,17.5826,17.4815,17.5354,112200.0
2014-05-14 10:00:00,26.03,26.09,26.01,26.05,63500.0,17.5354,17.5758,17.5219,17.5489,63500.0
2014-05-14 10:10:00,26.05,26.05,25.97,25.97,80100.0,17.5489,17.5489,17.495,17.495,80100.0
2014-05-14 10:20:00,25.97,26.0,25.96,25.99,62100.0,17.495,17.5152,17.4883,17.5085,62100.0
2014-05-14 10:30:00,25.98,26.14,25.97,26.12,297400.0,17.5017,17.6095,17.495,17.596,297400.0
2014-05-14 10:40:00,26.12,26.16,26.03,26.09,213800.0,17.596,17.623,17.5354,17.5758,213800.0
2014-05-14 10:50:00,26.1,26.12,26.04,26.05,37300.0,17.5826,17.596,17.5422,17.5489,37300.0
2014-05-14 11:00:00,26.05,26.06,25.97,26.0,30300.0,17.5489,17.5556,17.495,17.5152,30300.0
2014-05-14 11:10:00,26.0,26.01,25.96,26.01,25100.0,17.5152,17.5219,17.4883,17.5219,25100.0
2014-05-14 11:20:00,26.01,26.01,25.92,25.94,48700.0,17.5219,17.5219,17.4613,17.4748,48700.0
2014-05-14 11:30:00,25.93,26.01,25.93,25.99,66700.0,17.468,17.5219,17.468,17.5085,66700.0
2014-05-14 11:40:00,25.99,26.05,25.99,26.05,12900.0,17.5085,17.5489,17.5085,17.5489,12900.0
2014-05-14 11:50:00,26.04,26.05,25.97,25.99,75700.0,17.5422,17.5489,17.495,17.5085,75700.0
2014-05-14 12:00:00,25.99,26.05,25.99,26.03,56000.0,17.5085,17.5489,17.5085,17.5354,56000.0
2014-05-14 12:10:00,26.03,26.05,26.01,26.05,73000.0,17.5354,17.5489,17.5219,17.5489,73000.0
2014-05-14 12:20:00,26.06,26.09,26.03,26.09,49700.0,17.5556,17.5758,17.5354,17.5758,49700.0
2014-05-14 12:30:00,26.08,26.09,26.04,26.05,34900.0,17.5691,17.5758,17.5422,17.5489,34900.0
2014-05-14 12:40:00,26.05,26.1,26.05,26.06,43300.0,17.5489,17.5826,17.5489,17.5556,43300.0
2014-05-14 12:50:00,26.07,26.09,26.06,26.09,23000.0,17.5624,17.5758,17.5556,17.5758,23000.0
2014-05-14 13:00:00,26.09,26.1,26.06,26.09,51200.0,17.5758,17.5826,17.5556,17.5758,51200.0
2014-05-14 13:10:00,26.09,26.12,26.08,26.09,22800.0,17.5758,17.596,17.5691,17.5758,22800.0
2014-05-14 13:20:00,26.09,26.13,26.06,26.11,63400.0,17.5758,17.6028,17.5556,17.5893,63400.0
2014-05-14 13:30:00,26.12,26.13,26.09,26.11,56000.0,17.596,17.6028,17.5758,17.5893,56000.0
2014-05-14 13:40:00,26.1,26.11,26.06,26.09,53600.0,17.5826,17.5893,17.5556,17.5758,53600.0
2014-05-14 13:50:00,26.09,26.16,26.09,26.15,95300.0,17.5758,17.623,17.5758,17.6163,95300.0
2014-05-14 14:00:00,26.14,26.17,26.13,26.13,65100.0,17.6095,17.6297,17.6028,17.6028,65100.0
2014-05-14 14:10:00,26.12,26.16,26.12,26.15,74800.0,17.596,17.623,17.596,17.6163,74800.0
2014-05-14 14:20:00,26.15,26.19,26.14,26.19,57700.0,17.6163,17.6432,17.6095,17.6432,57700.0
2014-05-14 14:30:00,26.19,26.19,26.13,26.14,52100.0,17.6432,17.6432,17.6028,17.6095,52100.0
2014-05-14 14:40:00,26.13,26.14,26.08,26.11,41800.0,17.6028,17.6095,17.5691,17.5893,41800.0
2014-05-14 14:50:00,26.12,26.16,26.1,26.15,66100.0,17.596,17.623,17.5826,17.6163,66100.0
2014-05-14 15:00:00,26.15,26.16,26.07,26.08,48100.0,17.6163,17.623,17.5624,17.5691,48100.0
2014-05-14 15:10:00,26.08,26.09,26.03,26.04,33300.0,17.5691,17.5758,17.5354,17.5422,33300.0
2014-05-14 15:20:00,26.04,26.06,26.02,26.06,39200.0,17.5422,17.5556,17.5287,17.5556,39200.0
2014-05-14 15:30:00,26.05,26.06,26.0,26.02,102100.0,17.5489,17.5556,17.5152,17.5287,102100.0
2014-05-14 15:40:00,26.02,26.07,26.01,26.05,118500.0,17.5287,17.5624,17.5219,17.5489,118500.0
2014-05-14 15:50:00,26.05,26.05,26.01,26.03,229800.0,17.5489,17.5489,17.5219,17.5354,229800.0
2014-05-15 09:30:00,25.94,25.94,25.56,25.62,150100.0,17.4748,17.4748,17.2188,17.2592,150100.0
2014-05-15 09:40:00,25.62,25.62,25.45,25.47,293400.0,17.2592,17.2592,17.1447,17.1582,293400.0
2014-05-15 09:50:00,25.48,25.48,25.37,25.43,349100.0,17.1649,17.1649,17.0908,17.1312,349100.0
2014-05-15 10:00:00,25.42,25.44,25.27,25.31,333100.0,17.1245,17.138,17.0234,17.0504,333100.0
2014-05-15 10:10:00,25.31,25.43,25.28,25.43,276400.0,17.0504,17.1312,17.0302,17.1312,276400.0
2014-05-15 10:20:00,25.44,25.56,25.44,25.51,284100.0,17.138,17.2188,17.138,17.1851,284100.0
2014-05-15 10:30:00,25.52,25.55,25.39,25.42,216100.0,17.1918,17.2121,17.1043,17.1245,216100.0
2014-05-15 10:40:00,25.41,25.63,25.4,25.62,131200.0,17.1177,17.2659,17.111,17.2592,131200.0
2014-05-15 10:50:00,25.61,25.64,25.55,25.57,29900.0,17.2525,17.2727,17.2121,17.2255,29900.0
2014-05-15 11:00:00,25.56,25.57,25.39,25.4,66300.0,17.2188,17.2255,17.1043,17.111,66300.0
2014-05-15 11:10:00,25.41,25.51,25.41,25.5,92700.0,17.1177,17.1851,17.1177,17.1784,92700.0
2014-05-15 11:20:00,25.5,25.5,25.41,25.42,54800.0,17.1784,17.1784,17.1177,17.1245,54800.0
2014-05-15 11:30:00,25.41,25.47,25.39,25.42,32100.0,17.1177,17.1582,17.1043,17.1245,32100.0
2014-05-15 11:40:00,25.41,25.44,25.38,25.41,80900.0,17.1177,17.138,17.0975,17.1177,80900.0
2014-05-15 11:50:00,25.41,25.42,25.33,25.35,138100.0,17.1177,17.1245,17.0639,17.0773,138100.0
2014-05-15 12:00:00,25.36,25.39,25.32,25.36,53900.0,17.0841,17.1043,17.0571,17.0841,53900.0
2014-05-15 12:10:00,25.37,25.41,25.36,25.37,55100.0,17.0908,17.1177,17.0841,17.0908,55100.0
2014-05-15 12:20:00,25.37,25.39,25.33,25.37,41600.0,17.0908,17.1043,17.0639,17.0908,41600.0
2014-05-15 12:30:00,25.37,25.43,25.35,25.39,33000.0,17.0908,17.1312,17.0773,17.1043,33000.0
2014-05-15 12:40:00,25.38,25.39,25.36,25.37,32500.0,17.0975,17.1043,17.0841,17.0908,32500.0
2014-05-15 12:50:00,25.35,25.42,25.34,25.41,39400.0,17.0773,17.1245,17.0706,17.1177,39400.0
2014-05-15 13:00:00,25.4,25.45,25.37,25.42,41900.0,17.111,17.1447,17.0908,17.1245,41900.0
2014-05-15 13:10:00,25.42,25.42,25.34,25.38,83700.0,17.1245,17.1245,17.0706,17.0975,83700.0
2014-05-15 13:20:00,25.38,25.38,25.33,25.34,37000.0,17.0975,17.0975,17.0639,17.0706,37000.0
2014-05-15 13:30:00,25.34,25.35,25.28,25.28,54000.0,17.0706,17.0773,17.0302,17.0302,54000.0
2014-05-15 13:40:00,25.29,25.29,25.22,25.23,71200.0,17.0369,17.0369,16.9897,16.9965,71200.0
2014-05-15 13:50:00,25.23,25.28,25.23,25.28,58200.0,16.9965,17.0302,16.9965,17.0302,58200.0
2014-05-15 14:00:00,25.28,25.31,25.25,25.31,73200.0,17.0302,17.0504,17.01,17.0504,73200.0
2014-05-15 14:10:00,25.31,25.34,25.25,25.25,119100.0,17.0504,17.0706,17.01,17.01,119100.0
2014-05-15 14:20:00,25.24,25.29,25.23,25.26,44700.0,17.0032,17.0369,16.9965,17.0167,44700.0
2014-05-15 14:30:00,25.27,25.32,25.27,25.28,65200.0,17.0234,17.0571,17.0234,17.0302,65200.0
2014-05-15 14:40:00,25.29,25.32,25.26,25.32,41000.0,17.0369,17.0571,17.0167,17.0571,41000.0
2014-05-15 14:50:00,25.32,25.36,25.3,25.31,72600.0,17.0571,17.0841,17.0436,17.0504,72600.0
2014-05-15 15:00:00,25.3,25.32,25.27,25.3,59200.0,17.0436,17.0571,17.0234,17.0436,59200.0
2014-05-15 15:10:00,25.3,25.3,25.26,25.26,65600.0,17.0436,17.0436,17.0167,17.0167,65600.0
2014-05-15 15:20:00,25.26,25.29,25.25,25.28,149900.0,17.0167,17.0369,17.01,17.0302,149900.0
2014-05-15 15:30:00,25.28,25.38,25.27,25.38,87400.0,17.0302,17.0975,17.0234,17.0975,87400.0
2014-05-15 15:40:00,25.38,25.44,25.35,25.43,220100.0,17.0975,17.138,17.0773,17.1312,220100.0
2014-05-15 15:50:00,25.43,25.49,25.42,25.46,359600.0,17.1312,17.1716,17.1245,17.1514,359600.0
2014-05-16 09:30:00,25.46,25.53,25.35,25.35,164900.0,17.1514,17.1986,17.0773,17.0773,164900.0
2014-05-16 09:40:00,25.32,25.35,25.17,25.19,75400.0,17.0571,17.0773,16.9561,16.9695,75400.0
2014-05-16 09:50:00,25.2,25.28,25.16,25.25,47600.0,16.9763,17.0302,16.9493,17.01,47600.0
2014-05-16 10:00:00,25.25,25.29,25.2,25.28,112700.0,17.01,17.0369,16.9763,17.0302,112700.0
2014-05-16 10:10:00,25.27,25.29,25.22,25.27,57000.0,17.0234,17.0369,16.9897,17.0234,57000.0
2014-05-16 10:20:00,25.26,25.27,25.2,25.22,53000.0,17.0167,17.0234,16.9763,16.9897,53000.0
2014-05-16 10:30:00,25.23,25.3,25.21,25.3,35500.0,16.9965,17.0436,16.983,17.0436,35500.0
2014-05-16 10:40:00,25.31,25.33,25.28,25.33,39300.0,17.0504,17.0639,17.0302,17.0639,39300.0
2014-05-16 10:50:00,25.33,25.33,25.28,25.28,75900.0,17.0639,17.0639,17.0302,17.0302,75900.0
2014-05-16 11:00:00,25.28,25.32,25.27,25.32,28000.0,17.0302,17.0571,17.0234,17.0571,28000.0
2014-05-16 11:10:00,25.32,25.35,25.3,25.32,31900.0,17.0571,17.0773,17.0436,17.0571,31900.0
2014-05-16 11:20:00,25.33,25.33,25.26,25.28,80600.0,17.0639,17.0639,17.0167,17.0302,80600.0
2014-05-16 11:30:00,25.28,25.31,25.26,25.26,120400.0,17.0302,17.0504,17.0167,17.0167,120400.0
2014-05-16 11:40:00,25.27,25.27,25.16,25.18,57700.0,17.0234,17.0234,16.9493,16.9628,57700.0
2014-05-16 11:50:00,25.17,25.22,25.11,25.17,135300.0,16.9561,16.9897,16.9156,16.9561,135300.0
2014-05-16 12:00:00,25.17,25.21,25.14,25.18,58200.0,16.9561,16.983,16.9359,16.9628,58200.0
2014-05-16 12:10:00,25.18,25.2,25.15,25.2,47100.0,16.9628,16.9763,16.9426,16.9763,47100.0
2014-05-16 12:20:00,25.2,25.21,25.15,25.18,79400.0,16.9763,16.983,16.9426,16.9628,79400.0
2014-05-16 12:30:00,25.2,25.2,25.13,25.15,116900.0,16.9763,16.9763,16.9291,16.9426,116900.0
2014-05-16 12:40:00,25.15,25.16,25.09,25.11,77700.0,16.9426,16.9493,16.9022,16.9156,77700.0
2014-05-16 12:50:00,25.12,25.13,25.09,25.11,78600.0,16.9224,16.9291,16.9022,16.9156,78600.0
2014-05-16 13:00:00,25.11,25.11,25.07,25.1,63500.0,16.9156,16.9156,16.8887,16.9089,63500.0
2014-05-16 13:10:00,25.1,25.12,25.09,25.1,27500.0,16.9089,16.9224,16.9022,16.9089,27500.0
2014-05-16 13:20:00,25.1,25.18,25.1,25.18,33700.0,16.9089,16.9628,16.9089,16.9628,33700.0
2014-05-16 13:30:00,25.18,25.24,25.16,25.22,27500.0,16.9628,17.0032,16.9493,16.9897,27500.0
2014-05-16 13:40:00,25.23,25.25,25.19,25.22,59800.0,16.9965,17.01,16.9695,16.9897,59800.0
2014-05-16 13:50:00,25.22,25.29,25.22,25.29,30100.0,16.9897,17.0369,16.9897,17.0369,30100.0
2014-05-16 14:00:00,25.29,25.39,25.27,25.38,95700.0,17.0369,17.1043,17.0234,17.0975,95700.0
2014-05-16 14:10:00,25.39,25.46,25.38,25.43,67700.0,17.1043,17.1514,17.0975,17.1312,67700.0
2014-05-16 14:20:00,25.42,25.43,25.38,25.43,30200.0,17.1245,17.1312,17.0975,17.1312,30200.0
2014-05-16 14:30:00,25.43,25.43,25.36,25.36,48800.0,17.1312,17.1312,17.0841,17.0841,48800.0
2014-05-16 14:40:00,25.36,25.43,25.35,25.41,37100.0,17.0841,17.1312,17.0773,17.1177,37100.0
2014-05-16 14:50:00,25.41,25.49,25.41,25.49,82100.0,17.1177,17.1716,17.1177,17.1716,82100.0
2014-05-16 15:00:00,25.49,25.51,25.45,25.5,48200.0,17.1716,17.1851,17.1447,17.1784,48200.0
2014-05-16 15:10:00,25.5,25.5,25.42,25.43,60900.0,17.1784,17.1784,17.1245,17.1312,60900.0
2014-05-16 15:20:00,25.42,25.44,25.41,25.42,72600.0,17.1245,17.138,17.1177,17.1245,72600.0
2014-05-16 15:30:00,25.42,25.47,25.42,25.43,153600.0,17.1245,17.1582,17.1245,17.1312,153600.0
2014-05-16 15:40:00,25.44,25.48,25.41,25.48,172800.0,17.138,17.1649,17.1177,17.1649,172800.0
2014-05-16 15:50:00,25.48,25.5,25.46,25.48,277600.0,17.1649,17.1784,17.1514,17.1649,277600.0
2014-05-19 09:30:00,25.46,25.59,25.45,25.49,189200.0,17.1514,17.239,17.1447,17.1716,189200.0
2014-05-19 09:40:00,25.48,25.51,25.35,25.41,76500.0,17.1649,17.1851,17.0773,17.1177,76500.0
2014-05-19 09:50:00,25.42,25.42,25.3,25.35,83800.0,17.1245,17.1245,17.0436,17.0773,83800.0
2014-05-19 10:00:00,25.35,25.48,25.35,25.43,60700.0,17.0773,17.1649,17.0773,17.1312,60700.0
2014-05-19 10:10:00,25.44,25.52,25.44,25.51,37200.0,17.138,17.1918,17.138,17.1851,37200.0
2014-05-19 10:20:00,25.49,25.52,25.46,25.48,56500.0,17.1716,17.1918,17.1514,17.1649,56500.0
2014-05-19 10:30:00,25.49,25.63,25.46,25.59,137800.0,17.1716,17.2659,17.1514,17.239,137800.0
2014-05-19 10:40:00,25.59,25.63,25.58,25.6,62900.0,17.239,17.2659,17.2323,17.2457,62900.0
2014-05-19 10:50:00,25.6,25.65,25.6,25.63,75200.0,17.2457,17.2794,17.2457,17.2659,75200.0
2014-05-19 11:00:00,25.63,25.64,25.59,25.61,39400.0,17.2659,17.2727,17.239,17.2525,39400.0
2014-05-19 11:10:00,25.61,25.66,25.6,25.66,36400.0,17.2525,17.2862,17.2457,17.2862,36400.0
2014-05-19 11:20:00,25.66,25.66,25.64,25.65,35800.0,17.2862,17.2862,17.2727,17.2794,35800.0
2014-05-19 11:30:00,25.65,25.66,25.64,25.64,78400.0,17.2794,17.2862,17.2727,17.2727,78400.0
2014-05-19 11:40:00,25.65,25.65,25.64,25.64,60500.0,17.2794,17.2794,17.2727,17.2727,60500.0
2014-05-19 11:50:00,25.64,25.65,25.64,25.64,13700.0,17.2727,17.2794,17.2727,17.2727,13700.0
2014-05-19 12:00:00,25.64,25.66,25.64,25.65,59200.0,17.2727,17.2862,17.2727,17.2794,59200.0
2014-05-19 12:10:00,25.65,25.66,25.58,25.63,165300.0,17.2794,17.2862,17.2323,17.2659,165300.0
2014-05-19 12:20:00,25.64,25.71,25.64,25.69,189100.0,17.2727,17.3198,17.2727,17.3064,189100.0
2014-05-19 12:30:00,25.7,25.71,25.68,25.7,77900.0,17.3131,17.3198,17.2996,17.3131,77900.0
2014-05-19 12:40:00,25.7,25.75,25.7,25.74,80100.0,17.3131,17.3468,17.3131,17.3401,80100.0
2014-05-19 12:50:00,25.74,25.75,25.72,25.73,25200.0,17.3401,17.3468,17.3266,17.3333,25200.0
2014-05-19 13:00:00,25.72,25.76,25.72,25.75,19000.0,17.3266,17.3535,17.3266,17.3468,19000.0
2014-05-19 13:10:00,25.76,25.79,25.75,25.75,85200.0,17.3535,17.3737,17.3468,17.3468,85200.0
2014-05-19 13:20:00,25.75,25.8,25.72,25.73,87300.0,17.3468,17.3805,17.3266,17.3333,87300.0
2014-05-19 13:30:00,25.73,25.75,25.69,25.7,42800.0,17.3333,17.3468,17.3064,17.3131,42800.0
2014-05-19 13:40:00,25.71,25.78,25.71,25.76,57000.0,17.3198,17.367,17.3198,17.3535,57000.0
2014-05-19 13:50:00,25.77,25.83,25.77,25.83,38800.0,17.3603,17.4007,17.3603,17.4007,38800.0
2014-05-19 14:00:00,25.83,25.9,25.82,25.89,39000.0,17.4007,17.4478,17.3939,17.4411,39000.0
2014-05-19 14:10:00,25.9,25.98,25.88,25.98,55000.0,17.4478,17.5017,17.4344,17.5017,55000.0
2014-05-19 14:20:00,25.97,26.1,25.96,26.09,107600.0,17.495,17.5826,17.4883,17.5758,107600.0
2014-05-19 14:30:00,26.09,26.13,26.04,26.09,123600.0,17.5758,17.6028,17.5422,17.5758,123600.0
2014-05-19 14:40:00,26.09,26.1,26.07,26.09,81200.0,17.5758,17.5826,17.5624,17.5758,81200.0
2014-05-19 14:50:00,26.09,26.1,26.07,26.09,75700.0,17.5758,17.5826,17.5624,17.5758,75700.0
2014-05-19 15:00:00,26.09,26.1,26.05,26.07,50800.0,17.5758,17.5826,17.5489,17.5624,50800.0
2014-05-19 15:10:00,26.07,26.07,26.01,26.04,120900.0,17.5624,17.5624,17.5219,17.5422,120900.0
2014-05-19 15:20:00,26.04,26.14,26.04,26.14,77700.0,17.5422,17.6095,17.5422,17.6095,77700.0
2014-05-19 15:30:00,26.14,26.16,26.11,26.11,112500.0,17.6095,17.623,17.5893,17.5893,112500.0
2014-05-19 15:40:00,26.11,26.13,26.1,26.12,124400.0,17.5893,17.6028,17.5826,17.596,124400.0
2014-05-19 15:50:00,26.12,26.14,26.11,26.11,453000.0,17.596,17.6095,17.5893,17.5893,453000.0
2014-05-20 09:30:00,26.03,26.08,25.54,25.55,222100.0,17.5354,17.5691,17.2053,17.2121,222100.0
2014-05-20 09:40:00,25.54,25.64,25.45,25.55,188000.0,17.2053,17.2727,17.1447,17.2121,188000.0
2014-05-20 09:50:00,25.55,25.6,25.36,25.42,136400.0,17.2121,17.2457,17.0841,17.1245,136400.0
2014-05-20 10:00:00,25.42,25.47,25.35,25.39,207600.0,17.1245,17.1582,17.0773,17.1043,207600.0
2014-05-20 10:10:00,25.4,25.47,25.3,25.36,458900.0,17.111,17.1582,17.0436,17.0841,458900.0
2014-05-20 10:20:00,25.36,25.43,25.2,25.2,366400.0,17.0841,17.1312,16.9763,16.9763,366400.0
2014-05-20 10:30:00,25.2,25.32,25.16,25.21,201700.0,16.9763,17.0571,16.9493,16.983,201700.0
2014-05-20 10:40:00,25.2,25.2,25.1,25.14,230500.0,16.9763,16.9763,16.9089,16.9359,230500.0
2014-05-20 10:50:00,25.13,25.16,25.06,25.07,134400.0,16.9291,16.9493,16.882,16.8887,134400.0
2014-05-20 11:00:00,25.08,25.18,25.05,25.06,139400.0,16.8954,16.9628,16.8752,16.882,139400.0
2014-05-20 11:10:00,25.05,25.06,24.96,24.99,318400.0,16.8752,16.882,16.8146,16.8348,318400.0
2014-05-20 11:20:00,24.98,24.98,24.87,24.87,240700.0,16.8281,16.8281,16.754,16.754,240700.0
2014-05-20 11:30:00,24.88,24.96,24.85,24.92,147200.0,16.7607,16.8146,16.7405,16.7876,147200.0
2014-05-20 11:40:00,24.91,24.96,24.87,24.92,140700.0,16.7809,16.8146,16.754,16.7876,140700.0
2014-05-20 11:50:00,24.92,24.92,24.8,24.88,196800.0,16.7876,16.7876,16.7068,16.7607,196800.0
2014-05-20 12:00:00,24.87,24.87,24.68,24.8,330500.0,16.754,16.754,16.626,16.7068,330500.0
2014-05-20 12:10:00,24.8,24.83,24.72,24.79,196600.0,16.7068,16.727,16.6529,16.7001,196600.0
2014-05-20 12:20:00,24.79,24.83,24.79,24.8,106800.0,16.7001,16.727,16.7001,16.7068,106800.0
2014-05-20 12:30:00,24.81,24.83,24.76,24.81,129400.0,16.7135,16.727,16.6799,16.7135,129400.0
2014-05-20 12:40:00,24.81,24.81,24.7,24.7,123800.0,16.7135,16.7135,16.6394,16.6394,123800.0
2014-05-20 12:50:00,24.71,24.71,24.61,24.61,104000.0,16.6462,16.6462,16.5788,16.5788,104000.0
2014-05-20 13:00:00,24.61,24.68,24.59,24.66,141100.0,16.5788,16.626,16.5653,16.6125,141100.0
2014-05-20 13:10:00,24.66,24.68,24.58,24.62,99400.0,16.6125,16.626,16.5586,16.5856,99400.0
2014-05-20 13:20:00,24.62,24.65,24.57,24.65,149300.0,16.5856,16.6058,16.5519,16.6058,149300.0
2014-05-20 13:30:00,24.65,24.65,24.6,24.65,289300.0,16.6058,16.6058,16.5721,16.6058,289300.0
2014-05-20 13:40:00,24.65,24.77,24.61,24.62,238100.0,16.6058,16.6866,16.5788,16.5856,238100.0
2014-05-20 13:50:00,24.62,24.68,24.6,24.66,129800.0,16.5856,16.626,16.5721,16.6125,129800.0
2014-05-20 14:00:00,24.66,24.73,24.64,24.67,113400.0,16.6125,16.6597,16.599,16.6192,113400.0
2014-05-20 14:10:00,24.67,24.68,24.61,24.64,126900.0,16.6192,16.626,16.5788,16.599,126900.0
2014-05-20 14:20:00,24.64,24.71,24.63,24.67,132800.0,16.599,16.6462,16.5923,16.6192,132800.0
2014-05-20 14:30:00,24.67,24.76,24.66,24.69,130700.0,16.6192,16.6799,16.6125,16.6327,130700.0
2014-05-20 14:40:00,24.69,24.87,24.69,24.78,184600.0,16.6327,16.754,16.6327,16.6933,184600.0
2014-05-20 14:50:00,24.78,24.81,24.75,24.76,129100.0,16.6933,16.7135,16.6731,16.6799,129100.0
2014-05-20 15:00:00,24.77,24.79,24.72,24.74,238400.0,16.6866,16.7001,16.6529,16.6664,238400.0
2014-05-20 15:10:00,24.74,24.75,24.64,24.66,258600.0,16.6664,16.6731,16.599,16.6125,258600.0
2014-05-20 15:20:00,24.66,24.66,24.63,24.64,159200.0,16.6125,16.6125,16.5923,16.599,159200.0
2014-05-20 15:30:00,24.64,24.68,24.62,24.66,353500.0,16.599,16.626,16.5856,16.6125,353500.0
2014-05-20 15:40:00,24.66,24.67,24.62,24.64,361200.0,16.6125,16.6192,16.5856,16.599,361200.0
2014-05-20 15:50:00,24.64,24.68,24.63,24.67,551500.0,16.599,16.626,16.5923,16.6192,551500.0
2014-05-21 09:30:00,24.82,25.05,24.71,24.99,420900.0,16.7203,16.8752,16.6462,16.8348,420900.0
2014-05-21 09:40:00,24.97,24.99,24.83,24.9,243400.0,16.8213,16.8348,16.727,16.7742,243400.0
2014-05-21 09:50:00,24.9,25.03,24.89,25.0,229200.0,16.7742,16.8618,16.7674,16.8415,229200.0
2014-05-21 10:00:00,25.01,25.06,24.91,25.06,161300.0,16.8483,16.882,16.7809,16.882,161300.0
2014-05-21 10:10:00,25.06,25.15,25.05,25.07,206900.0,16.882,16.9426,16.8752,16.8887,206900.0
2014-05-21 10:20:00,25.09,25.09,24.85,24.92,472300.0,16.9022,16.9022,16.7405,16.7876,472300.0
2014-05-21 10:30:00,24.93,25.02,24.93,25.0,195900.0,16.7944,16.855,16.7944,16.8415,195900.0
2014-05-21 10:40:00,25.0,25.02,24.93,24.94,100500.0,16.8415,16.855,16.7944,16.8011,100500.0
2014-05-21 10:50:00,24.94,24.95,24.89,24.91,88100.0,16.8011,16.8079,16.7674,16.7809,88100.0
2014-05-21 11:00:00,24.91,25.0,24.9,24.98,182500.0,16.7809,16.8415,16.7742,16.8281,182500.0
2014-05-21 11:10:00,24.98,25.02,24.96,24.99,202400.0,16.8281,16.855,16.8146,16.8348,202400.0
2014-05-21 11:20:00,25.0,25.04,24.99,25.01,182600.0,16.8415,16.8685,16.8348,16.8483,182600.0
2014-05-21 11:30:00,25.01,25.09,24.99,25.03,202300.0,16.8483,16.9022,16.8348,16.8618,202300.0
2014-05-21 11:40:00,25.03,25.03,24.93,24.94,183600.0,16.8618,16.8618,16.7944,16.8011,183600.0
2014-05-21 11:50:00,24.93,24.98,24.91,24.94,218400.0,16.7944,16.8281,16.7809,16.8011,218400.0
2014-05-21 12:00:00,24.93,24.98,24.9,24.96,139500.0,16.7944,16.8281,16.7742,16.8146,139500.0
2014-05-21 12:10:00,24.97,25.0,24.97,25.0,65900.0,16.8213,16.8415,16.8213,16.8415,65900.0
2014-05-21 12:20:00,25.01,25.04,24.98,25.01,67100.0,16.8483,16.8685,16.8281,16.8483,67100.0
2014-05-21 12:30:00,25.01,25.01,24.96,24.96,46500.0,16.8483,16.8483,16.8146,16.8146,46500.0
2014-05-21 12:40:00,24.96,24.98,24.96,24.96,99800.0,16.8146,16.8281,16.8146,16.8146,99800.0
2014-05-21 12:50:00,24.96,25.01,24.95,25.0,161100.0,16.8146,16.8483,16.8079,16.8415,161100.0
2014-05-21 13:00:00,25.0,25.05,24.99,25.05,92200.0,16.8415,16.8752,16.8348,16.8752,92200.0
2014-05-21 13:10:00,25.04,25.05,25.0,25.01,66800.0,16.8685,16.8752,16.8415,16.8483,66800.0
2014-05-21 13:20:00,25.01,25.05,24.97,25.0,52100.0,16.8483,16.8752,16.8213,16.8415,52100.0
2014-05-21 13:30:00,25.01,25.04,25.0,25.02,45600.0,16.8483,16.8685,16.8415,16.855,45600.0
2014-05-21 13:40:00,25.02,25.03,24.94,25.0,74300.0,16.855,16.8618,16.8011,16.8415,74300.0
2014-05-21 13:50:00,25.0,25.04,24.98,25.04,169000.0,16.8415,16.8685,16.8281,16.8685,169000.0
2014-05-21 14:00:00,25.03,25.04,24.91,24.93,132300.0,16.8618,16.8685,16.7809,16.7944,132300.0
2014-05-21 14:10:00,24.93,24.99,24.87,24.99,109200.0,16.7944,16.8348,16.754,16.8348,109200.0
2014-05-21 14:20:00,24.99,25.0,24.94,24.99,43800.0,16.8348,16.8415,16.8011,16.8348,43800.0
2014-05-21 14:30:00,24.99,25.0,24.96,24.98,67100.0,16.8348,16.8415,16.8146,16.8281,67100.0
2014-05-21 14:40:00,24.98,25.0,24.92,25.0,90000.0,16.8281,16.8415,16.7876,16.8415,90000.0
2014-05-21 14:50:00,25.0,25.0,24.97,24.99,112300.0,16.8415,16.8415,16.8213,16.8348,112300.0
2014-05-21 15:00:00,24.99,25.01,24.98,25.0,195400.0,16.8348,16.8483,16.8281,16.8415,195400.0
2014-05-21 15:10:00,25.0,25.12,24.99,25.08,322100.0,16.8415,16.9224,16.8348,16.8954,322100.0
2014-05-21 15:20:00,25.08,25.19,25.06,25.18,290200.0,16.8954,16.9695,16.882,16.9628,290200.0
2014-05-21 15:30:00,25.18,25.22,25.14,25.14,317500.0,16.9628,16.9897,16.9359,16.9359,317500.0
2014-05-21 15:40:00,25.14,25.25,25.1,25.19,557800.0,16.9359,17.01,16.9089,16.9695,557800.0
2014-05-21 15:50:00,25.19,25.36,25.18,25.36,1267200.0,16.9695,17.0841,16.9628,17.0841,1267200.0
2014-05-22 09:30:00,25.95,27.35,25.76,27.29,3365600.0,17.4815,18.4246,17.3535,18.3842,3365600.0
2014-05-22 09:40:00,27.28,27.5,27.07,27.12,2195900.0,18.3775,18.5257,18.236,18.2697,2195900.0
2014-05-22 09:50:00,27.12,27.25,26.87,27.07,1357800.0,18.2697,18.3573,18.1013,18.236,1357800.0
2014-05-22 10:00:00,27.07,27.09,26.7,26.73,875700.0,18.236,18.2495,17.9868,18.007,875700.0
2014-05-22 10:10:00,26.74,27.07,26.63,26.76,800200.0,18.0137,18.236,17.9396,18.0272,800200.0
2014-05-22 10:20:00,26.77,26.83,26.42,26.5,807800.0,18.0339,18.0743,17.7981,17.852,807800.0
2014-05-22 10:30:00,26.5,26.72,26.38,26.66,706500.0,17.852,18.0002,17.7712,17.9598,706500.0
2014-05-22 10:40:00,26.67,26.85,26.63,26.75,709700.0,17.9666,18.0878,17.9396,18.0205,709700.0
2014-05-22 10:50:00,26.75,26.88,26.56,26.59,334300.0,18.0205,18.108,17.8925,17.9127,334300.0
2014-05-22 11:00:00,26.6,26.75,26.52,26.61,326600.0,17.9194,18.0205,17.8655,17.9261,326600.0
2014-05-22 11:10:00,26.61,26.64,26.0,26.22,813300.0,17.9261,17.9463,17.5152,17.6634,813300.0
2014-05-22 11:20:00,26.22,26.33,26.02,26.07,636900.0,17.6634,17.7375,17.5287,17.5624,636900.0
2014-05-22 11:30:00,26.06,26.27,25.85,26.24,880600.0,17.5556,17.6971,17.4142,17.6769,880600.0
2014-05-22 11:40:00,26.24,26.3,25.85,25.88,405000.0,17.6769,17.7173,17.4142,17.4344,405000.0
2014-05-22 11:50:00,25.87,25.98,25.81,25.91,492500.0,17.4276,17.5017,17.3872,17.4546,492500.0
2014-05-22 12:00:00,25.9,25.94,25.7,25.72,392300.0,17.4478,17.4748,17.3131,17.3266,392300.0
2014-05-22 12:10:00,25.72,25.8,25.59,25.6,487600.0,17.3266,17.3805,17.239,17.2457,487600.0
2014-05-22 12:20:00,25.6,25.78,25.5,25.74,431200.0,17.2457,17.367,17.1784,17.3401,431200.0
2014-05-22 12:30:00,25.73,25.74,25.53,25.67,345500.0,17.3333,17.3401,17.1986,17.2929,345500.0
2014-05-22 12:40:00,25.68,25.71,25.51,25.64,493900.0,17.2996,17.3198,17.1851,17.2727,493900.0
2014-05-22 12:50:00,25.64,25.75,25.58,25.68,209600.0,17.2727,17.3468,17.2323,17.2996,209600.0
2014-05-22 13:00:00,25.67,26.0,25.64,25.88,463600.0,17.2929,17.5152,17.2727,17.4344,463600.0
2014-05-22 13:10:00,25.87,26.06,25.8,25.89,354700.0,17.4276,17.5556,17.3805,17.4411,354700.0
2014-05-22 13:20:00,25.89,26.03,25.82,25.82,244900.0,17.4411,17.5354,17.3939,17.3939,244900.0
2014-05-22 13:30:00,25.83,25.86,25.7,25.72,271900.0,17.4007,17.4209,17.3131,17.3266,271900.0
2014-05-22 13:40:00,25.72,25.92,25.71,25.85,235600.0,17.3266,17.4613,17.3198,17.4142,235600.0
2014-05-22 13:50:00,25.84,25.84,25.77,25.8,124300.0,17.4074,17.4074,17.3603,17.3805,124300.0
2014-05-22 14:00:00,25.79,25.92,25.78,25.82,236000.0,17.3737,17.4613,17.367,17.3939,236000.0
2014-05-22 14:10:00,25.82,25.95,25.82,25.89,133700.0,17.3939,17.4815,17.3939,17.4411,133700.0
2014-05-22 14:20:00,25.88,26.1,25.88,26.0,314200.0,17.4344,17.5826,17.4344,17.5152,314200.0
2014-05-22 14:30:00,26.0,26.11,25.9,25.9,387700.0,17.5152,17.5893,17.4478,17.4478,387700.0
2014-05-22 14:40:00,25.89,25.92,25.8,25.88,209200.0,17.4411,17.4613,17.3805,17.4344,209200.0
2014-05-22 14:50:00,25.88,25.92,25.78,25.78,152300.0,17.4344,17.4613,17.367,17.367,152300.0
2014-05-22 15:00:00,25.78,25.86,25.68,25.71,283300.0,17.367,17.4209,17.2996,17.3198,283300.0
2014-05-22 15:10:00,25.71,25.9,25.71,25.85,209500.0,17.3198,17.4478,17.3198,17.4142,209500.0
2014-05-22 15:20:00,25.86,25.93,25.83,25.86,175500.0,17.4209,17.468,17.4007,17.4209,175500.0
2014-05-22 15:30:00,25.86,26.05,25.85,26.04,458100.0,17.4209,17.5489,17.4142,17.5422,458100.0
2014-05-22 15:40:00,26.04,26.22,25.99,26.22,767300.0,17.5422,17.6634,17.5085,17.6634,767300.0
2014-05-22 15:50:00,26.2,26.3,26.18,26.24,1232200.0,17.6499,17.7173,17.6365,17.6769,1232200.0
2014-05-23 09:30:00,26.19,26.44,26.01,26.06,362000.0,17.6432,17.8116,17.5219,17.5556,362000.0
2014-05-23 09:40:00,26.06,26.18,25.88,25.91,247700.0,17.5556,17.6365,17.4344,17.4546,247700.0
2014-05-23 09:50:00,25.89,26.13,25.89,26.04,145500.0,17.4411,17.6028,17.4411,17.5422,145500.0
2014-05-23 10:00:00,26.04,26.22,26.04,26.16,168300.0,17.5422,17.6634,17.5422,17.623,168300.0
2014-05-23 10:10:00,26.17,26.37,26.12,26.37,183000.0,17.6297,17.7645,17.596,17.7645,183000.0
2014-05-23 10:20:00,26.37,26.43,26.26,26.39,148900.0,17.7645,17.8049,17.6904,17.7779,148900.0
2014-05-23 10:30:00,26.39,26.42,26.32,26.33,134100.0,17.7779,17.7981,17.7308,17.7375,134100.0
2014-05-23 10:40:00,26.32,26.36,26.3,26.36,129800.0,17.7308,17.7577,17.7173,17.7577,129800.0
2014-05-23 10:50:00,26.37,26.41,26.3,26.32,134200.0,17.7645,17.7914,17.7173,17.7308,134200.0
2014-05-23 11:00:00,26.32,26.55,26.3,26.48,216400.0,17.7308,17.8857,17.7173,17.8386,216400.0
2014-05-23 11:10:00,26.48,26.53,26.45,26.53,101300.0,17.8386,17.8722,17.8184,17.8722,101300.0
2014-05-23 11:20:00,26.52,26.7,26.52,26.66,341700.0,17.8655,17.9868,17.8655,17.9598,341700.0
2014-05-23 11:30:00,26.66,26.75,26.64,26.66,305300.0,17.9598,18.0205,17.9463,17.9598,305300.0
2014-05-23 11:40:00,26.66,26.74,26.59,26.72,205000.0,17.9598,18.0137,17.9127,18.0002,205000.0
2014-05-23 11:50:00,26.72,26.75,26.71,26.75,118300.0,18.0002,18.0205,17.9935,18.0205,118300.0
2014-05-23 12:00:00,26.74,26.95,26.74,26.95,237500.0,18.0137,18.1552,18.0137,18.1552,237500.0
2014-05-23 12:10:00,26.95,26.99,26.9,26.94,156600.0,18.1552,18.1821,18.1215,18.1484,156600.0
2014-05-23 12:20:00,26.93,26.99,26.91,26.97,85700.0,18.1417,18.1821,18.1282,18.1687,85700.0
2014-05-23 12:30:00,26.98,26.99,26.92,26.92,161100.0,18.1754,18.1821,18.135,18.135,161100.0
2014-05-23 12:40:00,26.92,27.05,26.9,27.03,316200.0,18.135,18.2225,18.1215,18.2091,316200.0
2014-05-23 12:50:00,27.03,27.2,26.99,27.13,213500.0,18.2091,18.3236,18.1821,18.2764,213500.0
2014-05-23 13:00:00,27.13,27.2,27.13,27.19,182800.0,18.2764,18.3236,18.2764,18.3169,182800.0
2014-05-23 13:10:00,27.19,27.19,27.04,27.05,114000.0,18.3169,18.3169,18.2158,18.2225,114000.0
2014-05-23 13:20:00,27.05,27.11,27.04,27.08,106900.0,18.2225,18.263,18.2158,18.2428,106900.0
2014-05-23 13:30:00,27.09,27.18,27.09,27.17,95300.0,18.2495,18.3101,18.2495,18.3034,95300.0
2014-05-23 13:40:00,27.16,27.16,27.06,27.09,85900.0,18.2967,18.2967,18.2293,18.2495,85900.0
2014-05-23 13:50:00,27.09,27.13,27.01,27.08,138500.0,18.2495,18.2764,18.1956,18.2428,138500.0
2014-05-23 14:00:00,27.09,27.23,27.08,27.21,160600.0,18.2495,18.3438,18.2428,18.3303,160600.0
2014-05-23 14:10:00,27.21,27.22,27.14,27.2,149200.0,18.3303,18.3371,18.2832,18.3236,149200.0
2014-05-23 14:20:00,27.21,27.21,27.13,27.17,87700.0,18.3303,18.3303,18.2764,18.3034,87700.0
2014-05-23 14:30:00,27.17,27.17,27.08,27.12,119100.0,18.3034,18.3034,18.2428,18.2697,119100.0
2014-05-23 14:40:00,27.12,27.12,27.03,27.05,64800.0,18.2697,18.2697,18.2091,18.2225,64800.0
2014-05-23 14:50:00,27.05,27.12,27.04,27.09,110800.0,18.2225,18.2697,18.2158,18.2495,110800.0
2014-05-23 15:00:00,27.08,27.09,27.05,27.09,72700.0,18.2428,18.2495,18.2225,18.2495,72700.0
2014-05-23 15:10:00,27.09,27.12,27.02,27.02,99500.0,18.2495,18.2697,18.2023,18.2023,99500.0
2014-05-23 15:20:00,27.03,27.08,27.02,27.06,121800.0,18.2091,18.2428,18.2023,18.2293,121800.0
2014-05-23 15:30:00,27.05,27.11,27.05,27.08,120100.0,18.2225,18.263,18.2225,18.2428,120100.0
2014-05-23 15:40:00,27.07,27.08,27.0,27.0,245600.0,18.236,18.2428,18.1889,18.1889,245600.0
2014-05-23 15:50:00,27.01,27.05,26.99,27.02,491800.0,18.1956,18.2225,18.1821,18.2023,491800.0
2014-05-27 09:30:00,27.15,27.43,27.11,27.34,371900.0,18.2899,18.4785,18.263,18.4179,371900.0
2014-05-27 09:40:00,27.33,27.41,27.21,27.4,252400.0,18.4112,18.4651,18.3303,18.4583,252400.0
2014-05-27 09:50:00,27.4,27.63,27.38,27.5,419100.0,18.4583,18.6133,18.4449,18.5257,419100.0
2014-05-27 10:00:00,27.51,27.57,27.47,27.53,272200.0,18.5324,18.5729,18.5055,18.5459,272200.0
2014-05-27 10:10:00,27.52,27.61,27.44,27.56,253200.0,18.5392,18.5998,18.4853,18.5661,253200.0
2014-05-27 10:20:00,27.56,27.56,27.44,27.47,149000.0,18.5661,18.5661,18.4853,18.5055,149000.0
2014-05-27 10:30:00,27.46,27.46,27.35,27.37,280600.0,18.4988,18.4988,18.4246,18.4381,280600.0
2014-05-27 10:40:00,27.38,27.39,27.23,27.27,325300.0,18.4449,18.4516,18.3438,18.3708,325300.0
2014-05-27 10:50:00,27.28,27.3,27.2,27.21,221200.0,18.3775,18.391,18.3236,18.3303,221200.0
2014-05-27 11:00:00,27.2,27.25,27.17,27.17,75000.0,18.3236,18.3573,18.3034,18.3034,75000.0
2014-05-27 11:10:00,27.17,27.21,27.13,27.13,80900.0,18.3034,18.3303,18.2764,18.2764,80900.0
2014-05-27 11:20:00,27.14,27.14,27.04,27.04,69100.0,18.2832,18.2832,18.2158,18.2158,69100.0
2014-05-27 11:30:00,27.03,27.05,26.95,27.02,100200.0,18.2091,18.2225,18.1552,18.2023,100200.0
2014-05-27 11:40:00,27.02,27.06,27.01,27.04,71000.0,18.2023,18.2293,18.1956,18.2158,71000.0
2014-05-27 11:50:00,27.03,27.05,27.0,27.02,38100.0,18.2091,18.2225,18.1889,18.2023,38100.0
2014-05-27 12:00:00,27.02,27.05,26.98,27.05,102700.0,18.2023,18.2225,18.1754,18.2225,102700.0
2014-05-27 12:10:00,27.05,27.14,27.05,27.07,114300.0,18.2225,18.2832,18.2225,18.236,114300.0
2014-05-27 12:20:00,27.07,27.07,26.92,26.94,95900.0,18.236,18.236,18.135,18.1484,95900.0
2014-05-27 12:30:00,26.95,26.95,26.86,26.87,83600.0,18.1552,18.1552,18.0946,18.1013,83600.0
2014-05-27 12:40:00,26.88,26.89,26.83,26.86,70600.0,18.108,18.1148,18.0743,18.0946,70600.0
2014-05-27 12:50:00,26.86,26.89,26.85,26.86,51300.0,18.0946,18.1148,18.0878,18.0946,51300.0
2014-05-27 13:00:00,26.86,27.01,26.85,27.01,89100.0,18.0946,18.1956,18.0878,18.1956,89100.0
2014-05-27 13:10:00,27.01,27.03,26.94,26.97,116700.0,18.1956,18.2091,18.1484,18.1687,116700.0
2014-05-27 13:20:00,26.96,26.96,26.91,26.91,45800.0,18.1619,18.1619,18.1282,18.1282,45800.0
2014-05-27 13:30:00,26.91,26.91,26.83,26.87,66600.0,18.1282,18.1282,18.0743,18.1013,66600.0
2014-05-27 13:40:00,26.88,26.88,26.81,26.88,68200.0,18.108,18.108,18.0609,18.108,68200.0
2014-05-27 13:50:00,26.88,26.89,26.88,26.89,35200.0,18.108,18.1148,18.108,18.1148,35200.0
2014-05-27 14:00:00,26.89,26.96,26.87,26.95,111000.0,18.1148,18.1619,18.1013,18.1552,111000.0
2014-05-27 14:10:00,26.94,26.94,26.9,26.9,58100.0,18.1484,18.1484,18.1215,18.1215,58100.0
2014-05-27 14:20:00,26.91,26.93,26.9,26.93,31600.0,18.1282,18.1417,18.1215,18.1417,31600.0
2014-05-27 14:30:00,26.93,26.93,26.92,26.93,36700.0,18.1417,18.1417,18.135,18.1417,36700.0
2014-05-27 14:40:00,26.93,26.98,26.92,26.96,77900.0,18.1417,18.1754,18.135,18.1619,77900.0
2014-05-27 14:50:00,26.95,26.96,26.92,26.95,85900.0,18.1552,18.1619,18.135,18.1552,85900.0
2014-05-27 15:00:00,26.95,26.96,26.91,26.93,80900.0,18.1552,18.1619,18.1282,18.1417,80900.0
2014-05-27 15:10:00,26.92,26.95,26.91,26.91,167800.0,18.135,18.1552,18.1282,18.1282,167800.0
2014-05-27 15:20:00,26.91,26.94,26.91,26.93,77000.0,18.1282,18.1484,18.1282,18.1417,77000.0
2014-05-27 15:30:00,26.93,26.94,26.91,26.94,157700.0,18.1417,18.1484,18.1282,18.1484,157700.0
2014-05-27 15:40:00,26.94,26.97,26.93,26.96,277000.0,18.1484,18.1687,18.1417,18.1619,277000.0
2014-05-27 15:50:00,26.96,27.07,26.95,27.06,857100.0,18.1619,18.236,18.1552,18.2293,857100.0
2014-05-28 09:30:00,27.27,27.32,26.9,26.91,262700.0,18.3708,18.4044,18.1215,18.1282,262700.0
2014-05-28 09:40:00,26.91,27.09,26.82,26.93,249000.0,18.1282,18.2495,18.0676,18.1417,249000.0
2014-05-28 09:50:00,26.93,26.99,26.86,26.86,242200.0,18.1417,18.1821,18.0946,18.0946,242200.0
2014-05-28 10:00:00,26.86,26.86,26.76,26.76,194100.0,18.0946,18.0946,18.0272,18.0272,194100.0
2014-05-28 10:10:00,26.75,26.76,26.62,26.64,108300.0,18.0205,18.0272,17.9329,17.9463,108300.0
2014-05-28 10:20:00,26.64,26.79,26.6,26.77,92900.0,17.9463,18.0474,17.9194,18.0339,92900.0
2014-05-28 10:30:00,26.77,26.88,26.73,26.85,102500.0,18.0339,18.108,18.007,18.0878,102500.0
2014-05-28 10:40:00,26.86,26.9,26.8,26.9,44300.0,18.0946,18.1215,18.0541,18.1215,44300.0
2014-05-28 10:50:00,26.91,26.93,26.86,26.9,72800.0,18.1282,18.1417,18.0946,18.1215,72800.0
2014-05-28 11:00:00,26.9,26.96,26.88,26.95,56700.0,18.1215,18.1619,18.108,18.1552,56700.0
2014-05-28 11:10:00,26.94,26.99,26.93,26.98,20800.0,18.1484,18.1821,18.1417,18.1754,20800.0
2014-05-28 11:20:00,26.98,27.0,26.88,26.89,57100.0,18.1754,18.1889,18.108,18.1148,57100.0
2014-05-28 11:30:00,26.89,27.0,26.88,26.99,30700.0,18.1148,18.1889,18.108,18.1821,30700.0
2014-05-28 11:40:00,26.99,27.0,26.93,26.96,46000.0,18.1821,18.1889,18.1417,18.1619,46000.0
2014-05-28 11:50:00,26.96,27.0,26.92,26.93,77100.0,18.1619,18.1889,18.135,18.1417,77100.0
2014-05-28 12:00:00,26.94,26.99,26.93,26.98,22600.0,18.1484,18.1821,18.1417,18.1754,22600.0
2014-05-28 12:10:00,26.99,27.05,26.98,27.03,43600.0,18.1821,18.2225,18.1754,18.2091,43600.0
2014-05-28 12:20:00,27.03,27.04,27.0,27.03,25100.0,18.2091,18.2158,18.1889,18.2091,25100.0
2014-05-28 12:30:00,27.03,27.04,26.96,26.97,23600.0,18.2091,18.2158,18.1619,18.1687,23600.0
2014-05-28 12:40:00,26.97,26.97,26.9,26.91,42400.0,18.1687,18.1687,18.1215,18.1282,42400.0
2014-05-28 12:50:00,26.91,26.91,26.86,26.87,28400.0,18.1282,18.1282,18.0946,18.1013,28400.0
2014-05-28 13:00:00,26.87,26.93,26.87,26.89,24600.0,18.1013,18.1417,18.1013,18.1148,24600.0
2014-05-28 13:10:00,26.89,26.93,26.88,26.91,93500.0,18.1148,18.1417,18.108,18.1282,93500.0
2014-05-28 13:20:00,26.91,26.94,26.9,26.93,24500.0,18.1282,18.1484,18.1215,18.1417,24500.0
2014-05-28 13:30:00,26.93,26.96,26.88,26.9,64100.0,18.1417,18.1619,18.108,18.1215,64100.0
2014-05-28 13:40:00,26.89,26.9,26.82,26.82,42100.0,18.1148,18.1215,18.0676,18.0676,42100.0
2014-05-28 13:50:00,26.82,26.89,26.82,26.87,51000.0,18.0676,18.1148,18.0676,18.1013,51000.0
2014-05-28 14:00:00,26.88,26.91,26.86,26.87,51400.0,18.108,18.1282,18.0946,18.1013,51400.0
2014-05-28 14:10:00,26.87,26.95,26.86,26.91,58300.0,18.1013,18.1552,18.0946,18.1282,58300.0
2014-05-28 14:20:00,26.91,26.93,26.86,26.87,104800.0,18.1282,18.1417,18.0946,18.1013,104800.0
2014-05-28 14:30:00,26.86,26.88,26.84,26.87,46400.0,18.0946,18.108,18.0811,18.1013,46400.0
2014-05-28 14:40:00,26.88,26.91,26.87,26.9,42800.0,18.108,18.1282,18.1013,18.1215,42800.0
2014-05-28 14:50:00,26.89,26.93,26.89,26.92,60100.0,18.1148,18.1417,18.1148,18.135,60100.0
2014-05-28 15:00:00,26.91,26.94,26.9,26.9,61100.0,18.1282,18.1484,18.1215,18.1215,61100.0
2014-05-28 15:10:00,26.91,26.95,26.9,26.95,43200.0,18.1282,18.1552,18.1215,18.1552,43200.0
2014-05-28 15:20:00,26.94,26.95,26.91,26.93,40700.0,18.1484,18.1552,18.1282,18.1417,40700.0
2014-05-28 15:30:00,26.93,26.98,26.93,26.95,75300.0,18.1417,18.1754,18.1417,18.1552,75300.0
2014-05-28 15:40:00,26.94,26.98,26.94,26.97,90200.0,18.1484,18.1754,18.1484,18.1687,90200.0
2014-05-28 15:50:00,26.98,26.99,26.94,26.94,220100.0,18.1754,18.1821,18.1484,18.1484,220100.0
2014-05-29 09:30:00,27.17,27.24,26.87,26.87,211500.0,18.3034,18.3505,18.1013,18.1013,211500.0
2014-05-29 09:40:00,26.86,27.07,26.86,27.06,183200.0,18.0946,18.236,18.0946,18.2293,183200.0
2014-05-29 09:50:00,27.06,27.22,27.05,27.17,179900.0,18.2293,18.3371,18.2225,18.3034,179900.0
2014-05-29 10:00:00,27.16,27.18,27.05,27.16,260900.0,18.2967,18.3101,18.2225,18.2967,260900.0
2014-05-29 10:10:00,27.16,27.17,26.88,26.9,168600.0,18.2967,18.3034,18.108,18.1215,168600.0
2014-05-29 10:20:00,26.89,27.07,26.89,27.03,102100.0,18.1148,18.236,18.1148,18.2091,102100.0
2014-05-29 10:30:00,27.02,27.05,26.93,26.95,270700.0,18.2023,18.2225,18.1417,18.1552,270700.0
2014-05-29 10:40:00,26.95,26.98,26.9,26.92,126000.0,18.1552,18.1754,18.1215,18.135,126000.0
2014-05-29 10:50:00,26.93,26.98,26.91,26.95,150800.0,18.1417,18.1754,18.1282,18.1552,150800.0
2014-05-29 11:00:00,26.95,26.97,26.93,26.97,163200.0,18.1552,18.1687,18.1417,18.1687,163200.0
2014-05-29 11:10:00,26.97,27.16,26.97,27.14,82400.0,18.1687,18.2967,18.1687,18.2832,82400.0
2014-05-29 11:20:00,27.14,27.21,27.05,27.18,113600.0,18.2832,18.3303,18.2225,18.3101,113600.0
2014-05-29 11:30:00,27.18,27.29,27.18,27.28,87400.0,18.3101,18.3842,18.3101,18.3775,87400.0
2014-05-29 11:40:00,27.27,27.35,27.25,27.25,137700.0,18.3708,18.4246,18.3573,18.3573,137700.0
2014-05-29 11:50:00,27.24,27.24,27.15,27.22,79400.0,18.3505,18.3505,18.2899,18.3371,79400.0
2014-05-29 12:00:00,27.21,27.3,27.2,27.29,70900.0,18.3303,18.391,18.3236,18.3842,70900.0
2014-05-29 12:10:00,27.29,27.34,27.24,27.28,81700.0,18.3842,18.4179,18.3505,18.3775,81700.0
2014-05-29 12:20:00,27.28,27.3,27.23,27.25,33800.0,18.3775,18.391,18.3438,18.3573,33800.0
2014-05-29 12:30:00,27.25,27.32,27.24,27.32,31400.0,18.3573,18.4044,18.3505,18.4044,31400.0
2014-05-29 12:40:00,27.32,27.36,27.31,27.35,59600.0,18.4044,18.4314,18.3977,18.4246,59600.0
2014-05-29 12:50:00,27.35,27.42,27.35,27.41,127200.0,18.4246,18.4718,18.4246,18.4651,127200.0
2014-05-29 13:00:00,27.4,27.46,27.4,27.44,108200.0,18.4583,18.4988,18.4583,18.4853,108200.0
2014-05-29 13:10:00,27.45,27.48,27.35,27.37,88700.0,18.492,18.5122,18.4246,18.4381,88700.0
2014-05-29 13:20:00,27.37,27.46,27.37,27.39,42200.0,18.4381,18.4988,18.4381,18.4516,42200.0
2014-05-29 13:30:00,27.39,27.4,27.38,27.39,36500.0,18.4516,18.4583,18.4449,18.4516,36500.0
2014-05-29 13:40:00,27.39,27.5,27.39,27.5,124800.0,18.4516,18.5257,18.4516,18.5257,124800.0
2014-05-29 13:50:00,27.5,27.52,27.49,27.51,144800.0,18.5257,18.5392,18.519,18.5324,144800.0
2014-05-29 14:00:00,27.51,27.52,27.41,27.41,70500.0,18.5324,18.5392,18.4651,18.4651,70500.0
2014-05-29 14:10:00,27.41,27.45,27.37,27.45,123000.0,18.4651,18.492,18.4381,18.492,123000.0
2014-05-29 14:20:00,27.45,27.5,27.44,27.49,118900.0,18.492,18.5257,18.4853,18.519,118900.0
2014-05-29 14:30:00,27.49,27.49,27.41,27.48,107000.0,18.519,18.519,18.4651,18.5122,107000.0
2014-05-29 14:40:00,27.46,27.47,27.44,27.45,83000.0,18.4988,18.5055,18.4853,18.492,83000.0
2014-05-29 14:50:00,27.45,27.48,27.44,27.45,105100.0,18.492,18.5122,18.4853,18.492,105100.0
2014-05-29 15:00:00,27.45,27.49,27.44,27.48,91900.0,18.492,18.519,18.4853,18.5122,91900.0
2014-05-29 15:10:00,27.47,27.5,27.46,27.49,47700.0,18.5055,18.5257,18.4988,18.519,47700.0
2014-05-29 15:20:00,27.49,27.52,27.49,27.5,97100.0,18.519,18.5392,18.519,18.5257,97100.0
2014-05-29 15:30:00,27.51,27.52,27.45,27.45,154700.0,18.5324,18.5392,18.492,18.492,154700.0
2014-05-29 15:40:00,27.45,27.48,27.44,27.45,289100.0,18.492,18.5122,18.4853,18.492,289100.0
2014-05-29 15:50:00,27.46,27.48,27.45,27.48,382700.0,18.4988,18.5122,18.492,18.5122,382700.0
2014-05-30 09:30:00,27.47,27.75,27.45,27.61,234400.0,18.5055,18.6941,18.492,18.5998,234400.0
2014-05-30 09:40:00,27.59,27.96,27.56,27.9,321500.0,18.5863,18.8356,18.5661,18.7952,321500.0
2014-05-30 09:50:00,27.9,27.91,27.77,27.84,90400.0,18.7952,18.8019,18.7076,18.7547,90400.0
2014-05-30 10:00:00,27.83,28.15,27.78,28.02,558800.0,18.748,18.9636,18.7143,18.876,558800.0
2014-05-30 10:10:00,28.02,28.25,28.02,28.2,368900.0,18.876,19.0309,18.876,18.9973,368900.0
2014-05-30 10:20:00,28.2,28.2,28.05,28.07,212500.0,18.9973,18.9973,18.8962,18.9097,212500.0
2014-05-30 10:30:00,28.07,28.08,27.91,27.97,164100.0,18.9097,18.9164,18.8019,18.8423,164100.0
2014-05-30 10:40:00,27.97,28.0,27.82,27.85,120900.0,18.8423,18.8625,18.7413,18.7615,120900.0
2014-05-30 10:50:00,27.85,27.91,27.78,27.78,172500.0,18.7615,18.8019,18.7143,18.7143,172500.0
2014-05-30 11:00:00,27.79,27.85,27.71,27.83,172400.0,18.7211,18.7615,18.6672,18.748,172400.0
2014-05-30 11:10:00,27.83,27.95,27.81,27.94,129900.0,18.748,18.8288,18.7345,18.8221,129900.0
2014-05-30 11:20:00,27.94,27.94,27.89,27.89,115700.0,18.8221,18.8221,18.7884,18.7884,115700.0
2014-05-30 11:30:00,27.9,27.92,27.89,27.92,29600.0,18.7952,18.8086,18.7884,18.8086,29600.0
2014-05-30 11:40:00,27.92,28.0,27.92,27.97,75900.0,18.8086,18.8625,18.8086,18.8423,75900.0
2014-05-30 11:50:00,27.97,28.03,27.95,28.01,147200.0,18.8423,18.8827,18.8288,18.8693,147200.0
2014-05-30 12:00:00,28.02,28.06,27.99,27.99,71700.0,18.876,18.9029,18.8558,18.8558,71700.0
2014-05-30 12:10:00,27.99,27.99,27.86,27.89,86400.0,18.8558,18.8558,18.7682,18.7884,86400.0
2014-05-30 12:20:00,27.89,27.89,27.82,27.85,62300.0,18.7884,18.7884,18.7413,18.7615,62300.0
2014-05-30 12:30:00,27.84,27.84,27.66,27.68,105300.0,18.7547,18.7547,18.6335,18.647,105300.0
2014-05-30 12:40:00,27.68,27.71,27.65,27.66,104100.0,18.647,18.6672,18.6267,18.6335,104100.0
2014-05-30 12:50:00,27.66,27.67,27.61,27.65,62200.0,18.6335,18.6402,18.5998,18.6267,62200.0
2014-05-30 13:00:00,27.64,27.71,27.63,27.71,167400.0,18.62,18.6672,18.6133,18.6672,167400.0
2014-05-30 13:10:00,27.7,27.72,27.69,27.7,74700.0,18.6604,18.6739,18.6537,18.6604,74700.0
2014-05-30 13:20:00,27.7,27.78,27.69,27.77,77400.0,18.6604,18.7143,18.6537,18.7076,77400.0
2014-05-30 13:30:00,27.76,27.78,27.73,27.76,49800.0,18.7008,18.7143,18.6806,18.7008,49800.0
2014-05-30 13:40:00,27.77,27.8,27.75,27.76,67200.0,18.7076,18.7278,18.6941,18.7008,67200.0
2014-05-30 13:50:00,27.75,27.81,27.74,27.81,60100.0,18.6941,18.7345,18.6874,18.7345,60100.0
2014-05-30 14:00:00,27.81,27.91,27.79,27.91,152700.0,18.7345,18.8019,18.7211,18.8019,152700.0
2014-05-30 14:10:00,27.9,27.99,27.9,27.98,106500.0,18.7952,18.8558,18.7952,18.8491,106500.0
2014-05-30 14:20:00,27.98,28.05,27.97,28.03,74500.0,18.8491,18.8962,18.8423,18.8827,74500.0
2014-05-30 14:30:00,28.04,28.04,27.92,27.93,82000.0,18.8895,18.8895,18.8086,18.8154,82000.0
2014-05-30 14:40:00,27.94,27.96,27.86,27.89,82800.0,18.8221,18.8356,18.7682,18.7884,82800.0
2014-05-30 14:50:00,27.89,27.89,27.79,27.79,36300.0,18.7884,18.7884,18.7211,18.7211,36300.0
2014-05-30 15:00:00,27.78,27.82,27.78,27.82,42200.0,18.7143,18.7413,18.7143,18.7413,42200.0
2014-05-30 15:10:00,27.81,27.82,27.77,27.77,48800.0,18.7345,18.7413,18.7076,18.7076,48800.0
2014-05-30 15:20:00,27.77,27.78,27.71,27.73,122400.0,18.7076,18.7143,18.6672,18.6806,122400.0
2014-05-30 15:30:00,27.72,27.73,27.64,27.64,152300.0,18.6739,18.6806,18.62,18.62,152300.0
2014-05-30 15:40:00,27.65,27.74,27.64,27.7,272600.0,18.6267,18.6874,18.62,18.6604,272600.0
2014-05-30 15:50:00,27.69,27.7,27.64,27.66,731900.0,18.6537,18.6604,18.62,18.6335,731900.0
2014-06-02 09:30:00,27.56,27.63,27.25,27.31,264900.0,18.5661,18.6133,18.3573,18.3977,264900.0
2014-06-02 09:40:00,27.3,27.35,27.17,27.32,182000.0,18.391,18.4246,18.3034,18.4044,182000.0
2014-06-02 09:50:00,27.32,27.45,27.3,27.36,126800.0,18.4044,18.492,18.391,18.4314,126800.0
2014-06-02 10:00:00,27.35,27.41,27.27,27.41,156400.0,18.4246,18.4651,18.3708,18.4651,156400.0
2014-06-02 10:10:00,27.4,27.43,27.33,27.41,98500.0,18.4583,18.4785,18.4112,18.4651,98500.0
2014-06-02 10:20:00,27.4,27.47,27.39,27.44,223900.0,18.4583,18.5055,18.4516,18.4853,223900.0
2014-06-02 10:30:00,27.43,27.45,27.36,27.41,160500.0,18.4785,18.492,18.4314,18.4651,160500.0
2014-06-02 10:40:00,27.4,27.41,27.31,27.31,182200.0,18.4583,18.4651,18.3977,18.3977,182200.0
2014-06-02 10:50:00,27.31,27.37,27.27,27.37,86200.0,18.3977,18.4381,18.3708,18.4381,86200.0
2014-06-02 11:00:00,27.38,27.46,27.33,27.46,64900.0,18.4449,18.4988,18.4112,18.4988,64900.0
2014-06-02 11:10:00,27.46,27.5,27.45,27.49,101500.0,18.4988,18.5257,18.492,18.519,101500.0
2014-06-02 11:20:00,27.5,27.58,27.5,27.57,68000.0,18.5257,18.5796,18.5257,18.5729,68000.0
2014-06-02 11:30:00,27.57,27.61,27.45,27.57,96400.0,18.5729,18.5998,18.492,18.5729,96400.0
2014-06-02 11:40:00,27.56,27.59,27.55,27.56,26500.0,18.5661,18.5863,18.5594,18.5661,26500.0
2014-06-02 11:50:00,27.56,27.58,27.51,27.53,35500.0,18.5661,18.5796,18.5324,18.5459,35500.0
2014-06-02 12:00:00,27.54,27.55,27.49,27.5,29300.0,18.5526,18.5594,18.519,18.5257,29300.0
2014-06-02 12:10:00,27.51,27.53,27.49,27.5,57200.0,18.5324,18.5459,18.519,18.5257,57200.0
2014-06-02 12:20:00,27.51,27.51,27.46,27.47,25900.0,18.5324,18.5324,18.4988,18.5055,25900.0
2014-06-02 12:30:00,27.47,27.5,27.46,27.46,24100.0,18.5055,18.5257,18.4988,18.4988,24100.0
2014-06-02 12:40:00,27.46,27.5,27.45,27.46,19100.0,18.4988,18.5257,18.492,18.4988,19100.0
2014-06-02 12:50:00,27.47,27.48,27.42,27.45,48800.0,18.5055,18.5122,18.4718,18.492,48800.0
2014-06-02 13:00:00,27.44,27.47,27.43,27.46,25900.0,18.4853,18.5055,18.4785,18.4988,25900.0
2014-06-02 13:10:00,27.45,27.46,27.41,27.42,21500.0,18.492,18.4988,18.4651,18.4718,21500.0
2014-06-02 13:20:00,27.43,27.46,27.42,27.44,21600.0,18.4785,18.4988,18.4718,18.4853,21600.0
2014-06-02 13:30:00,27.43,27.43,27.4,27.41,22100.0,18.4785,18.4785,18.4583,18.4651,22100.0
2014-06-02 13:40:00,27.41,27.45,27.39,27.41,67500.0,18.4651,18.492,18.4516,18.4651,67500.0
2014-06-02 13:50:00,27.41,27.44,27.4,27.44,50100.0,18.4651,18.4853,18.4583,18.4853,50100.0
2014-06-02 14:00:00,27.44,27.48,27.44,27.46,46700.0,18.4853,18.5122,18.4853,18.4988,46700.0
2014-06-02 14:10:00,27.46,27.49,27.44,27.46,75200.0,18.4988,18.519,18.4853,18.4988,75200.0
2014-06-02 14:20:00,27.47,27.48,27.45,27.45,54000.0,18.5055,18.5122,18.492,18.492,54000.0
2014-06-02 14:30:00,27.46,27.49,27.44,27.47,44600.0,18.4988,18.519,18.4853,18.5055,44600.0
2014-06-02 14:40:00,27.46,27.49,27.44,27.47,36100.0,18.4988,18.519,18.4853,18.5055,36100.0
2014-06-02 14:50:00,27.48,27.48,27.45,27.46,43200.0,18.5122,18.5122,18.492,18.4988,43200.0
2014-06-02 15:00:00,27.46,27.47,27.44,27.47,66200.0,18.4988,18.5055,18.4853,18.5055,66200.0
2014-06-02 15:10:00,27.46,27.47,27.41,27.45,71300.0,18.4988,18.5055,18.4651,18.492,71300.0
2014-06-02 15:20:00,27.45,27.45,27.43,27.44,40000.0,18.492,18.492,18.4785,18.4853,40000.0
2014-06-02 15:30:00,27.44,27.47,27.42,27.47,133900.0,18.4853,18.5055,18.4718,18.5055,133900.0
2014-06-02 15:40:00,27.47,27.49,27.46,27.48,185700.0,18.5055,18.519,18.4988,18.5122,185700.0
2014-06-02 15:50:00,27.47,27.48,27.44,27.46,364200.0,18.5055,18.5122,18.4853,18.4988,364200.0
2014-06-03 09:30:00,27.45,27.48,27.28,27.39,86600.0,18.492,18.5122,18.3775,18.4516,86600.0
2014-06-03 09:40:00,27.39,27.43,27.37,27.42,80700.0,18.4516,18.4785,18.4381,18.4718,80700.0
2014-06-03 09:50:00,27.43,27.54,27.42,27.44,80300.0,18.4785,18.5526,18.4718,18.4853,80300.0
2014-06-03 10:00:00,27.45,27.78,27.44,27.76,158500.0,18.492,18.7143,18.4853,18.7008,158500.0
2014-06-03 10:10:00,27.77,27.79,27.65,27.7,80700.0,18.7076,18.7211,18.6267,18.6604,80700.0
2014-06-03 10:20:00,27.69,27.69,27.64,27.68,102300.0,18.6537,18.6537,18.62,18.647,102300.0
2014-06-03 10:30:00,27.69,27.75,27.69,27.71,92200.0,18.6537,18.6941,18.6537,18.6672,92200.0
2014-06-03 10:40:00,27.71,27.74,27.66,27.68,150700.0,18.6672,18.6874,18.6335,18.647,150700.0
2014-06-03 10:50:00,27.67,27.74,27.64,27.74,116100.0,18.6402,18.6874,18.62,18.6874,116100.0
2014-06-03 11:00:00,27.74,27.8,27.7,27.8,79900.0,18.6874,18.7278,18.6604,18.7278,79900.0
2014-06-03 11:10:00,27.79,27.85,27.78,27.84,43100.0,18.7211,18.7615,18.7143,18.7547,43100.0
2014-06-03 11:20:00,27.83,27.87,27.77,27.83,82500.0,18.748,18.775,18.7076,18.748,82500.0
2014-06-03 11:30:00,27.84,27.88,27.79,27.88,82700.0,18.7547,18.7817,18.7211,18.7817,82700.0
2014-06-03 11:40:00,27.88,27.88,27.72,27.73,124900.0,18.7817,18.7817,18.6739,18.6806,124900.0
2014-06-03 11:50:00,27.74,27.83,27.74,27.81,122800.0,18.6874,18.748,18.6874,18.7345,122800.0
2014-06-03 12:00:00,27.82,27.89,27.81,27.89,60100.0,18.7413,18.7884,18.7345,18.7884,60100.0
2014-06-03 12:10:00,27.89,27.94,27.87,27.91,53400.0,18.7884,18.8221,18.775,18.8019,53400.0
2014-06-03 12:20:00,27.91,27.96,27.9,27.95,59600.0,18.8019,18.8356,18.7952,18.8288,59600.0
2014-06-03 12:30:00,27.95,27.96,27.86,27.87,80300.0,18.8288,18.8356,18.7682,18.775,80300.0
2014-06-03 12:40:00,27.86,27.9,27.79,27.86,51900.0,18.7682,18.7952,18.7211,18.7682,51900.0
2014-06-03 12:50:00,27.86,27.88,27.83,27.87,44200.0,18.7682,18.7817,18.748,18.775,44200.0
2014-06-03 13:00:00,27.87,27.92,27.85,27.92,29900.0,18.775,18.8086,18.7615,18.8086,29900.0
2014-06-03 13:10:00,27.92,27.92,27.85,27.88,73300.0,18.8086,18.8086,18.7615,18.7817,73300.0
2014-06-03 13:20:00,27.89,27.96,27.89,27.95,47900.0,18.7884,18.8356,18.7884,18.8288,47900.0
2014-06-03 13:30:00,27.95,27.96,27.94,27.96,39800.0,18.8288,18.8356,18.8221,18.8356,39800.0
2014-06-03 13:40:00,27.96,27.98,27.94,27.94,27800.0,18.8356,18.8491,18.8221,18.8221,27800.0
2014-06-03 13:50:00,27.95,28.02,27.95,27.99,141200.0,18.8288,18.876,18.8288,18.8558,141200.0
2014-06-03 14:00:00,27.99,28.05,27.99,28.03,117100.0,18.8558,18.8962,18.8558,18.8827,117100.0
2014-06-03 14:10:00,28.03,28.05,28.0,28.05,81100.0,18.8827,18.8962,18.8625,18.8962,81100.0
2014-06-03 14:20:00,28.04,28.05,28.01,28.03,65600.0,18.8895,18.8962,18.8693,18.8827,65600.0
2014-06-03 14:30:00,28.03,28.04,28.0,28.0,72700.0,18.8827,18.8895,18.8625,18.8625,72700.0
2014-06-03 14:40:00,28.01,28.04,28.0,28.0,53700.0,18.8693,18.8895,18.8625,18.8625,53700.0
2014-06-03 14:50:00,28.0,28.03,27.99,28.02,43300.0,18.8625,18.8827,18.8558,18.876,43300.0
2014-06-03 15:00:00,28.02,28.03,28.0,28.03,42100.0,18.876,18.8827,18.8625,18.8827,42100.0
2014-06-03 15:10:00,28.03,28.04,28.0,28.02,164200.0,18.8827,18.8895,18.8625,18.876,164200.0
2014-06-03 15:20:00,28.02,28.03,28.0,28.03,57800.0,18.876,18.8827,18.8625,18.8827,57800.0
2014-06-03 15:30:00,28.03,28.04,28.02,28.03,107200.0,18.8827,18.8895,18.876,18.8827,107200.0
2014-06-03 15:40:00,28.04,28.05,28.03,28.04,155900.0,18.8895,18.8962,18.8827,18.8895,155900.0
2014-06-03 15:50:00,28.05,28.06,28.04,28.05,281200.0,18.8962,18.9029,18.8895,18.8962,281200.0
2014-06-04 09:30:00,28.03,28.25,28.0,28.24,168000.0,18.8827,19.0309,18.8625,19.0242,168000.0
2014-06-04 09:40:00,28.23,28.36,28.08,28.32,239600.0,19.0175,19.105,18.9164,19.0781,239600.0
2014-06-04 09:50:00,28.32,28.37,28.24,28.33,104700.0,19.0781,19.1118,19.0242,19.0848,104700.0
2014-06-04 10:00:00,28.34,28.38,28.25,28.3,83100.0,19.0916,19.1185,19.0309,19.0646,83100.0
2014-06-04 10:10:00,28.31,28.47,28.3,28.41,138300.0,19.0714,19.1791,19.0646,19.1387,138300.0
2014-06-04 10:20:00,28.41,28.51,28.41,28.49,164200.0,19.1387,19.2061,19.1387,19.1926,164200.0
2014-06-04 10:30:00,28.5,28.5,28.41,28.46,143300.0,19.1994,19.1994,19.1387,19.1724,143300.0
2014-06-04 10:40:00,28.46,28.49,28.42,28.48,111200.0,19.1724,19.1926,19.1455,19.1859,111200.0
2014-06-04 10:50:00,28.47,28.54,28.45,28.53,133400.0,19.1791,19.2263,19.1657,19.2196,133400.0
2014-06-04 11:00:00,28.53,28.57,28.52,28.57,54600.0,19.2196,19.2465,19.2128,19.2465,54600.0
2014-06-04 11:10:00,28.57,28.59,28.52,28.54,56800.0,19.2465,19.26,19.2128,19.2263,56800.0
2014-06-04 11:20:00,28.54,28.55,28.53,28.53,43400.0,19.2263,19.233,19.2196,19.2196,43400.0
2014-06-04 11:30:00,28.52,28.53,28.5,28.5,38700.0,19.2128,19.2196,19.1994,19.1994,38700.0
2014-06-04 11:40:00,28.51,28.58,28.5,28.57,66400.0,19.2061,19.2533,19.1994,19.2465,66400.0
2014-06-04 11:50:00,28.57,28.57,28.52,28.53,87800.0,19.2465,19.2465,19.2128,19.2196,87800.0
2014-06-04 12:00:00,28.53,28.54,28.5,28.51,26100.0,19.2196,19.2263,19.1994,19.2061,26100.0
2014-06-04 12:10:00,28.51,28.51,28.45,28.5,102800.0,19.2061,19.2061,19.1657,19.1994,102800.0
2014-06-04 12:20:00,28.49,28.51,28.43,28.49,123200.0,19.1926,19.2061,19.1522,19.1926,123200.0
2014-06-04 12:30:00,28.5,28.5,28.42,28.43,74400.0,19.1994,19.1994,19.1455,19.1522,74400.0
2014-06-04 12:40:00,28.44,28.5,28.37,28.49,232100.0,19.1589,19.1994,19.1118,19.1926,232100.0
2014-06-04 12:50:00,28.49,28.55,28.49,28.53,34400.0,19.1926,19.233,19.1926,19.2196,34400.0
2014-06-04 13:00:00,28.53,28.58,28.53,28.55,61400.0,19.2196,19.2533,19.2196,19.233,61400.0
2014-06-04 13:10:00,28.54,28.55,28.47,28.48,77500.0,19.2263,19.233,19.1791,19.1859,77500.0
2014-06-04 13:20:00,28.49,28.52,28.46,28.49,99200.0,19.1926,19.2128,19.1724,19.1926,99200.0
2014-06-04 13:30:00,28.49,28.49,28.46,28.48,73900.0,19.1926,19.1926,19.1724,19.1859,73900.0
2014-06-04 13:40:00,28.48,28.52,28.45,28.52,138100.0,19.1859,19.2128,19.1657,19.2128,138100.0
2014-06-04 13:50:00,28.52,28.62,28.51,28.57,113500.0,19.2128,19.2802,19.2061,19.2465,113500.0
2014-06-04 14:00:00,28.57,28.59,28.55,28.55,75400.0,19.2465,19.26,19.233,19.233,75400.0
2014-06-04 14:10:00,28.55,28.58,28.51,28.52,61200.0,19.233,19.2533,19.2061,19.2128,61200.0
2014-06-04 14:20:00,28.5,28.52,28.47,28.48,140200.0,19.1994,19.2128,19.1791,19.1859,140200.0
2014-06-04 14:30:00,28.49,28.53,28.46,28.52,78900.0,19.1926,19.2196,19.1724,19.2128,78900.0
2014-06-04 14:40:00,28.52,28.53,28.49,28.5,65100.0,19.2128,19.2196,19.1926,19.1994,65100.0
2014-06-04 14:50:00,28.49,28.5,28.49,28.49,41300.0,19.1926,19.1994,19.1926,19.1926,41300.0
2014-06-04 15:00:00,28.5,28.54,28.49,28.53,111700.0,19.1994,19.2263,19.1926,19.2196,111700.0
2014-06-04 15:10:00,28.52,28.53,28.51,28.51,59500.0,19.2128,19.2196,19.2061,19.2061,59500.0
2014-06-04 15:20:00,28.52,28.54,28.51,28.53,77000.0,19.2128,19.2263,19.2061,19.2196,77000.0
2014-06-04 15:30:00,28.53,28.58,28.53,28.58,139900.0,19.2196,19.2533,19.2196,19.2533,139900.0
2014-06-04 15:40:00,28.57,28.59,28.56,28.56,252200.0,19.2465,19.26,19.2398,19.2398,252200.0
2014-06-04 15:50:00,28.56,28.59,28.54,28.54,399800.0,19.2398,19.26,19.2263,19.2263,399800.0
2014-06-05 09:30:00,28.6,28.75,28.42,28.47,519200.0,19.2667,19.3678,19.1455,19.1791,519200.0
2014-06-05 09:40:00,28.47,28.47,28.3,28.38,157900.0,19.1791,19.1791,19.0646,19.1185,157900.0
2014-06-05 09:50:00,28.37,28.37,28.18,28.2,161300.0,19.1118,19.1118,18.9838,18.9973,161300.0
2014-06-05 10:00:00,28.19,28.2,28.08,28.08,89300.0,18.9905,18.9973,18.9164,18.9164,89300.0
2014-06-05 10:10:00,28.08,28.13,28.06,28.12,71400.0,18.9164,18.9501,18.9029,18.9434,71400.0
2014-06-05 10:20:00,28.1,28.28,28.1,28.27,74400.0,18.9299,19.0512,18.9299,19.0444,74400.0
2014-06-05 10:30:00,28.27,28.34,28.22,28.31,109100.0,19.0444,19.0916,19.0107,19.0714,109100.0
2014-06-05 10:40:00,28.3,28.49,28.29,28.47,152500.0,19.0646,19.1926,19.0579,19.1791,152500.0
2014-06-05 10:50:00,28.46,28.62,28.46,28.61,137600.0,19.1724,19.2802,19.1724,19.2735,137600.0
2014-06-05 11:00:00,28.6,28.61,28.51,28.56,85000.0,19.2667,19.2735,19.2061,19.2398,85000.0
2014-06-05 11:10:00,28.56,28.67,28.51,28.66,69100.0,19.2398,19.3139,19.2061,19.3071,69100.0
2014-06-05 11:20:00,28.66,28.75,28.62,28.69,71400.0,19.3071,19.3678,19.2802,19.3274,71400.0
2014-06-05 11:30:00,28.69,28.72,28.67,28.67,47200.0,19.3274,19.3476,19.3139,19.3139,47200.0
2014-06-05 11:40:00,28.67,28.7,28.63,28.69,55500.0,19.3139,19.3341,19.2869,19.3274,55500.0
2014-06-05 11:50:00,28.69,28.78,28.68,28.77,65500.0,19.3274,19.388,19.3206,19.3812,65500.0
2014-06-05 12:00:00,28.77,28.79,28.76,28.77,60100.0,19.3812,19.3947,19.3745,19.3812,60100.0
2014-06-05 12:10:00,28.76,28.77,28.65,28.69,101200.0,19.3745,19.3812,19.3004,19.3274,101200.0
2014-06-05 12:20:00,28.68,28.78,28.68,28.78,53100.0,19.3206,19.388,19.3206,19.388,53100.0
2014-06-05 12:30:00,28.79,28.84,28.78,28.79,60100.0,19.3947,19.4284,19.388,19.3947,60100.0
2014-06-05 12:40:00,28.79,28.8,28.68,28.68,38700.0,19.3947,19.4015,19.3206,19.3206,38700.0
2014-06-05 12:50:00,28.69,28.69,28.63,28.63,33900.0,19.3274,19.3274,19.2869,19.2869,33900.0
2014-06-05 13:00:00,28.64,28.71,28.64,28.67,52900.0,19.2937,19.3408,19.2937,19.3139,52900.0
2014-06-05 13:10:00,28.67,28.68,28.67,28.67,10200.0,19.3139,19.3206,19.3139,19.3139,10200.0
2014-06-05 13:20:00,28.68,28.68,28.58,28.58,47800.0,19.3206,19.3206,19.2533,19.2533,47800.0
2014-06-05 13:30:00,28.58,28.62,28.58,28.58,54300.0,19.2533,19.2802,19.2533,19.2533,54300.0
2014-06-05 13:40:00,28.58,28.63,28.57,28.62,73700.0,19.2533,19.2869,19.2465,19.2802,73700.0
2014-06-05 13:50:00,28.63,28.73,28.62,28.73,69200.0,19.2869,19.3543,19.2802,19.3543,69200.0
2014-06-05 14:00:00,28.73,28.74,28.69,28.7,37200.0,19.3543,19.361,19.3274,19.3341,37200.0
2014-06-05 14:10:00,28.71,28.77,28.71,28.71,27600.0,19.3408,19.3812,19.3408,19.3408,27600.0
2014-06-05 14:20:00,28.72,28.79,28.71,28.72,47700.0,19.3476,19.3947,19.3408,19.3476,47700.0
2014-06-05 14:30:00,28.72,28.73,28.68,28.7,30500.0,19.3476,19.3543,19.3206,19.3341,30500.0
2014-06-05 14:40:00,28.69,28.74,28.68,28.71,31000.0,19.3274,19.361,19.3206,19.3408,31000.0
2014-06-05 14:50:00,28.71,28.72,28.66,28.69,43000.0,19.3408,19.3476,19.3071,19.3274,43000.0
2014-06-05 15:00:00,28.69,28.72,28.69,28.72,31900.0,19.3274,19.3476,19.3274,19.3476,31900.0
2014-06-05 15:10:00,28.72,28.72,28.71,28.71,32300.0,19.3476,19.3476,19.3408,19.3408,32300.0
2014-06-05 15:20:00,28.71,28.72,28.71,28.71,40400.0,19.3408,19.3476,19.3408,19.3408,40400.0
2014-06-05 15:30:00,28.72,28.72,28.69,28.71,394700.0,19.3476,19.3476,19.3274,19.3408,394700.0
2014-06-05 15:40:00,28.72,28.74,28.68,28.71,159800.0,19.3476,19.361,19.3206,19.3408,159800.0
2014-06-05 15:50:00,28.71,28.72,28.64,28.64,909900.0,19.3408,19.3476,19.2937,19.2937,909900.0
2014-06-06 09:30:00,28.75,28.98,28.73,28.98,121800.0,19.3678,19.5227,19.3543,19.5227,121800.0
2014-06-06 09:40:00,28.99,28.99,28.84,28.93,204900.0,19.5295,19.5295,19.4284,19.489,204900.0
2014-06-06 09:50:00,28.93,29.1,28.93,29.09,286400.0,19.489,19.6036,19.489,19.5968,286400.0
2014-06-06 10:00:00,29.09,29.1,28.98,28.99,76800.0,19.5968,19.6036,19.5227,19.5295,76800.0
2014-06-06 10:10:00,29.0,29.03,28.88,28.91,71700.0,19.5362,19.5564,19.4554,19.4756,71700.0
2014-06-06 10:20:00,28.91,29.06,28.9,29.02,137200.0,19.4756,19.5766,19.4688,19.5497,137200.0
2014-06-06 10:30:00,29.02,29.03,28.96,28.97,49400.0,19.5497,19.5564,19.5092,19.516,49400.0
2014-06-06 10:40:00,28.98,29.04,28.96,29.0,50500.0,19.5227,19.5631,19.5092,19.5362,50500.0
2014-06-06 10:50:00,29.0,29.03,28.97,29.0,25300.0,19.5362,19.5564,19.516,19.5362,25300.0
2014-06-06 11:00:00,29.0,29.04,28.98,29.03,30900.0,19.5362,19.5631,19.5227,19.5564,30900.0
2014-06-06 11:10:00,29.04,29.04,28.97,28.97,23600.0,19.5631,19.5631,19.516,19.516,23600.0
2014-06-06 11:20:00,28.97,28.98,28.95,28.96,26800.0,19.516,19.5227,19.5025,19.5092,26800.0
2014-06-06 11:30:00,28.96,28.98,28.94,28.97,40000.0,19.5092,19.5227,19.4958,19.516,40000.0
2014-06-06 11:40:00,28.97,29.02,28.97,29.02,25600.0,19.516,19.5497,19.516,19.5497,25600.0
2014-06-06 11:50:00,29.02,29.02,28.96,28.96,31900.0,19.5497,19.5497,19.5092,19.5092,31900.0
2014-06-06 12:00:00,28.96,29.01,28.95,28.99,38700.0,19.5092,19.5429,19.5025,19.5295,38700.0
2014-06-06 12:10:00,29.0,29.06,28.95,29.05,54200.0,19.5362,19.5766,19.5025,19.5699,54200.0
2014-06-06 12:20:00,29.04,29.04,28.99,29.03,53900.0,19.5631,19.5631,19.5295,19.5564,53900.0
2014-06-06 12:30:00,29.03,29.06,29.02,29.04,34800.0,19.5564,19.5766,19.5497,19.5631,34800.0
2014-06-06 12:40:00,29.05,29.05,29.01,29.03,40600.0,19.5699,19.5699,19.5429,19.5564,40600.0
2014-06-06 12:50:00,29.03,29.05,28.98,29.02,65600.0,19.5564,19.5699,19.5227,19.5497,65600.0
2014-06-06 13:00:00,29.02,29.02,28.99,29.01,196900.0,19.5497,19.5497,19.5295,19.5429,196900.0
2014-06-06 13:10:00,29.02,29.04,28.99,29.02,193200.0,19.5497,19.5631,19.5295,19.5497,193200.0
2014-06-06 13:20:00,29.02,29.03,28.96,28.97,28000.0,19.5497,19.5564,19.5092,19.516,28000.0
2014-06-06 13:30:00,28.97,28.97,28.9,28.92,39200.0,19.516,19.516,19.4688,19.4823,39200.0
2014-06-06 13:40:00,28.93,28.99,28.91,28.99,27500.0,19.489,19.5295,19.4756,19.5295,27500.0
2014-06-06 13:50:00,28.99,29.04,28.98,29.03,39100.0,19.5295,19.5631,19.5227,19.5564,39100.0
2014-06-06 14:00:00,29.04,29.04,29.02,29.03,25600.0,19.5631,19.5631,19.5497,19.5564,25600.0
2014-06-06 14:10:00,29.02,29.05,29.02,29.04,38300.0,19.5497,19.5699,19.5497,19.5631,38300.0
2014-06-06 14:20:00,29.04,29.06,29.03,29.06,23400.0,19.5631,19.5766,19.5564,19.5766,23400.0
2014-06-06 14:30:00,29.05,29.13,29.05,29.1,129600.0,19.5699,19.6238,19.5699,19.6036,129600.0
2014-06-06 14:40:00,29.1,29.11,29.05,29.05,52600.0,19.6036,19.6103,19.5699,19.5699,52600.0
2014-06-06 14:50:00,29.05,29.07,29.01,29.01,29400.0,19.5699,19.5833,19.5429,19.5429,29400.0
2014-06-06 15:00:00,29.02,29.06,29.0,29.05,43000.0,19.5497,19.5766,19.5362,19.5699,43000.0
2014-06-06 15:10:00,29.05,29.07,29.02,29.04,31500.0,19.5699,19.5833,19.5497,19.5631,31500.0
2014-06-06 15:20:00,29.05,29.05,29.0,29.0,44300.0,19.5699,19.5699,19.5362,19.5362,44300.0
2014-06-06 15:30:00,29.0,29.03,28.99,29.02,64800.0,19.5362,19.5564,19.5295,19.5497,64800.0
2014-06-06 15:40:00,29.01,29.04,29.0,29.01,136300.0,19.5429,19.5631,19.5362,19.5429,136300.0
2014-06-06 15:50:00,29.02,29.03,29.0,29.02,218200.0,19.5497,19.5564,19.5362,19.5497,218200.0
2014-06-09 09:30:00,29.01,29.23,28.94,29.12,109900.0,19.5429,19.6911,19.4958,19.617,109900.0
2014-06-09 09:40:00,29.12,29.14,28.95,28.96,140300.0,19.617,19.6305,19.5025,19.5092,140300.0
2014-06-09 09:50:00,28.97,29.1,28.95,29.09,164400.0,19.516,19.6036,19.5025,19.5968,164400.0
2014-06-09 10:00:00,29.1,29.17,29.09,29.11,157800.0,19.6036,19.6507,19.5968,19.6103,157800.0
2014-06-09 10:10:00,29.11,29.11,29.02,29.06,66400.0,19.6103,19.6103,19.5497,19.5766,66400.0
2014-06-09 10:20:00,29.08,29.11,29.06,29.11,33700.0,19.5901,19.6103,19.5766,19.6103,33700.0
2014-06-09 10:30:00,29.11,29.13,29.08,29.09,30600.0,19.6103,19.6238,19.5901,19.5968,30600.0
2014-06-09 10:40:00,29.08,29.08,28.96,28.99,53600.0,19.5901,19.5901,19.5092,19.5295,53600.0
2014-06-09 10:50:00,28.99,29.03,28.98,29.03,56900.0,19.5295,19.5564,19.5227,19.5564,56900.0
2014-06-09 11:00:00,29.03,29.04,29.0,29.0,30300.0,19.5564,19.5631,19.5362,19.5362,30300.0
2014-06-09 11:10:00,29.0,29.02,29.0,29.01,17600.0,19.5362,19.5497,19.5362,19.5429,17600.0
2014-06-09 11:20:00,29.01,29.01,28.96,29.0,77200.0,19.5429,19.5429,19.5092,19.5362,77200.0
2014-06-09 11:30:00,29.0,29.03,28.99,29.01,146600.0,19.5362,19.5564,19.5295,19.5429,146600.0
2014-06-09 11:40:00,29.0,29.1,28.98,29.09,109800.0,19.5362,19.6036,19.5227,19.5968,109800.0
2014-06-09 11:50:00,29.08,29.16,29.06,29.06,80200.0,19.5901,19.644,19.5766,19.5766,80200.0
2014-06-09 12:00:00,29.06,29.06,28.98,28.99,29100.0,19.5766,19.5766,19.5227,19.5295,29100.0
2014-06-09 12:10:00,28.98,29.0,28.98,28.98,29200.0,19.5227,19.5362,19.5227,19.5227,29200.0
2014-06-09 12:20:00,28.99,28.99,28.94,28.94,40900.0,19.5295,19.5295,19.4958,19.4958,40900.0
2014-06-09 12:30:00,28.95,28.95,28.92,28.95,24300.0,19.5025,19.5025,19.4823,19.5025,24300.0
2014-06-09 12:40:00,28.95,28.98,28.94,28.94,26000.0,19.5025,19.5227,19.4958,19.4958,26000.0
2014-06-09 12:50:00,28.95,29.03,28.94,29.01,26200.0,19.5025,19.5564,19.4958,19.5429,26200.0
2014-06-09 13:00:00,29.01,29.04,29.01,29.01,17600.0,19.5429,19.5631,19.5429,19.5429,17600.0
2014-06-09 13:10:00,29.01,29.04,29.01,29.02,16000.0,19.5429,19.5631,19.5429,19.5497,16000.0
2014-06-09 13:20:00,29.02,29.03,28.99,28.99,22900.0,19.5497,19.5564,19.5295,19.5295,22900.0
2014-06-09 13:30:00,28.99,29.02,28.99,29.02,17500.0,19.5295,19.5497,19.5295,19.5497,17500.0
2014-06-09 13:40:00,29.02,29.02,28.96,28.96,23500.0,19.5497,19.5497,19.5092,19.5092,23500.0
2014-06-09 13:50:00,28.95,28.99,28.95,28.97,21200.0,19.5025,19.5295,19.5025,19.516,21200.0
2014-06-09 14:00:00,28.97,29.0,28.97,28.98,42200.0,19.516,19.5362,19.516,19.5227,42200.0
2014-06-09 14:10:00,28.98,29.0,28.95,28.99,39000.0,19.5227,19.5362,19.5025,19.5295,39000.0
2014-06-09 14:20:00,29.0,29.03,28.97,28.99,39700.0,19.5362,19.5564,19.516,19.5295,39700.0
2014-06-09 14:30:00,28.99,29.01,28.95,28.96,41900.0,19.5295,19.5429,19.5025,19.5092,41900.0
2014-06-09 14:40:00,28.97,28.99,28.96,28.96,27200.0,19.516,19.5295,19.5092,19.5092,27200.0
2014-06-09 14:50:00,28.96,28.99,28.96,28.98,41500.0,19.5092,19.5295,19.5092,19.5227,41500.0
2014-06-09 15:00:00,28.98,29.02,28.98,29.01,49600.0,19.5227,19.5497,19.5227,19.5429,49600.0
2014-06-09 15:10:00,29.01,29.08,29.0,29.08,77500.0,19.5429,19.5901,19.5362,19.5901,77500.0
2014-06-09 15:20:00,29.07,29.08,28.97,28.98,115000.0,19.5833,19.5901,19.516,19.5227,115000.0
2014-06-09 15:30:00,28.99,29.01,28.97,28.98,73500.0,19.5295,19.5429,19.516,19.5227,73500.0
2014-06-09 15:40:00,28.98,29.03,28.98,29.01,197900.0,19.5227,19.5564,19.5227,19.5429,197900.0
2014-06-09 15:50:00,29.01,29.02,28.96,28.98,298400.0,19.5429,19.5497,19.5092,19.5227,298400.0
2014-06-10 09:30:00,28.85,29.19,28.85,28.93,362400.0,19.5472,19.7775,19.5472,19.6014,362400.0
2014-06-10 09:40:00,28.95,29.12,28.95,29.09,115500.0,19.6149,19.7301,19.6149,19.7098,115500.0
2014-06-10 09:50:00,29.1,29.18,29.06,29.15,205600.0,19.7166,19.7708,19.6895,19.7504,205600.0
2014-06-10 10:00:00,29.15,29.26,29.15,29.24,110800.0,19.7504,19.825,19.7504,19.8114,110800.0
2014-06-10 10:10:00,29.24,29.39,29.21,29.3,194100.0,19.8114,19.9131,19.7911,19.8521,194100.0
2014-06-10 10:20:00,29.3,29.38,29.2,29.29,140400.0,19.8521,19.9063,19.7843,19.8453,140400.0
2014-06-10 10:30:00,29.29,29.34,29.24,29.28,76400.0,19.8453,19.8792,19.8114,19.8385,76400.0
2014-06-10 10:40:00,29.28,29.33,29.26,29.3,83000.0,19.8385,19.8724,19.825,19.8521,83000.0
2014-06-10 10:50:00,29.3,29.33,29.26,29.28,54800.0,19.8521,19.8724,19.825,19.8385,54800.0
2014-06-10 11:00:00,29.28,29.36,29.26,29.34,91500.0,19.8385,19.8927,19.825,19.8792,91500.0
2014-06-10 11:10:00,29.35,29.35,29.32,29.34,42300.0,19.886,19.886,19.8656,19.8792,42300.0
2014-06-10 11:20:00,29.34,29.34,29.25,29.26,101000.0,19.8792,19.8792,19.8182,19.825,101000.0
2014-06-10 11:30:00,29.27,29.31,29.25,29.31,46000.0,19.8317,19.8588,19.8182,19.8588,46000.0
2014-06-10 11:40:00,29.31,29.32,29.28,29.3,87600.0,19.8588,19.8656,19.8385,19.8521,87600.0
2014-06-10 11:50:00,29.3,29.32,29.29,29.3,36700.0,19.8521,19.8656,19.8453,19.8521,36700.0
2014-06-10 12:00:00,29.3,29.3,29.25,29.26,36600.0,19.8521,19.8521,19.8182,19.825,36600.0
2014-06-10 12:10:00,29.26,29.31,29.25,29.31,55800.0,19.825,19.8588,19.8182,19.8588,55800.0
2014-06-10 12:20:00,29.3,29.31,29.29,29.3,28500.0,19.8521,19.8588,19.8453,19.8521,28500.0
2014-06-10 12:30:00,29.3,29.31,29.28,29.29,28200.0,19.8521,19.8588,19.8385,19.8453,28200.0
2014-06-10 12:40:00,29.29,29.3,29.25,29.26,21300.0,19.8453,19.8521,19.8182,19.825,21300.0
2014-06-10 12:50:00,29.25,29.28,29.25,29.26,42100.0,19.8182,19.8385,19.8182,19.825,42100.0
2014-06-10 13:00:00,29.26,29.28,29.25,29.28,32700.0,19.825,19.8385,19.8182,19.8385,32700.0
2014-06-10 13:10:00,29.27,29.35,29.27,29.33,75100.0,19.8317,19.886,19.8317,19.8724,75100.0
2014-06-10 13:20:00,29.32,29.34,29.3,29.31,138300.0,19.8656,19.8792,19.8521,19.8588,138300.0
2014-06-10 13:30:00,29.31,29.37,29.29,29.36,59200.0,19.8588,19.8995,19.8453,19.8927,59200.0
2014-06-10 13:40:00,29.36,29.46,29.36,29.45,167900.0,19.8927,19.9605,19.8927,19.9537,167900.0
2014-06-10 13:50:00,29.45,29.48,29.44,29.48,35500.0,19.9537,19.974,19.9469,19.974,35500.0
2014-06-10 14:00:00,29.48,29.64,29.46,29.55,231500.0,19.974,20.0824,19.9605,20.0215,231500.0
2014-06-10 14:10:00,29.55,29.59,29.55,29.57,69800.0,20.0215,20.0486,20.0215,20.035,69800.0
2014-06-10 14:20:00,29.57,29.59,29.47,29.5,61800.0,20.035,20.0486,19.9673,19.9876,61800.0
2014-06-10 14:30:00,29.5,29.5,29.45,29.47,43100.0,19.9876,19.9876,19.9537,19.9673,43100.0
2014-06-10 14:40:00,29.47,29.47,29.42,29.45,41400.0,19.9673,19.9673,19.9334,19.9537,41400.0
2014-06-10 14:50:00,29.44,29.45,29.42,29.45,44400.0,19.9469,19.9537,19.9334,19.9537,44400.0
2014-06-10 15:00:00,29.44,29.45,29.44,29.44,57900.0,19.9469,19.9537,19.9469,19.9469,57900.0
2014-06-10 15:10:00,29.45,29.49,29.44,29.48,132100.0,19.9537,19.9808,19.9469,19.974,132100.0
2014-06-10 15:20:00,29.48,29.53,29.47,29.5,125800.0,19.974,20.0079,19.9673,19.9876,125800.0
2014-06-10 15:30:00,29.5,29.52,29.45,29.52,168200.0,19.9876,20.0011,19.9537,20.0011,168200.0
2014-06-10 15:40:00,29.51,29.52,29.46,29.49,189300.0,19.9944,20.0011,19.9605,19.9808,189300.0
2014-06-10 15:50:00,29.49,29.57,29.48,29.49,520100.0,19.9808,20.035,19.974,19.9808,520100.0
2014-06-11 09:30:00,29.41,29.47,29.19,29.36,188400.0,19.9266,19.9673,19.7775,19.8927,188400.0
2014-06-11 09:40:00,29.34,29.42,29.2,29.2,135400.0,19.8792,19.9334,19.7843,19.7843,135400.0
2014-06-11 09:50:00,29.2,29.23,29.11,29.15,118100.0,19.7843,19.8046,19.7233,19.7504,118100.0
2014-06-11 10:00:00,29.15,29.37,29.1,29.32,99500.0,19.7504,19.8995,19.7166,19.8656,99500.0
2014-06-11 10:10:00,29.31,29.31,29.21,29.26,62400.0,19.8588,19.8588,19.7911,19.825,62400.0
2014-06-11 10:20:00,29.26,29.3,29.14,29.15,101400.0,19.825,19.8521,19.7437,19.7504,101400.0
2014-06-11 10:30:00,29.15,29.21,29.1,29.2,204600.0,19.7504,19.7911,19.7166,19.7843,204600.0
2014-06-11 10:40:00,29.2,29.25,29.17,29.2,91200.0,19.7843,19.8182,19.764,19.7843,91200.0
2014-06-11 10:50:00,29.2,29.22,29.15,29.18,92300.0,19.7843,19.7979,19.7504,19.7708,92300.0
2014-06-11 11:00:00,29.17,29.19,29.14,29.17,48500.0,19.764,19.7775,19.7437,19.764,48500.0
2014-06-11 11:10:00,29.16,29.22,29.16,29.2,95100.0,19.7572,19.7979,19.7572,19.7843,95100.0
2014-06-11 11:20:00,29.19,29.23,29.17,29.21,29700.0,19.7775,19.8046,19.764,19.7911,29700.0
2014-06-11 11:30:00,29.21,29.23,29.2,29.2,42300.0,19.7911,19.8046,19.7843,19.7843,42300.0
2014-06-11 11:40:00,29.2,29.23,29.18,29.22,42000.0,19.7843,19.8046,19.7708,19.7979,42000.0
2014-06-11 11:50:00,29.23,29.24,29.2,29.22,27400.0,19.8046,19.8114,19.7843,19.7979,27400.0
2014-06-11 12:00:00,29.23,29.23,29.2,29.21,53300.0,19.8046,19.8046,19.7843,19.7911,53300.0
2014-06-11 12:10:00,29.2,29.2,29.12,29.12,47700.0,19.7843,19.7843,19.7301,19.7301,47700.0
2014-06-11 12:20:00,29.12,29.12,29.06,29.06,27400.0,19.7301,19.7301,19.6895,19.6895,27400.0
2014-06-11 12:30:00,29.06,29.12,29.05,29.08,42500.0,19.6895,19.7301,19.6827,19.703,42500.0
2014-06-11 12:40:00,29.09,29.09,29.02,29.02,30000.0,19.7098,19.7098,19.6624,19.6624,30000.0
2014-06-11 12:50:00,29.02,29.08,29.02,29.04,29100.0,19.6624,19.703,19.6624,19.6759,29100.0
2014-06-11 13:00:00,29.04,29.04,28.95,28.95,61200.0,19.6759,19.6759,19.6149,19.6149,61200.0
2014-06-11 13:10:00,28.95,28.95,28.84,28.89,82100.0,19.6149,19.6149,19.5404,19.5743,82100.0
2014-06-11 13:20:00,28.89,28.99,28.88,28.99,60000.0,19.5743,19.642,19.5675,19.642,60000.0
2014-06-11 13:30:00,28.98,28.99,28.89,28.9,212800.0,19.6353,19.642,19.5743,19.5811,212800.0
2014-06-11 13:40:00,28.9,28.9,28.79,28.79,112700.0,19.5811,19.5811,19.5065,19.5065,112700.0
2014-06-11 13:50:00,28.79,28.8,28.68,28.68,138600.0,19.5065,19.5133,19.432,19.432,138600.0
2014-06-11 14:00:00,28.68,28.75,28.68,28.72,107900.0,19.432,19.4794,19.432,19.4591,107900.0
2014-06-11 14:10:00,28.73,28.8,28.7,28.78,66600.0,19.4659,19.5133,19.4455,19.4997,66600.0
2014-06-11 14:20:00,28.78,28.8,28.72,28.8,70500.0,19.4997,19.5133,19.4591,19.5133,70500.0
2014-06-11 14:30:00,28.8,28.87,28.79,28.79,79500.0,19.5133,19.5607,19.5065,19.5065,79500.0
2014-06-11 14:40:00,28.79,28.86,28.76,28.83,71800.0,19.5065,19.554,19.4862,19.5336,71800.0
2014-06-11 14:50:00,28.83,28.83,28.78,28.79,65700.0,19.5336,19.5336,19.4997,19.5065,65700.0
2014-06-11 15:00:00,28.78,28.79,28.76,28.78,94700.0,19.4997,19.5065,19.4862,19.4997,94700.0
2014-06-11 15:10:00,28.78,28.79,28.72,28.72,67400.0,19.4997,19.5065,19.4591,19.4591,67400.0
2014-06-11 15:20:00,28.72,28.76,28.72,28.76,93300.0,19.4591,19.4862,19.4591,19.4862,93300.0
2014-06-11 15:30:00,28.76,28.84,28.76,28.83,127900.0,19.4862,19.5404,19.4862,19.5336,127900.0
2014-06-11 15:40:00,28.83,28.89,28.83,28.85,208500.0,19.5336,19.5743,19.5336,19.5472,208500.0
2014-06-11 15:50:00,28.86,28.86,28.79,28.84,313800.0,19.554,19.554,19.5065,19.5404,313800.0
2014-06-12 09:30:00,28.82,28.84,28.45,28.49,181200.0,19.5269,19.5404,19.2762,19.3033,181200.0
2014-06-12 09:40:00,28.49,28.56,28.32,28.32,157000.0,19.3033,19.3507,19.1881,19.1881,157000.0
2014-06-12 09:50:00,28.32,28.48,28.28,28.48,155300.0,19.1881,19.2965,19.161,19.2965,155300.0
2014-06-12 10:00:00,28.47,28.62,28.47,28.6,94000.0,19.2897,19.3913,19.2897,19.3778,94000.0
2014-06-12 10:10:00,28.6,28.67,28.59,28.67,68600.0,19.3778,19.4252,19.371,19.4252,68600.0
2014-06-12 10:20:00,28.66,28.72,28.64,28.66,56600.0,19.4184,19.4591,19.4049,19.4184,56600.0
2014-06-12 10:30:00,28.66,28.69,28.52,28.56,164300.0,19.4184,19.4388,19.3236,19.3507,164300.0
2014-06-12 10:40:00,28.55,28.56,28.42,28.48,114600.0,19.3439,19.3507,19.2558,19.2965,114600.0
2014-06-12 10:50:00,28.48,28.57,28.46,28.47,59500.0,19.2965,19.3575,19.2829,19.2897,59500.0
2014-06-12 11:00:00,28.47,28.49,28.42,28.47,46800.0,19.2897,19.3033,19.2558,19.2897,46800.0
2014-06-12 11:10:00,28.47,28.52,28.46,28.51,49600.0,19.2897,19.3236,19.2829,19.3168,49600.0
2014-06-12 11:20:00,28.51,28.57,28.48,28.55,46600.0,19.3168,19.3575,19.2965,19.3439,46600.0
2014-06-12 11:30:00,28.55,28.55,28.49,28.5,47100.0,19.3439,19.3439,19.3033,19.31,47100.0
2014-06-12 11:40:00,28.5,28.5,28.49,28.5,35700.0,19.31,19.31,19.3033,19.31,35700.0
2014-06-12 11:50:00,28.5,28.51,28.46,28.48,38300.0,19.31,19.3168,19.2829,19.2965,38300.0
2014-06-12 12:00:00,28.48,28.55,28.48,28.55,19200.0,19.2965,19.3439,19.2965,19.3439,19200.0
2014-06-12 12:10:00,28.54,28.54,28.49,28.5,14600.0,19.3371,19.3371,19.3033,19.31,14600.0
2014-06-12 12:20:00,28.5,28.56,28.5,28.54,20200.0,19.31,19.3507,19.31,19.3371,20200.0
2014-06-12 12:30:00,28.53,28.54,28.51,28.52,13900.0,19.3304,19.3371,19.3168,19.3236,13900.0
2014-06-12 12:40:00,28.52,28.52,28.48,28.48,21900.0,19.3236,19.3236,19.2965,19.2965,21900.0
2014-06-12 12:50:00,28.48,28.48,28.36,28.36,50700.0,19.2965,19.2965,19.2152,19.2152,50700.0
2014-06-12 13:00:00,28.36,28.39,28.3,28.33,94800.0,19.2152,19.2355,19.1745,19.1949,94800.0
2014-06-12 13:10:00,28.33,28.34,28.26,28.26,84400.0,19.1949,19.2016,19.1474,19.1474,84400.0
2014-06-12 13:20:00,28.27,28.32,28.22,28.29,71900.0,19.1542,19.1881,19.1203,19.1678,71900.0
2014-06-12 13:30:00,28.29,28.31,28.24,28.31,28300.0,19.1678,19.1813,19.1339,19.1813,28300.0
2014-06-12 13:40:00,28.3,28.33,28.27,28.28,28400.0,19.1745,19.1949,19.1542,19.161,28400.0
2014-06-12 13:50:00,28.29,28.29,28.24,28.26,56800.0,19.1678,19.1678,19.1339,19.1474,56800.0
2014-06-12 14:00:00,28.27,28.29,28.25,28.25,53200.0,19.1542,19.1678,19.1407,19.1407,53200.0
2014-06-12 14:10:00,28.25,28.3,28.24,28.29,34400.0,19.1407,19.1745,19.1339,19.1678,34400.0
2014-06-12 14:20:00,28.29,28.31,28.27,28.3,63500.0,19.1678,19.1813,19.1542,19.1745,63500.0
2014-06-12 14:30:00,28.3,28.31,28.27,28.29,46600.0,19.1745,19.1813,19.1542,19.1678,46600.0
2014-06-12 14:40:00,28.29,28.42,28.28,28.42,134300.0,19.1678,19.2558,19.161,19.2558,134300.0
2014-06-12 14:50:00,28.42,28.47,28.42,28.43,79500.0,19.2558,19.2897,19.2558,19.2626,79500.0
2014-06-12 15:00:00,28.42,28.42,28.36,28.36,42500.0,19.2558,19.2558,19.2152,19.2152,42500.0
2014-06-12 15:10:00,28.36,28.39,28.33,28.35,87300.0,19.2152,19.2355,19.1949,19.2084,87300.0
2014-06-12 15:20:00,28.35,28.38,28.32,28.33,69000.0,19.2084,19.2287,19.1881,19.1949,69000.0
2014-06-12 15:30:00,28.32,28.35,28.29,28.3,89200.0,19.1881,19.2084,19.1678,19.1745,89200.0
2014-06-12 15:40:00,28.3,28.38,28.29,28.37,218200.0,19.1745,19.2287,19.1678,19.222,218200.0
2014-06-12 15:50:00,28.38,28.45,28.37,28.43,399200.0,19.2287,19.2762,19.222,19.2626,399200.0
2014-06-13 09:30:00,28.52,28.55,28.4,28.41,62400.0,19.3236,19.3439,19.2423,19.2491,62400.0
2014-06-13 09:40:00,28.41,28.51,28.35,28.4,44300.0,19.2491,19.3168,19.2084,19.2423,44300.0
2014-06-13 09:50:00,28.4,28.44,28.3,28.36,48700.0,19.2423,19.2694,19.1745,19.2152,48700.0
2014-06-13 10:00:00,28.35,28.37,28.25,28.32,79000.0,19.2084,19.222,19.1407,19.1881,79000.0
2014-06-13 10:10:00,28.31,28.55,28.31,28.53,78900.0,19.1813,19.3439,19.1813,19.3304,78900.0
2014-06-13 10:20:00,28.53,28.53,28.43,28.43,82900.0,19.3304,19.3304,19.2626,19.2626,82900.0
2014-06-13 10:30:00,28.44,28.6,28.44,28.57,158300.0,19.2694,19.3778,19.2694,19.3575,158300.0
2014-06-13 10:40:00,28.58,28.61,28.54,28.61,52300.0,19.3642,19.3846,19.3371,19.3846,52300.0
2014-06-13 10:50:00,28.61,28.65,28.58,28.62,74400.0,19.3846,19.4117,19.3642,19.3913,74400.0
2014-06-13 11:00:00,28.62,28.63,28.54,28.55,88300.0,19.3913,19.3981,19.3371,19.3439,88300.0
2014-06-13 11:10:00,28.56,28.62,28.55,28.59,75000.0,19.3507,19.3913,19.3439,19.371,75000.0
2014-06-13 11:20:00,28.58,28.6,28.56,28.59,55400.0,19.3642,19.3778,19.3507,19.371,55400.0
2014-06-13 11:30:00,28.58,28.6,28.56,28.58,47500.0,19.3642,19.3778,19.3507,19.3642,47500.0
2014-06-13 11:40:00,28.57,28.6,28.51,28.51,70800.0,19.3575,19.3778,19.3168,19.3168,70800.0
2014-06-13 11:50:00,28.52,28.52,28.45,28.45,39400.0,19.3236,19.3236,19.2762,19.2762,39400.0
2014-06-13 12:00:00,28.45,28.46,28.42,28.42,40500.0,19.2762,19.2829,19.2558,19.2558,40500.0
2014-06-13 12:10:00,28.42,28.45,28.37,28.45,53800.0,19.2558,19.2762,19.222,19.2762,53800.0
2014-06-13 12:20:00,28.44,28.48,28.44,28.46,69200.0,19.2694,19.2965,19.2694,19.2829,69200.0
2014-06-13 12:30:00,28.46,28.5,28.45,28.46,47500.0,19.2829,19.31,19.2762,19.2829,47500.0
2014-06-13 12:40:00,28.46,28.48,28.45,28.47,32600.0,19.2829,19.2965,19.2762,19.2897,32600.0
2014-06-13 12:50:00,28.48,28.51,28.45,28.45,27500.0,19.2965,19.3168,19.2762,19.2762,27500.0
2014-06-13 13:00:00,28.44,28.46,28.42,28.43,23400.0,19.2694,19.2829,19.2558,19.2626,23400.0
2014-06-13 13:10:00,28.43,28.45,28.4,28.45,25700.0,19.2626,19.2762,19.2423,19.2762,25700.0
2014-06-13 13:20:00,28.45,28.51,28.44,28.51,44700.0,19.2762,19.3168,19.2694,19.3168,44700.0
2014-06-13 13:30:00,28.51,28.53,28.49,28.52,36900.0,19.3168,19.3304,19.3033,19.3236,36900.0
2014-06-13 13:40:00,28.51,28.55,28.5,28.51,20100.0,19.3168,19.3439,19.31,19.3168,20100.0
2014-06-13 13:50:00,28.51,28.55,28.5,28.5,28500.0,19.3168,19.3439,19.31,19.31,28500.0
2014-06-13 14:00:00,28.5,28.54,28.5,28.54,23400.0,19.31,19.3371,19.31,19.3371,23400.0
2014-06-13 14:10:00,28.55,28.6,28.55,28.6,27400.0,19.3439,19.3778,19.3439,19.3778,27400.0
2014-06-13 14:20:00,28.59,28.6,28.55,28.58,28800.0,19.371,19.3778,19.3439,19.3642,28800.0
2014-06-13 14:30:00,28.58,28.63,28.58,28.59,60500.0,19.3642,19.3981,19.3642,19.371,60500.0
2014-06-13 14:40:00,28.6,28.61,28.55,28.55,26500.0,19.3778,19.3846,19.3439,19.3439,26500.0
2014-06-13 14:50:00,28.56,28.56,28.49,28.52,59800.0,19.3507,19.3507,19.3033,19.3236,59800.0
2014-06-13 15:00:00,28.53,28.6,28.53,28.6,38900.0,19.3304,19.3778,19.3304,19.3778,38900.0
2014-06-13 15:10:00,28.59,28.6,28.52,28.55,51800.0,19.371,19.3778,19.3236,19.3439,51800.0
2014-06-13 15:20:00,28.55,28.55,28.47,28.47,32100.0,19.3439,19.3439,19.2897,19.2897,32100.0
2014-06-13 15:30:00,28.48,28.53,28.45,28.52,80000.0,19.2965,19.3304,19.2762,19.3236,80000.0
2014-06-13 15:40:00,28.51,28.57,28.47,28.57,120300.0,19.3168,19.3575,19.2897,19.3575,120300.0
2014-06-13 15:50:00,28.57,28.66,28.57,28.63,436100.0,19.3575,19.4184,19.3575,19.3981,436100.0
2014-06-16 09:30:00,28.64,28.73,28.55,28.56,78800.0,19.4049,19.4659,19.3439,19.3507,78800.0
2014-06-16 09:40:00,28.56,28.62,28.51,28.61,84300.0,19.3507,19.3913,19.3168,19.3846,84300.0
2014-06-16 09:50:00,28.6,28.6,28.45,28.46,32800.0,19.3778,19.3778,19.2762,19.2829,32800.0
2014-06-16 10:00:00,28.48,28.78,28.48,28.68,53300.0,19.2965,19.4997,19.2965,19.432,53300.0
2014-06-16 10:10:00,28.68,28.72,28.65,28.66,25100.0,19.432,19.4591,19.4117,19.4184,25100.0
2014-06-16 10:20:00,28.66,28.71,28.64,28.65,109200.0,19.4184,19.4523,19.4049,19.4117,109200.0
2014-06-16 10:30:00,28.66,28.68,28.55,28.56,49600.0,19.4184,19.432,19.3439,19.3507,49600.0
2014-06-16 10:40:00,28.55,28.56,28.52,28.54,42800.0,19.3439,19.3507,19.3236,19.3371,42800.0
2014-06-16 10:50:00,28.54,28.54,28.47,28.49,50000.0,19.3371,19.3371,19.2897,19.3033,50000.0
2014-06-16 11:00:00,28.49,28.54,28.43,28.44,35200.0,19.3033,19.3371,19.2626,19.2694,35200.0
2014-06-16 11:10:00,28.44,28.49,28.44,28.47,76100.0,19.2694,19.3033,19.2694,19.2897,76100.0
2014-06-16 11:20:00,28.47,28.48,28.42,28.44,45200.0,19.2897,19.2965,19.2558,19.2694,45200.0
2014-06-16 11:30:00,28.43,28.44,28.37,28.38,46400.0,19.2626,19.2694,19.222,19.2287,46400.0
2014-06-16 11:40:00,28.38,28.49,28.38,28.48,41700.0,19.2287,19.3033,19.2287,19.2965,41700.0
2014-06-16 11:50:00,28.47,28.54,28.46,28.53,13400.0,19.2897,19.3371,19.2829,19.3304,13400.0
2014-06-16 12:00:00,28.54,28.57,28.52,28.56,64800.0,19.3371,19.3575,19.3236,19.3507,64800.0
2014-06-16 12:10:00,28.56,28.68,28.55,28.65,88400.0,19.3507,19.432,19.3439,19.4117,88400.0
2014-06-16 12:20:00,28.65,28.72,28.65,28.72,40400.0,19.4117,19.4591,19.4117,19.4591,40400.0
2014-06-16 12:30:00,28.72,28.72,28.67,28.71,22400.0,19.4591,19.4591,19.4252,19.4523,22400.0
2014-06-16 12:40:00,28.71,28.76,28.71,28.75,37000.0,19.4523,19.4862,19.4523,19.4794,37000.0
2014-06-16 12:50:00,28.75,28.78,28.75,28.76,124700.0,19.4794,19.4997,19.4794,19.4862,124700.0
2014-06-16 13:00:00,28.76,28.82,28.74,28.8,36700.0,19.4862,19.5269,19.4726,19.5133,36700.0
2014-06-16 13:10:00,28.81,28.82,28.78,28.78,26200.0,19.5201,19.5269,19.4997,19.4997,26200.0
2014-06-16 13:20:00,28.78,28.78,28.75,28.75,18600.0,19.4997,19.4997,19.4794,19.4794,18600.0
2014-06-16 13:30:00,28.76,28.77,28.72,28.72,21300.0,19.4862,19.493,19.4591,19.4591,21300.0
2014-06-16 13:40:00,28.73,28.84,28.73,28.83,47500.0,19.4659,19.5404,19.4659,19.5336,47500.0
2014-06-16 13:50:00,28.83,28.85,28.78,28.81,86300.0,19.5336,19.5472,19.4997,19.5201,86300.0
2014-06-16 14:00:00,28.8,28.82,28.77,28.77,40300.0,19.5133,19.5269,19.493,19.493,40300.0
2014-06-16 14:10:00,28.77,28.78,28.69,28.7,40600.0,19.493,19.4997,19.4388,19.4455,40600.0
2014-06-16 14:20:00,28.7,28.8,28.7,28.8,32900.0,19.4455,19.5133,19.4455,19.5133,32900.0
2014-06-16 14:30:00,28.8,28.81,28.77,28.78,23400.0,19.5133,19.5201,19.493,19.4997,23400.0
2014-06-16 14:40:00,28.77,28.78,28.75,28.76,19900.0,19.493,19.4997,19.4794,19.4862,19900.0
2014-06-16 14:50:00,28.76,28.76,28.72,28.73,29000.0,19.4862,19.4862,19.4591,19.4659,29000.0
2014-06-16 15:00:00,28.73,28.73,28.69,28.72,32900.0,19.4659,19.4659,19.4388,19.4591,32900.0
2014-06-16 15:10:00,28.73,28.73,28.65,28.65,58200.0,19.4659,19.4659,19.4117,19.4117,58200.0
2014-06-16 15:20:00,28.65,28.69,28.65,28.69,62800.0,19.4117,19.4388,19.4117,19.4388,62800.0
2014-06-16 15:30:00,28.68,28.71,28.67,28.71,76000.0,19.432,19.4523,19.4252,19.4523,76000.0
2014-06-16 15:40:00,28.71,28.73,28.68,28.7,146800.0,19.4523,19.4659,19.432,19.4455,146800.0
2014-06-16 15:50:00,28.71,28.77,28.7,28.75,167200.0,19.4523,19.493,19.4455,19.4794,167200.0
2014-06-17 09:30:00,28.76,28.94,28.7,28.85,114400.0,19.4862,19.6082,19.4455,19.5472,114400.0
2014-06-17 09:40:00,28.84,28.93,28.81,28.86,25800.0,19.5404,19.6014,19.5201,19.554,25800.0
2014-06-17 09:50:00,28.85,28.96,28.84,28.91,69200.0,19.5472,19.6217,19.5404,19.5878,69200.0
2014-06-17 10:00:00,28.91,29.07,28.87,29.06,133100.0,19.5878,19.6962,19.5607,19.6895,133100.0
2014-06-17 10:10:00,29.05,29.06,28.97,28.98,46700.0,19.6827,19.6895,19.6285,19.6353,46700.0
2014-06-17 10:20:00,28.97,29.06,28.97,29.05,37500.0,19.6285,19.6895,19.6285,19.6827,37500.0
2014-06-17 10:30:00,29.06,29.07,29.01,29.01,54900.0,19.6895,19.6962,19.6556,19.6556,54900.0
2014-06-17 10:40:00,29.01,29.01,28.89,28.9,34900.0,19.6556,19.6556,19.5743,19.5811,34900.0
2014-06-17 10:50:00,28.89,29.0,28.85,28.99,24800.0,19.5743,19.6488,19.5472,19.642,24800.0
2014-06-17 11:00:00,28.99,29.02,28.94,28.95,61900.0,19.642,19.6624,19.6082,19.6149,61900.0
2014-06-17 11:10:00,28.95,29.02,28.95,29.0,60500.0,19.6149,19.6624,19.6149,19.6488,60500.0
2014-06-17 11:20:00,29.0,29.05,29.0,29.01,64100.0,19.6488,19.6827,19.6488,19.6556,64100.0
2014-06-17 11:30:00,29.01,29.05,29.01,29.05,17500.0,19.6556,19.6827,19.6556,19.6827,17500.0
2014-06-17 11:40:00,29.05,29.06,28.99,28.99,28900.0,19.6827,19.6895,19.642,19.642,28900.0
2014-06-17 11:50:00,28.99,29.02,28.99,29.02,43400.0,19.642,19.6624,19.642,19.6624,43400.0
2014-06-17 12:00:00,29.02,29.02,28.96,29.0,32200.0,19.6624,19.6624,19.6217,19.6488,32200.0
2014-06-17 12:10:00,29.0,29.02,28.96,29.01,28000.0,19.6488,19.6624,19.6217,19.6556,28000.0
2014-06-17 12:20:00,29.02,29.06,29.01,29.01,18900.0,19.6624,19.6895,19.6556,19.6556,18900.0
2014-06-17 12:30:00,29.02,29.09,29.01,29.09,43700.0,19.6624,19.7098,19.6556,19.7098,43700.0
2014-06-17 12:40:00,29.1,29.13,29.09,29.11,102300.0,19.7166,19.7369,19.7098,19.7233,102300.0
2014-06-17 12:50:00,29.12,29.13,29.05,29.07,32700.0,19.7301,19.7369,19.6827,19.6962,32700.0
2014-06-17 13:00:00,29.08,29.09,29.04,29.08,18000.0,19.703,19.7098,19.6759,19.703,18000.0
2014-06-17 13:10:00,29.07,29.11,29.06,29.11,17300.0,19.6962,19.7233,19.6895,19.7233,17300.0
2014-06-17 13:20:00,29.11,29.12,29.07,29.11,28500.0,19.7233,19.7301,19.6962,19.7233,28500.0
2014-06-17 13:30:00,29.11,29.14,29.09,29.1,36400.0,19.7233,19.7437,19.7098,19.7166,36400.0
2014-06-17 13:40:00,29.1,29.13,29.08,29.08,27600.0,19.7166,19.7369,19.703,19.703,27600.0
2014-06-17 13:50:00,29.09,29.1,29.05,29.1,40800.0,19.7098,19.7166,19.6827,19.7166,40800.0
2014-06-17 14:00:00,29.1,29.1,29.03,29.05,37700.0,19.7166,19.7166,19.6691,19.6827,37700.0
2014-06-17 14:10:00,29.05,29.06,29.02,29.06,23300.0,19.6827,19.6895,19.6624,19.6895,23300.0
2014-06-17 14:20:00,29.06,29.12,29.05,29.07,41600.0,19.6895,19.7301,19.6827,19.6962,41600.0
2014-06-17 14:30:00,29.07,29.08,29.01,29.07,34900.0,19.6962,19.703,19.6556,19.6962,34900.0
2014-06-17 14:40:00,29.07,29.1,29.03,29.06,39800.0,19.6962,19.7166,19.6691,19.6895,39800.0
2014-06-17 14:50:00,29.07,29.11,29.05,29.11,86100.0,19.6962,19.7233,19.6827,19.7233,86100.0
2014-06-17 15:00:00,29.11,29.14,29.05,29.07,80500.0,19.7233,19.7437,19.6827,19.6962,80500.0
2014-06-17 15:10:00,29.07,29.07,29.04,29.07,39500.0,19.6962,19.6962,19.6759,19.6962,39500.0
2014-06-17 15:20:00,29.06,29.07,29.02,29.03,65300.0,19.6895,19.6962,19.6624,19.6691,65300.0
2014-06-17 15:30:00,29.04,29.07,29.02,29.05,105600.0,19.6759,19.6962,19.6624,19.6827,105600.0
2014-06-17 15:40:00,29.05,29.06,29.01,29.02,133000.0,19.6827,19.6895,19.6556,19.6624,133000.0
2014-06-17 15:50:00,29.01,29.02,28.99,29.0,256700.0,19.6556,19.6624,19.642,19.6488,256700.0
2014-06-18 09:30:00,29.0,29.0,28.88,28.98,57500.0,19.6488,19.6488,19.5675,19.6353,57500.0
2014-06-18 09:40:00,28.98,28.98,28.77,28.87,34600.0,19.6353,19.6353,19.493,19.5607,34600.0
2014-06-18 09:50:00,28.86,28.92,28.81,28.81,27200.0,19.554,19.5946,19.5201,19.5201,27200.0
2014-06-18 10:00:00,28.81,28.91,28.76,28.77,33500.0,19.5201,19.5878,19.4862,19.493,33500.0
2014-06-18 10:10:00,28.76,28.77,28.71,28.72,33900.0,19.4862,19.493,19.4523,19.4591,33900.0
2014-06-18 10:20:00,28.72,28.73,28.67,28.69,38500.0,19.4591,19.4659,19.4252,19.4388,38500.0
2014-06-18 10:30:00,28.69,28.86,28.69,28.86,50300.0,19.4388,19.554,19.4388,19.554,50300.0
2014-06-18 10:40:00,28.86,28.92,28.85,28.87,53300.0,19.554,19.5946,19.5472,19.5607,53300.0
2014-06-18 10:50:00,28.88,28.9,28.82,28.84,150600.0,19.5675,19.5811,19.5269,19.5404,150600.0
2014-06-18 11:00:00,28.84,28.86,28.79,28.83,74500.0,19.5404,19.554,19.5065,19.5336,74500.0
2014-06-18 11:10:00,28.82,28.86,28.81,28.83,43000.0,19.5269,19.554,19.5201,19.5336,43000.0
2014-06-18 11:20:00,28.83,28.9,28.83,28.83,57400.0,19.5336,19.5811,19.5336,19.5336,57400.0
2014-06-18 11:30:00,28.83,28.84,28.76,28.83,76600.0,19.5336,19.5404,19.4862,19.5336,76600.0
2014-06-18 11:40:00,28.83,28.94,28.83,28.92,28300.0,19.5336,19.6082,19.5336,19.5946,28300.0
2014-06-18 11:50:00,28.92,28.92,28.86,28.86,61500.0,19.5946,19.5946,19.554,19.554,61500.0
2014-06-18 12:00:00,28.85,28.88,28.84,28.84,73400.0,19.5472,19.5675,19.5404,19.5404,73400.0
2014-06-18 12:10:00,28.84,28.89,28.84,28.87,14800.0,19.5404,19.5743,19.5404,19.5607,14800.0
2014-06-18 12:20:00,28.87,28.88,28.85,28.86,25100.0,19.5607,19.5675,19.5472,19.554,25100.0
2014-06-18 12:30:00,28.87,28.87,28.8,28.8,17300.0,19.5607,19.5607,19.5133,19.5133,17300.0
2014-06-18 12:40:00,28.8,28.84,28.78,28.81,20700.0,19.5133,19.5404,19.4997,19.5201,20700.0
2014-06-18 12:50:00,28.83,28.83,28.77,28.82,58800.0,19.5336,19.5336,19.493,19.5269,58800.0
2014-06-18 13:00:00,28.83,28.84,28.77,28.78,29200.0,19.5336,19.5404,19.493,19.4997,29200.0
2014-06-18 13:10:00,28.78,28.82,28.75,28.78,44400.0,19.4997,19.5269,19.4794,19.4997,44400.0
2014-06-18 13:20:00,28.78,28.83,28.76,28.79,31200.0,19.4997,19.5336,19.4862,19.5065,31200.0
2014-06-18 13:30:00,28.79,28.83,28.78,28.79,63600.0,19.5065,19.5336,19.4997,19.5065,63600.0
2014-06-18 13:40:00,28.78,28.81,28.77,28.8,29800.0,19.4997,19.5201,19.493,19.5133,29800.0
2014-06-18 13:50:00,28.8,28.9,28.8,28.88,46500.0,19.5133,19.5811,19.5133,19.5675,46500.0
2014-06-18 14:00:00,28.87,29.02,28.85,28.98,55900.0,19.5607,19.6624,19.5472,19.6353,55900.0
2014-06-18 14:10:00,28.98,29.05,28.96,29.04,34000.0,19.6353,19.6827,19.6217,19.6759,34000.0
2014-06-18 14:20:00,29.04,29.08,28.99,29.01,69900.0,19.6759,19.703,19.642,19.6556,69900.0
2014-06-18 14:30:00,29.01,29.07,29.01,29.04,33800.0,19.6556,19.6962,19.6556,19.6759,33800.0
2014-06-18 14:40:00,29.03,29.04,28.96,28.99,57700.0,19.6691,19.6759,19.6217,19.642,57700.0
2014-06-18 14:50:00,29.0,29.04,28.95,29.04,51900.0,19.6488,19.6759,19.6149,19.6759,51900.0
2014-06-18 15:00:00,29.04,29.1,29.02,29.09,36600.0,19.6759,19.7166,19.6624,19.7098,36600.0
2014-06-18 15:10:00,29.09,29.1,29.05,29.08,53400.0,19.7098,19.7166,19.6827,19.703,53400.0
2014-06-18 15:20:00,29.08,29.08,28.99,29.06,174800.0,19.703,19.703,19.642,19.6895,174800.0
2014-06-18 15:30:00,29.06,29.11,29.04,29.1,47200.0,19.6895,19.7233,19.6759,19.7166,47200.0
2014-06-18 15:40:00,29.1,29.14,29.09,29.12,96600.0,19.7166,19.7437,19.7098,19.7301,96600.0
2014-06-18 15:50:00,29.13,29.13,29.09,29.1,180200.0,19.7369,19.7369,19.7098,19.7166,180200.0
2014-06-19 09:30:00,29.08,29.21,29.02,29.14,53800.0,19.703,19.7911,19.6624,19.7437,53800.0
2014-06-19 09:40:00,29.16,29.2,29.13,29.2,105700.0,19.7572,19.7843,19.7369,19.7843,105700.0
2014-06-19 09:50:00,29.2,29.21,29.09,29.1,50200.0,19.7843,19.7911,19.7098,19.7166,50200.0
2014-06-19 10:00:00,29.09,29.12,28.98,29.02,58700.0,19.7098,19.7301,19.6353,19.6624,58700.0
2014-06-19 10:10:00,29.02,29.1,29.01,29.06,40400.0,19.6624,19.7166,19.6556,19.6895,40400.0
2014-06-19 10:20:00,29.05,29.09,28.98,29.08,35600.0,19.6827,19.7098,19.6353,19.703,35600.0
2014-06-19 10:30:00,29.09,29.15,29.07,29.11,42500.0,19.7098,19.7504,19.6962,19.7233,42500.0
2014-06-19 10:40:00,29.11,29.16,29.08,29.14,31300.0,19.7233,19.7572,19.703,19.7437,31300.0
2014-06-19 10:50:00,29.14,29.14,29.08,29.1,31600.0,19.7437,19.7437,19.703,19.7166,31600.0
2014-06-19 11:00:00,29.1,29.12,29.04,29.05,35300.0,19.7166,19.7301,19.6759,19.6827,35300.0
2014-06-19 11:10:00,29.05,29.06,29.01,29.04,32800.0,19.6827,19.6895,19.6556,19.6759,32800.0
2014-06-19 11:20:00,29.05,29.09,29.03,29.04,24000.0,19.6827,19.7098,19.6691,19.6759,24000.0
2014-06-19 11:30:00,29.03,29.11,29.02,29.1,38800.0,19.6691,19.7233,19.6624,19.7166,38800.0
2014-06-19 11:40:00,29.1,29.13,29.08,29.11,37200.0,19.7166,19.7369,19.703,19.7233,37200.0
2014-06-19 11:50:00,29.1,29.13,29.08,29.11,34400.0,19.7166,19.7369,19.703,19.7233,34400.0
2014-06-19 12:00:00,29.11,29.12,29.08,29.1,39900.0,19.7233,19.7301,19.703,19.7166,39900.0
2014-06-19 12:10:00,29.1,29.1,29.02,29.04,30300.0,19.7166,19.7166,19.6624,19.6759,30300.0
2014-06-19 12:20:00,29.04,29.07,29.02,29.03,20600.0,19.6759,19.6962,19.6624,19.6691,20600.0
2014-06-19 12:30:00,29.03,29.04,28.97,29.0,27600.0,19.6691,19.6759,19.6285,19.6488,27600.0
2014-06-19 12:40:00,29.0,29.0,28.95,28.96,24300.0,19.6488,19.6488,19.6149,19.6217,24300.0
2014-06-19 12:50:00,28.95,28.96,28.89,28.9,118300.0,19.6149,19.6217,19.5743,19.5811,118300.0
2014-06-19 13:00:00,28.9,28.91,28.87,28.87,41500.0,19.5811,19.5878,19.5607,19.5607,41500.0
2014-06-19 13:10:00,28.88,28.89,28.81,28.83,85000.0,19.5675,19.5743,19.5201,19.5336,85000.0
2014-06-19 13:20:00,28.82,28.87,28.8,28.86,65800.0,19.5269,19.5607,19.5133,19.554,65800.0
2014-06-19 13:30:00,28.85,28.86,28.82,28.84,50900.0,19.5472,19.554,19.5269,19.5404,50900.0
2014-06-19 13:40:00,28.84,28.86,28.8,28.85,73300.0,19.5404,19.554,19.5133,19.5472,73300.0
2014-06-19 13:50:00,28.85,28.87,28.82,28.86,57500.0,19.5472,19.5607,19.5269,19.554,57500.0
2014-06-19 14:00:00,28.86,28.89,28.84,28.89,29700.0,19.554,19.5743,19.5404,19.5743,29700.0
2014-06-19 14:10:00,28.88,28.95,28.88,28.93,34600.0,19.5675,19.6149,19.5675,19.6014,34600.0
2014-06-19 14:20:00,28.93,28.97,28.91,28.94,30700.0,19.6014,19.6285,19.5878,19.6082,30700.0
2014-06-19 14:30:00,28.93,28.94,28.88,28.91,44200.0,19.6014,19.6082,19.5675,19.5878,44200.0
2014-06-19 14:40:00,28.91,28.91,28.84,28.85,71500.0,19.5878,19.5878,19.5404,19.5472,71500.0
2014-06-19 14:50:00,28.86,28.86,28.8,28.81,45000.0,19.554,19.554,19.5133,19.5201,45000.0
2014-06-19 15:00:00,28.81,28.81,28.77,28.8,52600.0,19.5201,19.5201,19.493,19.5133,52600.0
2014-06-19 15:10:00,28.8,28.81,28.78,28.79,40700.0,19.5133,19.5201,19.4997,19.5065,40700.0
2014-06-19 15:20:00,28.78,28.83,28.76,28.83,78000.0,19.4997,19.5336,19.4862,19.5336,78000.0
2014-06-19 15:30:00,28.83,28.88,28.81,28.88,96800.0,19.5336,19.5675,19.5201,19.5675,96800.0
2014-06-19 15:40:00,28.88,28.9,28.84,28.89,169300.0,19.5675,19.5811,19.5404,19.5743,169300.0
2014-06-19 15:50:00,28.88,28.93,28.88,28.92,257500.0,19.5675,19.6014,19.5675,19.5946,257500.0
2014-06-20 09:30:00,28.93,29.09,28.91,28.92,354800.0,19.6014,19.7098,19.5878,19.5946,354800.0
2014-06-20 09:40:00,28.92,28.92,28.8,28.8,102600.0,19.5946,19.5946,19.5133,19.5133,102600.0
2014-06-20 09:50:00,28.8,28.8,28.68,28.75,73000.0,19.5133,19.5133,19.432,19.4794,73000.0
2014-06-20 10:00:00,28.75,28.76,28.69,28.71,47300.0,19.4794,19.4862,19.4388,19.4523,47300.0
2014-06-20 10:10:00,28.71,28.8,28.68,28.69,52700.0,19.4523,19.5133,19.432,19.4388,52700.0
2014-06-20 10:20:00,28.69,28.69,28.58,28.58,79400.0,19.4388,19.4388,19.3642,19.3642,79400.0
2014-06-20 10:30:00,28.59,28.71,28.59,28.68,70600.0,19.371,19.4523,19.371,19.432,70600.0
2014-06-20 10:40:00,28.69,28.7,28.62,28.62,87900.0,19.4388,19.4455,19.3913,19.3913,87900.0
2014-06-20 10:50:00,28.63,28.64,28.57,28.59,177800.0,19.3981,19.4049,19.3575,19.371,177800.0
2014-06-20 11:00:00,28.59,28.6,28.55,28.56,73700.0,19.371,19.3778,19.3439,19.3507,73700.0
2014-06-20 11:10:00,28.56,28.57,28.53,28.53,53300.0,19.3507,19.3575,19.3304,19.3304,53300.0
2014-06-20 11:20:00,28.52,28.53,28.46,28.46,60700.0,19.3236,19.3304,19.2829,19.2829,60700.0
2014-06-20 11:30:00,28.47,28.55,28.46,28.55,23500.0,19.2897,19.3439,19.2829,19.3439,23500.0
2014-06-20 11:40:00,28.55,28.55,28.4,28.41,49500.0,19.3439,19.3439,19.2423,19.2491,49500.0
2014-06-20 11:50:00,28.42,28.44,28.39,28.39,52500.0,19.2558,19.2694,19.2355,19.2355,52500.0
2014-06-20 12:00:00,28.4,28.41,28.37,28.4,158600.0,19.2423,19.2491,19.222,19.2423,158600.0
2014-06-20 12:10:00,28.39,28.5,28.39,28.5,39100.0,19.2355,19.31,19.2355,19.31,39100.0
2014-06-20 12:20:00,28.51,28.54,28.49,28.49,42600.0,19.3168,19.3371,19.3033,19.3033,42600.0
2014-06-20 12:30:00,28.49,28.5,28.45,28.46,33400.0,19.3033,19.31,19.2762,19.2829,33400.0
2014-06-20 12:40:00,28.46,28.53,28.45,28.53,85700.0,19.2829,19.3304,19.2762,19.3304,85700.0
2014-06-20 12:50:00,28.52,28.56,28.48,28.49,171700.0,19.3236,19.3507,19.2965,19.3033,171700.0
2014-06-20 13:00:00,28.49,28.5,28.45,28.49,31100.0,19.3033,19.31,19.2762,19.3033,31100.0
2014-06-20 13:10:00,28.5,28.55,28.49,28.52,44900.0,19.31,19.3439,19.3033,19.3236,44900.0
2014-06-20 13:20:00,28.51,28.52,28.43,28.43,27100.0,19.3168,19.3236,19.2626,19.2626,27100.0
2014-06-20 13:30:00,28.43,28.45,28.39,28.43,60900.0,19.2626,19.2762,19.2355,19.2626,60900.0
2014-06-20 13:40:00,28.42,28.45,28.38,28.38,37300.0,19.2558,19.2762,19.2287,19.2287,37300.0
2014-06-20 13:50:00,28.39,28.44,28.39,28.41,64400.0,19.2355,19.2694,19.2355,19.2491,64400.0
2014-06-20 14:00:00,28.41,28.44,28.4,28.44,59300.0,19.2491,19.2694,19.2423,19.2694,59300.0
2014-06-20 14:10:00,28.43,28.44,28.4,28.41,29000.0,19.2626,19.2694,19.2423,19.2491,29000.0
2014-06-20 14:20:00,28.41,28.41,28.38,28.4,52500.0,19.2491,19.2491,19.2287,19.2423,52500.0
2014-06-20 14:30:00,28.4,28.41,28.38,28.4,27900.0,19.2423,19.2491,19.2287,19.2423,27900.0
2014-06-20 14:40:00,28.41,28.41,28.36,28.36,48900.0,19.2491,19.2491,19.2152,19.2152,48900.0
2014-06-20 14:50:00,28.36,28.37,28.31,28.32,44100.0,19.2152,19.222,19.1813,19.1881,44100.0
2014-06-20 15:00:00,28.31,28.32,28.27,28.29,121800.0,19.1813,19.1881,19.1542,19.1678,121800.0
2014-06-20 15:10:00,28.29,28.3,28.27,28.28,78000.0,19.1678,19.1745,19.1542,19.161,78000.0
2014-06-20 15:20:00,28.29,28.29,28.26,28.27,73800.0,19.1678,19.1678,19.1474,19.1542,73800.0
2014-06-20 15:30:00,28.27,28.3,28.26,28.29,105000.0,19.1542,19.1745,19.1474,19.1678,105000.0
2014-06-20 15:40:00,28.28,28.31,28.28,28.3,207600.0,19.161,19.1813,19.161,19.1745,207600.0
2014-06-20 15:50:00,28.3,28.34,28.29,28.3,670700.0,19.1745,19.2016,19.1678,19.1745,670700.0
2014-06-23 09:30:00,28.41,28.41,28.11,28.26,144900.0,19.2491,19.2491,19.0458,19.1474,144900.0
2014-06-23 09:40:00,28.27,28.32,28.26,28.28,41300.0,19.1542,19.1881,19.1474,19.161,41300.0
2014-06-23 09:50:00,28.27,28.36,28.24,28.34,104600.0,19.1542,19.2152,19.1339,19.2016,104600.0
2014-06-23 10:00:00,28.35,28.39,28.3,28.36,61600.0,19.2084,19.2355,19.1745,19.2152,61600.0
2014-06-23 10:10:00,28.35,28.39,28.29,28.34,58200.0,19.2084,19.2355,19.1678,19.2016,58200.0
2014-06-23 10:20:00,28.33,28.43,28.33,28.43,81900.0,19.1949,19.2626,19.1949,19.2626,81900.0
2014-06-23 10:30:00,28.43,28.57,28.43,28.51,58200.0,19.2626,19.3575,19.2626,19.3168,58200.0
2014-06-23 10:40:00,28.51,28.51,28.44,28.45,47100.0,19.3168,19.3168,19.2694,19.2762,47100.0
2014-06-23 10:50:00,28.45,28.47,28.41,28.43,84000.0,19.2762,19.2897,19.2491,19.2626,84000.0
2014-06-23 11:00:00,28.43,28.48,28.41,28.43,58900.0,19.2626,19.2965,19.2491,19.2626,58900.0
2014-06-23 11:10:00,28.43,28.47,28.39,28.47,28800.0,19.2626,19.2897,19.2355,19.2897,28800.0
2014-06-23 11:20:00,28.47,28.52,28.44,28.46,26500.0,19.2897,19.3236,19.2694,19.2829,26500.0
2014-06-23 11:30:00,28.46,28.56,28.46,28.56,46900.0,19.2829,19.3507,19.2829,19.3507,46900.0
2014-06-23 11:40:00,28.55,28.59,28.54,28.56,42200.0,19.3439,19.371,19.3371,19.3507,42200.0
2014-06-23 11:50:00,28.55,28.6,28.55,28.58,29500.0,19.3439,19.3778,19.3439,19.3642,29500.0
2014-06-23 12:00:00,28.57,28.58,28.5,28.52,82400.0,19.3575,19.3642,19.31,19.3236,82400.0
2014-06-23 12:10:00,28.52,28.54,28.51,28.53,34300.0,19.3236,19.3371,19.3168,19.3304,34300.0
2014-06-23 12:20:00,28.53,28.54,28.52,28.54,15700.0,19.3304,19.3371,19.3236,19.3371,15700.0
2014-06-23 12:30:00,28.54,28.54,28.45,28.46,38600.0,19.3371,19.3371,19.2762,19.2829,38600.0
2014-06-23 12:40:00,28.46,28.48,28.43,28.46,41000.0,19.2829,19.2965,19.2626,19.2829,41000.0
2014-06-23 12:50:00,28.46,28.49,28.43,28.43,19300.0,19.2829,19.3033,19.2626,19.2626,19300.0
2014-06-23 13:00:00,28.44,28.47,28.43,28.44,23600.0,19.2694,19.2897,19.2626,19.2694,23600.0
2014-06-23 13:10:00,28.44,28.45,28.38,28.38,34600.0,19.2694,19.2762,19.2287,19.2287,34600.0
2014-06-23 13:20:00,28.38,28.43,28.38,28.4,31400.0,19.2287,19.2626,19.2287,19.2423,31400.0
2014-06-23 13:30:00,28.4,28.4,28.35,28.37,35800.0,19.2423,19.2423,19.2084,19.222,35800.0
2014-06-23 13:40:00,28.36,28.4,28.36,28.38,19500.0,19.2152,19.2423,19.2152,19.2287,19500.0
2014-06-23 13:50:00,28.38,28.47,28.38,28.46,24600.0,19.2287,19.2897,19.2287,19.2829,24600.0
2014-06-23 14:00:00,28.47,28.51,28.47,28.51,39200.0,19.2897,19.3168,19.2897,19.3168,39200.0
2014-06-23 14:10:00,28.51,28.55,28.5,28.53,61300.0,19.3168,19.3439,19.31,19.3304,61300.0
2014-06-23 14:20:00,28.53,28.53,28.5,28.51,35300.0,19.3304,19.3304,19.31,19.3168,35300.0
2014-06-23 14:30:00,28.52,28.54,28.5,28.5,24900.0,19.3236,19.3371,19.31,19.31,24900.0
2014-06-23 14:40:00,28.51,28.53,28.5,28.52,35100.0,19.3168,19.3304,19.31,19.3236,35100.0
2014-06-23 14:50:00,28.51,28.62,28.51,28.62,61500.0,19.3168,19.3913,19.3168,19.3913,61500.0
2014-06-23 15:00:00,28.62,28.63,28.58,28.59,38900.0,19.3913,19.3981,19.3642,19.371,38900.0
2014-06-23 15:10:00,28.59,28.61,28.58,28.6,35600.0,19.371,19.3846,19.3642,19.3778,35600.0
2014-06-23 15:20:00,28.6,28.61,28.57,28.59,49500.0,19.3778,19.3846,19.3575,19.371,49500.0
2014-06-23 15:30:00,28.6,28.6,28.55,28.57,47600.0,19.3778,19.3778,19.3439,19.3575,47600.0
2014-06-23 15:40:00,28.57,28.58,28.55,28.58,76500.0,19.3575,19.3642,19.3439,19.3642,76500.0
2014-06-23 15:50:00,28.57,28.58,28.54,28.58,221900.0,19.3575,19.3642,19.3371,19.3642,221900.0
2014-06-24 09:30:00,28.9,29.27,28.79,29.2,350800.0,19.5811,19.8317,19.5065,19.7843,350800.0
2014-06-24 09:40:00,29.2,29.2,29.08,29.1,106400.0,19.7843,19.7843,19.703,19.7166,106400.0
2014-06-24 09:50:00,29.11,29.11,29.0,29.03,70600.0,19.7233,19.7233,19.6488,19.6691,70600.0
2014-06-24 10:00:00,29.04,29.23,29.04,29.23,85700.0,19.6759,19.8046,19.6759,19.8046,85700.0
2014-06-24 10:10:00,29.23,29.32,29.21,29.31,121700.0,19.8046,19.8656,19.7911,19.8588,121700.0
2014-06-24 10:20:00,29.32,29.34,29.2,29.29,87900.0,19.8656,19.8792,19.7843,19.8453,87900.0
2014-06-24 10:30:00,29.29,29.34,29.27,29.3,72600.0,19.8453,19.8792,19.8317,19.8521,72600.0
2014-06-24 10:40:00,29.3,29.34,29.24,29.33,67100.0,19.8521,19.8792,19.8114,19.8724,67100.0
2014-06-24 10:50:00,29.33,29.34,29.26,29.31,82200.0,19.8724,19.8792,19.825,19.8588,82200.0
2014-06-24 11:00:00,29.31,29.33,29.26,29.28,76700.0,19.8588,19.8724,19.825,19.8385,76700.0
2014-06-24 11:10:00,29.27,29.27,29.19,29.24,49500.0,19.8317,19.8317,19.7775,19.8114,49500.0
2014-06-24 11:20:00,29.23,29.28,29.21,29.22,35600.0,19.8046,19.8385,19.7911,19.7979,35600.0
2014-06-24 11:30:00,29.22,29.28,29.22,29.27,35200.0,19.7979,19.8385,19.7979,19.8317,35200.0
2014-06-24 11:40:00,29.27,29.28,29.24,29.27,34200.0,19.8317,19.8385,19.8114,19.8317,34200.0
2014-06-24 11:50:00,29.27,29.28,29.25,29.27,11300.0,19.8317,19.8385,19.8182,19.8317,11300.0
2014-06-24 12:00:00,29.27,29.27,29.17,29.21,30600.0,19.8317,19.8317,19.764,19.7911,30600.0
2014-06-24 12:10:00,29.22,29.24,29.19,29.24,27700.0,19.7979,19.8114,19.7775,19.8114,27700.0
2014-06-24 12:20:00,29.24,29.24,29.17,29.19,21300.0,19.8114,19.8114,19.764,19.7775,21300.0
2014-06-24 12:30:00,29.19,29.27,29.18,29.25,37400.0,19.7775,19.8317,19.7708,19.8182,37400.0
2014-06-24 12:40:00,29.25,29.28,29.23,29.27,30800.0,19.8182,19.8385,19.8046,19.8317,30800.0
2014-06-24 12:50:00,29.27,29.29,29.22,29.22,47100.0,19.8317,19.8453,19.7979,19.7979,47100.0
2014-06-24 13:00:00,29.23,29.23,29.18,29.19,18100.0,19.8046,19.8046,19.7708,19.7775,18100.0
2014-06-24 13:10:00,29.18,29.21,29.1,29.11,60400.0,19.7708,19.7911,19.7166,19.7233,60400.0
2014-06-24 13:20:00,29.12,29.16,29.08,29.15,49800.0,19.7301,19.7572,19.703,19.7504,49800.0
2014-06-24 13:30:00,29.14,29.2,29.13,29.2,17400.0,19.7437,19.7843,19.7369,19.7843,17400.0
2014-06-24 13:40:00,29.19,29.2,29.12,29.14,47700.0,19.7775,19.7843,19.7301,19.7437,47700.0
2014-06-24 13:50:00,29.14,29.15,29.1,29.13,31700.0,19.7437,19.7504,19.7166,19.7369,31700.0
2014-06-24 14:00:00,29.13,29.21,29.12,29.21,91300.0,19.7369,19.7911,19.7301,19.7911,91300.0
2014-06-24 14:10:00,29.21,29.23,29.18,29.23,61700.0,19.7911,19.8046,19.7708,19.8046,61700.0
2014-06-24 14:20:00,29.23,29.23,29.16,29.16,59800.0,19.8046,19.8046,19.7572,19.7572,59800.0
2014-06-24 14:30:00,29.16,29.2,29.1,29.18,91800.0,19.7572,19.7843,19.7166,19.7708,91800.0
2014-06-24 14:40:00,29.18,29.24,29.17,29.23,31600.0,19.7708,19.8114,19.764,19.8046,31600.0
2014-06-24 14:50:00,29.23,29.25,29.2,29.21,34300.0,19.8046,19.8182,19.7843,19.7911,34300.0
2014-06-24 15:00:00,29.21,29.21,29.12,29.12,61500.0,19.7911,19.7911,19.7301,19.7301,61500.0
2014-06-24 15:10:00,29.13,29.13,29.07,29.07,103500.0,19.7369,19.7369,19.6962,19.6962,103500.0
2014-06-24 15:20:00,29.07,29.08,29.02,29.02,87200.0,19.6962,19.703,19.6624,19.6624,87200.0
2014-06-24 15:30:00,29.02,29.05,28.95,28.96,112300.0,19.6624,19.6827,19.6149,19.6217,112300.0
2014-06-24 15:40:00,28.96,29.07,28.96,29.02,234000.0,19.6217,19.6962,19.6217,19.6624,234000.0
2014-06-24 15:50:00,29.01,29.11,29.01,29.07,457100.0,19.6556,19.7233,19.6556,19.6962,457100.0
2014-06-25 09:30:00,29.1,29.12,28.75,28.85,108700.0,19.7166,19.7301,19.4794,19.5472,108700.0
2014-06-25 09:40:00,28.85,29.03,28.84,29.03,86900.0,19.5472,19.6691,19.5404,19.6691,86900.0
2014-06-25 09:50:00,29.04,29.27,29.01,29.24,226300.0,19.6759,19.8317,19.6556,19.8114,226300.0
2014-06-25 10:00:00,29.23,29.28,29.14,29.23,67600.0,19.8046,19.8385,19.7437,19.8046,67600.0
2014-06-25 10:10:00,29.22,29.28,29.16,29.2,62300.0,19.7979,19.8385,19.7572,19.7843,62300.0
2014-06-25 10:20:00,29.19,29.48,29.19,29.44,284800.0,19.7775,19.974,19.7775,19.9469,284800.0
2014-06-25 10:30:00,29.45,29.58,29.42,29.55,304400.0,19.9537,20.0418,19.9334,20.0215,304400.0
2014-06-25 10:40:00,29.55,29.7,29.52,29.65,187500.0,20.0215,20.1231,20.0011,20.0892,187500.0
2014-06-25 10:50:00,29.65,29.79,29.62,29.78,232300.0,20.0892,20.1841,20.0689,20.1773,232300.0
2014-06-25 11:00:00,29.77,29.9,29.75,29.82,256600.0,20.1705,20.2586,20.157,20.2044,256600.0
2014-06-25 11:10:00,29.82,29.86,29.8,29.83,64800.0,20.2044,20.2315,20.1908,20.2112,64800.0
2014-06-25 11:20:00,29.83,29.84,29.75,29.75,84600.0,20.2112,20.2179,20.157,20.157,84600.0
2014-06-25 11:30:00,29.76,29.85,29.72,29.73,113500.0,20.1637,20.2247,20.1366,20.1434,113500.0
2014-06-25 11:40:00,29.73,29.81,29.72,29.79,155000.0,20.1434,20.1976,20.1366,20.1841,155000.0
2014-06-25 11:50:00,29.79,29.88,29.78,29.88,121300.0,20.1841,20.245,20.1773,20.245,121300.0
2014-06-25 12:00:00,29.87,29.93,29.86,29.93,86000.0,20.2383,20.2789,20.2315,20.2789,86000.0
2014-06-25 12:10:00,29.93,30.23,29.91,30.21,402300.0,20.2789,20.4822,20.2654,20.4686,402300.0
2014-06-25 12:20:00,30.2,30.67,30.19,30.51,711900.0,20.4619,20.7803,20.4551,20.6719,711900.0
2014-06-25 12:30:00,30.51,30.51,30.22,30.22,335400.0,20.6719,20.6719,20.4754,20.4754,335400.0
2014-06-25 12:40:00,30.22,30.3,30.14,30.22,166400.0,20.4754,20.5296,20.4212,20.4754,166400.0
2014-06-25 12:50:00,30.21,30.25,30.15,30.17,79800.0,20.4686,20.4957,20.428,20.4415,79800.0
2014-06-25 13:00:00,30.17,30.25,30.16,30.21,136100.0,20.4415,20.4957,20.4348,20.4686,136100.0
2014-06-25 13:10:00,30.21,30.22,30.1,30.22,103000.0,20.4686,20.4754,20.3941,20.4754,103000.0
2014-06-25 13:20:00,30.21,30.31,30.2,30.28,163300.0,20.4686,20.5364,20.4619,20.5161,163300.0
2014-06-25 13:30:00,30.28,30.3,30.15,30.15,87900.0,20.5161,20.5296,20.428,20.428,87900.0
2014-06-25 13:40:00,30.15,30.19,30.08,30.15,95900.0,20.428,20.4551,20.3806,20.428,95900.0
2014-06-25 13:50:00,30.16,30.23,30.12,30.19,185400.0,20.4348,20.4822,20.4077,20.4551,185400.0
2014-06-25 14:00:00,30.18,30.41,30.15,30.33,436200.0,20.4483,20.6041,20.428,20.5499,436200.0
2014-06-25 14:10:00,30.33,30.37,30.28,30.28,75900.0,20.5499,20.577,20.5161,20.5161,75900.0
2014-06-25 14:20:00,30.28,30.33,30.23,30.25,85400.0,20.5161,20.5499,20.4822,20.4957,85400.0
2014-06-25 14:30:00,30.26,30.32,30.22,30.29,101000.0,20.5025,20.5432,20.4754,20.5228,101000.0
2014-06-25 14:40:00,30.29,30.3,30.24,30.27,114800.0,20.5228,20.5296,20.489,20.5093,114800.0
2014-06-25 14:50:00,30.26,30.3,30.26,30.27,60300.0,20.5025,20.5296,20.5025,20.5093,60300.0
2014-06-25 15:00:00,30.28,30.33,30.25,30.33,123600.0,20.5161,20.5499,20.4957,20.5499,123600.0
2014-06-25 15:10:00,30.32,30.43,30.32,30.43,158800.0,20.5432,20.6177,20.5432,20.6177,158800.0
2014-06-25 15:20:00,30.42,30.43,30.4,30.4,134300.0,20.6109,20.6177,20.5974,20.5974,134300.0
2014-06-25 15:30:00,30.41,30.55,30.4,30.55,378500.0,20.6041,20.699,20.5974,20.699,378500.0
2014-06-25 15:40:00,30.54,30.59,30.53,30.57,360200.0,20.6922,20.7261,20.6855,20.7126,360200.0
2014-06-25 15:50:00,30.57,30.59,30.53,30.55,521600.0,20.7126,20.7261,20.6855,20.699,521600.0
2014-06-26 09:30:00,30.38,30.47,30.11,30.24,361000.0,20.5838,20.6448,20.4009,20.489,361000.0
2014-06-26 09:40:00,30.23,30.24,30.02,30.02,239300.0,20.4822,20.489,20.3399,20.3399,239300.0
2014-06-26 09:50:00,30.02,30.25,29.96,30.25,195900.0,20.3399,20.4957,20.2993,20.4957,195900.0
2014-06-26 10:00:00,30.25,30.25,30.15,30.19,128900.0,20.4957,20.4957,20.428,20.4551,128900.0
2014-06-26 10:10:00,30.2,30.5,30.2,30.48,218700.0,20.4619,20.6651,20.4619,20.6516,218700.0
2014-06-26 10:20:00,30.48,30.57,30.45,30.5,188500.0,20.6516,20.7126,20.6312,20.6651,188500.0
2014-06-26 10:30:00,30.5,30.52,30.38,30.38,150600.0,20.6651,20.6787,20.5838,20.5838,150600.0
2014-06-26 10:40:00,30.37,30.38,30.3,30.31,96900.0,20.577,20.5838,20.5296,20.5364,96900.0
2014-06-26 10:50:00,30.3,30.34,30.25,30.34,114800.0,20.5296,20.5567,20.4957,20.5567,114800.0
2014-06-26 11:00:00,30.34,30.5,30.34,30.47,97900.0,20.5567,20.6651,20.5567,20.6448,97900.0
2014-06-26 11:10:00,30.47,30.48,30.39,30.43,57300.0,20.6448,20.6516,20.5906,20.6177,57300.0
2014-06-26 11:20:00,30.44,30.47,30.36,30.36,40800.0,20.6245,20.6448,20.5703,20.5703,40800.0
2014-06-26 11:30:00,30.36,30.44,30.35,30.43,56000.0,20.5703,20.6245,20.5635,20.6177,56000.0
2014-06-26 11:40:00,30.42,30.42,30.34,30.35,78000.0,20.6109,20.6109,20.5567,20.5635,78000.0
2014-06-26 11:50:00,30.34,30.35,30.31,30.32,40700.0,20.5567,20.5635,20.5364,20.5432,40700.0
2014-06-26 12:00:00,30.32,30.34,30.26,30.26,54800.0,20.5432,20.5567,20.5025,20.5025,54800.0
2014-06-26 12:10:00,30.27,30.29,30.26,30.27,32900.0,20.5093,20.5228,20.5025,20.5093,32900.0
2014-06-26 12:20:00,30.28,30.32,30.26,30.3,31600.0,20.5161,20.5432,20.5025,20.5296,31600.0
2014-06-26 12:30:00,30.3,30.38,30.3,30.37,43000.0,20.5296,20.5838,20.5296,20.577,43000.0
2014-06-26 12:40:00,30.36,30.45,30.34,30.44,90600.0,20.5703,20.6312,20.5567,20.6245,90600.0
2014-06-26 12:50:00,30.44,30.45,30.38,30.38,34000.0,20.6245,20.6312,20.5838,20.5838,34000.0
2014-06-26 13:00:00,30.37,30.39,30.36,30.37,28800.0,20.577,20.5906,20.5703,20.577,28800.0
2014-06-26 13:10:00,30.37,30.38,30.35,30.38,39200.0,20.577,20.5838,20.5635,20.5838,39200.0
2014-06-26 13:20:00,30.38,30.44,30.36,30.41,50500.0,20.5838,20.6245,20.5703,20.6041,50500.0
2014-06-26 13:30:00,30.41,30.42,30.39,30.42,35600.0,20.6041,20.6109,20.5906,20.6109,35600.0
2014-06-26 13:40:00,30.43,30.49,30.43,30.49,60700.0,20.6177,20.6584,20.6177,20.6584,60700.0
2014-06-26 13:50:00,30.48,30.5,30.43,30.43,29300.0,20.6516,20.6651,20.6177,20.6177,29300.0
2014-06-26 14:00:00,30.43,30.5,30.42,30.5,71100.0,20.6177,20.6651,20.6109,20.6651,71100.0
2014-06-26 14:10:00,30.49,30.49,30.4,30.4,50500.0,20.6584,20.6584,20.5974,20.5974,50500.0
2014-06-26 14:20:00,30.4,30.4,30.33,30.35,130300.0,20.5974,20.5974,20.5499,20.5635,130300.0
2014-06-26 14:30:00,30.35,30.35,30.18,30.22,213100.0,20.5635,20.5635,20.4483,20.4754,213100.0
2014-06-26 14:40:00,30.22,30.3,30.22,30.3,54400.0,20.4754,20.5296,20.4754,20.5296,54400.0
2014-06-26 14:50:00,30.31,30.38,30.3,30.3,57000.0,20.5364,20.5838,20.5296,20.5296,57000.0
2014-06-26 15:00:00,30.31,30.4,30.28,30.39,67000.0,20.5364,20.5974,20.5161,20.5906,67000.0
2014-06-26 15:10:00,30.38,30.39,30.35,30.35,50100.0,20.5838,20.5906,20.5635,20.5635,50100.0
2014-06-26 15:20:00,30.36,30.39,30.35,30.36,63900.0,20.5703,20.5906,20.5635,20.5703,63900.0
2014-06-26 15:30:00,30.36,30.4,30.34,30.39,93000.0,20.5703,20.5974,20.5567,20.5906,93000.0
2014-06-26 15:40:00,30.39,30.39,30.35,30.37,124500.0,20.5906,20.5906,20.5635,20.577,124500.0
2014-06-26 15:50:00,30.37,30.39,30.3,30.33,317000.0,20.577,20.5906,20.5296,20.5499,317000.0
2014-06-27 09:30:00,30.31,30.34,30.2,30.31,97400.0,20.5364,20.5567,20.4619,20.5364,97400.0
2014-06-27 09:40:00,30.33,30.55,30.26,30.54,111900.0,20.5499,20.699,20.5025,20.6922,111900.0
2014-06-27 09:50:00,30.53,30.64,30.47,30.64,97600.0,20.6855,20.76,20.6448,20.76,97600.0
2014-06-27 10:00:00,30.64,30.66,30.55,30.61,141200.0,20.76,20.7735,20.699,20.7397,141200.0
2014-06-27 10:10:00,30.61,30.65,30.55,30.57,115900.0,20.7397,20.7668,20.699,20.7126,115900.0
2014-06-27 10:20:00,30.57,30.75,30.56,30.75,127600.0,20.7126,20.8345,20.7058,20.8345,127600.0
2014-06-27 10:30:00,30.74,30.78,30.72,30.75,102200.0,20.8277,20.8548,20.8142,20.8345,102200.0
2014-06-27 10:40:00,30.75,30.8,30.71,30.75,95600.0,20.8345,20.8684,20.8074,20.8345,95600.0
2014-06-27 10:50:00,30.76,30.79,30.68,30.75,88700.0,20.8413,20.8616,20.7871,20.8345,88700.0
2014-06-27 11:00:00,30.76,30.85,30.76,30.81,74300.0,20.8413,20.9023,20.8413,20.8752,74300.0
2014-06-27 11:10:00,30.82,30.89,30.79,30.88,225500.0,20.8819,20.9294,20.8616,20.9226,225500.0
2014-06-27 11:20:00,30.88,30.96,30.85,30.95,84500.0,20.9226,20.9768,20.9023,20.97,84500.0
2014-06-27 11:30:00,30.94,30.97,30.87,30.87,71800.0,20.9632,20.9836,20.9158,20.9158,71800.0
2014-06-27 11:40:00,30.87,30.92,30.8,30.91,51900.0,20.9158,20.9497,20.8684,20.9429,51900.0
2014-06-27 11:50:00,30.91,30.94,30.91,30.94,21200.0,20.9429,20.9632,20.9429,20.9632,21200.0
2014-06-27 12:00:00,30.94,30.98,30.93,30.95,53600.0,20.9632,20.9903,20.9565,20.97,53600.0
2014-06-27 12:10:00,30.95,30.98,30.93,30.94,56000.0,20.97,20.9903,20.9565,20.9632,56000.0
2014-06-27 12:20:00,30.95,31.05,30.95,31.02,132000.0,20.97,21.0378,20.97,21.0175,132000.0
2014-06-27 12:30:00,31.02,31.05,31.0,31.02,100200.0,21.0175,21.0378,21.0039,21.0175,100200.0
2014-06-27 12:40:00,31.02,31.04,30.96,30.96,66200.0,21.0175,21.031,20.9768,20.9768,66200.0
2014-06-27 12:50:00,30.98,30.99,30.92,30.92,37300.0,20.9903,20.9971,20.9497,20.9497,37300.0
2014-06-27 13:00:00,30.91,30.93,30.9,30.91,37300.0,20.9429,20.9565,20.9361,20.9429,37300.0
2014-06-27 13:10:00,30.9,30.92,30.82,30.87,100800.0,20.9361,20.9497,20.8819,20.9158,100800.0
2014-06-27 13:20:00,30.88,30.94,30.88,30.93,46400.0,20.9226,20.9632,20.9226,20.9565,46400.0
2014-06-27 13:30:00,30.93,30.94,30.91,30.94,27300.0,20.9565,20.9632,20.9429,20.9632,27300.0
2014-06-27 13:40:00,30.94,30.96,30.89,30.91,56900.0,20.9632,20.9768,20.9294,20.9429,56900.0
2014-06-27 13:50:00,30.91,30.95,30.9,30.93,50600.0,20.9429,20.97,20.9361,20.9565,50600.0
2014-06-27 14:00:00,30.93,31.05,30.92,31.04,97600.0,20.9565,21.0378,20.9497,21.031,97600.0
2014-06-27 14:10:00,31.03,31.05,31.03,31.04,47400.0,21.0242,21.0378,21.0242,21.031,47400.0
2014-06-27 14:20:00,31.04,31.09,30.96,30.98,95200.0,21.031,21.0649,20.9768,20.9903,95200.0
2014-06-27 14:30:00,30.98,31.0,30.94,30.95,64600.0,20.9903,21.0039,20.9632,20.97,64600.0
2014-06-27 14:40:00,30.94,30.95,30.9,30.95,55900.0,20.9632,20.97,20.9361,20.97,55900.0
2014-06-27 14:50:00,30.94,30.97,30.9,30.91,66700.0,20.9632,20.9836,20.9361,20.9429,66700.0
2014-06-27 15:00:00,30.9,31.0,30.9,31.0,127800.0,20.9361,21.0039,20.9361,21.0039,127800.0
2014-06-27 15:10:00,31.0,31.04,30.99,31.01,67100.0,21.0039,21.031,20.9971,21.0107,67100.0
2014-06-27 15:20:00,31.01,31.07,31.0,31.07,77800.0,21.0107,21.0513,21.0039,21.0513,77800.0
2014-06-27 15:30:00,31.07,31.09,31.05,31.05,114600.0,21.0513,21.0649,21.0378,21.0378,114600.0
2014-06-27 15:40:00,31.06,31.07,31.0,31.0,278800.0,21.0446,21.0513,21.0039,21.0039,278800.0
2014-06-27 15:50:00,31.0,31.05,31.0,31.05,394200.0,21.0039,21.0378,21.0039,21.0378,394200.0
2014-06-30 09:30:00,30.96,31.44,30.96,31.34,275000.0,20.9768,21.302,20.9768,21.2343,275000.0
2014-06-30 09:40:00,31.33,31.44,31.18,31.4,195700.0,21.2275,21.302,21.1259,21.2749,195700.0
2014-06-30 09:50:00,31.4,31.4,31.33,31.38,113800.0,21.2749,21.2749,21.2275,21.2614,113800.0
2014-06-30 10:00:00,31.38,31.43,31.3,31.41,164800.0,21.2614,21.2952,21.2072,21.2817,164800.0
2014-06-30 10:10:00,31.41,31.48,31.35,31.36,125200.0,21.2817,21.3291,21.241,21.2478,125200.0
2014-06-30 10:20:00,31.36,31.38,31.31,31.35,99800.0,21.2478,21.2614,21.2139,21.241,99800.0
2014-06-30 10:30:00,31.34,31.42,31.25,31.27,100700.0,21.2343,21.2885,21.1733,21.1868,100700.0
2014-06-30 10:40:00,31.27,31.38,31.26,31.3,56500.0,21.1868,21.2614,21.1801,21.2072,56500.0
2014-06-30 10:50:00,31.29,31.3,31.22,31.26,103700.0,21.2004,21.2072,21.153,21.1801,103700.0
2014-06-30 11:00:00,31.25,31.3,31.22,31.26,70000.0,21.1733,21.2072,21.153,21.1801,70000.0
2014-06-30 11:10:00,31.27,31.28,31.24,31.28,55900.0,21.1868,21.1936,21.1665,21.1936,55900.0
2014-06-30 11:20:00,31.28,31.42,31.28,31.42,71400.0,21.1936,21.2885,21.1936,21.2885,71400.0
2014-06-30 11:30:00,31.41,31.42,31.32,31.32,77000.0,21.2817,21.2885,21.2207,21.2207,77000.0
2014-06-30 11:40:00,31.32,31.33,31.21,31.21,59900.0,21.2207,21.2275,21.1462,21.1462,59900.0
2014-06-30 11:50:00,31.21,31.32,31.21,31.32,36100.0,21.1462,21.2207,21.1462,21.2207,36100.0
2014-06-30 12:00:00,31.31,31.36,31.27,31.27,30600.0,21.2139,21.2478,21.1868,21.1868,30600.0
2014-06-30 12:10:00,31.28,31.3,31.27,31.3,26500.0,21.1936,21.2072,21.1868,21.2072,26500.0
2014-06-30 12:20:00,31.3,31.32,31.29,31.3,28700.0,21.2072,21.2207,21.2004,21.2072,28700.0
2014-06-30 12:30:00,31.31,31.35,31.3,31.32,35700.0,21.2139,21.241,21.2072,21.2207,35700.0
2014-06-30 12:40:00,31.32,31.32,31.26,31.27,31700.0,21.2207,21.2207,21.1801,21.1868,31700.0
2014-06-30 12:50:00,31.27,31.27,31.22,31.25,45300.0,21.1868,21.1868,21.153,21.1733,45300.0
2014-06-30 13:00:00,31.24,31.27,31.22,31.24,37400.0,21.1665,21.1868,21.153,21.1665,37400.0
2014-06-30 13:10:00,31.24,31.25,31.21,31.23,29500.0,21.1665,21.1733,21.1462,21.1597,29500.0
2014-06-30 13:20:00,31.23,31.23,31.18,31.18,33800.0,21.1597,21.1597,21.1259,21.1259,33800.0
2014-06-30 13:30:00,31.19,31.19,31.11,31.16,115500.0,21.1326,21.1326,21.0784,21.1123,115500.0
2014-06-30 13:40:00,31.16,31.2,31.16,31.19,41000.0,21.1123,21.1394,21.1123,21.1326,41000.0
2014-06-30 13:50:00,31.18,31.19,31.08,31.11,61900.0,21.1259,21.1326,21.0581,21.0784,61900.0
2014-06-30 14:00:00,31.11,31.11,31.06,31.09,154500.0,21.0784,21.0784,21.0446,21.0649,154500.0
2014-06-30 14:10:00,31.09,31.09,31.05,31.07,68900.0,21.0649,21.0649,21.0378,21.0513,68900.0
2014-06-30 14:20:00,31.08,31.09,31.01,31.01,53100.0,21.0581,21.0649,21.0107,21.0107,53100.0
2014-06-30 14:30:00,31.02,31.15,31.0,31.15,98700.0,21.0175,21.1055,21.0039,21.1055,98700.0
2014-06-30 14:40:00,31.15,31.26,31.13,31.23,173300.0,21.1055,21.1801,21.092,21.1597,173300.0
2014-06-30 14:50:00,31.23,31.23,31.07,31.07,80500.0,21.1597,21.1597,21.0513,21.0513,80500.0
2014-06-30 15:00:00,31.07,31.14,31.04,31.13,103400.0,21.0513,21.0988,21.031,21.092,103400.0
2014-06-30 15:10:00,31.14,31.14,31.0,31.01,103300.0,21.0988,21.0988,21.0039,21.0107,103300.0
2014-06-30 15:20:00,31.01,31.06,30.99,31.04,192900.0,21.0107,21.0446,20.9971,21.031,192900.0
2014-06-30 15:30:00,31.04,31.11,31.03,31.05,149800.0,21.031,21.0784,21.0242,21.0378,149800.0
2014-06-30 15:40:00,31.05,31.07,31.02,31.02,318600.0,21.0378,21.0513,21.0175,21.0175,318600.0
2014-06-30 15:50:00,31.02,31.04,30.98,31.02,519100.0,21.0175,21.031,20.9903,21.0175,519100.0
2014-07-01 09:30:00,31.15,31.5,31.08,31.36,115700.0,21.1055,21.3427,21.0581,21.2478,115700.0
2014-07-01 09:40:00,31.36,31.5,31.33,31.45,91900.0,21.2478,21.3427,21.2275,21.3088,91900.0
2014-07-01 09:50:00,31.45,31.54,31.35,31.37,174300.0,21.3088,21.3698,21.241,21.2546,174300.0
2014-07-01 10:00:00,31.36,31.47,31.25,31.43,127500.0,21.2478,21.3223,21.1733,21.2952,127500.0
2014-07-01 10:10:00,31.4,31.44,31.27,31.27,85400.0,21.2749,21.302,21.1868,21.1868,85400.0
2014-07-01 10:20:00,31.27,31.31,31.19,31.19,93500.0,21.1868,21.2139,21.1326,21.1326,93500.0
2014-07-01 10:30:00,31.19,31.31,31.18,31.24,110800.0,21.1326,21.2139,21.1259,21.1665,110800.0
2014-07-01 10:40:00,31.24,31.36,31.22,31.36,66000.0,21.1665,21.2478,21.153,21.2478,66000.0
2014-07-01 10:50:00,31.36,31.38,31.3,31.31,73700.0,21.2478,21.2614,21.2072,21.2139,73700.0
2014-07-01 11:00:00,31.31,31.31,31.15,31.15,92900.0,21.2139,21.2139,21.1055,21.1055,92900.0
2014-07-01 11:10:00,31.15,31.16,31.11,31.12,56900.0,21.1055,21.1123,21.0784,21.0852,56900.0
2014-07-01 11:20:00,31.12,31.15,31.09,31.09,73400.0,21.0852,21.1055,21.0649,21.0649,73400.0
2014-07-01 11:30:00,31.09,31.13,31.09,31.11,59800.0,21.0649,21.092,21.0649,21.0784,59800.0
2014-07-01 11:40:00,31.11,31.13,31.0,31.01,111900.0,21.0784,21.092,21.0039,21.0107,111900.0
2014-07-01 11:50:00,31.01,31.08,31.0,31.06,69700.0,21.0107,21.0581,21.0039,21.0446,69700.0
2014-07-01 12:00:00,31.07,31.07,30.97,31.01,85700.0,21.0513,21.0513,20.9836,21.0107,85700.0
2014-07-01 12:10:00,31.01,31.12,31.0,31.11,70400.0,21.0107,21.0852,21.0039,21.0784,70400.0
2014-07-01 12:20:00,31.12,31.19,31.11,31.13,88800.0,21.0852,21.1326,21.0784,21.092,88800.0
2014-07-01 12:30:00,31.14,31.27,31.14,31.23,70500.0,21.0988,21.1868,21.0988,21.1597,70500.0
2014-07-01 12:40:00,31.23,31.24,31.18,31.23,54900.0,21.1597,21.1665,21.1259,21.1597,54900.0
2014-07-01 12:50:00,31.24,31.27,31.23,31.23,32700.0,21.1665,21.1868,21.1597,21.1597,32700.0
2014-07-01 13:00:00,31.23,31.26,31.18,31.23,58800.0,21.1597,21.1801,21.1259,21.1597,58800.0
2014-07-01 13:10:00,31.22,31.26,31.19,31.26,59000.0,21.153,21.1801,21.1326,21.1801,59000.0
2014-07-01 13:20:00,31.26,31.32,31.26,31.27,63900.0,21.1801,21.2207,21.1801,21.1868,63900.0
2014-07-01 13:30:00,31.26,31.27,31.23,31.25,32800.0,21.1801,21.1868,21.1597,21.1733,32800.0
2014-07-01 13:40:00,31.24,31.27,31.22,31.27,38100.0,21.1665,21.1868,21.153,21.1868,38100.0
2014-07-01 13:50:00,31.27,31.27,31.22,31.23,41300.0,21.1868,21.1868,21.153,21.1597,41300.0
2014-07-01 14:00:00,31.23,31.23,31.13,31.13,50700.0,21.1597,21.1597,21.092,21.092,50700.0
2014-07-01 14:10:00,31.14,31.18,31.09,31.18,61800.0,21.0988,21.1259,21.0649,21.1259,61800.0
2014-07-01 14:20:00,31.18,31.18,31.1,31.1,41500.0,21.1259,21.1259,21.0717,21.0717,41500.0
2014-07-01 14:30:00,31.09,31.14,31.08,31.1,62900.0,21.0649,21.0988,21.0581,21.0717,62900.0
2014-07-01 14:40:00,31.1,31.1,31.03,31.03,40200.0,21.0717,21.0717,21.0242,21.0242,40200.0
2014-07-01 14:50:00,31.03,31.11,31.02,31.02,132400.0,21.0242,21.0784,21.0175,21.0175,132400.0
2014-07-01 15:00:00,31.04,31.04,30.96,30.97,122500.0,21.031,21.031,20.9768,20.9836,122500.0
2014-07-01 15:10:00,30.98,31.08,30.95,31.08,178300.0,20.9903,21.0581,20.97,21.0581,178300.0
2014-07-01 15:20:00,31.08,31.09,31.04,31.07,99200.0,21.0581,21.0649,21.031,21.0513,99200.0
2014-07-01 15:30:00,31.07,31.12,31.05,31.06,75700.0,21.0513,21.0852,21.0378,21.0446,75700.0
2014-07-01 15:40:00,31.06,31.07,31.02,31.03,156000.0,21.0446,21.0513,21.0175,21.0242,156000.0
2014-07-01 15:50:00,31.03,31.05,30.96,30.98,414200.0,21.0242,21.0378,20.9768,20.9903,414200.0
2014-07-02 09:30:00,31.0,31.37,31.0,31.24,169100.0,21.0039,21.2546,21.0039,21.1665,169100.0
2014-07-02 09:40:00,31.24,31.42,31.2,31.22,132600.0,21.1665,21.2885,21.1394,21.153,132600.0
2014-07-02 09:50:00,31.21,31.26,31.13,31.26,56000.0,21.1462,21.1801,21.092,21.1801,56000.0
2014-07-02 10:00:00,31.26,31.42,31.26,31.38,115000.0,21.1801,21.2885,21.1801,21.2614,115000.0
2014-07-02 10:10:00,31.37,31.43,31.22,31.29,105300.0,21.2546,21.2952,21.153,21.2004,105300.0
2014-07-02 10:20:00,31.28,31.33,31.26,31.27,37700.0,21.1936,21.2275,21.1801,21.1868,37700.0
2014-07-02 10:30:00,31.27,31.3,31.24,31.26,55400.0,21.1868,21.2072,21.1665,21.1801,55400.0
2014-07-02 10:40:00,31.26,31.42,31.26,31.39,53200.0,21.1801,21.2885,21.1801,21.2681,53200.0
2014-07-02 10:50:00,31.38,31.43,31.37,31.38,61800.0,21.2614,21.2952,21.2546,21.2614,61800.0
2014-07-02 11:00:00,31.38,31.43,31.33,31.33,45000.0,21.2614,21.2952,21.2275,21.2275,45000.0
2014-07-02 11:10:00,31.34,31.36,31.19,31.26,107300.0,21.2343,21.2478,21.1326,21.1801,107300.0
2014-07-02 11:20:00,31.27,31.31,31.24,31.28,45500.0,21.1868,21.2139,21.1665,21.1936,45500.0
2014-07-02 11:30:00,31.27,31.33,31.25,31.33,48400.0,21.1868,21.2275,21.1733,21.2275,48400.0
2014-07-02 11:40:00,31.33,31.39,31.32,31.38,29100.0,21.2275,21.2681,21.2207,21.2614,29100.0
2014-07-02 11:50:00,31.37,31.48,31.37,31.47,89900.0,21.2546,21.3291,21.2546,21.3223,89900.0
2014-07-02 12:00:00,31.48,31.56,31.47,31.49,74800.0,21.3291,21.3833,21.3223,21.3359,74800.0
2014-07-02 12:10:00,31.49,31.5,31.43,31.47,46900.0,21.3359,21.3427,21.2952,21.3223,46900.0
2014-07-02 12:20:00,31.46,31.55,31.46,31.52,34200.0,21.3156,21.3765,21.3156,21.3562,34200.0
2014-07-02 12:30:00,31.5,31.53,31.45,31.48,63200.0,21.3427,21.363,21.3088,21.3291,63200.0
2014-07-02 12:40:00,31.48,31.58,31.47,31.58,77700.0,21.3291,21.3969,21.3223,21.3969,77700.0
2014-07-02 12:50:00,31.57,31.58,31.48,31.53,54200.0,21.3901,21.3969,21.3291,21.363,54200.0
2014-07-02 13:00:00,31.54,31.56,31.46,31.54,133700.0,21.3698,21.3833,21.3156,21.3698,133700.0
2014-07-02 13:10:00,31.54,31.55,31.48,31.53,45000.0,21.3698,21.3765,21.3291,21.363,45000.0
2014-07-02 13:20:00,31.53,31.55,31.51,31.52,22700.0,21.363,21.3765,21.3494,21.3562,22700.0
2014-07-02 13:30:00,31.52,31.53,31.47,31.47,19100.0,21.3562,21.363,21.3223,21.3223,19100.0
2014-07-02 13:40:00,31.47,31.53,31.47,31.52,18600.0,21.3223,21.363,21.3223,21.3562,18600.0
2014-07-02 13:50:00,31.51,31.56,31.51,31.55,36200.0,21.3494,21.3833,21.3494,21.3765,36200.0
2014-07-02 14:00:00,31.56,31.6,31.52,31.53,37600.0,21.3833,21.4104,21.3562,21.363,37600.0
2014-07-02 14:10:00,31.52,31.58,31.52,31.55,74800.0,21.3562,21.3969,21.3562,21.3765,74800.0
2014-07-02 14:20:00,31.54,31.55,31.51,31.53,24700.0,21.3698,21.3765,21.3494,21.363,24700.0
2014-07-02 14:30:00,31.53,31.56,31.52,31.54,22300.0,21.363,21.3833,21.3562,21.3698,22300.0
2014-07-02 14:40:00,31.54,31.54,31.48,31.48,35500.0,21.3698,21.3698,21.3291,21.3291,35500.0
2014-07-02 14:50:00,31.48,31.51,31.47,31.51,41400.0,21.3291,21.3494,21.3223,21.3494,41400.0
2014-07-02 15:00:00,31.51,31.53,31.48,31.48,30300.0,21.3494,21.363,21.3291,21.3291,30300.0
2014-07-02 15:10:00,31.48,31.51,31.47,31.48,41100.0,21.3291,21.3494,21.3223,21.3291,41100.0
2014-07-02 15:20:00,31.48,31.5,31.46,31.49,59200.0,21.3291,21.3427,21.3156,21.3359,59200.0
2014-07-02 15:30:00,31.49,31.49,31.46,31.47,52700.0,21.3359,21.3359,21.3156,21.3223,52700.0
2014-07-02 15:40:00,31.46,31.47,31.43,31.43,60000.0,21.3156,21.3223,21.2952,21.2952,60000.0
2014-07-02 15:50:00,31.43,31.46,31.42,31.46,163900.0,21.2952,21.3156,21.2885,21.3156,163900.0
2014-07-03 09:30:00,31.63,32.15,31.59,32.13,276300.0,21.4308,21.7831,21.4037,21.7695,276300.0
2014-07-03 09:40:00,32.12,32.23,31.89,32.0,249700.0,21.7628,21.8373,21.6069,21.6814,249700.0
2014-07-03 09:50:00,32.0,32.2,32.0,32.17,83900.0,21.6814,21.817,21.6814,21.7966,83900.0
2014-07-03 10:00:00,32.17,32.24,32.15,32.18,88600.0,21.7966,21.8441,21.7831,21.8034,88600.0
2014-07-03 10:10:00,32.17,32.24,32.16,32.16,133000.0,21.7966,21.8441,21.7899,21.7899,133000.0
2014-07-03 10:20:00,32.16,32.17,31.87,31.93,245300.0,21.7899,21.7966,21.5934,21.634,245300.0
2014-07-03 10:30:00,31.93,31.93,31.53,31.6,183200.0,21.634,21.634,21.363,21.4104,183200.0
2014-07-03 10:40:00,31.61,31.8,31.6,31.72,135000.0,21.4172,21.5459,21.4104,21.4917,135000.0
2014-07-03 10:50:00,31.73,31.86,31.73,31.84,108300.0,21.4985,21.5866,21.4985,21.573,108300.0
2014-07-03 11:00:00,31.85,31.9,31.85,31.86,39700.0,21.5798,21.6137,21.5798,21.5866,39700.0
2014-07-03 11:10:00,31.85,31.86,31.75,31.77,34900.0,21.5798,21.5866,21.5121,21.5256,34900.0
2014-07-03 11:20:00,31.77,31.85,31.74,31.82,27800.0,21.5256,21.5798,21.5053,21.5595,27800.0
2014-07-03 11:30:00,31.83,31.86,31.82,31.86,19500.0,21.5663,21.5866,21.5595,21.5866,19500.0
2014-07-03 11:40:00,31.85,31.93,31.8,31.92,78900.0,21.5798,21.634,21.5459,21.6272,78900.0
2014-07-03 11:50:00,31.91,32.11,31.91,32.11,80500.0,21.6205,21.756,21.6205,21.756,80500.0
2014-07-03 12:00:00,32.11,32.11,31.99,32.08,62800.0,21.756,21.756,21.6747,21.7356,62800.0
2014-07-03 12:10:00,32.09,32.12,32.06,32.07,90100.0,21.7424,21.7628,21.7221,21.7289,90100.0
2014-07-03 12:20:00,32.07,32.14,32.07,32.11,78000.0,21.7289,21.7763,21.7289,21.756,78000.0
2014-07-03 12:30:00,32.11,32.16,32.08,32.15,93200.0,21.756,21.7899,21.7356,21.7831,93200.0
2014-07-03 12:40:00,32.15,32.18,32.1,32.11,159800.0,21.7831,21.8034,21.7492,21.756,159800.0
2014-07-03 12:50:00,32.12,32.14,32.09,32.13,135600.0,21.7628,21.7763,21.7424,21.7695,135600.0
2014-07-07 09:30:00,31.92,32.09,31.9,32.04,149800.0,21.6272,21.7424,21.6137,21.7085,149800.0
2014-07-07 09:40:00,32.04,32.17,31.94,32.12,186100.0,21.7085,21.7966,21.6408,21.7628,186100.0
2014-07-07 09:50:00,32.12,32.12,31.85,31.95,116000.0,21.7628,21.7628,21.5798,21.6476,116000.0
2014-07-07 10:00:00,31.95,31.97,31.85,31.95,85100.0,21.6476,21.6611,21.5798,21.6476,85100.0
2014-07-07 10:10:00,31.95,31.98,31.91,31.91,82000.0,21.6476,21.6679,21.6205,21.6205,82000.0
2014-07-07 10:20:00,31.89,31.96,31.87,31.9,44800.0,21.6069,21.6543,21.5934,21.6137,44800.0
2014-07-07 10:30:00,31.9,31.96,31.87,31.94,56800.0,21.6137,21.6543,21.5934,21.6408,56800.0
2014-07-07 10:40:00,31.94,31.96,31.87,31.87,60100.0,21.6408,21.6543,21.5934,21.5934,60100.0
2014-07-07 10:50:00,31.87,31.92,31.82,31.86,50100.0,21.5934,21.6272,21.5595,21.5866,50100.0
2014-07-07 11:00:00,31.85,31.85,31.7,31.73,86800.0,21.5798,21.5798,21.4782,21.4985,86800.0
2014-07-07 11:10:00,31.72,31.77,31.71,31.76,28800.0,21.4917,21.5256,21.485,21.5188,28800.0
2014-07-07 11:20:00,31.75,31.84,31.74,31.8,29500.0,21.5121,21.573,21.5053,21.5459,29500.0
2014-07-07 11:30:00,31.81,31.89,31.79,31.88,36800.0,21.5527,21.6069,21.5392,21.6001,36800.0
2014-07-07 11:40:00,31.89,31.91,31.82,31.85,49100.0,21.6069,21.6205,21.5595,21.5798,49100.0
2014-07-07 11:50:00,31.84,31.86,31.71,31.72,23600.0,21.573,21.5866,21.485,21.4917,23600.0
2014-07-07 12:00:00,31.71,31.81,31.71,31.77,42700.0,21.485,21.5527,21.485,21.5256,42700.0
2014-07-07 12:10:00,31.78,31.8,31.75,31.8,24800.0,21.5324,21.5459,21.5121,21.5459,24800.0
2014-07-07 12:20:00,31.8,31.84,31.78,31.8,27500.0,21.5459,21.573,21.5324,21.5459,27500.0
2014-07-07 12:30:00,31.8,31.92,31.8,31.9,27800.0,21.5459,21.6272,21.5459,21.6137,27800.0
2014-07-07 12:40:00,31.9,31.94,31.89,31.9,29400.0,21.6137,21.6408,21.6069,21.6137,29400.0
2014-07-07 12:50:00,31.89,31.94,31.88,31.94,13900.0,21.6069,21.6408,21.6001,21.6408,13900.0
2014-07-07 13:00:00,31.94,31.96,31.92,31.93,38200.0,21.6408,21.6543,21.6272,21.634,38200.0
2014-07-07 13:10:00,31.93,31.93,31.87,31.87,30800.0,21.634,21.634,21.5934,21.5934,30800.0
2014-07-07 13:20:00,31.88,31.95,31.86,31.91,43000.0,21.6001,21.6476,21.5866,21.6205,43000.0
2014-07-07 13:30:00,31.91,31.92,31.87,31.88,12400.0,21.6205,21.6272,21.5934,21.6001,12400.0
2014-07-07 13:40:00,31.87,31.94,31.86,31.9,18600.0,21.5934,21.6408,21.5866,21.6137,18600.0
2014-07-07 13:50:00,31.89,31.9,31.83,31.84,15200.0,21.6069,21.6137,21.5663,21.573,15200.0
2014-07-07 14:00:00,31.84,31.89,31.79,31.88,54800.0,21.573,21.6069,21.5392,21.6001,54800.0
2014-07-07 14:10:00,31.88,31.92,31.88,31.91,27300.0,21.6001,21.6272,21.6001,21.6205,27300.0
2014-07-07 14:20:00,31.9,31.9,31.82,31.82,19500.0,21.6137,21.6137,21.5595,21.5595,19500.0
2014-07-07 14:30:00,31.82,31.82,31.76,31.77,33600.0,21.5595,21.5595,21.5188,21.5256,33600.0
2014-07-07 14:40:00,31.78,31.79,31.75,31.79,26200.0,21.5324,21.5392,21.5121,21.5392,26200.0
2014-07-07 14:50:00,31.79,31.8,31.76,31.78,19900.0,21.5392,21.5459,21.5188,21.5324,19900.0
2014-07-07 15:00:00,31.78,31.8,31.75,31.76,23100.0,21.5324,21.5459,21.5121,21.5188,23100.0
2014-07-07 15:10:00,31.76,31.78,31.73,31.73,50900.0,21.5188,21.5324,21.4985,21.4985,50900.0
2014-07-07 15:20:00,31.74,31.76,31.73,31.74,26700.0,21.5053,21.5188,21.4985,21.5053,26700.0
2014-07-07 15:30:00,31.74,31.78,31.73,31.78,44800.0,21.5053,21.5324,21.4985,21.5324,44800.0
2014-07-07 15:40:00,31.77,31.82,31.76,31.8,79100.0,21.5256,21.5595,21.5188,21.5459,79100.0
2014-07-07 15:50:00,31.8,31.83,31.77,31.78,251300.0,21.5459,21.5663,21.5256,21.5324,251300.0
2014-07-08 09:30:00,31.71,31.72,31.43,31.64,264200.0,21.485,21.4917,21.2952,21.4375,264200.0
2014-07-08 09:40:00,31.62,31.62,31.46,31.53,88900.0,21.424,21.424,21.3156,21.363,88900.0
2014-07-08 09:50:00,31.53,31.53,31.4,31.43,95500.0,21.363,21.363,21.2749,21.2952,95500.0
2014-07-08 10:00:00,31.43,31.43,31.25,31.27,103200.0,21.2952,21.2952,21.1733,21.1868,103200.0
2014-07-08 10:10:00,31.27,31.4,31.22,31.38,70400.0,21.1868,21.2749,21.153,21.2614,70400.0
2014-07-08 10:20:00,31.38,31.39,31.27,31.33,81000.0,21.2614,21.2681,21.1868,21.2275,81000.0
2014-07-08 10:30:00,31.31,31.31,31.22,31.27,64400.0,21.2139,21.2139,21.153,21.1868,64400.0
2014-07-08 10:40:00,31.27,31.35,31.23,31.35,48700.0,21.1868,21.241,21.1597,21.241,48700.0
2014-07-08 10:50:00,31.34,31.34,31.22,31.23,62600.0,21.2343,21.2343,21.153,21.1597,62600.0
2014-07-08 11:00:00,31.23,31.23,31.05,31.07,95200.0,21.1597,21.1597,21.0378,21.0513,95200.0
2014-07-08 11:10:00,31.07,31.13,31.05,31.11,61500.0,21.0513,21.092,21.0378,21.0784,61500.0
2014-07-08 11:20:00,31.12,31.13,31.04,31.08,73700.0,21.0852,21.092,21.031,21.0581,73700.0
2014-07-08 11:30:00,31.08,31.16,31.07,31.16,62800.0,21.0581,21.1123,21.0513,21.1123,62800.0
2014-07-08 11:40:00,31.16,31.19,31.15,31.18,37400.0,21.1123,21.1326,21.1055,21.1259,37400.0
2014-07-08 11:50:00,31.19,31.19,31.14,31.18,34200.0,21.1326,21.1326,21.0988,21.1259,34200.0
2014-07-08 12:00:00,31.18,31.21,31.15,31.15,36500.0,21.1259,21.1462,21.1055,21.1055,36500.0
2014-07-08 12:10:00,31.16,31.19,31.1,31.12,70700.0,21.1123,21.1326,21.0717,21.0852,70700.0
2014-07-08 12:20:00,31.12,31.15,31.09,31.1,38400.0,21.0852,21.1055,21.0649,21.0717,38400.0
2014-07-08 12:30:00,31.11,31.14,31.06,31.06,36300.0,21.0784,21.0988,21.0446,21.0446,36300.0
2014-07-08 12:40:00,31.06,31.12,31.05,31.11,60100.0,21.0446,21.0852,21.0378,21.0784,60100.0
2014-07-08 12:50:00,31.11,31.2,31.11,31.14,66400.0,21.0784,21.1394,21.0784,21.0988,66400.0
2014-07-08 13:00:00,31.14,31.14,31.03,31.04,78200.0,21.0988,21.0988,21.0242,21.031,78200.0
2014-07-08 13:10:00,31.04,31.12,31.04,31.11,63000.0,21.031,21.0852,21.031,21.0784,63000.0
2014-07-08 13:20:00,31.11,31.14,31.09,31.11,81400.0,21.0784,21.0988,21.0649,21.0784,81400.0
2014-07-08 13:30:00,31.11,31.12,31.08,31.11,65500.0,21.0784,21.0852,21.0581,21.0784,65500.0
2014-07-08 13:40:00,31.12,31.16,31.1,31.14,61300.0,21.0852,21.1123,21.0717,21.0988,61300.0
2014-07-08 13:50:00,31.14,31.17,31.11,31.11,34700.0,21.0988,21.1191,21.0784,21.0784,34700.0
2014-07-08 14:00:00,31.11,31.14,31.1,31.14,32600.0,21.0784,21.0988,21.0717,21.0988,32600.0
2014-07-08 14:10:00,31.13,31.18,31.11,31.12,46000.0,21.092,21.1259,21.0784,21.0852,46000.0
2014-07-08 14:20:00,31.13,31.19,31.12,31.16,42900.0,21.092,21.1326,21.0852,21.1123,42900.0
2014-07-08 14:30:00,31.16,31.17,31.11,31.12,38500.0,21.1123,21.1191,21.0784,21.0852,38500.0
2014-07-08 14:40:00,31.12,31.16,31.12,31.15,36100.0,21.0852,21.1123,21.0852,21.1055,36100.0
2014-07-08 14:50:00,31.15,31.18,31.13,31.15,295400.0,21.1055,21.1259,21.092,21.1055,295400.0
2014-07-08 15:00:00,31.15,31.16,31.13,31.14,78800.0,21.1055,21.1123,21.092,21.0988,78800.0
2014-07-08 15:10:00,31.15,31.16,31.12,31.15,111500.0,21.1055,21.1123,21.0852,21.1055,111500.0
2014-07-08 15:20:00,31.15,31.15,31.08,31.09,123400.0,21.1055,21.1055,21.0581,21.0649,123400.0
2014-07-08 15:30:00,31.08,31.13,31.08,31.1,105800.0,21.0581,21.092,21.0581,21.0717,105800.0
2014-07-08 15:40:00,31.1,31.17,31.08,31.17,123300.0,21.0717,21.1191,21.0581,21.1191,123300.0
2014-07-08 15:50:00,31.18,31.18,31.14,31.14,246400.0,21.1259,21.1259,21.0988,21.0988,246400.0
2014-07-09 09:30:00,31.25,31.65,31.23,31.65,101400.0,21.1733,21.4443,21.1597,21.4443,101400.0
2014-07-09 09:40:00,31.65,31.65,31.51,31.57,55200.0,21.4443,21.4443,21.3494,21.3901,55200.0
2014-07-09 09:50:00,31.58,31.6,31.45,31.53,48500.0,21.3969,21.4104,21.3088,21.363,48500.0
2014-07-09 10:00:00,31.54,31.66,31.5,31.53,198200.0,21.3698,21.4511,21.3427,21.363,198200.0
2014-07-09 10:10:00,31.53,31.54,31.34,31.34,64700.0,21.363,21.3698,21.2343,21.2343,64700.0
2014-07-09 10:20:00,31.33,31.64,31.32,31.58,80100.0,21.2275,21.4375,21.2207,21.3969,80100.0
2014-07-09 10:30:00,31.58,31.58,31.49,31.53,26900.0,21.3969,21.3969,21.3359,21.363,26900.0
2014-07-09 10:40:00,31.53,31.53,31.43,31.43,44400.0,21.363,21.363,21.2952,21.2952,44400.0
2014-07-09 10:50:00,31.43,31.44,31.35,31.36,36400.0,21.2952,21.302,21.241,21.2478,36400.0
2014-07-09 11:00:00,31.36,31.36,31.29,31.34,40900.0,21.2478,21.2478,21.2004,21.2343,40900.0
2014-07-09 11:10:00,31.33,31.36,31.29,31.36,49000.0,21.2275,21.2478,21.2004,21.2478,49000.0
2014-07-09 11:20:00,31.36,31.39,31.34,31.34,21700.0,21.2478,21.2681,21.2343,21.2343,21700.0
2014-07-09 11:30:00,31.35,31.38,31.31,31.32,26900.0,21.241,21.2614,21.2139,21.2207,26900.0
2014-07-09 11:40:00,31.32,31.33,31.3,31.31,21900.0,21.2207,21.2275,21.2072,21.2139,21900.0
2014-07-09 11:50:00,31.3,31.34,31.29,31.33,40300.0,21.2072,21.2343,21.2004,21.2275,40300.0
2014-07-09 12:00:00,31.33,31.39,31.33,31.35,35300.0,21.2275,21.2681,21.2275,21.241,35300.0
2014-07-09 12:10:00,31.36,31.36,31.33,31.34,17400.0,21.2478,21.2478,21.2275,21.2343,17400.0
2014-07-09 12:20:00,31.35,31.36,31.31,31.35,31100.0,21.241,21.2478,21.2139,21.241,31100.0
2014-07-09 12:30:00,31.35,31.38,31.35,31.35,37400.0,21.241,21.2614,21.241,21.241,37400.0
2014-07-09 12:40:00,31.36,31.38,31.35,31.37,20400.0,21.2478,21.2614,21.241,21.2546,20400.0
2014-07-09 12:50:00,31.37,31.37,31.36,31.36,17800.0,21.2546,21.2546,21.2478,21.2478,17800.0
2014-07-09 13:00:00,31.36,31.39,31.36,31.38,36500.0,21.2478,21.2681,21.2478,21.2614,36500.0
2014-07-09 13:10:00,31.37,31.43,31.37,31.43,52300.0,21.2546,21.2952,21.2546,21.2952,52300.0
2014-07-09 13:20:00,31.43,31.43,31.4,31.41,26600.0,21.2952,21.2952,21.2749,21.2817,26600.0
2014-07-09 13:30:00,31.41,31.43,31.4,31.42,32400.0,21.2817,21.2952,21.2749,21.2885,32400.0
2014-07-09 13:40:00,31.42,31.43,31.39,31.39,36100.0,21.2885,21.2952,21.2681,21.2681,36100.0
2014-07-09 13:50:00,31.39,31.41,31.38,31.38,28800.0,21.2681,21.2817,21.2614,21.2614,28800.0
2014-07-09 14:00:00,31.38,31.4,31.27,31.31,103500.0,21.2614,21.2749,21.1868,21.2139,103500.0
2014-07-09 14:10:00,31.3,31.38,31.24,31.36,129000.0,21.2072,21.2614,21.1665,21.2478,129000.0
2014-07-09 14:20:00,31.36,31.36,31.26,31.3,73500.0,21.2478,21.2478,21.1801,21.2072,73500.0
2014-07-09 14:30:00,31.29,31.37,31.26,31.36,58800.0,21.2004,21.2546,21.1801,21.2478,58800.0
2014-07-09 14:40:00,31.36,31.44,31.36,31.43,56300.0,21.2478,21.302,21.2478,21.2952,56300.0
2014-07-09 14:50:00,31.43,31.45,31.37,31.38,64500.0,21.2952,21.3088,21.2546,21.2614,64500.0
2014-07-09 15:00:00,31.38,31.44,31.38,31.42,30500.0,21.2614,21.302,21.2614,21.2885,30500.0
2014-07-09 15:10:00,31.42,31.46,31.37,31.37,49400.0,21.2885,21.3156,21.2546,21.2546,49400.0
2014-07-09 15:20:00,31.38,31.42,31.37,31.41,47300.0,21.2614,21.2885,21.2546,21.2817,47300.0
2014-07-09 15:30:00,31.42,31.48,31.41,31.47,75400.0,21.2885,21.3291,21.2817,21.3223,75400.0
2014-07-09 15:40:00,31.48,31.52,31.47,31.49,117700.0,21.3291,21.3562,21.3223,21.3359,117700.0
2014-07-09 15:50:00,31.5,31.51,31.47,31.49,261400.0,21.3427,21.3494,21.3223,21.3359,261400.0
2014-07-10 09:30:00,30.85,30.89,30.25,30.72,271300.0,20.9023,20.9294,20.4957,20.8142,271300.0
2014-07-10 09:40:00,30.7,30.74,30.6,30.69,87500.0,20.8006,20.8277,20.7329,20.7939,87500.0
2014-07-10 09:50:00,30.69,30.76,30.63,30.71,175800.0,20.7939,20.8413,20.7532,20.8074,175800.0
2014-07-10 10:00:00,30.72,30.87,30.67,30.8,144000.0,20.8142,20.9158,20.7803,20.8684,144000.0
2014-07-10 10:10:00,30.79,30.81,30.73,30.75,173300.0,20.8616,20.8752,20.821,20.8345,173300.0
2014-07-10 10:20:00,30.75,30.83,30.75,30.78,174900.0,20.8345,20.8887,20.8345,20.8548,174900.0
2014-07-10 10:30:00,30.78,30.88,30.78,30.84,103700.0,20.8548,20.9226,20.8548,20.8955,103700.0
2014-07-10 10:40:00,30.84,30.92,30.82,30.85,69600.0,20.8955,20.9497,20.8819,20.9023,69600.0
2014-07-10 10:50:00,30.85,30.86,30.8,30.84,70000.0,20.9023,20.909,20.8684,20.8955,70000.0
2014-07-10 11:00:00,30.83,30.86,30.8,30.82,82300.0,20.8887,20.909,20.8684,20.8819,82300.0
2014-07-10 11:10:00,30.83,30.84,30.72,30.75,69600.0,20.8887,20.8955,20.8142,20.8345,69600.0
2014-07-10 11:20:00,30.74,30.76,30.72,30.74,27500.0,20.8277,20.8413,20.8142,20.8277,27500.0
2014-07-10 11:30:00,30.75,30.79,30.7,30.74,54500.0,20.8345,20.8616,20.8006,20.8277,54500.0
2014-07-10 11:40:00,30.73,30.81,30.69,30.79,95600.0,20.821,20.8752,20.7939,20.8616,95600.0
2014-07-10 11:50:00,30.79,30.84,30.77,30.83,53200.0,20.8616,20.8955,20.8481,20.8887,53200.0
2014-07-10 12:00:00,30.83,30.84,30.8,30.81,25600.0,20.8887,20.8955,20.8684,20.8752,25600.0
2014-07-10 12:10:00,30.81,30.86,30.81,30.81,54700.0,20.8752,20.909,20.8752,20.8752,54700.0
2014-07-10 12:20:00,30.82,30.85,30.77,30.8,83900.0,20.8819,20.9023,20.8481,20.8684,83900.0
2014-07-10 12:30:00,30.8,30.83,30.7,30.7,100700.0,20.8684,20.8887,20.8006,20.8006,100700.0
2014-07-10 12:40:00,30.7,30.71,30.59,30.6,93600.0,20.8006,20.8074,20.7261,20.7329,93600.0
2014-07-10 12:50:00,30.6,30.65,30.57,30.61,45300.0,20.7329,20.7668,20.7126,20.7397,45300.0
2014-07-10 13:00:00,30.62,30.69,30.61,30.67,36300.0,20.7464,20.7939,20.7397,20.7803,36300.0
2014-07-10 13:10:00,30.66,30.67,30.63,30.65,28400.0,20.7735,20.7803,20.7532,20.7668,28400.0
2014-07-10 13:20:00,30.65,30.71,30.63,30.71,33000.0,20.7668,20.8074,20.7532,20.8074,33000.0
2014-07-10 13:30:00,30.71,30.72,30.64,30.65,49900.0,20.8074,20.8142,20.76,20.7668,49900.0
2014-07-10 13:40:00,30.65,30.66,30.53,30.53,158600.0,20.7668,20.7735,20.6855,20.6855,158600.0
2014-07-10 13:50:00,30.53,30.6,30.47,30.56,112100.0,20.6855,20.7329,20.6448,20.7058,112100.0
2014-07-10 14:00:00,30.57,30.61,30.52,30.56,48500.0,20.7126,20.7397,20.6787,20.7058,48500.0
2014-07-10 14:10:00,30.56,30.62,30.55,30.57,102800.0,20.7058,20.7464,20.699,20.7126,102800.0
2014-07-10 14:20:00,30.56,30.61,30.54,30.6,75600.0,20.7058,20.7397,20.6922,20.7329,75600.0
2014-07-10 14:30:00,30.6,30.61,30.5,30.51,154600.0,20.7329,20.7397,20.6651,20.6719,154600.0
2014-07-10 14:40:00,30.51,30.51,30.43,30.44,101600.0,20.6719,20.6719,20.6177,20.6245,101600.0
2014-07-10 14:50:00,30.44,30.51,30.44,30.5,212100.0,20.6245,20.6719,20.6245,20.6651,212100.0
2014-07-10 15:00:00,30.5,30.51,30.46,30.5,81000.0,20.6651,20.6719,20.638,20.6651,81000.0
2014-07-10 15:10:00,30.5,30.5,30.43,30.47,67700.0,20.6651,20.6651,20.6177,20.6448,67700.0
2014-07-10 15:20:00,30.46,30.49,30.44,30.47,69600.0,20.638,20.6584,20.6245,20.6448,69600.0
2014-07-10 15:30:00,30.47,30.5,30.45,30.48,93600.0,20.6448,20.6651,20.6312,20.6516,93600.0
2014-07-10 15:40:00,30.48,30.51,30.46,30.5,174000.0,20.6516,20.6719,20.638,20.6651,174000.0
2014-07-10 15:50:00,30.5,30.5,30.45,30.49,293100.0,20.6651,20.6651,20.6312,20.6584,293100.0
2014-07-11 09:30:00,30.64,30.69,30.34,30.44,169200.0,20.76,20.7939,20.5567,20.6245,169200.0
2014-07-11 09:40:00,30.44,30.44,30.27,30.32,109200.0,20.6245,20.6245,20.5093,20.5432,109200.0
2014-07-11 09:50:00,30.33,30.37,30.29,30.35,64700.0,20.5499,20.577,20.5228,20.5635,64700.0
2014-07-11 10:00:00,30.35,30.45,30.32,30.45,101400.0,20.5635,20.6312,20.5432,20.6312,101400.0
2014-07-11 10:10:00,30.44,30.47,30.3,30.36,141900.0,20.6245,20.6448,20.5296,20.5703,141900.0
2014-07-11 10:20:00,30.36,30.38,30.31,30.35,50400.0,20.5703,20.5838,20.5364,20.5635,50400.0
2014-07-11 10:30:00,30.36,30.4,30.29,30.3,57200.0,20.5703,20.5974,20.5228,20.5296,57200.0
2014-07-11 10:40:00,30.3,30.43,30.28,30.43,76700.0,20.5296,20.6177,20.5161,20.6177,76700.0
2014-07-11 10:50:00,30.42,30.5,30.42,30.47,30700.0,20.6109,20.6651,20.6109,20.6448,30700.0
2014-07-11 11:00:00,30.47,30.49,30.31,30.34,67600.0,20.6448,20.6584,20.5364,20.5567,67600.0
2014-07-11 11:10:00,30.33,30.33,30.2,30.2,120800.0,20.5499,20.5499,20.4619,20.4619,120800.0
2014-07-11 11:20:00,30.2,30.24,30.14,30.15,116700.0,20.4619,20.489,20.4212,20.428,116700.0
2014-07-11 11:30:00,30.16,30.25,30.14,30.23,81200.0,20.4348,20.4957,20.4212,20.4822,81200.0
2014-07-11 11:40:00,30.23,30.26,30.18,30.19,96100.0,20.4822,20.5025,20.4483,20.4551,96100.0
2014-07-11 11:50:00,30.19,30.23,30.15,30.2,38400.0,20.4551,20.4822,20.428,20.4619,38400.0
2014-07-11 12:00:00,30.21,30.24,30.17,30.21,65700.0,20.4686,20.489,20.4415,20.4686,65700.0
2014-07-11 12:10:00,30.21,30.25,30.13,30.14,72000.0,20.4686,20.4957,20.4144,20.4212,72000.0
2014-07-11 12:20:00,30.14,30.14,30.05,30.09,98800.0,20.4212,20.4212,20.3602,20.3873,98800.0
2014-07-11 12:30:00,30.09,30.09,30.02,30.06,46800.0,20.3873,20.3873,20.3399,20.367,46800.0
2014-07-11 12:40:00,30.06,30.08,30.04,30.08,29100.0,20.367,20.3806,20.3535,20.3806,29100.0
2014-07-11 12:50:00,30.08,30.14,30.06,30.14,89900.0,20.3806,20.4212,20.367,20.4212,89900.0
2014-07-11 13:00:00,30.14,30.15,30.1,30.1,34200.0,20.4212,20.428,20.3941,20.3941,34200.0
2014-07-11 13:10:00,30.1,30.15,30.07,30.07,88200.0,20.3941,20.428,20.3738,20.3738,88200.0
2014-07-11 13:20:00,30.07,30.11,30.05,30.07,53800.0,20.3738,20.4009,20.3602,20.3738,53800.0
2014-07-11 13:30:00,30.07,30.08,30.01,30.01,58800.0,20.3738,20.3806,20.3331,20.3331,58800.0
2014-07-11 13:40:00,30.01,30.03,29.94,30.0,291700.0,20.3331,20.3467,20.2857,20.3264,291700.0
2014-07-11 13:50:00,29.99,30.03,29.95,29.95,203300.0,20.3196,20.3467,20.2925,20.2925,203300.0
2014-07-11 14:00:00,29.95,30.07,29.95,30.0,240800.0,20.2925,20.3738,20.2925,20.3264,240800.0
2014-07-11 14:10:00,30.0,30.0,29.89,29.91,89900.0,20.3264,20.3264,20.2518,20.2654,89900.0
2014-07-11 14:20:00,29.91,29.95,29.91,29.95,63400.0,20.2654,20.2925,20.2654,20.2925,63400.0
2014-07-11 14:30:00,29.95,29.98,29.94,29.98,58100.0,20.2925,20.3128,20.2857,20.3128,58100.0
2014-07-11 14:40:00,29.98,30.0,29.97,29.99,74200.0,20.3128,20.3264,20.306,20.3196,74200.0
2014-07-11 14:50:00,29.99,29.99,29.98,29.98,45500.0,20.3196,20.3196,20.3128,20.3128,45500.0
2014-07-11 15:00:00,29.99,30.0,29.92,30.0,71400.0,20.3196,20.3264,20.2722,20.3264,71400.0
2014-07-11 15:10:00,30.0,30.0,29.84,29.85,246500.0,20.3264,20.3264,20.2179,20.2247,246500.0
2014-07-11 15:20:00,29.85,29.87,29.74,29.78,235700.0,20.2247,20.2383,20.1502,20.1773,235700.0
2014-07-11 15:30:00,29.78,29.91,29.75,29.88,228500.0,20.1773,20.2654,20.157,20.245,228500.0
2014-07-11 15:40:00,29.88,29.91,29.85,29.87,288100.0,20.245,20.2654,20.2247,20.2383,288100.0
2014-07-11 15:50:00,29.87,29.91,29.87,29.88,472800.0,20.2383,20.2654,20.2383,20.245,472800.0
2014-07-14 09:30:00,30.1,30.21,29.79,29.83,191900.0,20.3941,20.4686,20.1841,20.2112,191900.0
2014-07-14 09:40:00,29.86,29.96,29.8,29.93,78300.0,20.2315,20.2993,20.1908,20.2789,78300.0
2014-07-14 09:50:00,29.94,30.16,29.94,30.16,129600.0,20.2857,20.4348,20.2857,20.4348,129600.0
2014-07-14 10:00:00,30.16,30.19,30.07,30.11,87100.0,20.4348,20.4551,20.3738,20.4009,87100.0
2014-07-14 10:10:00,30.11,30.12,29.99,30.0,252400.0,20.4009,20.4077,20.3196,20.3264,252400.0
2014-07-14 10:20:00,30.0,30.01,29.87,29.89,144100.0,20.3264,20.3331,20.2383,20.2518,144100.0
2014-07-14 10:30:00,29.89,30.0,29.88,29.88,477400.0,20.2518,20.3264,20.245,20.245,477400.0
2014-07-14 10:40:00,29.88,29.95,29.84,29.87,126000.0,20.245,20.2925,20.2179,20.2383,126000.0
2014-07-14 10:50:00,29.87,29.89,29.83,29.87,106900.0,20.2383,20.2518,20.2112,20.2383,106900.0
2014-07-14 11:00:00,29.87,29.88,29.83,29.87,65100.0,20.2383,20.245,20.2112,20.2383,65100.0
2014-07-14 11:10:00,29.87,29.95,29.8,29.88,151900.0,20.2383,20.2925,20.1908,20.245,151900.0
2014-07-14 11:20:00,29.89,29.95,29.89,29.93,38000.0,20.2518,20.2925,20.2518,20.2789,38000.0
2014-07-14 11:30:00,29.93,29.96,29.83,29.87,156500.0,20.2789,20.2993,20.2112,20.2383,156500.0
2014-07-14 11:40:00,29.87,29.87,29.8,29.82,56000.0,20.2383,20.2383,20.1908,20.2044,56000.0
2014-07-14 11:50:00,29.82,29.84,29.74,29.74,58000.0,20.2044,20.2179,20.1502,20.1502,58000.0
2014-07-14 12:00:00,29.75,29.76,29.65,29.67,214600.0,20.157,20.1637,20.0892,20.1028,214600.0
2014-07-14 12:10:00,29.67,29.71,29.52,29.54,219300.0,20.1028,20.1299,20.0011,20.0147,219300.0
2014-07-14 12:20:00,29.53,29.54,29.41,29.5,172500.0,20.0079,20.0147,19.9266,19.9876,172500.0
2014-07-14 12:30:00,29.51,29.74,29.51,29.67,178900.0,19.9944,20.1502,19.9944,20.1028,178900.0
2014-07-14 12:40:00,29.66,29.7,29.6,29.64,118300.0,20.096,20.1231,20.0553,20.0824,118300.0
2014-07-14 12:50:00,29.66,29.74,29.66,29.73,34200.0,20.096,20.1502,20.096,20.1434,34200.0
2014-07-14 13:00:00,29.73,29.76,29.73,29.76,21000.0,20.1434,20.1637,20.1434,20.1637,21000.0
2014-07-14 13:10:00,29.76,29.76,29.72,29.73,26900.0,20.1637,20.1637,20.1366,20.1434,26900.0
2014-07-14 13:20:00,29.73,29.73,29.66,29.66,27200.0,20.1434,20.1434,20.096,20.096,27200.0
2014-07-14 13:30:00,29.65,29.67,29.6,29.64,51700.0,20.0892,20.1028,20.0553,20.0824,51700.0
2014-07-14 13:40:00,29.64,29.64,29.53,29.53,42000.0,20.0824,20.0824,20.0079,20.0079,42000.0
2014-07-14 13:50:00,29.53,29.53,29.48,29.53,98000.0,20.0079,20.0079,19.974,20.0079,98000.0
2014-07-14 14:00:00,29.53,29.53,29.4,29.42,140500.0,20.0079,20.0079,19.9198,19.9334,140500.0
2014-07-14 14:10:00,29.42,29.46,29.4,29.44,109200.0,19.9334,19.9605,19.9198,19.9469,109200.0
2014-07-14 14:20:00,29.44,29.5,29.36,29.36,125700.0,19.9469,19.9876,19.8927,19.8927,125700.0
2014-07-14 14:30:00,29.37,29.4,29.34,29.35,194100.0,19.8995,19.9198,19.8792,19.886,194100.0
2014-07-14 14:40:00,29.34,29.36,29.31,29.34,76800.0,19.8792,19.8927,19.8588,19.8792,76800.0
2014-07-14 14:50:00,29.35,29.41,29.29,29.41,143400.0,19.886,19.9266,19.8453,19.9266,143400.0
2014-07-14 15:00:00,29.41,29.45,29.4,29.42,75800.0,19.9266,19.9537,19.9198,19.9334,75800.0
2014-07-14 15:10:00,29.43,29.43,29.36,29.37,120400.0,19.9402,19.9402,19.8927,19.8995,120400.0
2014-07-14 15:20:00,29.36,29.45,29.36,29.45,79700.0,19.8927,19.9537,19.8927,19.9537,79700.0
2014-07-14 15:30:00,29.45,29.45,29.39,29.41,124100.0,19.9537,19.9537,19.9131,19.9266,124100.0
2014-07-14 15:40:00,29.41,29.44,29.38,29.42,282900.0,19.9266,19.9469,19.9063,19.9334,282900.0
2014-07-14 15:50:00,29.42,29.47,29.41,29.46,344100.0,19.9334,19.9673,19.9266,19.9605,344100.0
2014-07-15 09:30:00,29.44,29.8,29.44,29.78,202000.0,19.9469,20.1908,19.9469,20.1773,202000.0
2014-07-15 09:40:00,29.8,29.8,29.73,29.75,126400.0,20.1908,20.1908,20.1434,20.157,126400.0
2014-07-15 09:50:00,29.76,29.85,29.73,29.85,108300.0,20.1637,20.2247,20.1434,20.2247,108300.0
2014-07-15 10:00:00,29.85,29.93,29.66,29.71,151100.0,20.2247,20.2789,20.096,20.1299,151100.0
2014-07-15 10:10:00,29.71,29.72,29.54,29.66,72000.0,20.1299,20.1366,20.0147,20.096,72000.0
2014-07-15 10:20:00,29.66,29.67,29.58,29.65,35100.0,20.096,20.1028,20.0418,20.0892,35100.0
2014-07-15 10:30:00,29.65,29.67,29.6,29.6,49800.0,20.0892,20.1028,20.0553,20.0553,49800.0
2014-07-15 10:40:00,29.6,29.75,29.59,29.64,124600.0,20.0553,20.157,20.0486,20.0824,124600.0
2014-07-15 10:50:00,29.64,29.83,29.63,29.82,212500.0,20.0824,20.2112,20.0757,20.2044,212500.0
2014-07-15 11:00:00,29.82,29.84,29.76,29.78,121700.0,20.2044,20.2179,20.1637,20.1773,121700.0
2014-07-15 11:10:00,29.78,29.82,29.77,29.82,129600.0,20.1773,20.2044,20.1705,20.2044,129600.0
2014-07-15 11:20:00,29.82,29.84,29.8,29.83,52000.0,20.2044,20.2179,20.1908,20.2112,52000.0
2014-07-15 11:30:00,29.83,29.83,29.74,29.78,56000.0,20.2112,20.2112,20.1502,20.1773,56000.0
2014-07-15 11:40:00,29.78,29.83,29.77,29.83,43300.0,20.1773,20.2112,20.1705,20.2112,43300.0
2014-07-15 11:50:00,29.83,29.87,29.79,29.8,60100.0,20.2112,20.2383,20.1841,20.1908,60100.0
2014-07-15 12:00:00,29.8,29.84,29.77,29.78,71300.0,20.1908,20.2179,20.1705,20.1773,71300.0
2014-07-15 12:10:00,29.79,29.84,29.78,29.82,29600.0,20.1841,20.2179,20.1773,20.2044,29600.0
2014-07-15 12:20:00,29.83,29.83,29.8,29.82,37600.0,20.2112,20.2112,20.1908,20.2044,37600.0
2014-07-15 12:30:00,29.82,29.82,29.72,29.79,80200.0,20.2044,20.2044,20.1366,20.1841,80200.0
2014-07-15 12:40:00,29.79,29.82,29.79,29.82,40200.0,20.1841,20.2044,20.1841,20.2044,40200.0
2014-07-15 12:50:00,29.83,29.84,29.78,29.78,35200.0,20.2112,20.2179,20.1773,20.1773,35200.0
2014-07-15 13:00:00,29.78,29.81,29.75,29.79,24600.0,20.1773,20.1976,20.157,20.1841,24600.0
2014-07-15 13:10:00,29.79,29.87,29.78,29.86,38400.0,20.1841,20.2383,20.1773,20.2315,38400.0
2014-07-15 13:20:00,29.86,29.86,29.79,29.8,38600.0,20.2315,20.2315,20.1841,20.1908,38600.0
2014-07-15 13:30:00,29.8,29.83,29.79,29.8,51800.0,20.1908,20.2112,20.1841,20.1908,51800.0
2014-07-15 13:40:00,29.8,29.8,29.78,29.79,25300.0,20.1908,20.1908,20.1773,20.1841,25300.0
2014-07-15 13:50:00,29.78,29.8,29.75,29.75,55100.0,20.1773,20.1908,20.157,20.157,55100.0
2014-07-15 14:00:00,29.75,29.8,29.73,29.77,48000.0,20.157,20.1908,20.1434,20.1705,48000.0
2014-07-15 14:10:00,29.77,29.81,29.77,29.8,29100.0,20.1705,20.1976,20.1705,20.1908,29100.0
2014-07-15 14:20:00,29.81,29.81,29.76,29.78,30900.0,20.1976,20.1976,20.1637,20.1773,30900.0
2014-07-15 14:30:00,29.78,29.78,29.69,29.7,36100.0,20.1773,20.1773,20.1163,20.1231,36100.0
2014-07-15 14:40:00,29.7,29.75,29.7,29.75,38500.0,20.1231,20.157,20.1231,20.157,38500.0
2014-07-15 14:50:00,29.75,29.76,29.73,29.75,50200.0,20.157,20.1637,20.1434,20.157,50200.0
2014-07-15 15:00:00,29.74,29.76,29.67,29.68,44700.0,20.1502,20.1637,20.1028,20.1095,44700.0
2014-07-15 15:10:00,29.67,29.7,29.66,29.67,70400.0,20.1028,20.1231,20.096,20.1028,70400.0
2014-07-15 15:20:00,29.66,29.68,29.66,29.68,33600.0,20.096,20.1095,20.096,20.1095,33600.0
2014-07-15 15:30:00,29.68,29.68,29.65,29.68,72500.0,20.1095,20.1095,20.0892,20.1095,72500.0
2014-07-15 15:40:00,29.68,29.71,29.67,29.7,100600.0,20.1095,20.1299,20.1028,20.1231,100600.0
2014-07-15 15:50:00,29.69,29.73,29.68,29.71,208700.0,20.1163,20.1434,20.1095,20.1299,208700.0
2014-07-16 09:30:00,29.77,29.97,29.63,29.64,94000.0,20.1705,20.306,20.0757,20.0824,94000.0
2014-07-16 09:40:00,29.61,29.64,29.45,29.5,163300.0,20.0621,20.0824,19.9537,19.9876,163300.0
2014-07-16 09:50:00,29.49,29.5,29.4,29.5,92400.0,19.9808,19.9876,19.9198,19.9876,92400.0
2014-07-16 10:00:00,29.5,29.61,29.49,29.6,209200.0,19.9876,20.0621,19.9808,20.0553,209200.0
2014-07-16 10:10:00,29.59,29.62,29.51,29.59,145400.0,20.0486,20.0689,19.9944,20.0486,145400.0
2014-07-16 10:20:00,29.58,30.29,29.57,29.98,1319000.0,20.0418,20.5228,20.035,20.3128,1319000.0
2014-07-16 10:30:00,29.97,30.14,29.95,30.1,289200.0,20.306,20.4212,20.2925,20.3941,289200.0
2014-07-16 10:40:00,30.1,30.44,30.05,30.08,778700.0,20.3941,20.6245,20.3602,20.3806,778700.0
2014-07-16 10:50:00,30.09,30.09,29.84,29.84,228400.0,20.3873,20.3873,20.2179,20.2179,228400.0
2014-07-16 11:00:00,29.85,29.98,29.84,29.9,78600.0,20.2247,20.3128,20.2179,20.2586,78600.0
2014-07-16 11:10:00,29.9,30.02,29.83,30.0,168300.0,20.2586,20.3399,20.2112,20.3264,168300.0
2014-07-16 11:20:00,30.0,30.02,29.93,29.96,88700.0,20.3264,20.3399,20.2789,20.2993,88700.0
2014-07-16 11:30:00,29.95,30.0,29.93,29.95,81300.0,20.2925,20.3264,20.2789,20.2925,81300.0
2014-07-16 11:40:00,29.94,30.08,29.94,30.06,139900.0,20.2857,20.3806,20.2857,20.367,139900.0
2014-07-16 11:50:00,30.06,30.32,30.06,30.28,169400.0,20.367,20.5432,20.367,20.5161,169400.0
2014-07-16 12:00:00,30.28,30.33,30.2,30.26,68800.0,20.5161,20.5499,20.4619,20.5025,68800.0
2014-07-16 12:10:00,30.25,30.33,30.25,30.32,86200.0,20.4957,20.5499,20.4957,20.5432,86200.0
2014-07-16 12:20:00,30.33,30.57,30.33,30.56,302700.0,20.5499,20.7126,20.5499,20.7058,302700.0
2014-07-16 12:30:00,30.57,30.77,30.54,30.63,300300.0,20.7126,20.8481,20.6922,20.7532,300300.0
2014-07-16 12:40:00,30.63,30.7,30.49,30.58,156400.0,20.7532,20.8006,20.6584,20.7193,156400.0
2014-07-16 12:50:00,30.59,30.62,30.48,30.49,131900.0,20.7261,20.7464,20.6516,20.6584,131900.0
2014-07-16 13:00:00,30.49,30.53,30.45,30.5,102200.0,20.6584,20.6855,20.6312,20.6651,102200.0
2014-07-16 13:10:00,30.5,30.53,30.49,30.51,42400.0,20.6651,20.6855,20.6584,20.6719,42400.0
2014-07-16 13:20:00,30.51,30.52,30.39,30.5,95200.0,20.6719,20.6787,20.5906,20.6651,95200.0
2014-07-16 13:30:00,30.49,30.57,30.45,30.55,89700.0,20.6584,20.7126,20.6312,20.699,89700.0
2014-07-16 13:40:00,30.56,30.68,30.56,30.63,71800.0,20.7058,20.7871,20.7058,20.7532,71800.0
2014-07-16 13:50:00,30.63,30.63,30.54,30.61,78200.0,20.7532,20.7532,20.6922,20.7397,78200.0
2014-07-16 14:00:00,30.6,30.65,30.59,30.6,54800.0,20.7329,20.7668,20.7261,20.7329,54800.0
2014-07-16 14:10:00,30.59,30.66,30.59,30.63,53400.0,20.7261,20.7735,20.7261,20.7532,53400.0
2014-07-16 14:20:00,30.62,30.68,30.61,30.68,92600.0,20.7464,20.7871,20.7397,20.7871,92600.0
2014-07-16 14:30:00,30.68,30.72,30.65,30.7,119200.0,20.7871,20.8142,20.7668,20.8006,119200.0
2014-07-16 14:40:00,30.69,30.7,30.62,30.62,93700.0,20.7939,20.8006,20.7464,20.7464,93700.0
2014-07-16 14:50:00,30.62,30.64,30.56,30.59,70100.0,20.7464,20.76,20.7058,20.7261,70100.0
2014-07-16 15:00:00,30.6,30.62,30.57,30.62,94700.0,20.7329,20.7464,20.7126,20.7464,94700.0
2014-07-16 15:10:00,30.62,30.62,30.59,30.6,48700.0,20.7464,20.7464,20.7261,20.7329,48700.0
2014-07-16 15:20:00,30.6,30.67,30.59,30.67,174200.0,20.7329,20.7803,20.7261,20.7803,174200.0
2014-07-16 15:30:00,30.67,30.68,30.65,30.68,144000.0,20.7803,20.7871,20.7668,20.7871,144000.0
2014-07-16 15:40:00,30.67,30.68,30.62,30.66,194700.0,20.7803,20.7871,20.7464,20.7735,194700.0
2014-07-16 15:50:00,30.65,30.71,30.65,30.68,466000.0,20.7668,20.8074,20.7668,20.7871,466000.0
2014-07-17 09:30:00,30.35,30.5,30.04,30.23,193000.0,20.5635,20.6651,20.3535,20.4822,193000.0
2014-07-17 09:40:00,30.22,30.24,29.97,30.01,117900.0,20.4754,20.489,20.306,20.3331,117900.0
2014-07-17 09:50:00,30.01,30.01,29.81,29.92,100600.0,20.3331,20.3331,20.1976,20.2722,100600.0
2014-07-17 10:00:00,29.92,30.0,29.86,29.92,82300.0,20.2722,20.3264,20.2315,20.2722,82300.0
2014-07-17 10:10:00,29.92,29.96,29.88,29.96,88700.0,20.2722,20.2993,20.245,20.2993,88700.0
2014-07-17 10:20:00,29.96,29.98,29.93,29.98,65700.0,20.2993,20.3128,20.2789,20.3128,65700.0
2014-07-17 10:30:00,29.99,30.0,29.91,29.91,57700.0,20.3196,20.3264,20.2654,20.2654,57700.0
2014-07-17 10:40:00,29.91,30.04,29.91,30.03,78000.0,20.2654,20.3535,20.2654,20.3467,78000.0
2014-07-17 10:50:00,30.04,30.08,29.95,29.97,139800.0,20.3535,20.3806,20.2925,20.306,139800.0
2014-07-17 11:00:00,29.97,29.98,29.81,29.82,59700.0,20.306,20.3128,20.1976,20.2044,59700.0
2014-07-17 11:10:00,29.82,29.89,29.75,29.87,104700.0,20.2044,20.2518,20.157,20.2383,104700.0
2014-07-17 11:20:00,29.87,29.87,29.77,29.78,46900.0,20.2383,20.2383,20.1705,20.1773,46900.0
2014-07-17 11:30:00,29.78,29.78,29.69,29.69,117800.0,20.1773,20.1773,20.1163,20.1163,117800.0
2014-07-17 11:40:00,29.7,29.7,29.56,29.65,109500.0,20.1231,20.1231,20.0282,20.0892,109500.0
2014-07-17 11:50:00,29.64,29.67,29.6,29.61,76900.0,20.0824,20.1028,20.0553,20.0621,76900.0
2014-07-17 12:00:00,29.61,29.62,29.49,29.52,119700.0,20.0621,20.0689,19.9808,20.0011,119700.0
2014-07-17 12:10:00,29.52,29.62,29.52,29.62,69800.0,20.0011,20.0689,20.0011,20.0689,69800.0
2014-07-17 12:20:00,29.61,29.65,29.6,29.62,87400.0,20.0621,20.0892,20.0553,20.0689,87400.0
2014-07-17 12:30:00,29.62,29.69,29.62,29.65,30000.0,20.0689,20.1163,20.0689,20.0892,30000.0
2014-07-17 12:40:00,29.64,29.64,29.6,29.62,26300.0,20.0824,20.0824,20.0553,20.0689,26300.0
2014-07-17 12:50:00,29.62,29.68,29.62,29.67,39800.0,20.0689,20.1095,20.0689,20.1028,39800.0
2014-07-17 13:00:00,29.67,29.67,29.64,29.65,34000.0,20.1028,20.1028,20.0824,20.0892,34000.0
2014-07-17 13:10:00,29.65,29.78,29.65,29.77,121500.0,20.0892,20.1773,20.0892,20.1705,121500.0
2014-07-17 13:20:00,29.77,29.8,29.75,29.79,82000.0,20.1705,20.1908,20.157,20.1841,82000.0
2014-07-17 13:30:00,29.8,29.84,29.79,29.79,61800.0,20.1908,20.2179,20.1841,20.1841,61800.0
2014-07-17 13:40:00,29.79,29.8,29.76,29.77,54100.0,20.1841,20.1908,20.1637,20.1705,54100.0
2014-07-17 13:50:00,29.77,29.8,29.76,29.78,58000.0,20.1705,20.1908,20.1637,20.1773,58000.0
2014-07-17 14:00:00,29.78,29.78,29.72,29.72,55000.0,20.1773,20.1773,20.1366,20.1366,55000.0
2014-07-17 14:10:00,29.72,29.76,29.7,29.72,43200.0,20.1366,20.1637,20.1231,20.1366,43200.0
2014-07-17 14:20:00,29.72,29.74,29.67,29.72,49400.0,20.1366,20.1502,20.1028,20.1366,49400.0
2014-07-17 14:30:00,29.73,29.74,29.7,29.73,56400.0,20.1434,20.1502,20.1231,20.1434,56400.0
2014-07-17 14:40:00,29.72,29.75,29.69,29.71,58300.0,20.1366,20.157,20.1163,20.1299,58300.0
2014-07-17 14:50:00,29.7,29.73,29.68,29.7,66400.0,20.1231,20.1434,20.1095,20.1231,66400.0
2014-07-17 15:00:00,29.71,29.71,29.64,29.65,72600.0,20.1299,20.1299,20.0824,20.0892,72600.0
2014-07-17 15:10:00,29.64,29.67,29.56,29.56,78500.0,20.0824,20.1028,20.0282,20.0282,78500.0
2014-07-17 15:20:00,29.56,29.6,29.54,29.55,72100.0,20.0282,20.0553,20.0147,20.0215,72100.0
2014-07-17 15:30:00,29.54,29.56,29.52,29.55,114300.0,20.0147,20.0282,20.0011,20.0215,114300.0
2014-07-17 15:40:00,29.55,29.58,29.49,29.58,251000.0,20.0215,20.0418,19.9808,20.0418,251000.0
2014-07-17 15:50:00,29.58,29.6,29.55,29.56,398500.0,20.0418,20.0553,20.0215,20.0282,398500.0
2014-07-18 09:30:00,29.71,29.76,29.58,29.66,184300.0,20.1299,20.1637,20.0418,20.096,184300.0
2014-07-18 09:40:00,29.64,29.68,29.55,29.6,47000.0,20.0824,20.1095,20.0215,20.0553,47000.0
2014-07-18 09:50:00,29.61,29.65,29.56,29.65,36400.0,20.0621,20.0892,20.0282,20.0892,36400.0
2014-07-18 10:00:00,29.64,29.77,29.64,29.76,75300.0,20.0824,20.1705,20.0824,20.1637,75300.0
2014-07-18 10:10:00,29.77,29.85,29.75,29.82,80100.0,20.1705,20.2247,20.157,20.2044,80100.0
2014-07-18 10:20:00,29.81,29.87,29.76,29.83,41100.0,20.1976,20.2383,20.1637,20.2112,41100.0
2014-07-18 10:30:00,29.83,29.83,29.78,29.81,43400.0,20.2112,20.2112,20.1773,20.1976,43400.0
2014-07-18 10:40:00,29.81,29.85,29.77,29.84,73000.0,20.1976,20.2247,20.1705,20.2179,73000.0
2014-07-18 10:50:00,29.84,29.91,29.8,29.9,66300.0,20.2179,20.2654,20.1908,20.2586,66300.0
2014-07-18 11:00:00,29.9,29.93,29.89,29.92,58200.0,20.2586,20.2789,20.2518,20.2722,58200.0
2014-07-18 11:10:00,29.93,29.97,29.92,29.95,41200.0,20.2789,20.306,20.2722,20.2925,41200.0
2014-07-18 11:20:00,29.94,29.99,29.91,29.92,92000.0,20.2857,20.3196,20.2654,20.2722,92000.0
2014-07-18 11:30:00,29.93,29.93,29.88,29.9,59300.0,20.2789,20.2789,20.245,20.2586,59300.0
2014-07-18 11:40:00,29.89,29.91,29.87,29.9,45700.0,20.2518,20.2654,20.2383,20.2586,45700.0
2014-07-18 11:50:00,29.89,29.91,29.86,29.89,34000.0,20.2518,20.2654,20.2315,20.2518,34000.0
2014-07-18 12:00:00,29.88,29.99,29.88,29.97,54400.0,20.245,20.3196,20.245,20.306,54400.0
2014-07-18 12:10:00,29.97,30.08,29.97,30.07,57700.0,20.306,20.3806,20.306,20.3738,57700.0
2014-07-18 12:20:00,30.07,30.07,30.02,30.02,16800.0,20.3738,20.3738,20.3399,20.3399,16800.0
2014-07-18 12:30:00,30.02,30.02,30.0,30.02,9400.0,20.3399,20.3399,20.3264,20.3399,9400.0
2014-07-18 12:40:00,30.02,30.08,30.0,30.06,52000.0,20.3399,20.3806,20.3264,20.367,52000.0
2014-07-18 12:50:00,30.07,30.08,30.03,30.04,33200.0,20.3738,20.3806,20.3467,20.3535,33200.0
2014-07-18 13:00:00,30.04,30.06,30.01,30.05,40700.0,20.3535,20.367,20.3331,20.3602,40700.0
2014-07-18 13:10:00,30.05,30.09,30.05,30.08,15400.0,20.3602,20.3873,20.3602,20.3806,15400.0
2014-07-18 13:20:00,30.08,30.1,30.06,30.07,33100.0,20.3806,20.3941,20.367,20.3738,33100.0
2014-07-18 13:30:00,30.07,30.08,30.02,30.02,38100.0,20.3738,20.3806,20.3399,20.3399,38100.0
2014-07-18 13:40:00,30.02,30.06,30.01,30.04,35100.0,20.3399,20.367,20.3331,20.3535,35100.0
2014-07-18 13:50:00,30.04,30.07,30.02,30.05,20300.0,20.3535,20.3738,20.3399,20.3602,20300.0
2014-07-18 14:00:00,30.05,30.09,30.03,30.05,40800.0,20.3602,20.3873,20.3467,20.3602,40800.0
2014-07-18 14:10:00,30.05,30.1,30.02,30.1,49300.0,20.3602,20.3941,20.3399,20.3941,49300.0
2014-07-18 14:20:00,30.1,30.12,30.09,30.1,32500.0,20.3941,20.4077,20.3873,20.3941,32500.0
2014-07-18 14:30:00,30.1,30.12,30.05,30.07,33300.0,20.3941,20.4077,20.3602,20.3738,33300.0
2014-07-18 14:40:00,30.07,30.1,30.04,30.05,23200.0,20.3738,20.3941,20.3535,20.3602,23200.0
2014-07-18 14:50:00,30.05,30.07,30.03,30.04,45300.0,20.3602,20.3738,20.3467,20.3535,45300.0
2014-07-18 15:00:00,30.04,30.14,30.03,30.12,46200.0,20.3535,20.4212,20.3467,20.4077,46200.0
2014-07-18 15:10:00,30.12,30.12,30.08,30.11,32500.0,20.4077,20.4077,20.3806,20.4009,32500.0
2014-07-18 15:20:00,30.11,30.12,30.08,30.08,52800.0,20.4009,20.4077,20.3806,20.3806,52800.0
2014-07-18 15:30:00,30.08,30.09,30.05,30.07,41000.0,20.3806,20.3873,20.3602,20.3738,41000.0
2014-07-18 15:40:00,30.07,30.08,30.04,30.05,137900.0,20.3738,20.3806,20.3535,20.3602,137900.0
2014-07-18 15:50:00,30.05,30.12,30.05,30.09,312300.0,20.3602,20.4077,20.3602,20.3873,312300.0
2014-07-21 09:30:00,29.95,30.0,29.72,29.99,124800.0,20.2925,20.3264,20.1366,20.3196,124800.0
2014-07-21 09:40:00,29.98,30.05,29.98,30.02,86500.0,20.3128,20.3602,20.3128,20.3399,86500.0
2014-07-21 09:50:00,30.03,30.17,30.03,30.08,71500.0,20.3467,20.4415,20.3467,20.3806,71500.0
2014-07-21 10:00:00,30.08,30.1,30.03,30.03,47000.0,20.3806,20.3941,20.3467,20.3467,47000.0
2014-07-21 10:10:00,30.04,30.08,30.0,30.02,98000.0,20.3535,20.3806,20.3264,20.3399,98000.0
2014-07-21 10:20:00,30.02,30.03,29.98,30.0,55200.0,20.3399,20.3467,20.3128,20.3264,55200.0
2014-07-21 10:30:00,30.01,30.02,29.98,29.98,48800.0,20.3331,20.3399,20.3128,20.3128,48800.0
2014-07-21 10:40:00,29.99,30.0,29.93,29.96,47500.0,20.3196,20.3264,20.2789,20.2993,47500.0
2014-07-21 10:50:00,29.96,30.02,29.95,29.98,71600.0,20.2993,20.3399,20.2925,20.3128,71600.0
2014-07-21 11:00:00,29.97,30.0,29.94,29.99,39600.0,20.306,20.3264,20.2857,20.3196,39600.0
2014-07-21 11:10:00,29.99,30.0,29.97,30.0,33300.0,20.3196,20.3264,20.306,20.3264,33300.0
2014-07-21 11:20:00,30.0,30.0,29.96,29.96,25900.0,20.3264,20.3264,20.2993,20.2993,25900.0
2014-07-21 11:30:00,29.96,29.96,29.87,29.89,55700.0,20.2993,20.2993,20.2383,20.2518,55700.0
2014-07-21 11:40:00,29.89,29.9,29.8,29.81,67600.0,20.2518,20.2586,20.1908,20.1976,67600.0
2014-07-21 11:50:00,29.82,29.83,29.79,29.83,19300.0,20.2044,20.2112,20.1841,20.2112,19300.0
2014-07-21 12:00:00,29.83,29.84,29.75,29.78,49600.0,20.2112,20.2179,20.157,20.1773,49600.0
2014-07-21 12:10:00,29.77,29.79,29.75,29.76,18600.0,20.1705,20.1841,20.157,20.1637,18600.0
2014-07-21 12:20:00,29.75,29.78,29.74,29.77,23500.0,20.157,20.1773,20.1502,20.1705,23500.0
2014-07-21 12:30:00,29.77,29.88,29.77,29.88,31100.0,20.1705,20.245,20.1705,20.245,31100.0
2014-07-21 12:40:00,29.88,29.89,29.87,29.88,24000.0,20.245,20.2518,20.2383,20.245,24000.0
2014-07-21 12:50:00,29.88,29.89,29.86,29.89,19300.0,20.245,20.2518,20.2315,20.2518,19300.0
2014-07-21 13:00:00,29.89,29.98,29.88,29.97,42600.0,20.2518,20.3128,20.245,20.306,42600.0
2014-07-21 13:10:00,29.98,30.0,29.95,29.97,11300.0,20.3128,20.3264,20.2925,20.306,11300.0
2014-07-21 13:20:00,29.96,29.96,29.93,29.96,22200.0,20.2993,20.2993,20.2789,20.2993,22200.0
2014-07-21 13:30:00,29.96,29.96,29.93,29.95,15300.0,20.2993,20.2993,20.2789,20.2925,15300.0
2014-07-21 13:40:00,29.96,30.02,29.95,30.01,80000.0,20.2993,20.3399,20.2925,20.3331,80000.0
2014-07-21 13:50:00,30.01,30.05,30.0,30.05,43000.0,20.3331,20.3602,20.3264,20.3602,43000.0
2014-07-21 14:00:00,30.06,30.07,30.03,30.05,25600.0,20.367,20.3738,20.3467,20.3602,25600.0
2014-07-21 14:10:00,30.04,30.06,30.01,30.02,42200.0,20.3535,20.367,20.3331,20.3399,42200.0
2014-07-21 14:20:00,30.02,30.02,29.97,29.98,54500.0,20.3399,20.3399,20.306,20.3128,54500.0
2014-07-21 14:30:00,29.98,29.99,29.96,29.97,21600.0,20.3128,20.3196,20.2993,20.306,21600.0
2014-07-21 14:40:00,29.98,29.99,29.94,29.94,25200.0,20.3128,20.3196,20.2857,20.2857,25200.0
2014-07-21 14:50:00,29.94,29.97,29.93,29.95,40900.0,20.2857,20.306,20.2789,20.2925,40900.0
2014-07-21 15:00:00,29.94,30.22,29.94,30.21,270300.0,20.2857,20.4754,20.2857,20.4686,270300.0
2014-07-21 15:10:00,30.21,30.23,30.1,30.11,124700.0,20.4686,20.4822,20.3941,20.4009,124700.0
2014-07-21 15:20:00,30.1,30.13,30.09,30.09,36300.0,20.3941,20.4144,20.3873,20.3873,36300.0
2014-07-21 15:30:00,30.08,30.13,30.06,30.13,126400.0,20.3806,20.4144,20.367,20.4144,126400.0
2014-07-21 15:40:00,30.12,30.13,30.09,30.12,163400.0,20.4077,20.4144,20.3873,20.4077,163400.0
2014-07-21 15:50:00,30.11,30.16,30.11,30.13,288400.0,20.4009,20.4348,20.4009,20.4144,288400.0
2014-07-22 09:30:00,30.41,30.41,30.26,30.26,172600.0,20.6041,20.6041,20.5025,20.5025,172600.0
2014-07-22 09:40:00,30.22,30.58,30.22,30.5,189400.0,20.4754,20.7193,20.4754,20.6651,189400.0
2014-07-22 09:50:00,30.49,30.69,30.47,30.68,273300.0,20.6584,20.7939,20.6448,20.7871,273300.0
2014-07-22 10:00:00,30.67,30.92,30.67,30.87,280300.0,20.7803,20.9497,20.7803,20.9158,280300.0
2014-07-22 10:10:00,30.87,30.9,30.79,30.82,135900.0,20.9158,20.9361,20.8616,20.8819,135900.0
2014-07-22 10:20:00,30.83,30.98,30.81,30.84,106700.0,20.8887,20.9903,20.8752,20.8955,106700.0
2014-07-22 10:30:00,30.84,30.91,30.79,30.91,105300.0,20.8955,20.9429,20.8616,20.9429,105300.0
2014-07-22 10:40:00,30.91,31.04,30.88,30.99,182500.0,20.9429,21.031,20.9226,20.9971,182500.0
2014-07-22 10:50:00,30.99,31.0,30.89,30.97,60800.0,20.9971,21.0039,20.9294,20.9836,60800.0
2014-07-22 11:00:00,30.96,30.97,30.83,30.83,78500.0,20.9768,20.9836,20.8887,20.8887,78500.0
2014-07-22 11:10:00,30.84,30.91,30.84,30.91,64200.0,20.8955,20.9429,20.8955,20.9429,64200.0
2014-07-22 11:20:00,30.92,30.93,30.86,30.88,55200.0,20.9497,20.9565,20.909,20.9226,55200.0
2014-07-22 11:30:00,30.87,30.91,30.84,30.91,51400.0,20.9158,20.9429,20.8955,20.9429,51400.0
2014-07-22 11:40:00,30.9,31.03,30.9,30.95,83000.0,20.9361,21.0242,20.9361,20.97,83000.0
2014-07-22 11:50:00,30.95,30.95,30.88,30.92,35600.0,20.97,20.97,20.9226,20.9497,35600.0
2014-07-22 12:00:00,30.91,30.98,30.91,30.95,111100.0,20.9429,20.9903,20.9429,20.97,111100.0
2014-07-22 12:10:00,30.95,30.96,30.86,30.86,59100.0,20.97,20.9768,20.909,20.909,59100.0
2014-07-22 12:20:00,30.86,30.93,30.85,30.93,31600.0,20.909,20.9565,20.9023,20.9565,31600.0
2014-07-22 12:30:00,30.92,30.94,30.9,30.9,28400.0,20.9497,20.9632,20.9361,20.9361,28400.0
2014-07-22 12:40:00,30.91,30.93,30.88,30.91,26400.0,20.9429,20.9565,20.9226,20.9429,26400.0
2014-07-22 12:50:00,30.91,30.93,30.88,30.93,27800.0,20.9429,20.9565,20.9226,20.9565,27800.0
2014-07-22 13:00:00,30.92,30.96,30.91,30.95,62100.0,20.9497,20.9768,20.9429,20.97,62100.0
2014-07-22 13:10:00,30.95,31.01,30.93,30.98,82600.0,20.97,21.0107,20.9565,20.9903,82600.0
2014-07-22 13:20:00,30.97,30.98,30.95,30.98,51600.0,20.9836,20.9903,20.97,20.9903,51600.0
2014-07-22 13:30:00,30.97,30.99,30.96,30.98,48900.0,20.9836,20.9971,20.9768,20.9903,48900.0
2014-07-22 13:40:00,30.97,30.98,30.95,30.95,29600.0,20.9836,20.9903,20.97,20.97,29600.0
2014-07-22 13:50:00,30.96,31.0,30.96,31.0,64500.0,20.9768,21.0039,20.9768,21.0039,64500.0
2014-07-22 14:00:00,31.0,31.03,30.99,31.02,41800.0,21.0039,21.0242,20.9971,21.0175,41800.0
2014-07-22 14:10:00,31.02,31.03,31.02,31.03,21600.0,21.0175,21.0242,21.0175,21.0242,21600.0
2014-07-22 14:20:00,31.02,31.07,31.02,31.02,54300.0,21.0175,21.0513,21.0175,21.0175,54300.0
2014-07-22 14:30:00,31.01,31.01,30.96,31.0,64000.0,21.0107,21.0107,20.9768,21.0039,64000.0
2014-07-22 14:40:00,31.0,31.01,30.85,30.93,134100.0,21.0039,21.0107,20.9023,20.9565,134100.0
2014-07-22 14:50:00,30.93,30.94,30.88,30.92,58300.0,20.9565,20.9632,20.9226,20.9497,58300.0
2014-07-22 15:00:00,30.92,30.92,30.88,30.91,67800.0,20.9497,20.9497,20.9226,20.9429,67800.0
2014-07-22 15:10:00,30.91,30.92,30.9,30.91,61800.0,20.9429,20.9497,20.9361,20.9429,61800.0
2014-07-22 15:20:00,30.91,30.93,30.9,30.91,101600.0,20.9429,20.9565,20.9361,20.9429,101600.0
2014-07-22 15:30:00,30.9,30.95,30.9,30.95,113600.0,20.9361,20.97,20.9361,20.97,113600.0
2014-07-22 15:40:00,30.95,30.95,30.9,30.91,156600.0,20.97,20.97,20.9361,20.9429,156600.0
2014-07-22 15:50:00,30.9,30.92,30.88,30.89,473700.0,20.9361,20.9497,20.9226,20.9294,473700.0
2014-07-23 09:30:00,30.9,31.06,30.74,30.77,122300.0,20.9361,21.0446,20.8277,20.8481,122300.0
2014-07-23 09:40:00,30.76,30.95,30.72,30.91,143300.0,20.8413,20.97,20.8142,20.9429,143300.0
2014-07-23 09:50:00,30.91,31.04,30.91,31.0,111700.0,20.9429,21.031,20.9429,21.0039,111700.0
2014-07-23 10:00:00,31.0,31.03,30.93,31.01,46600.0,21.0039,21.0242,20.9565,21.0107,46600.0
2014-07-23 10:10:00,31.0,31.06,30.99,31.05,33800.0,21.0039,21.0446,20.9971,21.0378,33800.0
2014-07-23 10:20:00,31.05,31.12,31.01,31.08,45400.0,21.0378,21.0852,21.0107,21.0581,45400.0
2014-07-23 10:30:00,31.08,31.15,31.06,31.14,77500.0,21.0581,21.1055,21.0446,21.0988,77500.0
2014-07-23 10:40:00,31.14,31.21,31.11,31.17,127500.0,21.0988,21.1462,21.0784,21.1191,127500.0
2014-07-23 10:50:00,31.16,31.2,31.15,31.17,66800.0,21.1123,21.1394,21.1055,21.1191,66800.0
2014-07-23 11:00:00,31.17,31.25,31.17,31.2,54400.0,21.1191,21.1733,21.1191,21.1394,54400.0
2014-07-23 11:10:00,31.21,31.23,31.15,31.15,43200.0,21.1462,21.1597,21.1055,21.1055,43200.0
2014-07-23 11:20:00,31.15,31.22,31.15,31.2,45700.0,21.1055,21.153,21.1055,21.1394,45700.0
2014-07-23 11:30:00,31.19,31.21,31.13,31.13,14200.0,21.1326,21.1462,21.092,21.092,14200.0
2014-07-23 11:40:00,31.12,31.12,31.03,31.11,36200.0,21.0852,21.0852,21.0242,21.0784,36200.0
2014-07-23 11:50:00,31.11,31.11,31.02,31.02,19900.0,21.0784,21.0784,21.0175,21.0175,19900.0
2014-07-23 12:00:00,31.02,31.02,30.95,31.02,59700.0,21.0175,21.0175,20.97,21.0175,59700.0
2014-07-23 12:10:00,31.02,31.05,30.96,31.01,55400.0,21.0175,21.0378,20.9768,21.0107,55400.0
2014-07-23 12:20:00,31.01,31.01,30.96,30.96,18400.0,21.0107,21.0107,20.9768,20.9768,18400.0
2014-07-23 12:30:00,30.97,30.97,30.92,30.93,20700.0,20.9836,20.9836,20.9497,20.9565,20700.0
2014-07-23 12:40:00,30.93,30.94,30.9,30.91,31000.0,20.9565,20.9632,20.9361,20.9429,31000.0
2014-07-23 12:50:00,30.92,30.98,30.88,30.98,34700.0,20.9497,20.9903,20.9226,20.9903,34700.0
2014-07-23 13:00:00,30.98,30.98,30.91,30.91,47700.0,20.9903,20.9903,20.9429,20.9429,47700.0
2014-07-23 13:10:00,30.91,30.91,30.88,30.9,22600.0,20.9429,20.9429,20.9226,20.9361,22600.0
2014-07-23 13:20:00,30.89,30.91,30.87,30.87,27400.0,20.9294,20.9429,20.9158,20.9158,27400.0
2014-07-23 13:30:00,30.88,30.88,30.83,30.86,29600.0,20.9226,20.9226,20.8887,20.909,29600.0
2014-07-23 13:40:00,30.84,30.92,30.84,30.91,63800.0,20.8955,20.9497,20.8955,20.9429,63800.0
2014-07-23 13:50:00,30.92,30.92,30.89,30.9,26500.0,20.9497,20.9497,20.9294,20.9361,26500.0
2014-07-23 14:00:00,30.9,30.94,30.89,30.94,55200.0,20.9361,20.9632,20.9294,20.9632,55200.0
2014-07-23 14:10:00,30.94,30.94,30.89,30.89,30000.0,20.9632,20.9632,20.9294,20.9294,30000.0
2014-07-23 14:20:00,30.89,30.9,30.87,30.88,31200.0,20.9294,20.9361,20.9158,20.9226,31200.0
2014-07-23 14:30:00,30.88,30.91,30.87,30.9,53300.0,20.9226,20.9429,20.9158,20.9361,53300.0
2014-07-23 14:40:00,30.91,30.93,30.9,30.92,41100.0,20.9429,20.9565,20.9361,20.9497,41100.0
2014-07-23 14:50:00,30.92,30.94,30.91,30.94,41200.0,20.9497,20.9632,20.9429,20.9632,41200.0
2014-07-23 15:00:00,30.95,30.95,30.93,30.93,34500.0,20.97,20.97,20.9565,20.9565,34500.0
2014-07-23 15:10:00,30.94,30.94,30.91,30.92,66700.0,20.9632,20.9632,20.9429,20.9497,66700.0
2014-07-23 15:20:00,30.91,30.92,30.9,30.9,31500.0,20.9429,20.9497,20.9361,20.9361,31500.0
2014-07-23 15:30:00,30.9,30.91,30.88,30.89,34700.0,20.9361,20.9429,20.9226,20.9294,34700.0
2014-07-23 15:40:00,30.88,30.9,30.88,30.89,72000.0,20.9226,20.9361,20.9226,20.9294,72000.0
2014-07-23 15:50:00,30.9,30.9,30.89,30.89,218000.0,20.9361,20.9361,20.9294,20.9294,218000.0
2014-07-24 09:30:00,30.98,31.17,30.98,31.07,43300.0,20.9903,21.1191,20.9903,21.0513,43300.0
2014-07-24 09:40:00,31.06,31.22,31.05,31.21,52700.0,21.0446,21.153,21.0378,21.1462,52700.0
2014-07-24 09:50:00,31.22,31.32,31.16,31.29,85800.0,21.153,21.2207,21.1123,21.2004,85800.0
2014-07-24 10:00:00,31.29,31.4,31.26,31.32,124200.0,21.2004,21.2749,21.1801,21.2207,124200.0
2014-07-24 10:10:00,31.32,31.32,31.14,31.18,56400.0,21.2207,21.2207,21.0988,21.1259,56400.0
2014-07-24 10:20:00,31.18,31.23,31.11,31.22,41200.0,21.1259,21.1597,21.0784,21.153,41200.0
2014-07-24 10:30:00,31.22,31.23,31.14,31.14,27700.0,21.153,21.1597,21.0988,21.0988,27700.0
2014-07-24 10:40:00,31.14,31.21,31.14,31.2,33700.0,21.0988,21.1462,21.0988,21.1394,33700.0
2014-07-24 10:50:00,31.2,31.21,31.12,31.15,53900.0,21.1394,21.1462,21.0852,21.1055,53900.0
2014-07-24 11:00:00,31.15,31.23,31.14,31.23,47200.0,21.1055,21.1597,21.0988,21.1597,47200.0
2014-07-24 11:10:00,31.23,31.31,31.23,31.26,57900.0,21.1597,21.2139,21.1597,21.1801,57900.0
2014-07-24 11:20:00,31.27,31.35,31.26,31.34,101400.0,21.1868,21.241,21.1801,21.2343,101400.0
2014-07-24 11:30:00,31.33,31.35,31.31,31.35,29600.0,21.2275,21.241,21.2139,21.241,29600.0
2014-07-24 11:40:00,31.34,31.36,31.32,31.36,24700.0,21.2343,21.2478,21.2207,21.2478,24700.0
2014-07-24 11:50:00,31.36,31.46,31.35,31.44,110600.0,21.2478,21.3156,21.241,21.302,110600.0
2014-07-24 12:00:00,31.44,31.49,31.41,31.46,38300.0,21.302,21.3359,21.2817,21.3156,38300.0
2014-07-24 12:10:00,31.45,31.46,31.43,31.43,24000.0,21.3088,21.3156,21.2952,21.2952,24000.0
2014-07-24 12:20:00,31.44,31.45,31.38,31.4,33500.0,21.302,21.3088,21.2614,21.2749,33500.0
2014-07-24 12:30:00,31.4,31.41,31.37,31.37,9500.0,21.2749,21.2817,21.2546,21.2546,9500.0
2014-07-24 12:40:00,31.37,31.38,31.34,31.36,25900.0,21.2546,21.2614,21.2343,21.2478,25900.0
2014-07-24 12:50:00,31.37,31.44,31.37,31.43,28600.0,21.2546,21.302,21.2546,21.2952,28600.0
2014-07-24 13:00:00,31.42,31.45,31.41,31.44,74200.0,21.2885,21.3088,21.2817,21.302,74200.0
2014-07-24 13:10:00,31.44,31.49,31.37,31.37,98400.0,21.302,21.3359,21.2546,21.2546,98400.0
2014-07-24 13:20:00,31.38,31.4,31.36,31.4,25600.0,21.2614,21.2749,21.2478,21.2749,25600.0
2014-07-24 13:30:00,31.4,31.41,31.39,31.39,31000.0,21.2749,21.2817,21.2681,21.2681,31000.0
2014-07-24 13:40:00,31.4,31.43,31.39,31.42,38700.0,21.2749,21.2952,21.2681,21.2885,38700.0
2014-07-24 13:50:00,31.43,31.45,31.41,31.45,41800.0,21.2952,21.3088,21.2817,21.3088,41800.0
2014-07-24 14:00:00,31.45,31.48,31.44,31.44,53500.0,21.3088,21.3291,21.302,21.302,53500.0
2014-07-24 14:10:00,31.45,31.45,31.41,31.42,45100.0,21.3088,21.3088,21.2817,21.2885,45100.0
2014-07-24 14:20:00,31.41,31.49,31.41,31.48,50200.0,21.2817,21.3359,21.2817,21.3291,50200.0
2014-07-24 14:30:00,31.48,31.48,31.41,31.42,39700.0,21.3291,21.3291,21.2817,21.2885,39700.0
2014-07-24 14:40:00,31.43,31.45,31.42,31.43,24200.0,21.2952,21.3088,21.2885,21.2952,24200.0
2014-07-24 14:50:00,31.42,31.47,31.42,31.45,31400.0,21.2885,21.3223,21.2885,21.3088,31400.0
2014-07-24 15:00:00,31.46,31.48,31.44,31.46,49500.0,21.3156,21.3291,21.302,21.3156,49500.0
2014-07-24 15:10:00,31.46,31.49,31.46,31.49,70800.0,21.3156,21.3359,21.3156,21.3359,70800.0
2014-07-24 15:20:00,31.48,31.5,31.47,31.5,69000.0,21.3291,21.3427,21.3223,21.3427,69000.0
2014-07-24 15:30:00,31.49,31.5,31.47,31.47,61000.0,21.3359,21.3427,21.3223,21.3223,61000.0
2014-07-24 15:40:00,31.48,31.49,31.46,31.48,149000.0,21.3291,21.3359,21.3156,21.3291,149000.0
2014-07-24 15:50:00,31.47,31.48,31.43,31.45,282200.0,21.3223,21.3291,21.2952,21.3088,282200.0
2014-07-25 09:30:00,31.28,31.42,31.2,31.27,103500.0,21.1936,21.2885,21.1394,21.1868,103500.0
2014-07-25 09:40:00,31.24,31.24,31.09,31.2,84700.0,21.1665,21.1665,21.0649,21.1394,84700.0
2014-07-25 09:50:00,31.2,31.37,31.2,31.21,110700.0,21.1394,21.2546,21.1394,21.1462,110700.0
2014-07-25 10:00:00,31.22,31.24,31.17,31.19,73800.0,21.153,21.1665,21.1191,21.1326,73800.0
2014-07-25 10:10:00,31.19,31.22,31.17,31.19,40400.0,21.1326,21.153,21.1191,21.1326,40400.0
2014-07-25 10:20:00,31.19,31.26,31.17,31.17,21200.0,21.1326,21.1801,21.1191,21.1191,21200.0
2014-07-25 10:30:00,31.17,31.19,31.11,31.14,32000.0,21.1191,21.1326,21.0784,21.0988,32000.0
2014-07-25 10:40:00,31.14,31.14,31.1,31.12,22300.0,21.0988,21.0988,21.0717,21.0852,22300.0
2014-07-25 10:50:00,31.12,31.14,31.04,31.05,31800.0,21.0852,21.0988,21.031,21.0378,31800.0
2014-07-25 11:00:00,31.05,31.11,31.01,31.11,44400.0,21.0378,21.0784,21.0107,21.0784,44400.0
2014-07-25 11:10:00,31.09,31.11,31.06,31.09,31000.0,21.0649,21.0784,21.0446,21.0649,31000.0
2014-07-25 11:20:00,31.1,31.14,31.07,31.14,46700.0,21.0717,21.0988,21.0513,21.0988,46700.0
2014-07-25 11:30:00,31.14,31.24,31.14,31.24,71000.0,21.0988,21.1665,21.0988,21.1665,71000.0
2014-07-25 11:40:00,31.25,31.3,31.23,31.26,39800.0,21.1733,21.2072,21.1597,21.1801,39800.0
2014-07-25 11:50:00,31.25,31.28,31.22,31.24,30400.0,21.1733,21.1936,21.153,21.1665,30400.0
2014-07-25 12:00:00,31.24,31.26,31.22,31.24,18200.0,21.1665,21.1801,21.153,21.1665,18200.0
2014-07-25 12:10:00,31.23,31.24,31.2,31.2,13500.0,21.1597,21.1665,21.1394,21.1394,13500.0
2014-07-25 12:20:00,31.2,31.21,31.17,31.17,50900.0,21.1394,21.1462,21.1191,21.1191,50900.0
2014-07-25 12:30:00,31.17,31.17,31.11,31.13,33700.0,21.1191,21.1191,21.0784,21.092,33700.0
2014-07-25 12:40:00,31.13,31.19,31.12,31.16,33200.0,21.092,21.1326,21.0852,21.1123,33200.0
2014-07-25 12:50:00,31.16,31.19,31.15,31.18,29200.0,21.1123,21.1326,21.1055,21.1259,29200.0
2014-07-25 13:00:00,31.18,31.18,31.13,31.13,42700.0,21.1259,21.1259,21.092,21.092,42700.0
2014-07-25 13:10:00,31.14,31.18,31.13,31.18,34200.0,21.0988,21.1259,21.092,21.1259,34200.0
2014-07-25 13:20:00,31.19,31.22,31.19,31.2,29600.0,21.1326,21.153,21.1326,21.1394,29600.0
2014-07-25 13:30:00,31.19,31.19,31.14,31.16,20100.0,21.1326,21.1326,21.0988,21.1123,20100.0
2014-07-25 13:40:00,31.15,31.17,31.14,31.16,14100.0,21.1055,21.1191,21.0988,21.1123,14100.0
2014-07-25 13:50:00,31.16,31.18,31.08,31.08,16900.0,21.1123,21.1259,21.0581,21.0581,16900.0
2014-07-25 14:00:00,31.09,31.12,31.08,31.11,21500.0,21.0649,21.0852,21.0581,21.0784,21500.0
2014-07-25 14:10:00,31.11,31.15,31.1,31.11,35800.0,21.0784,21.1055,21.0717,21.0784,35800.0
2014-07-25 14:20:00,31.12,31.13,31.09,31.1,17900.0,21.0852,21.092,21.0649,21.0717,17900.0
2014-07-25 14:30:00,31.11,31.12,31.08,31.09,35600.0,21.0784,21.0852,21.0581,21.0649,35600.0
2014-07-25 14:40:00,31.08,31.11,31.08,31.11,27800.0,21.0581,21.0784,21.0581,21.0784,27800.0
2014-07-25 14:50:00,31.11,31.11,31.06,31.07,28900.0,21.0784,21.0784,21.0446,21.0513,28900.0
2014-07-25 15:00:00,31.08,31.08,31.02,31.03,26500.0,21.0581,21.0581,21.0175,21.0242,26500.0
2014-07-25 15:10:00,31.02,31.07,31.02,31.03,35000.0,21.0175,21.0513,21.0175,21.0242,35000.0
2014-07-25 15:20:00,31.02,31.03,30.96,30.96,56300.0,21.0175,21.0242,20.9768,20.9768,56300.0
2014-07-25 15:30:00,30.96,30.97,30.93,30.93,79000.0,20.9768,20.9836,20.9565,20.9565,79000.0
2014-07-25 15:40:00,30.93,30.97,30.93,30.97,107500.0,20.9565,20.9836,20.9565,20.9836,107500.0
2014-07-25 15:50:00,30.97,31.03,30.96,31.03,263400.0,20.9836,21.0242,20.9768,21.0242,263400.0
2014-07-28 09:30:00,31.17,31.17,30.89,30.97,83400.0,21.1191,21.1191,20.9294,20.9836,83400.0
2014-07-28 09:40:00,30.92,31.45,30.91,31.42,185900.0,20.9497,21.3088,20.9429,21.2885,185900.0
2014-07-28 09:50:00,31.41,31.41,31.15,31.22,92600.0,21.2817,21.2817,21.1055,21.153,92600.0
2014-07-28 10:00:00,31.23,31.31,31.08,31.08,91200.0,21.1597,21.2139,21.0581,21.0581,91200.0
2014-07-28 10:10:00,31.09,31.14,31.0,31.02,248200.0,21.0649,21.0988,21.0039,21.0175,248200.0
2014-07-28 10:20:00,31.01,31.09,30.99,31.05,39000.0,21.0107,21.0649,20.9971,21.0378,39000.0
2014-07-28 10:30:00,31.04,31.08,30.97,31.07,46400.0,21.031,21.0581,20.9836,21.0513,46400.0
2014-07-28 10:40:00,31.07,31.09,31.01,31.03,49900.0,21.0513,21.0649,21.0107,21.0242,49900.0
2014-07-28 10:50:00,31.02,31.07,30.98,31.07,68200.0,21.0175,21.0513,20.9903,21.0513,68200.0
2014-07-28 11:00:00,31.08,31.27,31.08,31.23,72500.0,21.0581,21.1868,21.0581,21.1597,72500.0
2014-07-28 11:10:00,31.23,31.33,31.23,31.32,59900.0,21.1597,21.2275,21.1597,21.2207,59900.0
2014-07-28 11:20:00,31.31,31.35,31.29,31.3,61800.0,21.2139,21.241,21.2004,21.2072,61800.0
2014-07-28 11:30:00,31.29,31.35,31.29,31.35,34800.0,21.2004,21.241,21.2004,21.241,34800.0
2014-07-28 11:40:00,31.35,31.35,31.3,31.32,18000.0,21.241,21.241,21.2072,21.2207,18000.0
2014-07-28 11:50:00,31.32,31.35,31.31,31.35,46400.0,21.2207,21.241,21.2139,21.241,46400.0
2014-07-28 12:00:00,31.35,31.36,31.29,31.35,93500.0,21.241,21.2478,21.2004,21.241,93500.0
2014-07-28 12:10:00,31.35,31.35,31.31,31.32,34800.0,21.241,21.241,21.2139,21.2207,34800.0
2014-07-28 12:20:00,31.31,31.34,31.3,31.34,26500.0,21.2139,21.2343,21.2072,21.2343,26500.0
2014-07-28 12:30:00,31.33,31.34,31.3,31.3,23500.0,21.2275,21.2343,21.2072,21.2072,23500.0
2014-07-28 12:40:00,31.3,31.35,31.28,31.3,38600.0,21.2072,21.241,21.1936,21.2072,38600.0
2014-07-28 12:50:00,31.31,31.35,31.3,31.35,30600.0,21.2139,21.241,21.2072,21.241,30600.0
2014-07-28 13:00:00,31.35,31.36,31.34,31.36,11200.0,21.241,21.2478,21.2343,21.2478,11200.0
2014-07-28 13:10:00,31.36,31.43,31.36,31.38,32000.0,21.2478,21.2952,21.2478,21.2614,32000.0
2014-07-28 13:20:00,31.38,31.44,31.38,31.44,27600.0,21.2614,21.302,21.2614,21.302,27600.0
2014-07-28 13:30:00,31.44,31.5,31.44,31.5,38800.0,21.302,21.3427,21.302,21.3427,38800.0
2014-07-28 13:40:00,31.5,31.56,31.48,31.51,76800.0,21.3427,21.3833,21.3291,21.3494,76800.0
2014-07-28 13:50:00,31.51,31.53,31.46,31.53,64700.0,21.3494,21.363,21.3156,21.363,64700.0
2014-07-28 14:00:00,31.53,31.56,31.52,31.52,80600.0,21.363,21.3833,21.3562,21.3562,80600.0
2014-07-28 14:10:00,31.52,31.54,31.44,31.45,43000.0,21.3562,21.3698,21.302,21.3088,43000.0
2014-07-28 14:20:00,31.45,31.46,31.41,31.43,35400.0,21.3088,21.3156,21.2817,21.2952,35400.0
2014-07-28 14:30:00,31.43,31.46,31.42,31.46,34700.0,21.2952,21.3156,21.2885,21.3156,34700.0
2014-07-28 14:40:00,31.46,31.46,31.41,31.41,33900.0,21.3156,21.3156,21.2817,21.2817,33900.0
2014-07-28 14:50:00,31.41,31.46,31.4,31.46,39100.0,21.2817,21.3156,21.2749,21.3156,39100.0
2014-07-28 15:00:00,31.46,31.5,31.44,31.47,124200.0,21.3156,21.3427,21.302,21.3223,124200.0
2014-07-28 15:10:00,31.47,31.48,31.44,31.47,42400.0,21.3223,21.3291,21.302,21.3223,42400.0
2014-07-28 15:20:00,31.48,31.52,31.48,31.49,59100.0,21.3291,21.3562,21.3291,21.3359,59100.0
2014-07-28 15:30:00,31.5,31.51,31.49,31.49,85300.0,21.3427,21.3494,21.3359,21.3359,85300.0
2014-07-28 15:40:00,31.5,31.55,31.5,31.52,176400.0,21.3427,21.3765,21.3427,21.3562,176400.0
2014-07-28 15:50:00,31.52,31.55,31.52,31.54,277600.0,21.3562,21.3765,21.3562,21.3698,277600.0
2014-07-29 09:30:00,31.39,31.5,31.28,31.43,78500.0,21.2681,21.3427,21.1936,21.2952,78500.0
2014-07-29 09:40:00,31.43,31.46,31.31,31.33,67400.0,21.2952,21.3156,21.2139,21.2275,67400.0
2014-07-29 09:50:00,31.34,31.43,31.33,31.34,19800.0,21.2343,21.2952,21.2275,21.2343,19800.0
2014-07-29 10:00:00,31.36,31.44,31.28,31.35,114200.0,21.2478,21.302,21.1936,21.241,114200.0
2014-07-29 10:10:00,31.36,31.38,31.3,31.36,37900.0,21.2478,21.2614,21.2072,21.2478,37900.0
2014-07-29 10:20:00,31.37,31.39,31.33,31.36,44900.0,21.2546,21.2681,21.2275,21.2478,44900.0
2014-07-29 10:30:00,31.36,31.36,31.31,31.35,17300.0,21.2478,21.2478,21.2139,21.241,17300.0
2014-07-29 10:40:00,31.34,31.4,31.34,31.34,24100.0,21.2343,21.2749,21.2343,21.2343,24100.0
2014-07-29 10:50:00,31.34,31.39,31.32,31.37,59100.0,21.2343,21.2681,21.2207,21.2546,59100.0
2014-07-29 11:00:00,31.38,31.38,31.26,31.27,54200.0,21.2614,21.2614,21.1801,21.1868,54200.0
2014-07-29 11:10:00,31.27,31.3,31.24,31.25,37600.0,21.1868,21.2072,21.1665,21.1733,37600.0
2014-07-29 11:20:00,31.25,31.28,31.19,31.19,23800.0,21.1733,21.1936,21.1326,21.1326,23800.0
2014-07-29 11:30:00,31.19,31.2,31.1,31.11,50000.0,21.1326,21.1394,21.0717,21.0784,50000.0
2014-07-29 11:40:00,31.11,31.25,31.1,31.23,33500.0,21.0784,21.1733,21.0717,21.1597,33500.0
2014-07-29 11:50:00,31.24,31.28,31.21,31.28,37700.0,21.1665,21.1936,21.1462,21.1936,37700.0
2014-07-29 12:00:00,31.29,31.3,31.27,31.29,17700.0,21.2004,21.2072,21.1868,21.2004,17700.0
2014-07-29 12:10:00,31.3,31.31,31.28,31.31,24800.0,21.2072,21.2139,21.1936,21.2139,24800.0
2014-07-29 12:20:00,31.3,31.35,31.3,31.32,21300.0,21.2072,21.241,21.2072,21.2207,21300.0
2014-07-29 12:30:00,31.32,31.37,31.32,31.37,18500.0,21.2207,21.2546,21.2207,21.2546,18500.0
2014-07-29 12:40:00,31.37,31.41,31.36,31.38,22000.0,21.2546,21.2817,21.2478,21.2614,22000.0
2014-07-29 12:50:00,31.39,31.4,31.37,31.37,19200.0,21.2681,21.2749,21.2546,21.2546,19200.0
2014-07-29 13:00:00,31.37,31.38,31.34,31.37,17200.0,21.2546,21.2614,21.2343,21.2546,17200.0
2014-07-29 13:10:00,31.37,31.37,31.34,31.36,13500.0,21.2546,21.2546,21.2343,21.2478,13500.0
2014-07-29 13:20:00,31.35,31.43,31.35,31.43,22700.0,21.241,21.2952,21.241,21.2952,22700.0
2014-07-29 13:30:00,31.42,31.43,31.38,31.38,24200.0,21.2885,21.2952,21.2614,21.2614,24200.0
2014-07-29 13:40:00,31.38,31.4,31.32,31.34,61300.0,21.2614,21.2749,21.2207,21.2343,61300.0
2014-07-29 13:50:00,31.34,31.34,31.23,31.25,61400.0,21.2343,21.2343,21.1597,21.1733,61400.0
2014-07-29 14:00:00,31.24,31.31,31.24,31.29,174700.0,21.1665,21.2139,21.1665,21.2004,174700.0
2014-07-29 14:10:00,31.3,31.3,31.15,31.15,87100.0,21.2072,21.2072,21.1055,21.1055,87100.0
2014-07-29 14:20:00,31.15,31.16,31.07,31.15,147300.0,21.1055,21.1123,21.0513,21.1055,147300.0
2014-07-29 14:30:00,31.15,31.16,31.08,31.08,41800.0,21.1055,21.1123,21.0581,21.0581,41800.0
2014-07-29 14:40:00,31.08,31.1,31.06,31.09,31800.0,21.0581,21.0717,21.0446,21.0649,31800.0
2014-07-29 14:50:00,31.09,31.1,31.04,31.04,25700.0,21.0649,21.0717,21.031,21.031,25700.0
2014-07-29 15:00:00,31.04,31.09,31.0,31.07,130800.0,21.031,21.0649,21.0039,21.0513,130800.0
2014-07-29 15:10:00,31.06,31.1,31.04,31.05,65700.0,21.0446,21.0717,21.031,21.0378,65700.0
2014-07-29 15:20:00,31.05,31.08,31.03,31.04,74600.0,21.0378,21.0581,21.0242,21.031,74600.0
2014-07-29 15:30:00,31.04,31.05,30.98,31.0,118600.0,21.031,21.0378,20.9903,21.0039,118600.0
2014-07-29 15:40:00,31.0,31.01,30.95,31.0,101500.0,21.0039,21.0107,20.97,21.0039,101500.0
2014-07-29 15:50:00,31.0,31.01,30.91,30.94,200100.0,21.0039,21.0107,20.9429,20.9632,200100.0
2014-07-30 09:30:00,30.97,31.39,30.93,31.33,122000.0,20.9836,21.2681,20.9565,21.2275,122000.0
2014-07-30 09:40:00,31.31,31.56,31.3,31.55,102800.0,21.2139,21.3833,21.2072,21.3765,102800.0
2014-07-30 09:50:00,31.56,31.56,31.18,31.22,147900.0,21.3833,21.3833,21.1259,21.153,147900.0
2014-07-30 10:00:00,31.2,31.25,31.15,31.17,68400.0,21.1394,21.1733,21.1055,21.1191,68400.0
2014-07-30 10:10:00,31.16,31.19,31.09,31.14,87600.0,21.1123,21.1326,21.0649,21.0988,87600.0
2014-07-30 10:20:00,31.15,31.28,31.14,31.23,49900.0,21.1055,21.1936,21.0988,21.1597,49900.0
2014-07-30 10:30:00,31.23,31.27,31.05,31.09,41900.0,21.1597,21.1868,21.0378,21.0649,41900.0
2014-07-30 10:40:00,31.09,31.1,30.99,31.05,69100.0,21.0649,21.0717,20.9971,21.0378,69100.0
2014-07-30 10:50:00,31.04,31.07,30.98,31.04,64600.0,21.031,21.0513,20.9903,21.031,64600.0
2014-07-30 11:00:00,31.03,31.08,31.01,31.07,54500.0,21.0242,21.0581,21.0107,21.0513,54500.0
2014-07-30 11:10:00,31.06,31.1,30.97,31.04,61300.0,21.0446,21.0717,20.9836,21.031,61300.0
2014-07-30 11:20:00,31.04,31.05,30.86,30.88,104700.0,21.031,21.0378,20.909,20.9226,104700.0
2014-07-30 11:30:00,30.88,30.93,30.83,30.86,60500.0,20.9226,20.9565,20.8887,20.909,60500.0
2014-07-30 11:40:00,30.86,30.89,30.83,30.85,50000.0,20.909,20.9294,20.8887,20.9023,50000.0
2014-07-30 11:50:00,30.85,30.88,30.83,30.86,20600.0,20.9023,20.9226,20.8887,20.909,20600.0
2014-07-30 12:00:00,30.86,30.88,30.83,30.85,22100.0,20.909,20.9226,20.8887,20.9023,22100.0
2014-07-30 12:10:00,30.86,30.87,30.75,30.76,69000.0,20.909,20.9158,20.8345,20.8413,69000.0
2014-07-30 12:20:00,30.76,30.78,30.69,30.7,70100.0,20.8413,20.8548,20.7939,20.8006,70100.0
2014-07-30 12:30:00,30.7,30.75,30.65,30.72,84300.0,20.8006,20.8345,20.7668,20.8142,84300.0
2014-07-30 12:40:00,30.72,30.76,30.7,30.74,40400.0,20.8142,20.8413,20.8006,20.8277,40400.0
2014-07-30 12:50:00,30.74,30.79,30.74,30.75,42100.0,20.8277,20.8616,20.8277,20.8345,42100.0
2014-07-30 13:00:00,30.75,30.79,30.73,30.76,46400.0,20.8345,20.8616,20.821,20.8413,46400.0
2014-07-30 13:10:00,30.76,30.85,30.76,30.8,35800.0,20.8413,20.9023,20.8413,20.8684,35800.0
2014-07-30 13:20:00,30.8,30.83,30.76,30.8,34200.0,20.8684,20.8887,20.8413,20.8684,34200.0
2014-07-30 13:30:00,30.79,30.82,30.75,30.78,37000.0,20.8616,20.8819,20.8345,20.8548,37000.0
2014-07-30 13:40:00,30.79,30.8,30.77,30.8,21700.0,20.8616,20.8684,20.8481,20.8684,21700.0
2014-07-30 13:50:00,30.8,30.81,30.75,30.76,38600.0,20.8684,20.8752,20.8345,20.8413,38600.0
2014-07-30 14:00:00,30.76,30.82,30.71,30.81,93700.0,20.8413,20.8819,20.8074,20.8752,93700.0
2014-07-30 14:10:00,30.8,30.8,30.76,30.78,101100.0,20.8684,20.8684,20.8413,20.8548,101100.0
2014-07-30 14:20:00,30.78,30.79,30.71,30.74,60100.0,20.8548,20.8616,20.8074,20.8277,60100.0
2014-07-30 14:30:00,30.74,30.75,30.68,30.7,87400.0,20.8277,20.8345,20.7871,20.8006,87400.0
2014-07-30 14:40:00,30.71,30.79,30.66,30.72,104600.0,20.8074,20.8616,20.7735,20.8142,104600.0
2014-07-30 14:50:00,30.73,30.87,30.73,30.82,179400.0,20.821,20.9158,20.821,20.8819,179400.0
2014-07-30 15:00:00,30.84,30.89,30.82,30.87,154500.0,20.8955,20.9294,20.8819,20.9158,154500.0
2014-07-30 15:10:00,30.86,30.88,30.8,30.88,209800.0,20.909,20.9226,20.8684,20.9226,209800.0
2014-07-30 15:20:00,30.88,30.9,30.87,30.87,77900.0,20.9226,20.9361,20.9158,20.9158,77900.0
2014-07-30 15:30:00,30.88,30.92,30.86,30.9,83700.0,20.9226,20.9497,20.909,20.9361,83700.0
2014-07-30 15:40:00,30.91,30.93,30.89,30.92,143400.0,20.9429,20.9565,20.9294,20.9497,143400.0
2014-07-30 15:50:00,30.92,30.93,30.89,30.9,200000.0,20.9497,20.9565,20.9294,20.9361,200000.0
2014-07-31 09:30:00,30.46,30.47,30.1,30.18,287200.0,20.638,20.6448,20.3941,20.4483,287200.0
2014-07-31 09:40:00,30.2,30.26,30.18,30.2,122100.0,20.4619,20.5025,20.4483,20.4619,122100.0
2014-07-31 09:50:00,30.21,30.31,30.13,30.14,151100.0,20.4686,20.5364,20.4144,20.4212,151100.0
2014-07-31 10:00:00,30.14,30.14,29.86,29.91,285000.0,20.4212,20.4212,20.2315,20.2654,285000.0
2014-07-31 10:10:00,29.9,29.91,29.68,29.68,231500.0,20.2586,20.2654,20.1095,20.1095,231500.0
2014-07-31 10:20:00,29.68,29.91,29.68,29.85,159900.0,20.1095,20.2654,20.1095,20.2247,159900.0
2014-07-31 10:30:00,29.85,29.86,29.74,29.82,81300.0,20.2247,20.2315,20.1502,20.2044,81300.0
2014-07-31 10:40:00,29.83,29.99,29.82,29.9,127000.0,20.2112,20.3196,20.2044,20.2586,127000.0
2014-07-31 10:50:00,29.9,29.9,29.71,29.71,133900.0,20.2586,20.2586,20.1299,20.1299,133900.0
2014-07-31 11:00:00,29.71,29.82,29.68,29.76,123000.0,20.1299,20.2044,20.1095,20.1637,123000.0
2014-07-31 11:10:00,29.75,29.77,29.61,29.61,158000.0,20.157,20.1705,20.0621,20.0621,158000.0
2014-07-31 11:20:00,29.62,29.64,29.42,29.44,253700.0,20.0689,20.0824,19.9334,19.9469,253700.0
2014-07-31 11:30:00,29.44,29.62,29.39,29.61,115200.0,19.9469,20.0689,19.9131,20.0621,115200.0
2014-07-31 11:40:00,29.61,29.62,29.5,29.5,62000.0,20.0621,20.0689,19.9876,19.9876,62000.0
2014-07-31 11:50:00,29.49,29.5,29.26,29.3,309500.0,19.9808,19.9876,19.825,19.8521,309500.0
2014-07-31 12:00:00,29.31,29.35,29.24,29.34,109100.0,19.8588,19.886,19.8114,19.8792,109100.0
2014-07-31 12:10:00,29.33,29.35,29.3,29.35,88100.0,19.8724,19.886,19.8521,19.886,88100.0
2014-07-31 12:20:00,29.35,29.4,29.33,29.39,90800.0,19.886,19.9198,19.8724,19.9131,90800.0
2014-07-31 12:30:00,29.38,29.48,29.38,29.4,84700.0,19.9063,19.974,19.9063,19.9198,84700.0
2014-07-31 12:40:00,29.4,29.47,29.4,29.46,41200.0,19.9198,19.9673,19.9198,19.9605,41200.0
2014-07-31 12:50:00,29.46,29.5,29.44,29.5,59300.0,19.9605,19.9876,19.9469,19.9876,59300.0
2014-07-31 13:00:00,29.5,29.61,29.45,29.6,124700.0,19.9876,20.0621,19.9537,20.0553,124700.0
2014-07-31 13:10:00,29.6,29.71,29.59,29.68,123200.0,20.0553,20.1299,20.0486,20.1095,123200.0
2014-07-31 13:20:00,29.68,29.84,29.61,29.83,139500.0,20.1095,20.2179,20.0621,20.2112,139500.0
2014-07-31 13:30:00,29.84,29.89,29.8,29.82,184900.0,20.2179,20.2518,20.1908,20.2044,184900.0
2014-07-31 13:40:00,29.82,29.84,29.78,29.84,40200.0,20.2044,20.2179,20.1773,20.2179,40200.0
2014-07-31 13:50:00,29.83,29.93,29.83,29.88,74500.0,20.2112,20.2789,20.2112,20.245,74500.0
2014-07-31 14:00:00,29.88,29.97,29.88,29.92,167300.0,20.245,20.306,20.245,20.2722,167300.0
2014-07-31 14:10:00,29.92,29.95,29.89,29.93,57200.0,20.2722,20.2925,20.2518,20.2789,57200.0
2014-07-31 14:20:00,29.93,30.0,29.93,30.0,93800.0,20.2789,20.3264,20.2789,20.3264,93800.0
2014-07-31 14:30:00,30.0,30.0,29.88,29.9,103400.0,20.3264,20.3264,20.245,20.2586,103400.0
2014-07-31 14:40:00,29.91,29.93,29.86,29.87,59800.0,20.2654,20.2789,20.2315,20.2383,59800.0
2014-07-31 14:50:00,29.87,29.89,29.83,29.85,70100.0,20.2383,20.2518,20.2112,20.2247,70100.0
2014-07-31 15:00:00,29.83,29.87,29.82,29.82,88600.0,20.2112,20.2383,20.2044,20.2044,88600.0
2014-07-31 15:10:00,29.81,29.81,29.71,29.73,135200.0,20.1976,20.1976,20.1299,20.1434,135200.0
2014-07-31 15:20:00,29.73,29.75,29.68,29.69,79700.0,20.1434,20.157,20.1095,20.1163,79700.0
2014-07-31 15:30:00,29.7,29.8,29.69,29.77,207700.0,20.1231,20.1908,20.1163,20.1705,207700.0
2014-07-31 15:40:00,29.77,29.83,29.74,29.79,231000.0,20.1705,20.2112,20.1502,20.1841,231000.0
2014-07-31 15:50:00,29.79,29.8,29.72,29.72,417000.0,20.1841,20.1908,20.1366,20.1366,417000.0
2014-08-01 09:30:00,29.49,29.87,29.39,29.84,136400.0,19.9808,20.2383,19.9131,20.2179,136400.0
2014-08-01 09:40:00,29.83,29.9,29.71,29.74,64900.0,20.2112,20.2586,20.1299,20.1502,64900.0
2014-08-01 09:50:00,29.73,29.75,29.62,29.67,159000.0,20.1434,20.157,20.0689,20.1028,159000.0
2014-08-01 10:00:00,29.66,29.72,29.61,29.62,50400.0,20.096,20.1366,20.0621,20.0689,50400.0
2014-08-01 10:10:00,29.61,29.62,29.41,29.41,101900.0,20.0621,20.0689,19.9266,19.9266,101900.0
2014-08-01 10:20:00,29.41,29.47,29.39,29.44,75000.0,19.9266,19.9673,19.9131,19.9469,75000.0
2014-08-01 10:30:00,29.44,29.46,29.43,29.45,18000.0,19.9469,19.9605,19.9402,19.9537,18000.0
2014-08-01 10:40:00,29.45,29.51,29.4,29.4,52300.0,19.9537,19.9944,19.9198,19.9198,52300.0
2014-08-01 10:50:00,29.4,29.46,29.4,29.44,49900.0,19.9198,19.9605,19.9198,19.9469,49900.0
2014-08-01 11:00:00,29.44,29.44,29.29,29.3,116200.0,19.9469,19.9469,19.8453,19.8521,116200.0
2014-08-01 11:10:00,29.31,29.34,29.24,29.25,61300.0,19.8588,19.8792,19.8114,19.8182,61300.0
2014-08-01 11:20:00,29.25,29.32,29.24,29.32,60000.0,19.8182,19.8656,19.8114,19.8656,60000.0
2014-08-01 11:30:00,29.31,29.38,29.24,29.25,80300.0,19.8588,19.9063,19.8114,19.8182,80300.0
2014-08-01 11:40:00,29.24,29.26,29.1,29.1,114200.0,19.8114,19.825,19.7166,19.7166,114200.0
2014-08-01 11:50:00,29.09,29.15,29.09,29.1,61600.0,19.7098,19.7504,19.7098,19.7166,61600.0
2014-08-01 12:00:00,29.1,29.14,29.1,29.12,91600.0,19.7166,19.7437,19.7166,19.7301,91600.0
2014-08-01 12:10:00,29.13,29.15,29.1,29.14,73700.0,19.7369,19.7504,19.7166,19.7437,73700.0
2014-08-01 12:20:00,29.14,29.15,29.07,29.08,48700.0,19.7437,19.7504,19.6962,19.703,48700.0
2014-08-01 12:30:00,29.08,29.11,28.94,28.99,138900.0,19.703,19.7233,19.6082,19.642,138900.0
2014-08-01 12:40:00,28.99,29.02,28.97,28.98,18000.0,19.642,19.6624,19.6285,19.6353,18000.0
2014-08-01 12:50:00,28.98,29.0,28.92,28.99,63200.0,19.6353,19.6488,19.5946,19.642,63200.0
2014-08-01 13:00:00,28.98,29.04,28.98,29.04,37800.0,19.6353,19.6759,19.6353,19.6759,37800.0
2014-08-01 13:10:00,29.03,29.1,29.01,29.09,169200.0,19.6691,19.7166,19.6556,19.7098,169200.0
2014-08-01 13:20:00,29.08,29.13,29.05,29.13,82800.0,19.703,19.7369,19.6827,19.7369,82800.0
2014-08-01 13:30:00,29.14,29.15,29.08,29.15,104400.0,19.7437,19.7504,19.703,19.7504,104400.0
2014-08-01 13:40:00,29.14,29.19,29.1,29.19,75400.0,19.7437,19.7775,19.7166,19.7775,75400.0
2014-08-01 13:50:00,29.18,29.21,29.13,29.18,105700.0,19.7708,19.7911,19.7369,19.7708,105700.0
2014-08-01 14:00:00,29.18,29.21,29.13,29.21,137800.0,19.7708,19.7911,19.7369,19.7911,137800.0
2014-08-01 14:10:00,29.21,29.29,29.21,29.26,69600.0,19.7911,19.8453,19.7911,19.825,69600.0
2014-08-01 14:20:00,29.26,29.26,29.14,29.15,63800.0,19.825,19.825,19.7437,19.7504,63800.0
2014-08-01 14:30:00,29.15,29.21,29.15,29.18,51600.0,19.7504,19.7911,19.7504,19.7708,51600.0
2014-08-01 14:40:00,29.19,29.19,29.12,29.13,54800.0,19.7775,19.7775,19.7301,19.7369,54800.0
2014-08-01 14:50:00,29.12,29.15,29.1,29.15,43300.0,19.7301,19.7504,19.7166,19.7504,43300.0
2014-08-01 15:00:00,29.15,29.19,29.13,29.15,63400.0,19.7504,19.7775,19.7369,19.7504,63400.0
2014-08-01 15:10:00,29.16,29.21,29.16,29.19,85800.0,19.7572,19.7911,19.7572,19.7775,85800.0
2014-08-01 15:20:00,29.2,29.21,29.12,29.12,62700.0,19.7843,19.7911,19.7301,19.7301,62700.0
2014-08-01 15:30:00,29.12,29.18,29.11,29.18,85200.0,19.7301,19.7708,19.7233,19.7708,85200.0
2014-08-01 15:40:00,29.18,29.21,29.16,29.19,200600.0,19.7708,19.7911,19.7572,19.7775,200600.0
2014-08-01 15:50:00,29.18,29.2,29.16,29.17,286900.0,19.7708,19.7843,19.7572,19.764,286900.0
2014-08-04 09:30:00,29.13,29.42,29.03,29.4,120400.0,19.7369,19.9334,19.6691,19.9198,120400.0
2014-08-04 09:40:00,29.38,29.5,29.31,29.44,94100.0,19.9063,19.9876,19.8588,19.9469,94100.0
2014-08-04 09:50:00,29.44,29.47,29.39,29.44,72500.0,19.9469,19.9673,19.9131,19.9469,72500.0
2014-08-04 10:00:00,29.44,29.49,29.37,29.39,112900.0,19.9469,19.9808,19.8995,19.9131,112900.0
2014-08-04 10:10:00,29.39,29.41,29.32,29.39,80300.0,19.9131,19.9266,19.8656,19.9131,80300.0
2014-08-04 10:20:00,29.39,29.43,29.35,29.35,72400.0,19.9131,19.9402,19.886,19.886,72400.0
2014-08-04 10:30:00,29.35,29.4,29.29,29.33,44800.0,19.886,19.9198,19.8453,19.8724,44800.0
2014-08-04 10:40:00,29.33,29.38,29.29,29.36,58400.0,19.8724,19.9063,19.8453,19.8927,58400.0
2014-08-04 10:50:00,29.37,29.43,29.34,29.37,48400.0,19.8995,19.9402,19.8792,19.8995,48400.0
2014-08-04 11:00:00,29.37,29.42,29.32,29.42,67200.0,19.8995,19.9334,19.8656,19.9334,67200.0
2014-08-04 11:10:00,29.42,29.47,29.4,29.47,46700.0,19.9334,19.9673,19.9198,19.9673,46700.0
2014-08-04 11:20:00,29.47,29.6,29.46,29.58,76600.0,19.9673,20.0553,19.9605,20.0418,76600.0
2014-08-04 11:30:00,29.58,29.61,29.51,29.56,108700.0,20.0418,20.0621,19.9944,20.0282,108700.0
2014-08-04 11:40:00,29.56,29.59,29.53,29.56,67700.0,20.0282,20.0486,20.0079,20.0282,67700.0
2014-08-04 11:50:00,29.55,29.66,29.5,29.66,74900.0,20.0215,20.096,19.9876,20.096,74900.0
2014-08-04 12:00:00,29.66,29.72,29.64,29.69,58900.0,20.096,20.1366,20.0824,20.1163,58900.0
2014-08-04 12:10:00,29.69,29.7,29.63,29.67,48800.0,20.1163,20.1231,20.0757,20.1028,48800.0
2014-08-04 12:20:00,29.67,29.73,29.66,29.71,59700.0,20.1028,20.1434,20.096,20.1299,59700.0
2014-08-04 12:30:00,29.72,29.74,29.65,29.69,67300.0,20.1366,20.1502,20.0892,20.1163,67300.0
2014-08-04 12:40:00,29.69,29.74,29.69,29.72,41600.0,20.1163,20.1502,20.1163,20.1366,41600.0
2014-08-04 12:50:00,29.72,29.76,29.68,29.69,55100.0,20.1366,20.1637,20.1095,20.1163,55100.0
2014-08-04 13:00:00,29.68,29.72,29.65,29.66,34000.0,20.1095,20.1366,20.0892,20.096,34000.0
2014-08-04 13:10:00,29.65,29.66,29.51,29.52,35100.0,20.0892,20.096,19.9944,20.0011,35100.0
2014-08-04 13:20:00,29.52,29.57,29.51,29.57,25600.0,20.0011,20.035,19.9944,20.035,25600.0
2014-08-04 13:30:00,29.57,29.61,29.57,29.61,19500.0,20.035,20.0621,20.035,20.0621,19500.0
2014-08-04 13:40:00,29.61,29.66,29.6,29.66,31800.0,20.0621,20.096,20.0553,20.096,31800.0
2014-08-04 13:50:00,29.66,29.73,29.65,29.71,42600.0,20.096,20.1434,20.0892,20.1299,42600.0
2014-08-04 14:00:00,29.71,29.73,29.61,29.61,55300.0,20.1299,20.1434,20.0621,20.0621,55300.0
2014-08-04 14:10:00,29.61,29.64,29.54,29.54,100200.0,20.0621,20.0824,20.0147,20.0147,100200.0
2014-08-04 14:20:00,29.54,29.56,29.52,29.55,35000.0,20.0147,20.0282,20.0011,20.0215,35000.0
2014-08-04 14:30:00,29.56,29.58,29.54,29.55,45800.0,20.0282,20.0418,20.0147,20.0215,45800.0
2014-08-04 14:40:00,29.57,29.67,29.55,29.66,76200.0,20.035,20.1028,20.0215,20.096,76200.0
2014-08-04 14:50:00,29.67,29.69,29.64,29.65,31100.0,20.1028,20.1163,20.0824,20.0892,31100.0
2014-08-04 15:00:00,29.64,29.66,29.63,29.64,23900.0,20.0824,20.096,20.0757,20.0824,23900.0
2014-08-04 15:10:00,29.63,29.71,29.61,29.71,100400.0,20.0757,20.1299,20.0621,20.1299,100400.0
2014-08-04 15:20:00,29.71,29.77,29.71,29.77,47800.0,20.1299,20.1705,20.1299,20.1705,47800.0
2014-08-04 15:30:00,29.77,29.79,29.71,29.76,72400.0,20.1705,20.1841,20.1299,20.1637,72400.0
2014-08-04 15:40:00,29.76,29.79,29.73,29.74,104700.0,20.1637,20.1841,20.1434,20.1502,104700.0
2014-08-04 15:50:00,29.75,29.76,29.69,29.69,266800.0,20.157,20.1637,20.1163,20.1163,266800.0
2014-08-05 09:30:00,29.5,29.69,29.49,29.65,150100.0,19.9876,20.1163,19.9808,20.0892,150100.0
2014-08-05 09:40:00,29.67,29.78,29.65,29.69,77000.0,20.1028,20.1773,20.0892,20.1163,77000.0
2014-08-05 09:50:00,29.69,29.72,29.59,29.64,128300.0,20.1163,20.1366,20.0486,20.0824,128300.0
2014-08-05 10:00:00,29.64,29.67,29.54,29.64,142300.0,20.0824,20.1028,20.0147,20.0824,142300.0
2014-08-05 10:10:00,29.64,29.86,29.64,29.76,108700.0,20.0824,20.2315,20.0824,20.1637,108700.0
2014-08-05 10:20:00,29.77,29.92,29.75,29.92,56900.0,20.1705,20.2722,20.157,20.2722,56900.0
2014-08-05 10:30:00,29.91,30.03,29.83,29.87,223600.0,20.2654,20.3467,20.2112,20.2383,223600.0
2014-08-05 10:40:00,29.86,29.98,29.86,29.96,86600.0,20.2315,20.3128,20.2315,20.2993,86600.0
2014-08-05 10:50:00,29.96,29.97,29.88,29.91,65000.0,20.2993,20.306,20.245,20.2654,65000.0
2014-08-05 11:00:00,29.92,29.95,29.88,29.91,62200.0,20.2722,20.2925,20.245,20.2654,62200.0
2014-08-05 11:10:00,29.91,30.03,29.9,29.99,41800.0,20.2654,20.3467,20.2586,20.3196,41800.0
2014-08-05 11:20:00,30.0,30.04,29.96,29.96,67500.0,20.3264,20.3535,20.2993,20.2993,67500.0
2014-08-05 11:30:00,29.96,29.99,29.85,29.85,35800.0,20.2993,20.3196,20.2247,20.2247,35800.0
2014-08-05 11:40:00,29.85,29.91,29.78,29.78,40800.0,20.2247,20.2654,20.1773,20.1773,40800.0
2014-08-05 11:50:00,29.77,29.86,29.77,29.83,54600.0,20.1705,20.2315,20.1705,20.2112,54600.0
2014-08-05 12:00:00,29.83,29.9,29.8,29.8,22400.0,20.2112,20.2586,20.1908,20.1908,22400.0
2014-08-05 12:10:00,29.79,29.83,29.79,29.81,29200.0,20.1841,20.2112,20.1841,20.1976,29200.0
2014-08-05 12:20:00,29.8,29.81,29.7,29.76,50400.0,20.1908,20.1976,20.1231,20.1637,50400.0
2014-08-05 12:30:00,29.76,29.78,29.71,29.72,41400.0,20.1637,20.1773,20.1299,20.1366,41400.0
2014-08-05 12:40:00,29.71,29.77,29.69,29.71,43500.0,20.1299,20.1705,20.1163,20.1299,43500.0
2014-08-05 12:50:00,29.7,29.76,29.7,29.74,16800.0,20.1231,20.1637,20.1231,20.1502,16800.0
2014-08-05 13:00:00,29.74,29.75,29.68,29.7,28200.0,20.1502,20.157,20.1095,20.1231,28200.0
2014-08-05 13:10:00,29.71,29.76,29.68,29.76,12300.0,20.1299,20.1637,20.1095,20.1637,12300.0
2014-08-05 13:20:00,29.76,29.82,29.7,29.8,50400.0,20.1637,20.2044,20.1231,20.1908,50400.0
2014-08-05 13:30:00,29.8,29.8,29.62,29.62,57700.0,20.1908,20.1908,20.0689,20.0689,57700.0
2014-08-05 13:40:00,29.63,29.66,29.52,29.57,102500.0,20.0757,20.096,20.0011,20.035,102500.0
2014-08-05 13:50:00,29.56,29.59,29.51,29.53,52600.0,20.0282,20.0486,19.9944,20.0079,52600.0
2014-08-05 14:00:00,29.52,29.54,29.39,29.4,72300.0,20.0011,20.0147,19.9131,19.9198,72300.0
2014-08-05 14:10:00,29.41,29.5,29.41,29.45,55200.0,19.9266,19.9876,19.9266,19.9537,55200.0
2014-08-05 14:20:00,29.44,29.51,29.38,29.5,38600.0,19.9469,19.9944,19.9063,19.9876,38600.0
2014-08-05 14:30:00,29.5,29.54,29.48,29.5,49000.0,19.9876,20.0147,19.974,19.9876,49000.0
2014-08-05 14:40:00,29.49,29.51,29.45,29.48,26800.0,19.9808,19.9944,19.9537,19.974,26800.0
2014-08-05 14:50:00,29.48,29.5,29.45,29.46,31300.0,19.974,19.9876,19.9537,19.9605,31300.0
2014-08-05 15:00:00,29.46,29.5,29.43,29.44,94600.0,19.9605,19.9876,19.9402,19.9469,94600.0
2014-08-05 15:10:00,29.44,29.52,29.43,29.5,33900.0,19.9469,20.0011,19.9402,19.9876,33900.0
2014-08-05 15:20:00,29.5,29.53,29.45,29.48,62300.0,19.9876,20.0079,19.9537,19.974,62300.0
2014-08-05 15:30:00,29.48,29.61,29.48,29.58,59600.0,19.974,20.0621,19.974,20.0418,59600.0
2014-08-05 15:40:00,29.59,29.61,29.56,29.58,67500.0,20.0486,20.0621,20.0282,20.0418,67500.0
2014-08-05 15:50:00,29.57,29.61,29.55,29.56,125700.0,20.035,20.0621,20.0215,20.0282,125700.0
2014-08-06 09:30:00,29.44,29.54,29.15,29.47,55400.0,19.9469,20.0147,19.7504,19.9673,55400.0
2014-08-06 09:40:00,29.43,29.67,29.4,29.62,61300.0,19.9402,20.1028,19.9198,20.0689,61300.0
2014-08-06 09:50:00,29.59,29.71,29.58,29.69,47400.0,20.0486,20.1299,20.0418,20.1163,47400.0
2014-08-06 10:00:00,29.68,29.72,29.65,29.71,39200.0,20.1095,20.1366,20.0892,20.1299,39200.0
2014-08-06 10:10:00,29.7,29.7,29.62,29.63,39000.0,20.1231,20.1231,20.0689,20.0757,39000.0
2014-08-06 10:20:00,29.63,29.79,29.62,29.79,46800.0,20.0757,20.1841,20.0689,20.1841,46800.0
2014-08-06 10:30:00,29.79,29.83,29.67,29.73,45700.0,20.1841,20.2112,20.1028,20.1434,45700.0
2014-08-06 10:40:00,29.72,29.78,29.69,29.71,107200.0,20.1366,20.1773,20.1163,20.1299,107200.0
2014-08-06 10:50:00,29.71,29.82,29.71,29.81,28200.0,20.1299,20.2044,20.1299,20.1976,28200.0
2014-08-06 11:00:00,29.8,29.84,29.79,29.82,23400.0,20.1908,20.2179,20.1841,20.2044,23400.0
2014-08-06 11:10:00,29.82,29.83,29.76,29.8,33100.0,20.2044,20.2112,20.1637,20.1908,33100.0
2014-08-06 11:20:00,29.79,29.83,29.75,29.76,27600.0,20.1841,20.2112,20.157,20.1637,27600.0
2014-08-06 11:30:00,29.76,29.85,29.76,29.81,19300.0,20.1637,20.2247,20.1637,20.1976,19300.0
2014-08-06 11:40:00,29.82,29.82,29.73,29.75,76500.0,20.2044,20.2044,20.1434,20.157,76500.0
2014-08-06 11:50:00,29.74,29.77,29.73,29.77,29200.0,20.1502,20.1705,20.1434,20.1705,29200.0
2014-08-06 12:00:00,29.77,29.85,29.77,29.83,44000.0,20.1705,20.2247,20.1705,20.2112,44000.0
2014-08-06 12:10:00,29.83,29.84,29.69,29.73,79300.0,20.2112,20.2179,20.1163,20.1434,79300.0
2014-08-06 12:20:00,29.73,29.74,29.69,29.71,47700.0,20.1434,20.1502,20.1163,20.1299,47700.0
2014-08-06 12:30:00,29.72,29.76,29.67,29.74,19900.0,20.1366,20.1637,20.1028,20.1502,19900.0
2014-08-06 12:40:00,29.74,29.75,29.67,29.67,44700.0,20.1502,20.157,20.1028,20.1028,44700.0
2014-08-06 12:50:00,29.67,29.69,29.59,29.59,35500.0,20.1028,20.1163,20.0486,20.0486,35500.0
2014-08-06 13:00:00,29.59,29.63,29.58,29.61,21000.0,20.0486,20.0757,20.0418,20.0621,21000.0
2014-08-06 13:10:00,29.61,29.62,29.52,29.53,60400.0,20.0621,20.0689,20.0011,20.0079,60400.0
2014-08-06 13:20:00,29.52,29.6,29.46,29.58,77500.0,20.0011,20.0553,19.9605,20.0418,77500.0
2014-08-06 13:30:00,29.58,29.67,29.57,29.66,17800.0,20.0418,20.1028,20.035,20.096,17800.0
2014-08-06 13:40:00,29.65,29.65,29.57,29.57,36500.0,20.0892,20.0892,20.035,20.035,36500.0
2014-08-06 13:50:00,29.57,29.59,29.54,29.54,24900.0,20.035,20.0486,20.0147,20.0147,24900.0
2014-08-06 14:00:00,29.54,29.59,29.53,29.57,26700.0,20.0147,20.0486,20.0079,20.035,26700.0
2014-08-06 14:10:00,29.56,29.56,29.51,29.54,30800.0,20.0282,20.0282,19.9944,20.0147,30800.0
2014-08-06 14:20:00,29.54,29.65,29.53,29.63,36200.0,20.0147,20.0892,20.0079,20.0757,36200.0
2014-08-06 14:30:00,29.64,29.64,29.53,29.55,33000.0,20.0824,20.0824,20.0079,20.0215,33000.0
2014-08-06 14:40:00,29.54,29.63,29.53,29.6,60600.0,20.0147,20.0757,20.0079,20.0553,60600.0
2014-08-06 14:50:00,29.6,29.6,29.51,29.51,59500.0,20.0553,20.0553,19.9944,19.9944,59500.0
2014-08-06 15:00:00,29.51,29.65,29.5,29.62,62900.0,19.9944,20.0892,19.9876,20.0689,62900.0
2014-08-06 15:10:00,29.62,29.62,29.55,29.56,29400.0,20.0689,20.0689,20.0215,20.0282,29400.0
2014-08-06 15:20:00,29.56,29.56,29.49,29.53,50500.0,20.0282,20.0282,19.9808,20.0079,50500.0
2014-08-06 15:30:00,29.52,29.55,29.49,29.5,132300.0,20.0011,20.0215,19.9808,19.9876,132300.0
2014-08-06 15:40:00,29.51,29.58,29.5,29.57,121600.0,19.9944,20.0418,19.9876,20.035,121600.0
2014-08-06 15:50:00,29.57,29.61,29.56,29.56,327900.0,20.035,20.0621,20.0282,20.0282,327900.0
2014-08-07 09:30:00,29.83,29.91,29.69,29.9,57500.0,20.2112,20.2654,20.1163,20.2586,57500.0
2014-08-07 09:40:00,29.9,29.92,29.83,29.88,24800.0,20.2586,20.2722,20.2112,20.245,24800.0
2014-08-07 09:50:00,29.85,29.87,29.77,29.86,51000.0,20.2247,20.2383,20.1705,20.2315,51000.0
2014-08-07 10:00:00,29.85,29.86,29.66,29.72,80200.0,20.2247,20.2315,20.096,20.1366,80200.0
2014-08-07 10:10:00,29.7,29.72,29.54,29.54,51000.0,20.1231,20.1366,20.0147,20.0147,51000.0
2014-08-07 10:20:00,29.54,29.59,29.52,29.54,29600.0,20.0147,20.0486,20.0011,20.0147,29600.0
2014-08-07 10:30:00,29.54,29.6,29.52,29.57,25500.0,20.0147,20.0553,20.0011,20.035,25500.0
2014-08-07 10:40:00,29.57,29.59,29.41,29.43,41300.0,20.035,20.0486,19.9266,19.9402,41300.0
2014-08-07 10:50:00,29.42,29.47,29.34,29.45,42800.0,19.9334,19.9673,19.8792,19.9537,42800.0
2014-08-07 11:00:00,29.45,29.48,29.33,29.36,38500.0,19.9537,19.974,19.8724,19.8927,38500.0
2014-08-07 11:10:00,29.37,29.37,29.28,29.37,55100.0,19.8995,19.8995,19.8385,19.8995,55100.0
2014-08-07 11:20:00,29.38,29.45,29.37,29.38,40400.0,19.9063,19.9537,19.8995,19.9063,40400.0
2014-08-07 11:30:00,29.4,29.46,29.37,29.4,40900.0,19.9198,19.9605,19.8995,19.9198,40900.0
2014-08-07 11:40:00,29.39,29.39,29.24,29.29,65800.0,19.9131,19.9131,19.8114,19.8453,65800.0
2014-08-07 11:50:00,29.28,29.35,29.27,29.35,33700.0,19.8385,19.886,19.8317,19.886,33700.0
2014-08-07 12:00:00,29.34,29.4,29.3,29.4,24400.0,19.8792,19.9198,19.8521,19.9198,24400.0
2014-08-07 12:10:00,29.39,29.4,29.32,29.32,21000.0,19.9131,19.9198,19.8656,19.8656,21000.0
2014-08-07 12:20:00,29.33,29.41,29.3,29.37,24000.0,19.8724,19.9266,19.8521,19.8995,24000.0
2014-08-07 12:30:00,29.36,29.36,29.3,29.33,23400.0,19.8927,19.8927,19.8521,19.8724,23400.0
2014-08-07 12:40:00,29.35,29.35,29.27,29.29,50100.0,19.886,19.886,19.8317,19.8453,50100.0
2014-08-07 12:50:00,29.29,29.3,29.26,29.27,48000.0,19.8453,19.8521,19.825,19.8317,48000.0
2014-08-07 13:00:00,29.27,29.37,29.26,29.37,19100.0,19.8317,19.8995,19.825,19.8995,19100.0
2014-08-07 13:10:00,29.38,29.4,29.35,29.39,17300.0,19.9063,19.9198,19.886,19.9131,17300.0
2014-08-07 13:20:00,29.39,29.43,29.37,29.42,13800.0,19.9131,19.9402,19.8995,19.9334,13800.0
2014-08-07 13:30:00,29.41,29.44,29.39,29.43,16900.0,19.9266,19.9469,19.9131,19.9402,16900.0
2014-08-07 13:40:00,29.43,29.46,29.41,29.42,11000.0,19.9402,19.9605,19.9266,19.9334,11000.0
2014-08-07 13:50:00,29.41,29.45,29.37,29.37,29900.0,19.9266,19.9537,19.8995,19.8995,29900.0
2014-08-07 14:00:00,29.38,29.39,29.34,29.37,19500.0,19.9063,19.9131,19.8792,19.8995,19500.0
2014-08-07 14:10:00,29.39,29.39,29.28,29.28,38300.0,19.9131,19.9131,19.8385,19.8385,38300.0
2014-08-07 14:20:00,29.26,29.28,29.19,29.19,39600.0,19.825,19.8385,19.7775,19.7775,39600.0
2014-08-07 14:30:00,29.2,29.21,29.17,29.18,31500.0,19.7843,19.7911,19.764,19.7708,31500.0
2014-08-07 14:40:00,29.19,29.22,29.18,29.2,37700.0,19.7775,19.7979,19.7708,19.7843,37700.0
2014-08-07 14:50:00,29.21,29.23,29.18,29.18,25700.0,19.7911,19.8046,19.7708,19.7708,25700.0
2014-08-07 15:00:00,29.19,29.25,29.13,29.16,56300.0,19.7775,19.8182,19.7369,19.7572,56300.0
2014-08-07 15:10:00,29.16,29.18,29.09,29.11,57800.0,19.7572,19.7708,19.7098,19.7233,57800.0
2014-08-07 15:20:00,29.11,29.11,29.03,29.03,96300.0,19.7233,19.7233,19.6691,19.6691,96300.0
2014-08-07 15:30:00,29.04,29.08,29.02,29.06,75600.0,19.6759,19.703,19.6624,19.6895,75600.0
2014-08-07 15:40:00,29.07,29.08,29.01,29.02,236000.0,19.6962,19.703,19.6556,19.6624,236000.0
2014-08-07 15:50:00,29.02,29.05,28.99,29.04,578500.0,19.6624,19.6827,19.642,19.6759,578500.0
2014-08-08 09:30:00,29.12,29.31,29.07,29.21,82300.0,19.7301,19.8588,19.6962,19.7911,82300.0
2014-08-08 09:40:00,29.21,29.21,29.02,29.05,51000.0,19.7911,19.7911,19.6624,19.6827,51000.0
2014-08-08 09:50:00,29.05,29.13,29.03,29.07,84500.0,19.6827,19.7369,19.6691,19.6962,84500.0
2014-08-08 10:00:00,29.08,29.16,29.01,29.15,57900.0,19.703,19.7572,19.6556,19.7504,57900.0
2014-08-08 10:10:00,29.15,29.19,29.0,29.0,76300.0,19.7504,19.7775,19.6488,19.6488,76300.0
2014-08-08 10:20:00,29.0,29.06,28.93,29.03,113700.0,19.6488,19.6895,19.6014,19.6691,113700.0
2014-08-08 10:30:00,29.02,29.12,29.0,29.12,38500.0,19.6624,19.7301,19.6488,19.7301,38500.0
2014-08-08 10:40:00,29.12,29.21,29.12,29.17,60300.0,19.7301,19.7911,19.7301,19.764,60300.0
2014-08-08 10:50:00,29.17,29.2,29.13,29.16,38800.0,19.764,19.7843,19.7369,19.7572,38800.0
2014-08-08 11:00:00,29.16,29.16,29.07,29.07,58400.0,19.7572,19.7572,19.6962,19.6962,58400.0
2014-08-08 11:10:00,29.08,29.14,29.07,29.11,69100.0,19.703,19.7437,19.6962,19.7233,69100.0
2014-08-08 11:20:00,29.1,29.13,29.03,29.07,51800.0,19.7166,19.7369,19.6691,19.6962,51800.0
2014-08-08 11:30:00,29.07,29.15,29.07,29.11,42600.0,19.6962,19.7504,19.6962,19.7233,42600.0
2014-08-08 11:40:00,29.11,29.11,29.07,29.07,27400.0,19.7233,19.7233,19.6962,19.6962,27400.0
2014-08-08 11:50:00,29.06,29.17,29.05,29.17,80600.0,19.6895,19.764,19.6827,19.764,80600.0
2014-08-08 12:00:00,29.17,29.25,29.17,29.2,53500.0,19.764,19.8182,19.764,19.7843,53500.0
2014-08-08 12:10:00,29.2,29.22,29.19,29.22,15000.0,19.7843,19.7979,19.7775,19.7979,15000.0
2014-08-08 12:20:00,29.21,29.21,29.14,29.15,40900.0,19.7911,19.7911,19.7437,19.7504,40900.0
2014-08-08 12:30:00,29.16,29.17,29.1,29.14,18000.0,19.7572,19.764,19.7166,19.7437,18000.0
2014-08-08 12:40:00,29.14,29.15,29.11,29.13,12600.0,19.7437,19.7504,19.7233,19.7369,12600.0
2014-08-08 12:50:00,29.13,29.15,29.1,29.11,22200.0,19.7369,19.7504,19.7166,19.7233,22200.0
2014-08-08 13:00:00,29.1,29.17,29.1,29.16,40900.0,19.7166,19.764,19.7166,19.7572,40900.0
2014-08-08 13:10:00,29.16,29.22,29.14,29.22,37900.0,19.7572,19.7979,19.7437,19.7979,37900.0
2014-08-08 13:20:00,29.23,29.36,29.21,29.35,41600.0,19.8046,19.8927,19.7911,19.886,41600.0
2014-08-08 13:30:00,29.36,29.36,29.28,29.34,42500.0,19.8927,19.8927,19.8385,19.8792,42500.0
2014-08-08 13:40:00,29.35,29.38,29.33,29.33,67800.0,19.886,19.9063,19.8724,19.8724,67800.0
2014-08-08 13:50:00,29.34,29.34,29.29,29.33,61900.0,19.8792,19.8792,19.8453,19.8724,61900.0
2014-08-08 14:00:00,29.34,29.41,29.34,29.41,38200.0,19.8792,19.9266,19.8792,19.9266,38200.0
2014-08-08 14:10:00,29.41,29.43,29.39,29.4,53600.0,19.9266,19.9402,19.9131,19.9198,53600.0
2014-08-08 14:20:00,29.4,29.47,29.38,29.46,45300.0,19.9198,19.9673,19.9063,19.9605,45300.0
2014-08-08 14:30:00,29.46,29.52,29.46,29.51,57300.0,19.9605,20.0011,19.9605,19.9944,57300.0
2014-08-08 14:40:00,29.51,29.54,29.49,29.52,46100.0,19.9944,20.0147,19.9808,20.0011,46100.0
2014-08-08 14:50:00,29.53,29.56,29.52,29.52,40300.0,20.0079,20.0282,20.0011,20.0011,40300.0
2014-08-08 15:00:00,29.52,29.54,29.5,29.53,77500.0,20.0011,20.0147,19.9876,20.0079,77500.0
2014-08-08 15:10:00,29.54,29.61,29.53,29.6,126700.0,20.0147,20.0621,20.0079,20.0553,126700.0
2014-08-08 15:20:00,29.59,29.73,29.59,29.73,101100.0,20.0486,20.1434,20.0486,20.1434,101100.0
2014-08-08 15:30:00,29.73,29.74,29.66,29.67,102800.0,20.1434,20.1502,20.096,20.1028,102800.0
2014-08-08 15:40:00,29.66,29.68,29.64,29.65,100700.0,20.096,20.1095,20.0824,20.0892,100700.0
2014-08-08 15:50:00,29.66,29.68,29.63,29.66,205600.0,20.096,20.1095,20.0757,20.096,205600.0
2014-08-11 09:30:00,29.71,29.85,29.65,29.85,94900.0,20.1299,20.2247,20.0892,20.2247,94900.0
2014-08-11 09:40:00,29.87,29.9,29.78,29.87,80900.0,20.2383,20.2586,20.1773,20.2383,80900.0
2014-08-11 09:50:00,29.87,29.9,29.85,29.86,68200.0,20.2383,20.2586,20.2247,20.2315,68200.0
2014-08-11 10:00:00,29.86,29.93,29.79,29.91,64800.0,20.2315,20.2789,20.1841,20.2654,64800.0
2014-08-11 10:10:00,29.91,29.91,29.85,29.91,66400.0,20.2654,20.2654,20.2247,20.2654,66400.0
2014-08-11 10:20:00,29.91,30.05,29.91,29.91,110600.0,20.2654,20.3602,20.2654,20.2654,110600.0
2014-08-11 10:30:00,29.91,29.96,29.9,29.93,43700.0,20.2654,20.2993,20.2586,20.2789,43700.0
2014-08-11 10:40:00,29.93,29.95,29.78,29.79,79900.0,20.2789,20.2925,20.1773,20.1841,79900.0
2014-08-11 10:50:00,29.78,29.78,29.68,29.68,66100.0,20.1773,20.1773,20.1095,20.1095,66100.0
2014-08-11 11:00:00,29.67,29.71,29.63,29.7,76400.0,20.1028,20.1299,20.0757,20.1231,76400.0
2014-08-11 11:10:00,29.71,29.88,29.71,29.82,45600.0,20.1299,20.245,20.1299,20.2044,45600.0
2014-08-11 11:20:00,29.82,29.86,29.79,29.8,31700.0,20.2044,20.2315,20.1841,20.1908,31700.0
2014-08-11 11:30:00,29.79,29.82,29.72,29.73,50600.0,20.1841,20.2044,20.1366,20.1434,50600.0
2014-08-11 11:40:00,29.74,29.79,29.72,29.77,24800.0,20.1502,20.1841,20.1366,20.1705,24800.0
2014-08-11 11:50:00,29.77,29.79,29.73,29.74,28300.0,20.1705,20.1841,20.1434,20.1502,28300.0
2014-08-11 12:00:00,29.74,29.78,29.7,29.78,23000.0,20.1502,20.1773,20.1231,20.1773,23000.0
2014-08-11 12:10:00,29.79,29.84,29.79,29.84,48200.0,20.1841,20.2179,20.1841,20.2179,48200.0
2014-08-11 12:20:00,29.83,29.86,29.82,29.83,23400.0,20.2112,20.2315,20.2044,20.2112,23400.0
2014-08-11 12:30:00,29.84,29.87,29.8,29.86,20200.0,20.2179,20.2383,20.1908,20.2315,20200.0
2014-08-11 12:40:00,29.85,29.89,29.85,29.87,16300.0,20.2247,20.2518,20.2247,20.2383,16300.0
2014-08-11 12:50:00,29.87,29.92,29.86,29.87,58400.0,20.2383,20.2722,20.2315,20.2383,58400.0
2014-08-11 13:00:00,29.86,29.9,29.84,29.9,41400.0,20.2315,20.2586,20.2179,20.2586,41400.0
2014-08-11 13:10:00,29.9,29.91,29.88,29.9,31100.0,20.2586,20.2654,20.245,20.2586,31100.0
2014-08-11 13:20:00,29.9,29.91,29.87,29.88,42400.0,20.2586,20.2654,20.2383,20.245,42400.0
2014-08-11 13:30:00,29.88,29.91,29.87,29.9,30000.0,20.245,20.2654,20.2383,20.2586,30000.0
2014-08-11 13:40:00,29.9,29.9,29.81,29.84,41500.0,20.2586,20.2586,20.1976,20.2179,41500.0
2014-08-11 13:50:00,29.83,29.85,29.74,29.77,35300.0,20.2112,20.2247,20.1502,20.1705,35300.0
2014-08-11 14:00:00,29.76,29.78,29.73,29.77,43600.0,20.1637,20.1773,20.1434,20.1705,43600.0
2014-08-11 14:10:00,29.77,29.78,29.72,29.76,57300.0,20.1705,20.1773,20.1366,20.1637,57300.0
2014-08-11 14:20:00,29.77,29.77,29.67,29.68,48300.0,20.1705,20.1705,20.1028,20.1095,48300.0
2014-08-11 14:30:00,29.68,29.68,29.64,29.65,40000.0,20.1095,20.1095,20.0824,20.0892,40000.0
2014-08-11 14:40:00,29.65,29.7,29.63,29.66,27900.0,20.0892,20.1231,20.0757,20.096,27900.0
2014-08-11 14:50:00,29.66,29.68,29.65,29.67,33300.0,20.096,20.1095,20.0892,20.1028,33300.0
2014-08-11 15:00:00,29.67,29.71,29.67,29.69,34900.0,20.1028,20.1299,20.1028,20.1163,34900.0
2014-08-11 15:10:00,29.69,29.7,29.68,29.69,65500.0,20.1163,20.1231,20.1095,20.1163,65500.0
2014-08-11 15:20:00,29.69,29.7,29.66,29.66,26800.0,20.1163,20.1231,20.096,20.096,26800.0
2014-08-11 15:30:00,29.66,29.67,29.64,29.64,67900.0,20.096,20.1028,20.0824,20.0824,67900.0
2014-08-11 15:40:00,29.64,29.64,29.61,29.64,106300.0,20.0824,20.0824,20.0621,20.0824,106300.0
2014-08-11 15:50:00,29.64,29.66,29.63,29.64,124200.0,20.0824,20.096,20.0757,20.0824,124200.0
2014-08-12 09:30:00,29.64,29.79,29.61,29.74,73200.0,20.0824,20.1841,20.0621,20.1502,73200.0
2014-08-12 09:40:00,29.73,29.75,29.66,29.67,114900.0,20.1434,20.157,20.096,20.1028,114900.0
2014-08-12 09:50:00,29.67,29.67,29.52,29.53,64000.0,20.1028,20.1028,20.0011,20.0079,64000.0
2014-08-12 10:00:00,29.53,29.53,29.38,29.39,102800.0,20.0079,20.0079,19.9063,19.9131,102800.0
2014-08-12 10:10:00,29.4,29.51,29.35,29.47,60100.0,19.9198,19.9944,19.886,19.9673,60100.0
2014-08-12 10:20:00,29.47,29.51,29.41,29.42,41800.0,19.9673,19.9944,19.9266,19.9334,41800.0
2014-08-12 10:30:00,29.42,29.43,29.37,29.4,37500.0,19.9334,19.9402,19.8995,19.9198,37500.0
2014-08-12 10:40:00,29.4,29.41,29.32,29.32,52900.0,19.9198,19.9266,19.8656,19.8656,52900.0
2014-08-12 10:50:00,29.31,29.32,29.25,29.25,116600.0,19.8588,19.8656,19.8182,19.8182,116600.0
2014-08-12 11:00:00,29.25,29.25,29.05,29.06,109300.0,19.8182,19.8182,19.6827,19.6895,109300.0
2014-08-12 11:10:00,29.05,29.11,29.04,29.1,54500.0,19.6827,19.7233,19.6759,19.7166,54500.0
2014-08-12 11:20:00,29.11,29.29,29.1,29.27,134500.0,19.7233,19.8453,19.7166,19.8317,134500.0
2014-08-12 11:30:00,29.28,29.31,29.24,29.31,64300.0,19.8385,19.8588,19.8114,19.8588,64300.0
2014-08-12 11:40:00,29.31,29.36,29.3,29.32,38600.0,19.8588,19.8927,19.8521,19.8656,38600.0
2014-08-12 11:50:00,29.31,29.34,29.28,29.29,56200.0,19.8588,19.8792,19.8385,19.8453,56200.0
2014-08-12 12:00:00,29.29,29.34,29.25,29.34,39300.0,19.8453,19.8792,19.8182,19.8792,39300.0
2014-08-12 12:10:00,29.35,29.4,29.32,29.37,31200.0,19.886,19.9198,19.8656,19.8995,31200.0
2014-08-12 12:20:00,29.37,29.41,29.33,29.38,67300.0,19.8995,19.9266,19.8724,19.9063,67300.0
2014-08-12 12:30:00,29.38,29.46,29.37,29.42,36600.0,19.9063,19.9605,19.8995,19.9334,36600.0
2014-08-12 12:40:00,29.42,29.46,29.42,29.44,26900.0,19.9334,19.9605,19.9334,19.9469,26900.0
2014-08-12 12:50:00,29.44,29.45,29.43,29.44,37000.0,19.9469,19.9537,19.9402,19.9469,37000.0
2014-08-12 13:00:00,29.44,29.45,29.41,29.44,27600.0,19.9469,19.9537,19.9266,19.9469,27600.0
2014-08-12 13:10:00,29.44,29.44,29.39,29.39,45500.0,19.9469,19.9469,19.9131,19.9131,45500.0
2014-08-12 13:20:00,29.39,29.41,29.36,29.41,74900.0,19.9131,19.9266,19.8927,19.9266,74900.0
2014-08-12 13:30:00,29.42,29.43,29.4,29.41,51700.0,19.9334,19.9402,19.9198,19.9266,51700.0
2014-08-12 13:40:00,29.4,29.43,29.4,29.42,49000.0,19.9198,19.9402,19.9198,19.9334,49000.0
2014-08-12 13:50:00,29.42,29.43,29.41,29.43,32900.0,19.9334,19.9402,19.9266,19.9402,32900.0
2014-08-12 14:00:00,29.43,29.43,29.4,29.42,68600.0,19.9402,19.9402,19.9198,19.9334,68600.0
2014-08-12 14:10:00,29.42,29.43,29.32,29.34,47300.0,19.9334,19.9402,19.8656,19.8792,47300.0
2014-08-12 14:20:00,29.33,29.34,29.29,29.3,42300.0,19.8724,19.8792,19.8453,19.8521,42300.0
2014-08-12 14:30:00,29.31,29.39,29.29,29.39,40900.0,19.8588,19.9131,19.8453,19.9131,40900.0
2014-08-12 14:40:00,29.39,29.41,29.37,29.4,43600.0,19.9131,19.9266,19.8995,19.9198,43600.0
2014-08-12 14:50:00,29.4,29.41,29.36,29.37,33200.0,19.9198,19.9266,19.8927,19.8995,33200.0
2014-08-12 15:00:00,29.37,29.45,29.36,29.45,77100.0,19.8995,19.9537,19.8927,19.9537,77100.0
2014-08-12 15:10:00,29.45,29.45,29.4,29.4,34300.0,19.9537,19.9537,19.9198,19.9198,34300.0
2014-08-12 15:20:00,29.4,29.44,29.4,29.43,57100.0,19.9198,19.9469,19.9198,19.9402,57100.0
2014-08-12 15:30:00,29.43,29.47,29.42,29.46,167000.0,19.9402,19.9673,19.9334,19.9605,167000.0
2014-08-12 15:40:00,29.46,29.5,29.46,29.5,148000.0,19.9605,19.9876,19.9605,19.9876,148000.0
2014-08-12 15:50:00,29.49,29.5,29.45,29.46,208800.0,19.9808,19.9876,19.9537,19.9605,208800.0
2014-08-13 09:30:00,29.75,29.79,29.37,29.37,188400.0,20.157,20.1841,19.8995,19.8995,188400.0
2014-08-13 09:40:00,29.37,29.47,29.21,29.39,195200.0,19.8995,19.9673,19.7911,19.9131,195200.0
2014-08-13 09:50:00,29.39,29.39,29.19,29.22,184700.0,19.9131,19.9131,19.7775,19.7979,184700.0
2014-08-13 10:00:00,29.22,29.39,29.22,29.32,80600.0,19.7979,19.9131,19.7979,19.8656,80600.0
2014-08-13 10:10:00,29.33,29.33,29.24,29.28,42400.0,19.8724,19.8724,19.8114,19.8385,42400.0
2014-08-13 10:20:00,29.28,29.37,29.28,29.35,121900.0,19.8385,19.8995,19.8385,19.886,121900.0
2014-08-13 10:30:00,29.34,29.37,29.26,29.27,71200.0,19.8792,19.8995,19.825,19.8317,71200.0
2014-08-13 10:40:00,29.28,29.37,29.25,29.37,26900.0,19.8385,19.8995,19.8182,19.8995,26900.0
2014-08-13 10:50:00,29.37,29.39,29.24,29.32,119100.0,19.8995,19.9131,19.8114,19.8656,119100.0
2014-08-13 11:00:00,29.33,29.45,29.33,29.45,55700.0,19.8724,19.9537,19.8724,19.9537,55700.0
2014-08-13 11:10:00,29.46,29.47,29.39,29.43,46700.0,19.9605,19.9673,19.9131,19.9402,46700.0
2014-08-13 11:20:00,29.43,29.44,29.38,29.41,83300.0,19.9402,19.9469,19.9063,19.9266,83300.0
2014-08-13 11:30:00,29.41,29.43,29.39,29.4,38300.0,19.9266,19.9402,19.9131,19.9198,38300.0
2014-08-13 11:40:00,29.39,29.39,29.32,29.33,34100.0,19.9131,19.9131,19.8656,19.8724,34100.0
2014-08-13 11:50:00,29.34,29.34,29.25,29.25,30100.0,19.8792,19.8792,19.8182,19.8182,30100.0
2014-08-13 12:00:00,29.24,29.27,29.22,29.27,64600.0,19.8114,19.8317,19.7979,19.8317,64600.0
2014-08-13 12:10:00,29.28,29.3,29.25,29.27,40000.0,19.8385,19.8521,19.8182,19.8317,40000.0
2014-08-13 12:20:00,29.28,29.3,29.23,29.29,34100.0,19.8385,19.8521,19.8046,19.8453,34100.0
2014-08-13 12:30:00,29.28,29.32,29.23,29.32,77500.0,19.8385,19.8656,19.8046,19.8656,77500.0
2014-08-13 12:40:00,29.32,29.43,29.31,29.39,51100.0,19.8656,19.9402,19.8588,19.9131,51100.0
2014-08-13 12:50:00,29.4,29.42,29.36,29.42,31100.0,19.9198,19.9334,19.8927,19.9334,31100.0
2014-08-13 13:00:00,29.42,29.42,29.38,29.4,23000.0,19.9334,19.9334,19.9063,19.9198,23000.0
2014-08-13 13:10:00,29.4,29.43,29.39,29.43,13400.0,19.9198,19.9402,19.9131,19.9402,13400.0
2014-08-13 13:20:00,29.43,29.5,29.41,29.47,64100.0,19.9402,19.9876,19.9266,19.9673,64100.0
2014-08-13 13:30:00,29.48,29.53,29.47,29.53,37200.0,19.974,20.0079,19.9673,20.0079,37200.0
2014-08-13 13:40:00,29.53,29.61,29.53,29.59,73900.0,20.0079,20.0621,20.0079,20.0486,73900.0
2014-08-13 13:50:00,29.58,29.59,29.53,29.54,25800.0,20.0418,20.0486,20.0079,20.0147,25800.0
2014-08-13 14:00:00,29.54,29.57,29.53,29.55,52900.0,20.0147,20.035,20.0079,20.0215,52900.0
2014-08-13 14:10:00,29.56,29.63,29.56,29.59,69100.0,20.0282,20.0757,20.0282,20.0486,69100.0
2014-08-13 14:20:00,29.6,29.63,29.59,29.63,44700.0,20.0553,20.0757,20.0486,20.0757,44700.0
2014-08-13 14:30:00,29.63,29.69,29.62,29.62,34600.0,20.0757,20.1163,20.0689,20.0689,34600.0
2014-08-13 14:40:00,29.62,29.66,29.62,29.64,30400.0,20.0689,20.096,20.0689,20.0824,30400.0
2014-08-13 14:50:00,29.65,29.66,29.61,29.62,20700.0,20.0892,20.096,20.0621,20.0689,20700.0
2014-08-13 15:00:00,29.62,29.65,29.62,29.63,51000.0,20.0689,20.0892,20.0689,20.0757,51000.0
2014-08-13 15:10:00,29.65,29.65,29.53,29.54,210000.0,20.0892,20.0892,20.0079,20.0147,210000.0
2014-08-13 15:20:00,29.54,29.64,29.53,29.63,104800.0,20.0147,20.0824,20.0079,20.0757,104800.0
2014-08-13 15:30:00,29.63,29.64,29.57,29.59,50600.0,20.0757,20.0824,20.035,20.0486,50600.0
2014-08-13 15:40:00,29.58,29.6,29.52,29.53,133700.0,20.0418,20.0553,20.0011,20.0079,133700.0
2014-08-13 15:50:00,29.54,29.58,29.54,29.56,145700.0,20.0147,20.0418,20.0147,20.0282,145700.0
2014-08-14 09:30:00,29.59,29.76,29.52,29.6,66200.0,20.0486,20.1637,20.0011,20.0553,66200.0
2014-08-14 09:40:00,29.62,29.64,29.46,29.54,39600.0,20.0689,20.0824,19.9605,20.0147,39600.0
2014-08-14 09:50:00,29.55,29.56,29.31,29.31,77100.0,20.0215,20.0282,19.8588,19.8588,77100.0
2014-08-14 10:00:00,29.32,29.37,29.25,29.28,86000.0,19.8656,19.8995,19.8182,19.8385,86000.0
2014-08-14 10:10:00,29.29,29.38,29.29,29.35,81100.0,19.8453,19.9063,19.8453,19.886,81100.0
2014-08-14 10:20:00,29.36,29.41,29.28,29.29,67800.0,19.8927,19.9266,19.8385,19.8453,67800.0
2014-08-14 10:30:00,29.3,29.36,29.29,29.33,50500.0,19.8521,19.8927,19.8453,19.8724,50500.0
2014-08-14 10:40:00,29.33,29.4,29.31,29.38,70600.0,19.8724,19.9198,19.8588,19.9063,70600.0
2014-08-14 10:50:00,29.39,29.43,29.37,29.43,53000.0,19.9131,19.9402,19.8995,19.9402,53000.0
2014-08-14 11:00:00,29.43,29.54,29.43,29.54,38200.0,19.9402,20.0147,19.9402,20.0147,38200.0
2014-08-14 11:10:00,29.54,29.57,29.47,29.47,36100.0,20.0147,20.035,19.9673,19.9673,36100.0
2014-08-14 11:20:00,29.47,29.51,29.47,29.48,17100.0,19.9673,19.9944,19.9673,19.974,17100.0
2014-08-14 11:30:00,29.49,29.51,29.45,29.45,26300.0,19.9808,19.9944,19.9537,19.9537,26300.0
2014-08-14 11:40:00,29.45,29.52,29.45,29.52,19000.0,19.9537,20.0011,19.9537,20.0011,19000.0
2014-08-14 11:50:00,29.52,29.53,29.51,29.53,22700.0,20.0011,20.0079,19.9944,20.0079,22700.0
2014-08-14 12:00:00,29.53,29.6,29.53,29.56,27900.0,20.0079,20.0553,20.0079,20.0282,27900.0
2014-08-14 12:10:00,29.56,29.56,29.51,29.51,12600.0,20.0282,20.0282,19.9944,19.9944,12600.0
2014-08-14 12:20:00,29.52,29.55,29.5,29.54,32300.0,20.0011,20.0215,19.9876,20.0147,32300.0
2014-08-14 12:30:00,29.54,29.58,29.54,29.55,16900.0,20.0147,20.0418,20.0147,20.0215,16900.0
2014-08-14 12:40:00,29.56,29.58,29.55,29.57,17100.0,20.0282,20.0418,20.0215,20.035,17100.0
2014-08-14 12:50:00,29.57,29.58,29.55,29.55,25300.0,20.035,20.0418,20.0215,20.0215,25300.0
2014-08-14 13:00:00,29.56,29.6,29.55,29.58,37400.0,20.0282,20.0553,20.0215,20.0418,37400.0
2014-08-14 13:10:00,29.58,29.59,29.55,29.59,60600.0,20.0418,20.0486,20.0215,20.0486,60600.0
2014-08-14 13:20:00,29.58,29.58,29.5,29.5,26200.0,20.0418,20.0418,19.9876,19.9876,26200.0
2014-08-14 13:30:00,29.5,29.5,29.47,29.47,8600.0,19.9876,19.9876,19.9673,19.9673,8600.0
2014-08-14 13:40:00,29.47,29.48,29.43,29.43,66800.0,19.9673,19.974,19.9402,19.9402,66800.0
2014-08-14 13:50:00,29.43,29.5,29.43,29.48,47100.0,19.9402,19.9876,19.9402,19.974,47100.0
2014-08-14 14:00:00,29.48,29.49,29.44,29.45,21300.0,19.974,19.9808,19.9469,19.9537,21300.0
2014-08-14 14:10:00,29.46,29.47,29.44,29.44,9900.0,19.9605,19.9673,19.9469,19.9469,9900.0
2014-08-14 14:20:00,29.44,29.47,29.44,29.46,21500.0,19.9469,19.9673,19.9469,19.9605,21500.0
2014-08-14 14:30:00,29.47,29.54,29.47,29.54,32700.0,19.9673,20.0147,19.9673,20.0147,32700.0
2014-08-14 14:40:00,29.53,29.56,29.53,29.56,15400.0,20.0079,20.0282,20.0079,20.0282,15400.0
2014-08-14 14:50:00,29.56,29.58,29.54,29.57,27500.0,20.0282,20.0418,20.0147,20.035,27500.0
2014-08-14 15:00:00,29.56,29.57,29.56,29.56,22500.0,20.0282,20.035,20.0282,20.0282,22500.0
2014-08-14 15:10:00,29.56,29.57,29.56,29.57,35000.0,20.0282,20.035,20.0282,20.035,35000.0
2014-08-14 15:20:00,29.57,29.57,29.52,29.52,49700.0,20.035,20.035,20.0011,20.0011,49700.0
2014-08-14 15:30:00,29.52,29.53,29.51,29.52,29300.0,20.0011,20.0079,19.9944,20.0011,29300.0
2014-08-14 15:40:00,29.51,29.53,29.5,29.53,95300.0,19.9944,20.0079,19.9876,20.0079,95300.0
2014-08-14 15:50:00,29.53,29.53,29.52,29.52,155200.0,20.0079,20.0079,20.0011,20.0011,155200.0
2014-08-15 09:30:00,29.69,29.72,29.55,29.58,152500.0,20.1163,20.1366,20.0215,20.0418,152500.0
2014-08-15 09:40:00,29.57,29.57,29.5,29.5,32900.0,20.035,20.035,19.9876,19.9876,32900.0
2014-08-15 09:50:00,29.5,29.57,29.49,29.55,114600.0,19.9876,20.035,19.9808,20.0215,114600.0
2014-08-15 10:00:00,29.55,29.6,29.53,29.58,74800.0,20.0215,20.0553,20.0079,20.0418,74800.0
2014-08-15 10:10:00,29.59,29.6,29.49,29.51,61700.0,20.0486,20.0553,19.9808,19.9944,61700.0
2014-08-15 10:20:00,29.51,29.55,29.43,29.54,120800.0,19.9944,20.0215,19.9402,20.0147,120800.0
2014-08-15 10:30:00,29.54,29.57,29.54,29.56,22000.0,20.0147,20.035,20.0147,20.0282,22000.0
2014-08-15 10:40:00,29.57,29.57,29.41,29.43,111200.0,20.035,20.035,19.9266,19.9402,111200.0
2014-08-15 10:50:00,29.43,29.43,29.15,29.32,126100.0,19.9402,19.9402,19.7504,19.8656,126100.0
2014-08-15 11:00:00,29.31,29.34,29.22,29.28,56300.0,19.8588,19.8792,19.7979,19.8385,56300.0
2014-08-15 11:10:00,29.28,29.33,29.28,29.33,82200.0,19.8385,19.8724,19.8385,19.8724,82200.0
2014-08-15 11:20:00,29.33,29.35,29.29,29.31,78300.0,19.8724,19.886,19.8453,19.8588,78300.0
2014-08-15 11:30:00,29.32,29.32,29.23,29.32,71100.0,19.8656,19.8656,19.8046,19.8656,71100.0
2014-08-15 11:40:00,29.32,29.32,29.2,29.2,53800.0,19.8656,19.8656,19.7843,19.7843,53800.0
2014-08-15 11:50:00,29.2,29.2,29.03,29.11,79500.0,19.7843,19.7843,19.6691,19.7233,79500.0
2014-08-15 12:00:00,29.11,29.12,29.06,29.09,50200.0,19.7233,19.7301,19.6895,19.7098,50200.0
2014-08-15 12:10:00,29.09,29.1,29.03,29.06,60300.0,19.7098,19.7166,19.6691,19.6895,60300.0
2014-08-15 12:20:00,29.05,29.09,29.03,29.09,56400.0,19.6827,19.7098,19.6691,19.7098,56400.0
2014-08-15 12:30:00,29.09,29.11,29.04,29.07,54100.0,19.7098,19.7233,19.6759,19.6962,54100.0
2014-08-15 12:40:00,29.08,29.13,29.07,29.1,62700.0,19.703,19.7369,19.6962,19.7166,62700.0
2014-08-15 12:50:00,29.11,29.13,29.05,29.05,63600.0,19.7233,19.7369,19.6827,19.6827,63600.0
2014-08-15 13:00:00,29.06,29.1,29.03,29.09,42700.0,19.6895,19.7166,19.6691,19.7098,42700.0
2014-08-15 13:10:00,29.09,29.09,29.03,29.03,30600.0,19.7098,19.7098,19.6691,19.6691,30600.0
2014-08-15 13:20:00,29.02,29.05,29.02,29.04,35000.0,19.6624,19.6827,19.6624,19.6759,35000.0
2014-08-15 13:30:00,29.04,29.04,28.99,29.0,73100.0,19.6759,19.6759,19.642,19.6488,73100.0
2014-08-15 13:40:00,29.0,29.01,28.87,28.87,166400.0,19.6488,19.6556,19.5607,19.5607,166400.0
2014-08-15 13:50:00,28.87,28.92,28.85,28.89,77400.0,19.5607,19.5946,19.5472,19.5743,77400.0
2014-08-15 14:00:00,28.89,29.0,28.89,28.98,54600.0,19.5743,19.6488,19.5743,19.6353,54600.0
2014-08-15 14:10:00,28.98,29.02,28.96,29.02,68200.0,19.6353,19.6624,19.6217,19.6624,68200.0
2014-08-15 14:20:00,29.02,29.09,29.01,29.09,87900.0,19.6624,19.7098,19.6556,19.7098,87900.0
2014-08-15 14:30:00,29.09,29.12,29.08,29.08,107500.0,19.7098,19.7301,19.703,19.703,107500.0
2014-08-15 14:40:00,29.09,29.1,29.08,29.09,79900.0,19.7098,19.7166,19.703,19.7098,79900.0
2014-08-15 14:50:00,29.09,29.12,29.08,29.09,56500.0,19.7098,19.7301,19.703,19.7098,56500.0
2014-08-15 15:00:00,29.1,29.1,29.06,29.09,48200.0,19.7166,19.7166,19.6895,19.7098,48200.0
2014-08-15 15:10:00,29.09,29.12,29.08,29.11,50200.0,19.7098,19.7301,19.703,19.7233,50200.0
2014-08-15 15:20:00,29.11,29.14,29.1,29.14,123100.0,19.7233,19.7437,19.7166,19.7437,123100.0
2014-08-15 15:30:00,29.14,29.19,29.14,29.16,109800.0,19.7437,19.7775,19.7437,19.7572,109800.0
2014-08-15 15:40:00,29.15,29.28,29.15,29.21,226500.0,19.7504,19.8385,19.7504,19.7911,226500.0
2014-08-15 15:50:00,29.21,29.25,29.18,29.19,342600.0,19.7911,19.8182,19.7708,19.7775,342600.0
2014-08-18 09:30:00,29.37,29.56,29.37,29.46,172700.0,19.8995,20.0282,19.8995,19.9605,172700.0
2014-08-18 09:40:00,29.45,29.45,29.37,29.41,106700.0,19.9537,19.9537,19.8995,19.9266,106700.0
2014-08-18 09:50:00,29.42,29.44,29.39,29.42,68500.0,19.9334,19.9469,19.9131,19.9334,68500.0
2014-08-18 10:00:00,29.44,29.47,29.42,29.46,72000.0,19.9469,19.9673,19.9334,19.9605,72000.0
2014-08-18 10:10:00,29.45,29.5,29.41,29.46,65000.0,19.9537,19.9876,19.9266,19.9605,65000.0
2014-08-18 10:20:00,29.46,29.5,29.45,29.49,56600.0,19.9605,19.9876,19.9537,19.9808,56600.0
2014-08-18 10:30:00,29.49,29.53,29.47,29.51,70400.0,19.9808,20.0079,19.9673,19.9944,70400.0
2014-08-18 10:40:00,29.52,29.52,29.41,29.49,57900.0,20.0011,20.0011,19.9266,19.9808,57900.0
2014-08-18 10:50:00,29.47,29.51,29.45,29.5,34800.0,19.9673,19.9944,19.9537,19.9876,34800.0
2014-08-18 11:00:00,29.5,29.51,29.45,29.49,32300.0,19.9876,19.9944,19.9537,19.9808,32300.0
2014-08-18 11:10:00,29.49,29.51,29.47,29.47,33200.0,19.9808,19.9944,19.9673,19.9673,33200.0
2014-08-18 11:20:00,29.46,29.55,29.45,29.53,60700.0,19.9605,20.0215,19.9537,20.0079,60700.0
2014-08-18 11:30:00,29.54,29.55,29.44,29.45,71900.0,20.0147,20.0215,19.9469,19.9537,71900.0
2014-08-18 11:40:00,29.46,29.53,29.46,29.5,45400.0,19.9605,20.0079,19.9605,19.9876,45400.0
2014-08-18 11:50:00,29.5,29.59,29.5,29.57,79700.0,19.9876,20.0486,19.9876,20.035,79700.0
2014-08-18 12:00:00,29.56,29.58,29.55,29.57,24900.0,20.0282,20.0418,20.0215,20.035,24900.0
2014-08-18 12:10:00,29.58,29.63,29.56,29.58,48700.0,20.0418,20.0757,20.0282,20.0418,48700.0
2014-08-18 12:20:00,29.57,29.58,29.5,29.52,34500.0,20.035,20.0418,19.9876,20.0011,34500.0
2014-08-18 12:30:00,29.52,29.61,29.51,29.59,29200.0,20.0011,20.0621,19.9944,20.0486,29200.0
2014-08-18 12:40:00,29.59,29.64,29.54,29.63,49100.0,20.0486,20.0824,20.0147,20.0757,49100.0
2014-08-18 12:50:00,29.62,29.66,29.61,29.64,50600.0,20.0689,20.096,20.0621,20.0824,50600.0
2014-08-18 13:00:00,29.65,29.67,29.59,29.6,38100.0,20.0892,20.1028,20.0486,20.0553,38100.0
2014-08-18 13:10:00,29.61,29.62,29.58,29.6,20400.0,20.0621,20.0689,20.0418,20.0553,20400.0
2014-08-18 13:20:00,29.6,29.62,29.57,29.58,13000.0,20.0553,20.0689,20.035,20.0418,13000.0
2014-08-18 13:30:00,29.58,29.62,29.58,29.6,28300.0,20.0418,20.0689,20.0418,20.0553,28300.0
2014-08-18 13:40:00,29.61,29.65,29.6,29.64,42300.0,20.0621,20.0892,20.0553,20.0824,42300.0
2014-08-18 13:50:00,29.63,29.69,29.63,29.69,34900.0,20.0757,20.1163,20.0757,20.1163,34900.0
2014-08-18 14:00:00,29.69,29.71,29.68,29.71,40200.0,20.1163,20.1299,20.1095,20.1299,40200.0
2014-08-18 14:10:00,29.71,29.79,29.71,29.75,70900.0,20.1299,20.1841,20.1299,20.157,70900.0
2014-08-18 14:20:00,29.75,29.89,29.75,29.89,56600.0,20.157,20.2518,20.157,20.2518,56600.0
2014-08-18 14:30:00,29.89,29.89,29.77,29.77,85900.0,20.2518,20.2518,20.1705,20.1705,85900.0
2014-08-18 14:40:00,29.77,29.78,29.71,29.73,35900.0,20.1705,20.1773,20.1299,20.1434,35900.0
2014-08-18 14:50:00,29.73,29.75,29.72,29.75,36900.0,20.1434,20.157,20.1366,20.157,36900.0
2014-08-18 15:00:00,29.74,29.77,29.74,29.76,36100.0,20.1502,20.1705,20.1502,20.1637,36100.0
2014-08-18 15:10:00,29.76,29.78,29.76,29.76,29200.0,20.1637,20.1773,20.1637,20.1637,29200.0
2014-08-18 15:20:00,29.77,29.84,29.76,29.84,67100.0,20.1705,20.2179,20.1637,20.2179,67100.0
2014-08-18 15:30:00,29.84,29.87,29.83,29.86,99700.0,20.2179,20.2383,20.2112,20.2315,99700.0
2014-08-18 15:40:00,29.86,29.86,29.82,29.85,182300.0,20.2315,20.2315,20.2044,20.2247,182300.0
2014-08-18 15:50:00,29.85,29.94,29.84,29.93,562400.0,20.2247,20.2857,20.2179,20.2789,562400.0
2014-08-19 09:30:00,30.1,30.47,30.06,30.37,195200.0,20.3941,20.6448,20.367,20.577,195200.0
2014-08-19 09:40:00,30.38,30.39,30.28,30.3,111100.0,20.5838,20.5906,20.5161,20.5296,111100.0
2014-08-19 09:50:00,30.3,30.3,30.18,30.25,132200.0,20.5296,20.5296,20.4483,20.4957,132200.0
2014-08-19 10:00:00,30.25,30.4,30.19,30.4,292800.0,20.4957,20.5974,20.4551,20.5974,292800.0
2014-08-19 10:10:00,30.4,30.47,30.35,30.43,191700.0,20.5974,20.6448,20.5635,20.6177,191700.0
2014-08-19 10:20:00,30.44,30.47,30.35,30.39,120300.0,20.6245,20.6448,20.5635,20.5906,120300.0
2014-08-19 10:30:00,30.39,30.4,30.25,30.36,63800.0,20.5906,20.5974,20.4957,20.5703,63800.0
2014-08-19 10:40:00,30.35,30.38,30.3,30.33,74100.0,20.5635,20.5838,20.5296,20.5499,74100.0
2014-08-19 10:50:00,30.32,30.42,30.32,30.42,52300.0,20.5432,20.6109,20.5432,20.6109,52300.0
2014-08-19 11:00:00,30.41,30.46,30.35,30.38,86000.0,20.6041,20.638,20.5635,20.5838,86000.0
2014-08-19 11:10:00,30.38,30.41,30.36,30.4,59600.0,20.5838,20.6041,20.5703,20.5974,59600.0
2014-08-19 11:20:00,30.4,30.49,30.38,30.48,86200.0,20.5974,20.6584,20.5838,20.6516,86200.0
2014-08-19 11:30:00,30.48,30.54,30.45,30.48,108500.0,20.6516,20.6922,20.6312,20.6516,108500.0
2014-08-19 11:40:00,30.48,30.49,30.4,30.41,28800.0,20.6516,20.6584,20.5974,20.6041,28800.0
2014-08-19 11:50:00,30.42,30.47,30.38,30.47,61900.0,20.6109,20.6448,20.5838,20.6448,61900.0
2014-08-19 12:00:00,30.46,30.51,30.45,30.46,25700.0,20.638,20.6719,20.6312,20.638,25700.0
2014-08-19 12:10:00,30.46,30.5,30.46,30.49,26500.0,20.638,20.6651,20.638,20.6584,26500.0
2014-08-19 12:20:00,30.5,30.6,30.5,30.58,51000.0,20.6651,20.7329,20.6651,20.7193,51000.0
2014-08-19 12:30:00,30.59,30.59,30.49,30.54,25400.0,20.7261,20.7261,20.6584,20.6922,25400.0
2014-08-19 12:40:00,30.54,30.54,30.5,30.53,17900.0,20.6922,20.6922,20.6651,20.6855,17900.0
2014-08-19 12:50:00,30.53,30.55,30.5,30.54,32000.0,20.6855,20.699,20.6651,20.6922,32000.0
2014-08-19 13:00:00,30.53,30.54,30.5,30.51,20100.0,20.6855,20.6922,20.6651,20.6719,20100.0
2014-08-19 13:10:00,30.5,30.51,30.44,30.47,28600.0,20.6651,20.6719,20.6245,20.6448,28600.0
2014-08-19 13:20:00,30.47,30.53,30.46,30.53,33100.0,20.6448,20.6855,20.638,20.6855,33100.0
2014-08-19 13:30:00,30.53,30.56,30.52,30.56,23600.0,20.6855,20.7058,20.6787,20.7058,23600.0
2014-08-19 13:40:00,30.55,30.66,30.55,30.65,50300.0,20.699,20.7735,20.699,20.7668,50300.0
2014-08-19 13:50:00,30.66,30.69,30.64,30.68,92300.0,20.7735,20.7939,20.76,20.7871,92300.0
2014-08-19 14:00:00,30.68,30.7,30.63,30.68,56200.0,20.7871,20.8006,20.7532,20.7871,56200.0
2014-08-19 14:10:00,30.68,30.68,30.58,30.6,70700.0,20.7871,20.7871,20.7193,20.7329,70700.0
2014-08-19 14:20:00,30.59,30.65,30.59,30.6,57500.0,20.7261,20.7668,20.7261,20.7329,57500.0
2014-08-19 14:30:00,30.6,30.66,30.6,30.65,55700.0,20.7329,20.7735,20.7329,20.7668,55700.0
2014-08-19 14:40:00,30.65,30.66,30.64,30.66,29800.0,20.7668,20.7735,20.76,20.7735,29800.0
2014-08-19 14:50:00,30.65,30.66,30.64,30.66,62700.0,20.7668,20.7735,20.76,20.7735,62700.0
2014-08-19 15:00:00,30.66,30.69,30.65,30.69,63400.0,20.7735,20.7939,20.7668,20.7939,63400.0
2014-08-19 15:10:00,30.7,30.71,30.62,30.67,162900.0,20.8006,20.8074,20.7464,20.7803,162900.0
2014-08-19 15:20:00,30.67,30.77,30.66,30.75,201000.0,20.7803,20.8481,20.7735,20.8345,201000.0
2014-08-19 15:30:00,30.75,30.79,30.73,30.75,167800.0,20.8345,20.8616,20.821,20.8345,167800.0
2014-08-19 15:40:00,30.74,30.76,30.74,30.75,301100.0,20.8277,20.8413,20.8277,20.8345,301100.0
2014-08-19 15:50:00,30.76,30.77,30.72,30.74,504300.0,20.8413,20.8481,20.8142,20.8277,504300.0
2014-08-20 09:30:00,30.61,30.77,30.54,30.62,81900.0,20.7397,20.8481,20.6922,20.7464,81900.0
2014-08-20 09:40:00,30.63,30.7,30.45,30.49,71200.0,20.7532,20.8006,20.6312,20.6584,71200.0
2014-08-20 09:50:00,30.5,30.56,30.46,30.5,64500.0,20.6651,20.7058,20.638,20.6651,64500.0
2014-08-20 10:00:00,30.5,30.69,30.5,30.65,74000.0,20.6651,20.7939,20.6651,20.7668,74000.0
2014-08-20 10:10:00,30.64,30.88,30.64,30.82,141300.0,20.76,20.9226,20.76,20.8819,141300.0
2014-08-20 10:20:00,30.81,30.99,30.77,30.9,127500.0,20.8752,20.9971,20.8481,20.9361,127500.0
2014-08-20 10:30:00,30.89,30.89,30.73,30.74,76700.0,20.9294,20.9294,20.821,20.8277,76700.0
2014-08-20 10:40:00,30.74,30.9,30.71,30.86,79200.0,20.8277,20.9361,20.8074,20.909,79200.0
2014-08-20 10:50:00,30.85,30.97,30.85,30.91,84700.0,20.9023,20.9836,20.9023,20.9429,84700.0
2014-08-20 11:00:00,30.91,30.93,30.88,30.9,44500.0,20.9429,20.9565,20.9226,20.9361,44500.0
2014-08-20 11:10:00,30.91,30.93,30.89,30.92,36100.0,20.9429,20.9565,20.9294,20.9497,36100.0
2014-08-20 11:20:00,30.92,30.93,30.89,30.9,42300.0,20.9497,20.9565,20.9294,20.9361,42300.0
2014-08-20 11:30:00,30.9,31.07,30.9,31.07,157500.0,20.9361,21.0513,20.9361,21.0513,157500.0
2014-08-20 11:40:00,31.07,31.2,31.05,31.17,308200.0,21.0513,21.1394,21.0378,21.1191,308200.0
2014-08-20 11:50:00,31.18,31.27,31.14,31.26,162000.0,21.1259,21.1868,21.0988,21.1801,162000.0
2014-08-20 12:00:00,31.26,31.27,31.15,31.18,100900.0,21.1801,21.1868,21.1055,21.1259,100900.0
2014-08-20 12:10:00,31.18,31.18,31.12,31.14,65400.0,21.1259,21.1259,21.0852,21.0988,65400.0
2014-08-20 12:20:00,31.13,31.14,31.01,31.05,56700.0,21.092,21.0988,21.0107,21.0378,56700.0
2014-08-20 12:30:00,31.06,31.08,31.05,31.08,21600.0,21.0446,21.0581,21.0378,21.0581,21600.0
2014-08-20 12:40:00,31.08,31.1,31.0,31.0,69200.0,21.0581,21.0717,21.0039,21.0039,69200.0
2014-08-20 12:50:00,31.01,31.01,30.87,30.88,36900.0,21.0107,21.0107,20.9158,20.9226,36900.0
2014-08-20 13:00:00,30.88,31.02,30.83,31.01,215100.0,20.9226,21.0175,20.8887,21.0107,215100.0
2014-08-20 13:10:00,31.02,31.04,30.96,31.02,112100.0,21.0175,21.031,20.9768,21.0175,112100.0
2014-08-20 13:20:00,31.02,31.11,31.02,31.07,79000.0,21.0175,21.0784,21.0175,21.0513,79000.0
2014-08-20 13:30:00,31.06,31.14,31.03,31.13,161000.0,21.0446,21.0988,21.0242,21.092,161000.0
2014-08-20 13:40:00,31.14,31.14,31.09,31.1,58300.0,21.0988,21.0988,21.0649,21.0717,58300.0
2014-08-20 13:50:00,31.1,31.17,31.09,31.15,86500.0,21.0717,21.1191,21.0649,21.1055,86500.0
2014-08-20 14:00:00,31.15,31.16,31.08,31.15,90100.0,21.1055,21.1123,21.0581,21.1055,90100.0
2014-08-20 14:10:00,31.15,31.22,31.12,31.19,87400.0,21.1055,21.153,21.0852,21.1326,87400.0
2014-08-20 14:20:00,31.21,31.27,31.21,31.26,53100.0,21.1462,21.1868,21.1462,21.1801,53100.0
2014-08-20 14:30:00,31.26,31.31,31.25,31.3,82900.0,21.1801,21.2139,21.1733,21.2072,82900.0
2014-08-20 14:40:00,31.3,31.33,31.25,31.31,87100.0,21.2072,21.2275,21.1733,21.2139,87100.0
2014-08-20 14:50:00,31.32,31.35,31.25,31.28,84800.0,21.2207,21.241,21.1733,21.1936,84800.0
2014-08-20 15:00:00,31.29,31.3,31.26,31.27,68800.0,21.2004,21.2072,21.1801,21.1868,68800.0
2014-08-20 15:10:00,31.28,31.31,31.26,31.3,82100.0,21.1936,21.2139,21.1801,21.2072,82100.0
2014-08-20 15:20:00,31.31,31.32,31.21,31.24,110300.0,21.2139,21.2207,21.1462,21.1665,110300.0
2014-08-20 15:30:00,31.24,31.27,31.21,31.25,107200.0,21.1665,21.1868,21.1462,21.1733,107200.0
2014-08-20 15:40:00,31.25,31.31,31.24,31.3,220100.0,21.1733,21.2139,21.1665,21.2072,220100.0
2014-08-20 15:50:00,31.3,31.36,31.28,31.34,455600.0,21.2072,21.2478,21.1936,21.2343,455600.0
2014-08-21 09:30:00,31.4,31.47,31.3,31.38,364200.0,21.2749,21.3223,21.2072,21.2614,364200.0
2014-08-21 09:40:00,31.38,31.62,31.35,31.45,216800.0,21.2614,21.424,21.241,21.3088,216800.0
2014-08-21 09:50:00,31.45,31.46,31.29,31.31,104300.0,21.3088,21.3156,21.2004,21.2139,104300.0
2014-08-21 10:00:00,31.32,31.4,31.14,31.15,148600.0,21.2207,21.2749,21.0988,21.1055,148600.0
2014-08-21 10:10:00,31.16,31.18,31.04,31.17,125900.0,21.1123,21.1259,21.031,21.1191,125900.0
2014-08-21 10:20:00,31.17,31.22,31.15,31.16,109900.0,21.1191,21.153,21.1055,21.1123,109900.0
2014-08-21 10:30:00,31.16,31.2,31.09,31.19,82800.0,21.1123,21.1394,21.0649,21.1326,82800.0
2014-08-21 10:40:00,31.2,31.2,31.12,31.15,72300.0,21.1394,21.1394,21.0852,21.1055,72300.0
2014-08-21 10:50:00,31.15,31.2,31.12,31.15,109700.0,21.1055,21.1394,21.0852,21.1055,109700.0
2014-08-21 11:00:00,31.15,31.2,31.14,31.15,114100.0,21.1055,21.1394,21.0988,21.1055,114100.0
2014-08-21 11:10:00,31.15,31.15,31.06,31.06,31300.0,21.1055,21.1055,21.0446,21.0446,31300.0
2014-08-21 11:20:00,31.05,31.06,30.97,31.04,89300.0,21.0378,21.0446,20.9836,21.031,89300.0
2014-08-21 11:30:00,31.03,31.04,30.98,30.98,82700.0,21.0242,21.031,20.9903,20.9903,82700.0
2014-08-21 11:40:00,30.98,30.99,30.98,30.99,48800.0,20.9903,20.9971,20.9903,20.9971,48800.0
2014-08-21 11:50:00,30.98,30.99,30.95,30.96,68000.0,20.9903,20.9971,20.97,20.9768,68000.0
2014-08-21 12:00:00,30.95,30.96,30.91,30.92,95700.0,20.97,20.9768,20.9429,20.9497,95700.0
2014-08-21 12:10:00,30.92,30.97,30.91,30.96,52700.0,20.9497,20.9836,20.9429,20.9768,52700.0
2014-08-21 12:20:00,30.96,30.96,30.92,30.92,19100.0,20.9768,20.9768,20.9497,20.9497,19100.0
2014-08-21 12:30:00,30.93,30.93,30.9,30.91,33600.0,20.9565,20.9565,20.9361,20.9429,33600.0
2014-08-21 12:40:00,30.92,30.94,30.91,30.92,53800.0,20.9497,20.9632,20.9429,20.9497,53800.0
2014-08-21 12:50:00,30.93,30.93,30.9,30.91,35400.0,20.9565,20.9565,20.9361,20.9429,35400.0
2014-08-21 13:00:00,30.9,30.91,30.9,30.91,29500.0,20.9361,20.9429,20.9361,20.9429,29500.0
2014-08-21 13:10:00,30.91,30.93,30.91,30.93,73900.0,20.9429,20.9565,20.9429,20.9565,73900.0
2014-08-21 13:20:00,30.92,30.99,30.92,30.99,83500.0,20.9497,20.9971,20.9497,20.9971,83500.0
2014-08-21 13:30:00,30.99,31.01,30.98,30.98,79400.0,20.9971,21.0107,20.9903,20.9903,79400.0
2014-08-21 13:40:00,30.98,31.06,30.98,31.06,40800.0,20.9903,21.0446,20.9903,21.0446,40800.0
2014-08-21 13:50:00,31.06,31.07,31.03,31.07,115000.0,21.0446,21.0513,21.0242,21.0513,115000.0
2014-08-21 14:00:00,31.07,31.07,30.99,31.01,31600.0,21.0513,21.0513,20.9971,21.0107,31600.0
2014-08-21 14:10:00,31.02,31.04,31.01,31.03,34600.0,21.0175,21.031,21.0107,21.0242,34600.0
2014-08-21 14:20:00,31.03,31.07,31.02,31.02,39100.0,21.0242,21.0513,21.0175,21.0175,39100.0
2014-08-21 14:30:00,31.03,31.1,31.03,31.09,53000.0,21.0242,21.0717,21.0242,21.0649,53000.0
2014-08-21 14:40:00,31.09,31.1,31.03,31.05,52700.0,21.0649,21.0717,21.0242,21.0378,52700.0
2014-08-21 14:50:00,31.04,31.07,31.03,31.05,34200.0,21.031,21.0513,21.0242,21.0378,34200.0
2014-08-21 15:00:00,31.05,31.11,31.05,31.1,52300.0,21.0378,21.0784,21.0378,21.0717,52300.0
2014-08-21 15:10:00,31.1,31.15,31.08,31.12,172600.0,21.0717,21.1055,21.0581,21.0852,172600.0
2014-08-21 15:20:00,31.12,31.18,31.09,31.16,102200.0,21.0852,21.1259,21.0649,21.1123,102200.0
2014-08-21 15:30:00,31.15,31.16,31.13,31.13,83200.0,21.1055,21.1123,21.092,21.092,83200.0
2014-08-21 15:40:00,31.14,31.2,31.12,31.14,241500.0,21.0988,21.1394,21.0852,21.0988,241500.0
2014-08-21 15:50:00,31.14,31.17,31.12,31.13,199500.0,21.0988,21.1191,21.0852,21.092,199500.0
2014-08-22 09:30:00,31.23,31.31,31.16,31.26,161500.0,21.1597,21.2139,21.1123,21.1801,161500.0
2014-08-22 09:40:00,31.29,31.48,31.26,31.48,126100.0,21.2004,21.3291,21.1801,21.3291,126100.0
2014-08-22 09:50:00,31.48,31.68,31.37,31.65,225800.0,21.3291,21.4646,21.2546,21.4443,225800.0
2014-08-22 10:00:00,31.64,31.73,31.49,31.67,182000.0,21.4375,21.4985,21.3359,21.4579,182000.0
2014-08-22 10:10:00,31.67,31.74,31.59,31.69,129800.0,21.4579,21.5053,21.4037,21.4714,129800.0
2014-08-22 10:20:00,31.69,31.74,31.68,31.73,112100.0,21.4714,21.5053,21.4646,21.4985,112100.0
2014-08-22 10:30:00,31.74,31.75,31.6,31.65,147700.0,21.5053,21.5121,21.4104,21.4443,147700.0
2014-08-22 10:40:00,31.65,31.74,31.64,31.7,154100.0,21.4443,21.5053,21.4375,21.4782,154100.0
2014-08-22 10:50:00,31.7,31.71,31.59,31.62,123900.0,21.4782,21.485,21.4037,21.424,123900.0
2014-08-22 11:00:00,31.6,31.61,31.45,31.55,156300.0,21.4104,21.4172,21.3088,21.3765,156300.0
2014-08-22 11:10:00,31.54,31.55,31.31,31.31,145400.0,21.3698,21.3765,21.2139,21.2139,145400.0
2014-08-22 11:20:00,31.31,31.37,31.23,31.36,138300.0,21.2139,21.2546,21.1597,21.2478,138300.0
2014-08-22 11:30:00,31.36,31.42,31.23,31.24,145400.0,21.2478,21.2885,21.1597,21.1665,145400.0
2014-08-22 11:40:00,31.23,31.27,31.15,31.27,95700.0,21.1597,21.1868,21.1055,21.1868,95700.0
2014-08-22 11:50:00,31.27,31.35,31.25,31.26,65400.0,21.1868,21.241,21.1733,21.1801,65400.0
2014-08-22 12:00:00,31.26,31.33,31.19,31.2,56800.0,21.1801,21.2275,21.1326,21.1394,56800.0
2014-08-22 12:10:00,31.2,31.2,31.14,31.16,77600.0,21.1394,21.1394,21.0988,21.1123,77600.0
2014-08-22 12:20:00,31.16,31.18,31.13,31.16,52400.0,21.1123,21.1259,21.092,21.1123,52400.0
2014-08-22 12:30:00,31.16,31.18,31.15,31.17,41200.0,21.1123,21.1259,21.1055,21.1191,41200.0
2014-08-22 12:40:00,31.17,31.22,31.14,31.21,37800.0,21.1191,21.153,21.0988,21.1462,37800.0
2014-08-22 12:50:00,31.22,31.28,31.21,31.23,52200.0,21.153,21.1936,21.1462,21.1597,52200.0
2014-08-22 13:00:00,31.23,31.25,31.2,31.23,30400.0,21.1597,21.1733,21.1394,21.1597,30400.0
2014-08-22 13:10:00,31.23,31.34,31.11,31.11,95100.0,21.1597,21.2343,21.0784,21.0784,95100.0
2014-08-22 13:20:00,31.11,31.18,31.1,31.18,74400.0,21.0784,21.1259,21.0717,21.1259,74400.0
2014-08-22 13:30:00,31.18,31.21,31.14,31.15,47800.0,21.1259,21.1462,21.0988,21.1055,47800.0
2014-08-22 13:40:00,31.14,31.16,31.14,31.16,36100.0,21.0988,21.1123,21.0988,21.1123,36100.0
2014-08-22 13:50:00,31.16,31.16,31.15,31.16,35500.0,21.1123,21.1123,21.1055,21.1123,35500.0
2014-08-22 14:00:00,31.16,31.21,31.12,31.13,49900.0,21.1123,21.1462,21.0852,21.092,49900.0
2014-08-22 14:10:00,31.13,31.13,31.1,31.13,50900.0,21.092,21.092,21.0717,21.092,50900.0
2014-08-22 14:20:00,31.13,31.13,31.09,31.09,54400.0,21.092,21.092,21.0649,21.0649,54400.0
2014-08-22 14:30:00,31.09,31.09,31.01,31.04,113500.0,21.0649,21.0649,21.0107,21.031,113500.0
2014-08-22 14:40:00,31.04,31.15,31.03,31.08,75300.0,21.031,21.1055,21.0242,21.0581,75300.0
2014-08-22 14:50:00,31.09,31.09,31.04,31.04,65800.0,21.0649,21.0649,21.031,21.031,65800.0
2014-08-22 15:00:00,31.04,31.13,31.04,31.11,83000.0,21.031,21.092,21.031,21.0784,83000.0
2014-08-22 15:10:00,31.12,31.17,31.11,31.16,59700.0,21.0852,21.1191,21.0784,21.1123,59700.0
2014-08-22 15:20:00,31.15,31.23,31.14,31.23,72800.0,21.1055,21.1597,21.0988,21.1597,72800.0
2014-08-22 15:30:00,31.22,31.26,31.21,31.25,105300.0,21.153,21.1801,21.1462,21.1733,105300.0
2014-08-22 15:40:00,31.25,31.25,31.19,31.24,170700.0,21.1733,21.1733,21.1326,21.1665,170700.0
2014-08-22 15:50:00,31.24,31.24,31.19,31.2,195500.0,21.1665,21.1665,21.1326,21.1394,195500.0
2014-08-25 09:30:00,31.43,31.55,31.21,31.55,310300.0,21.2952,21.3765,21.1462,21.3765,310300.0
2014-08-25 09:40:00,31.53,31.62,31.22,31.32,400000.0,21.363,21.424,21.153,21.2207,400000.0
2014-08-25 09:50:00,31.32,31.33,31.14,31.26,246400.0,21.2207,21.2275,21.0988,21.1801,246400.0
2014-08-25 10:00:00,31.25,31.47,31.14,31.47,178500.0,21.1733,21.3223,21.0988,21.3223,178500.0
2014-08-25 10:10:00,31.47,31.49,31.25,31.26,138200.0,21.3223,21.3359,21.1733,21.1801,138200.0
2014-08-25 10:20:00,31.26,31.33,31.22,31.22,125700.0,21.1801,21.2275,21.153,21.153,125700.0
2014-08-25 10:30:00,31.23,31.36,31.22,31.29,100200.0,21.1597,21.2478,21.153,21.2004,100200.0
2014-08-25 10:40:00,31.29,31.31,31.23,31.27,89800.0,21.2004,21.2139,21.1597,21.1868,89800.0
2014-08-25 10:50:00,31.27,31.31,31.26,31.31,64300.0,21.1868,21.2139,21.1801,21.2139,64300.0
2014-08-25 11:00:00,31.3,31.34,31.29,31.3,59800.0,21.2072,21.2343,21.2004,21.2072,59800.0
2014-08-25 11:10:00,31.3,31.3,31.12,31.24,137900.0,21.2072,21.2072,21.0852,21.1665,137900.0
2014-08-25 11:20:00,31.24,31.29,31.19,31.29,80400.0,21.1665,21.2004,21.1326,21.2004,80400.0
2014-08-25 11:30:00,31.29,31.31,31.26,31.27,122000.0,21.2004,21.2139,21.1801,21.1868,122000.0
2014-08-25 11:40:00,31.26,31.32,31.23,31.23,93700.0,21.1801,21.2207,21.1597,21.1597,93700.0
2014-08-25 11:50:00,31.22,31.28,31.2,31.24,61700.0,21.153,21.1936,21.1394,21.1665,61700.0
2014-08-25 12:00:00,31.25,31.26,31.16,31.17,149600.0,21.1733,21.1801,21.1123,21.1191,149600.0
2014-08-25 12:10:00,31.16,31.2,31.14,31.15,88900.0,21.1123,21.1394,21.0988,21.1055,88900.0
2014-08-25 12:20:00,31.16,31.27,31.16,31.25,109100.0,21.1123,21.1868,21.1123,21.1733,109100.0
2014-08-25 12:30:00,31.25,31.28,31.19,31.24,171200.0,21.1733,21.1936,21.1326,21.1665,171200.0
2014-08-25 12:40:00,31.24,31.26,31.19,31.2,146400.0,21.1665,21.1801,21.1326,21.1394,146400.0
2014-08-25 12:50:00,31.21,31.24,31.19,31.19,107700.0,21.1462,21.1665,21.1326,21.1326,107700.0
2014-08-25 13:00:00,31.2,31.23,31.12,31.13,100700.0,21.1394,21.1597,21.0852,21.092,100700.0
2014-08-25 13:10:00,31.14,31.25,31.13,31.21,87400.0,21.0988,21.1733,21.092,21.1462,87400.0
2014-08-25 13:20:00,31.22,31.27,31.19,31.24,52700.0,21.153,21.1868,21.1326,21.1665,52700.0
2014-08-25 13:30:00,31.23,31.3,31.17,31.2,168100.0,21.1597,21.2072,21.1191,21.1394,168100.0
2014-08-25 13:40:00,31.21,31.27,31.2,31.23,100200.0,21.1462,21.1868,21.1394,21.1597,100200.0
2014-08-25 13:50:00,31.24,31.41,31.22,31.31,159200.0,21.1665,21.2817,21.153,21.2139,159200.0
2014-08-25 14:00:00,31.3,31.4,31.29,31.4,84300.0,21.2072,21.2749,21.2004,21.2749,84300.0
2014-08-25 14:10:00,31.4,31.52,31.4,31.51,172500.0,21.2749,21.3562,21.2749,21.3494,172500.0
2014-08-25 14:20:00,31.51,31.59,31.49,31.54,216800.0,21.3494,21.4037,21.3359,21.3698,216800.0
2014-08-25 14:30:00,31.54,31.62,31.53,31.62,102100.0,21.3698,21.424,21.363,21.424,102100.0
2014-08-25 14:40:00,31.62,31.68,31.57,31.61,209900.0,21.424,21.4646,21.3901,21.4172,209900.0
2014-08-25 14:50:00,31.62,31.79,31.62,31.76,264400.0,21.424,21.5392,21.424,21.5188,264400.0
2014-08-25 15:00:00,31.77,31.84,31.7,31.82,193600.0,21.5256,21.573,21.4782,21.5595,193600.0
2014-08-25 15:10:00,31.83,31.83,31.71,31.72,164800.0,21.5663,21.5663,21.485,21.4917,164800.0
2014-08-25 15:20:00,31.72,31.9,31.71,31.9,239100.0,21.4917,21.6137,21.485,21.6137,239100.0
2014-08-25 15:30:00,31.9,31.98,31.86,31.98,418600.0,21.6137,21.6679,21.5866,21.6679,418600.0
2014-08-25 15:40:00,31.98,32.02,31.87,31.91,704100.0,21.6679,21.695,21.5934,21.6205,704100.0
2014-08-25 15:50:00,31.92,32.01,31.88,31.99,835900.0,21.6272,21.6882,21.6001,21.6747,835900.0
2014-08-26 09:30:00,30.52,31.07,30.27,30.77,1858800.0,20.6787,21.0513,20.5093,20.8481,1858800.0
2014-08-26 09:40:00,30.74,30.85,30.4,30.5,952200.0,20.8277,20.9023,20.5974,20.6651,952200.0
2014-08-26 09:50:00,30.5,30.52,30.05,30.1,1187900.0,20.6651,20.6787,20.3602,20.3941,1187900.0
2014-08-26 10:00:00,30.11,30.19,29.95,30.15,1117700.0,20.4009,20.4551,20.2925,20.428,1117700.0
2014-08-26 10:10:00,30.16,30.25,29.85,30.04,881200.0,20.4348,20.4957,20.2247,20.3535,881200.0
2014-08-26 10:20:00,30.05,30.11,30.0,30.05,536600.0,20.3602,20.4009,20.3264,20.3602,536600.0
2014-08-26 10:30:00,30.04,30.27,30.03,30.23,870000.0,20.3535,20.5093,20.3467,20.4822,870000.0
2014-08-26 10:40:00,30.23,30.55,30.23,30.47,997400.0,20.4822,20.699,20.4822,20.6448,997400.0
2014-08-26 10:50:00,30.48,30.54,30.23,30.5,703900.0,20.6516,20.6922,20.4822,20.6651,703900.0
2014-08-26 11:00:00,30.49,30.56,30.34,30.39,530800.0,20.6584,20.7058,20.5567,20.5906,530800.0
2014-08-26 11:10:00,30.39,30.51,30.35,30.43,530800.0,20.5906,20.6719,20.5635,20.6177,530800.0
2014-08-26 11:20:00,30.42,30.51,30.39,30.45,788200.0,20.6109,20.6719,20.5906,20.6312,788200.0
2014-08-26 11:30:00,30.46,30.48,30.28,30.39,938000.0,20.638,20.6516,20.5161,20.5906,938000.0
2014-08-26 11:40:00,30.4,30.47,30.34,30.39,486700.0,20.5974,20.6448,20.5567,20.5906,486700.0
2014-08-26 11:50:00,30.39,30.39,30.33,30.36,209100.0,20.5906,20.5906,20.5499,20.5703,209100.0
2014-08-26 12:00:00,30.36,30.43,30.17,30.24,409300.0,20.5703,20.6177,20.4415,20.489,409300.0
2014-08-26 12:10:00,30.22,30.29,30.17,30.21,159800.0,20.4754,20.5228,20.4415,20.4686,159800.0
2014-08-26 12:20:00,30.2,30.26,30.09,30.18,341100.0,20.4619,20.5025,20.3873,20.4483,341100.0
2014-08-26 12:30:00,30.18,30.2,30.03,30.05,560600.0,20.4483,20.4619,20.3467,20.3602,560600.0
2014-08-26 12:40:00,30.05,30.14,29.93,30.0,875000.0,20.3602,20.4212,20.2789,20.3264,875000.0
2014-08-26 12:50:00,30.0,30.11,30.0,30.01,432700.0,20.3264,20.4009,20.3264,20.3331,432700.0
2014-08-26 13:00:00,30.02,30.05,29.95,29.99,320900.0,20.3399,20.3602,20.2925,20.3196,320900.0
2014-08-26 13:10:00,29.98,30.01,29.85,29.85,637800.0,20.3128,20.3331,20.2247,20.2247,637800.0
2014-08-26 13:20:00,29.86,29.89,29.76,29.83,660900.0,20.2315,20.2518,20.1637,20.2112,660900.0
2014-08-26 13:30:00,29.82,29.95,29.77,29.83,625600.0,20.2044,20.2925,20.1705,20.2112,625600.0
2014-08-26 13:40:00,29.84,29.84,29.8,29.81,254200.0,20.2179,20.2179,20.1908,20.1976,254200.0
2014-08-26 13:50:00,29.8,29.97,29.8,29.95,507500.0,20.1908,20.306,20.1908,20.2925,507500.0
2014-08-26 14:00:00,29.95,30.09,29.86,29.88,495200.0,20.2925,20.3873,20.2315,20.245,495200.0
2014-08-26 14:10:00,29.88,30.05,29.88,30.02,389000.0,20.245,20.3602,20.245,20.3399,389000.0
2014-08-26 14:20:00,30.02,30.14,30.02,30.1,554300.0,20.3399,20.4212,20.3399,20.3941,554300.0
2014-08-26 14:30:00,30.1,30.13,29.93,29.93,326300.0,20.3941,20.4144,20.2789,20.2789,326300.0
2014-08-26 14:40:00,29.93,30.03,29.9,29.99,347900.0,20.2789,20.3467,20.2586,20.3196,347900.0
2014-08-26 14:50:00,29.99,29.99,29.86,29.88,314000.0,20.3196,20.3196,20.2315,20.245,314000.0
2014-08-26 15:00:00,29.89,29.95,29.85,29.86,344400.0,20.2518,20.2925,20.2247,20.2315,344400.0
2014-08-26 15:10:00,29.85,29.98,29.78,29.89,611700.0,20.2247,20.3128,20.1773,20.2518,611700.0
2014-08-26 15:20:00,29.89,29.89,29.79,29.83,526800.0,20.2518,20.2518,20.1841,20.2112,526800.0
2014-08-26 15:30:00,29.84,29.92,29.8,29.87,700100.0,20.2179,20.2722,20.1908,20.2383,700100.0
2014-08-26 15:40:00,29.87,29.87,29.8,29.87,849700.0,20.2383,20.2383,20.1908,20.2383,849700.0
2014-08-26 15:50:00,29.87,29.87,29.78,29.81,1322300.0,20.2383,20.2383,20.1773,20.1976,1322300.0
2014-08-27 09:30:00,29.95,30.25,29.92,30.18,564700.0,20.2925,20.4957,20.2722,20.4483,564700.0
2014-08-27 09:40:00,30.17,30.49,30.08,30.48,716400.0,20.4415,20.6584,20.3806,20.6516,716400.0
2014-08-27 09:50:00,30.49,30.6,30.36,30.56,733300.0,20.6584,20.7329,20.5703,20.7058,733300.0
2014-08-27 10:00:00,30.56,30.82,30.47,30.71,793600.0,20.7058,20.8819,20.6448,20.8074,793600.0
2014-08-27 10:10:00,30.72,30.8,30.67,30.75,335800.0,20.8142,20.8684,20.7803,20.8345,335800.0
2014-08-27 10:20:00,30.75,30.86,30.53,30.65,522400.0,20.8345,20.909,20.6855,20.7668,522400.0
2014-08-27 10:30:00,30.63,30.89,30.61,30.76,385000.0,20.7532,20.9294,20.7397,20.8413,385000.0
2014-08-27 10:40:00,30.76,30.87,30.73,30.8,168600.0,20.8413,20.9158,20.821,20.8684,168600.0
2014-08-27 10:50:00,30.8,30.99,30.8,30.9,360800.0,20.8684,20.9971,20.8684,20.9361,360800.0
2014-08-27 11:00:00,30.9,31.06,30.86,30.96,682900.0,20.9361,21.0446,20.909,20.9768,682900.0
2014-08-27 11:10:00,30.96,31.03,30.86,31.0,293900.0,20.9768,21.0242,20.909,21.0039,293900.0
2014-08-27 11:20:00,31.0,31.23,30.99,31.18,370200.0,21.0039,21.1597,20.9971,21.1259,370200.0
2014-08-27 11:30:00,31.18,31.73,31.18,31.65,938000.0,21.1259,21.4985,21.1259,21.4443,938000.0
2014-08-27 11:40:00,31.66,31.66,31.35,31.39,610200.0,21.4511,21.4511,21.241,21.2681,610200.0
2014-08-27 11:50:00,31.39,31.47,31.22,31.26,424800.0,21.2681,21.3223,21.153,21.1801,424800.0
2014-08-27 12:00:00,31.26,31.33,31.16,31.19,283300.0,21.1801,21.2275,21.1123,21.1326,283300.0
2014-08-27 12:10:00,31.19,31.4,31.09,31.34,432600.0,21.1326,21.2749,21.0649,21.2343,432600.0
2014-08-27 12:20:00,31.33,31.38,31.25,31.33,242200.0,21.2275,21.2614,21.1733,21.2275,242200.0
2014-08-27 12:30:00,31.33,31.39,31.22,31.25,194900.0,21.2275,21.2681,21.153,21.1733,194900.0
2014-08-27 12:40:00,31.25,31.3,31.21,31.24,125500.0,21.1733,21.2072,21.1462,21.1665,125500.0
2014-08-27 12:50:00,31.25,31.49,31.25,31.42,231200.0,21.1733,21.3359,21.1733,21.2885,231200.0
2014-08-27 13:00:00,31.43,31.47,31.33,31.35,99500.0,21.2952,21.3223,21.2275,21.241,99500.0
2014-08-27 13:10:00,31.36,31.47,31.27,31.42,233200.0,21.2478,21.3223,21.1868,21.2885,233200.0
2014-08-27 13:20:00,31.42,31.48,31.39,31.41,137700.0,21.2885,21.3291,21.2681,21.2817,137700.0
2014-08-27 13:30:00,31.41,31.44,31.35,31.44,81400.0,21.2817,21.302,21.241,21.302,81400.0
2014-08-27 13:40:00,31.44,31.47,31.36,31.36,120200.0,21.302,21.3223,21.2478,21.2478,120200.0
2014-08-27 13:50:00,31.36,31.44,31.34,31.35,196900.0,21.2478,21.302,21.2343,21.241,196900.0
2014-08-27 14:00:00,31.35,31.36,31.23,31.3,196100.0,21.241,21.2478,21.1597,21.2072,196100.0
2014-08-27 14:10:00,31.3,31.49,31.26,31.42,177400.0,21.2072,21.3359,21.1801,21.2885,177400.0
2014-08-27 14:20:00,31.42,31.48,31.4,31.45,112000.0,21.2885,21.3291,21.2749,21.3088,112000.0
2014-08-27 14:30:00,31.45,31.54,31.37,31.51,341700.0,21.3088,21.3698,21.2546,21.3494,341700.0
2014-08-27 14:40:00,31.51,31.58,31.39,31.46,280500.0,21.3494,21.3969,21.2681,21.3156,280500.0
2014-08-27 14:50:00,31.45,31.58,31.44,31.49,267200.0,21.3088,21.3969,21.302,21.3359,267200.0
2014-08-27 15:00:00,31.5,31.55,31.48,31.53,188300.0,21.3427,21.3765,21.3291,21.363,188300.0
2014-08-27 15:10:00,31.53,31.6,31.49,31.6,251000.0,21.363,21.4104,21.3359,21.4104,251000.0
2014-08-27 15:20:00,31.6,31.71,31.55,31.63,287500.0,21.4104,21.485,21.3765,21.4308,287500.0
2014-08-27 15:30:00,31.63,31.79,31.63,31.74,545200.0,21.4308,21.5392,21.4308,21.5053,545200.0
2014-08-27 15:40:00,31.74,31.8,31.64,31.65,664300.0,21.5053,21.5459,21.4375,21.4443,664300.0
2014-08-27 15:50:00,31.65,31.7,31.61,31.69,811800.0,21.4443,21.4782,21.4172,21.4714,811800.0
2014-08-28 09:30:00,31.51,31.56,31.26,31.43,285600.0,21.3494,21.3833,21.1801,21.2952,285600.0
2014-08-28 09:40:00,31.42,31.55,31.33,31.55,286200.0,21.2885,21.3765,21.2275,21.3765,286200.0
2014-08-28 09:50:00,31.56,31.79,31.54,31.73,221800.0,21.3833,21.5392,21.3698,21.4985,221800.0
2014-08-28 10:00:00,31.75,31.78,31.52,31.67,212300.0,21.5121,21.5324,21.3562,21.4579,212300.0
2014-08-28 10:10:00,31.67,31.71,31.52,31.54,136400.0,21.4579,21.485,21.3562,21.3698,136400.0
2014-08-28 10:20:00,31.54,31.88,31.54,31.62,305000.0,21.3698,21.6001,21.3698,21.424,305000.0
2014-08-28 10:30:00,31.62,31.93,31.6,31.84,406800.0,21.424,21.634,21.4104,21.573,406800.0
2014-08-28 10:40:00,31.83,31.83,31.72,31.75,108500.0,21.5663,21.5663,21.4917,21.5121,108500.0
2014-08-28 10:50:00,31.74,31.76,31.6,31.68,235900.0,21.5053,21.5188,21.4104,21.4646,235900.0
2014-08-28 11:00:00,31.69,31.74,31.58,31.73,131900.0,21.4714,21.5053,21.3969,21.4985,131900.0
2014-08-28 11:10:00,31.72,31.77,31.68,31.69,95400.0,21.4917,21.5256,21.4646,21.4714,95400.0
2014-08-28 11:20:00,31.7,31.88,31.68,31.8,172600.0,21.4782,21.6001,21.4646,21.5459,172600.0
2014-08-28 11:30:00,31.81,31.86,31.76,31.77,77200.0,21.5527,21.5866,21.5188,21.5256,77200.0
2014-08-28 11:40:00,31.78,31.88,31.78,31.87,85700.0,21.5324,21.6001,21.5324,21.5934,85700.0
2014-08-28 11:50:00,31.88,31.9,31.8,31.82,76400.0,21.6001,21.6137,21.5459,21.5595,76400.0
2014-08-28 12:00:00,31.82,31.96,31.81,31.9,115300.0,21.5595,21.6543,21.5527,21.6137,115300.0
2014-08-28 12:10:00,31.89,31.96,31.89,31.95,73800.0,21.6069,21.6543,21.6069,21.6476,73800.0
2014-08-28 12:20:00,31.94,31.95,31.83,31.92,83800.0,21.6408,21.6476,21.5663,21.6272,83800.0
2014-08-28 12:30:00,31.92,32.0,31.89,31.98,204100.0,21.6272,21.6814,21.6069,21.6679,204100.0
2014-08-28 12:40:00,31.98,32.0,31.91,31.96,99500.0,21.6679,21.6814,21.6205,21.6543,99500.0
2014-08-28 12:50:00,31.96,31.96,31.93,31.96,38800.0,21.6543,21.6543,21.634,21.6543,38800.0
2014-08-28 13:00:00,31.95,31.96,31.9,31.95,54600.0,21.6476,21.6543,21.6137,21.6476,54600.0
2014-08-28 13:10:00,31.96,31.97,31.95,31.97,32900.0,21.6543,21.6611,21.6476,21.6611,32900.0
2014-08-28 13:20:00,31.96,31.97,31.93,31.95,49900.0,21.6543,21.6611,21.634,21.6476,49900.0
2014-08-28 13:30:00,31.96,32.1,31.96,32.06,330600.0,21.6543,21.7492,21.6543,21.7221,330600.0
2014-08-28 13:40:00,32.07,32.17,32.06,32.14,157000.0,21.7289,21.7966,21.7221,21.7763,157000.0
2014-08-28 13:50:00,32.14,32.36,32.13,32.31,284500.0,21.7763,21.9254,21.7695,21.8915,284500.0
2014-08-28 14:00:00,32.31,32.35,32.24,32.34,169200.0,21.8915,21.9186,21.8441,21.9118,169200.0
2014-08-28 14:10:00,32.34,32.39,32.28,32.36,195200.0,21.9118,21.9457,21.8712,21.9254,195200.0
2014-08-28 14:20:00,32.35,32.45,32.34,32.43,197100.0,21.9186,21.9863,21.9118,21.9728,197100.0
2014-08-28 14:30:00,32.42,32.42,32.22,32.29,192300.0,21.966,21.966,21.8305,21.8779,192300.0
2014-08-28 14:40:00,32.3,32.33,32.21,32.27,155600.0,21.8847,21.905,21.8237,21.8644,155600.0
2014-08-28 14:50:00,32.27,32.28,32.15,32.15,138200.0,21.8644,21.8712,21.7831,21.7831,138200.0
2014-08-28 15:00:00,32.16,32.23,32.15,32.16,101200.0,21.7899,21.8373,21.7831,21.7899,101200.0
2014-08-28 15:10:00,32.15,32.29,32.15,32.28,156600.0,21.7831,21.8779,21.7831,21.8712,156600.0
2014-08-28 15:20:00,32.29,32.31,32.19,32.21,112400.0,21.8779,21.8915,21.8102,21.8237,112400.0
2014-08-28 15:30:00,32.21,32.25,32.19,32.19,205500.0,21.8237,21.8508,21.8102,21.8102,205500.0
2014-08-28 15:40:00,32.19,32.32,32.17,32.2,341700.0,21.8102,21.8983,21.7966,21.817,341700.0
2014-08-28 15:50:00,32.19,32.26,32.19,32.25,468500.0,21.8102,21.8576,21.8102,21.8508,468500.0
2014-08-29 09:30:00,32.49,32.75,32.3,32.39,406400.0,22.0134,22.1896,21.8847,21.9457,406400.0
2014-08-29 09:40:00,32.39,32.39,32.13,32.15,164800.0,21.9457,21.9457,21.7695,21.7831,164800.0
2014-08-29 09:50:00,32.15,32.21,32.11,32.13,180800.0,21.7831,21.8237,21.756,21.7695,180800.0
2014-08-29 10:00:00,32.14,32.16,31.96,32.03,167600.0,21.7763,21.7899,21.6543,21.7018,167600.0
2014-08-29 10:10:00,32.03,32.28,32.01,32.19,182100.0,21.7018,21.8712,21.6882,21.8102,182100.0
2014-08-29 10:20:00,32.19,32.19,32.03,32.05,79200.0,21.8102,21.8102,21.7018,21.7153,79200.0
2014-08-29 10:30:00,32.05,32.12,32.02,32.04,88100.0,21.7153,21.7628,21.695,21.7085,88100.0
2014-08-29 10:40:00,32.04,32.16,32.04,32.15,72100.0,21.7085,21.7899,21.7085,21.7831,72100.0
2014-08-29 10:50:00,32.15,32.16,32.04,32.07,110200.0,21.7831,21.7899,21.7085,21.7289,110200.0
2014-08-29 11:00:00,32.07,32.07,31.96,31.99,87600.0,21.7289,21.7289,21.6543,21.6747,87600.0
2014-08-29 11:10:00,31.99,32.11,31.97,32.01,127400.0,21.6747,21.756,21.6611,21.6882,127400.0
2014-08-29 11:20:00,32.0,32.04,31.92,31.92,70300.0,21.6814,21.7085,21.6272,21.6272,70300.0
2014-08-29 11:30:00,31.93,32.0,31.91,31.97,58100.0,21.634,21.6814,21.6205,21.6611,58100.0
2014-08-29 11:40:00,31.97,32.07,31.97,32.06,67400.0,21.6611,21.7289,21.6611,21.7221,67400.0
2014-08-29 11:50:00,32.07,32.07,31.96,32.03,59000.0,21.7289,21.7289,21.6543,21.7018,59000.0
2014-08-29 12:00:00,32.02,32.05,31.97,31.97,46900.0,21.695,21.7153,21.6611,21.6611,46900.0
2014-08-29 12:10:00,31.97,31.97,31.84,31.97,216100.0,21.6611,21.6611,21.573,21.6611,216100.0
2014-08-29 12:20:00,31.97,31.98,31.93,31.93,65900.0,21.6611,21.6679,21.634,21.634,65900.0
2014-08-29 12:30:00,31.94,31.96,31.93,31.95,44300.0,21.6408,21.6543,21.634,21.6476,44300.0
2014-08-29 12:40:00,31.95,31.95,31.9,31.91,40900.0,21.6476,21.6476,21.6137,21.6205,40900.0
2014-08-29 12:50:00,31.91,31.94,31.9,31.92,32300.0,21.6205,21.6408,21.6137,21.6272,32300.0
2014-08-29 13:00:00,31.92,31.92,31.79,31.82,72500.0,21.6272,21.6272,21.5392,21.5595,72500.0
2014-08-29 13:10:00,31.82,31.88,31.75,31.78,66100.0,21.5595,21.6001,21.5121,21.5324,66100.0
2014-08-29 13:20:00,31.77,31.84,31.77,31.82,88400.0,21.5256,21.573,21.5256,21.5595,88400.0
2014-08-29 13:30:00,31.81,31.83,31.77,31.82,74000.0,21.5527,21.5663,21.5256,21.5595,74000.0
2014-08-29 13:40:00,31.83,31.83,31.76,31.77,33200.0,21.5663,21.5663,21.5188,21.5256,33200.0
2014-08-29 13:50:00,31.77,31.89,31.76,31.89,68600.0,21.5256,21.6069,21.5188,21.6069,68600.0
2014-08-29 14:00:00,31.89,31.93,31.88,31.89,82300.0,21.6069,21.634,21.6001,21.6069,82300.0
2014-08-29 14:10:00,31.89,31.95,31.86,31.95,51300.0,21.6069,21.6476,21.5866,21.6476,51300.0
2014-08-29 14:20:00,31.95,32.01,31.93,31.96,144000.0,21.6476,21.6882,21.634,21.6543,144000.0
2014-08-29 14:30:00,31.97,31.97,31.93,31.96,53000.0,21.6611,21.6611,21.634,21.6543,53000.0
2014-08-29 14:40:00,31.96,32.05,31.94,32.05,119300.0,21.6543,21.7153,21.6408,21.7153,119300.0
2014-08-29 14:50:00,32.05,32.08,32.01,32.01,143900.0,21.7153,21.7356,21.6882,21.6882,143900.0
2014-08-29 15:00:00,32.0,32.05,31.98,31.99,62200.0,21.6814,21.7153,21.6679,21.6747,62200.0
2014-08-29 15:10:00,32.0,32.0,31.87,31.88,80900.0,21.6814,21.6814,21.5934,21.6001,80900.0
2014-08-29 15:20:00,31.88,31.94,31.85,31.88,103200.0,21.6001,21.6408,21.5798,21.6001,103200.0
2014-08-29 15:30:00,31.88,31.94,31.87,31.92,90200.0,21.6001,21.6408,21.5934,21.6272,90200.0
2014-08-29 15:40:00,31.93,31.94,31.88,31.93,196600.0,21.634,21.6408,21.6001,21.634,196600.0
2014-08-29 15:50:00,31.94,31.94,31.87,31.88,412700.0,21.6408,21.6408,21.5934,21.6001,412700.0
2014-09-02 09:30:00,32.03,32.24,32.0,32.04,181900.0,21.7018,21.8441,21.6814,21.7085,181900.0
2014-09-02 09:40:00,32.04,32.07,31.85,31.93,146000.0,21.7085,21.7289,21.5798,21.634,146000.0
2014-09-02 09:50:00,31.94,31.96,31.78,31.79,58100.0,21.6408,21.6543,21.5324,21.5392,58100.0
2014-09-02 10:00:00,31.8,31.9,31.76,31.84,166900.0,21.5459,21.6137,21.5188,21.573,166900.0
2014-09-02 10:10:00,31.85,31.89,31.7,31.71,131200.0,21.5798,21.6069,21.4782,21.485,131200.0
2014-09-02 10:20:00,31.71,31.85,31.71,31.79,133500.0,21.485,21.5798,21.485,21.5392,133500.0
2014-09-02 10:30:00,31.8,31.81,31.66,31.72,176900.0,21.5459,21.5527,21.4511,21.4917,176900.0
2014-09-02 10:40:00,31.71,31.77,31.65,31.66,110600.0,21.485,21.5256,21.4443,21.4511,110600.0
2014-09-02 10:50:00,31.66,31.67,31.6,31.62,61400.0,21.4511,21.4579,21.4104,21.424,61400.0
2014-09-02 11:00:00,31.63,31.68,31.61,31.65,113700.0,21.4308,21.4646,21.4172,21.4443,113700.0
2014-09-02 11:10:00,31.65,31.65,31.46,31.48,141700.0,21.4443,21.4443,21.3156,21.3291,141700.0
2014-09-02 11:20:00,31.48,31.53,31.48,31.48,58200.0,21.3291,21.363,21.3291,21.3291,58200.0
2014-09-02 11:30:00,31.49,31.54,31.49,31.5,40100.0,21.3359,21.3698,21.3359,21.3427,40100.0
2014-09-02 11:40:00,31.49,31.5,31.46,31.48,104100.0,21.3359,21.3427,21.3156,21.3291,104100.0
2014-09-02 11:50:00,31.47,31.53,31.45,31.46,97800.0,21.3223,21.363,21.3088,21.3156,97800.0
2014-09-02 12:00:00,31.45,31.48,31.43,31.45,86900.0,21.3088,21.3291,21.2952,21.3088,86900.0
2014-09-02 12:10:00,31.46,31.53,31.44,31.51,60600.0,21.3156,21.363,21.302,21.3494,60600.0
2014-09-02 12:20:00,31.51,31.65,31.5,31.63,96600.0,21.3494,21.4443,21.3427,21.4308,96600.0
2014-09-02 12:30:00,31.65,31.65,31.54,31.54,57300.0,21.4443,21.4443,21.3698,21.3698,57300.0
2014-09-02 12:40:00,31.53,31.53,31.44,31.45,65000.0,21.363,21.363,21.302,21.3088,65000.0
2014-09-02 12:50:00,31.46,31.47,31.44,31.45,25500.0,21.3156,21.3223,21.302,21.3088,25500.0
2014-09-02 13:00:00,31.45,31.5,31.43,31.47,81500.0,21.3088,21.3427,21.2952,21.3223,81500.0
2014-09-02 13:10:00,31.48,31.5,31.47,31.49,29400.0,21.3291,21.3427,21.3223,21.3359,29400.0
2014-09-02 13:20:00,31.48,31.49,31.43,31.45,28900.0,21.3291,21.3359,21.2952,21.3088,28900.0
2014-09-02 13:30:00,31.44,31.46,31.39,31.39,135000.0,21.302,21.3156,21.2681,21.2681,135000.0
2014-09-02 13:40:00,31.38,31.38,31.28,31.29,135600.0,21.2614,21.2614,21.1936,21.2004,135600.0
2014-09-02 13:50:00,31.29,31.31,31.26,31.26,133200.0,21.2004,21.2139,21.1801,21.1801,133200.0
2014-09-02 14:00:00,31.26,31.29,31.26,31.26,84400.0,21.1801,21.2004,21.1801,21.1801,84400.0
2014-09-02 14:10:00,31.26,31.3,31.24,31.3,84900.0,21.1801,21.2072,21.1665,21.2072,84900.0
2014-09-02 14:20:00,31.3,31.33,31.27,31.27,102200.0,21.2072,21.2275,21.1868,21.1868,102200.0
2014-09-02 14:30:00,31.29,31.29,31.19,31.21,146500.0,21.2004,21.2004,21.1326,21.1462,146500.0
2014-09-02 14:40:00,31.21,31.22,31.17,31.19,163600.0,21.1462,21.153,21.1191,21.1326,163600.0
2014-09-02 14:50:00,31.2,31.35,31.19,31.33,78100.0,21.1394,21.241,21.1326,21.2275,78100.0
2014-09-02 15:00:00,31.32,31.45,31.32,31.38,118300.0,21.2207,21.3088,21.2207,21.2614,118300.0
2014-09-02 15:10:00,31.38,31.41,31.32,31.35,92900.0,21.2614,21.2817,21.2207,21.241,92900.0
2014-09-02 15:20:00,31.34,31.34,31.29,31.32,117300.0,21.2343,21.2343,21.2004,21.2207,117300.0
2014-09-02 15:30:00,31.32,31.35,31.31,31.32,168200.0,21.2207,21.241,21.2139,21.2207,168200.0
2014-09-02 15:40:00,31.32,31.36,31.28,31.35,238700.0,21.2207,21.2478,21.1936,21.241,238700.0
2014-09-02 15:50:00,31.36,31.38,31.3,31.35,280100.0,21.2478,21.2614,21.2072,21.241,280100.0
2014-09-03 09:30:00,31.4,31.51,31.22,31.28,189600.0,21.2749,21.3494,21.153,21.1936,189600.0
2014-09-03 09:40:00,31.28,31.33,31.17,31.21,109100.0,21.1936,21.2275,21.1191,21.1462,109100.0
2014-09-03 09:50:00,31.22,31.28,31.11,31.18,86000.0,21.153,21.1936,21.0784,21.1259,86000.0
2014-09-03 10:00:00,31.19,31.19,31.08,31.11,74200.0,21.1326,21.1326,21.0581,21.0784,74200.0
2014-09-03 10:10:00,31.12,31.22,31.08,31.19,71400.0,21.0852,21.153,21.0581,21.1326,71400.0
2014-09-03 10:20:00,31.18,31.21,31.09,31.16,85000.0,21.1259,21.1462,21.0649,21.1123,85000.0
2014-09-03 10:30:00,31.16,31.37,31.16,31.33,95600.0,21.1123,21.2546,21.1123,21.2275,95600.0
2014-09-03 10:40:00,31.35,31.48,31.35,31.45,87500.0,21.241,21.3291,21.241,21.3088,87500.0
2014-09-03 10:50:00,31.45,31.49,31.43,31.46,100900.0,21.3088,21.3359,21.2952,21.3156,100900.0
2014-09-03 11:00:00,31.46,31.5,31.42,31.46,68200.0,21.3156,21.3427,21.2885,21.3156,68200.0
2014-09-03 11:10:00,31.46,31.46,31.4,31.43,58100.0,21.3156,21.3156,21.2749,21.2952,58100.0
2014-09-03 11:20:00,31.42,31.47,31.35,31.36,77700.0,21.2885,21.3223,21.241,21.2478,77700.0
2014-09-03 11:30:00,31.37,31.43,31.37,31.4,34300.0,21.2546,21.2952,21.2546,21.2749,34300.0
2014-09-03 11:40:00,31.4,31.43,31.33,31.33,31700.0,21.2749,21.2952,21.2275,21.2275,31700.0
2014-09-03 11:50:00,31.33,31.33,31.28,31.28,31200.0,21.2275,21.2275,21.1936,21.1936,31200.0
2014-09-03 12:00:00,31.28,31.34,31.28,31.29,21500.0,21.1936,21.2343,21.1936,21.2004,21500.0
2014-09-03 12:10:00,31.29,31.33,31.29,31.31,25000.0,21.2004,21.2275,21.2004,21.2139,25000.0
2014-09-03 12:20:00,31.31,31.33,31.28,31.28,27600.0,21.2139,21.2275,21.1936,21.1936,27600.0
2014-09-03 12:30:00,31.29,31.31,31.28,31.3,25700.0,21.2004,21.2139,21.1936,21.2072,25700.0
2014-09-03 12:40:00,31.3,31.31,31.25,31.25,37000.0,21.2072,21.2139,21.1733,21.1733,37000.0
2014-09-03 12:50:00,31.26,31.27,31.24,31.27,36200.0,21.1801,21.1868,21.1665,21.1868,36200.0
2014-09-03 13:00:00,31.27,31.27,31.23,31.23,81900.0,21.1868,21.1868,21.1597,21.1597,81900.0
2014-09-03 13:10:00,31.23,31.29,31.23,31.29,27700.0,21.1597,21.2004,21.1597,21.2004,27700.0
2014-09-03 13:20:00,31.28,31.28,31.23,31.25,70600.0,21.1936,21.1936,21.1597,21.1733,70600.0
2014-09-03 13:30:00,31.26,31.28,31.21,31.27,108300.0,21.1801,21.1936,21.1462,21.1868,108300.0
2014-09-03 13:40:00,31.27,31.29,31.25,31.27,27400.0,21.1868,21.2004,21.1733,21.1868,27400.0
2014-09-03 13:50:00,31.27,31.31,31.24,31.31,31100.0,21.1868,21.2139,21.1665,21.2139,31100.0
2014-09-03 14:00:00,31.31,31.32,31.27,31.3,31200.0,21.2139,21.2207,21.1868,21.2072,31200.0
2014-09-03 14:10:00,31.3,31.32,31.28,31.31,31500.0,21.2072,21.2207,21.1936,21.2139,31500.0
2014-09-03 14:20:00,31.31,31.33,31.27,31.3,39700.0,21.2139,21.2275,21.1868,21.2072,39700.0
2014-09-03 14:30:00,31.3,31.32,31.27,31.28,45400.0,21.2072,21.2207,21.1868,21.1936,45400.0
2014-09-03 14:40:00,31.28,31.28,31.23,31.23,41800.0,21.1936,21.1936,21.1597,21.1597,41800.0
2014-09-03 14:50:00,31.23,31.24,31.2,31.2,34200.0,21.1597,21.1665,21.1394,21.1394,34200.0
2014-09-03 15:00:00,31.2,31.21,31.12,31.14,89900.0,21.1394,21.1462,21.0852,21.0988,89900.0
2014-09-03 15:10:00,31.13,31.15,31.11,31.15,67100.0,21.092,21.1055,21.0784,21.1055,67100.0
2014-09-03 15:20:00,31.15,31.15,31.1,31.13,82600.0,21.1055,21.1055,21.0717,21.092,82600.0
2014-09-03 15:30:00,31.13,31.19,31.11,31.19,73100.0,21.092,21.1326,21.0784,21.1326,73100.0
2014-09-03 15:40:00,31.19,31.22,31.18,31.21,152200.0,21.1326,21.153,21.1259,21.1462,152200.0
2014-09-03 15:50:00,31.21,31.25,31.21,31.23,225400.0,21.1462,21.1733,21.1462,21.1597,225400.0
2014-09-04 09:30:00,31.23,31.54,31.23,31.38,105000.0,21.1597,21.3698,21.1597,21.2614,105000.0
2014-09-04 09:40:00,31.39,31.47,31.28,31.46,51600.0,21.2681,21.3223,21.1936,21.3156,51600.0
2014-09-04 09:50:00,31.46,31.69,31.43,31.61,142900.0,21.3156,21.4714,21.2952,21.4172,142900.0
2014-09-04 10:00:00,31.62,31.97,31.62,31.97,302000.0,21.424,21.6611,21.424,21.6611,302000.0
2014-09-04 10:10:00,31.96,32.0,31.93,31.93,128000.0,21.6543,21.6814,21.634,21.634,128000.0
2014-09-04 10:20:00,31.93,32.34,31.9,32.3,457900.0,21.634,21.9118,21.6137,21.8847,457900.0
2014-09-04 10:30:00,32.3,32.35,32.15,32.2,198200.0,21.8847,21.9186,21.7831,21.817,198200.0
2014-09-04 10:40:00,32.2,32.34,32.12,32.34,222400.0,21.817,21.9118,21.7628,21.9118,222400.0
2014-09-04 10:50:00,32.34,32.42,32.27,32.41,148900.0,21.9118,21.966,21.8644,21.9592,148900.0
2014-09-04 11:00:00,32.4,32.46,32.3,32.31,164700.0,21.9525,21.9931,21.8847,21.8915,164700.0
2014-09-04 11:10:00,32.31,32.43,32.3,32.41,94300.0,21.8915,21.9728,21.8847,21.9592,94300.0
2014-09-04 11:20:00,32.42,32.5,32.38,32.38,165100.0,21.966,22.0202,21.9389,21.9389,165100.0
2014-09-04 11:30:00,32.38,32.46,32.38,32.41,150500.0,21.9389,21.9931,21.9389,21.9592,150500.0
2014-09-04 11:40:00,32.4,32.48,32.36,32.45,149900.0,21.9525,22.0067,21.9254,21.9863,149900.0
2014-09-04 11:50:00,32.45,32.5,32.41,32.43,87800.0,21.9863,22.0202,21.9592,21.9728,87800.0
2014-09-04 12:00:00,32.43,32.49,32.42,32.44,103900.0,21.9728,22.0134,21.966,21.9796,103900.0
2014-09-04 12:10:00,32.44,32.46,32.39,32.45,106200.0,21.9796,21.9931,21.9457,21.9863,106200.0
2014-09-04 12:20:00,32.45,32.49,32.43,32.48,97900.0,21.9863,22.0134,21.9728,22.0067,97900.0
2014-09-04 12:30:00,32.46,32.47,32.39,32.4,97900.0,21.9931,21.9999,21.9457,21.9525,97900.0
2014-09-04 12:40:00,32.4,32.41,32.34,32.39,106800.0,21.9525,21.9592,21.9118,21.9457,106800.0
2014-09-04 12:50:00,32.38,32.41,32.37,32.4,71400.0,21.9389,21.9592,21.9321,21.9525,71400.0
2014-09-04 13:00:00,32.39,32.4,32.27,32.27,125700.0,21.9457,21.9525,21.8644,21.8644,125700.0
2014-09-04 13:10:00,32.27,32.3,32.19,32.2,102600.0,21.8644,21.8847,21.8102,21.817,102600.0
2014-09-04 13:20:00,32.19,32.28,32.15,32.28,62500.0,21.8102,21.8712,21.7831,21.8712,62500.0
2014-09-04 13:30:00,32.29,32.35,32.26,32.34,94600.0,21.8779,21.9186,21.8576,21.9118,94600.0
2014-09-04 13:40:00,32.33,32.38,32.27,32.34,122800.0,21.905,21.9389,21.8644,21.9118,122800.0
2014-09-04 13:50:00,32.34,32.45,32.34,32.42,71200.0,21.9118,21.9863,21.9118,21.966,71200.0
2014-09-04 14:00:00,32.42,32.46,32.38,32.39,89300.0,21.966,21.9931,21.9389,21.9457,89300.0
2014-09-04 14:10:00,32.38,32.41,32.37,32.4,73600.0,21.9389,21.9592,21.9321,21.9525,73600.0
2014-09-04 14:20:00,32.4,32.41,32.26,32.3,160900.0,21.9525,21.9592,21.8576,21.8847,160900.0
2014-09-04 14:30:00,32.31,32.31,32.12,32.12,134200.0,21.8915,21.8915,21.7628,21.7628,134200.0
2014-09-04 14:40:00,32.12,32.16,32.03,32.04,119900.0,21.7628,21.7899,21.7018,21.7085,119900.0
2014-09-04 14:50:00,32.05,32.14,31.98,32.0,182300.0,21.7153,21.7763,21.6679,21.6814,182300.0
2014-09-04 15:00:00,32.0,32.07,31.97,32.06,219800.0,21.6814,21.7289,21.6611,21.7221,219800.0
2014-09-04 15:10:00,32.06,32.11,32.04,32.06,238400.0,21.7221,21.756,21.7085,21.7221,238400.0
2014-09-04 15:20:00,32.06,32.12,32.0,32.11,287000.0,21.7221,21.7628,21.6814,21.756,287000.0
2014-09-04 15:30:00,32.11,32.12,32.05,32.08,456400.0,21.756,21.7628,21.7153,21.7356,456400.0
2014-09-04 15:40:00,32.08,32.08,32.01,32.05,174400.0,21.7356,21.7356,21.6882,21.7153,174400.0
2014-09-04 15:50:00,32.05,32.17,32.04,32.17,549500.0,21.7153,21.7966,21.7085,21.7966,549500.0
2014-09-05 09:30:00,32.1,32.1,31.83,31.97,131000.0,21.7492,21.7492,21.5663,21.6611,131000.0
2014-09-05 09:40:00,31.97,32.29,31.94,32.18,137900.0,21.6611,21.8779,21.6408,21.8034,137900.0
2014-09-05 09:50:00,32.18,32.22,32.1,32.15,71100.0,21.8034,21.8305,21.7492,21.7831,71100.0
2014-09-05 10:00:00,32.16,32.18,31.98,32.01,81300.0,21.7899,21.8034,21.6679,21.6882,81300.0
2014-09-05 10:10:00,32.01,32.01,31.79,31.86,114900.0,21.6882,21.6882,21.5392,21.5866,114900.0
2014-09-05 10:20:00,31.86,31.9,31.75,31.86,72000.0,21.5866,21.6137,21.5121,21.5866,72000.0
2014-09-05 10:30:00,31.85,31.85,31.7,31.71,53100.0,21.5798,21.5798,21.4782,21.485,53100.0
2014-09-05 10:40:00,31.7,31.72,31.64,31.67,71900.0,21.4782,21.4917,21.4375,21.4579,71900.0
2014-09-05 10:50:00,31.67,31.73,31.65,31.7,63200.0,21.4579,21.4985,21.4443,21.4782,63200.0
2014-09-05 11:00:00,31.7,31.97,31.7,31.92,114100.0,21.4782,21.6611,21.4782,21.6272,114100.0
2014-09-05 11:10:00,31.92,31.92,31.79,31.86,72500.0,21.6272,21.6272,21.5392,21.5866,72500.0
2014-09-05 11:20:00,31.85,31.9,31.8,31.87,72100.0,21.5798,21.6137,21.5459,21.5934,72100.0
2014-09-05 11:30:00,31.87,31.87,31.81,31.82,21900.0,21.5934,21.5934,21.5527,21.5595,21900.0
2014-09-05 11:40:00,31.81,31.83,31.79,31.81,23700.0,21.5527,21.5663,21.5392,21.5527,23700.0
2014-09-05 11:50:00,31.81,32.02,31.8,31.99,41800.0,21.5527,21.695,21.5459,21.6747,41800.0
2014-09-05 12:00:00,32.0,32.04,31.97,32.0,32700.0,21.6814,21.7085,21.6611,21.6814,32700.0
2014-09-05 12:10:00,32.01,32.06,31.99,32.0,25300.0,21.6882,21.7221,21.6747,21.6814,25300.0
2014-09-05 12:20:00,32.01,32.02,31.99,32.01,32400.0,21.6882,21.695,21.6747,21.6882,32400.0
2014-09-05 12:30:00,32.0,32.03,31.95,31.98,38400.0,21.6814,21.7018,21.6476,21.6679,38400.0
2014-09-05 12:40:00,31.98,32.05,31.98,32.0,46300.0,21.6679,21.7153,21.6679,21.6814,46300.0
2014-09-05 12:50:00,32.0,32.14,32.0,32.13,63800.0,21.6814,21.7763,21.6814,21.7695,63800.0
2014-09-05 13:00:00,32.12,32.2,32.12,32.18,33600.0,21.7628,21.817,21.7628,21.8034,33600.0
2014-09-05 13:10:00,32.18,32.21,32.15,32.17,64200.0,21.8034,21.8237,21.7831,21.7966,64200.0
2014-09-05 13:20:00,32.16,32.17,32.11,32.13,20000.0,21.7899,21.7966,21.756,21.7695,20000.0
2014-09-05 13:30:00,32.13,32.16,32.11,32.15,18900.0,21.7695,21.7899,21.756,21.7831,18900.0
2014-09-05 13:40:00,32.15,32.15,32.1,32.15,38200.0,21.7831,21.7831,21.7492,21.7831,38200.0
2014-09-05 13:50:00,32.14,32.25,32.14,32.25,144700.0,21.7763,21.8508,21.7763,21.8508,144700.0
2014-09-05 14:00:00,32.25,32.28,32.21,32.26,63100.0,21.8508,21.8712,21.8237,21.8576,63100.0
2014-09-05 14:10:00,32.27,32.27,32.23,32.26,81400.0,21.8644,21.8644,21.8373,21.8576,81400.0
2014-09-05 14:20:00,32.27,32.27,32.18,32.24,102900.0,21.8644,21.8644,21.8034,21.8441,102900.0
2014-09-05 14:30:00,32.23,32.24,32.16,32.18,97500.0,21.8373,21.8441,21.7899,21.8034,97500.0
2014-09-05 14:40:00,32.18,32.23,32.18,32.21,38900.0,21.8034,21.8373,21.8034,21.8237,38900.0
2014-09-05 14:50:00,32.2,32.25,32.2,32.24,41200.0,21.817,21.8508,21.817,21.8441,41200.0
2014-09-05 15:00:00,32.22,32.32,32.21,32.32,54200.0,21.8305,21.8983,21.8237,21.8983,54200.0
2014-09-05 15:10:00,32.32,32.38,32.32,32.34,90000.0,21.8983,21.9389,21.8983,21.9118,90000.0
2014-09-05 15:20:00,32.33,32.35,32.3,32.32,83400.0,21.905,21.9186,21.8847,21.8983,83400.0
2014-09-05 15:30:00,32.32,32.38,32.3,32.38,123800.0,21.8983,21.9389,21.8847,21.9389,123800.0
2014-09-05 15:40:00,32.38,32.42,32.37,32.4,108400.0,21.9389,21.966,21.9321,21.9525,108400.0
2014-09-05 15:50:00,32.41,32.43,32.36,32.38,281200.0,21.9592,21.9728,21.9254,21.9389,281200.0
2014-09-08 09:30:00,32.33,32.4,32.2,32.32,153200.0,21.905,21.9525,21.817,21.8983,153200.0
2014-09-08 09:40:00,32.32,32.49,32.3,32.33,134300.0,21.8983,22.0134,21.8847,21.905,134300.0
2014-09-08 09:50:00,32.33,32.5,32.31,32.5,96100.0,21.905,22.0202,21.8915,22.0202,96100.0
2014-09-08 10:00:00,32.5,32.58,32.46,32.55,105400.0,22.0202,22.0744,21.9931,22.0541,105400.0
2014-09-08 10:10:00,32.55,32.59,32.51,32.53,133800.0,22.0541,22.0812,22.027,22.0405,133800.0
2014-09-08 10:20:00,32.52,32.65,32.51,32.62,205800.0,22.0338,22.1218,22.027,22.1015,205800.0
2014-09-08 10:30:00,32.62,32.73,32.55,32.55,410000.0,22.1015,22.1761,22.0541,22.0541,410000.0
2014-09-08 10:40:00,32.56,32.57,32.39,32.4,110000.0,22.0609,22.0676,21.9457,21.9525,110000.0
2014-09-08 10:50:00,32.39,32.6,32.39,32.52,439200.0,21.9457,22.088,21.9457,22.0338,439200.0
2014-09-08 11:00:00,32.51,32.51,32.43,32.45,123500.0,22.027,22.027,21.9728,21.9863,123500.0
2014-09-08 11:10:00,32.45,32.47,32.4,32.44,80400.0,21.9863,21.9999,21.9525,21.9796,80400.0
2014-09-08 11:20:00,32.44,32.51,32.41,32.42,139100.0,21.9796,22.027,21.9592,21.966,139100.0
2014-09-08 11:30:00,32.42,32.48,32.38,32.46,128700.0,21.966,22.0067,21.9389,21.9931,128700.0
2014-09-08 11:40:00,32.45,32.47,32.41,32.41,121900.0,21.9863,21.9999,21.9592,21.9592,121900.0
2014-09-08 11:50:00,32.41,32.47,32.39,32.4,79100.0,21.9592,21.9999,21.9457,21.9525,79100.0
2014-09-08 12:00:00,32.41,32.41,32.33,32.4,101600.0,21.9592,21.9592,21.905,21.9525,101600.0
2014-09-08 12:10:00,32.4,32.42,32.31,32.33,83100.0,21.9525,21.966,21.8915,21.905,83100.0
2014-09-08 12:20:00,32.34,32.36,32.27,32.29,59600.0,21.9118,21.9254,21.8644,21.8779,59600.0
2014-09-08 12:30:00,32.29,32.31,32.26,32.29,64000.0,21.8779,21.8915,21.8576,21.8779,64000.0
2014-09-08 12:40:00,32.29,32.29,32.18,32.19,82200.0,21.8779,21.8779,21.8034,21.8102,82200.0
2014-09-08 12:50:00,32.18,32.21,32.17,32.2,57100.0,21.8034,21.8237,21.7966,21.817,57100.0
2014-09-08 13:00:00,32.19,32.23,32.17,32.23,74200.0,21.8102,21.8373,21.7966,21.8373,74200.0
2014-09-08 13:10:00,32.24,32.32,32.22,32.25,90600.0,21.8441,21.8983,21.8305,21.8508,90600.0
2014-09-08 13:20:00,32.24,32.31,32.21,32.21,58500.0,21.8441,21.8915,21.8237,21.8237,58500.0
2014-09-08 13:30:00,32.22,32.23,32.16,32.22,57600.0,21.8305,21.8373,21.7899,21.8305,57600.0
2014-09-08 13:40:00,32.22,32.22,32.08,32.09,70800.0,21.8305,21.8305,21.7356,21.7424,70800.0
2014-09-08 13:50:00,32.1,32.11,32.01,32.01,76400.0,21.7492,21.756,21.6882,21.6882,76400.0
2014-09-08 14:00:00,32.02,32.17,31.98,32.17,112800.0,21.695,21.7966,21.6679,21.7966,112800.0
2014-09-08 14:10:00,32.18,32.21,32.11,32.13,65200.0,21.8034,21.8237,21.756,21.7695,65200.0
2014-09-08 14:20:00,32.13,32.14,32.04,32.04,63100.0,21.7695,21.7763,21.7085,21.7085,63100.0
2014-09-08 14:30:00,32.04,32.11,32.02,32.08,105000.0,21.7085,21.756,21.695,21.7356,105000.0
2014-09-08 14:40:00,32.08,32.18,32.08,32.18,85100.0,21.7356,21.8034,21.7356,21.8034,85100.0
2014-09-08 14:50:00,32.18,32.22,32.15,32.16,84600.0,21.8034,21.8305,21.7831,21.7899,84600.0
2014-09-08 15:00:00,32.16,32.18,32.12,32.13,78300.0,21.7899,21.8034,21.7628,21.7695,78300.0
2014-09-08 15:10:00,32.13,32.16,32.11,32.16,72200.0,21.7695,21.7899,21.756,21.7899,72200.0
2014-09-08 15:20:00,32.16,32.17,32.15,32.16,63600.0,21.7899,21.7966,21.7831,21.7899,63600.0
2014-09-08 15:30:00,32.17,32.22,32.15,32.2,111700.0,21.7966,21.8305,21.7831,21.817,111700.0
2014-09-08 15:40:00,32.2,32.2,32.16,32.18,130400.0,21.817,21.817,21.7899,21.8034,130400.0
2014-09-08 15:50:00,32.18,32.2,32.12,32.14,274800.0,21.8034,21.817,21.7628,21.7763,274800.0
2014-09-09 09:30:00,31.76,32.03,31.64,31.81,248400.0,21.6474,21.8314,21.5656,21.6815,248400.0
2014-09-09 09:40:00,31.82,32.02,31.81,31.96,84500.0,21.6883,21.8246,21.6815,21.7837,84500.0
2014-09-09 09:50:00,31.96,31.97,31.82,31.88,59400.0,21.7837,21.7905,21.6883,21.7292,59400.0
2014-09-09 10:00:00,31.88,31.92,31.84,31.9,83800.0,21.7292,21.7565,21.7019,21.7428,83800.0
2014-09-09 10:10:00,31.91,31.97,31.84,31.96,158400.0,21.7496,21.7905,21.7019,21.7837,158400.0
2014-09-09 10:20:00,31.96,32.02,31.91,32.02,87100.0,21.7837,21.8246,21.7496,21.8246,87100.0
2014-09-09 10:30:00,32.02,32.06,31.97,32.04,102200.0,21.8246,21.8519,21.7905,21.8383,102200.0
2014-09-09 10:40:00,32.05,32.07,31.99,32.04,55500.0,21.8451,21.8587,21.8042,21.8383,55500.0
2014-09-09 10:50:00,32.05,32.14,32.02,32.14,94500.0,21.8451,21.9064,21.8246,21.9064,94500.0
2014-09-09 11:00:00,32.14,32.14,32.0,32.0,42800.0,21.9064,21.9064,21.811,21.811,42800.0
2014-09-09 11:10:00,32.0,32.11,31.99,32.08,52000.0,21.811,21.886,21.8042,21.8655,52000.0
2014-09-09 11:20:00,32.08,32.13,32.07,32.09,78700.0,21.8655,21.8996,21.8587,21.8723,78700.0
2014-09-09 11:30:00,32.09,32.12,32.05,32.1,45200.0,21.8723,21.8928,21.8451,21.8791,45200.0
2014-09-09 11:40:00,32.1,32.14,32.04,32.07,50600.0,21.8791,21.9064,21.8383,21.8587,50600.0
2014-09-09 11:50:00,32.07,32.11,32.0,32.09,129000.0,21.8587,21.886,21.811,21.8723,129000.0
2014-09-09 12:00:00,32.09,32.1,32.05,32.08,58200.0,21.8723,21.8791,21.8451,21.8655,58200.0
2014-09-09 12:10:00,32.08,32.11,32.06,32.07,28700.0,21.8655,21.886,21.8519,21.8587,28700.0
2014-09-09 12:20:00,32.07,32.09,32.05,32.07,27400.0,21.8587,21.8723,21.8451,21.8587,27400.0
2014-09-09 12:30:00,32.06,32.09,32.05,32.07,41100.0,21.8519,21.8723,21.8451,21.8587,41100.0
2014-09-09 12:40:00,32.08,32.11,32.06,32.11,24100.0,21.8655,21.886,21.8519,21.886,24100.0
2014-09-09 12:50:00,32.11,32.2,32.11,32.2,96700.0,21.886,21.9473,21.886,21.9473,96700.0
2014-09-09 13:00:00,32.18,32.18,31.98,31.98,66700.0,21.9337,21.9337,21.7974,21.7974,66700.0
2014-09-09 13:10:00,31.97,32.02,31.96,32.02,99000.0,21.7905,21.8246,21.7837,21.8246,99000.0
2014-09-09 13:20:00,32.02,32.02,31.95,32.01,37400.0,21.8246,21.8246,21.7769,21.8178,37400.0
2014-09-09 13:30:00,32.01,32.05,31.99,32.04,60800.0,21.8178,21.8451,21.8042,21.8383,60800.0
2014-09-09 13:40:00,32.04,32.05,31.92,32.0,107500.0,21.8383,21.8451,21.7565,21.811,107500.0
2014-09-09 13:50:00,32.0,32.01,31.96,31.97,26100.0,21.811,21.8178,21.7837,21.7905,26100.0
2014-09-09 14:00:00,31.96,31.98,31.9,31.91,52300.0,21.7837,21.7974,21.7428,21.7496,52300.0
2014-09-09 14:10:00,31.9,31.99,31.9,31.99,88000.0,21.7428,21.8042,21.7428,21.8042,88000.0
2014-09-09 14:20:00,31.99,31.99,31.92,31.94,57300.0,21.8042,21.8042,21.7565,21.7701,57300.0
2014-09-09 14:30:00,31.94,31.96,31.92,31.95,96300.0,21.7701,21.7837,21.7565,21.7769,96300.0
2014-09-09 14:40:00,31.95,31.96,31.85,31.88,70800.0,21.7769,21.7837,21.7087,21.7292,70800.0
2014-09-09 14:50:00,31.87,31.97,31.86,31.91,159200.0,21.7224,21.7905,21.7156,21.7496,159200.0
2014-09-09 15:00:00,31.91,31.95,31.9,31.93,147400.0,21.7496,21.7769,21.7428,21.7633,147400.0
2014-09-09 15:10:00,31.92,31.94,31.87,31.89,51300.0,21.7565,21.7701,21.7224,21.736,51300.0
2014-09-09 15:20:00,31.89,31.92,31.84,31.9,111100.0,21.736,21.7565,21.7019,21.7428,111100.0
2014-09-09 15:30:00,31.91,31.92,31.84,31.86,123800.0,21.7496,21.7565,21.7019,21.7156,123800.0
2014-09-09 15:40:00,31.87,31.87,31.82,31.83,175500.0,21.7224,21.7224,21.6883,21.6951,175500.0
2014-09-09 15:50:00,31.82,31.83,31.8,31.8,305500.0,21.6883,21.6951,21.6747,21.6747,305500.0
2014-09-10 09:30:00,31.86,32.43,31.81,32.26,209800.0,21.7156,22.1041,21.6815,21.9882,209800.0
2014-09-10 09:40:00,32.23,32.24,31.94,32.22,128100.0,21.9678,21.9746,21.7701,21.9609,128100.0
2014-09-10 09:50:00,32.21,32.28,32.12,32.19,124100.0,21.9541,22.0018,21.8928,21.9405,124100.0
2014-09-10 10:00:00,32.2,32.22,32.04,32.19,106000.0,21.9473,21.9609,21.8383,21.9405,106000.0
2014-09-10 10:10:00,32.18,32.22,32.12,32.14,95400.0,21.9337,21.9609,21.8928,21.9064,95400.0
2014-09-10 10:20:00,32.13,32.3,32.13,32.26,113800.0,21.8996,22.0155,21.8996,21.9882,113800.0
2014-09-10 10:30:00,32.24,32.25,32.11,32.16,76500.0,21.9746,21.9814,21.886,21.92,76500.0
2014-09-10 10:40:00,32.15,32.18,32.09,32.11,105300.0,21.9132,21.9337,21.8723,21.886,105300.0
2014-09-10 10:50:00,32.11,32.17,32.08,32.09,120500.0,21.886,21.9269,21.8655,21.8723,120500.0
2014-09-10 11:00:00,32.09,32.1,31.96,32.0,66800.0,21.8723,21.8791,21.7837,21.811,66800.0
2014-09-10 11:10:00,32.0,32.2,31.99,32.18,102600.0,21.811,21.9473,21.8042,21.9337,102600.0
2014-09-10 11:20:00,32.18,32.18,32.12,32.17,42600.0,21.9337,21.9337,21.8928,21.9269,42600.0
2014-09-10 11:30:00,32.17,32.21,32.12,32.2,61200.0,21.9269,21.9541,21.8928,21.9473,61200.0
2014-09-10 11:40:00,32.2,32.2,32.13,32.15,36500.0,21.9473,21.9473,21.8996,21.9132,36500.0
2014-09-10 11:50:00,32.16,32.16,32.09,32.12,49400.0,21.92,21.92,21.8723,21.8928,49400.0
2014-09-10 12:00:00,32.12,32.12,32.07,32.11,45500.0,21.8928,21.8928,21.8587,21.886,45500.0
2014-09-10 12:10:00,32.11,32.18,32.08,32.17,40100.0,21.886,21.9337,21.8655,21.9269,40100.0
2014-09-10 12:20:00,32.16,32.21,32.13,32.17,43600.0,21.92,21.9541,21.8996,21.9269,43600.0
2014-09-10 12:30:00,32.17,32.39,32.17,32.38,188000.0,21.9269,22.0768,21.9269,22.07,188000.0
2014-09-10 12:40:00,32.38,32.46,32.34,32.46,117500.0,22.07,22.1245,22.0427,22.1245,117500.0
2014-09-10 12:50:00,32.46,32.5,32.34,32.35,97600.0,22.1245,22.1518,22.0427,22.0495,97600.0
2014-09-10 13:00:00,32.35,32.52,32.33,32.48,146000.0,22.0495,22.1654,22.0359,22.1382,146000.0
2014-09-10 13:10:00,32.48,32.53,32.43,32.43,48900.0,22.1382,22.1722,22.1041,22.1041,48900.0
2014-09-10 13:20:00,32.44,32.44,32.33,32.34,47000.0,22.1109,22.1109,22.0359,22.0427,47000.0
2014-09-10 13:30:00,32.34,32.35,32.25,32.26,41800.0,22.0427,22.0495,21.9814,21.9882,41800.0
2014-09-10 13:40:00,32.25,32.35,32.24,32.35,63700.0,21.9814,22.0495,21.9746,22.0495,63700.0
2014-09-10 13:50:00,32.35,32.44,32.34,32.4,85700.0,22.0495,22.1109,22.0427,22.0836,85700.0
2014-09-10 14:00:00,32.4,32.44,32.39,32.41,88200.0,22.0836,22.1109,22.0768,22.0904,88200.0
2014-09-10 14:10:00,32.4,32.41,32.38,32.38,29900.0,22.0836,22.0904,22.07,22.07,29900.0
2014-09-10 14:20:00,32.37,32.37,32.32,32.32,36000.0,22.0632,22.0632,22.0291,22.0291,36000.0
2014-09-10 14:30:00,32.31,32.32,32.26,32.29,41100.0,22.0223,22.0291,21.9882,22.0087,41100.0
2014-09-10 14:40:00,32.29,32.32,32.28,32.28,34200.0,22.0087,22.0291,22.0018,22.0018,34200.0
2014-09-10 14:50:00,32.29,32.32,32.26,32.29,39400.0,22.0087,22.0291,21.9882,22.0087,39400.0
2014-09-10 15:00:00,32.29,32.44,32.29,32.39,78500.0,22.0087,22.1109,22.0087,22.0768,78500.0
2014-09-10 15:10:00,32.4,32.46,32.35,32.46,92100.0,22.0836,22.1245,22.0495,22.1245,92100.0
2014-09-10 15:20:00,32.46,32.48,32.36,32.37,87800.0,22.1245,22.1382,22.0564,22.0632,87800.0
2014-09-10 15:30:00,32.36,32.41,32.36,32.38,159800.0,22.0564,22.0904,22.0564,22.07,159800.0
2014-09-10 15:40:00,32.38,32.38,32.31,32.33,177300.0,22.07,22.07,22.0223,22.0359,177300.0
2014-09-10 15:50:00,32.33,32.35,32.29,32.31,457000.0,22.0359,22.0495,22.0087,22.0223,457000.0
2014-09-11 09:30:00,32.17,32.19,32.02,32.13,166600.0,21.9269,21.9405,21.8246,21.8996,166600.0
2014-09-11 09:40:00,32.15,32.4,32.11,32.17,379600.0,21.9132,22.0836,21.886,21.9269,379600.0
2014-09-11 09:50:00,32.17,32.25,32.1,32.12,123000.0,21.9269,21.9814,21.8791,21.8928,123000.0
2014-09-11 10:00:00,32.13,32.19,32.08,32.17,66700.0,21.8996,21.9405,21.8655,21.9269,66700.0
2014-09-11 10:10:00,32.18,32.24,32.13,32.23,77800.0,21.9337,21.9746,21.8996,21.9678,77800.0
2014-09-11 10:20:00,32.23,32.23,32.15,32.15,98200.0,21.9678,21.9678,21.9132,21.9132,98200.0
2014-09-11 10:30:00,32.15,32.18,32.09,32.13,80000.0,21.9132,21.9337,21.8723,21.8996,80000.0
2014-09-11 10:40:00,32.14,32.19,32.05,32.19,77000.0,21.9064,21.9405,21.8451,21.9405,77000.0
2014-09-11 10:50:00,32.2,32.25,32.18,32.21,125700.0,21.9473,21.9814,21.9337,21.9541,125700.0
2014-09-11 11:00:00,32.22,32.24,32.16,32.16,52500.0,21.9609,21.9746,21.92,21.92,52500.0
2014-09-11 11:10:00,32.16,32.22,32.15,32.2,93100.0,21.92,21.9609,21.9132,21.9473,93100.0
2014-09-11 11:20:00,32.2,32.21,32.13,32.15,58700.0,21.9473,21.9541,21.8996,21.9132,58700.0
2014-09-11 11:30:00,32.15,32.18,32.11,32.14,83400.0,21.9132,21.9337,21.886,21.9064,83400.0
2014-09-11 11:40:00,32.13,32.13,32.09,32.13,37100.0,21.8996,21.8996,21.8723,21.8996,37100.0
2014-09-11 11:50:00,32.13,32.18,32.12,32.14,48900.0,21.8996,21.9337,21.8928,21.9064,48900.0
2014-09-11 12:00:00,32.14,32.18,32.13,32.13,46700.0,21.9064,21.9337,21.8996,21.8996,46700.0
2014-09-11 12:10:00,32.12,32.14,32.1,32.12,548800.0,21.8928,21.9064,21.8791,21.8928,548800.0
2014-09-11 12:20:00,32.11,32.23,32.1,32.23,140900.0,21.886,21.9678,21.8791,21.9678,140900.0
2014-09-11 12:30:00,32.23,32.25,32.19,32.2,61100.0,21.9678,21.9814,21.9405,21.9473,61100.0
2014-09-11 12:40:00,32.19,32.21,32.17,32.2,36300.0,21.9405,21.9541,21.9269,21.9473,36300.0
2014-09-11 12:50:00,32.19,32.23,32.18,32.23,83800.0,21.9405,21.9678,21.9337,21.9678,83800.0
2014-09-11 13:00:00,32.23,32.25,32.2,32.24,53700.0,21.9678,21.9814,21.9473,21.9746,53700.0
2014-09-11 13:10:00,32.23,32.27,32.2,32.27,39600.0,21.9678,21.995,21.9473,21.995,39600.0
2014-09-11 13:20:00,32.25,32.29,32.25,32.28,67600.0,21.9814,22.0087,21.9814,22.0018,67600.0
2014-09-11 13:30:00,32.29,32.38,32.26,32.38,53900.0,22.0087,22.07,21.9882,22.07,53900.0
2014-09-11 13:40:00,32.37,32.49,32.37,32.39,106300.0,22.0632,22.145,22.0632,22.0768,106300.0
2014-09-11 13:50:00,32.39,32.39,32.31,32.32,56400.0,22.0768,22.0768,22.0223,22.0291,56400.0
2014-09-11 14:00:00,32.33,32.37,32.32,32.35,58000.0,22.0359,22.0632,22.0291,22.0495,58000.0
2014-09-11 14:10:00,32.35,32.36,32.31,32.32,37300.0,22.0495,22.0564,22.0223,22.0291,37300.0
2014-09-11 14:20:00,32.31,32.38,32.31,32.38,24400.0,22.0223,22.07,22.0223,22.07,24400.0
2014-09-11 14:30:00,32.37,32.41,32.33,32.33,28300.0,22.0632,22.0904,22.0359,22.0359,28300.0
2014-09-11 14:40:00,32.34,32.38,32.32,32.36,75800.0,22.0427,22.07,22.0291,22.0564,75800.0
2014-09-11 14:50:00,32.35,32.38,32.3,32.35,71300.0,22.0495,22.07,22.0155,22.0495,71300.0
2014-09-11 15:00:00,32.36,32.4,32.34,32.35,29700.0,22.0564,22.0836,22.0427,22.0495,29700.0
2014-09-11 15:10:00,32.36,32.44,32.35,32.42,39000.0,22.0564,22.1109,22.0495,22.0973,39000.0
2014-09-11 15:20:00,32.43,32.45,32.38,32.4,47200.0,22.1041,22.1177,22.07,22.0836,47200.0
2014-09-11 15:30:00,32.4,32.42,32.38,32.41,124600.0,22.0836,22.0973,22.07,22.0904,124600.0
2014-09-11 15:40:00,32.41,32.45,32.4,32.43,86400.0,22.0904,22.1177,22.0836,22.1041,86400.0
2014-09-11 15:50:00,32.44,32.51,32.42,32.49,241800.0,22.1109,22.1586,22.0973,22.145,241800.0
2014-09-12 09:30:00,32.58,33.08,32.58,32.98,643100.0,22.2063,22.5471,22.2063,22.4789,643100.0
2014-09-12 09:40:00,32.95,33.25,32.85,33.19,456600.0,22.4585,22.663,22.3903,22.6221,456600.0
2014-09-12 09:50:00,33.19,33.41,33.17,33.34,452100.0,22.6221,22.772,22.6085,22.7243,452100.0
2014-09-12 10:00:00,33.34,33.41,33.08,33.17,608400.0,22.7243,22.772,22.5471,22.6085,608400.0
2014-09-12 10:10:00,33.18,33.22,33.09,33.22,265300.0,22.6153,22.6425,22.5539,22.6425,265300.0
2014-09-12 10:20:00,33.22,33.26,33.2,33.25,221600.0,22.6425,22.6698,22.6289,22.663,221600.0
2014-09-12 10:30:00,33.25,33.41,33.2,33.3,309200.0,22.663,22.772,22.6289,22.6971,309200.0
2014-09-12 10:40:00,33.29,33.37,33.24,33.31,127100.0,22.6902,22.7448,22.6562,22.7039,127100.0
2014-09-12 10:50:00,33.3,33.33,33.25,33.3,111000.0,22.6971,22.7175,22.663,22.6971,111000.0
2014-09-12 11:00:00,33.3,33.32,33.18,33.3,152800.0,22.6971,22.7107,22.6153,22.6971,152800.0
2014-09-12 11:10:00,33.29,33.37,33.22,33.36,85800.0,22.6902,22.7448,22.6425,22.738,85800.0
2014-09-12 11:20:00,33.36,33.46,33.31,33.43,115800.0,22.738,22.8061,22.7039,22.7857,115800.0
2014-09-12 11:30:00,33.43,33.47,33.36,33.47,86300.0,22.7857,22.8129,22.738,22.8129,86300.0
2014-09-12 11:40:00,33.47,33.68,33.47,33.54,387700.0,22.8129,22.9561,22.8129,22.8606,387700.0
2014-09-12 11:50:00,33.54,33.58,33.39,33.53,169200.0,22.8606,22.8879,22.7584,22.8538,169200.0
2014-09-12 12:00:00,33.53,33.65,33.5,33.52,107400.0,22.8538,22.9356,22.8334,22.847,107400.0
2014-09-12 12:10:00,33.52,33.57,33.46,33.52,58800.0,22.847,22.8811,22.8061,22.847,58800.0
2014-09-12 12:20:00,33.53,33.58,33.47,33.47,162300.0,22.8538,22.8879,22.8129,22.8129,162300.0
2014-09-12 12:30:00,33.47,33.51,33.42,33.5,123600.0,22.8129,22.8402,22.7789,22.8334,123600.0
2014-09-12 12:40:00,33.5,33.51,33.47,33.5,87100.0,22.8334,22.8402,22.8129,22.8334,87100.0
2014-09-12 12:50:00,33.5,33.59,33.46,33.54,119700.0,22.8334,22.8947,22.8061,22.8606,119700.0
2014-09-12 13:00:00,33.53,33.56,33.51,33.55,44300.0,22.8538,22.8743,22.8402,22.8675,44300.0
2014-09-12 13:10:00,33.55,33.68,33.54,33.66,105200.0,22.8675,22.9561,22.8606,22.9424,105200.0
2014-09-12 13:20:00,33.66,33.67,33.54,33.66,150900.0,22.9424,22.9492,22.8606,22.9424,150900.0
2014-09-12 13:30:00,33.66,33.7,33.53,33.53,93400.0,22.9424,22.9697,22.8538,22.8538,93400.0
2014-09-12 13:40:00,33.54,33.62,33.49,33.6,111600.0,22.8606,22.9152,22.8266,22.9015,111600.0
2014-09-12 13:50:00,33.6,33.61,33.49,33.52,84100.0,22.9015,22.9084,22.8266,22.847,84100.0
2014-09-12 14:00:00,33.53,33.57,33.48,33.54,98000.0,22.8538,22.8811,22.8197,22.8606,98000.0
2014-09-12 14:10:00,33.54,33.64,33.54,33.58,94900.0,22.8606,22.9288,22.8606,22.8879,94900.0
2014-09-12 14:20:00,33.58,33.62,33.52,33.57,84600.0,22.8879,22.9152,22.847,22.8811,84600.0
2014-09-12 14:30:00,33.57,33.59,33.43,33.43,163200.0,22.8811,22.8947,22.7857,22.7857,163200.0
2014-09-12 14:40:00,33.43,33.52,33.41,33.46,411800.0,22.7857,22.847,22.772,22.8061,411800.0
2014-09-12 14:50:00,33.47,33.53,33.46,33.48,238400.0,22.8129,22.8538,22.8061,22.8197,238400.0
2014-09-12 15:00:00,33.48,33.62,33.46,33.61,139900.0,22.8197,22.9152,22.8061,22.9084,139900.0
2014-09-12 15:10:00,33.61,33.76,33.61,33.67,278900.0,22.9084,23.0106,22.9084,22.9492,278900.0
2014-09-12 15:20:00,33.67,33.71,33.56,33.57,232700.0,22.9492,22.9765,22.8743,22.8811,232700.0
2014-09-12 15:30:00,33.56,33.6,33.53,33.56,430700.0,22.8743,22.9015,22.8538,22.8743,430700.0
2014-09-12 15:40:00,33.57,33.62,33.51,33.62,351700.0,22.8811,22.9152,22.8402,22.9152,351700.0
2014-09-12 15:50:00,33.61,33.68,33.59,33.63,658700.0,22.9084,22.9561,22.8947,22.922,658700.0
2014-09-15 09:30:00,33.73,34.62,33.7,33.9,736000.0,22.9901,23.5968,22.9697,23.106,736000.0
2014-09-15 09:40:00,33.9,34.0,33.75,33.85,490400.0,23.106,23.1742,23.0038,23.0719,490400.0
2014-09-15 09:50:00,33.86,33.97,33.81,33.89,178200.0,23.0788,23.1537,23.0447,23.0992,178200.0
2014-09-15 10:00:00,33.89,34.02,33.88,33.96,303900.0,23.0992,23.1878,23.0924,23.1469,303900.0
2014-09-15 10:10:00,33.97,34.08,33.95,34.05,190300.0,23.1537,23.2287,23.1401,23.2083,190300.0
2014-09-15 10:20:00,34.04,34.22,34.02,34.21,170200.0,23.2014,23.3241,23.1878,23.3173,170200.0
2014-09-15 10:30:00,34.21,34.23,34.13,34.2,105100.0,23.3173,23.3309,23.2628,23.3105,105100.0
2014-09-15 10:40:00,34.2,34.27,34.05,34.05,178400.0,23.3105,23.3582,23.2083,23.2083,178400.0
2014-09-15 10:50:00,34.05,34.12,33.95,34.11,93200.0,23.2083,23.256,23.1401,23.2492,93200.0
2014-09-15 11:00:00,34.1,34.11,33.94,33.98,166400.0,23.2423,23.2492,23.1333,23.1605,166400.0
2014-09-15 11:10:00,33.99,34.05,33.9,33.91,93400.0,23.1674,23.2083,23.106,23.1128,93400.0
2014-09-15 11:20:00,33.91,33.98,33.9,33.98,89500.0,23.1128,23.1605,23.106,23.1605,89500.0
2014-09-15 11:30:00,33.97,33.98,33.9,33.93,556400.0,23.1537,23.1605,23.106,23.1265,556400.0
2014-09-15 11:40:00,33.93,33.95,33.9,33.91,47700.0,23.1265,23.1401,23.106,23.1128,47700.0
2014-09-15 11:50:00,33.91,33.94,33.82,33.86,112800.0,23.1128,23.1333,23.0515,23.0788,112800.0
2014-09-15 12:00:00,33.85,33.92,33.84,33.87,73400.0,23.0719,23.1196,23.0651,23.0856,73400.0
2014-09-15 12:10:00,33.87,33.93,33.85,33.93,82600.0,23.0856,23.1265,23.0719,23.1265,82600.0
2014-09-15 12:20:00,33.92,33.94,33.84,33.92,94200.0,23.1196,23.1333,23.0651,23.1196,94200.0
2014-09-15 12:30:00,33.91,34.03,33.87,33.95,187300.0,23.1128,23.1946,23.0856,23.1401,187300.0
2014-09-15 12:40:00,33.95,33.95,33.87,33.93,41000.0,23.1401,23.1401,23.0856,23.1265,41000.0
2014-09-15 12:50:00,33.93,33.94,33.87,33.9,28300.0,23.1265,23.1333,23.0856,23.106,28300.0
2014-09-15 13:00:00,33.89,33.94,33.87,33.91,62600.0,23.0992,23.1333,23.0856,23.1128,62600.0
2014-09-15 13:10:00,33.91,33.94,33.88,33.9,27100.0,23.1128,23.1333,23.0924,23.106,27100.0
2014-09-15 13:20:00,33.89,33.9,33.85,33.85,87500.0,23.0992,23.106,23.0719,23.0719,87500.0
2014-09-15 13:30:00,33.85,33.95,33.85,33.9,112500.0,23.0719,23.1401,23.0719,23.106,112500.0
2014-09-15 13:40:00,33.89,33.95,33.84,33.88,125600.0,23.0992,23.1401,23.0651,23.0924,125600.0
2014-09-15 13:50:00,33.87,33.89,33.84,33.88,124400.0,23.0856,23.0992,23.0651,23.0924,124400.0
2014-09-15 14:00:00,33.89,33.9,33.87,33.88,61600.0,23.0992,23.106,23.0856,23.0924,61600.0
2014-09-15 14:10:00,33.89,33.93,33.88,33.93,151400.0,23.0992,23.1265,23.0924,23.1265,151400.0
2014-09-15 14:20:00,33.93,34.0,33.91,34.0,60600.0,23.1265,23.1742,23.1128,23.1742,60600.0
2014-09-15 14:30:00,34.01,34.06,33.97,34.02,80600.0,23.181,23.2151,23.1537,23.1878,80600.0
2014-09-15 14:40:00,34.02,34.09,34.0,34.02,195200.0,23.1878,23.2355,23.1742,23.1878,195200.0
2014-09-15 14:50:00,34.02,34.05,34.0,34.02,92900.0,23.1878,23.2083,23.1742,23.1878,92900.0
2014-09-15 15:00:00,34.01,34.02,33.94,33.94,66800.0,23.181,23.1878,23.1333,23.1333,66800.0
2014-09-15 15:10:00,33.95,33.97,33.9,33.96,123000.0,23.1401,23.1537,23.106,23.1469,123000.0
2014-09-15 15:20:00,33.97,34.03,33.95,34.0,156800.0,23.1537,23.1946,23.1401,23.1742,156800.0
2014-09-15 15:30:00,34.01,34.01,33.89,33.9,141800.0,23.181,23.181,23.0992,23.106,141800.0
2014-09-15 15:40:00,33.9,33.98,33.9,33.98,234900.0,23.106,23.1605,23.106,23.1605,234900.0
2014-09-15 15:50:00,33.98,34.01,33.97,34.01,336400.0,23.1605,23.181,23.1537,23.181,336400.0
2014-09-16 09:30:00,34.0,34.12,33.81,34.0,244300.0,23.1742,23.256,23.0447,23.1742,244300.0
2014-09-16 09:40:00,33.98,34.12,33.96,34.09,157800.0,23.1605,23.256,23.1469,23.2355,157800.0
2014-09-16 09:50:00,34.1,34.33,34.09,34.31,226600.0,23.2423,23.3991,23.2355,23.3855,226600.0
2014-09-16 10:00:00,34.32,34.51,34.31,34.35,288700.0,23.3923,23.5218,23.3855,23.4127,288700.0
2014-09-16 10:10:00,34.35,34.5,34.32,34.42,131000.0,23.4127,23.515,23.3923,23.4604,131000.0
2014-09-16 10:20:00,34.41,34.47,34.39,34.41,143000.0,23.4536,23.4945,23.44,23.4536,143000.0
2014-09-16 10:30:00,34.41,34.43,34.3,34.41,142600.0,23.4536,23.4673,23.3787,23.4536,142600.0
2014-09-16 10:40:00,34.41,34.45,34.36,34.45,69100.0,23.4536,23.4809,23.4195,23.4809,69100.0
2014-09-16 10:50:00,34.44,34.49,34.4,34.43,158400.0,23.4741,23.5082,23.4468,23.4673,158400.0
2014-09-16 11:00:00,34.43,34.44,34.41,34.43,63300.0,23.4673,23.4741,23.4536,23.4673,63300.0
2014-09-16 11:10:00,34.44,34.46,34.35,34.38,77400.0,23.4741,23.4877,23.4127,23.4332,77400.0
2014-09-16 11:20:00,34.39,34.61,34.37,34.61,186800.0,23.44,23.5899,23.4264,23.5899,186800.0
2014-09-16 11:30:00,34.61,34.75,34.6,34.75,280200.0,23.5899,23.6854,23.5831,23.6854,280200.0
2014-09-16 11:40:00,34.74,34.75,34.64,34.7,172400.0,23.6786,23.6854,23.6104,23.6513,172400.0
2014-09-16 11:50:00,34.7,34.77,34.69,34.74,143100.0,23.6513,23.699,23.6445,23.6786,143100.0
2014-09-16 12:00:00,34.74,34.76,34.7,34.7,93200.0,23.6786,23.6922,23.6513,23.6513,93200.0
2014-09-16 12:10:00,34.71,34.73,34.61,34.63,102800.0,23.6581,23.6717,23.5899,23.6036,102800.0
2014-09-16 12:20:00,34.63,34.71,34.62,34.66,148000.0,23.6036,23.6581,23.5968,23.624,148000.0
2014-09-16 12:30:00,34.66,34.72,34.63,34.7,120500.0,23.624,23.6649,23.6036,23.6513,120500.0
2014-09-16 12:40:00,34.7,34.8,34.7,34.77,300000.0,23.6513,23.7194,23.6513,23.699,300000.0
2014-09-16 12:50:00,34.78,34.8,34.72,34.72,116500.0,23.7058,23.7194,23.6649,23.6649,116500.0
2014-09-16 13:00:00,34.73,34.77,34.72,34.73,129300.0,23.6717,23.699,23.6649,23.6717,129300.0
2014-09-16 13:10:00,34.73,34.8,34.72,34.8,210900.0,23.6717,23.7194,23.6649,23.7194,210900.0
2014-09-16 13:20:00,34.79,34.87,34.76,34.81,170700.0,23.7126,23.7672,23.6922,23.7263,170700.0
2014-09-16 13:30:00,34.81,34.83,34.75,34.77,90500.0,23.7263,23.7399,23.6854,23.699,90500.0
2014-09-16 13:40:00,34.77,34.79,34.74,34.79,55100.0,23.699,23.7126,23.6786,23.7126,55100.0
2014-09-16 13:50:00,34.79,34.8,34.75,34.78,86400.0,23.7126,23.7194,23.6854,23.7058,86400.0
2014-09-16 14:00:00,34.77,34.82,34.75,34.75,107300.0,23.699,23.7331,23.6854,23.6854,107300.0
2014-09-16 14:10:00,34.75,34.77,34.72,34.75,140100.0,23.6854,23.699,23.6649,23.6854,140100.0
2014-09-16 14:20:00,34.74,34.85,34.74,34.84,97900.0,23.6786,23.7535,23.6786,23.7467,97900.0
2014-09-16 14:30:00,34.83,34.87,34.79,34.82,194200.0,23.7399,23.7672,23.7126,23.7331,194200.0
2014-09-16 14:40:00,34.82,34.83,34.72,34.78,178200.0,23.7331,23.7399,23.6649,23.7058,178200.0
2014-09-16 14:50:00,34.78,34.78,34.71,34.72,97500.0,23.7058,23.7058,23.6581,23.6649,97500.0
2014-09-16 15:00:00,34.73,34.77,34.72,34.76,98400.0,23.6717,23.699,23.6649,23.6922,98400.0
2014-09-16 15:10:00,34.76,34.77,34.73,34.73,128100.0,23.6922,23.699,23.6717,23.6717,128100.0
2014-09-16 15:20:00,34.74,34.74,34.64,34.66,175300.0,23.6786,23.6786,23.6104,23.624,175300.0
2014-09-16 15:30:00,34.66,34.72,34.65,34.71,148700.0,23.624,23.6649,23.6172,23.6581,148700.0
2014-09-16 15:40:00,34.72,34.75,34.69,34.73,256200.0,23.6649,23.6854,23.6445,23.6717,256200.0
2014-09-16 15:50:00,34.73,34.82,34.73,34.81,587000.0,23.6717,23.7331,23.6717,23.7263,587000.0
2014-09-17 09:30:00,34.73,34.73,34.16,34.37,429400.0,23.6717,23.6717,23.2832,23.4264,429400.0
2014-09-17 09:40:00,34.37,34.55,34.37,34.44,246100.0,23.4264,23.5491,23.4264,23.4741,246100.0
2014-09-17 09:50:00,34.43,34.53,34.37,34.41,152900.0,23.4673,23.5354,23.4264,23.4536,152900.0
2014-09-17 10:00:00,34.42,34.56,34.42,34.52,191500.0,23.4604,23.5559,23.4604,23.5286,191500.0
2014-09-17 10:10:00,34.53,34.54,34.45,34.49,156200.0,23.5354,23.5422,23.4809,23.5082,156200.0
2014-09-17 10:20:00,34.49,34.49,34.4,34.41,83200.0,23.5082,23.5082,23.4468,23.4536,83200.0
2014-09-17 10:30:00,34.41,34.42,34.35,34.39,104800.0,23.4536,23.4604,23.4127,23.44,104800.0
2014-09-17 10:40:00,34.39,34.48,34.38,34.46,125300.0,23.44,23.5013,23.4332,23.4877,125300.0
2014-09-17 10:50:00,34.47,34.47,34.4,34.42,102200.0,23.4945,23.4945,23.4468,23.4604,102200.0
2014-09-17 11:00:00,34.42,34.44,34.26,34.31,85500.0,23.4604,23.4741,23.3514,23.3855,85500.0
2014-09-17 11:10:00,34.31,34.31,34.28,34.28,51200.0,23.3855,23.3855,23.365,23.365,51200.0
2014-09-17 11:20:00,34.29,34.32,34.26,34.3,92100.0,23.3718,23.3923,23.3514,23.3787,92100.0
2014-09-17 11:30:00,34.31,34.34,34.29,34.34,58800.0,23.3855,23.4059,23.3718,23.4059,58800.0
2014-09-17 11:40:00,34.34,34.36,34.32,34.34,41500.0,23.4059,23.4195,23.3923,23.4059,41500.0
2014-09-17 11:50:00,34.33,34.38,34.33,34.34,46300.0,23.3991,23.4332,23.3991,23.4059,46300.0
2014-09-17 12:00:00,34.35,34.37,34.33,34.35,110300.0,23.4127,23.4264,23.3991,23.4127,110300.0
2014-09-17 12:10:00,34.34,34.48,34.34,34.44,159800.0,23.4059,23.5013,23.4059,23.4741,159800.0
2014-09-17 12:20:00,34.45,34.46,34.41,34.46,48500.0,23.4809,23.4877,23.4536,23.4877,48500.0
2014-09-17 12:30:00,34.45,34.5,34.45,34.49,64600.0,23.4809,23.515,23.4809,23.5082,64600.0
2014-09-17 12:40:00,34.49,34.51,34.45,34.45,104000.0,23.5082,23.5218,23.4809,23.4809,104000.0
2014-09-17 12:50:00,34.45,34.45,34.39,34.39,48300.0,23.4809,23.4809,23.44,23.44,48300.0
2014-09-17 13:00:00,34.39,34.44,34.38,34.42,47700.0,23.44,23.4741,23.4332,23.4604,47700.0
2014-09-17 13:10:00,34.42,34.5,34.42,34.48,54400.0,23.4604,23.515,23.4604,23.5013,54400.0
2014-09-17 13:20:00,34.49,34.49,34.44,34.44,36700.0,23.5082,23.5082,23.4741,23.4741,36700.0
2014-09-17 13:30:00,34.44,34.45,34.41,34.43,20700.0,23.4741,23.4809,23.4536,23.4673,20700.0
2014-09-17 13:40:00,34.42,34.45,34.4,34.42,30700.0,23.4604,23.4809,23.4468,23.4604,30700.0
2014-09-17 13:50:00,34.42,34.55,34.42,34.52,65600.0,23.4604,23.5491,23.4604,23.5286,65600.0
2014-09-17 14:00:00,34.53,34.6,34.3,34.47,121500.0,23.5354,23.5831,23.3787,23.4945,121500.0
2014-09-17 14:10:00,34.48,34.63,34.48,34.63,130600.0,23.5013,23.6036,23.5013,23.6036,130600.0
2014-09-17 14:20:00,34.63,34.71,34.59,34.65,107700.0,23.6036,23.6581,23.5763,23.6172,107700.0
2014-09-17 14:30:00,34.65,34.66,34.52,34.52,47900.0,23.6172,23.624,23.5286,23.5286,47900.0
2014-09-17 14:40:00,34.52,34.56,34.45,34.53,71600.0,23.5286,23.5559,23.4809,23.5354,71600.0
2014-09-17 14:50:00,34.53,34.59,34.51,34.56,60300.0,23.5354,23.5763,23.5218,23.5559,60300.0
2014-09-17 15:00:00,34.55,34.7,34.55,34.66,88200.0,23.5491,23.6513,23.5491,23.624,88200.0
2014-09-17 15:10:00,34.66,34.69,34.63,34.65,116200.0,23.624,23.6445,23.6036,23.6172,116200.0
2014-09-17 15:20:00,34.65,34.66,34.51,34.59,136000.0,23.6172,23.624,23.5218,23.5763,136000.0
2014-09-17 15:30:00,34.59,34.59,34.51,34.51,168000.0,23.5763,23.5763,23.5218,23.5218,168000.0
2014-09-17 15:40:00,34.51,34.52,34.46,34.49,154300.0,23.5218,23.5286,23.4877,23.5082,154300.0
2014-09-17 15:50:00,34.49,34.53,34.49,34.52,300700.0,23.5082,23.5354,23.5082,23.5286,300700.0
2014-09-18 09:30:00,34.74,34.77,34.56,34.7,88800.0,23.6786,23.699,23.5559,23.6513,88800.0
2014-09-18 09:40:00,34.68,34.97,34.63,34.88,158600.0,23.6377,23.8353,23.6036,23.774,158600.0
2014-09-18 09:50:00,34.9,34.97,34.87,34.93,121300.0,23.7876,23.8353,23.7672,23.8081,121300.0
2014-09-18 10:00:00,34.9,35.0,34.9,34.97,167500.0,23.7876,23.8558,23.7876,23.8353,167500.0
2014-09-18 10:10:00,34.98,34.99,34.91,34.93,89400.0,23.8421,23.849,23.7944,23.8081,89400.0
2014-09-18 10:20:00,34.92,34.95,34.87,34.9,86200.0,23.8012,23.8217,23.7672,23.7876,86200.0
2014-09-18 10:30:00,34.89,34.99,34.89,34.98,58300.0,23.7808,23.849,23.7808,23.8421,58300.0
2014-09-18 10:40:00,34.98,34.98,34.93,34.95,75800.0,23.8421,23.8421,23.8081,23.8217,75800.0
2014-09-18 10:50:00,34.95,34.99,34.94,34.95,97800.0,23.8217,23.849,23.8149,23.8217,97800.0
2014-09-18 11:00:00,34.95,34.98,34.94,34.96,40400.0,23.8217,23.8421,23.8149,23.8285,40400.0
2014-09-18 11:10:00,34.97,35.04,34.95,35.03,202800.0,23.8353,23.883,23.8217,23.8762,202800.0
2014-09-18 11:20:00,35.02,35.05,34.95,34.98,87900.0,23.8694,23.8898,23.8217,23.8421,87900.0
2014-09-18 11:30:00,34.98,35.03,34.92,34.98,245700.0,23.8421,23.8762,23.8012,23.8421,245700.0
2014-09-18 11:40:00,34.97,34.98,34.92,34.94,85100.0,23.8353,23.8421,23.8012,23.8149,85100.0
2014-09-18 11:50:00,34.93,34.95,34.9,34.92,44400.0,23.8081,23.8217,23.7876,23.8012,44400.0
2014-09-18 12:00:00,34.92,34.95,34.91,34.93,85300.0,23.8012,23.8217,23.7944,23.8081,85300.0
2014-09-18 12:10:00,34.93,34.95,34.9,34.91,46500.0,23.8081,23.8217,23.7876,23.7944,46500.0
2014-09-18 12:20:00,34.91,34.95,34.91,34.94,41600.0,23.7944,23.8217,23.7944,23.8149,41600.0
2014-09-18 12:30:00,34.93,34.94,34.91,34.93,46000.0,23.8081,23.8149,23.7944,23.8081,46000.0
2014-09-18 12:40:00,34.93,34.97,34.92,34.96,71300.0,23.8081,23.8353,23.8012,23.8285,71300.0
2014-09-18 12:50:00,34.96,35.01,34.95,34.99,84100.0,23.8285,23.8626,23.8217,23.849,84100.0
2014-09-18 13:00:00,34.99,35.0,34.96,34.97,34500.0,23.849,23.8558,23.8285,23.8353,34500.0
2014-09-18 13:10:00,34.98,35.0,34.96,35.0,70200.0,23.8421,23.8558,23.8285,23.8558,70200.0
2014-09-18 13:20:00,34.99,35.01,34.97,35.01,39500.0,23.849,23.8626,23.8353,23.8626,39500.0
2014-09-18 13:30:00,35.0,35.0,34.97,34.99,29500.0,23.8558,23.8558,23.8353,23.849,29500.0
2014-09-18 13:40:00,34.99,35.0,34.95,34.98,38000.0,23.849,23.8558,23.8217,23.8421,38000.0
2014-09-18 13:50:00,34.97,34.99,34.95,34.98,62300.0,23.8353,23.849,23.8217,23.8421,62300.0
2014-09-18 14:00:00,34.97,35.0,34.96,34.97,63700.0,23.8353,23.8558,23.8285,23.8353,63700.0
2014-09-18 14:10:00,34.97,34.99,34.95,34.95,56600.0,23.8353,23.849,23.8217,23.8217,56600.0
2014-09-18 14:20:00,34.95,34.99,34.95,34.98,74800.0,23.8217,23.849,23.8217,23.8421,74800.0
2014-09-18 14:30:00,34.97,34.98,34.9,34.91,76900.0,23.8353,23.8421,23.7876,23.7944,76900.0
2014-09-18 14:40:00,34.91,34.97,34.91,34.95,96100.0,23.7944,23.8353,23.7944,23.8217,96100.0
2014-09-18 14:50:00,34.95,35.0,34.95,34.98,88900.0,23.8217,23.8558,23.8217,23.8421,88900.0
2014-09-18 15:00:00,34.98,34.99,34.96,34.97,45100.0,23.8421,23.849,23.8285,23.8353,45100.0
2014-09-18 15:10:00,34.98,34.99,34.95,34.98,48200.0,23.8421,23.849,23.8217,23.8421,48200.0
2014-09-18 15:20:00,34.97,34.99,34.95,34.97,161000.0,23.8353,23.849,23.8217,23.8353,161000.0
2014-09-18 15:30:00,34.97,34.99,34.96,34.99,93900.0,23.8353,23.849,23.8285,23.849,93900.0
2014-09-18 15:40:00,34.98,35.0,34.96,34.98,154700.0,23.8421,23.8558,23.8285,23.8421,154700.0
2014-09-18 15:50:00,34.98,34.99,34.95,34.95,327900.0,23.8421,23.849,23.8217,23.8217,327900.0
2014-09-19 09:30:00,35.23,35.53,35.12,35.12,606000.0,24.0125,24.217,23.9376,23.9376,606000.0
2014-09-19 09:40:00,35.13,35.32,35.0,35.28,136500.0,23.9444,24.0739,23.8558,24.0466,136500.0
2014-09-19 09:50:00,35.28,35.35,34.98,35.0,225500.0,24.0466,24.0943,23.8421,23.8558,225500.0
2014-09-19 10:00:00,34.99,35.15,34.99,35.12,248700.0,23.849,23.958,23.849,23.9376,248700.0
2014-09-19 10:10:00,35.11,35.11,34.98,35.0,67000.0,23.9307,23.9307,23.8421,23.8558,67000.0
2014-09-19 10:20:00,34.99,35.0,34.71,34.75,246900.0,23.849,23.8558,23.6581,23.6854,246900.0
2014-09-19 10:30:00,34.75,34.87,34.65,34.72,210800.0,23.6854,23.7672,23.6172,23.6649,210800.0
2014-09-19 10:40:00,34.72,34.74,34.59,34.6,246400.0,23.6649,23.6786,23.5763,23.5831,246400.0
2014-09-19 10:50:00,34.6,34.65,34.43,34.45,301200.0,23.5831,23.6172,23.4673,23.4809,301200.0
2014-09-19 11:00:00,34.43,34.7,34.43,34.66,132300.0,23.4673,23.6513,23.4673,23.624,132300.0
2014-09-19 11:10:00,34.66,34.68,34.53,34.56,177100.0,23.624,23.6377,23.5354,23.5559,177100.0
2014-09-19 11:20:00,34.57,34.62,34.54,34.54,99300.0,23.5627,23.5968,23.5422,23.5422,99300.0
2014-09-19 11:30:00,34.53,34.54,34.45,34.54,138600.0,23.5354,23.5422,23.4809,23.5422,138600.0
2014-09-19 11:40:00,34.53,34.54,34.5,34.52,63400.0,23.5354,23.5422,23.515,23.5286,63400.0
2014-09-19 11:50:00,34.52,34.57,34.49,34.56,86400.0,23.5286,23.5627,23.5082,23.5559,86400.0
2014-09-19 12:00:00,34.56,34.57,34.46,34.49,97800.0,23.5559,23.5627,23.4877,23.5082,97800.0
2014-09-19 12:10:00,34.5,34.5,34.43,34.46,224200.0,23.515,23.515,23.4673,23.4877,224200.0
2014-09-19 12:20:00,34.46,34.48,34.26,34.34,197500.0,23.4877,23.5013,23.3514,23.4059,197500.0
2014-09-19 12:30:00,34.33,34.45,34.33,34.4,45900.0,23.3991,23.4809,23.3991,23.4468,45900.0
2014-09-19 12:40:00,34.41,34.43,34.37,34.4,43400.0,23.4536,23.4673,23.4264,23.4468,43400.0
2014-09-19 12:50:00,34.4,34.41,34.34,34.39,49300.0,23.4468,23.4536,23.4059,23.44,49300.0
2014-09-19 13:00:00,34.39,34.42,34.37,34.38,113800.0,23.44,23.4604,23.4264,23.4332,113800.0
2014-09-19 13:10:00,34.39,34.4,34.32,34.39,156500.0,23.44,23.4468,23.3923,23.44,156500.0
2014-09-19 13:20:00,34.4,34.46,34.39,34.45,61700.0,23.4468,23.4877,23.44,23.4809,61700.0
2014-09-19 13:30:00,34.45,34.52,34.45,34.46,71600.0,23.4809,23.5286,23.4809,23.4877,71600.0
2014-09-19 13:40:00,34.47,34.52,34.44,34.47,47000.0,23.4945,23.5286,23.4741,23.4945,47000.0
2014-09-19 13:50:00,34.48,34.51,34.45,34.48,58400.0,23.5013,23.5218,23.4809,23.5013,58400.0
2014-09-19 14:00:00,34.48,34.48,34.43,34.44,87600.0,23.5013,23.5013,23.4673,23.4741,87600.0
2014-09-19 14:10:00,34.43,34.46,34.39,34.45,47000.0,23.4673,23.4877,23.44,23.4809,47000.0
2014-09-19 14:20:00,34.46,34.46,34.4,34.4,91900.0,23.4877,23.4877,23.4468,23.4468,91900.0
2014-09-19 14:30:00,34.41,34.46,34.41,34.46,41000.0,23.4536,23.4877,23.4536,23.4877,41000.0
2014-09-19 14:40:00,34.46,34.49,34.45,34.49,40100.0,23.4877,23.5082,23.4809,23.5082,40100.0
2014-09-19 14:50:00,34.48,34.5,34.45,34.45,89900.0,23.5013,23.515,23.4809,23.4809,89900.0
2014-09-19 15:00:00,34.45,34.47,34.43,34.44,66900.0,23.4809,23.4945,23.4673,23.4741,66900.0
2014-09-19 15:10:00,34.44,34.48,34.41,34.41,343100.0,23.4741,23.5013,23.4536,23.4536,343100.0
2014-09-19 15:20:00,34.4,34.52,34.4,34.49,165100.0,23.4468,23.5286,23.4468,23.5082,165100.0
2014-09-19 15:30:00,34.5,34.54,34.46,34.54,291500.0,23.515,23.5422,23.4877,23.5422,291500.0
2014-09-19 15:40:00,34.54,34.64,34.53,34.58,447500.0,23.5422,23.6104,23.5354,23.5695,447500.0
2014-09-19 15:50:00,34.57,34.65,34.56,34.6,777100.0,23.5627,23.6172,23.5559,23.5831,777100.0
2014-09-22 09:30:00,34.42,34.57,34.35,34.44,301600.0,23.4604,23.5627,23.4127,23.4741,301600.0
2014-09-22 09:40:00,34.44,34.51,34.35,34.36,130200.0,23.4741,23.5218,23.4127,23.4195,130200.0
2014-09-22 09:50:00,34.36,34.52,34.35,34.4,137800.0,23.4195,23.5286,23.4127,23.4468,137800.0
2014-09-22 10:00:00,34.42,34.47,34.37,34.47,104400.0,23.4604,23.4945,23.4264,23.4945,104400.0
2014-09-22 10:10:00,34.48,34.48,34.34,34.35,181300.0,23.5013,23.5013,23.4059,23.4127,181300.0
2014-09-22 10:20:00,34.36,34.36,34.13,34.22,207200.0,23.4195,23.4195,23.2628,23.3241,207200.0
2014-09-22 10:30:00,34.22,34.24,34.03,34.12,149600.0,23.3241,23.3378,23.1946,23.256,149600.0
2014-09-22 10:40:00,34.11,34.11,33.92,33.92,119100.0,23.2492,23.2492,23.1196,23.1196,119100.0
2014-09-22 10:50:00,33.92,34.02,33.92,34.02,63100.0,23.1196,23.1878,23.1196,23.1878,63100.0
2014-09-22 11:00:00,34.01,34.04,33.95,33.98,98300.0,23.181,23.2014,23.1401,23.1605,98300.0
2014-09-22 11:10:00,33.98,33.98,33.84,33.93,145100.0,23.1605,23.1605,23.0651,23.1265,145100.0
2014-09-22 11:20:00,33.93,33.99,33.93,33.96,66100.0,23.1265,23.1674,23.1265,23.1469,66100.0
2014-09-22 11:30:00,33.97,33.99,33.9,33.9,39800.0,23.1537,23.1674,23.106,23.106,39800.0
2014-09-22 11:40:00,33.9,33.92,33.81,33.82,64300.0,23.106,23.1196,23.0447,23.0515,64300.0
2014-09-22 11:50:00,33.81,33.82,33.71,33.74,83500.0,23.0447,23.0515,22.9765,22.997,83500.0
2014-09-22 12:00:00,33.75,33.75,33.61,33.62,177000.0,23.0038,23.0038,22.9084,22.9152,177000.0
2014-09-22 12:10:00,33.62,33.7,33.57,33.65,94000.0,22.9152,22.9697,22.8811,22.9356,94000.0
2014-09-22 12:20:00,33.66,33.7,33.65,33.68,62400.0,22.9424,22.9697,22.9356,22.9561,62400.0
2014-09-22 12:30:00,33.68,33.72,33.66,33.68,76100.0,22.9561,22.9833,22.9424,22.9561,76100.0
2014-09-22 12:40:00,33.67,33.68,33.62,33.66,49800.0,22.9492,22.9561,22.9152,22.9424,49800.0
2014-09-22 12:50:00,33.67,33.68,33.53,33.54,171000.0,22.9492,22.9561,22.8538,22.8606,171000.0
2014-09-22 13:00:00,33.54,33.63,33.53,33.53,118300.0,22.8606,22.922,22.8538,22.8538,118300.0
2014-09-22 13:10:00,33.54,33.62,33.5,33.52,116800.0,22.8606,22.9152,22.8334,22.847,116800.0
2014-09-22 13:20:00,33.52,33.54,33.47,33.48,74700.0,22.847,22.8606,22.8129,22.8197,74700.0
2014-09-22 13:30:00,33.48,33.51,33.47,33.49,44500.0,22.8197,22.8402,22.8129,22.8266,44500.0
2014-09-22 13:40:00,33.5,33.61,33.49,33.61,63300.0,22.8334,22.9084,22.8266,22.9084,63300.0
2014-09-22 13:50:00,33.62,33.65,33.56,33.61,110300.0,22.9152,22.9356,22.8743,22.9084,110300.0
2014-09-22 14:00:00,33.61,33.67,33.58,33.63,88700.0,22.9084,22.9492,22.8879,22.922,88700.0
2014-09-22 14:10:00,33.64,33.66,33.61,33.64,104100.0,22.9288,22.9424,22.9084,22.9288,104100.0
2014-09-22 14:20:00,33.64,33.67,33.56,33.59,57900.0,22.9288,22.9492,22.8743,22.8947,57900.0
2014-09-22 14:30:00,33.59,33.61,33.57,33.6,63700.0,22.8947,22.9084,22.8811,22.9015,63700.0
2014-09-22 14:40:00,33.59,33.62,33.58,33.6,110700.0,22.8947,22.9152,22.8879,22.9015,110700.0
2014-09-22 14:50:00,33.61,33.65,33.57,33.59,148100.0,22.9084,22.9356,22.8811,22.8947,148100.0
2014-09-22 15:00:00,33.59,33.65,33.55,33.56,57200.0,22.8947,22.9356,22.8675,22.8743,57200.0
2014-09-22 15:10:00,33.55,33.56,33.48,33.52,122900.0,22.8675,22.8743,22.8197,22.847,122900.0
2014-09-22 15:20:00,33.52,33.6,33.51,33.59,122400.0,22.847,22.9015,22.8402,22.8947,122400.0
2014-09-22 15:30:00,33.6,33.68,33.58,33.67,535400.0,22.9015,22.9561,22.8879,22.9492,535400.0
2014-09-22 15:40:00,33.68,33.75,33.67,33.73,217500.0,22.9561,23.0038,22.9492,22.9901,217500.0
2014-09-22 15:50:00,33.73,33.73,33.67,33.68,292000.0,22.9901,22.9901,22.9492,22.9561,292000.0
2014-09-23 09:30:00,33.5,33.86,33.36,33.81,193800.0,22.8334,23.0788,22.738,23.0447,193800.0
2014-09-23 09:40:00,33.81,33.88,33.78,33.84,121200.0,23.0447,23.0924,23.0242,23.0651,121200.0
2014-09-23 09:50:00,33.85,33.88,33.74,33.83,84500.0,23.0719,23.0924,22.997,23.0583,84500.0
2014-09-23 10:00:00,33.83,33.95,33.81,33.82,158200.0,23.0583,23.1401,23.0447,23.0515,158200.0
2014-09-23 10:10:00,33.82,33.91,33.81,33.81,129700.0,23.0515,23.1128,23.0447,23.0447,129700.0
2014-09-23 10:20:00,33.83,33.94,33.82,33.87,175800.0,23.0583,23.1333,23.0515,23.0856,175800.0
2014-09-23 10:30:00,33.87,33.91,33.82,33.83,72100.0,23.0856,23.1128,23.0515,23.0583,72100.0
2014-09-23 10:40:00,33.83,34.0,33.82,33.98,125900.0,23.0583,23.1742,23.0515,23.1605,125900.0
2014-09-23 10:50:00,33.98,34.07,33.97,34.04,86100.0,23.1605,23.2219,23.1537,23.2014,86100.0
2014-09-23 11:00:00,34.04,34.13,33.94,33.95,141700.0,23.2014,23.2628,23.1333,23.1401,141700.0
2014-09-23 11:10:00,33.94,33.99,33.92,33.94,104100.0,23.1333,23.1674,23.1196,23.1333,104100.0
2014-09-23 11:20:00,33.95,34.05,33.91,33.95,90900.0,23.1401,23.2083,23.1128,23.1401,90900.0
2014-09-23 11:30:00,33.95,34.04,33.95,34.04,58600.0,23.1401,23.2014,23.1401,23.2014,58600.0
2014-09-23 11:40:00,34.04,34.07,33.93,33.95,44000.0,23.2014,23.2219,23.1265,23.1401,44000.0
2014-09-23 11:50:00,33.95,33.98,33.91,33.92,45500.0,23.1401,23.1605,23.1128,23.1196,45500.0
2014-09-23 12:00:00,33.91,33.92,33.82,33.82,34000.0,23.1128,23.1196,23.0515,23.0515,34000.0
2014-09-23 12:10:00,33.83,33.87,33.82,33.84,32500.0,23.0583,23.0856,23.0515,23.0651,32500.0
2014-09-23 12:20:00,33.84,33.86,33.73,33.73,82800.0,23.0651,23.0788,22.9901,22.9901,82800.0
2014-09-23 12:30:00,33.74,33.84,33.74,33.79,47800.0,22.997,23.0651,22.997,23.031,47800.0
2014-09-23 12:40:00,33.79,33.83,33.76,33.77,31700.0,23.031,23.0583,23.0106,23.0174,31700.0
2014-09-23 12:50:00,33.76,33.77,33.7,33.72,31300.0,23.0106,23.0174,22.9697,22.9833,31300.0
2014-09-23 13:00:00,33.71,33.72,33.63,33.64,33800.0,22.9765,22.9833,22.922,22.9288,33800.0
2014-09-23 13:10:00,33.65,33.65,33.54,33.56,62100.0,22.9356,22.9356,22.8606,22.8743,62100.0
2014-09-23 13:20:00,33.56,33.69,33.55,33.69,90200.0,22.8743,22.9629,22.8675,22.9629,90200.0
2014-09-23 13:30:00,33.71,33.71,33.63,33.65,44600.0,22.9765,22.9765,22.922,22.9356,44600.0
2014-09-23 13:40:00,33.65,33.69,33.63,33.66,122100.0,22.9356,22.9629,22.922,22.9424,122100.0
2014-09-23 13:50:00,33.66,33.72,33.62,33.62,86500.0,22.9424,22.9833,22.9152,22.9152,86500.0
2014-09-23 14:00:00,33.63,33.71,33.63,33.69,34900.0,22.922,22.9765,22.922,22.9629,34900.0
2014-09-23 14:10:00,33.68,33.74,33.66,33.68,41700.0,22.9561,22.997,22.9424,22.9561,41700.0
2014-09-23 14:20:00,33.69,33.72,33.65,33.66,62200.0,22.9629,22.9833,22.9356,22.9424,62200.0
2014-09-23 14:30:00,33.67,33.7,33.62,33.63,71500.0,22.9492,22.9697,22.9152,22.922,71500.0
2014-09-23 14:40:00,33.63,33.63,33.48,33.49,126600.0,22.922,22.922,22.8197,22.8266,126600.0
2014-09-23 14:50:00,33.48,33.58,33.48,33.58,50900.0,22.8197,22.8879,22.8197,22.8879,50900.0
2014-09-23 15:00:00,33.58,33.61,33.48,33.5,84400.0,22.8879,22.9084,22.8197,22.8334,84400.0
2014-09-23 15:10:00,33.5,33.51,33.46,33.48,74400.0,22.8334,22.8402,22.8061,22.8197,74400.0
2014-09-23 15:20:00,33.48,33.53,33.44,33.52,141400.0,22.8197,22.8538,22.7925,22.847,141400.0
2014-09-23 15:30:00,33.53,33.56,33.51,33.52,102500.0,22.8538,22.8743,22.8402,22.847,102500.0
2014-09-23 15:40:00,33.52,33.54,33.46,33.47,292300.0,22.847,22.8606,22.8061,22.8129,292300.0
2014-09-23 15:50:00,33.47,33.48,33.35,33.36,337800.0,22.8129,22.8197,22.7311,22.738,337800.0
2014-09-24 09:30:00,33.64,34.11,33.43,34.02,405900.0,22.9288,23.2492,22.7857,23.1878,405900.0
2014-09-24 09:40:00,34.01,34.07,33.62,33.73,205900.0,23.181,23.2219,22.9152,22.9901,205900.0
2014-09-24 09:50:00,33.71,33.8,33.67,33.69,121600.0,22.9765,23.0379,22.9492,22.9629,121600.0
2014-09-24 10:00:00,33.7,33.84,33.67,33.76,119100.0,22.9697,23.0651,22.9492,23.0106,119100.0
2014-09-24 10:10:00,33.77,33.77,33.66,33.7,211900.0,23.0174,23.0174,22.9424,22.9697,211900.0
2014-09-24 10:20:00,33.7,33.7,33.54,33.56,109600.0,22.9697,22.9697,22.8606,22.8743,109600.0
2014-09-24 10:30:00,33.55,33.65,33.54,33.65,86600.0,22.8675,22.9356,22.8606,22.9356,86600.0
2014-09-24 10:40:00,33.65,33.79,33.63,33.65,190700.0,22.9356,23.031,22.922,22.9356,190700.0
2014-09-24 10:50:00,33.63,33.64,33.61,33.62,53300.0,22.922,22.9288,22.9084,22.9152,53300.0
2014-09-24 11:00:00,33.62,33.69,33.61,33.67,40700.0,22.9152,22.9629,22.9084,22.9492,40700.0
2014-09-24 11:10:00,33.66,33.73,33.63,33.71,72800.0,22.9424,22.9901,22.922,22.9765,72800.0
2014-09-24 11:20:00,33.71,33.85,33.71,33.85,71300.0,22.9765,23.0719,22.9765,23.0719,71300.0
2014-09-24 11:30:00,33.85,33.9,33.77,33.78,85700.0,23.0719,23.106,23.0174,23.0242,85700.0
2014-09-24 11:40:00,33.77,33.78,33.72,33.73,36300.0,23.0174,23.0242,22.9833,22.9901,36300.0
2014-09-24 11:50:00,33.73,33.77,33.69,33.75,63000.0,22.9901,23.0174,22.9629,23.0038,63000.0
2014-09-24 12:00:00,33.74,33.79,33.68,33.7,91200.0,22.997,23.031,22.9561,22.9697,91200.0
2014-09-24 12:10:00,33.7,33.74,33.62,33.62,122400.0,22.9697,22.997,22.9152,22.9152,122400.0
2014-09-24 12:20:00,33.63,33.78,33.62,33.78,119300.0,22.922,23.0242,22.9152,23.0242,119300.0
2014-09-24 12:30:00,33.77,33.79,33.72,33.73,62100.0,23.0174,23.031,22.9833,22.9901,62100.0
2014-09-24 12:40:00,33.74,33.83,33.74,33.83,66500.0,22.997,23.0583,22.997,23.0583,66500.0
2014-09-24 12:50:00,33.83,33.83,33.77,33.81,74700.0,23.0583,23.0583,23.0174,23.0447,74700.0
2014-09-24 13:00:00,33.81,33.88,33.81,33.84,115700.0,23.0447,23.0924,23.0447,23.0651,115700.0
2014-09-24 13:10:00,33.84,33.87,33.75,33.75,172200.0,23.0651,23.0856,23.0038,23.0038,172200.0
2014-09-24 13:20:00,33.74,33.75,33.69,33.69,65400.0,22.997,23.0038,22.9629,22.9629,65400.0
2014-09-24 13:30:00,33.69,33.73,33.68,33.71,60800.0,22.9629,22.9901,22.9561,22.9765,60800.0
2014-09-24 13:40:00,33.7,33.73,33.65,33.69,96100.0,22.9697,22.9901,22.9356,22.9629,96100.0
2014-09-24 13:50:00,33.7,33.71,33.65,33.7,90900.0,22.9697,22.9765,22.9356,22.9697,90900.0
2014-09-24 14:00:00,33.7,33.7,33.64,33.67,104200.0,22.9697,22.9697,22.9288,22.9492,104200.0
2014-09-24 14:10:00,33.66,33.67,33.64,33.67,58000.0,22.9424,22.9492,22.9288,22.9492,58000.0
2014-09-24 14:20:00,33.67,33.7,33.65,33.68,260100.0,22.9492,22.9697,22.9356,22.9561,260100.0
2014-09-24 14:30:00,33.68,33.8,33.64,33.8,183700.0,22.9561,23.0379,22.9288,23.0379,183700.0
2014-09-24 14:40:00,33.8,33.87,33.73,33.86,204000.0,23.0379,23.0856,22.9901,23.0788,204000.0
2014-09-24 14:50:00,33.87,33.89,33.83,33.87,96600.0,23.0856,23.0992,23.0583,23.0856,96600.0
2014-09-24 15:00:00,33.88,33.94,33.87,33.92,83100.0,23.0924,23.1333,23.0856,23.1196,83100.0
2014-09-24 15:10:00,33.92,33.94,33.9,33.94,68000.0,23.1196,23.1333,23.106,23.1333,68000.0
2014-09-24 15:20:00,33.94,33.98,33.93,33.94,166800.0,23.1333,23.1605,23.1265,23.1333,166800.0
2014-09-24 15:30:00,33.95,34.02,33.95,33.97,127600.0,23.1401,23.1878,23.1401,23.1537,127600.0
2014-09-24 15:40:00,33.97,34.02,33.96,33.99,216100.0,23.1537,23.1878,23.1469,23.1674,216100.0
2014-09-24 15:50:00,33.98,34.01,33.98,33.98,343000.0,23.1605,23.181,23.1605,23.1605,343000.0
2014-09-25 09:30:00,33.82,34.04,33.66,33.88,104700.0,23.0515,23.2014,22.9424,23.0924,104700.0
2014-09-25 09:40:00,33.86,33.87,33.59,33.6,53400.0,23.0788,23.0856,22.8947,22.9015,53400.0
2014-09-25 09:50:00,33.63,33.71,33.61,33.65,49000.0,22.922,22.9765,22.9084,22.9356,49000.0
2014-09-25 10:00:00,33.64,33.64,33.57,33.62,81000.0,22.9288,22.9288,22.8811,22.9152,81000.0
2014-09-25 10:10:00,33.62,33.63,33.43,33.45,126100.0,22.9152,22.922,22.7857,22.7993,126100.0
2014-09-25 10:20:00,33.44,33.47,33.27,33.42,105600.0,22.7925,22.8129,22.6766,22.7789,105600.0
2014-09-25 10:30:00,33.43,33.43,33.22,33.23,123100.0,22.7857,22.7857,22.6425,22.6493,123100.0
2014-09-25 10:40:00,33.24,33.25,33.09,33.2,137200.0,22.6562,22.663,22.5539,22.6289,137200.0
2014-09-25 10:50:00,33.2,33.29,33.16,33.28,126400.0,22.6289,22.6902,22.6016,22.6834,126400.0
2014-09-25 11:00:00,33.28,33.29,33.22,33.25,76200.0,22.6834,22.6902,22.6425,22.663,76200.0
2014-09-25 11:10:00,33.26,33.26,33.17,33.19,49400.0,22.6698,22.6698,22.6085,22.6221,49400.0
2014-09-25 11:20:00,33.18,33.25,33.16,33.25,48000.0,22.6153,22.663,22.6016,22.663,48000.0
2014-09-25 11:30:00,33.24,33.36,33.19,33.32,94800.0,22.6562,22.738,22.6221,22.7107,94800.0
2014-09-25 11:40:00,33.32,33.32,33.19,33.2,99400.0,22.7107,22.7107,22.6221,22.6289,99400.0
2014-09-25 11:50:00,33.2,33.22,33.14,33.17,69400.0,22.6289,22.6425,22.588,22.6085,69400.0
2014-09-25 12:00:00,33.17,33.25,33.14,33.2,53100.0,22.6085,22.663,22.588,22.6289,53100.0
2014-09-25 12:10:00,33.21,33.22,33.11,33.13,66800.0,22.6357,22.6425,22.5676,22.5812,66800.0
2014-09-25 12:20:00,33.12,33.13,33.01,33.05,113000.0,22.5744,22.5812,22.4994,22.5267,113000.0
2014-09-25 12:30:00,33.04,33.1,33.03,33.08,32500.0,22.5198,22.5607,22.513,22.5471,32500.0
2014-09-25 12:40:00,33.08,33.08,33.01,33.02,44600.0,22.5471,22.5471,22.4994,22.5062,44600.0
2014-09-25 12:50:00,33.03,33.05,33.01,33.05,76600.0,22.513,22.5267,22.4994,22.5267,76600.0
2014-09-25 13:00:00,33.05,33.12,33.02,33.11,47800.0,22.5267,22.5744,22.5062,22.5676,47800.0
2014-09-25 13:10:00,33.12,33.21,33.11,33.2,96500.0,22.5744,22.6357,22.5676,22.6289,96500.0
2014-09-25 13:20:00,33.2,33.2,33.12,33.19,106900.0,22.6289,22.6289,22.5744,22.6221,106900.0
2014-09-25 13:30:00,33.19,33.2,33.13,33.14,44000.0,22.6221,22.6289,22.5812,22.588,44000.0
2014-09-25 13:40:00,33.14,33.16,33.11,33.13,61100.0,22.588,22.6016,22.5676,22.5812,61100.0
2014-09-25 13:50:00,33.13,33.2,33.11,33.19,53100.0,22.5812,22.6289,22.5676,22.6221,53100.0
2014-09-25 14:00:00,33.19,33.21,33.12,33.2,60500.0,22.6221,22.6357,22.5744,22.6289,60500.0
2014-09-25 14:10:00,33.2,33.34,33.2,33.34,119900.0,22.6289,22.7243,22.6289,22.7243,119900.0
2014-09-25 14:20:00,33.33,33.36,33.32,33.35,59500.0,22.7175,22.738,22.7107,22.7311,59500.0
2014-09-25 14:30:00,33.34,33.41,33.34,33.38,52600.0,22.7243,22.772,22.7243,22.7516,52600.0
2014-09-25 14:40:00,33.38,33.38,33.33,33.36,54100.0,22.7516,22.7516,22.7175,22.738,54100.0
2014-09-25 14:50:00,33.36,33.37,33.3,33.31,61300.0,22.738,22.7448,22.6971,22.7039,61300.0
2014-09-25 15:00:00,33.32,33.34,33.3,33.34,74000.0,22.7107,22.7243,22.6971,22.7243,74000.0
2014-09-25 15:10:00,33.34,33.36,33.3,33.31,83100.0,22.7243,22.738,22.6971,22.7039,83100.0
2014-09-25 15:20:00,33.32,33.33,33.27,33.32,121900.0,22.7107,22.7175,22.6766,22.7107,121900.0
2014-09-25 15:30:00,33.32,33.41,33.28,33.41,115500.0,22.7107,22.772,22.6834,22.772,115500.0
2014-09-25 15:40:00,33.4,33.45,33.35,33.39,172400.0,22.7652,22.7993,22.7311,22.7584,172400.0
2014-09-25 15:50:00,33.39,33.4,33.26,33.27,260500.0,22.7584,22.7652,22.6698,22.6766,260500.0
2014-09-26 09:30:00,33.46,33.52,33.33,33.48,105200.0,22.8061,22.847,22.7175,22.8197,105200.0
2014-09-26 09:40:00,33.46,33.6,33.4,33.47,98600.0,22.8061,22.9015,22.7652,22.8129,98600.0
2014-09-26 09:50:00,33.48,33.56,33.27,33.37,59000.0,22.8197,22.8743,22.6766,22.7448,59000.0
2014-09-26 10:00:00,33.36,33.59,33.36,33.45,65700.0,22.738,22.8947,22.738,22.7993,65700.0
2014-09-26 10:10:00,33.45,33.46,33.27,33.31,84400.0,22.7993,22.8061,22.6766,22.7039,84400.0
2014-09-26 10:20:00,33.31,33.4,33.3,33.31,49800.0,22.7039,22.7652,22.6971,22.7039,49800.0
2014-09-26 10:30:00,33.32,33.4,33.28,33.32,43500.0,22.7107,22.7652,22.6834,22.7107,43500.0
2014-09-26 10:40:00,33.31,33.44,33.25,33.25,134900.0,22.7039,22.7925,22.663,22.663,134900.0
2014-09-26 10:50:00,33.25,33.27,33.14,33.23,126700.0,22.663,22.6766,22.588,22.6493,126700.0
2014-09-26 11:00:00,33.23,33.28,33.22,33.26,125600.0,22.6493,22.6834,22.6425,22.6698,125600.0
2014-09-26 11:10:00,33.26,33.29,33.2,33.21,48300.0,22.6698,22.6902,22.6289,22.6357,48300.0
2014-09-26 11:20:00,33.2,33.22,33.12,33.15,89400.0,22.6289,22.6425,22.5744,22.5948,89400.0
2014-09-26 11:30:00,33.15,33.17,33.09,33.13,92000.0,22.5948,22.6085,22.5539,22.5812,92000.0
2014-09-26 11:40:00,33.12,33.16,33.11,33.13,43400.0,22.5744,22.6016,22.5676,22.5812,43400.0
2014-09-26 11:50:00,33.13,33.14,33.08,33.1,33200.0,22.5812,22.588,22.5471,22.5607,33200.0
2014-09-26 12:00:00,33.1,33.11,33.08,33.09,34900.0,22.5607,22.5676,22.5471,22.5539,34900.0
2014-09-26 12:10:00,33.09,33.13,33.07,33.09,70300.0,22.5539,22.5812,22.5403,22.5539,70300.0
2014-09-26 12:20:00,33.08,33.12,33.07,33.12,30100.0,22.5471,22.5744,22.5403,22.5744,30100.0
2014-09-26 12:30:00,33.13,33.15,33.07,33.08,52100.0,22.5812,22.5948,22.5403,22.5471,52100.0
2014-09-26 12:40:00,33.08,33.08,33.02,33.03,36600.0,22.5471,22.5471,22.5062,22.513,36600.0
2014-09-26 12:50:00,33.04,33.1,33.02,33.1,119400.0,22.5198,22.5607,22.5062,22.5607,119400.0
2014-09-26 13:00:00,33.1,33.15,33.09,33.11,62700.0,22.5607,22.5948,22.5539,22.5676,62700.0
2014-09-26 13:10:00,33.11,33.15,33.1,33.12,22700.0,22.5676,22.5948,22.5607,22.5744,22700.0
2014-09-26 13:20:00,33.12,33.17,33.11,33.15,82700.0,22.5744,22.6085,22.5676,22.5948,82700.0
2014-09-26 13:30:00,33.16,33.2,33.16,33.16,56400.0,22.6016,22.6289,22.6016,22.6016,56400.0
2014-09-26 13:40:00,33.16,33.17,33.14,33.15,27700.0,22.6016,22.6085,22.588,22.5948,27700.0
2014-09-26 13:50:00,33.16,33.16,33.05,33.07,149300.0,22.6016,22.6016,22.5267,22.5403,149300.0
2014-09-26 14:00:00,33.09,33.16,33.08,33.15,98700.0,22.5539,22.6016,22.5471,22.5948,98700.0
2014-09-26 14:10:00,33.16,33.25,33.14,33.23,88500.0,22.6016,22.663,22.588,22.6493,88500.0
2014-09-26 14:20:00,33.23,33.23,33.14,33.16,88700.0,22.6493,22.6493,22.588,22.6016,88700.0
2014-09-26 14:30:00,33.16,33.18,33.12,33.18,114100.0,22.6016,22.6153,22.5744,22.6153,114100.0
2014-09-26 14:40:00,33.17,33.19,33.14,33.17,128500.0,22.6085,22.6221,22.588,22.6085,128500.0
2014-09-26 14:50:00,33.17,33.17,33.05,33.06,60100.0,22.6085,22.6085,22.5267,22.5335,60100.0
2014-09-26 15:00:00,33.05,33.06,33.0,33.0,120400.0,22.5267,22.5335,22.4926,22.4926,120400.0
2014-09-26 15:10:00,33.0,33.04,32.97,32.97,91400.0,22.4926,22.5198,22.4721,22.4721,91400.0
2014-09-26 15:20:00,32.97,32.99,32.93,32.98,149300.0,22.4721,22.4858,22.4449,22.4789,149300.0
2014-09-26 15:30:00,32.98,33.0,32.95,33.0,135900.0,22.4789,22.4926,22.4585,22.4926,135900.0
2014-09-26 15:40:00,33.0,33.0,32.93,32.94,195100.0,22.4926,22.4926,22.4449,22.4517,195100.0
2014-09-26 15:50:00,32.93,32.97,32.93,32.93,391500.0,22.4449,22.4721,22.4449,22.4449,391500.0
2014-09-29 09:30:00,32.72,33.1,32.5,33.03,217400.0,22.3017,22.5607,22.1518,22.513,217400.0
2014-09-29 09:40:00,33.02,33.27,32.98,33.26,291400.0,22.5062,22.6766,22.4789,22.6698,291400.0
2014-09-29 09:50:00,33.26,33.56,33.26,33.51,232300.0,22.6698,22.8743,22.6698,22.8402,232300.0
2014-09-29 10:00:00,33.52,33.53,33.39,33.46,247800.0,22.847,22.8538,22.7584,22.8061,247800.0
2014-09-29 10:10:00,33.46,33.69,33.46,33.68,164200.0,22.8061,22.9629,22.8061,22.9561,164200.0
2014-09-29 10:20:00,33.68,33.72,33.62,33.62,181200.0,22.9561,22.9833,22.9152,22.9152,181200.0
2014-09-29 10:30:00,33.61,33.64,33.55,33.57,123300.0,22.9084,22.9288,22.8675,22.8811,123300.0
2014-09-29 10:40:00,33.59,33.63,33.47,33.48,87400.0,22.8947,22.922,22.8129,22.8197,87400.0
2014-09-29 10:50:00,33.47,33.59,33.46,33.57,146200.0,22.8129,22.8947,22.8061,22.8811,146200.0
2014-09-29 11:00:00,33.56,33.59,33.52,33.52,91200.0,22.8743,22.8947,22.847,22.847,91200.0
2014-09-29 11:10:00,33.52,33.7,33.51,33.66,69700.0,22.847,22.9697,22.8402,22.9424,69700.0
2014-09-29 11:20:00,33.68,33.7,33.6,33.6,40900.0,22.9561,22.9697,22.9015,22.9015,40900.0
2014-09-29 11:30:00,33.61,33.7,33.58,33.7,61000.0,22.9084,22.9697,22.8879,22.9697,61000.0
2014-09-29 11:40:00,33.7,33.74,33.66,33.74,67400.0,22.9697,22.997,22.9424,22.997,67400.0
2014-09-29 11:50:00,33.74,33.77,33.71,33.76,63200.0,22.997,23.0174,22.9765,23.0106,63200.0
2014-09-29 12:00:00,33.76,33.76,33.67,33.69,94700.0,23.0106,23.0106,22.9492,22.9629,94700.0
2014-09-29 12:10:00,33.7,33.7,33.65,33.68,53100.0,22.9697,22.9697,22.9356,22.9561,53100.0
2014-09-29 12:20:00,33.69,33.69,33.56,33.61,59800.0,22.9629,22.9629,22.8743,22.9084,59800.0
2014-09-29 12:30:00,33.6,33.62,33.54,33.58,62700.0,22.9015,22.9152,22.8606,22.8879,62700.0
2014-09-29 12:40:00,33.59,33.63,33.53,33.54,44200.0,22.8947,22.922,22.8538,22.8606,44200.0
2014-09-29 12:50:00,33.53,33.58,33.53,33.55,46200.0,22.8538,22.8879,22.8538,22.8675,46200.0
2014-09-29 13:00:00,33.55,33.55,33.5,33.52,40700.0,22.8675,22.8675,22.8334,22.847,40700.0
2014-09-29 13:10:00,33.52,33.6,33.49,33.54,45300.0,22.847,22.9015,22.8266,22.8606,45300.0
2014-09-29 13:20:00,33.55,33.56,33.49,33.49,44200.0,22.8675,22.8743,22.8266,22.8266,44200.0
2014-09-29 13:30:00,33.49,33.55,33.49,33.51,47400.0,22.8266,22.8675,22.8266,22.8402,47400.0
2014-09-29 13:40:00,33.52,33.54,33.45,33.48,74400.0,22.847,22.8606,22.7993,22.8197,74400.0
2014-09-29 13:50:00,33.48,33.55,33.48,33.53,40900.0,22.8197,22.8675,22.8197,22.8538,40900.0
2014-09-29 14:00:00,33.53,33.58,33.5,33.54,53500.0,22.8538,22.8879,22.8334,22.8606,53500.0
2014-09-29 14:10:00,33.53,33.53,33.47,33.47,58500.0,22.8538,22.8538,22.8129,22.8129,58500.0
2014-09-29 14:20:00,33.47,33.54,33.47,33.5,92800.0,22.8129,22.8606,22.8129,22.8334,92800.0
2014-09-29 14:30:00,33.51,33.59,33.51,33.59,53400.0,22.8402,22.8947,22.8402,22.8947,53400.0
2014-09-29 14:40:00,33.59,33.65,33.57,33.62,60800.0,22.8947,22.9356,22.8811,22.9152,60800.0
2014-09-29 14:50:00,33.63,33.65,33.56,33.64,78100.0,22.922,22.9356,22.8743,22.9288,78100.0
2014-09-29 15:00:00,33.64,33.67,33.58,33.58,68000.0,22.9288,22.9492,22.8879,22.8879,68000.0
2014-09-29 15:10:00,33.58,33.74,33.56,33.74,135200.0,22.8879,22.997,22.8743,22.997,135200.0
2014-09-29 15:20:00,33.74,33.77,33.68,33.72,166100.0,22.997,23.0174,22.9561,22.9833,166100.0
2014-09-29 15:30:00,33.73,33.76,33.7,33.75,90800.0,22.9901,23.0106,22.9697,23.0038,90800.0
2014-09-29 15:40:00,33.76,33.76,33.62,33.65,305400.0,23.0106,23.0106,22.9152,22.9356,305400.0
2014-09-29 15:50:00,33.65,33.69,33.63,33.65,348800.0,22.9356,22.9629,22.922,22.9356,348800.0
2014-09-30 09:30:00,33.54,33.69,33.2,33.42,248800.0,22.8606,22.9629,22.6289,22.7789,248800.0
2014-09-30 09:40:00,33.39,33.56,33.3,33.42,79600.0,22.7584,22.8743,22.6971,22.7789,79600.0
2014-09-30 09:50:00,33.45,33.57,33.36,33.5,113400.0,22.7993,22.8811,22.738,22.8334,113400.0
2014-09-30 10:00:00,33.51,33.55,33.31,33.46,153700.0,22.8402,22.8675,22.7039,22.8061,153700.0
2014-09-30 10:10:00,33.47,33.61,33.43,33.54,330500.0,22.8129,22.9084,22.7857,22.8606,330500.0
2014-09-30 10:20:00,33.52,33.55,33.47,33.51,76000.0,22.847,22.8675,22.8129,22.8402,76000.0
2014-09-30 10:30:00,33.5,33.61,33.48,33.56,44900.0,22.8334,22.9084,22.8197,22.8743,44900.0
2014-09-30 10:40:00,33.56,33.67,33.53,33.65,80300.0,22.8743,22.9492,22.8538,22.9356,80300.0
2014-09-30 10:50:00,33.65,33.66,33.58,33.63,109000.0,22.9356,22.9424,22.8879,22.922,109000.0
2014-09-30 11:00:00,33.61,33.72,33.59,33.69,36900.0,22.9084,22.9833,22.8947,22.9629,36900.0
2014-09-30 11:10:00,33.69,33.7,33.66,33.67,20500.0,22.9629,22.9697,22.9424,22.9492,20500.0
2014-09-30 11:20:00,33.66,33.71,33.61,33.67,49100.0,22.9424,22.9765,22.9084,22.9492,49100.0
2014-09-30 11:30:00,33.68,33.69,33.55,33.56,62300.0,22.9561,22.9629,22.8675,22.8743,62300.0
2014-09-30 11:40:00,33.56,33.6,33.47,33.55,122100.0,22.8743,22.9015,22.8129,22.8675,122100.0
2014-09-30 11:50:00,33.55,33.61,33.55,33.6,38300.0,22.8675,22.9084,22.8675,22.9015,38300.0
2014-09-30 12:00:00,33.6,33.6,33.52,33.55,22400.0,22.9015,22.9015,22.847,22.8675,22400.0
2014-09-30 12:10:00,33.55,33.59,33.53,33.59,25700.0,22.8675,22.8947,22.8538,22.8947,25700.0
2014-09-30 12:20:00,33.59,33.59,33.5,33.53,35900.0,22.8947,22.8947,22.8334,22.8538,35900.0
2014-09-30 12:30:00,33.52,33.55,33.45,33.45,53300.0,22.847,22.8675,22.7993,22.7993,53300.0
2014-09-30 12:40:00,33.44,33.54,33.4,33.52,53200.0,22.7925,22.8606,22.7652,22.847,53200.0
2014-09-30 12:50:00,33.52,33.59,33.5,33.52,51200.0,22.847,22.8947,22.8334,22.847,51200.0
2014-09-30 13:00:00,33.52,33.66,33.51,33.61,80800.0,22.847,22.9424,22.8402,22.9084,80800.0
2014-09-30 13:10:00,33.61,33.64,33.59,33.61,23400.0,22.9084,22.9288,22.8947,22.9084,23400.0
2014-09-30 13:20:00,33.6,33.62,33.54,33.54,17000.0,22.9015,22.9152,22.8606,22.8606,17000.0
2014-09-30 13:30:00,33.53,33.59,33.5,33.53,30500.0,22.8538,22.8947,22.8334,22.8538,30500.0
2014-09-30 13:40:00,33.52,33.52,33.42,33.42,35000.0,22.847,22.847,22.7789,22.7789,35000.0
2014-09-30 13:50:00,33.42,33.48,33.4,33.45,29600.0,22.7789,22.8197,22.7652,22.7993,29600.0
2014-09-30 14:00:00,33.45,33.5,33.43,33.5,33800.0,22.7993,22.8334,22.7857,22.8334,33800.0
2014-09-30 14:10:00,33.5,33.52,33.46,33.48,28300.0,22.8334,22.847,22.8061,22.8197,28300.0
2014-09-30 14:20:00,33.48,33.49,33.39,33.49,46100.0,22.8197,22.8266,22.7584,22.8266,46100.0
2014-09-30 14:30:00,33.49,33.54,33.43,33.46,54100.0,22.8266,22.8606,22.7857,22.8061,54100.0
2014-09-30 14:40:00,33.45,33.48,33.41,33.47,37000.0,22.7993,22.8197,22.772,22.8129,37000.0
2014-09-30 14:50:00,33.47,33.53,33.44,33.51,60400.0,22.8129,22.8538,22.7925,22.8402,60400.0
2014-09-30 15:00:00,33.5,33.51,33.45,33.51,48100.0,22.8334,22.8402,22.7993,22.8402,48100.0
2014-09-30 15:10:00,33.51,33.56,33.47,33.55,50700.0,22.8402,22.8743,22.8129,22.8675,50700.0
2014-09-30 15:20:00,33.54,33.61,33.54,33.56,52600.0,22.8606,22.9084,22.8606,22.8743,52600.0
2014-09-30 15:30:00,33.57,33.61,33.53,33.54,90300.0,22.8811,22.9084,22.8538,22.8606,90300.0
2014-09-30 15:40:00,33.54,33.64,33.52,33.64,217300.0,22.8606,22.9288,22.847,22.9288,217300.0
2014-09-30 15:50:00,33.63,33.65,33.58,33.6,405000.0,22.922,22.9356,22.8879,22.9015,405000.0
2014-10-01 09:30:00,33.34,33.55,33.26,33.26,105400.0,22.7243,22.8675,22.6698,22.6698,105400.0
2014-10-01 09:40:00,33.3,33.33,33.07,33.18,159900.0,22.6971,22.7175,22.5403,22.6153,159900.0
2014-10-01 09:50:00,33.15,33.32,33.14,33.28,94200.0,22.5948,22.7107,22.588,22.6834,94200.0
2014-10-01 10:00:00,33.28,33.3,33.0,33.02,199900.0,22.6834,22.6971,22.4926,22.5062,199900.0
2014-10-01 10:10:00,33.02,33.03,32.88,32.9,387900.0,22.5062,22.513,22.4108,22.4244,387900.0
2014-10-01 10:20:00,32.9,33.01,32.9,32.99,98500.0,22.4244,22.4994,22.4244,22.4858,98500.0
2014-10-01 10:30:00,33.0,33.01,32.88,32.91,74400.0,22.4926,22.4994,22.4108,22.4312,74400.0
2014-10-01 10:40:00,32.91,32.96,32.9,32.91,254300.0,22.4312,22.4653,22.4244,22.4312,254300.0
2014-10-01 10:50:00,32.91,32.98,32.89,32.98,119000.0,22.4312,22.4789,22.4176,22.4789,119000.0
2014-10-01 11:00:00,32.98,33.03,32.97,33.01,92100.0,22.4789,22.513,22.4721,22.4994,92100.0
2014-10-01 11:10:00,33.0,33.04,32.98,33.0,163000.0,22.4926,22.5198,22.4789,22.4926,163000.0
2014-10-01 11:20:00,33.0,33.02,32.96,32.98,75000.0,22.4926,22.5062,22.4653,22.4789,75000.0
2014-10-01 11:30:00,32.98,33.05,32.96,33.04,77800.0,22.4789,22.5267,22.4653,22.5198,77800.0
2014-10-01 11:40:00,33.04,33.09,33.0,33.04,232800.0,22.5198,22.5539,22.4926,22.5198,232800.0
2014-10-01 11:50:00,33.05,33.19,33.05,33.18,45300.0,22.5267,22.6221,22.5267,22.6153,45300.0
2014-10-01 12:00:00,33.18,33.18,33.06,33.09,64500.0,22.6153,22.6153,22.5335,22.5539,64500.0
2014-10-01 12:10:00,33.09,33.09,33.03,33.07,37300.0,22.5539,22.5539,22.513,22.5403,37300.0
2014-10-01 12:20:00,33.05,33.09,33.04,33.07,78900.0,22.5267,22.5539,22.5198,22.5403,78900.0
2014-10-01 12:30:00,33.07,33.09,33.03,33.05,72100.0,22.5403,22.5539,22.513,22.5267,72100.0
2014-10-01 12:40:00,33.05,33.07,32.97,32.97,31800.0,22.5267,22.5403,22.4721,22.4721,31800.0
2014-10-01 12:50:00,32.97,33.04,32.96,32.98,165100.0,22.4721,22.5198,22.4653,22.4789,165100.0
2014-10-01 13:00:00,32.98,32.99,32.89,32.9,71900.0,22.4789,22.4858,22.4176,22.4244,71900.0
2014-10-01 13:10:00,32.9,32.92,32.84,32.86,42700.0,22.4244,22.4381,22.3835,22.3972,42700.0
2014-10-01 13:20:00,32.85,32.91,32.83,32.85,71200.0,22.3903,22.4312,22.3767,22.3903,71200.0
2014-10-01 13:30:00,32.85,32.85,32.7,32.72,150300.0,22.3903,22.3903,22.2881,22.3017,150300.0
2014-10-01 13:40:00,32.72,32.72,32.66,32.66,56200.0,22.3017,22.3017,22.2608,22.2608,56200.0
2014-10-01 13:50:00,32.66,32.69,32.6,32.61,144200.0,22.2608,22.2813,22.2199,22.2268,144200.0
2014-10-01 14:00:00,32.61,32.65,32.59,32.61,61800.0,22.2268,22.254,22.2131,22.2268,61800.0
2014-10-01 14:10:00,32.62,32.64,32.55,32.58,66600.0,22.2336,22.2472,22.1859,22.2063,66600.0
2014-10-01 14:20:00,32.58,32.68,32.58,32.62,66900.0,22.2063,22.2745,22.2063,22.2336,66900.0
2014-10-01 14:30:00,32.63,32.64,32.59,32.61,42100.0,22.2404,22.2472,22.2131,22.2268,42100.0
2014-10-01 14:40:00,32.61,32.62,32.56,32.6,88700.0,22.2268,22.2336,22.1927,22.2199,88700.0
2014-10-01 14:50:00,32.6,32.62,32.53,32.54,82700.0,22.2199,22.2336,22.1722,22.179,82700.0
2014-10-01 15:00:00,32.54,32.56,32.46,32.46,79300.0,22.179,22.1927,22.1245,22.1245,79300.0
2014-10-01 15:10:00,32.46,32.56,32.46,32.55,110800.0,22.1245,22.1927,22.1245,22.1859,110800.0
2014-10-01 15:20:00,32.55,32.61,32.51,32.6,75300.0,22.1859,22.2268,22.1586,22.2199,75300.0
2014-10-01 15:30:00,32.61,32.69,32.61,32.69,204300.0,22.2268,22.2813,22.2268,22.2813,204300.0
2014-10-01 15:40:00,32.7,32.75,32.66,32.7,248100.0,22.2881,22.3222,22.2608,22.2881,248100.0
2014-10-01 15:50:00,32.71,32.71,32.62,32.62,388200.0,22.2949,22.2949,22.2336,22.2336,388200.0
2014-10-02 09:30:00,32.53,32.68,32.46,32.59,132600.0,22.1722,22.2745,22.1245,22.2131,132600.0
2014-10-02 09:40:00,32.58,32.66,32.52,32.65,127700.0,22.2063,22.2608,22.1654,22.254,127700.0
2014-10-02 09:50:00,32.64,32.69,32.48,32.48,96000.0,22.2472,22.2813,22.1382,22.1382,96000.0
2014-10-02 10:00:00,32.48,32.5,32.23,32.4,153700.0,22.1382,22.1518,21.9678,22.0836,153700.0
2014-10-02 10:10:00,32.38,32.4,32.1,32.1,117800.0,22.07,22.0836,21.8791,21.8791,117800.0
2014-10-02 10:20:00,32.1,32.18,32.04,32.05,86600.0,21.8791,21.9337,21.8383,21.8451,86600.0
2014-10-02 10:30:00,32.04,32.07,31.99,32.05,172600.0,21.8383,21.8587,21.8042,21.8451,172600.0
2014-10-02 10:40:00,32.05,32.07,31.96,32.0,102300.0,21.8451,21.8587,21.7837,21.811,102300.0
2014-10-02 10:50:00,32.0,32.02,31.94,31.96,61900.0,21.811,21.8246,21.7701,21.7837,61900.0
2014-10-02 11:00:00,31.97,32.05,31.94,32.02,31800.0,21.7905,21.8451,21.7701,21.8246,31800.0
2014-10-02 11:10:00,32.03,32.12,32.02,32.1,71600.0,21.8314,21.8928,21.8246,21.8791,71600.0
2014-10-02 11:20:00,32.1,32.11,32.0,32.05,42400.0,21.8791,21.886,21.811,21.8451,42400.0
2014-10-02 11:30:00,32.05,32.05,31.92,31.94,38700.0,21.8451,21.8451,21.7565,21.7701,38700.0
2014-10-02 11:40:00,31.95,31.95,31.72,31.72,121900.0,21.7769,21.7769,21.6201,21.6201,121900.0
2014-10-02 11:50:00,31.72,31.75,31.68,31.69,83000.0,21.6201,21.6406,21.5929,21.5997,83000.0
2014-10-02 12:00:00,31.69,31.78,31.68,31.76,82300.0,21.5997,21.661,21.5929,21.6474,82300.0
2014-10-02 12:10:00,31.77,31.81,31.73,31.81,41500.0,21.6542,21.6815,21.627,21.6815,41500.0
2014-10-02 12:20:00,31.81,31.85,31.77,31.85,25800.0,21.6815,21.7087,21.6542,21.7087,25800.0
2014-10-02 12:30:00,31.85,31.89,31.82,31.88,31000.0,21.7087,21.736,21.6883,21.7292,31000.0
2014-10-02 12:40:00,31.88,31.93,31.85,31.85,148000.0,21.7292,21.7633,21.7087,21.7087,148000.0
2014-10-02 12:50:00,31.85,32.09,31.84,32.08,57800.0,21.7087,21.8723,21.7019,21.8655,57800.0
2014-10-02 13:00:00,32.07,32.12,32.04,32.09,38500.0,21.8587,21.8928,21.8383,21.8723,38500.0
2014-10-02 13:10:00,32.1,32.26,32.09,32.26,33000.0,21.8791,21.9882,21.8723,21.9882,33000.0
2014-10-02 13:20:00,32.27,32.4,32.23,32.39,59800.0,21.995,22.0836,21.9678,22.0768,59800.0
2014-10-02 13:30:00,32.38,32.45,32.38,32.41,67200.0,22.07,22.1177,22.07,22.0904,67200.0
2014-10-02 13:40:00,32.39,32.39,32.32,32.32,112800.0,22.0768,22.0768,22.0291,22.0291,112800.0
2014-10-02 13:50:00,32.32,32.44,32.31,32.43,55900.0,22.0291,22.1109,22.0223,22.1041,55900.0
2014-10-02 14:00:00,32.44,32.61,32.44,32.59,95400.0,22.1109,22.2268,22.1109,22.2131,95400.0
2014-10-02 14:10:00,32.59,32.65,32.57,32.62,90400.0,22.2131,22.254,22.1995,22.2336,90400.0
2014-10-02 14:20:00,32.61,32.66,32.55,32.66,74800.0,22.2268,22.2608,22.1859,22.2608,74800.0
2014-10-02 14:30:00,32.66,32.66,32.57,32.61,46900.0,22.2608,22.2608,22.1995,22.2268,46900.0
2014-10-02 14:40:00,32.6,32.77,32.6,32.76,73700.0,22.2199,22.3358,22.2199,22.329,73700.0
2014-10-02 14:50:00,32.76,32.81,32.75,32.78,72700.0,22.329,22.3631,22.3222,22.3426,72700.0
2014-10-02 15:00:00,32.77,32.81,32.73,32.76,71500.0,22.3358,22.3631,22.3086,22.329,71500.0
2014-10-02 15:10:00,32.76,32.8,32.63,32.64,134600.0,22.329,22.3563,22.2404,22.2472,134600.0
2014-10-02 15:20:00,32.63,32.68,32.62,32.66,69400.0,22.2404,22.2745,22.2336,22.2608,69400.0
2014-10-02 15:30:00,32.65,32.73,32.62,32.72,74000.0,22.254,22.3086,22.2336,22.3017,74000.0
2014-10-02 15:40:00,32.72,32.78,32.66,32.77,162900.0,22.3017,22.3426,22.2608,22.3358,162900.0
2014-10-02 15:50:00,32.78,32.8,32.7,32.71,265200.0,22.3426,22.3563,22.2881,22.2949,265200.0
2014-10-03 09:30:00,33.27,33.59,33.12,33.33,265300.0,22.6766,22.8947,22.5744,22.7175,265300.0
2014-10-03 09:40:00,33.33,33.58,33.3,33.53,139100.0,22.7175,22.8879,22.6971,22.8538,139100.0
2014-10-03 09:50:00,33.54,33.74,33.43,33.74,202500.0,22.8606,22.997,22.7857,22.997,202500.0
2014-10-03 10:00:00,33.73,33.73,33.61,33.72,169800.0,22.9901,22.9901,22.9084,22.9833,169800.0
2014-10-03 10:10:00,33.72,33.72,33.54,33.58,82600.0,22.9833,22.9833,22.8606,22.8879,82600.0
2014-10-03 10:20:00,33.57,33.65,33.45,33.51,165200.0,22.8811,22.9356,22.7993,22.8402,165200.0
2014-10-03 10:30:00,33.51,33.52,33.39,33.52,103500.0,22.8402,22.847,22.7584,22.847,103500.0
2014-10-03 10:40:00,33.52,33.54,33.43,33.52,66300.0,22.847,22.8606,22.7857,22.847,66300.0
2014-10-03 10:50:00,33.51,33.52,33.44,33.48,42100.0,22.8402,22.847,22.7925,22.8197,42100.0
2014-10-03 11:00:00,33.44,33.49,33.43,33.47,39300.0,22.7925,22.8266,22.7857,22.8129,39300.0
2014-10-03 11:10:00,33.45,33.45,33.33,33.35,60900.0,22.7993,22.7993,22.7175,22.7311,60900.0
2014-10-03 11:20:00,33.35,33.38,33.31,33.36,37600.0,22.7311,22.7516,22.7039,22.738,37600.0
2014-10-03 11:30:00,33.37,33.4,33.31,33.38,49500.0,22.7448,22.7652,22.7039,22.7516,49500.0
2014-10-03 11:40:00,33.38,33.39,33.3,33.33,35000.0,22.7516,22.7584,22.6971,22.7175,35000.0
2014-10-03 11:50:00,33.32,33.38,33.27,33.34,57700.0,22.7107,22.7516,22.6766,22.7243,57700.0
2014-10-03 12:00:00,33.34,33.42,33.32,33.38,30100.0,22.7243,22.7789,22.7107,22.7516,30100.0
2014-10-03 12:10:00,33.38,33.46,33.37,33.45,36600.0,22.7516,22.8061,22.7448,22.7993,36600.0
2014-10-03 12:20:00,33.45,33.53,33.45,33.53,31300.0,22.7993,22.8538,22.7993,22.8538,31300.0
2014-10-03 12:30:00,33.53,33.57,33.49,33.55,62000.0,22.8538,22.8811,22.8266,22.8675,62000.0
2014-10-03 12:40:00,33.55,33.59,33.53,33.57,31700.0,22.8675,22.8947,22.8538,22.8811,31700.0
2014-10-03 12:50:00,33.57,33.57,33.51,33.52,40000.0,22.8811,22.8811,22.8402,22.847,40000.0
2014-10-03 13:00:00,33.52,33.53,33.36,33.37,53600.0,22.847,22.8538,22.738,22.7448,53600.0
2014-10-03 13:10:00,33.38,33.42,33.36,33.41,36100.0,22.7516,22.7789,22.738,22.772,36100.0
2014-10-03 13:20:00,33.43,33.44,33.36,33.38,49500.0,22.7857,22.7925,22.738,22.7516,49500.0
2014-10-03 13:30:00,33.38,33.38,33.25,33.27,81300.0,22.7516,22.7516,22.663,22.6766,81300.0
2014-10-03 13:40:00,33.28,33.32,33.23,33.32,36600.0,22.6834,22.7107,22.6493,22.7107,36600.0
2014-10-03 13:50:00,33.33,33.45,33.32,33.45,86500.0,22.7175,22.7993,22.7107,22.7993,86500.0
2014-10-03 14:00:00,33.46,33.49,33.44,33.45,59200.0,22.8061,22.8266,22.7925,22.7993,59200.0
2014-10-03 14:10:00,33.46,33.46,33.44,33.46,44600.0,22.8061,22.8061,22.7925,22.8061,44600.0
2014-10-03 14:20:00,33.45,33.48,33.45,33.45,34100.0,22.7993,22.8197,22.7993,22.7993,34100.0
2014-10-03 14:30:00,33.46,33.49,33.45,33.48,27700.0,22.8061,22.8266,22.7993,22.8197,27700.0
2014-10-03 14:40:00,33.48,33.5,33.45,33.47,63000.0,22.8197,22.8334,22.7993,22.8129,63000.0
2014-10-03 14:50:00,33.47,33.5,33.46,33.46,26000.0,22.8129,22.8334,22.8061,22.8061,26000.0
2014-10-03 15:00:00,33.47,33.5,33.44,33.44,79600.0,22.8129,22.8334,22.7925,22.7925,79600.0
2014-10-03 15:10:00,33.45,33.49,33.44,33.46,33800.0,22.7993,22.8266,22.7925,22.8061,33800.0
2014-10-03 15:20:00,33.46,33.51,33.45,33.48,60000.0,22.8061,22.8402,22.7993,22.8197,60000.0
2014-10-03 15:30:00,33.48,33.52,33.46,33.47,97200.0,22.8197,22.847,22.8061,22.8129,97200.0
2014-10-03 15:40:00,33.47,33.51,33.46,33.51,215300.0,22.8129,22.8402,22.8061,22.8402,215300.0
2014-10-03 15:50:00,33.52,33.52,33.36,33.36,439200.0,22.847,22.847,22.738,22.738,439200.0
2014-10-06 09:30:00,33.37,33.44,32.94,33.06,173600.0,22.7448,22.7925,22.4517,22.5335,173600.0
2014-10-06 09:40:00,33.06,33.14,32.94,33.08,99200.0,22.5335,22.588,22.4517,22.5471,99200.0
2014-10-06 09:50:00,33.1,33.2,33.06,33.06,34500.0,22.5607,22.6289,22.5335,22.5335,34500.0
2014-10-06 10:00:00,33.06,33.19,33.03,33.15,45200.0,22.5335,22.6221,22.513,22.5948,45200.0
2014-10-06 10:10:00,33.15,33.22,33.06,33.22,121200.0,22.5948,22.6425,22.5335,22.6425,121200.0
2014-10-06 10:20:00,33.2,33.22,33.15,33.17,49600.0,22.6289,22.6425,22.5948,22.6085,49600.0
2014-10-06 10:30:00,33.17,33.35,33.16,33.32,85700.0,22.6085,22.7311,22.6016,22.7107,85700.0
2014-10-06 10:40:00,33.33,33.42,33.33,33.38,155000.0,22.7175,22.7789,22.7175,22.7516,155000.0
2014-10-06 10:50:00,33.36,33.37,33.28,33.33,46400.0,22.738,22.7448,22.6834,22.7175,46400.0
2014-10-06 11:00:00,33.32,33.35,33.3,33.35,28700.0,22.7107,22.7311,22.6971,22.7311,28700.0
2014-10-06 11:10:00,33.35,33.39,33.32,33.34,41800.0,22.7311,22.7584,22.7107,22.7243,41800.0
2014-10-06 11:20:00,33.34,33.34,33.16,33.17,54000.0,22.7243,22.7243,22.6016,22.6085,54000.0
2014-10-06 11:30:00,33.18,33.32,33.18,33.18,55200.0,22.6153,22.7107,22.6153,22.6153,55200.0
2014-10-06 11:40:00,33.18,33.2,32.98,33.03,70100.0,22.6153,22.6289,22.4789,22.513,70100.0
2014-10-06 11:50:00,33.05,33.15,33.04,33.15,18600.0,22.5267,22.5948,22.5198,22.5948,18600.0
2014-10-06 12:00:00,33.14,33.28,33.14,33.25,46800.0,22.588,22.6834,22.588,22.663,46800.0
2014-10-06 12:10:00,33.25,33.29,33.22,33.26,57900.0,22.663,22.6902,22.6425,22.6698,57900.0
2014-10-06 12:20:00,33.26,33.28,33.15,33.15,73500.0,22.6698,22.6834,22.5948,22.5948,73500.0
2014-10-06 12:30:00,33.16,33.16,33.08,33.1,24300.0,22.6016,22.6016,22.5471,22.5607,24300.0
2014-10-06 12:40:00,33.11,33.15,32.99,33.05,32000.0,22.5676,22.5948,22.4858,22.5267,32000.0
2014-10-06 12:50:00,33.05,33.07,32.98,33.0,54300.0,22.5267,22.5403,22.4789,22.4926,54300.0
2014-10-06 13:00:00,32.99,33.07,32.95,33.04,36900.0,22.4858,22.5403,22.4585,22.5198,36900.0
2014-10-06 13:10:00,33.02,33.06,32.97,32.98,121900.0,22.5062,22.5335,22.4721,22.4789,121900.0
2014-10-06 13:20:00,32.99,33.0,32.88,32.89,100000.0,22.4858,22.4926,22.4108,22.4176,100000.0
2014-10-06 13:30:00,32.89,32.9,32.77,32.78,108000.0,22.4176,22.4244,22.3358,22.3426,108000.0
2014-10-06 13:40:00,32.78,32.79,32.74,32.77,69200.0,22.3426,22.3494,22.3154,22.3358,69200.0
2014-10-06 13:50:00,32.78,32.8,32.72,32.72,51600.0,22.3426,22.3563,22.3017,22.3017,51600.0
2014-10-06 14:00:00,32.73,32.73,32.63,32.64,103000.0,22.3086,22.3086,22.2404,22.2472,103000.0
2014-10-06 14:10:00,32.65,32.72,32.64,32.71,95600.0,22.254,22.3017,22.2472,22.2949,95600.0
2014-10-06 14:20:00,32.7,32.8,32.7,32.74,107500.0,22.2881,22.3563,22.2881,22.3154,107500.0
2014-10-06 14:30:00,32.74,32.74,32.59,32.59,101900.0,22.3154,22.3154,22.2131,22.2131,101900.0
2014-10-06 14:40:00,32.59,32.59,32.51,32.53,239100.0,22.2131,22.2131,22.1586,22.1722,239100.0
2014-10-06 14:50:00,32.52,32.59,32.48,32.49,87100.0,22.1654,22.2131,22.1382,22.145,87100.0
2014-10-06 15:00:00,32.49,32.5,32.38,32.38,129500.0,22.145,22.1518,22.07,22.07,129500.0
2014-10-06 15:10:00,32.38,32.43,32.34,32.37,211300.0,22.07,22.1041,22.0427,22.0632,211300.0
2014-10-06 15:20:00,32.38,32.48,32.33,32.35,275700.0,22.07,22.1382,22.0359,22.0495,275700.0
2014-10-06 15:30:00,32.34,32.39,32.32,32.33,325600.0,22.0427,22.0768,22.0291,22.0359,325600.0
2014-10-06 15:40:00,32.32,32.33,32.26,32.29,301200.0,22.0291,22.0359,21.9882,22.0087,301200.0
2014-10-06 15:50:00,32.28,32.29,32.18,32.19,616800.0,22.0018,22.0087,21.9337,21.9405,616800.0
2014-10-07 09:30:00,32.08,32.08,31.7,31.99,226300.0,21.8655,21.8655,21.6065,21.8042,226300.0
2014-10-07 09:40:00,31.99,32.12,31.88,31.93,87500.0,21.8042,21.8928,21.7292,21.7633,87500.0
2014-10-07 09:50:00,31.93,31.96,31.84,31.89,239800.0,21.7633,21.7837,21.7019,21.736,239800.0
2014-10-07 10:00:00,31.91,31.92,31.85,31.87,182300.0,21.7496,21.7565,21.7087,21.7224,182300.0
2014-10-07 10:10:00,31.87,31.88,31.78,31.8,161000.0,21.7224,21.7292,21.661,21.6747,161000.0
2014-10-07 10:20:00,31.81,31.82,31.67,31.7,254200.0,21.6815,21.6883,21.5861,21.6065,254200.0
2014-10-07 10:30:00,31.7,31.75,31.65,31.66,267300.0,21.6065,21.6406,21.5724,21.5792,267300.0
2014-10-07 10:40:00,31.66,31.76,31.65,31.7,323900.0,21.5792,21.6474,21.5724,21.6065,323900.0
2014-10-07 10:50:00,31.7,31.81,31.66,31.67,612700.0,21.6065,21.6815,21.5792,21.5861,612700.0
2014-10-07 11:00:00,31.67,31.67,31.49,31.55,220900.0,21.5861,21.5861,21.4634,21.5043,220900.0
2014-10-07 11:10:00,31.55,31.58,31.49,31.53,132000.0,21.5043,21.5247,21.4634,21.4906,132000.0
2014-10-07 11:20:00,31.54,31.54,31.47,31.48,103800.0,21.4975,21.4975,21.4497,21.4566,103800.0
2014-10-07 11:30:00,31.49,31.49,31.27,31.32,267200.0,21.4634,21.4634,21.3134,21.3475,267200.0
2014-10-07 11:40:00,31.32,31.33,31.17,31.19,238200.0,21.3475,21.3543,21.2453,21.2589,238200.0
2014-10-07 11:50:00,31.19,31.21,30.89,30.93,638100.0,21.2589,21.2725,21.0544,21.0817,638100.0
2014-10-07 12:00:00,30.92,31.12,30.89,31.09,240400.0,21.0749,21.2112,21.0544,21.1907,240400.0
2014-10-07 12:10:00,31.09,31.19,30.98,31.17,302900.0,21.1907,21.2589,21.1158,21.2453,302900.0
2014-10-07 12:20:00,31.18,31.18,30.96,30.99,164600.0,21.2521,21.2521,21.1021,21.1226,164600.0
2014-10-07 12:30:00,30.99,31.0,30.8,30.81,281900.0,21.1226,21.1294,20.9931,20.9999,281900.0
2014-10-07 12:40:00,30.8,30.81,30.67,30.72,350900.0,20.9931,20.9999,20.9045,20.9385,350900.0
2014-10-07 12:50:00,30.71,30.8,30.71,30.8,172900.0,20.9317,20.9931,20.9317,20.9931,172900.0
2014-10-07 13:00:00,30.8,30.8,30.64,30.69,154900.0,20.9931,20.9931,20.884,20.9181,154900.0
2014-10-07 13:10:00,30.69,30.72,30.66,30.71,120200.0,20.9181,20.9385,20.8977,20.9317,120200.0
2014-10-07 13:20:00,30.71,30.75,30.66,30.7,123100.0,20.9317,20.959,20.8977,20.9249,123100.0
2014-10-07 13:30:00,30.71,30.72,30.65,30.66,124700.0,20.9317,20.9385,20.8908,20.8977,124700.0
2014-10-07 13:40:00,30.66,30.72,30.65,30.71,197200.0,20.8977,20.9385,20.8908,20.9317,197200.0
2014-10-07 13:50:00,30.71,30.84,30.7,30.78,408000.0,20.9317,21.0203,20.9249,20.9794,408000.0
2014-10-07 14:00:00,30.77,30.8,30.74,30.75,111600.0,20.9726,20.9931,20.9522,20.959,111600.0
2014-10-07 14:10:00,30.75,30.8,30.71,30.78,217600.0,20.959,20.9931,20.9317,20.9794,217600.0
2014-10-07 14:20:00,30.78,30.78,30.7,30.71,120700.0,20.9794,20.9794,20.9249,20.9317,120700.0
2014-10-07 14:30:00,30.7,31.01,30.59,30.68,697000.0,20.9249,21.1362,20.8499,20.9113,697000.0
2014-10-07 14:40:00,30.69,30.7,30.59,30.61,175500.0,20.9181,20.9249,20.8499,20.8636,175500.0
2014-10-07 14:50:00,30.61,30.64,30.53,30.57,142500.0,20.8636,20.884,20.809,20.8363,142500.0
2014-10-07 15:00:00,30.56,30.57,30.3,30.32,764700.0,20.8295,20.8363,20.6523,20.6659,764700.0
2014-10-07 15:10:00,30.31,30.33,30.22,30.25,328600.0,20.6591,20.6727,20.5978,20.6182,328600.0
2014-10-07 15:20:00,30.24,30.34,30.2,30.31,409200.0,20.6114,20.6795,20.5841,20.6591,409200.0
2014-10-07 15:30:00,30.31,30.36,30.21,30.21,594100.0,20.6591,20.6932,20.5909,20.5909,594100.0
2014-10-07 15:40:00,30.21,30.27,30.11,30.25,808300.0,20.5909,20.6318,20.5228,20.6182,808300.0
2014-10-07 15:50:00,30.26,30.31,30.21,30.23,833000.0,20.625,20.6591,20.5909,20.6046,833000.0
2014-10-08 09:30:00,30.39,31.0,30.39,30.96,626400.0,20.7136,21.1294,20.7136,21.1021,626400.0
2014-10-08 09:40:00,30.97,31.09,30.81,31.07,345700.0,21.1089,21.1907,20.9999,21.1771,345700.0
2014-10-08 09:50:00,31.08,31.15,30.74,30.85,713500.0,21.1839,21.2316,20.9522,21.0272,713500.0
2014-10-08 10:00:00,30.85,31.05,30.78,30.98,280300.0,21.0272,21.1635,20.9794,21.1158,280300.0
2014-10-08 10:10:00,30.98,31.06,30.72,30.74,305000.0,21.1158,21.1703,20.9385,20.9522,305000.0
2014-10-08 10:20:00,30.72,30.96,30.71,30.95,244100.0,20.9385,21.1021,20.9317,21.0953,244100.0
2014-10-08 10:30:00,30.95,30.96,30.73,30.75,360100.0,21.0953,21.1021,20.9454,20.959,360100.0
2014-10-08 10:40:00,30.74,30.74,30.58,30.63,92000.0,20.9522,20.9522,20.8431,20.8772,92000.0
2014-10-08 10:50:00,30.65,30.67,30.48,30.5,182000.0,20.8908,20.9045,20.775,20.7886,182000.0
2014-10-08 11:00:00,30.5,30.53,30.28,30.34,219300.0,20.7886,20.809,20.6386,20.6795,219300.0
2014-10-08 11:10:00,30.35,30.37,30.17,30.24,249800.0,20.6864,20.7,20.5637,20.6114,249800.0
2014-10-08 11:20:00,30.25,30.48,30.23,30.46,315600.0,20.6182,20.775,20.6046,20.7613,315600.0
2014-10-08 11:30:00,30.46,30.58,30.35,30.35,174000.0,20.7613,20.8431,20.6864,20.6864,174000.0
2014-10-08 11:40:00,30.36,30.5,30.36,30.42,104800.0,20.6932,20.7886,20.6932,20.7341,104800.0
2014-10-08 11:50:00,30.42,30.55,30.41,30.55,111200.0,20.7341,20.8227,20.7273,20.8227,111200.0
2014-10-08 12:00:00,30.54,30.62,30.54,30.57,50900.0,20.8159,20.8704,20.8159,20.8363,50900.0
2014-10-08 12:10:00,30.56,30.66,30.55,30.62,47600.0,20.8295,20.8977,20.8227,20.8704,47600.0
2014-10-08 12:20:00,30.61,30.67,30.6,30.63,72200.0,20.8636,20.9045,20.8568,20.8772,72200.0
2014-10-08 12:30:00,30.64,30.72,30.61,30.69,76000.0,20.884,20.9385,20.8636,20.9181,76000.0
2014-10-08 12:40:00,30.69,30.73,30.65,30.72,33900.0,20.9181,20.9454,20.8908,20.9385,33900.0
2014-10-08 12:50:00,30.72,30.75,30.69,30.72,74000.0,20.9385,20.959,20.9181,20.9385,74000.0
2014-10-08 13:00:00,30.72,30.75,30.64,30.65,120800.0,20.9385,20.959,20.884,20.8908,120800.0
2014-10-08 13:10:00,30.65,30.71,30.64,30.65,72800.0,20.8908,20.9317,20.884,20.8908,72800.0
2014-10-08 13:20:00,30.64,30.64,30.49,30.51,83000.0,20.884,20.884,20.7818,20.7954,83000.0
2014-10-08 13:30:00,30.51,30.53,30.43,30.5,66400.0,20.7954,20.809,20.7409,20.7886,66400.0
2014-10-08 13:40:00,30.49,30.63,30.43,30.6,92900.0,20.7818,20.8772,20.7409,20.8568,92900.0
2014-10-08 13:50:00,30.6,30.6,30.54,30.59,199400.0,20.8568,20.8568,20.8159,20.8499,199400.0
2014-10-08 14:00:00,30.58,30.82,30.58,30.82,150200.0,20.8431,21.0067,20.8431,21.0067,150200.0
2014-10-08 14:10:00,30.81,30.87,30.78,30.84,261000.0,20.9999,21.0408,20.9794,21.0203,261000.0
2014-10-08 14:20:00,30.84,30.96,30.84,30.9,224300.0,21.0203,21.1021,21.0203,21.0612,224300.0
2014-10-08 14:30:00,30.9,31.05,30.89,31.0,726100.0,21.0612,21.1635,21.0544,21.1294,726100.0
2014-10-08 14:40:00,31.0,31.06,30.98,31.0,136300.0,21.1294,21.1703,21.1158,21.1294,136300.0
2014-10-08 14:50:00,30.99,31.07,30.96,31.07,110000.0,21.1226,21.1771,21.1021,21.1771,110000.0
2014-10-08 15:00:00,31.06,31.29,31.06,31.28,158100.0,21.1703,21.3271,21.1703,21.3202,158100.0
2014-10-08 15:10:00,31.28,31.33,31.23,31.32,148000.0,21.3202,21.3543,21.2862,21.3475,148000.0
2014-10-08 15:20:00,31.31,31.43,31.29,31.41,172300.0,21.3407,21.4225,21.3271,21.4088,172300.0
2014-10-08 15:30:00,31.4,31.42,31.35,31.37,160100.0,21.402,21.4157,21.368,21.3816,160100.0
2014-10-08 15:40:00,31.37,31.44,31.36,31.4,281400.0,21.3816,21.4293,21.3748,21.402,281400.0
2014-10-08 15:50:00,31.4,31.53,31.4,31.51,806200.0,21.402,21.4906,21.402,21.477,806200.0
2014-10-09 09:30:00,32.15,32.44,32.08,32.17,434100.0,21.9132,22.1109,21.8655,21.9269,434100.0
2014-10-09 09:40:00,32.16,32.18,31.78,31.86,232200.0,21.92,21.9337,21.661,21.7156,232200.0
2014-10-09 09:50:00,31.86,31.86,31.5,31.64,237900.0,21.7156,21.7156,21.4702,21.5656,237900.0
2014-10-09 10:00:00,31.67,31.74,31.45,31.52,249200.0,21.5861,21.6338,21.4361,21.4838,249200.0
2014-10-09 10:10:00,31.48,31.59,31.39,31.48,86900.0,21.4566,21.5315,21.3952,21.4566,86900.0
2014-10-09 10:20:00,31.46,31.54,31.29,31.33,79200.0,21.4429,21.4975,21.3271,21.3543,79200.0
2014-10-09 10:30:00,31.32,31.32,31.06,31.08,119800.0,21.3475,21.3475,21.1703,21.1839,119800.0
2014-10-09 10:40:00,31.08,31.23,31.05,31.19,104900.0,21.1839,21.2862,21.1635,21.2589,104900.0
2014-10-09 10:50:00,31.2,31.26,31.11,31.26,98800.0,21.2657,21.3066,21.2044,21.3066,98800.0
2014-10-09 11:00:00,31.26,31.27,31.14,31.24,138900.0,21.3066,21.3134,21.2248,21.293,138900.0
2014-10-09 11:10:00,31.24,31.5,31.24,31.44,119400.0,21.293,21.4702,21.293,21.4293,119400.0
2014-10-09 11:20:00,31.42,31.64,31.42,31.62,221800.0,21.4157,21.5656,21.4157,21.552,221800.0
2014-10-09 11:30:00,31.62,31.63,31.45,31.47,118300.0,21.552,21.5588,21.4361,21.4497,118300.0
2014-10-09 11:40:00,31.46,31.47,31.11,31.13,286200.0,21.4429,21.4497,21.2044,21.218,286200.0
2014-10-09 11:50:00,31.13,31.23,31.06,31.09,204800.0,21.218,21.2862,21.1703,21.1907,204800.0
2014-10-09 12:00:00,31.07,31.12,31.02,31.08,96900.0,21.1771,21.2112,21.143,21.1839,96900.0
2014-10-09 12:10:00,31.09,31.14,31.07,31.12,120500.0,21.1907,21.2248,21.1771,21.2112,120500.0
2014-10-09 12:20:00,31.12,31.12,30.89,30.89,119200.0,21.2112,21.2112,21.0544,21.0544,119200.0
2014-10-09 12:30:00,30.89,30.95,30.78,30.93,110400.0,21.0544,21.0953,20.9794,21.0817,110400.0
2014-10-09 12:40:00,30.92,30.98,30.89,30.95,63600.0,21.0749,21.1158,21.0544,21.0953,63600.0
2014-10-09 12:50:00,30.94,30.98,30.9,30.96,69800.0,21.0885,21.1158,21.0612,21.1021,69800.0
2014-10-09 13:00:00,30.95,30.96,30.79,30.8,81600.0,21.0953,21.1021,20.9863,20.9931,81600.0
2014-10-09 13:10:00,30.81,30.93,30.74,30.89,152200.0,20.9999,21.0817,20.9522,21.0544,152200.0
2014-10-09 13:20:00,30.9,31.03,30.89,31.0,76000.0,21.0612,21.1498,21.0544,21.1294,76000.0
2014-10-09 13:30:00,31.0,31.23,31.0,31.22,124300.0,21.1294,21.2862,21.1294,21.2793,124300.0
2014-10-09 13:40:00,31.23,31.24,31.14,31.2,101700.0,21.2862,21.293,21.2248,21.2657,101700.0
2014-10-09 13:50:00,31.19,31.23,31.07,31.16,83900.0,21.2589,21.2862,21.1771,21.2384,83900.0
2014-10-09 14:00:00,31.16,31.17,31.01,31.04,94300.0,21.2384,21.2453,21.1362,21.1567,94300.0
2014-10-09 14:10:00,31.04,31.06,30.91,30.96,119800.0,21.1567,21.1703,21.0681,21.1021,119800.0
2014-10-09 14:20:00,30.94,31.03,30.81,30.96,320500.0,21.0885,21.1498,20.9999,21.1021,320500.0
2014-10-09 14:30:00,30.95,31.1,30.85,31.08,203700.0,21.0953,21.1976,21.0272,21.1839,203700.0
2014-10-09 14:40:00,31.08,31.08,30.97,30.99,74700.0,21.1839,21.1839,21.1089,21.1226,74700.0
2014-10-09 14:50:00,30.99,31.08,30.95,30.96,91300.0,21.1226,21.1839,21.0953,21.1021,91300.0
2014-10-09 15:00:00,30.96,31.02,30.88,30.91,86900.0,21.1021,21.143,21.0476,21.0681,86900.0
2014-10-09 15:10:00,30.91,31.07,30.91,31.05,118400.0,21.0681,21.1771,21.0681,21.1635,118400.0
2014-10-09 15:20:00,31.05,31.09,30.89,30.94,305500.0,21.1635,21.1907,21.0544,21.0885,305500.0
2014-10-09 15:30:00,30.95,31.07,30.92,30.92,181800.0,21.0953,21.1771,21.0749,21.0749,181800.0
2014-10-09 15:40:00,30.93,30.96,30.81,30.84,316400.0,21.0817,21.1021,20.9999,21.0203,316400.0
2014-10-09 15:50:00,30.83,30.94,30.81,30.85,460200.0,21.0135,21.0885,20.9999,21.0272,460200.0
2014-10-10 09:30:00,30.77,31.17,30.71,31.15,154100.0,20.9726,21.2453,20.9317,21.2316,154100.0
2014-10-10 09:40:00,31.15,31.25,30.97,31.06,217200.0,21.2316,21.2998,21.1089,21.1703,217200.0
2014-10-10 09:50:00,31.06,31.12,30.81,30.99,91900.0,21.1703,21.2112,20.9999,21.1226,91900.0
2014-10-10 10:00:00,31.01,31.01,30.55,30.55,125300.0,21.1362,21.1362,20.8227,20.8227,125300.0
2014-10-10 10:10:00,30.59,30.68,30.55,30.65,106000.0,20.8499,20.9113,20.8227,20.8908,106000.0
2014-10-10 10:20:00,30.65,30.65,30.33,30.33,121000.0,20.8908,20.8908,20.6727,20.6727,121000.0
2014-10-10 10:30:00,30.32,30.54,30.28,30.48,220000.0,20.6659,20.8159,20.6386,20.775,220000.0
2014-10-10 10:40:00,30.49,30.54,30.35,30.46,83900.0,20.7818,20.8159,20.6864,20.7613,83900.0
2014-10-10 10:50:00,30.46,30.59,30.41,30.45,76000.0,20.7613,20.8499,20.7273,20.7545,76000.0
2014-10-10 11:00:00,30.45,30.75,30.45,30.68,105200.0,20.7545,20.959,20.7545,20.9113,105200.0
2014-10-10 11:10:00,30.68,30.68,30.47,30.52,39300.0,20.9113,20.9113,20.7682,20.8022,39300.0
2014-10-10 11:20:00,30.55,30.63,30.48,30.56,107800.0,20.8227,20.8772,20.775,20.8295,107800.0
2014-10-10 11:30:00,30.56,30.66,30.54,30.59,29300.0,20.8295,20.8977,20.8159,20.8499,29300.0
2014-10-10 11:40:00,30.57,30.83,30.53,30.82,96100.0,20.8363,21.0135,20.809,21.0067,96100.0
2014-10-10 11:50:00,30.83,30.94,30.83,30.89,74500.0,21.0135,21.0885,21.0135,21.0544,74500.0
2014-10-10 12:00:00,30.89,31.06,30.89,30.99,173000.0,21.0544,21.1703,21.0544,21.1226,173000.0
2014-10-10 12:10:00,30.99,31.26,30.99,31.24,253600.0,21.1226,21.3066,21.1226,21.293,253600.0
2014-10-10 12:20:00,31.22,31.24,31.16,31.16,80100.0,21.2793,21.293,21.2384,21.2384,80100.0
2014-10-10 12:30:00,31.16,31.3,31.07,31.09,77900.0,21.2384,21.3339,21.1771,21.1907,77900.0
2014-10-10 12:40:00,31.08,31.13,31.05,31.09,59800.0,21.1839,21.218,21.1635,21.1907,59800.0
2014-10-10 12:50:00,31.1,31.13,31.0,31.04,37600.0,21.1976,21.218,21.1294,21.1567,37600.0
2014-10-10 13:00:00,31.04,31.1,30.98,31.05,39800.0,21.1567,21.1976,21.1158,21.1635,39800.0
2014-10-10 13:10:00,31.03,31.06,30.94,31.0,84400.0,21.1498,21.1703,21.0885,21.1294,84400.0
2014-10-10 13:20:00,31.0,31.02,30.9,30.96,51600.0,21.1294,21.143,21.0612,21.1021,51600.0
2014-10-10 13:30:00,30.95,31.08,30.94,31.03,57500.0,21.0953,21.1839,21.0885,21.1498,57500.0
2014-10-10 13:40:00,31.03,31.1,30.96,31.01,34200.0,21.1498,21.1976,21.1021,21.1362,34200.0
2014-10-10 13:50:00,31.01,31.09,31.0,31.02,33000.0,21.1362,21.1907,21.1294,21.143,33000.0
2014-10-10 14:00:00,31.04,31.07,30.97,31.0,34500.0,21.1567,21.1771,21.1089,21.1294,34500.0
2014-10-10 14:10:00,31.0,31.01,30.88,30.88,38600.0,21.1294,21.1362,21.0476,21.0476,38600.0
2014-10-10 14:20:00,30.88,30.96,30.88,30.92,20000.0,21.0476,21.1021,21.0476,21.0749,20000.0
2014-10-10 14:30:00,30.92,30.94,30.77,30.78,43100.0,21.0749,21.0885,20.9726,20.9794,43100.0
2014-10-10 14:40:00,30.78,30.85,30.73,30.82,57000.0,20.9794,21.0272,20.9454,21.0067,57000.0
2014-10-10 14:50:00,30.82,30.86,30.79,30.8,47000.0,21.0067,21.034,20.9863,20.9931,47000.0
2014-10-10 15:00:00,30.8,30.82,30.64,30.67,71800.0,20.9931,21.0067,20.884,20.9045,71800.0
2014-10-10 15:10:00,30.66,30.74,30.54,30.57,140900.0,20.8977,20.9522,20.8159,20.8363,140900.0
2014-10-10 15:20:00,30.57,30.6,30.53,30.59,85800.0,20.8363,20.8568,20.809,20.8499,85800.0
2014-10-10 15:30:00,30.6,30.61,30.5,30.59,111600.0,20.8568,20.8636,20.7886,20.8499,111600.0
2014-10-10 15:40:00,30.59,30.59,30.48,30.51,188800.0,20.8499,20.8499,20.775,20.7954,188800.0
2014-10-10 15:50:00,30.5,30.52,30.47,30.49,387600.0,20.7886,20.8022,20.7682,20.7818,387600.0
2014-10-13 09:30:00,30.48,30.56,30.29,30.48,122300.0,20.775,20.8295,20.6455,20.775,122300.0
2014-10-13 09:40:00,30.5,30.55,30.1,30.13,84400.0,20.7886,20.8227,20.516,20.5364,84400.0
2014-10-13 09:50:00,30.14,30.15,29.88,29.99,121300.0,20.5432,20.55,20.366,20.441,121300.0
2014-10-13 10:00:00,29.98,30.25,29.98,30.08,131700.0,20.4342,20.6182,20.4342,20.5023,131700.0
2014-10-13 10:10:00,30.07,30.16,29.94,29.94,77800.0,20.4955,20.5569,20.4069,20.4069,77800.0
2014-10-13 10:20:00,29.93,30.0,29.85,29.85,91400.0,20.4001,20.4478,20.3456,20.3456,91400.0
2014-10-13 10:30:00,29.85,29.95,29.83,29.91,180500.0,20.3456,20.4137,20.3319,20.3865,180500.0
2014-10-13 10:40:00,29.9,29.9,29.67,29.75,140400.0,20.3796,20.3796,20.2229,20.2774,140400.0
2014-10-13 10:50:00,29.75,29.97,29.75,29.9,74500.0,20.2774,20.4274,20.2774,20.3796,74500.0
2014-10-13 11:00:00,29.91,30.11,29.89,30.07,156000.0,20.3865,20.5228,20.3728,20.4955,156000.0
2014-10-13 11:10:00,30.07,30.11,29.83,29.89,172200.0,20.4955,20.5228,20.3319,20.3728,172200.0
2014-10-13 11:20:00,29.88,29.97,29.85,29.85,74000.0,20.366,20.4274,20.3456,20.3456,74000.0
2014-10-13 11:30:00,29.88,30.01,29.86,29.95,148600.0,20.366,20.4546,20.3524,20.4137,148600.0
2014-10-13 11:40:00,29.94,30.15,29.94,30.12,95600.0,20.4069,20.55,20.4069,20.5296,95600.0
2014-10-13 11:50:00,30.14,30.18,29.99,30.01,106100.0,20.5432,20.5705,20.441,20.4546,106100.0
2014-10-13 12:00:00,30.01,30.05,29.96,30.01,90700.0,20.4546,20.4819,20.4205,20.4546,90700.0
2014-10-13 12:10:00,30.03,30.11,30.0,30.1,102200.0,20.4682,20.5228,20.4478,20.516,102200.0
2014-10-13 12:20:00,30.11,30.19,30.09,30.15,141900.0,20.5228,20.5773,20.5091,20.55,141900.0
2014-10-13 12:30:00,30.16,30.26,30.12,30.25,133800.0,20.5569,20.625,20.5296,20.6182,133800.0
2014-10-13 12:40:00,30.26,30.28,30.15,30.15,64900.0,20.625,20.6386,20.55,20.55,64900.0
2014-10-13 12:50:00,30.18,30.18,30.14,30.16,111700.0,20.5705,20.5705,20.5432,20.5569,111700.0
2014-10-13 13:00:00,30.17,30.3,30.17,30.27,50600.0,20.5637,20.6523,20.5637,20.6318,50600.0
2014-10-13 13:10:00,30.27,30.27,30.09,30.13,78700.0,20.6318,20.6318,20.5091,20.5364,78700.0
2014-10-13 13:20:00,30.13,30.28,30.13,30.28,94600.0,20.5364,20.6386,20.5364,20.6386,94600.0
2014-10-13 13:30:00,30.28,30.28,30.18,30.2,145600.0,20.6386,20.6386,20.5705,20.5841,145600.0
2014-10-13 13:40:00,30.2,30.21,30.06,30.08,50500.0,20.5841,20.5909,20.4887,20.5023,50500.0
2014-10-13 13:50:00,30.1,30.15,29.99,29.99,92300.0,20.516,20.55,20.441,20.441,92300.0
2014-10-13 14:00:00,29.99,30.12,29.94,30.12,72700.0,20.441,20.5296,20.4069,20.5296,72700.0
2014-10-13 14:10:00,30.11,30.11,29.98,29.99,41300.0,20.5228,20.5228,20.4342,20.441,41300.0
2014-10-13 14:20:00,30.0,30.09,29.98,30.08,120600.0,20.4478,20.5091,20.4342,20.5023,120600.0
2014-10-13 14:30:00,30.08,30.08,30.0,30.07,48100.0,20.5023,20.5023,20.4478,20.4955,48100.0
2014-10-13 14:40:00,30.07,30.09,30.01,30.03,49200.0,20.4955,20.5091,20.4546,20.4682,49200.0
2014-10-13 14:50:00,30.03,30.08,29.98,29.99,134100.0,20.4682,20.5023,20.4342,20.441,134100.0
2014-10-13 15:00:00,30.0,30.02,29.95,29.95,74600.0,20.4478,20.4614,20.4137,20.4137,74600.0
2014-10-13 15:10:00,29.95,30.0,29.93,29.95,106100.0,20.4137,20.4478,20.4001,20.4137,106100.0
2014-10-13 15:20:00,29.96,30.0,29.92,29.94,125500.0,20.4205,20.4478,20.3933,20.4069,125500.0
2014-10-13 15:30:00,29.95,29.95,29.7,29.73,208600.0,20.4137,20.4137,20.2433,20.2638,208600.0
2014-10-13 15:40:00,29.74,29.82,29.64,29.71,310200.0,20.2706,20.3251,20.2024,20.2501,310200.0
2014-10-13 15:50:00,29.7,29.74,29.65,29.71,474300.0,20.2433,20.2706,20.2092,20.2501,474300.0
2014-10-14 09:30:00,29.86,30.24,29.86,30.09,123200.0,20.3524,20.6114,20.3524,20.5091,123200.0
2014-10-14 09:40:00,30.12,30.12,29.8,29.82,137600.0,20.5296,20.5296,20.3115,20.3251,137600.0
2014-10-14 09:50:00,29.84,29.88,29.75,29.79,98700.0,20.3387,20.366,20.2774,20.3047,98700.0
2014-10-14 10:00:00,29.78,29.99,29.69,29.99,87100.0,20.2979,20.441,20.2365,20.441,87100.0
2014-10-14 10:10:00,30.0,30.05,29.88,29.88,58500.0,20.4478,20.4819,20.366,20.366,58500.0
2014-10-14 10:20:00,29.89,30.06,29.86,30.02,79300.0,20.3728,20.4887,20.3524,20.4614,79300.0
2014-10-14 10:30:00,30.03,30.26,29.94,30.26,148400.0,20.4682,20.625,20.4069,20.625,148400.0
2014-10-14 10:40:00,30.25,30.44,30.17,30.44,155400.0,20.6182,20.7477,20.5637,20.7477,155400.0
2014-10-14 10:50:00,30.45,30.71,30.43,30.45,180400.0,20.7545,20.9317,20.7409,20.7545,180400.0
2014-10-14 11:00:00,30.45,30.47,30.38,30.41,125400.0,20.7545,20.7682,20.7068,20.7273,125400.0
2014-10-14 11:10:00,30.41,30.61,30.39,30.57,79700.0,20.7273,20.8636,20.7136,20.8363,79700.0
2014-10-14 11:20:00,30.57,30.58,30.51,30.54,70500.0,20.8363,20.8431,20.7954,20.8159,70500.0
2014-10-14 11:30:00,30.53,30.56,30.44,30.53,73100.0,20.809,20.8295,20.7477,20.809,73100.0
2014-10-14 11:40:00,30.54,30.69,30.54,30.66,47000.0,20.8159,20.9181,20.8159,20.8977,47000.0
2014-10-14 11:50:00,30.67,30.78,30.59,30.65,92400.0,20.9045,20.9794,20.8499,20.8908,92400.0
2014-10-14 12:00:00,30.64,30.72,30.58,30.7,52600.0,20.884,20.9385,20.8431,20.9249,52600.0
2014-10-14 12:10:00,30.7,30.7,30.63,30.64,38300.0,20.9249,20.9249,20.8772,20.884,38300.0
2014-10-14 12:20:00,30.63,30.64,30.52,30.56,53100.0,20.8772,20.884,20.8022,20.8295,53100.0
2014-10-14 12:30:00,30.56,30.59,30.49,30.55,143500.0,20.8295,20.8499,20.7818,20.8227,143500.0
2014-10-14 12:40:00,30.55,30.63,30.52,30.62,50100.0,20.8227,20.8772,20.8022,20.8704,50100.0
2014-10-14 12:50:00,30.61,30.61,30.53,30.59,48600.0,20.8636,20.8636,20.809,20.8499,48600.0
2014-10-14 13:00:00,30.6,30.66,30.58,30.65,27300.0,20.8568,20.8977,20.8431,20.8908,27300.0
2014-10-14 13:10:00,30.65,30.75,30.63,30.64,43900.0,20.8908,20.959,20.8772,20.884,43900.0
2014-10-14 13:20:00,30.64,30.64,30.4,30.41,118600.0,20.884,20.884,20.7204,20.7273,118600.0
2014-10-14 13:30:00,30.41,30.52,30.41,30.44,36400.0,20.7273,20.8022,20.7273,20.7477,36400.0
2014-10-14 13:40:00,30.45,30.51,30.39,30.4,162100.0,20.7545,20.7954,20.7136,20.7204,162100.0
2014-10-14 13:50:00,30.4,30.45,30.33,30.45,55900.0,20.7204,20.7545,20.6727,20.7545,55900.0
2014-10-14 14:00:00,30.45,30.56,30.44,30.5,69100.0,20.7545,20.8295,20.7477,20.7886,69100.0
2014-10-14 14:10:00,30.49,30.6,30.48,30.54,54400.0,20.7818,20.8568,20.775,20.8159,54400.0
2014-10-14 14:20:00,30.54,30.55,30.37,30.4,58700.0,20.8159,20.8227,20.7,20.7204,58700.0
2014-10-14 14:30:00,30.41,30.46,30.28,30.32,91500.0,20.7273,20.7613,20.6386,20.6659,91500.0
2014-10-14 14:40:00,30.32,30.36,30.26,30.35,45800.0,20.6659,20.6932,20.625,20.6864,45800.0
2014-10-14 14:50:00,30.35,30.39,30.28,30.35,95300.0,20.6864,20.7136,20.6386,20.6864,95300.0
2014-10-14 15:00:00,30.35,30.4,30.15,30.19,108400.0,20.6864,20.7204,20.55,20.5773,108400.0
2014-10-14 15:10:00,30.19,30.26,30.05,30.05,104700.0,20.5773,20.625,20.4819,20.4819,104700.0
2014-10-14 15:20:00,30.05,30.06,29.81,29.97,260300.0,20.4819,20.4887,20.3183,20.4274,260300.0
2014-10-14 15:30:00,29.97,29.99,29.85,29.99,181600.0,20.4274,20.441,20.3456,20.441,181600.0
2014-10-14 15:40:00,29.99,30.05,29.94,30.03,360100.0,20.441,20.4819,20.4069,20.4682,360100.0
2014-10-14 15:50:00,30.03,30.13,30.0,30.04,414500.0,20.4682,20.5364,20.4478,20.4751,414500.0
2014-10-15 09:30:00,29.5,29.51,28.8,28.97,493100.0,20.107,20.1138,19.6299,19.7458,493100.0
2014-10-15 09:40:00,28.97,29.66,28.91,29.66,402400.0,19.7458,20.2161,19.7049,20.2161,402400.0
2014-10-15 09:50:00,29.7,29.97,29.68,29.95,154100.0,20.2433,20.4274,20.2297,20.4137,154100.0
2014-10-15 10:00:00,29.93,30.51,29.75,30.31,289700.0,20.4001,20.7954,20.2774,20.6591,289700.0
2014-10-15 10:10:00,30.31,30.47,30.24,30.27,210300.0,20.6591,20.7682,20.6114,20.6318,210300.0
2014-10-15 10:20:00,30.28,30.3,30.09,30.14,472200.0,20.6386,20.6523,20.5091,20.5432,472200.0
2014-10-15 10:30:00,30.14,30.17,29.87,30.02,151200.0,20.5432,20.5637,20.3592,20.4614,151200.0
2014-10-15 10:40:00,30.01,30.06,29.9,30.0,187700.0,20.4546,20.4887,20.3796,20.4478,187700.0
2014-10-15 10:50:00,30.0,30.05,29.93,29.94,237600.0,20.4478,20.4819,20.4001,20.4069,237600.0
2014-10-15 11:00:00,29.94,30.05,29.81,30.02,126400.0,20.4069,20.4819,20.3183,20.4614,126400.0
2014-10-15 11:10:00,30.03,30.15,30.02,30.08,70400.0,20.4682,20.55,20.4614,20.5023,70400.0
2014-10-15 11:20:00,30.08,30.08,29.77,29.81,112900.0,20.5023,20.5023,20.291,20.3183,112900.0
2014-10-15 11:30:00,29.81,29.9,29.62,29.81,91900.0,20.3183,20.3796,20.1888,20.3183,91900.0
2014-10-15 11:40:00,29.8,29.82,29.7,29.74,58200.0,20.3115,20.3251,20.2433,20.2706,58200.0
2014-10-15 11:50:00,29.73,29.94,29.7,29.92,51000.0,20.2638,20.4069,20.2433,20.3933,51000.0
2014-10-15 12:00:00,29.89,29.91,29.77,29.85,47100.0,20.3728,20.3865,20.291,20.3456,47100.0
2014-10-15 12:10:00,29.84,29.88,29.69,29.76,51500.0,20.3387,20.366,20.2365,20.2842,51500.0
2014-10-15 12:20:00,29.77,29.92,29.76,29.86,65200.0,20.291,20.3933,20.2842,20.3524,65200.0
2014-10-15 12:30:00,29.86,29.95,29.83,29.92,72100.0,20.3524,20.4137,20.3319,20.3933,72100.0
2014-10-15 12:40:00,29.93,29.95,29.77,29.79,98400.0,20.4001,20.4137,20.291,20.3047,98400.0
2014-10-15 12:50:00,29.78,29.88,29.72,29.79,92800.0,20.2979,20.366,20.257,20.3047,92800.0
2014-10-15 13:00:00,29.79,29.93,29.75,29.91,52400.0,20.3047,20.4001,20.2774,20.3865,52400.0
2014-10-15 13:10:00,29.92,29.93,29.74,29.75,56700.0,20.3933,20.4001,20.2706,20.2774,56700.0
2014-10-15 13:20:00,29.75,29.76,29.49,29.55,74400.0,20.2774,20.2842,20.1002,20.1411,74400.0
2014-10-15 13:30:00,29.56,29.71,29.55,29.66,66600.0,20.1479,20.2501,20.1411,20.2161,66600.0
2014-10-15 13:40:00,29.67,29.83,29.63,29.83,70800.0,20.2229,20.3319,20.1956,20.3319,70800.0
2014-10-15 13:50:00,29.83,29.95,29.78,29.9,103400.0,20.3319,20.4137,20.2979,20.3796,103400.0
2014-10-15 14:00:00,29.9,29.96,29.78,29.95,216000.0,20.3796,20.4205,20.2979,20.4137,216000.0
2014-10-15 14:10:00,29.95,30.24,29.95,30.2,142000.0,20.4137,20.6114,20.4137,20.5841,142000.0
2014-10-15 14:20:00,30.2,30.22,30.03,30.13,57000.0,20.5841,20.5978,20.4682,20.5364,57000.0
2014-10-15 14:30:00,30.11,30.36,30.09,30.36,57500.0,20.5228,20.6932,20.5091,20.6932,57500.0
2014-10-15 14:40:00,30.36,30.4,30.17,30.27,140100.0,20.6932,20.7204,20.5637,20.6318,140100.0
2014-10-15 14:50:00,30.27,30.52,30.27,30.49,111600.0,20.6318,20.8022,20.6318,20.7818,111600.0
2014-10-15 15:00:00,30.51,30.64,30.43,30.57,117700.0,20.7954,20.884,20.7409,20.8363,117700.0
2014-10-15 15:10:00,30.59,30.7,30.37,30.45,389900.0,20.8499,20.9249,20.7,20.7545,389900.0
2014-10-15 15:20:00,30.46,30.82,30.45,30.82,190400.0,20.7613,21.0067,20.7545,21.0067,190400.0
2014-10-15 15:30:00,30.83,30.96,30.73,30.9,208900.0,21.0135,21.1021,20.9454,21.0612,208900.0
2014-10-15 15:40:00,30.91,31.05,30.84,30.96,421800.0,21.0681,21.1635,21.0203,21.1021,421800.0
2014-10-15 15:50:00,30.98,31.01,30.88,30.89,590000.0,21.1158,21.1362,21.0476,21.0544,590000.0
2014-10-16 09:30:00,30.49,30.98,30.35,30.88,125300.0,20.7818,21.1158,20.6864,21.0476,125300.0
2014-10-16 09:40:00,30.92,31.14,30.82,31.13,144400.0,21.0749,21.2248,21.0067,21.218,144400.0
2014-10-16 09:50:00,31.13,31.44,31.09,31.18,209400.0,21.218,21.4293,21.1907,21.2521,209400.0
2014-10-16 10:00:00,31.16,31.18,30.6,30.74,259500.0,21.2384,21.2521,20.8568,20.9522,259500.0
2014-10-16 10:10:00,30.76,30.76,30.35,30.45,187400.0,20.9658,20.9658,20.6864,20.7545,187400.0
2014-10-16 10:20:00,30.43,30.93,30.4,30.73,98000.0,20.7409,21.0817,20.7204,20.9454,98000.0
2014-10-16 10:30:00,30.71,30.83,30.62,30.72,57900.0,20.9317,21.0135,20.8704,20.9385,57900.0
2014-10-16 10:40:00,30.7,30.99,30.58,30.92,87000.0,20.9249,21.1226,20.8431,21.0749,87000.0
2014-10-16 10:50:00,30.94,31.05,30.92,30.96,86600.0,21.0885,21.1635,21.0749,21.1021,86600.0
2014-10-16 11:00:00,30.95,31.0,30.67,30.83,80600.0,21.0953,21.1294,20.9045,21.0135,80600.0
2014-10-16 11:10:00,30.83,31.11,30.82,31.1,73000.0,21.0135,21.2044,21.0067,21.1976,73000.0
2014-10-16 11:20:00,31.09,31.32,31.04,31.3,136200.0,21.1907,21.3475,21.1567,21.3339,136200.0
2014-10-16 11:30:00,31.3,31.33,31.08,31.11,120500.0,21.3339,21.3543,21.1839,21.2044,120500.0
2014-10-16 11:40:00,31.09,31.3,31.03,31.07,93200.0,21.1907,21.3339,21.1498,21.1771,93200.0
2014-10-16 11:50:00,31.06,31.16,31.04,31.11,88000.0,21.1703,21.2384,21.1567,21.2044,88000.0
2014-10-16 12:00:00,31.11,31.23,30.95,31.18,89100.0,21.2044,21.2862,21.0953,21.2521,89100.0
2014-10-16 12:10:00,31.2,31.2,31.06,31.17,34000.0,21.2657,21.2657,21.1703,21.2453,34000.0
2014-10-16 12:20:00,31.17,31.3,31.16,31.23,95000.0,21.2453,21.3339,21.2384,21.2862,95000.0
2014-10-16 12:30:00,31.25,31.25,31.09,31.17,45600.0,21.2998,21.2998,21.1907,21.2453,45600.0
2014-10-16 12:40:00,31.16,31.23,31.11,31.15,17600.0,21.2384,21.2862,21.2044,21.2316,17600.0
2014-10-16 12:50:00,31.17,31.32,31.17,31.32,44900.0,21.2453,21.3475,21.2453,21.3475,44900.0
2014-10-16 13:00:00,31.32,31.64,31.31,31.45,148800.0,21.3475,21.5656,21.3407,21.4361,148800.0
2014-10-16 13:10:00,31.47,31.58,31.44,31.55,60500.0,21.4497,21.5247,21.4293,21.5043,60500.0
2014-10-16 13:20:00,31.55,31.77,31.46,31.7,181700.0,21.5043,21.6542,21.4429,21.6065,181700.0
2014-10-16 13:30:00,31.72,31.75,31.61,31.71,46000.0,21.6201,21.6406,21.5452,21.6133,46000.0
2014-10-16 13:40:00,31.69,31.78,31.66,31.69,52400.0,21.5997,21.661,21.5792,21.5997,52400.0
2014-10-16 13:50:00,31.67,31.67,31.36,31.43,59900.0,21.5861,21.5861,21.3748,21.4225,59900.0
2014-10-16 14:00:00,31.41,31.57,31.34,31.52,60000.0,21.4088,21.5179,21.3611,21.4838,60000.0
2014-10-16 14:10:00,31.53,31.56,31.32,31.33,102900.0,21.4906,21.5111,21.3475,21.3543,102900.0
2014-10-16 14:20:00,31.34,31.44,31.25,31.4,50400.0,21.3611,21.4293,21.2998,21.402,50400.0
2014-10-16 14:30:00,31.4,31.45,31.33,31.36,29800.0,21.402,21.4361,21.3543,21.3748,29800.0
2014-10-16 14:40:00,31.35,31.35,31.14,31.18,53400.0,21.368,21.368,21.2248,21.2521,53400.0
2014-10-16 14:50:00,31.17,31.32,31.17,31.21,49500.0,21.2453,21.3475,21.2453,21.2725,49500.0
2014-10-16 15:00:00,31.2,31.3,31.13,31.24,82600.0,21.2657,21.3339,21.218,21.293,82600.0
2014-10-16 15:10:00,31.24,31.42,31.23,31.32,48600.0,21.293,21.4157,21.2862,21.3475,48600.0
2014-10-16 15:20:00,31.32,31.39,31.26,31.34,69100.0,21.3475,21.3952,21.3066,21.3611,69100.0
2014-10-16 15:30:00,31.34,31.42,31.23,31.25,118700.0,21.3611,21.4157,21.2862,21.2998,118700.0
2014-10-16 15:40:00,31.26,31.39,31.25,31.32,146500.0,21.3066,21.3952,21.2998,21.3475,146500.0
2014-10-16 15:50:00,31.32,31.42,31.25,31.28,244200.0,21.3475,21.4157,21.2998,21.3202,244200.0
2014-10-17 09:30:00,31.62,32.06,31.53,31.59,245400.0,21.552,21.8519,21.4906,21.5315,245400.0
2014-10-17 09:40:00,31.6,31.79,31.41,31.69,149100.0,21.5384,21.6679,21.4088,21.5997,149100.0
2014-10-17 09:50:00,31.72,31.83,31.54,31.56,164600.0,21.6201,21.6951,21.4975,21.5111,164600.0
2014-10-17 10:00:00,31.54,31.84,31.46,31.82,203100.0,21.4975,21.7019,21.4429,21.6883,203100.0
2014-10-17 10:10:00,31.83,32.18,31.78,32.01,222100.0,21.6951,21.9337,21.661,21.8178,222100.0
2014-10-17 10:20:00,31.99,32.0,31.83,31.91,52000.0,21.8042,21.811,21.6951,21.7496,52000.0
2014-10-17 10:30:00,31.92,31.93,31.71,31.76,86100.0,21.7565,21.7633,21.6133,21.6474,86100.0
2014-10-17 10:40:00,31.76,31.89,31.67,31.69,159600.0,21.6474,21.736,21.5861,21.5997,159600.0
2014-10-17 10:50:00,31.66,31.79,31.66,31.74,73600.0,21.5792,21.6679,21.5792,21.6338,73600.0
2014-10-17 11:00:00,31.75,31.79,31.66,31.69,53800.0,21.6406,21.6679,21.5792,21.5997,53800.0
2014-10-17 11:10:00,31.7,31.78,31.66,31.77,67700.0,21.6065,21.661,21.5792,21.6542,67700.0
2014-10-17 11:20:00,31.77,31.78,31.71,31.74,35400.0,21.6542,21.661,21.6133,21.6338,35400.0
2014-10-17 11:30:00,31.74,31.83,31.71,31.82,40600.0,21.6338,21.6951,21.6133,21.6883,40600.0
2014-10-17 11:40:00,31.83,31.95,31.77,31.89,59500.0,21.6951,21.7769,21.6542,21.736,59500.0
2014-10-17 11:50:00,31.89,31.89,31.76,31.78,25100.0,21.736,21.736,21.6474,21.661,25100.0
2014-10-17 12:00:00,31.77,31.93,31.77,31.91,33600.0,21.6542,21.7633,21.6542,21.7496,33600.0
2014-10-17 12:10:00,31.91,31.91,31.69,31.7,77200.0,21.7496,21.7496,21.5997,21.6065,77200.0
2014-10-17 12:20:00,31.7,31.75,31.6,31.75,72600.0,21.6065,21.6406,21.5384,21.6406,72600.0
2014-10-17 12:30:00,31.73,31.79,31.63,31.63,37600.0,21.627,21.6679,21.5588,21.5588,37600.0
2014-10-17 12:40:00,31.64,31.64,31.45,31.51,51800.0,21.5656,21.5656,21.4361,21.477,51800.0
2014-10-17 12:50:00,31.52,31.55,31.42,31.44,56000.0,21.4838,21.5043,21.4157,21.4293,56000.0
2014-10-17 13:00:00,31.46,31.55,31.44,31.44,28100.0,21.4429,21.5043,21.4293,21.4293,28100.0
2014-10-17 13:10:00,31.44,31.49,31.37,31.47,32600.0,21.4293,21.4634,21.3816,21.4497,32600.0
2014-10-17 13:20:00,31.49,31.49,31.37,31.37,55100.0,21.4634,21.4634,21.3816,21.3816,55100.0
2014-10-17 13:30:00,31.39,31.4,31.32,31.33,59500.0,21.3952,21.402,21.3475,21.3543,59500.0
2014-10-17 13:40:00,31.33,31.33,31.24,31.25,84800.0,21.3543,21.3543,21.293,21.2998,84800.0
2014-10-17 13:50:00,31.24,31.29,31.13,31.18,65300.0,21.293,21.3271,21.218,21.2521,65300.0
2014-10-17 14:00:00,31.18,31.19,31.03,31.05,91300.0,21.2521,21.2589,21.1498,21.1635,91300.0
2014-10-17 14:10:00,31.05,31.14,31.04,31.05,61900.0,21.1635,21.2248,21.1567,21.1635,61900.0
2014-10-17 14:20:00,31.05,31.17,31.05,31.17,93900.0,21.1635,21.2453,21.1635,21.2453,93900.0
2014-10-17 14:30:00,31.17,31.22,31.12,31.15,91900.0,21.2453,21.2793,21.2112,21.2316,91900.0
2014-10-17 14:40:00,31.16,31.29,31.16,31.21,83400.0,21.2384,21.3271,21.2384,21.2725,83400.0
2014-10-17 14:50:00,31.21,31.26,31.18,31.25,56300.0,21.2725,21.3066,21.2521,21.2998,56300.0
2014-10-17 15:00:00,31.25,31.26,31.13,31.18,80000.0,21.2998,21.3066,21.218,21.2521,80000.0
2014-10-17 15:10:00,31.19,31.45,31.18,31.41,113000.0,21.2589,21.4361,21.2521,21.4088,113000.0
2014-10-17 15:20:00,31.4,31.45,31.38,31.42,144300.0,21.402,21.4361,21.3884,21.4157,144300.0
2014-10-17 15:30:00,31.42,31.53,31.42,31.48,137300.0,21.4157,21.4906,21.4157,21.4566,137300.0
2014-10-17 15:40:00,31.48,31.55,31.43,31.46,193700.0,21.4566,21.5043,21.4225,21.4429,193700.0
2014-10-17 15:50:00,31.47,31.48,31.33,31.33,548100.0,21.4497,21.4566,21.3543,21.3543,548100.0
2014-10-20 09:30:00,31.37,31.9,31.37,31.9,139300.0,21.3816,21.7428,21.3816,21.7428,139300.0
2014-10-20 09:40:00,31.92,32.18,31.73,31.73,158900.0,21.7565,21.9337,21.627,21.627,158900.0
2014-10-20 09:50:00,31.73,32.19,31.72,32.11,74600.0,21.627,21.9405,21.6201,21.886,74600.0
2014-10-20 10:00:00,32.07,32.13,31.86,31.86,65600.0,21.8587,21.8996,21.7156,21.7156,65600.0
2014-10-20 10:10:00,31.87,31.95,31.75,31.76,74600.0,21.7224,21.7769,21.6406,21.6474,74600.0
2014-10-20 10:20:00,31.77,32.02,31.76,31.98,32200.0,21.6542,21.8246,21.6474,21.7974,32200.0
2014-10-20 10:30:00,31.97,32.15,31.93,31.98,79900.0,21.7905,21.9132,21.7633,21.7974,79900.0
2014-10-20 10:40:00,31.99,32.07,31.91,31.97,35000.0,21.8042,21.8587,21.7496,21.7905,35000.0
2014-10-20 10:50:00,32.0,32.0,31.83,31.91,20600.0,21.811,21.811,21.6951,21.7496,20600.0
2014-10-20 11:00:00,31.88,31.94,31.82,31.93,18800.0,21.7292,21.7701,21.6883,21.7633,18800.0
2014-10-20 11:10:00,31.92,31.95,31.84,31.91,18300.0,21.7565,21.7769,21.7019,21.7496,18300.0
2014-10-20 11:20:00,31.92,31.93,31.85,31.85,33000.0,21.7565,21.7633,21.7087,21.7087,33000.0
2014-10-20 11:30:00,31.85,31.93,31.82,31.93,30700.0,21.7087,21.7633,21.6883,21.7633,30700.0
2014-10-20 11:40:00,31.91,31.93,31.84,31.92,24900.0,21.7496,21.7633,21.7019,21.7565,24900.0
2014-10-20 11:50:00,31.93,31.94,31.86,31.94,20200.0,21.7633,21.7701,21.7156,21.7701,20200.0
2014-10-20 12:00:00,31.92,31.97,31.88,31.88,27300.0,21.7565,21.7905,21.7292,21.7292,27300.0
2014-10-20 12:10:00,31.87,31.97,31.87,31.96,13400.0,21.7224,21.7905,21.7224,21.7837,13400.0
2014-10-20 12:20:00,31.98,32.0,31.95,31.95,17100.0,21.7974,21.811,21.7769,21.7769,17100.0
2014-10-20 12:30:00,31.95,31.96,31.84,31.85,26600.0,21.7769,21.7837,21.7019,21.7087,26600.0
2014-10-20 12:40:00,31.85,31.86,31.75,31.81,24700.0,21.7087,21.7156,21.6406,21.6815,24700.0
2014-10-20 12:50:00,31.8,31.83,31.66,31.67,34300.0,21.6747,21.6951,21.5792,21.5861,34300.0
2014-10-20 13:00:00,31.67,31.74,31.64,31.74,42100.0,21.5861,21.6338,21.5656,21.6338,42100.0
2014-10-20 13:10:00,31.73,31.8,31.72,31.78,29000.0,21.627,21.6747,21.6201,21.661,29000.0
2014-10-20 13:20:00,31.77,31.85,31.76,31.85,31300.0,21.6542,21.7087,21.6474,21.7087,31300.0
2014-10-20 13:30:00,31.84,31.87,31.8,31.86,29100.0,21.7019,21.7224,21.6747,21.7156,29100.0
2014-10-20 13:40:00,31.87,31.9,31.79,31.81,31400.0,21.7224,21.7428,21.6679,21.6815,31400.0
2014-10-20 13:50:00,31.8,31.81,31.75,31.77,41200.0,21.6747,21.6815,21.6406,21.6542,41200.0
2014-10-20 14:00:00,31.78,31.97,31.77,31.97,89900.0,21.661,21.7905,21.6542,21.7905,89900.0
2014-10-20 14:10:00,31.98,32.11,31.98,32.08,54300.0,21.7974,21.886,21.7974,21.8655,54300.0
2014-10-20 14:20:00,32.08,32.14,32.07,32.14,34800.0,21.8655,21.9064,21.8587,21.9064,34800.0
2014-10-20 14:30:00,32.13,32.2,32.1,32.19,39000.0,21.8996,21.9473,21.8791,21.9405,39000.0
2014-10-20 14:40:00,32.2,32.24,32.13,32.24,97600.0,21.9473,21.9746,21.8996,21.9746,97600.0
2014-10-20 14:50:00,32.25,32.25,32.2,32.23,39600.0,21.9814,21.9814,21.9473,21.9678,39600.0
2014-10-20 15:00:00,32.23,32.32,32.22,32.29,57600.0,21.9678,22.0291,21.9609,22.0087,57600.0
2014-10-20 15:10:00,32.28,32.35,32.26,32.29,87300.0,22.0018,22.0495,21.9882,22.0087,87300.0
2014-10-20 15:20:00,32.28,32.35,32.26,32.33,103000.0,22.0018,22.0495,21.9882,22.0359,103000.0
2014-10-20 15:30:00,32.33,32.34,32.2,32.2,508800.0,22.0359,22.0427,21.9473,21.9473,508800.0
2014-10-20 15:40:00,32.2,32.23,32.12,32.12,221900.0,21.9473,21.9678,21.8928,21.8928,221900.0
2014-10-20 15:50:00,32.13,32.23,32.12,32.2,314300.0,21.8996,21.9678,21.8928,21.9473,314300.0
2014-10-21 09:30:00,32.42,32.52,32.26,32.32,182300.0,22.0973,22.1654,21.9882,22.0291,182300.0
2014-10-21 09:40:00,32.37,32.52,32.33,32.5,83700.0,22.0632,22.1654,22.0359,22.1518,83700.0
2014-10-21 09:50:00,32.5,32.54,32.46,32.52,45500.0,22.1518,22.179,22.1245,22.1654,45500.0
2014-10-21 10:00:00,32.51,32.71,32.44,32.66,112700.0,22.1586,22.2949,22.1109,22.2608,112700.0
2014-10-21 10:10:00,32.66,32.75,32.59,32.61,72700.0,22.2608,22.3222,22.2131,22.2268,72700.0
2014-10-21 10:20:00,32.6,32.75,32.59,32.64,93600.0,22.2199,22.3222,22.2131,22.2472,93600.0
2014-10-21 10:30:00,32.65,32.73,32.46,32.71,90900.0,22.254,22.3086,22.1245,22.2949,90900.0
2014-10-21 10:40:00,32.71,32.75,32.66,32.66,63500.0,22.2949,22.3222,22.2608,22.2608,63500.0
2014-10-21 10:50:00,32.66,32.66,32.57,32.62,37000.0,22.2608,22.2608,22.1995,22.2336,37000.0
2014-10-21 11:00:00,32.65,32.66,32.59,32.62,33800.0,22.254,22.2608,22.2131,22.2336,33800.0
2014-10-21 11:10:00,32.63,32.63,32.57,32.59,23300.0,22.2404,22.2404,22.1995,22.2131,23300.0
2014-10-21 11:20:00,32.6,32.65,32.59,32.64,18600.0,22.2199,22.254,22.2131,22.2472,18600.0
2014-10-21 11:30:00,32.64,32.71,32.63,32.63,23000.0,22.2472,22.2949,22.2404,22.2404,23000.0
2014-10-21 11:40:00,32.63,32.68,32.63,32.64,37400.0,22.2404,22.2745,22.2404,22.2472,37400.0
2014-10-21 11:50:00,32.64,32.66,32.56,32.62,78400.0,22.2472,22.2608,22.1927,22.2336,78400.0
2014-10-21 12:00:00,32.63,32.71,32.62,32.7,57900.0,22.2404,22.2949,22.2336,22.2881,57900.0
2014-10-21 12:10:00,32.7,32.75,32.7,32.75,49100.0,22.2881,22.3222,22.2881,22.3222,49100.0
2014-10-21 12:20:00,32.75,32.85,32.74,32.85,98700.0,22.3222,22.3903,22.3154,22.3903,98700.0
2014-10-21 12:30:00,32.84,32.85,32.75,32.77,48200.0,22.3835,22.3903,22.3222,22.3358,48200.0
2014-10-21 12:40:00,32.77,32.82,32.74,32.76,57800.0,22.3358,22.3699,22.3154,22.329,57800.0
2014-10-21 12:50:00,32.76,32.76,32.67,32.68,85400.0,22.329,22.329,22.2677,22.2745,85400.0
2014-10-21 13:00:00,32.68,32.68,32.61,32.61,32600.0,22.2745,22.2745,22.2268,22.2268,32600.0
2014-10-21 13:10:00,32.61,32.63,32.53,32.56,37400.0,22.2268,22.2404,22.1722,22.1927,37400.0
2014-10-21 13:20:00,32.57,32.58,32.51,32.58,26700.0,22.1995,22.2063,22.1586,22.2063,26700.0
2014-10-21 13:30:00,32.58,32.69,32.58,32.66,49500.0,22.2063,22.2813,22.2063,22.2608,49500.0
2014-10-21 13:40:00,32.65,32.68,32.64,32.64,20900.0,22.254,22.2745,22.2472,22.2472,20900.0
2014-10-21 13:50:00,32.65,32.69,32.63,32.65,58300.0,22.254,22.2813,22.2404,22.254,58300.0
2014-10-21 14:00:00,32.65,32.66,32.62,32.64,85200.0,22.254,22.2608,22.2336,22.2472,85200.0
2014-10-21 14:10:00,32.65,32.67,32.63,32.65,65300.0,22.254,22.2677,22.2404,22.254,65300.0
2014-10-21 14:20:00,32.65,32.66,32.59,32.62,69200.0,22.254,22.2608,22.2131,22.2336,69200.0
2014-10-21 14:30:00,32.62,32.63,32.59,32.61,68100.0,22.2336,22.2404,22.2131,22.2268,68100.0
2014-10-21 14:40:00,32.61,32.62,32.53,32.55,32000.0,22.2268,22.2336,22.1722,22.1859,32000.0
2014-10-21 14:50:00,32.56,32.6,32.54,32.6,39200.0,22.1927,22.2199,22.179,22.2199,39200.0
2014-10-21 15:00:00,32.59,32.62,32.54,32.6,98800.0,22.2131,22.2336,22.179,22.2199,98800.0
2014-10-21 15:10:00,32.59,32.64,32.58,32.61,123800.0,22.2131,22.2472,22.2063,22.2268,123800.0
2014-10-21 15:20:00,32.61,32.62,32.55,32.6,126200.0,22.2268,22.2336,22.1859,22.2199,126200.0
2014-10-21 15:30:00,32.6,32.61,32.54,32.55,103000.0,22.2199,22.2268,22.179,22.1859,103000.0
2014-10-21 15:40:00,32.55,32.61,32.55,32.6,192200.0,22.1859,22.2268,22.1859,22.2199,192200.0
2014-10-21 15:50:00,32.59,32.6,32.58,32.6,244100.0,22.2131,22.2199,22.2063,22.2199,244100.0
2014-10-22 09:30:00,32.8,32.99,32.71,32.89,285400.0,22.3563,22.4858,22.2949,22.4176,285400.0
2014-10-22 09:40:00,32.89,33.17,32.79,33.08,177300.0,22.4176,22.6085,22.3494,22.5471,177300.0
2014-10-22 09:50:00,33.09,33.22,33.01,33.04,89200.0,22.5539,22.6425,22.4994,22.5198,89200.0
2014-10-22 10:00:00,33.04,33.08,32.83,32.83,56600.0,22.5198,22.5471,22.3767,22.3767,56600.0
2014-10-22 10:10:00,32.84,32.96,32.76,32.85,135600.0,22.3835,22.4653,22.329,22.3903,135600.0
2014-10-22 10:20:00,32.89,33.1,32.86,33.1,35100.0,22.4176,22.5607,22.3972,22.5607,35100.0
2014-10-22 10:30:00,33.09,33.19,32.95,33.15,123800.0,22.5539,22.6221,22.4585,22.5948,123800.0
2014-10-22 10:40:00,33.15,33.19,33.08,33.18,25000.0,22.5948,22.6221,22.5471,22.6153,25000.0
2014-10-22 10:50:00,33.16,33.3,33.16,33.23,82000.0,22.6016,22.6971,22.6016,22.6493,82000.0
2014-10-22 11:00:00,33.23,33.3,33.21,33.25,76200.0,22.6493,22.6971,22.6357,22.663,76200.0
2014-10-22 11:10:00,33.25,33.41,33.24,33.25,144500.0,22.663,22.772,22.6562,22.663,144500.0
2014-10-22 11:20:00,33.26,33.39,33.26,33.39,126200.0,22.6698,22.7584,22.6698,22.7584,126200.0
2014-10-22 11:30:00,33.38,33.44,33.33,33.41,167300.0,22.7516,22.7925,22.7175,22.772,167300.0
2014-10-22 11:40:00,33.41,33.47,33.38,33.42,97500.0,22.772,22.8129,22.7516,22.7789,97500.0
2014-10-22 11:50:00,33.44,33.47,33.38,33.41,112500.0,22.7925,22.8129,22.7516,22.772,112500.0
2014-10-22 12:00:00,33.41,33.5,33.33,33.47,84200.0,22.772,22.8334,22.7175,22.8129,84200.0
2014-10-22 12:10:00,33.48,33.49,33.25,33.28,124200.0,22.8197,22.8266,22.663,22.6834,124200.0
2014-10-22 12:20:00,33.28,33.5,33.27,33.48,88800.0,22.6834,22.8334,22.6766,22.8197,88800.0
2014-10-22 12:30:00,33.47,33.5,33.32,33.34,82400.0,22.8129,22.8334,22.7107,22.7243,82400.0
2014-10-22 12:40:00,33.35,33.37,33.29,33.29,110200.0,22.7311,22.7448,22.6902,22.6902,110200.0
2014-10-22 12:50:00,33.29,33.4,33.2,33.4,182200.0,22.6902,22.7652,22.6289,22.7652,182200.0
2014-10-22 13:00:00,33.4,33.5,33.4,33.49,127800.0,22.7652,22.8334,22.7652,22.8266,127800.0
2014-10-22 13:10:00,33.49,33.5,33.34,33.42,88400.0,22.8266,22.8334,22.7243,22.7789,88400.0
2014-10-22 13:20:00,33.43,33.43,33.2,33.23,114000.0,22.7857,22.7857,22.6289,22.6493,114000.0
2014-10-22 13:30:00,33.23,33.24,33.11,33.17,227200.0,22.6493,22.6562,22.5676,22.6085,227200.0
2014-10-22 13:40:00,33.17,33.24,33.16,33.2,80500.0,22.6085,22.6562,22.6016,22.6289,80500.0
2014-10-22 13:50:00,33.18,33.23,33.09,33.1,167200.0,22.6153,22.6493,22.5539,22.5607,167200.0
2014-10-22 14:00:00,33.1,33.23,33.08,33.19,74700.0,22.5607,22.6493,22.5471,22.6221,74700.0
2014-10-22 14:10:00,33.2,33.25,33.09,33.1,81900.0,22.6289,22.663,22.5539,22.5607,81900.0
2014-10-22 14:20:00,33.09,33.09,32.93,33.01,153500.0,22.5539,22.5539,22.4449,22.4994,153500.0
2014-10-22 14:30:00,33.01,33.03,32.94,32.94,114600.0,22.4994,22.513,22.4517,22.4517,114600.0
2014-10-22 14:40:00,32.95,33.1,32.95,33.08,91000.0,22.4585,22.5607,22.4585,22.5471,91000.0
2014-10-22 14:50:00,33.08,33.18,33.0,33.17,78800.0,22.5471,22.6153,22.4926,22.6085,78800.0
2014-10-22 15:00:00,33.17,33.19,33.1,33.15,102400.0,22.6085,22.6221,22.5607,22.5948,102400.0
2014-10-22 15:10:00,33.15,33.17,33.11,33.12,96800.0,22.5948,22.6085,22.5676,22.5744,96800.0
2014-10-22 15:20:00,33.12,33.14,33.08,33.12,116800.0,22.5744,22.588,22.5471,22.5744,116800.0
2014-10-22 15:30:00,33.12,33.12,32.9,32.91,187200.0,22.5744,22.5744,22.4244,22.4312,187200.0
2014-10-22 15:40:00,32.91,32.93,32.83,32.83,219600.0,22.4312,22.4449,22.3767,22.3767,219600.0
2014-10-22 15:50:00,32.83,32.85,32.78,32.85,548400.0,22.3767,22.3903,22.3426,22.3903,548400.0
2014-10-23 09:30:00,33.14,33.49,33.06,33.49,223800.0,22.588,22.8266,22.5335,22.8266,223800.0
2014-10-23 09:40:00,33.46,33.48,32.93,32.93,193700.0,22.8061,22.8197,22.4449,22.4449,193700.0
2014-10-23 09:50:00,32.93,33.08,32.92,32.95,172200.0,22.4449,22.5471,22.4381,22.4585,172200.0
2014-10-23 10:00:00,32.98,33.43,32.97,33.24,151500.0,22.4789,22.7857,22.4721,22.6562,151500.0
2014-10-23 10:10:00,33.25,33.3,33.23,33.29,153600.0,22.663,22.6971,22.6493,22.6902,153600.0
2014-10-23 10:20:00,33.29,33.29,33.16,33.19,96900.0,22.6902,22.6902,22.6016,22.6221,96900.0
2014-10-23 10:30:00,33.17,33.24,33.04,33.04,87000.0,22.6085,22.6562,22.5198,22.5198,87000.0
2014-10-23 10:40:00,33.05,33.12,32.96,33.09,138400.0,22.5267,22.5744,22.4653,22.5539,138400.0
2014-10-23 10:50:00,33.1,33.12,32.99,33.05,84700.0,22.5607,22.5744,22.4858,22.5267,84700.0
2014-10-23 11:00:00,33.05,33.23,33.05,33.23,53600.0,22.5267,22.6493,22.5267,22.6493,53600.0
2014-10-23 11:10:00,33.22,33.31,33.22,33.29,60100.0,22.6425,22.7039,22.6425,22.6902,60100.0
2014-10-23 11:20:00,33.28,33.3,33.21,33.21,37400.0,22.6834,22.6971,22.6357,22.6357,37400.0
2014-10-23 11:30:00,33.23,33.27,33.11,33.12,33300.0,22.6493,22.6766,22.5676,22.5744,33300.0
2014-10-23 11:40:00,33.12,33.13,33.04,33.06,41200.0,22.5744,22.5812,22.5198,22.5335,41200.0
2014-10-23 11:50:00,33.06,33.1,33.04,33.08,30700.0,22.5335,22.5607,22.5198,22.5471,30700.0
2014-10-23 12:00:00,33.08,33.18,33.05,33.17,24800.0,22.5471,22.6153,22.5267,22.6085,24800.0
2014-10-23 12:10:00,33.18,33.2,33.12,33.2,21200.0,22.6153,22.6289,22.5744,22.6289,21200.0
2014-10-23 12:20:00,33.19,33.24,33.18,33.24,23500.0,22.6221,22.6562,22.6153,22.6562,23500.0
2014-10-23 12:30:00,33.23,33.25,33.14,33.14,32900.0,22.6493,22.663,22.588,22.588,32900.0
2014-10-23 12:40:00,33.13,33.22,33.12,33.19,40400.0,22.5812,22.6425,22.5744,22.6221,40400.0
2014-10-23 12:50:00,33.19,33.24,33.12,33.17,28700.0,22.6221,22.6562,22.5744,22.6085,28700.0
2014-10-23 13:00:00,33.16,33.25,33.16,33.24,49400.0,22.6016,22.663,22.6016,22.6562,49400.0
2014-10-23 13:10:00,33.24,33.27,33.16,33.16,74300.0,22.6562,22.6766,22.6016,22.6016,74300.0
2014-10-23 13:20:00,33.16,33.22,33.15,33.17,43400.0,22.6016,22.6425,22.5948,22.6085,43400.0
2014-10-23 13:30:00,33.17,33.2,33.1,33.15,58000.0,22.6085,22.6289,22.5607,22.5948,58000.0
2014-10-23 13:40:00,33.14,33.14,33.08,33.09,43200.0,22.588,22.588,22.5471,22.5539,43200.0
2014-10-23 13:50:00,33.09,33.13,33.05,33.09,169400.0,22.5539,22.5812,22.5267,22.5539,169400.0
2014-10-23 14:00:00,33.1,33.21,33.09,33.17,584600.0,22.5607,22.6357,22.5539,22.6085,584600.0
2014-10-23 14:10:00,33.16,33.22,33.14,33.18,121400.0,22.6016,22.6425,22.588,22.6153,121400.0
2014-10-23 14:20:00,33.18,33.25,33.15,33.22,185600.0,22.6153,22.663,22.5948,22.6425,185600.0
2014-10-23 14:30:00,33.23,33.23,33.16,33.19,67100.0,22.6493,22.6493,22.6016,22.6221,67100.0
2014-10-23 14:40:00,33.18,33.25,33.18,33.22,289700.0,22.6153,22.663,22.6153,22.6425,289700.0
2014-10-23 14:50:00,33.22,33.22,33.04,33.13,240800.0,22.6425,22.6425,22.5198,22.5812,240800.0
2014-10-23 15:00:00,33.13,33.13,33.0,33.04,185300.0,22.5812,22.5812,22.4926,22.5198,185300.0
2014-10-23 15:10:00,33.03,33.04,32.95,33.03,311300.0,22.513,22.5198,22.4585,22.513,311300.0
2014-10-23 15:20:00,33.01,33.07,32.98,32.99,185200.0,22.4994,22.5403,22.4789,22.4858,185200.0
2014-10-23 15:30:00,32.99,33.11,32.98,33.08,156900.0,22.4858,22.5676,22.4789,22.5471,156900.0
2014-10-23 15:40:00,33.08,33.11,33.01,33.06,245300.0,22.5471,22.5676,22.4994,22.5335,245300.0
2014-10-23 15:50:00,33.06,33.14,33.05,33.12,554500.0,22.5335,22.588,22.5267,22.5744,554500.0
2014-10-24 09:30:00,33.37,33.49,33.05,33.34,189900.0,22.7448,22.8266,22.5267,22.7243,189900.0
2014-10-24 09:40:00,33.4,33.4,33.03,33.08,297600.0,22.7652,22.7652,22.513,22.5471,297600.0
2014-10-24 09:50:00,33.04,33.09,32.82,32.94,105100.0,22.5198,22.5539,22.3699,22.4517,105100.0
2014-10-24 10:00:00,32.97,33.1,32.66,32.74,207800.0,22.4721,22.5607,22.2608,22.3154,207800.0
2014-10-24 10:10:00,32.77,33.01,32.77,32.98,27900.0,22.3358,22.4994,22.3358,22.4789,27900.0
2014-10-24 10:20:00,32.99,33.03,32.9,33.0,25900.0,22.4858,22.513,22.4244,22.4926,25900.0
2014-10-24 10:30:00,32.98,33.08,32.95,32.98,34400.0,22.4789,22.5471,22.4585,22.4789,34400.0
2014-10-24 10:40:00,32.98,33.03,32.89,32.94,38700.0,22.4789,22.513,22.4176,22.4517,38700.0
2014-10-24 10:50:00,32.94,33.08,32.92,32.99,39300.0,22.4517,22.5471,22.4381,22.4858,39300.0
2014-10-24 11:00:00,33.01,33.07,33.0,33.03,41200.0,22.4994,22.5403,22.4926,22.513,41200.0
2014-10-24 11:10:00,33.04,33.07,33.01,33.04,20500.0,22.5198,22.5403,22.4994,22.5198,20500.0
2014-10-24 11:20:00,33.04,33.06,32.96,32.98,24300.0,22.5198,22.5335,22.4653,22.4789,24300.0
2014-10-24 11:30:00,32.98,32.99,32.89,32.96,66300.0,22.4789,22.4858,22.4176,22.4653,66300.0
2014-10-24 11:40:00,32.97,33.0,32.96,32.98,54100.0,22.4721,22.4926,22.4653,22.4789,54100.0
2014-10-24 11:50:00,32.97,33.04,32.97,33.04,42200.0,22.4721,22.5198,22.4721,22.5198,42200.0
2014-10-24 12:00:00,33.05,33.13,33.04,33.1,62400.0,22.5267,22.5812,22.5198,22.5607,62400.0
2014-10-24 12:10:00,33.09,33.18,33.08,33.12,37300.0,22.5539,22.6153,22.5471,22.5744,37300.0
2014-10-24 12:20:00,33.11,33.12,33.06,33.08,22600.0,22.5676,22.5744,22.5335,22.5471,22600.0
2014-10-24 12:30:00,33.09,33.1,33.07,33.09,29500.0,22.5539,22.5607,22.5403,22.5539,29500.0
2014-10-24 12:40:00,33.1,33.1,32.97,33.05,79700.0,22.5607,22.5607,22.4721,22.5267,79700.0
2014-10-24 12:50:00,33.06,33.06,32.95,33.0,14900.0,22.5335,22.5335,22.4585,22.4926,14900.0
2014-10-24 13:00:00,32.99,33.09,32.99,33.08,29200.0,22.4858,22.5539,22.4858,22.5471,29200.0
2014-10-24 13:10:00,33.08,33.1,33.03,33.04,26100.0,22.5471,22.5607,22.513,22.5198,26100.0
2014-10-24 13:20:00,33.04,33.12,33.04,33.12,17800.0,22.5198,22.5744,22.5198,22.5744,17800.0
2014-10-24 13:30:00,33.12,33.18,33.09,33.18,56500.0,22.5744,22.6153,22.5539,22.6153,56500.0
2014-10-24 13:40:00,33.2,33.22,33.03,33.04,72200.0,22.6289,22.6425,22.513,22.5198,72200.0
2014-10-24 13:50:00,33.04,33.12,33.04,33.07,275600.0,22.5198,22.5744,22.5198,22.5403,275600.0
2014-10-24 14:00:00,33.06,33.14,33.04,33.14,94000.0,22.5335,22.588,22.5198,22.588,94000.0
2014-10-24 14:10:00,33.14,33.14,33.06,33.07,37300.0,22.588,22.588,22.5335,22.5403,37300.0
2014-10-24 14:20:00,33.08,33.12,33.06,33.09,32700.0,22.5471,22.5744,22.5335,22.5539,32700.0
2014-10-24 14:30:00,33.09,33.12,33.07,33.11,34100.0,22.5539,22.5744,22.5403,22.5676,34100.0
2014-10-24 14:40:00,33.11,33.16,33.11,33.14,126200.0,22.5676,22.6016,22.5676,22.588,126200.0
2014-10-24 14:50:00,33.13,33.18,33.09,33.17,29400.0,22.5812,22.6153,22.5539,22.6085,29400.0
2014-10-24 15:00:00,33.16,33.21,33.16,33.2,73800.0,22.6016,22.6357,22.6016,22.6289,73800.0
2014-10-24 15:10:00,33.2,33.24,33.17,33.23,65200.0,22.6289,22.6562,22.6085,22.6493,65200.0
2014-10-24 15:20:00,33.24,33.24,33.17,33.19,51100.0,22.6562,22.6562,22.6085,22.6221,51100.0
2014-10-24 15:30:00,33.18,33.2,33.15,33.19,115600.0,22.6153,22.6289,22.5948,22.6221,115600.0
2014-10-24 15:40:00,33.2,33.24,33.18,33.18,221600.0,22.6289,22.6562,22.6153,22.6153,221600.0
2014-10-24 15:50:00,33.18,33.19,33.08,33.1,514800.0,22.6153,22.6221,22.5471,22.5607,514800.0
2014-10-27 09:30:00,32.96,33.02,32.85,32.97,67200.0,22.4653,22.5062,22.3903,22.4721,67200.0
2014-10-27 09:40:00,32.99,33.17,32.84,32.84,146000.0,22.4858,22.6085,22.3835,22.3835,146000.0
2014-10-27 09:50:00,32.82,32.82,32.63,32.71,58100.0,22.3699,22.3699,22.2404,22.2949,58100.0
2014-10-27 10:00:00,32.72,32.72,32.53,32.58,148000.0,22.3017,22.3017,22.1722,22.2063,148000.0
2014-10-27 10:10:00,32.58,32.91,32.57,32.9,113700.0,22.2063,22.4312,22.1995,22.4244,113700.0
2014-10-27 10:20:00,32.9,32.93,32.81,32.84,34600.0,22.4244,22.4449,22.3631,22.3835,34600.0
2014-10-27 10:30:00,32.83,32.83,32.76,32.77,28500.0,22.3767,22.3767,22.329,22.3358,28500.0
2014-10-27 10:40:00,32.79,33.02,32.77,32.91,67800.0,22.3494,22.5062,22.3358,22.4312,67800.0
2014-10-27 10:50:00,32.93,32.94,32.9,32.93,25300.0,22.4449,22.4517,22.4244,22.4449,25300.0
2014-10-27 11:00:00,32.95,33.01,32.92,32.98,19500.0,22.4585,22.4994,22.4381,22.4789,19500.0
2014-10-27 11:10:00,32.99,33.07,32.91,32.96,39300.0,22.4858,22.5403,22.4312,22.4653,39300.0
2014-10-27 11:20:00,32.95,32.96,32.9,32.96,17800.0,22.4585,22.4653,22.4244,22.4653,17800.0
2014-10-27 11:30:00,32.96,32.99,32.87,32.88,36500.0,22.4653,22.4858,22.404,22.4108,36500.0
2014-10-27 11:40:00,32.89,32.97,32.88,32.91,18400.0,22.4176,22.4721,22.4108,22.4312,18400.0
2014-10-27 11:50:00,32.9,32.95,32.88,32.92,18400.0,22.4244,22.4585,22.4108,22.4381,18400.0
2014-10-27 12:00:00,32.94,33.1,32.94,33.06,44600.0,22.4517,22.5607,22.4517,22.5335,44600.0
2014-10-27 12:10:00,33.07,33.08,32.98,33.05,29900.0,22.5403,22.5471,22.4789,22.5267,29900.0
2014-10-27 12:20:00,33.05,33.08,32.98,33.01,20400.0,22.5267,22.5471,22.4789,22.4994,20400.0
2014-10-27 12:30:00,33.02,33.08,32.98,33.07,176700.0,22.5062,22.5471,22.4789,22.5403,176700.0
2014-10-27 12:40:00,33.08,33.09,32.97,32.98,84500.0,22.5471,22.5539,22.4721,22.4789,84500.0
2014-10-27 12:50:00,32.98,33.02,32.96,33.0,28000.0,22.4789,22.5062,22.4653,22.4926,28000.0
2014-10-27 13:00:00,33.0,33.09,33.0,33.07,61300.0,22.4926,22.5539,22.4926,22.5403,61300.0
2014-10-27 13:10:00,33.07,33.15,33.06,33.11,79000.0,22.5403,22.5948,22.5335,22.5676,79000.0
2014-10-27 13:20:00,33.11,33.11,33.03,33.05,32600.0,22.5676,22.5676,22.513,22.5267,32600.0
2014-10-27 13:30:00,33.05,33.05,32.96,32.99,53100.0,22.5267,22.5267,22.4653,22.4858,53100.0
2014-10-27 13:40:00,33.0,33.03,32.97,32.98,43600.0,22.4926,22.513,22.4721,22.4789,43600.0
2014-10-27 13:50:00,32.98,33.02,32.96,33.0,80200.0,22.4789,22.5062,22.4653,22.4926,80200.0
2014-10-27 14:00:00,32.99,33.03,32.96,33.02,35100.0,22.4858,22.513,22.4653,22.5062,35100.0
2014-10-27 14:10:00,33.03,33.1,33.0,33.09,45400.0,22.513,22.5607,22.4926,22.5539,45400.0
2014-10-27 14:20:00,33.09,33.1,33.02,33.06,42600.0,22.5539,22.5607,22.5062,22.5335,42600.0
2014-10-27 14:30:00,33.05,33.05,32.98,32.99,55400.0,22.5267,22.5267,22.4789,22.4858,55400.0
2014-10-27 14:40:00,33.0,33.02,32.98,33.0,34300.0,22.4926,22.5062,22.4789,22.4926,34300.0
2014-10-27 14:50:00,33.0,33.01,32.91,32.93,32800.0,22.4926,22.4994,22.4312,22.4449,32800.0
2014-10-27 15:00:00,32.94,33.0,32.94,32.98,36100.0,22.4517,22.4926,22.4517,22.4789,36100.0
2014-10-27 15:10:00,32.99,33.04,32.97,33.02,38700.0,22.4858,22.5198,22.4721,22.5062,38700.0
2014-10-27 15:20:00,33.02,33.03,32.95,32.96,40900.0,22.5062,22.513,22.4585,22.4653,40900.0
2014-10-27 15:30:00,32.96,33.04,32.94,32.99,87900.0,22.4653,22.5198,22.4517,22.4858,87900.0
2014-10-27 15:40:00,32.99,33.08,32.97,33.05,126000.0,22.4858,22.5471,22.4721,22.5267,126000.0
2014-10-27 15:50:00,33.05,33.07,32.97,33.0,305200.0,22.5267,22.5403,22.4721,22.4926,305200.0
2014-10-28 09:30:00,33.03,33.05,32.82,32.83,35000.0,22.513,22.5267,22.3699,22.3767,35000.0
2014-10-28 09:40:00,32.84,32.9,32.7,32.75,138800.0,22.3835,22.4244,22.2881,22.3222,138800.0
2014-10-28 09:50:00,32.82,32.87,32.75,32.84,40400.0,22.3699,22.404,22.3222,22.3835,40400.0
2014-10-28 10:00:00,32.86,32.91,32.7,32.72,108900.0,22.3972,22.4312,22.2881,22.3017,108900.0
2014-10-28 10:10:00,32.72,32.79,32.7,32.73,59100.0,22.3017,22.3494,22.2881,22.3086,59100.0
2014-10-28 10:20:00,32.74,32.74,32.62,32.72,45400.0,22.3154,22.3154,22.2336,22.3017,45400.0
2014-10-28 10:30:00,32.71,32.83,32.66,32.76,73100.0,22.2949,22.3767,22.2608,22.329,73100.0
2014-10-28 10:40:00,32.77,32.93,32.75,32.76,100400.0,22.3358,22.4449,22.3222,22.329,100400.0
2014-10-28 10:50:00,32.75,32.94,32.74,32.92,35100.0,22.3222,22.4517,22.3154,22.4381,35100.0
2014-10-28 11:00:00,32.94,33.0,32.88,32.89,86000.0,22.4517,22.4926,22.4108,22.4176,86000.0
2014-10-28 11:10:00,32.9,33.03,32.87,32.98,62000.0,22.4244,22.513,22.404,22.4789,62000.0
2014-10-28 11:20:00,32.99,33.07,32.92,32.96,104500.0,22.4858,22.5403,22.4381,22.4653,104500.0
2014-10-28 11:30:00,32.95,32.98,32.84,32.85,112200.0,22.4585,22.4789,22.3835,22.3903,112200.0
2014-10-28 11:40:00,32.85,32.87,32.77,32.77,72300.0,22.3903,22.404,22.3358,22.3358,72300.0
2014-10-28 11:50:00,32.77,32.77,32.69,32.7,116600.0,22.3358,22.3358,22.2813,22.2881,116600.0
2014-10-28 12:00:00,32.68,32.78,32.68,32.76,156700.0,22.2745,22.3426,22.2745,22.329,156700.0
2014-10-28 12:10:00,32.76,32.77,32.65,32.66,103100.0,22.329,22.3358,22.254,22.2608,103100.0
2014-10-28 12:20:00,32.66,32.8,32.65,32.8,67800.0,22.2608,22.3563,22.254,22.3563,67800.0
2014-10-28 12:30:00,32.79,32.8,32.72,32.72,49700.0,22.3494,22.3563,22.3017,22.3017,49700.0
2014-10-28 12:40:00,32.72,32.73,32.64,32.64,54300.0,22.3017,22.3086,22.2472,22.2472,54300.0
2014-10-28 12:50:00,32.65,32.65,32.57,32.6,114900.0,22.254,22.254,22.1995,22.2199,114900.0
2014-10-28 13:00:00,32.6,32.61,32.5,32.5,126100.0,22.2199,22.2268,22.1518,22.1518,126100.0
2014-10-28 13:10:00,32.51,32.56,32.41,32.44,186100.0,22.1586,22.1927,22.0904,22.1109,186100.0
2014-10-28 13:20:00,32.44,32.5,32.38,32.47,136400.0,22.1109,22.1518,22.07,22.1313,136400.0
2014-10-28 13:30:00,32.47,32.48,32.42,32.46,69800.0,22.1313,22.1382,22.0973,22.1245,69800.0
2014-10-28 13:40:00,32.47,32.6,32.47,32.58,81200.0,22.1313,22.2199,22.1313,22.2063,81200.0
2014-10-28 13:50:00,32.59,32.77,32.58,32.73,97300.0,22.2131,22.3358,22.2063,22.3086,97300.0
2014-10-28 14:00:00,32.73,32.73,32.58,32.6,103700.0,22.3086,22.3086,22.2063,22.2199,103700.0
2014-10-28 14:10:00,32.6,32.64,32.58,32.6,108100.0,22.2199,22.2472,22.2063,22.2199,108100.0
2014-10-28 14:20:00,32.61,32.72,32.61,32.65,85200.0,22.2268,22.3017,22.2268,22.254,85200.0
2014-10-28 14:30:00,32.65,32.65,32.59,32.63,78500.0,22.254,22.254,22.2131,22.2404,78500.0
2014-10-28 14:40:00,32.63,32.68,32.63,32.65,74400.0,22.2404,22.2745,22.2404,22.254,74400.0
2014-10-28 14:50:00,32.65,32.69,32.61,32.63,57400.0,22.254,22.2813,22.2268,22.2404,57400.0
2014-10-28 15:00:00,32.64,32.72,32.63,32.68,108900.0,22.2472,22.3017,22.2404,22.2745,108900.0
2014-10-28 15:10:00,32.67,32.69,32.64,32.68,125800.0,22.2677,22.2813,22.2472,22.2745,125800.0
2014-10-28 15:20:00,32.67,32.73,32.64,32.73,91100.0,22.2677,22.3086,22.2472,22.3086,91100.0
2014-10-28 15:30:00,32.73,32.76,32.69,32.7,163600.0,22.3086,22.329,22.2813,22.2881,163600.0
2014-10-28 15:40:00,32.7,32.71,32.58,32.59,210200.0,22.2881,22.2949,22.2063,22.2131,210200.0
2014-10-28 15:50:00,32.59,32.68,32.58,32.64,370800.0,22.2131,22.2745,22.2063,22.2472,370800.0
2014-10-29 09:30:00,32.7,32.79,32.3,32.49,136100.0,22.2881,22.3494,22.0155,22.145,136100.0
2014-10-29 09:40:00,32.49,32.7,32.46,32.57,85700.0,22.145,22.2881,22.1245,22.1995,85700.0
2014-10-29 09:50:00,32.54,32.61,32.44,32.57,67800.0,22.179,22.2268,22.1109,22.1995,67800.0
2014-10-29 10:00:00,32.53,32.58,32.47,32.54,81300.0,22.1722,22.2063,22.1313,22.179,81300.0
2014-10-29 10:10:00,32.54,32.61,32.51,32.53,46200.0,22.179,22.2268,22.1586,22.1722,46200.0
2014-10-29 10:20:00,32.53,32.54,32.33,32.43,43600.0,22.1722,22.179,22.0359,22.1041,43600.0
2014-10-29 10:30:00,32.41,32.65,32.41,32.63,66300.0,22.0904,22.254,22.0904,22.2404,66300.0
2014-10-29 10:40:00,32.64,32.67,32.48,32.5,79100.0,22.2472,22.2677,22.1382,22.1518,79100.0
2014-10-29 10:50:00,32.49,32.5,32.37,32.41,79900.0,22.145,22.1518,22.0632,22.0904,79900.0
2014-10-29 11:00:00,32.42,32.61,32.41,32.56,47500.0,22.0973,22.2268,22.0904,22.1927,47500.0
2014-10-29 11:10:00,32.56,32.63,32.54,32.62,48900.0,22.1927,22.2404,22.179,22.2336,48900.0
2014-10-29 11:20:00,32.61,32.65,32.58,32.61,75400.0,22.2268,22.254,22.2063,22.2268,75400.0
2014-10-29 11:30:00,32.62,32.62,32.46,32.46,30800.0,22.2336,22.2336,22.1245,22.1245,30800.0
2014-10-29 11:40:00,32.47,32.6,32.46,32.57,50800.0,22.1313,22.2199,22.1245,22.1995,50800.0
2014-10-29 11:50:00,32.57,32.6,32.53,32.59,60300.0,22.1995,22.2199,22.1722,22.2131,60300.0
2014-10-29 12:00:00,32.58,32.58,32.44,32.53,39400.0,22.2063,22.2063,22.1109,22.1722,39400.0
2014-10-29 12:10:00,32.52,32.55,32.45,32.46,25100.0,22.1654,22.1859,22.1177,22.1245,25100.0
2014-10-29 12:20:00,32.46,32.47,32.41,32.41,17800.0,22.1245,22.1313,22.0904,22.0904,17800.0
2014-10-29 12:30:00,32.41,32.46,32.41,32.44,27900.0,22.0904,22.1245,22.0904,22.1109,27900.0
2014-10-29 12:40:00,32.45,32.46,32.38,32.4,32200.0,22.1177,22.1245,22.07,22.0836,32200.0
2014-10-29 12:50:00,32.39,32.47,32.38,32.43,21700.0,22.0768,22.1313,22.07,22.1041,21700.0
2014-10-29 13:00:00,32.43,32.44,32.38,32.42,27300.0,22.1041,22.1109,22.07,22.0973,27300.0
2014-10-29 13:10:00,32.42,32.49,32.41,32.41,21900.0,22.0973,22.145,22.0904,22.0904,21900.0
2014-10-29 13:20:00,32.41,32.47,32.41,32.43,23600.0,22.0904,22.1313,22.0904,22.1041,23600.0
2014-10-29 13:30:00,32.44,32.44,32.34,32.35,15100.0,22.1109,22.1109,22.0427,22.0495,15100.0
2014-10-29 13:40:00,32.34,32.4,32.33,32.4,59600.0,22.0427,22.0836,22.0359,22.0836,59600.0
2014-10-29 13:50:00,32.39,32.43,32.37,32.43,35500.0,22.0768,22.1041,22.0632,22.1041,35500.0
2014-10-29 14:00:00,32.42,32.42,32.14,32.29,153700.0,22.0973,22.0973,21.9064,22.0087,153700.0
2014-10-29 14:10:00,32.29,32.37,32.11,32.25,139800.0,22.0087,22.0632,21.886,21.9814,139800.0
2014-10-29 14:20:00,32.25,32.47,32.25,32.43,89600.0,21.9814,22.1313,21.9814,22.1041,89600.0
2014-10-29 14:30:00,32.43,32.49,32.36,32.39,56500.0,22.1041,22.145,22.0564,22.0768,56500.0
2014-10-29 14:40:00,32.39,32.39,32.21,32.23,56300.0,22.0768,22.0768,21.9541,21.9678,56300.0
2014-10-29 14:50:00,32.23,32.39,32.19,32.37,61900.0,21.9678,22.0768,21.9405,22.0632,61900.0
2014-10-29 15:00:00,32.37,32.37,32.15,32.17,99100.0,22.0632,22.0632,21.9132,21.9269,99100.0
2014-10-29 15:10:00,32.17,32.26,32.15,32.26,59500.0,21.9269,21.9882,21.9132,21.9882,59500.0
2014-10-29 15:20:00,32.26,32.28,32.2,32.26,56200.0,21.9882,22.0018,21.9473,21.9882,56200.0
2014-10-29 15:30:00,32.27,32.4,32.27,32.38,103900.0,21.995,22.0836,21.995,22.07,103900.0
2014-10-29 15:40:00,32.39,32.45,32.36,32.38,158000.0,22.0768,22.1177,22.0564,22.07,158000.0
2014-10-29 15:50:00,32.38,32.38,32.33,32.36,222400.0,22.07,22.07,22.0359,22.0564,222400.0
2014-10-30 09:30:00,32.1,32.87,31.94,32.73,278100.0,21.8791,22.404,21.7701,22.3086,278100.0
2014-10-30 09:40:00,32.7,32.95,32.59,32.89,301900.0,22.2881,22.4585,22.2131,22.4176,301900.0
2014-10-30 09:50:00,32.88,33.27,32.88,33.02,356500.0,22.4108,22.6766,22.4108,22.5062,356500.0
2014-10-30 10:00:00,33.02,33.04,32.92,32.95,136600.0,22.5062,22.5198,22.4381,22.4585,136600.0
2014-10-30 10:10:00,32.96,33.07,32.9,32.99,102500.0,22.4653,22.5403,22.4244,22.4858,102500.0
2014-10-30 10:20:00,33.0,33.01,32.86,32.99,61300.0,22.4926,22.4994,22.3972,22.4858,61300.0
2014-10-30 10:30:00,33.0,33.1,32.97,33.09,56700.0,22.4926,22.5607,22.4721,22.5539,56700.0
2014-10-30 10:40:00,33.08,33.15,32.89,32.89,193200.0,22.5471,22.5948,22.4176,22.4176,193200.0
2014-10-30 10:50:00,32.9,33.03,32.9,33.01,56800.0,22.4244,22.513,22.4244,22.4994,56800.0
2014-10-30 11:00:00,33.0,33.07,32.97,33.04,52000.0,22.4926,22.5403,22.4721,22.5198,52000.0
2014-10-30 11:10:00,33.05,33.1,33.02,33.02,63600.0,22.5267,22.5607,22.5062,22.5062,63600.0
2014-10-30 11:20:00,33.03,33.03,32.92,33.0,48700.0,22.513,22.513,22.4381,22.4926,48700.0
2014-10-30 11:30:00,33.01,33.06,33.0,33.02,42600.0,22.4994,22.5335,22.4926,22.5062,42600.0
2014-10-30 11:40:00,33.02,33.15,33.01,33.09,51900.0,22.5062,22.5948,22.4994,22.5539,51900.0
2014-10-30 11:50:00,33.09,33.13,33.03,33.12,66100.0,22.5539,22.5812,22.513,22.5744,66100.0
2014-10-30 12:00:00,33.12,33.2,33.09,33.2,147800.0,22.5744,22.6289,22.5539,22.6289,147800.0
2014-10-30 12:10:00,33.21,33.25,33.13,33.17,48200.0,22.6357,22.663,22.5812,22.6085,48200.0
2014-10-30 12:20:00,33.16,33.27,33.11,33.22,74800.0,22.6016,22.6766,22.5676,22.6425,74800.0
2014-10-30 12:30:00,33.22,33.34,33.22,33.23,59000.0,22.6425,22.7243,22.6425,22.6493,59000.0
2014-10-30 12:40:00,33.23,33.28,33.18,33.28,37200.0,22.6493,22.6834,22.6153,22.6834,37200.0
2014-10-30 12:50:00,33.28,33.34,33.22,33.34,63900.0,22.6834,22.7243,22.6425,22.7243,63900.0
2014-10-30 13:00:00,33.33,33.36,33.28,33.28,40600.0,22.7175,22.738,22.6834,22.6834,40600.0
2014-10-30 13:10:00,33.31,33.44,33.28,33.42,52400.0,22.7039,22.7925,22.6834,22.7789,52400.0
2014-10-30 13:20:00,33.4,33.47,33.39,33.4,40000.0,22.7652,22.8129,22.7584,22.7652,40000.0
2014-10-30 13:30:00,33.4,33.55,33.32,33.55,45500.0,22.7652,22.8675,22.7107,22.8675,45500.0
2014-10-30 13:40:00,33.55,33.75,33.48,33.74,174100.0,22.8675,23.0038,22.8197,22.997,174100.0
2014-10-30 13:50:00,33.74,33.74,33.62,33.67,147600.0,22.997,22.997,22.9152,22.9492,147600.0
2014-10-30 14:00:00,33.68,33.75,33.58,33.58,106400.0,22.9561,23.0038,22.8879,22.8879,106400.0
2014-10-30 14:10:00,33.58,33.59,33.46,33.46,151700.0,22.8879,22.8947,22.8061,22.8061,151700.0
2014-10-30 14:20:00,33.46,33.62,33.45,33.56,75800.0,22.8061,22.9152,22.7993,22.8743,75800.0
2014-10-30 14:30:00,33.56,33.64,33.51,33.63,77300.0,22.8743,22.9288,22.8402,22.922,77300.0
2014-10-30 14:40:00,33.63,33.64,33.49,33.49,76900.0,22.922,22.9288,22.8266,22.8266,76900.0
2014-10-30 14:50:00,33.48,33.51,33.38,33.43,79500.0,22.8197,22.8402,22.7516,22.7857,79500.0
2014-10-30 15:00:00,33.43,33.62,33.43,33.59,96700.0,22.7857,22.9152,22.7857,22.8947,96700.0
2014-10-30 15:10:00,33.58,33.6,33.48,33.55,149700.0,22.8879,22.9015,22.8197,22.8675,149700.0
2014-10-30 15:20:00,33.54,33.56,33.4,33.43,147200.0,22.8606,22.8743,22.7652,22.7857,147200.0
2014-10-30 15:30:00,33.44,33.53,33.41,33.52,162500.0,22.7925,22.8538,22.772,22.847,162500.0
2014-10-30 15:40:00,33.52,33.58,33.47,33.56,218100.0,22.847,22.8879,22.8129,22.8743,218100.0
2014-10-30 15:50:00,33.57,33.64,33.56,33.62,261800.0,22.8811,22.9288,22.8743,22.9152,261800.0
2014-10-31 09:30:00,34.3,34.38,34.06,34.19,216000.0,23.3787,23.4332,23.2151,23.3037,216000.0
2014-10-31 09:40:00,34.17,34.21,33.99,34.1,49900.0,23.29,23.3173,23.1674,23.2423,49900.0
2014-10-31 09:50:00,34.1,34.21,34.04,34.17,72400.0,23.2423,23.3173,23.2014,23.29,72400.0
2014-10-31 10:00:00,34.18,34.3,34.1,34.23,69300.0,23.2969,23.3787,23.2423,23.3309,69300.0
2014-10-31 10:10:00,34.23,34.33,34.23,34.3,106400.0,23.3309,23.3991,23.3309,23.3787,106400.0
2014-10-31 10:20:00,34.3,34.58,34.3,34.45,193000.0,23.3787,23.5695,23.3787,23.4809,193000.0
2014-10-31 10:30:00,34.47,34.48,34.38,34.41,144600.0,23.4945,23.5013,23.4332,23.4536,144600.0
2014-10-31 10:40:00,34.39,34.45,34.32,34.32,96000.0,23.44,23.4809,23.3923,23.3923,96000.0
2014-10-31 10:50:00,34.32,34.43,34.31,34.37,67100.0,23.3923,23.4673,23.3855,23.4264,67100.0
2014-10-31 11:00:00,34.37,34.41,34.31,34.36,72100.0,23.4264,23.4536,23.3855,23.4195,72100.0
2014-10-31 11:10:00,34.37,34.43,34.36,34.41,67600.0,23.4264,23.4673,23.4195,23.4536,67600.0
2014-10-31 11:20:00,34.42,34.48,34.34,34.46,139100.0,23.4604,23.5013,23.4059,23.4877,139100.0
2014-10-31 11:30:00,34.46,34.5,34.37,34.37,51500.0,23.4877,23.515,23.4264,23.4264,51500.0
2014-10-31 11:40:00,34.37,34.37,34.29,34.34,107200.0,23.4264,23.4264,23.3718,23.4059,107200.0
2014-10-31 11:50:00,34.35,34.37,34.25,34.25,136600.0,23.4127,23.4264,23.3446,23.3446,136600.0
2014-10-31 12:00:00,34.25,34.26,34.16,34.24,131300.0,23.3446,23.3514,23.2832,23.3378,131300.0
2014-10-31 12:10:00,34.25,34.32,34.16,34.29,141700.0,23.3446,23.3923,23.2832,23.3718,141700.0
2014-10-31 12:20:00,34.29,34.43,34.29,34.41,70600.0,23.3718,23.4673,23.3718,23.4536,70600.0
2014-10-31 12:30:00,34.41,34.6,34.4,34.59,219000.0,23.4536,23.5831,23.4468,23.5763,219000.0
2014-10-31 12:40:00,34.59,34.64,34.56,34.57,52800.0,23.5763,23.6104,23.5559,23.5627,52800.0
2014-10-31 12:50:00,34.57,34.58,34.49,34.51,87900.0,23.5627,23.5695,23.5082,23.5218,87900.0
2014-10-31 13:00:00,34.51,34.55,34.5,34.53,128200.0,23.5218,23.5491,23.515,23.5354,128200.0
2014-10-31 13:10:00,34.53,34.55,34.46,34.52,162100.0,23.5354,23.5491,23.4877,23.5286,162100.0
2014-10-31 13:20:00,34.52,34.6,34.49,34.51,172200.0,23.5286,23.5831,23.5082,23.5218,172200.0
2014-10-31 13:30:00,34.51,34.52,34.43,34.49,38500.0,23.5218,23.5286,23.4673,23.5082,38500.0
2014-10-31 13:40:00,34.5,34.65,34.5,34.6,70200.0,23.515,23.6172,23.515,23.5831,70200.0
2014-10-31 13:50:00,34.58,34.62,34.53,34.62,33500.0,23.5695,23.5968,23.5354,23.5968,33500.0
2014-10-31 14:00:00,34.62,34.68,34.58,34.63,62200.0,23.5968,23.6377,23.5695,23.6036,62200.0
2014-10-31 14:10:00,34.63,34.66,34.53,34.54,53200.0,23.6036,23.624,23.5354,23.5422,53200.0
2014-10-31 14:20:00,34.55,34.65,34.54,34.64,87400.0,23.5491,23.6172,23.5422,23.6104,87400.0
2014-10-31 14:30:00,34.65,34.68,34.6,34.66,130400.0,23.6172,23.6377,23.5831,23.624,130400.0
2014-10-31 14:40:00,34.66,34.67,34.44,34.44,157900.0,23.624,23.6308,23.4741,23.4741,157900.0
2014-10-31 14:50:00,34.44,34.5,34.41,34.43,138400.0,23.4741,23.515,23.4536,23.4673,138400.0
2014-10-31 15:00:00,34.42,34.42,34.25,34.34,170200.0,23.4604,23.4604,23.3446,23.4059,170200.0
2014-10-31 15:10:00,34.34,34.37,34.25,34.26,121300.0,23.4059,23.4264,23.3446,23.3514,121300.0
2014-10-31 15:20:00,34.26,34.28,34.01,34.05,304900.0,23.3514,23.365,23.181,23.2083,304900.0
2014-10-31 15:30:00,34.06,34.07,33.99,34.03,306500.0,23.2151,23.2219,23.1674,23.1946,306500.0
2014-10-31 15:40:00,34.03,34.1,33.94,34.09,400300.0,23.1946,23.2423,23.1333,23.2355,400300.0
2014-10-31 15:50:00,34.1,34.17,34.09,34.14,522400.0,23.2423,23.29,23.2355,23.2696,522400.0
2014-11-03 09:30:00,34.14,34.19,33.91,33.99,190300.0,23.2696,23.3037,23.1128,23.1674,190300.0
2014-11-03 09:40:00,34.03,34.03,33.78,33.8,95800.0,23.1946,23.1946,23.0242,23.0379,95800.0
2014-11-03 09:50:00,33.8,34.05,33.66,33.93,134700.0,23.0379,23.2083,22.9424,23.1265,134700.0
2014-11-03 10:00:00,33.97,34.03,33.75,33.75,66600.0,23.1537,23.1946,23.0038,23.0038,66600.0
2014-11-03 10:10:00,33.75,33.93,33.75,33.92,98500.0,23.0038,23.1265,23.0038,23.1196,98500.0
2014-11-03 10:20:00,33.92,33.98,33.83,33.94,104100.0,23.1196,23.1605,23.0583,23.1333,104100.0
2014-11-03 10:30:00,33.94,34.2,33.94,34.15,96600.0,23.1333,23.3105,23.1333,23.2764,96600.0
2014-11-03 10:40:00,34.12,34.37,34.12,34.19,182500.0,23.256,23.4264,23.256,23.3037,182500.0
2014-11-03 10:50:00,34.19,34.4,34.19,34.39,99600.0,23.3037,23.4468,23.3037,23.44,99600.0
2014-11-03 11:00:00,34.38,34.41,34.35,34.38,66600.0,23.4332,23.4536,23.4127,23.4332,66600.0
2014-11-03 11:10:00,34.38,34.45,34.35,34.36,101600.0,23.4332,23.4809,23.4127,23.4195,101600.0
2014-11-03 11:20:00,34.35,34.49,34.31,34.43,139700.0,23.4127,23.5082,23.3855,23.4673,139700.0
2014-11-03 11:30:00,34.44,34.52,34.44,34.48,111800.0,23.4741,23.5286,23.4741,23.5013,111800.0
2014-11-03 11:40:00,34.48,34.55,34.45,34.5,118300.0,23.5013,23.5491,23.4809,23.515,118300.0
2014-11-03 11:50:00,34.49,34.5,34.45,34.48,81500.0,23.5082,23.515,23.4809,23.5013,81500.0
2014-11-03 12:00:00,34.47,34.59,34.45,34.56,208200.0,23.4945,23.5763,23.4809,23.5559,208200.0
2014-11-03 12:10:00,34.56,34.56,34.45,34.52,141000.0,23.5559,23.5559,23.4809,23.5286,141000.0
2014-11-03 12:20:00,34.51,34.52,34.43,34.49,96700.0,23.5218,23.5286,23.4673,23.5082,96700.0
2014-11-03 12:30:00,34.5,34.52,34.47,34.49,45900.0,23.515,23.5286,23.4945,23.5082,45900.0
2014-11-03 12:40:00,34.49,34.51,34.48,34.5,31300.0,23.5082,23.5218,23.5013,23.515,31300.0
2014-11-03 12:50:00,34.5,34.63,34.48,34.61,128900.0,23.515,23.6036,23.5013,23.5899,128900.0
2014-11-03 13:00:00,34.61,34.61,34.48,34.51,41300.0,23.5899,23.5899,23.5013,23.5218,41300.0
2014-11-03 13:10:00,34.52,34.55,34.48,34.51,25000.0,23.5286,23.5491,23.5013,23.5218,25000.0
2014-11-03 13:20:00,34.51,34.52,34.47,34.51,29900.0,23.5218,23.5286,23.4945,23.5218,29900.0
2014-11-03 13:30:00,34.52,34.6,34.5,34.54,45100.0,23.5286,23.5831,23.515,23.5422,45100.0
2014-11-03 13:40:00,34.54,34.55,34.5,34.52,38500.0,23.5422,23.5491,23.515,23.5286,38500.0
2014-11-03 13:50:00,34.52,34.56,34.51,34.55,48600.0,23.5286,23.5559,23.5218,23.5491,48600.0
2014-11-03 14:00:00,34.56,34.58,34.48,34.5,74900.0,23.5559,23.5695,23.5013,23.515,74900.0
2014-11-03 14:10:00,34.5,34.52,34.44,34.47,85600.0,23.515,23.5286,23.4741,23.4945,85600.0
2014-11-03 14:20:00,34.47,34.5,34.4,34.43,56400.0,23.4945,23.515,23.4468,23.4673,56400.0
2014-11-03 14:30:00,34.43,34.44,34.33,34.4,67000.0,23.4673,23.4741,23.3991,23.4468,67000.0
2014-11-03 14:40:00,34.41,34.45,34.37,34.41,43300.0,23.4536,23.4809,23.4264,23.4536,43300.0
2014-11-03 14:50:00,34.41,34.44,34.38,34.41,38300.0,23.4536,23.4741,23.4332,23.4536,38300.0
2014-11-03 15:00:00,34.41,34.5,34.41,34.48,58300.0,23.4536,23.515,23.4536,23.5013,58300.0
2014-11-03 15:10:00,34.48,34.56,34.47,34.52,86200.0,23.5013,23.5559,23.4945,23.5286,86200.0
2014-11-03 15:20:00,34.51,34.53,34.43,34.45,72300.0,23.5218,23.5354,23.4673,23.4809,72300.0
2014-11-03 15:30:00,34.45,34.54,34.45,34.54,99400.0,23.4809,23.5422,23.4809,23.5422,99400.0
2014-11-03 15:40:00,34.54,34.56,34.45,34.46,197700.0,23.5422,23.5559,23.4809,23.4877,197700.0
2014-11-03 15:50:00,34.46,34.47,34.4,34.42,343200.0,23.4877,23.4945,23.4468,23.4604,343200.0
2014-11-04 09:30:00,34.38,34.64,34.23,34.63,143100.0,23.4332,23.6104,23.3309,23.6036,143100.0
2014-11-04 09:40:00,34.63,34.63,34.21,34.34,144500.0,23.6036,23.6036,23.3173,23.4059,144500.0
2014-11-04 09:50:00,34.35,34.41,34.27,34.37,28600.0,23.4127,23.4536,23.3582,23.4264,28600.0
2014-11-04 10:00:00,34.36,34.36,34.31,34.34,26200.0,23.4195,23.4195,23.3855,23.4059,26200.0
2014-11-04 10:10:00,34.34,34.36,34.18,34.27,80800.0,23.4059,23.4195,23.2969,23.3582,80800.0
2014-11-04 10:20:00,34.27,34.31,34.16,34.16,38200.0,23.3582,23.3855,23.2832,23.2832,38200.0
2014-11-04 10:30:00,34.15,34.21,34.11,34.18,61500.0,23.2764,23.3173,23.2492,23.2969,61500.0
2014-11-04 10:40:00,34.17,34.19,34.09,34.12,20200.0,23.29,23.3037,23.2355,23.256,20200.0
2014-11-04 10:50:00,34.1,34.13,34.01,34.01,39000.0,23.2423,23.2628,23.181,23.181,39000.0
2014-11-04 11:00:00,34.01,34.05,33.99,34.0,54300.0,23.181,23.2083,23.1674,23.1742,54300.0
2014-11-04 11:10:00,34.0,34.11,34.0,34.09,147600.0,23.1742,23.2492,23.1742,23.2355,147600.0
2014-11-04 11:20:00,34.1,34.34,34.07,34.34,89500.0,23.2423,23.4059,23.2219,23.4059,89500.0
2014-11-04 11:30:00,34.35,34.47,34.34,34.47,86500.0,23.4127,23.4945,23.4059,23.4945,86500.0
2014-11-04 11:40:00,34.47,34.47,34.25,34.34,66900.0,23.4945,23.4945,23.3446,23.4059,66900.0
2014-11-04 11:50:00,34.34,34.47,34.32,34.42,114600.0,23.4059,23.4945,23.3923,23.4604,114600.0
2014-11-04 12:00:00,34.43,34.49,34.41,34.47,48300.0,23.4673,23.5082,23.4536,23.4945,48300.0
2014-11-04 12:10:00,34.48,34.48,34.43,34.44,27600.0,23.5013,23.5013,23.4673,23.4741,27600.0
2014-11-04 12:20:00,34.43,34.45,34.4,34.41,16600.0,23.4673,23.4809,23.4468,23.4536,16600.0
2014-11-04 12:30:00,34.4,34.4,34.34,34.34,15300.0,23.4468,23.4468,23.4059,23.4059,15300.0
2014-11-04 12:40:00,34.35,34.46,34.35,34.41,20700.0,23.4127,23.4877,23.4127,23.4536,20700.0
2014-11-04 12:50:00,34.42,34.42,34.38,34.4,13700.0,23.4604,23.4604,23.4332,23.4468,13700.0
2014-11-04 13:00:00,34.4,34.41,34.3,34.3,35300.0,23.4468,23.4536,23.3787,23.3787,35300.0
2014-11-04 13:10:00,34.31,34.32,34.27,34.27,21900.0,23.3855,23.3923,23.3582,23.3582,21900.0
2014-11-04 13:20:00,34.27,34.3,34.24,34.29,24500.0,23.3582,23.3787,23.3378,23.3718,24500.0
2014-11-04 13:30:00,34.3,34.3,34.21,34.24,20600.0,23.3787,23.3787,23.3173,23.3378,20600.0
2014-11-04 13:40:00,34.24,34.28,34.21,34.28,28400.0,23.3378,23.365,23.3173,23.365,28400.0
2014-11-04 13:50:00,34.27,34.35,34.27,34.33,74600.0,23.3582,23.4127,23.3582,23.3991,74600.0
2014-11-04 14:00:00,34.33,34.34,34.24,34.24,53400.0,23.3991,23.4059,23.3378,23.3378,53400.0
2014-11-04 14:10:00,34.25,34.3,34.24,34.26,35100.0,23.3446,23.3787,23.3378,23.3514,35100.0
2014-11-04 14:20:00,34.26,34.33,34.25,34.28,147200.0,23.3514,23.3991,23.3446,23.365,147200.0
2014-11-04 14:30:00,34.28,34.29,34.2,34.21,91800.0,23.365,23.3718,23.3105,23.3173,91800.0
2014-11-04 14:40:00,34.21,34.21,34.13,34.18,36600.0,23.3173,23.3173,23.2628,23.2969,36600.0
2014-11-04 14:50:00,34.19,34.27,34.18,34.27,35800.0,23.3037,23.3582,23.2969,23.3582,35800.0
2014-11-04 15:00:00,34.26,34.33,34.25,34.33,66600.0,23.3514,23.3991,23.3446,23.3991,66600.0
2014-11-04 15:10:00,34.32,34.32,34.26,34.31,39600.0,23.3923,23.3923,23.3514,23.3855,39600.0
2014-11-04 15:20:00,34.31,34.42,34.3,34.31,175900.0,23.3855,23.4604,23.3787,23.3855,175900.0
2014-11-04 15:30:00,34.31,34.34,34.3,34.3,62000.0,23.3855,23.4059,23.3787,23.3787,62000.0
2014-11-04 15:40:00,34.3,34.35,34.29,34.35,95800.0,23.3787,23.4127,23.3718,23.4127,95800.0
2014-11-04 15:50:00,34.35,34.43,34.34,34.36,287000.0,23.4127,23.4673,23.4059,23.4195,287000.0
2014-11-05 09:30:00,34.63,34.75,34.54,34.54,202900.0,23.6036,23.6854,23.5422,23.5422,202900.0
2014-11-05 09:40:00,34.54,34.57,34.34,34.35,48900.0,23.5422,23.5627,23.4059,23.4127,48900.0
2014-11-05 09:50:00,34.33,34.45,34.26,34.38,42100.0,23.3991,23.4809,23.3514,23.4332,42100.0
2014-11-05 10:00:00,34.37,34.51,34.32,34.47,98800.0,23.4264,23.5218,23.3923,23.4945,98800.0
2014-11-05 10:10:00,34.48,34.53,34.28,34.31,112700.0,23.5013,23.5354,23.365,23.3855,112700.0
2014-11-05 10:20:00,34.3,34.3,34.14,34.21,85900.0,23.3787,23.3787,23.2696,23.3173,85900.0
2014-11-05 10:30:00,34.21,34.27,34.15,34.26,69100.0,23.3173,23.3582,23.2764,23.3514,69100.0
2014-11-05 10:40:00,34.26,34.34,34.23,34.33,84400.0,23.3514,23.4059,23.3309,23.3991,84400.0
2014-11-05 10:50:00,34.32,34.32,34.01,34.06,381500.0,23.3923,23.3923,23.181,23.2151,381500.0
2014-11-05 11:00:00,34.06,34.36,34.04,34.36,111300.0,23.2151,23.4195,23.2014,23.4195,111300.0
2014-11-05 11:10:00,34.36,34.53,34.35,34.52,106500.0,23.4195,23.5354,23.4127,23.5286,106500.0
2014-11-05 11:20:00,34.51,34.54,34.45,34.51,68200.0,23.5218,23.5422,23.4809,23.5218,68200.0
2014-11-05 11:30:00,34.5,34.52,34.45,34.51,57300.0,23.515,23.5286,23.4809,23.5218,57300.0
2014-11-05 11:40:00,34.51,34.54,34.49,34.52,46000.0,23.5218,23.5422,23.5082,23.5286,46000.0
2014-11-05 11:50:00,34.53,34.65,34.52,34.63,54700.0,23.5354,23.6172,23.5286,23.6036,54700.0
2014-11-05 12:00:00,34.64,34.75,34.64,34.72,109700.0,23.6104,23.6854,23.6104,23.6649,109700.0
2014-11-05 12:10:00,34.72,34.83,34.7,34.77,163200.0,23.6649,23.7399,23.6513,23.699,163200.0
2014-11-05 12:20:00,34.77,34.78,34.71,34.73,52600.0,23.699,23.7058,23.6581,23.6717,52600.0
2014-11-05 12:30:00,34.73,34.84,34.72,34.8,51200.0,23.6717,23.7467,23.6649,23.7194,51200.0
2014-11-05 12:40:00,34.8,34.86,34.8,34.8,41300.0,23.7194,23.7603,23.7194,23.7194,41300.0
2014-11-05 12:50:00,34.8,34.8,34.55,34.55,105300.0,23.7194,23.7194,23.5491,23.5491,105300.0
2014-11-05 13:00:00,34.55,34.63,34.55,34.58,69600.0,23.5491,23.6036,23.5491,23.5695,69600.0
2014-11-05 13:10:00,34.59,34.66,34.58,34.63,60500.0,23.5763,23.624,23.5695,23.6036,60500.0
2014-11-05 13:20:00,34.64,34.71,34.61,34.69,79800.0,23.6104,23.6581,23.5899,23.6445,79800.0
2014-11-05 13:30:00,34.69,34.7,34.54,34.56,46600.0,23.6445,23.6513,23.5422,23.5559,46600.0
2014-11-05 13:40:00,34.55,34.58,34.49,34.58,32200.0,23.5491,23.5695,23.5082,23.5695,32200.0
2014-11-05 13:50:00,34.59,34.68,34.55,34.65,34800.0,23.5763,23.6377,23.5491,23.6172,34800.0
2014-11-05 14:00:00,34.65,34.65,34.59,34.6,27200.0,23.6172,23.6172,23.5763,23.5831,27200.0
2014-11-05 14:10:00,34.59,34.78,34.59,34.77,207800.0,23.5763,23.7058,23.5763,23.699,207800.0
2014-11-05 14:20:00,34.76,34.8,34.76,34.8,44800.0,23.6922,23.7194,23.6922,23.7194,44800.0
2014-11-05 14:30:00,34.8,34.8,34.74,34.74,38200.0,23.7194,23.7194,23.6786,23.6786,38200.0
2014-11-05 14:40:00,34.74,34.74,34.7,34.7,42400.0,23.6786,23.6786,23.6513,23.6513,42400.0
2014-11-05 14:50:00,34.7,34.72,34.68,34.69,70600.0,23.6513,23.6649,23.6377,23.6445,70600.0
2014-11-05 15:00:00,34.69,34.71,34.66,34.68,77900.0,23.6445,23.6581,23.624,23.6377,77900.0
2014-11-05 15:10:00,34.68,34.68,34.62,34.63,87000.0,23.6377,23.6377,23.5968,23.6036,87000.0
2014-11-05 15:20:00,34.63,34.64,34.56,34.56,87300.0,23.6036,23.6104,23.5559,23.5559,87300.0
2014-11-05 15:30:00,34.55,34.67,34.55,34.64,105900.0,23.5491,23.6308,23.5491,23.6104,105900.0
2014-11-05 15:40:00,34.64,34.69,34.61,34.65,282500.0,23.6104,23.6445,23.5899,23.6172,282500.0
2014-11-05 15:50:00,34.64,34.68,34.61,34.63,263500.0,23.6104,23.6377,23.5899,23.6036,263500.0
2014-11-06 09:30:00,34.68,34.83,34.42,34.45,176900.0,23.6377,23.7399,23.4604,23.4809,176900.0
2014-11-06 09:40:00,34.43,34.68,34.39,34.68,29500.0,23.4673,23.6377,23.44,23.6377,29500.0
2014-11-06 09:50:00,34.67,34.84,34.67,34.84,103800.0,23.6308,23.7467,23.6308,23.7467,103800.0
2014-11-06 10:00:00,34.83,34.9,34.7,34.9,85900.0,23.7399,23.7876,23.6513,23.7876,85900.0
2014-11-06 10:10:00,34.9,34.95,34.67,34.72,139400.0,23.7876,23.8217,23.6308,23.6649,139400.0
2014-11-06 10:20:00,34.74,34.83,34.73,34.83,106500.0,23.6786,23.7399,23.6717,23.7399,106500.0
2014-11-06 10:30:00,34.83,34.87,34.7,34.73,76400.0,23.7399,23.7672,23.6513,23.6717,76400.0
2014-11-06 10:40:00,34.73,34.76,34.68,34.71,40500.0,23.6717,23.6922,23.6377,23.6581,40500.0
2014-11-06 10:50:00,34.7,34.74,34.65,34.69,56600.0,23.6513,23.6786,23.6172,23.6445,56600.0
2014-11-06 11:00:00,34.68,34.81,34.67,34.78,33200.0,23.6377,23.7263,23.6308,23.7058,33200.0
2014-11-06 11:10:00,34.78,34.85,34.74,34.85,75500.0,23.7058,23.7535,23.6786,23.7535,75500.0
2014-11-06 11:20:00,34.85,34.86,34.8,34.81,80000.0,23.7535,23.7603,23.7194,23.7263,80000.0
2014-11-06 11:30:00,34.81,34.89,34.8,34.86,45600.0,23.7263,23.7808,23.7194,23.7603,45600.0
2014-11-06 11:40:00,34.86,34.89,34.86,34.88,55400.0,23.7603,23.7808,23.7603,23.774,55400.0
2014-11-06 11:50:00,34.88,34.88,34.82,34.87,22700.0,23.774,23.774,23.7331,23.7672,22700.0
2014-11-06 12:00:00,34.87,34.87,34.81,34.87,40600.0,23.7672,23.7672,23.7263,23.7672,40600.0
2014-11-06 12:10:00,34.87,34.96,34.86,34.95,35600.0,23.7672,23.8285,23.7603,23.8217,35600.0
2014-11-06 12:20:00,34.96,34.96,34.88,34.89,64600.0,23.8285,23.8285,23.774,23.7808,64600.0
2014-11-06 12:30:00,34.9,34.95,34.9,34.93,59300.0,23.7876,23.8217,23.7876,23.8081,59300.0
2014-11-06 12:40:00,34.93,35.0,34.92,34.99,276500.0,23.8081,23.8558,23.8012,23.849,276500.0
2014-11-06 12:50:00,34.99,35.06,34.99,35.01,85900.0,23.849,23.8967,23.849,23.8626,85900.0
2014-11-06 13:00:00,35.01,35.02,34.92,34.93,57500.0,23.8626,23.8694,23.8012,23.8081,57500.0
2014-11-06 13:10:00,34.93,35.02,34.9,35.02,63800.0,23.8081,23.8694,23.7876,23.8694,63800.0
2014-11-06 13:20:00,35.01,35.05,34.99,35.04,116400.0,23.8626,23.8898,23.849,23.883,116400.0
2014-11-06 13:30:00,35.05,35.21,35.04,35.18,204900.0,23.8898,23.9989,23.883,23.9785,204900.0
2014-11-06 13:40:00,35.16,35.25,35.16,35.23,94800.0,23.9648,24.0262,23.9648,24.0125,94800.0
2014-11-06 13:50:00,35.23,35.35,35.23,35.31,121400.0,24.0125,24.0943,24.0125,24.0671,121400.0
2014-11-06 14:00:00,35.32,35.34,35.21,35.22,65000.0,24.0739,24.0875,23.9989,24.0057,65000.0
2014-11-06 14:10:00,35.21,35.21,35.16,35.18,48500.0,23.9989,23.9989,23.9648,23.9785,48500.0
2014-11-06 14:20:00,35.19,35.19,35.08,35.09,97100.0,23.9853,23.9853,23.9103,23.9171,97100.0
2014-11-06 14:30:00,35.09,35.14,35.05,35.14,77600.0,23.9171,23.9512,23.8898,23.9512,77600.0
2014-11-06 14:40:00,35.15,35.33,35.14,35.26,148600.0,23.958,24.0807,23.9512,24.033,148600.0
2014-11-06 14:50:00,35.25,35.3,35.16,35.16,115600.0,24.0262,24.0602,23.9648,23.9648,115600.0
2014-11-06 15:00:00,35.16,35.17,35.08,35.17,110100.0,23.9648,23.9716,23.9103,23.9716,110100.0
2014-11-06 15:10:00,35.16,35.25,35.16,35.2,75400.0,23.9648,24.0262,23.9648,23.9921,75400.0
2014-11-06 15:20:00,35.19,35.2,35.1,35.15,171900.0,23.9853,23.9921,23.9239,23.958,171900.0
2014-11-06 15:30:00,35.15,35.18,35.1,35.17,183900.0,23.958,23.9785,23.9239,23.9716,183900.0
2014-11-06 15:40:00,35.16,35.28,35.13,35.28,277000.0,23.9648,24.0466,23.9444,24.0466,277000.0
2014-11-06 15:50:00,35.28,35.28,35.14,35.2,484300.0,24.0466,24.0466,23.9512,23.9921,484300.0
2014-11-07 09:30:00,35.16,35.2,34.67,34.8,325200.0,23.9648,23.9921,23.6308,23.7194,325200.0
2014-11-07 09:40:00,34.82,35.05,34.75,35.04,225700.0,23.7331,23.8898,23.6854,23.883,225700.0
2014-11-07 09:50:00,35.05,35.18,35.0,35.1,51800.0,23.8898,23.9785,23.8558,23.9239,51800.0
2014-11-07 10:00:00,35.1,35.38,35.07,35.37,154300.0,23.9239,24.1148,23.9035,24.108,154300.0
2014-11-07 10:10:00,35.37,35.37,35.25,35.34,69200.0,24.108,24.108,24.0262,24.0875,69200.0
2014-11-07 10:20:00,35.34,35.35,35.13,35.13,64200.0,24.0875,24.0943,23.9444,23.9444,64200.0
2014-11-07 10:30:00,35.13,35.13,34.95,34.99,176400.0,23.9444,23.9444,23.8217,23.849,176400.0
2014-11-07 10:40:00,34.98,35.09,34.96,35.09,85700.0,23.8421,23.9171,23.8285,23.9171,85700.0
2014-11-07 10:50:00,35.09,35.3,35.08,35.3,90700.0,23.9171,24.0602,23.9103,24.0602,90700.0
2014-11-07 11:00:00,35.31,35.56,35.28,35.55,204200.0,24.0671,24.2375,24.0466,24.2306,204200.0
2014-11-07 11:10:00,35.55,35.64,35.42,35.49,119200.0,24.2306,24.292,24.142,24.1897,119200.0
2014-11-07 11:20:00,35.5,35.56,35.48,35.55,50500.0,24.1966,24.2375,24.1829,24.2306,50500.0
2014-11-07 11:30:00,35.55,35.55,35.5,35.51,58200.0,24.2306,24.2306,24.1966,24.2034,58200.0
2014-11-07 11:40:00,35.51,35.53,35.41,35.44,73500.0,24.2034,24.217,24.1352,24.1557,73500.0
2014-11-07 11:50:00,35.44,35.46,35.38,35.41,40900.0,24.1557,24.1693,24.1148,24.1352,40900.0
2014-11-07 12:00:00,35.41,35.41,35.33,35.4,49200.0,24.1352,24.1352,24.0807,24.1284,49200.0
2014-11-07 12:10:00,35.4,35.45,35.38,35.41,38000.0,24.1284,24.1625,24.1148,24.1352,38000.0
2014-11-07 12:20:00,35.42,35.5,35.42,35.48,30500.0,24.142,24.1966,24.142,24.1829,30500.0
2014-11-07 12:30:00,35.48,35.5,35.46,35.5,20700.0,24.1829,24.1966,24.1693,24.1966,20700.0
2014-11-07 12:40:00,35.49,35.54,35.47,35.51,42700.0,24.1897,24.2238,24.1761,24.2034,42700.0
2014-11-07 12:50:00,35.51,35.55,35.5,35.53,16700.0,24.2034,24.2306,24.1966,24.217,16700.0
2014-11-07 13:00:00,35.53,35.56,35.48,35.49,33900.0,24.217,24.2375,24.1829,24.1897,33900.0
2014-11-07 13:10:00,35.49,35.51,35.49,35.49,29900.0,24.1897,24.2034,24.1897,24.1897,29900.0
2014-11-07 13:20:00,35.49,35.5,35.46,35.47,40900.0,24.1897,24.1966,24.1693,24.1761,40900.0
2014-11-07 13:30:00,35.46,35.5,35.37,35.37,138000.0,24.1693,24.1966,24.108,24.108,138000.0
2014-11-07 13:40:00,35.38,35.43,35.33,35.33,70400.0,24.1148,24.1489,24.0807,24.0807,70400.0
2014-11-07 13:50:00,35.33,35.44,35.33,35.35,55200.0,24.0807,24.1557,24.0807,24.0943,55200.0
2014-11-07 14:00:00,35.35,35.44,35.35,35.41,32200.0,24.0943,24.1557,24.0943,24.1352,32200.0
2014-11-07 14:10:00,35.41,35.42,35.38,35.39,32200.0,24.1352,24.142,24.1148,24.1216,32200.0
2014-11-07 14:20:00,35.4,35.4,35.25,35.26,92700.0,24.1284,24.1284,24.0262,24.033,92700.0
2014-11-07 14:30:00,35.26,35.26,35.19,35.22,43100.0,24.033,24.033,23.9853,24.0057,43100.0
2014-11-07 14:40:00,35.23,35.24,35.12,35.15,89900.0,24.0125,24.0194,23.9376,23.958,89900.0
2014-11-07 14:50:00,35.15,35.15,34.96,35.04,134100.0,23.958,23.958,23.8285,23.883,134100.0
2014-11-07 15:00:00,35.05,35.24,35.04,35.22,75700.0,23.8898,24.0194,23.883,24.0057,75700.0
2014-11-07 15:10:00,35.22,35.22,35.1,35.13,52400.0,24.0057,24.0057,23.9239,23.9444,52400.0
2014-11-07 15:20:00,35.14,35.17,35.11,35.11,52800.0,23.9512,23.9716,23.9307,23.9307,52800.0
2014-11-07 15:30:00,35.12,35.18,35.1,35.16,61200.0,23.9376,23.9785,23.9239,23.9648,61200.0
2014-11-07 15:40:00,35.16,35.19,35.14,35.17,121000.0,23.9648,23.9853,23.9512,23.9716,121000.0
2014-11-07 15:50:00,35.17,35.19,35.14,35.15,279600.0,23.9716,23.9853,23.9512,23.958,279600.0
2014-11-10 09:30:00,35.06,35.62,35.01,35.59,166200.0,23.8967,24.2784,23.8626,24.2579,166200.0
2014-11-10 09:40:00,35.57,35.57,35.27,35.56,186500.0,24.2443,24.2443,24.0398,24.2375,186500.0
2014-11-10 09:50:00,35.53,35.65,35.32,35.43,144100.0,24.217,24.2988,24.0739,24.1489,144100.0
2014-11-10 10:00:00,35.43,35.5,35.29,35.31,75200.0,24.1489,24.1966,24.0534,24.0671,75200.0
2014-11-10 10:10:00,35.32,35.35,35.12,35.23,127600.0,24.0739,24.0943,23.9376,24.0125,127600.0
2014-11-10 10:20:00,35.24,35.24,35.08,35.15,102800.0,24.0194,24.0194,23.9103,23.958,102800.0
2014-11-10 10:30:00,35.15,35.21,35.07,35.11,213800.0,23.958,23.9989,23.9035,23.9307,213800.0
2014-11-10 10:40:00,35.11,35.27,35.08,35.23,146600.0,23.9307,24.0398,23.9103,24.0125,146600.0
2014-11-10 10:50:00,35.23,35.27,35.11,35.14,62600.0,24.0125,24.0398,23.9307,23.9512,62600.0
2014-11-10 11:00:00,35.14,35.19,35.11,35.15,86300.0,23.9512,23.9853,23.9307,23.958,86300.0
2014-11-10 11:10:00,35.15,35.18,35.14,35.14,50000.0,23.958,23.9785,23.9512,23.9512,50000.0
2014-11-10 11:20:00,35.13,35.14,35.03,35.07,31700.0,23.9444,23.9512,23.8762,23.9035,31700.0
2014-11-10 11:30:00,35.08,35.1,35.01,35.09,37900.0,23.9103,23.9239,23.8626,23.9171,37900.0
2014-11-10 11:40:00,35.09,35.12,35.02,35.07,34800.0,23.9171,23.9376,23.8694,23.9035,34800.0
2014-11-10 11:50:00,35.06,35.08,35.0,35.0,30800.0,23.8967,23.9103,23.8558,23.8558,30800.0
2014-11-10 12:00:00,35.01,35.01,34.87,34.87,58500.0,23.8626,23.8626,23.7672,23.7672,58500.0
2014-11-10 12:10:00,34.87,34.87,34.71,34.75,86900.0,23.7672,23.7672,23.6581,23.6854,86900.0
2014-11-10 12:20:00,34.75,34.8,34.75,34.75,86600.0,23.6854,23.7194,23.6854,23.6854,86600.0
2014-11-10 12:30:00,34.75,34.85,34.72,34.81,104700.0,23.6854,23.7535,23.6649,23.7263,104700.0
2014-11-10 12:40:00,34.82,34.87,34.78,34.8,66600.0,23.7331,23.7672,23.7058,23.7194,66600.0
2014-11-10 12:50:00,34.8,34.94,34.79,34.94,35500.0,23.7194,23.8149,23.7126,23.8149,35500.0
2014-11-10 13:00:00,34.94,34.99,34.91,34.97,35200.0,23.8149,23.849,23.7944,23.8353,35200.0
2014-11-10 13:10:00,34.97,34.98,34.87,34.93,44000.0,23.8353,23.8421,23.7672,23.8081,44000.0
2014-11-10 13:20:00,34.94,34.98,34.91,34.92,31500.0,23.8149,23.8421,23.7944,23.8012,31500.0
2014-11-10 13:30:00,34.94,34.97,34.84,34.91,50100.0,23.8149,23.8353,23.7467,23.7944,50100.0
2014-11-10 13:40:00,34.91,34.93,34.86,34.87,39300.0,23.7944,23.8081,23.7603,23.7672,39300.0
2014-11-10 13:50:00,34.88,34.9,34.84,34.84,40100.0,23.774,23.7876,23.7467,23.7467,40100.0
2014-11-10 14:00:00,34.84,34.85,34.78,34.85,48300.0,23.7467,23.7535,23.7058,23.7535,48300.0
2014-11-10 14:10:00,34.85,34.88,34.78,34.78,39600.0,23.7535,23.774,23.7058,23.7058,39600.0
2014-11-10 14:20:00,34.78,34.82,34.76,34.81,59900.0,23.7058,23.7331,23.6922,23.7263,59900.0
2014-11-10 14:30:00,34.81,34.81,34.66,34.66,72300.0,23.7263,23.7263,23.624,23.624,72300.0
2014-11-10 14:40:00,34.66,34.69,34.64,34.64,54100.0,23.624,23.6445,23.6104,23.6104,54100.0
2014-11-10 14:50:00,34.64,34.7,34.57,34.66,76800.0,23.6104,23.6513,23.5627,23.624,76800.0
2014-11-10 15:00:00,34.66,34.66,34.6,34.62,71100.0,23.624,23.624,23.5831,23.5968,71100.0
2014-11-10 15:10:00,34.63,34.63,34.59,34.6,81700.0,23.6036,23.6036,23.5763,23.5831,81700.0
2014-11-10 15:20:00,34.61,34.66,34.59,34.6,102800.0,23.5899,23.624,23.5763,23.5831,102800.0
2014-11-10 15:30:00,34.6,34.65,34.57,34.61,147700.0,23.5831,23.6172,23.5627,23.5899,147700.0
2014-11-10 15:40:00,34.62,34.69,34.6,34.69,162200.0,23.5968,23.6445,23.5831,23.6445,162200.0
2014-11-10 15:50:00,34.69,34.73,34.67,34.71,336900.0,23.6445,23.6717,23.6308,23.6581,336900.0
2014-11-11 09:30:00,34.88,35.19,34.8,34.88,115700.0,23.774,23.9853,23.7194,23.774,115700.0
2014-11-11 09:40:00,34.87,34.96,34.82,34.93,82400.0,23.7672,23.8285,23.7331,23.8081,82400.0
2014-11-11 09:50:00,34.93,35.0,34.88,34.97,208400.0,23.8081,23.8558,23.774,23.8353,208400.0
2014-11-11 10:00:00,34.95,35.18,34.94,35.15,87000.0,23.8217,23.9785,23.8149,23.958,87000.0
2014-11-11 10:10:00,35.15,35.18,35.02,35.06,35900.0,23.958,23.9785,23.8694,23.8967,35900.0
2014-11-11 10:20:00,35.07,35.09,35.01,35.06,60700.0,23.9035,23.9171,23.8626,23.8967,60700.0
2014-11-11 10:30:00,35.06,35.11,34.99,34.99,40500.0,23.8967,23.9307,23.849,23.849,40500.0
2014-11-11 10:40:00,35.0,35.07,34.99,35.05,54200.0,23.8558,23.9035,23.849,23.8898,54200.0
2014-11-11 10:50:00,35.05,35.1,34.98,34.98,92300.0,23.8898,23.9239,23.8421,23.8421,92300.0
2014-11-11 11:00:00,34.98,35.0,34.91,34.93,51500.0,23.8421,23.8558,23.7944,23.8081,51500.0
2014-11-11 11:10:00,34.93,35.0,34.91,34.94,69000.0,23.8081,23.8558,23.7944,23.8149,69000.0
2014-11-11 11:20:00,34.94,34.98,34.88,34.9,116100.0,23.8149,23.8421,23.774,23.7876,116100.0
2014-11-11 11:30:00,34.9,34.96,34.88,34.92,90900.0,23.7876,23.8285,23.774,23.8012,90900.0
2014-11-11 11:40:00,34.93,35.03,34.91,34.91,69700.0,23.8081,23.8762,23.7944,23.7944,69700.0
2014-11-11 11:50:00,34.92,35.08,34.91,35.08,84400.0,23.8012,23.9103,23.7944,23.9103,84400.0
2014-11-11 12:00:00,35.08,35.1,34.99,35.02,45800.0,23.9103,23.9239,23.849,23.8694,45800.0
2014-11-11 12:10:00,35.02,35.09,35.0,35.05,61900.0,23.8694,23.9171,23.8558,23.8898,61900.0
2014-11-11 12:20:00,35.05,35.12,35.05,35.11,61000.0,23.8898,23.9376,23.8898,23.9307,61000.0
2014-11-11 12:30:00,35.11,35.14,35.07,35.09,33900.0,23.9307,23.9512,23.9035,23.9171,33900.0
2014-11-11 12:40:00,35.09,35.11,34.98,34.99,28100.0,23.9171,23.9307,23.8421,23.849,28100.0
2014-11-11 12:50:00,34.99,35.09,34.97,35.02,33600.0,23.849,23.9171,23.8353,23.8694,33600.0
2014-11-11 13:00:00,35.01,35.01,34.94,34.98,62200.0,23.8626,23.8626,23.8149,23.8421,62200.0
2014-11-11 13:10:00,34.97,34.99,34.86,34.87,78200.0,23.8353,23.849,23.7603,23.7672,78200.0
2014-11-11 13:20:00,34.88,34.89,34.8,34.82,104800.0,23.774,23.7808,23.7194,23.7331,104800.0
2014-11-11 13:30:00,34.81,34.85,34.81,34.83,59300.0,23.7263,23.7535,23.7263,23.7399,59300.0
2014-11-11 13:40:00,34.83,34.88,34.83,34.88,57000.0,23.7399,23.774,23.7399,23.774,57000.0
2014-11-11 13:50:00,34.87,34.9,34.86,34.88,51600.0,23.7672,23.7876,23.7603,23.774,51600.0
2014-11-11 14:00:00,34.87,34.88,34.67,34.73,200900.0,23.7672,23.774,23.6308,23.6717,200900.0
2014-11-11 14:10:00,34.73,34.74,34.67,34.69,43400.0,23.6717,23.6786,23.6308,23.6445,43400.0
2014-11-11 14:20:00,34.68,34.69,34.6,34.64,76600.0,23.6377,23.6445,23.5831,23.6104,76600.0
2014-11-11 14:30:00,34.64,34.72,34.63,34.7,99200.0,23.6104,23.6649,23.6036,23.6513,99200.0
2014-11-11 14:40:00,34.7,34.73,34.64,34.7,73400.0,23.6513,23.6717,23.6104,23.6513,73400.0
2014-11-11 14:50:00,34.69,34.74,34.66,34.68,99100.0,23.6445,23.6786,23.624,23.6377,99100.0
2014-11-11 15:00:00,34.68,34.78,34.65,34.77,70000.0,23.6377,23.7058,23.6172,23.699,70000.0
2014-11-11 15:10:00,34.77,34.86,34.75,34.84,120800.0,23.699,23.7603,23.6854,23.7467,120800.0
2014-11-11 15:20:00,34.84,34.85,34.75,34.78,91200.0,23.7467,23.7535,23.6854,23.7058,91200.0
2014-11-11 15:30:00,34.78,34.84,34.77,34.8,118400.0,23.7058,23.7467,23.699,23.7194,118400.0
2014-11-11 15:40:00,34.79,34.84,34.79,34.84,145600.0,23.7126,23.7467,23.7126,23.7467,145600.0
2014-11-11 15:50:00,34.84,34.88,34.83,34.83,218800.0,23.7467,23.774,23.7399,23.7399,218800.0
2014-11-12 09:30:00,34.84,35.0,34.72,34.77,186800.0,23.7467,23.8558,23.6649,23.699,186800.0
2014-11-12 09:40:00,34.8,34.87,34.58,34.78,126800.0,23.7194,23.7672,23.5695,23.7058,126800.0
2014-11-12 09:50:00,34.8,34.8,34.61,34.75,69900.0,23.7194,23.7194,23.5899,23.6854,69900.0
2014-11-12 10:00:00,34.77,34.8,34.64,34.69,49500.0,23.699,23.7194,23.6104,23.6445,49500.0
2014-11-12 10:10:00,34.7,34.85,34.69,34.84,61900.0,23.6513,23.7535,23.6445,23.7467,61900.0
2014-11-12 10:20:00,34.85,34.96,34.84,34.91,53300.0,23.7535,23.8285,23.7467,23.7944,53300.0
2014-11-12 10:30:00,34.91,34.92,34.8,34.86,30300.0,23.7944,23.8012,23.7194,23.7603,30300.0
2014-11-12 10:40:00,34.87,34.89,34.73,34.74,64600.0,23.7672,23.7808,23.6717,23.6786,64600.0
2014-11-12 10:50:00,34.75,34.77,34.61,34.7,56500.0,23.6854,23.699,23.5899,23.6513,56500.0
2014-11-12 11:00:00,34.7,34.72,34.61,34.72,88700.0,23.6513,23.6649,23.5899,23.6649,88700.0
2014-11-12 11:10:00,34.72,34.78,34.62,34.64,87200.0,23.6649,23.7058,23.5968,23.6104,87200.0
2014-11-12 11:20:00,34.64,34.72,34.64,34.66,110900.0,23.6104,23.6649,23.6104,23.624,110900.0
2014-11-12 11:30:00,34.66,34.88,34.66,34.88,67300.0,23.624,23.774,23.624,23.774,67300.0
2014-11-12 11:40:00,34.88,34.98,34.88,34.93,44400.0,23.774,23.8421,23.774,23.8081,44400.0
2014-11-12 11:50:00,34.94,34.99,34.94,34.98,35100.0,23.8149,23.849,23.8149,23.8421,35100.0
2014-11-12 12:00:00,34.98,35.11,34.97,35.11,66500.0,23.8421,23.9307,23.8353,23.9307,66500.0
2014-11-12 12:10:00,35.11,35.19,35.1,35.15,26900.0,23.9307,23.9853,23.9239,23.958,26900.0
2014-11-12 12:20:00,35.15,35.24,35.15,35.16,60900.0,23.958,24.0194,23.958,23.9648,60900.0
2014-11-12 12:30:00,35.17,35.25,35.17,35.25,83500.0,23.9716,24.0262,23.9716,24.0262,83500.0
2014-11-12 12:40:00,35.24,35.29,35.23,35.27,70700.0,24.0194,24.0534,24.0125,24.0398,70700.0
2014-11-12 12:50:00,35.28,35.28,35.19,35.19,37100.0,24.0466,24.0466,23.9853,23.9853,37100.0
2014-11-12 13:00:00,35.2,35.27,35.19,35.24,34100.0,23.9921,24.0398,23.9853,24.0194,34100.0
2014-11-12 13:10:00,35.25,35.44,35.25,35.44,74800.0,24.0262,24.1557,24.0262,24.1557,74800.0
2014-11-12 13:20:00,35.44,35.5,35.41,35.45,55000.0,24.1557,24.1966,24.1352,24.1625,55000.0
2014-11-12 13:30:00,35.44,35.5,35.44,35.48,28200.0,24.1557,24.1966,24.1557,24.1829,28200.0
2014-11-12 13:40:00,35.47,35.5,35.44,35.48,45500.0,24.1761,24.1966,24.1557,24.1829,45500.0
2014-11-12 13:50:00,35.48,35.48,35.38,35.42,56000.0,24.1829,24.1829,24.1148,24.142,56000.0
2014-11-12 14:00:00,35.41,35.41,35.34,35.34,67500.0,24.1352,24.1352,24.0875,24.0875,67500.0
2014-11-12 14:10:00,35.34,35.36,35.25,35.26,60500.0,24.0875,24.1011,24.0262,24.033,60500.0
2014-11-12 14:20:00,35.26,35.26,35.17,35.18,109100.0,24.033,24.033,23.9716,23.9785,109100.0
2014-11-12 14:30:00,35.17,35.2,35.14,35.15,39600.0,23.9716,23.9921,23.9512,23.958,39600.0
2014-11-12 14:40:00,35.14,35.16,35.06,35.09,92400.0,23.9512,23.9648,23.8967,23.9171,92400.0
2014-11-12 14:50:00,35.09,35.14,35.06,35.14,45600.0,23.9171,23.9512,23.8967,23.9512,45600.0
2014-11-12 15:00:00,35.14,35.23,35.11,35.23,74800.0,23.9512,24.0125,23.9307,24.0125,74800.0
2014-11-12 15:10:00,35.23,35.25,35.2,35.25,73000.0,24.0125,24.0262,23.9921,24.0262,73000.0
2014-11-12 15:20:00,35.24,35.27,35.23,35.25,85100.0,24.0194,24.0398,24.0125,24.0262,85100.0
2014-11-12 15:30:00,35.25,35.27,35.24,35.25,147800.0,24.0262,24.0398,24.0194,24.0262,147800.0
2014-11-12 15:40:00,35.25,35.27,35.21,35.21,122400.0,24.0262,24.0398,23.9989,23.9989,122400.0
2014-11-12 15:50:00,35.22,35.25,35.16,35.21,269800.0,24.0057,24.0262,23.9648,23.9989,269800.0
2014-11-13 09:30:00,35.46,35.6,35.34,35.53,152400.0,24.1693,24.2647,24.0875,24.217,152400.0
2014-11-13 09:40:00,35.52,35.52,35.41,35.49,126400.0,24.2102,24.2102,24.1352,24.1897,126400.0
2014-11-13 09:50:00,35.5,35.53,35.38,35.41,61100.0,24.1966,24.217,24.1148,24.1352,61100.0
2014-11-13 10:00:00,35.41,35.42,35.31,35.34,60600.0,24.1352,24.142,24.0671,24.0875,60600.0
2014-11-13 10:10:00,35.36,35.38,35.31,35.35,37700.0,24.1011,24.1148,24.0671,24.0943,37700.0
2014-11-13 10:20:00,35.34,35.34,35.27,35.3,103600.0,24.0875,24.0875,24.0398,24.0602,103600.0
2014-11-13 10:30:00,35.3,35.35,35.27,35.3,154400.0,24.0602,24.0943,24.0398,24.0602,154400.0
2014-11-13 10:40:00,35.31,35.32,35.2,35.23,59700.0,24.0671,24.0739,23.9921,24.0125,59700.0
2014-11-13 10:50:00,35.22,35.32,35.19,35.31,212200.0,24.0057,24.0739,23.9853,24.0671,212200.0
2014-11-13 11:00:00,35.32,35.34,35.23,35.24,122100.0,24.0739,24.0875,24.0125,24.0194,122100.0
2014-11-13 11:10:00,35.24,35.25,35.11,35.16,207300.0,24.0194,24.0262,23.9307,23.9648,207300.0
2014-11-13 11:20:00,35.15,35.16,35.08,35.13,87300.0,23.958,23.9648,23.9103,23.9444,87300.0
2014-11-13 11:30:00,35.12,35.14,35.05,35.06,60000.0,23.9376,23.9512,23.8898,23.8967,60000.0
2014-11-13 11:40:00,35.07,35.14,35.05,35.14,44200.0,23.9035,23.9512,23.8898,23.9512,44200.0
2014-11-13 11:50:00,35.14,35.27,35.14,35.27,46500.0,23.9512,24.0398,23.9512,24.0398,46500.0
2014-11-13 12:00:00,35.27,35.4,35.26,35.4,68800.0,24.0398,24.1284,24.033,24.1284,68800.0
2014-11-13 12:10:00,35.4,35.48,35.37,35.45,95900.0,24.1284,24.1829,24.108,24.1625,95900.0
2014-11-13 12:20:00,35.46,35.47,35.42,35.44,55000.0,24.1693,24.1761,24.142,24.1557,55000.0
2014-11-13 12:30:00,35.44,35.48,35.42,35.45,34300.0,24.1557,24.1829,24.142,24.1625,34300.0
2014-11-13 12:40:00,35.45,35.45,35.35,35.35,23000.0,24.1625,24.1625,24.0943,24.0943,23000.0
2014-11-13 12:50:00,35.36,35.43,35.36,35.4,24000.0,24.1011,24.1489,24.1011,24.1284,24000.0
2014-11-13 13:00:00,35.4,35.45,35.39,35.43,105600.0,24.1284,24.1625,24.1216,24.1489,105600.0
2014-11-13 13:10:00,35.41,35.41,35.35,35.39,81500.0,24.1352,24.1352,24.0943,24.1216,81500.0
2014-11-13 13:20:00,35.39,35.39,35.31,35.33,38000.0,24.1216,24.1216,24.0671,24.0807,38000.0
2014-11-13 13:30:00,35.32,35.33,35.25,35.32,152700.0,24.0739,24.0807,24.0262,24.0739,152700.0
2014-11-13 13:40:00,35.32,35.41,35.29,35.4,58000.0,24.0739,24.1352,24.0534,24.1284,58000.0
2014-11-13 13:50:00,35.4,35.48,35.36,35.43,99400.0,24.1284,24.1829,24.1011,24.1489,99400.0
2014-11-13 14:00:00,35.43,35.46,35.42,35.46,40100.0,24.1489,24.1693,24.142,24.1693,40100.0
2014-11-13 14:10:00,35.46,35.51,35.36,35.4,99800.0,24.1693,24.2034,24.1011,24.1284,99800.0
2014-11-13 14:20:00,35.4,35.4,35.27,35.36,46800.0,24.1284,24.1284,24.0398,24.1011,46800.0
2014-11-13 14:30:00,35.36,35.4,35.3,35.3,46900.0,24.1011,24.1284,24.0602,24.0602,46900.0
2014-11-13 14:40:00,35.3,35.42,35.29,35.42,54300.0,24.0602,24.142,24.0534,24.142,54300.0
2014-11-13 14:50:00,35.42,35.43,35.32,35.32,41300.0,24.142,24.1489,24.0739,24.0739,41300.0
2014-11-13 15:00:00,35.32,35.44,35.32,35.43,74500.0,24.0739,24.1557,24.0739,24.1489,74500.0
2014-11-13 15:10:00,35.43,35.51,35.43,35.5,78900.0,24.1489,24.2034,24.1489,24.1966,78900.0
2014-11-13 15:20:00,35.5,35.5,35.4,35.4,90700.0,24.1966,24.1966,24.1284,24.1284,90700.0
2014-11-13 15:30:00,35.41,35.53,35.4,35.51,176300.0,24.1352,24.217,24.1284,24.2034,176300.0
2014-11-13 15:40:00,35.52,35.6,35.51,35.55,251900.0,24.2102,24.2647,24.2034,24.2306,251900.0
2014-11-13 15:50:00,35.56,35.57,35.47,35.5,334500.0,24.2375,24.2443,24.1761,24.1966,334500.0
2014-11-14 09:30:00,35.54,35.75,35.42,35.44,118900.0,24.2238,24.367,24.142,24.1557,118900.0
2014-11-14 09:40:00,35.44,35.54,35.35,35.39,82400.0,24.1557,24.2238,24.0943,24.1216,82400.0
2014-11-14 09:50:00,35.39,35.65,35.39,35.6,175500.0,24.1216,24.2988,24.1216,24.2647,175500.0
2014-11-14 10:00:00,35.6,35.75,35.59,35.7,92900.0,24.2647,24.367,24.2579,24.3329,92900.0
2014-11-14 10:10:00,35.71,35.74,35.6,35.65,72800.0,24.3397,24.3601,24.2647,24.2988,72800.0
2014-11-14 10:20:00,35.65,35.71,35.56,35.59,40500.0,24.2988,24.3397,24.2375,24.2579,40500.0
2014-11-14 10:30:00,35.59,35.61,35.38,35.44,42500.0,24.2579,24.2715,24.1148,24.1557,42500.0
2014-11-14 10:40:00,35.45,35.45,35.35,35.38,42100.0,24.1625,24.1625,24.0943,24.1148,42100.0
2014-11-14 10:50:00,35.38,35.41,35.29,35.31,82300.0,24.1148,24.1352,24.0534,24.0671,82300.0
2014-11-14 11:00:00,35.31,35.31,35.19,35.2,75000.0,24.0671,24.0671,23.9853,23.9921,75000.0
2014-11-14 11:10:00,35.2,35.23,35.18,35.2,97300.0,23.9921,24.0125,23.9785,23.9921,97300.0
2014-11-14 11:20:00,35.21,35.32,35.21,35.23,61500.0,23.9989,24.0739,23.9989,24.0125,61500.0
2014-11-14 11:30:00,35.22,35.37,35.18,35.37,45200.0,24.0057,24.108,23.9785,24.108,45200.0
2014-11-14 11:40:00,35.38,35.43,35.28,35.37,70300.0,24.1148,24.1489,24.0466,24.108,70300.0
2014-11-14 11:50:00,35.36,35.39,35.32,35.33,54200.0,24.1011,24.1216,24.0739,24.0807,54200.0
2014-11-14 12:00:00,35.34,35.39,35.32,35.35,41000.0,24.0875,24.1216,24.0739,24.0943,41000.0
2014-11-14 12:10:00,35.35,35.35,35.27,35.33,25800.0,24.0943,24.0943,24.0398,24.0807,25800.0
2014-11-14 12:20:00,35.33,35.38,35.31,35.38,20500.0,24.0807,24.1148,24.0671,24.1148,20500.0
2014-11-14 12:30:00,35.38,35.4,35.34,35.39,16000.0,24.1148,24.1284,24.0875,24.1216,16000.0
2014-11-14 12:40:00,35.38,35.38,35.34,35.35,55600.0,24.1148,24.1148,24.0875,24.0943,55600.0
2014-11-14 12:50:00,35.34,35.36,35.31,35.34,31400.0,24.0875,24.1011,24.0671,24.0875,31400.0
2014-11-14 13:00:00,35.33,35.39,35.3,35.36,32400.0,24.0807,24.1216,24.0602,24.1011,32400.0
2014-11-14 13:10:00,35.36,35.39,35.34,35.38,15100.0,24.1011,24.1216,24.0875,24.1148,15100.0
2014-11-14 13:20:00,35.37,35.37,35.35,35.36,31800.0,24.108,24.108,24.0943,24.1011,31800.0
2014-11-14 13:30:00,35.36,35.4,35.35,35.38,100900.0,24.1011,24.1284,24.0943,24.1148,100900.0
2014-11-14 13:40:00,35.38,35.4,35.37,35.37,38300.0,24.1148,24.1284,24.108,24.108,38300.0
2014-11-14 13:50:00,35.37,35.38,35.29,35.3,39300.0,24.108,24.1148,24.0534,24.0602,39300.0
2014-11-14 14:00:00,35.3,35.3,35.23,35.27,50400.0,24.0602,24.0602,24.0125,24.0398,50400.0
2014-11-14 14:10:00,35.26,35.27,35.21,35.25,92400.0,24.033,24.0398,23.9989,24.0262,92400.0
2014-11-14 14:20:00,35.25,35.28,35.23,35.24,47500.0,24.0262,24.0466,24.0125,24.0194,47500.0
2014-11-14 14:30:00,35.23,35.24,35.15,35.22,66200.0,24.0125,24.0194,23.958,24.0057,66200.0
2014-11-14 14:40:00,35.23,35.37,35.22,35.37,96600.0,24.0125,24.108,24.0057,24.108,96600.0
2014-11-14 14:50:00,35.37,35.38,35.29,35.34,38000.0,24.108,24.1148,24.0534,24.0875,38000.0
2014-11-14 15:00:00,35.34,35.45,35.33,35.45,64400.0,24.0875,24.1625,24.0807,24.1625,64400.0
2014-11-14 15:10:00,35.45,35.46,35.41,35.44,50200.0,24.1625,24.1693,24.1352,24.1557,50200.0
2014-11-14 15:20:00,35.44,35.47,35.41,35.46,48100.0,24.1557,24.1761,24.1352,24.1693,48100.0
2014-11-14 15:30:00,35.47,35.49,35.43,35.46,70900.0,24.1761,24.1897,24.1489,24.1693,70900.0
2014-11-14 15:40:00,35.46,35.47,35.41,35.41,120200.0,24.1693,24.1761,24.1352,24.1352,120200.0
2014-11-14 15:50:00,35.41,35.5,35.39,35.49,288900.0,24.1352,24.1966,24.1216,24.1897,288900.0
2014-11-17 09:30:00,35.66,35.84,35.42,35.73,206100.0,24.3056,24.4283,24.142,24.3533,206100.0
2014-11-17 09:40:00,35.75,35.96,35.68,35.71,190400.0,24.367,24.5101,24.3193,24.3397,190400.0
2014-11-17 09:50:00,35.72,35.74,35.54,35.64,64100.0,24.3465,24.3601,24.2238,24.292,64100.0
2014-11-17 10:00:00,35.64,35.7,35.47,35.51,110000.0,24.292,24.3329,24.1761,24.2034,110000.0
2014-11-17 10:10:00,35.52,35.63,35.44,35.52,181200.0,24.2102,24.2852,24.1557,24.2102,181200.0
2014-11-17 10:20:00,35.52,35.79,35.46,35.77,178400.0,24.2102,24.3942,24.1693,24.3806,178400.0
2014-11-17 10:30:00,35.78,35.79,35.57,35.6,169900.0,24.3874,24.3942,24.2443,24.2647,169900.0
2014-11-17 10:40:00,35.6,35.67,35.6,35.63,165200.0,24.2647,24.3124,24.2647,24.2852,165200.0
2014-11-17 10:50:00,35.63,35.63,35.48,35.52,95400.0,24.2852,24.2852,24.1829,24.2102,95400.0
2014-11-17 11:00:00,35.51,35.55,35.46,35.52,75600.0,24.2034,24.2306,24.1693,24.2102,75600.0
2014-11-17 11:10:00,35.52,35.53,35.46,35.5,101600.0,24.2102,24.217,24.1693,24.1966,101600.0
2014-11-17 11:20:00,35.5,35.53,35.46,35.48,75100.0,24.1966,24.217,24.1693,24.1829,75100.0
2014-11-17 11:30:00,35.49,35.51,35.45,35.5,125700.0,24.1897,24.2034,24.1625,24.1966,125700.0
2014-11-17 11:40:00,35.5,35.55,35.48,35.55,90800.0,24.1966,24.2306,24.1829,24.2306,90800.0
2014-11-17 11:50:00,35.54,35.55,35.49,35.54,62800.0,24.2238,24.2306,24.1897,24.2238,62800.0
2014-11-17 12:00:00,35.54,35.55,35.47,35.48,83900.0,24.2238,24.2306,24.1761,24.1829,83900.0
2014-11-17 12:10:00,35.48,35.56,35.48,35.54,49300.0,24.1829,24.2375,24.1829,24.2238,49300.0
2014-11-17 12:20:00,35.54,35.58,35.52,35.56,31800.0,24.2238,24.2511,24.2102,24.2375,31800.0
2014-11-17 12:30:00,35.56,35.56,35.46,35.46,28300.0,24.2375,24.2375,24.1693,24.1693,28300.0
2014-11-17 12:40:00,35.47,35.51,35.47,35.49,40500.0,24.1761,24.2034,24.1761,24.1897,40500.0
2014-11-17 12:50:00,35.47,35.51,35.45,35.45,40600.0,24.1761,24.2034,24.1625,24.1625,40600.0
2014-11-17 13:00:00,35.46,35.52,35.45,35.45,62200.0,24.1693,24.2102,24.1625,24.1625,62200.0
2014-11-17 13:10:00,35.45,35.51,35.44,35.49,73200.0,24.1625,24.2034,24.1557,24.1897,73200.0
2014-11-17 13:20:00,35.49,35.51,35.44,35.45,67200.0,24.1897,24.2034,24.1557,24.1625,67200.0
2014-11-17 13:30:00,35.47,35.53,35.47,35.5,88600.0,24.1761,24.217,24.1761,24.1966,88600.0
2014-11-17 13:40:00,35.5,35.53,35.42,35.42,56400.0,24.1966,24.217,24.142,24.142,56400.0
2014-11-17 13:50:00,35.43,35.46,35.39,35.43,69600.0,24.1489,24.1693,24.1216,24.1489,69600.0
2014-11-17 14:00:00,35.43,35.47,35.42,35.44,67900.0,24.1489,24.1761,24.142,24.1557,67900.0
2014-11-17 14:10:00,35.44,35.49,35.43,35.45,70800.0,24.1557,24.1897,24.1489,24.1625,70800.0
2014-11-17 14:20:00,35.46,35.46,35.34,35.35,90200.0,24.1693,24.1693,24.0875,24.0943,90200.0
2014-11-17 14:30:00,35.36,35.38,35.29,35.3,81500.0,24.1011,24.1148,24.0534,24.0602,81500.0
2014-11-17 14:40:00,35.3,35.33,35.26,35.27,96800.0,24.0602,24.0807,24.033,24.0398,96800.0
2014-11-17 14:50:00,35.26,35.27,35.22,35.23,111400.0,24.033,24.0398,24.0057,24.0125,111400.0
2014-11-17 15:00:00,35.22,35.25,35.16,35.25,140200.0,24.0057,24.0262,23.9648,24.0262,140200.0
2014-11-17 15:10:00,35.25,35.33,35.22,35.3,123500.0,24.0262,24.0807,24.0057,24.0602,123500.0
2014-11-17 15:20:00,35.3,35.33,35.29,35.3,84800.0,24.0602,24.0807,24.0534,24.0602,84800.0
2014-11-17 15:30:00,35.3,35.36,35.29,35.34,173300.0,24.0602,24.1011,24.0534,24.0875,173300.0
2014-11-17 15:40:00,35.33,35.34,35.28,35.3,165500.0,24.0807,24.0875,24.0466,24.0602,165500.0
2014-11-17 15:50:00,35.3,35.33,35.28,35.28,359100.0,24.0602,24.0807,24.0466,24.0466,359100.0
2014-11-18 09:30:00,35.22,35.44,35.17,35.17,191900.0,24.0057,24.1557,23.9716,23.9716,191900.0
2014-11-18 09:40:00,35.2,35.21,34.96,34.97,210500.0,23.9921,23.9989,23.8285,23.8353,210500.0
2014-11-18 09:50:00,34.97,35.01,34.83,34.86,188300.0,23.8353,23.8626,23.7399,23.7603,188300.0
2014-11-18 10:00:00,34.87,34.96,34.82,34.84,112500.0,23.7672,23.8285,23.7331,23.7467,112500.0
2014-11-18 10:10:00,34.83,34.87,34.74,34.81,157000.0,23.7399,23.7672,23.6786,23.7263,157000.0
2014-11-18 10:20:00,34.81,34.82,34.67,34.69,113100.0,23.7263,23.7331,23.6308,23.6445,113100.0
2014-11-18 10:30:00,34.68,34.7,34.49,34.59,175100.0,23.6377,23.6513,23.5082,23.5763,175100.0
2014-11-18 10:40:00,34.59,34.88,34.57,34.88,138200.0,23.5763,23.774,23.5627,23.774,138200.0
2014-11-18 10:50:00,34.88,34.93,34.78,34.79,234100.0,23.774,23.8081,23.7058,23.7126,234100.0
2014-11-18 11:00:00,34.79,34.79,34.68,34.72,116400.0,23.7126,23.7126,23.6377,23.6649,116400.0
2014-11-18 11:10:00,34.72,34.72,34.61,34.62,111200.0,23.6649,23.6649,23.5899,23.5968,111200.0
2014-11-18 11:20:00,34.62,34.63,34.47,34.5,110700.0,23.5968,23.6036,23.4945,23.515,110700.0
2014-11-18 11:30:00,34.51,34.54,34.37,34.53,175900.0,23.5218,23.5422,23.4264,23.5354,175900.0
2014-11-18 11:40:00,34.52,34.53,34.48,34.52,64000.0,23.5286,23.5354,23.5013,23.5286,64000.0
2014-11-18 11:50:00,34.53,34.54,34.46,34.46,68400.0,23.5354,23.5422,23.4877,23.4877,68400.0
2014-11-18 12:00:00,34.47,34.52,34.43,34.48,106500.0,23.4945,23.5286,23.4673,23.5013,106500.0
2014-11-18 12:10:00,34.48,34.65,34.48,34.65,85000.0,23.5013,23.6172,23.5013,23.6172,85000.0
2014-11-18 12:20:00,34.64,34.72,34.6,34.67,74600.0,23.6104,23.6649,23.5831,23.6308,74600.0
2014-11-18 12:30:00,34.68,34.71,34.63,34.71,43500.0,23.6377,23.6581,23.6036,23.6581,43500.0
2014-11-18 12:40:00,34.71,34.78,34.63,34.67,61400.0,23.6581,23.7058,23.6036,23.6308,61400.0
2014-11-18 12:50:00,34.67,34.8,34.66,34.79,114100.0,23.6308,23.7194,23.624,23.7126,114100.0
2014-11-18 13:00:00,34.8,34.83,34.76,34.77,89100.0,23.7194,23.7399,23.6922,23.699,89100.0
2014-11-18 13:10:00,34.79,34.86,34.77,34.85,57800.0,23.7126,23.7603,23.699,23.7535,57800.0
2014-11-18 13:20:00,34.86,35.04,34.85,35.02,117500.0,23.7603,23.883,23.7535,23.8694,117500.0
2014-11-18 13:30:00,35.03,35.03,34.91,35.0,88900.0,23.8762,23.8762,23.7944,23.8558,88900.0
2014-11-18 13:40:00,35.0,35.08,34.99,35.0,160700.0,23.8558,23.9103,23.849,23.8558,160700.0
2014-11-18 13:50:00,35.0,35.01,34.95,34.99,57600.0,23.8558,23.8626,23.8217,23.849,57600.0
2014-11-18 14:00:00,35.0,35.02,34.97,34.98,85600.0,23.8558,23.8694,23.8353,23.8421,85600.0
2014-11-18 14:10:00,34.97,35.0,34.89,34.9,152300.0,23.8353,23.8558,23.7808,23.7876,152300.0
2014-11-18 14:20:00,34.9,34.91,34.82,34.86,202900.0,23.7876,23.7944,23.7331,23.7603,202900.0
2014-11-18 14:30:00,34.86,34.92,34.84,34.89,111900.0,23.7603,23.8012,23.7467,23.7808,111900.0
2014-11-18 14:40:00,34.89,34.9,34.84,34.86,110600.0,23.7808,23.7876,23.7467,23.7603,110600.0
2014-11-18 14:50:00,34.86,34.99,34.86,34.99,131800.0,23.7603,23.849,23.7603,23.849,131800.0
2014-11-18 15:00:00,34.99,34.99,34.92,34.93,214500.0,23.849,23.849,23.8012,23.8081,214500.0
2014-11-18 15:10:00,34.92,35.0,34.91,34.99,179900.0,23.8012,23.8558,23.7944,23.849,179900.0
2014-11-18 15:20:00,35.0,35.0,34.97,35.0,294000.0,23.8558,23.8558,23.8353,23.8558,294000.0
2014-11-18 15:30:00,35.0,35.0,34.94,34.99,229200.0,23.8558,23.8558,23.8149,23.849,229200.0
2014-11-18 15:40:00,35.0,35.01,34.88,34.88,324200.0,23.8558,23.8626,23.774,23.774,324200.0
2014-11-18 15:50:00,34.89,34.92,34.83,34.91,559400.0,23.7808,23.8012,23.7399,23.7944,559400.0
2014-11-19 09:30:00,35.2,35.39,34.9,35.14,319000.0,23.9921,24.1216,23.7876,23.9512,319000.0
2014-11-19 09:40:00,35.15,35.35,34.95,35.23,271100.0,23.958,24.0943,23.8217,24.0125,271100.0
2014-11-19 09:50:00,35.22,35.26,35.04,35.08,596600.0,24.0057,24.033,23.883,23.9103,596600.0
2014-11-19 10:00:00,35.11,35.35,35.01,35.3,472200.0,23.9307,24.0943,23.8626,24.0602,472200.0
2014-11-19 10:10:00,35.33,35.34,35.05,35.1,255700.0,24.0807,24.0875,23.8898,23.9239,255700.0
2014-11-19 10:20:00,35.09,35.28,35.04,35.21,235700.0,23.9171,24.0466,23.883,23.9989,235700.0
2014-11-19 10:30:00,35.2,35.27,35.19,35.2,119400.0,23.9921,24.0398,23.9853,23.9921,119400.0
2014-11-19 10:40:00,35.19,35.2,35.12,35.13,126500.0,23.9853,23.9921,23.9376,23.9444,126500.0
2014-11-19 10:50:00,35.13,35.16,35.06,35.1,203700.0,23.9444,23.9648,23.8967,23.9239,203700.0
2014-11-19 11:00:00,35.11,35.18,35.07,35.17,260300.0,23.9307,23.9785,23.9035,23.9716,260300.0
2014-11-19 11:10:00,35.17,35.34,35.17,35.31,220900.0,23.9716,24.0875,23.9716,24.0671,220900.0
2014-11-19 11:20:00,35.31,35.55,35.24,35.54,266400.0,24.0671,24.2306,24.0194,24.2238,266400.0
2014-11-19 11:30:00,35.54,35.7,35.51,35.7,217000.0,24.2238,24.3329,24.2034,24.3329,217000.0
2014-11-19 11:40:00,35.7,35.96,35.69,35.92,338200.0,24.3329,24.5101,24.3261,24.4828,338200.0
2014-11-19 11:50:00,35.93,36.17,35.92,36.04,422100.0,24.4896,24.6532,24.4828,24.5646,422100.0
2014-11-19 12:00:00,36.04,36.15,35.91,36.12,329400.0,24.5646,24.6396,24.476,24.6192,329400.0
2014-11-19 12:10:00,36.11,36.25,36.04,36.06,260400.0,24.6123,24.7078,24.5646,24.5783,260400.0
2014-11-19 12:20:00,36.06,36.1,35.91,36.01,311100.0,24.5783,24.6055,24.476,24.5442,311100.0
2014-11-19 12:30:00,36.01,36.08,35.99,36.01,221800.0,24.5442,24.5919,24.5305,24.5442,221800.0
2014-11-19 12:40:00,36.02,36.15,36.0,36.13,212200.0,24.551,24.6396,24.5374,24.626,212200.0
2014-11-19 12:50:00,36.13,36.14,35.99,36.06,227800.0,24.626,24.6328,24.5305,24.5783,227800.0
2014-11-19 13:00:00,36.06,36.07,35.94,35.97,238600.0,24.5783,24.5851,24.4965,24.5169,238600.0
2014-11-19 13:10:00,35.96,36.11,35.96,36.1,213400.0,24.5101,24.6123,24.5101,24.6055,213400.0
2014-11-19 13:20:00,36.11,36.35,36.1,36.31,283100.0,24.6123,24.7759,24.6055,24.7487,283100.0
2014-11-19 13:30:00,36.3,36.33,36.02,36.02,577200.0,24.7418,24.7623,24.551,24.551,577200.0
2014-11-19 13:40:00,36.03,36.08,35.84,35.87,479000.0,24.5578,24.5919,24.4283,24.4488,479000.0
2014-11-19 13:50:00,35.87,36.03,35.79,35.91,445900.0,24.4488,24.5578,24.3942,24.476,445900.0
2014-11-19 14:00:00,35.92,36.03,35.88,35.92,153200.0,24.4828,24.5578,24.4556,24.4828,153200.0
2014-11-19 14:10:00,35.91,35.92,35.52,35.57,458900.0,24.476,24.4828,24.2102,24.2443,458900.0
2014-11-19 14:20:00,35.57,35.77,35.56,35.68,367700.0,24.2443,24.3806,24.2375,24.3193,367700.0
2014-11-19 14:30:00,35.68,35.71,35.55,35.65,251500.0,24.3193,24.3397,24.2306,24.2988,251500.0
2014-11-19 14:40:00,35.65,35.78,35.64,35.78,147400.0,24.2988,24.3874,24.292,24.3874,147400.0
2014-11-19 14:50:00,35.77,35.83,35.72,35.76,211000.0,24.3806,24.4215,24.3465,24.3738,211000.0
2014-11-19 15:00:00,35.77,35.81,35.7,35.71,196700.0,24.3806,24.4079,24.3329,24.3397,196700.0
2014-11-19 15:10:00,35.7,35.76,35.66,35.69,247200.0,24.3329,24.3738,24.3056,24.3261,247200.0
2014-11-19 15:20:00,35.69,35.7,35.55,35.65,231800.0,24.3261,24.3329,24.2306,24.2988,231800.0
2014-11-19 15:30:00,35.64,35.65,35.49,35.5,513900.0,24.292,24.2988,24.1897,24.1966,513900.0
2014-11-19 15:40:00,35.5,35.51,35.44,35.47,612900.0,24.1966,24.2034,24.1557,24.1761,612900.0
2014-11-19 15:50:00,35.47,35.62,35.46,35.53,990500.0,24.1761,24.2784,24.1693,24.217,990500.0
2014-11-20 09:30:00,37.7,38.05,37.02,37.83,2340300.0,25.6961,25.9346,25.2326,25.7847,2340300.0
2014-11-20 09:40:00,37.81,38.69,37.6,38.3,2593200.0,25.771,26.3708,25.6279,26.105,2593200.0
2014-11-20 09:50:00,38.3,38.31,37.73,38.08,1347500.0,26.105,26.1118,25.7165,25.9551,1347500.0
2014-11-20 10:00:00,38.11,38.44,38.0,38.29,716900.0,25.9755,26.2004,25.9005,26.0982,716900.0
2014-11-20 10:10:00,38.31,38.33,38.0,38.16,759600.0,26.1118,26.1255,25.9005,26.0096,759600.0
2014-11-20 10:20:00,38.16,38.42,38.05,38.28,610900.0,26.0096,26.1868,25.9346,26.0914,610900.0
2014-11-20 10:30:00,38.28,38.36,38.14,38.28,353900.0,26.0914,26.1459,25.996,26.0914,353900.0
2014-11-20 10:40:00,38.29,38.51,38.14,38.47,572000.0,26.0982,26.2482,25.996,26.2209,572000.0
2014-11-20 10:50:00,38.48,38.5,38.12,38.19,412000.0,26.2277,26.2413,25.9823,26.0301,412000.0
2014-11-20 11:00:00,38.16,38.34,38.1,38.27,398700.0,26.0096,26.1323,25.9687,26.0846,398700.0
2014-11-20 11:10:00,38.27,38.45,38.22,38.44,296900.0,26.0846,26.2073,26.0505,26.2004,296900.0
2014-11-20 11:20:00,38.44,38.47,38.08,38.23,356200.0,26.2004,26.2209,25.9551,26.0573,356200.0
2014-11-20 11:30:00,38.24,38.36,38.2,38.28,238600.0,26.0641,26.1459,26.0369,26.0914,238600.0
2014-11-20 11:40:00,38.29,38.35,38.21,38.25,151700.0,26.0982,26.1391,26.0437,26.0709,151700.0
2014-11-20 11:50:00,38.25,38.26,38.19,38.2,265200.0,26.0709,26.0778,26.0301,26.0369,265200.0
2014-11-20 12:00:00,38.2,38.21,37.92,37.95,1174400.0,26.0369,26.0437,25.846,25.8665,1174400.0
2014-11-20 12:10:00,37.95,38.03,37.8,37.89,411500.0,25.8665,25.921,25.7642,25.8256,411500.0
2014-11-20 12:20:00,37.88,38.19,37.88,38.01,322300.0,25.8188,26.0301,25.8188,25.9074,322300.0
2014-11-20 12:30:00,38.0,38.16,38.0,38.09,307300.0,25.9005,26.0096,25.9005,25.9619,307300.0
2014-11-20 12:40:00,38.08,38.1,37.92,37.99,244900.0,25.9551,25.9687,25.846,25.8937,244900.0
2014-11-20 12:50:00,38.0,38.0,37.52,37.71,680700.0,25.9005,25.9005,25.5734,25.7029,680700.0
2014-11-20 13:00:00,37.71,37.98,37.6,37.61,419900.0,25.7029,25.8869,25.6279,25.6347,419900.0
2014-11-20 13:10:00,37.6,37.78,37.53,37.76,338800.0,25.6279,25.7506,25.5802,25.737,338800.0
2014-11-20 13:20:00,37.76,37.79,37.61,37.67,166400.0,25.737,25.7574,25.6347,25.6756,166400.0
2014-11-20 13:30:00,37.68,37.7,37.53,37.57,277200.0,25.6824,25.6961,25.5802,25.6075,277200.0
2014-11-20 13:40:00,37.57,37.63,37.25,37.39,400200.0,25.6075,25.6484,25.3894,25.4848,400200.0
2014-11-20 13:50:00,37.39,37.73,37.34,37.7,424100.0,25.4848,25.7165,25.4507,25.6961,424100.0
2014-11-20 14:00:00,37.7,37.85,37.63,37.76,257700.0,25.6961,25.7983,25.6484,25.737,257700.0
2014-11-20 14:10:00,37.76,38.0,37.76,37.98,376300.0,25.737,25.9005,25.737,25.8869,376300.0
2014-11-20 14:20:00,37.98,37.99,37.92,37.94,184500.0,25.8869,25.8937,25.846,25.8597,184500.0
2014-11-20 14:30:00,37.93,38.0,37.82,37.85,318600.0,25.8528,25.9005,25.7779,25.7983,318600.0
2014-11-20 14:40:00,37.85,37.93,37.78,37.88,240600.0,25.7983,25.8528,25.7506,25.8188,240600.0
2014-11-20 14:50:00,37.88,37.93,37.85,37.88,208100.0,25.8188,25.8528,25.7983,25.8188,208100.0
2014-11-20 15:00:00,37.87,37.99,37.83,37.91,258900.0,25.8119,25.8937,25.7847,25.8392,258900.0
2014-11-20 15:10:00,37.91,38.0,37.88,38.0,233800.0,25.8392,25.9005,25.8188,25.9005,233800.0
2014-11-20 15:20:00,38.0,38.05,37.83,37.97,503300.0,25.9005,25.9346,25.7847,25.8801,503300.0
2014-11-20 15:30:00,37.96,38.2,37.92,38.0,419900.0,25.8733,26.0369,25.846,25.9005,419900.0
2014-11-20 15:40:00,38.01,38.04,37.88,37.99,450200.0,25.9074,25.9278,25.8188,25.8937,450200.0
2014-11-20 15:50:00,37.99,38.08,37.97,38.0,933400.0,25.8937,25.9551,25.8801,25.9005,933400.0
2014-11-21 09:30:00,38.67,38.7,38.19,38.63,772500.0,26.3572,26.3777,26.0301,26.33,772500.0
2014-11-21 09:40:00,38.63,38.82,38.41,38.72,634400.0,26.33,26.4595,26.18,26.3913,634400.0
2014-11-21 09:50:00,38.72,38.73,38.23,38.24,489900.0,26.3913,26.3981,26.0573,26.0641,489900.0
2014-11-21 10:00:00,38.24,38.54,38.15,38.43,439700.0,26.0641,26.2686,26.0028,26.1936,439700.0
2014-11-21 10:10:00,38.45,38.6,38.16,38.17,309200.0,26.2073,26.3095,26.0096,26.0164,309200.0
2014-11-21 10:20:00,38.16,38.43,38.15,38.3,211300.0,26.0096,26.1936,26.0028,26.105,211300.0
2014-11-21 10:30:00,38.3,38.37,38.2,38.34,109900.0,26.105,26.1527,26.0369,26.1323,109900.0
2014-11-21 10:40:00,38.34,38.36,38.26,38.29,86400.0,26.1323,26.1459,26.0778,26.0982,86400.0
2014-11-21 10:50:00,38.29,38.31,38.24,38.24,141300.0,26.0982,26.1118,26.0641,26.0641,141300.0
2014-11-21 11:00:00,38.25,38.32,38.21,38.32,114600.0,26.0709,26.1187,26.0437,26.1187,114600.0
2014-11-21 11:10:00,38.32,38.5,38.31,38.49,144600.0,26.1187,26.2413,26.1118,26.2345,144600.0
2014-11-21 11:20:00,38.49,38.5,38.36,38.41,117000.0,26.2345,26.2413,26.1459,26.18,117000.0
2014-11-21 11:30:00,38.41,38.41,38.34,38.36,146300.0,26.18,26.18,26.1323,26.1459,146300.0
2014-11-21 11:40:00,38.36,38.41,38.33,38.33,91000.0,26.1459,26.18,26.1255,26.1255,91000.0
2014-11-21 11:50:00,38.33,38.44,38.33,38.41,115900.0,26.1255,26.2004,26.1255,26.18,115900.0
2014-11-21 12:00:00,38.4,38.42,38.31,38.39,76300.0,26.1732,26.1868,26.1118,26.1664,76300.0
2014-11-21 12:10:00,38.38,38.44,38.35,38.35,114500.0,26.1596,26.2004,26.1391,26.1391,114500.0
2014-11-21 12:20:00,38.35,38.46,38.34,38.41,108800.0,26.1391,26.2141,26.1323,26.18,108800.0
2014-11-21 12:30:00,38.41,38.5,38.38,38.41,195400.0,26.18,26.2413,26.1596,26.18,195400.0
2014-11-21 12:40:00,38.42,38.46,38.39,38.39,81500.0,26.1868,26.2141,26.1664,26.1664,81500.0
2014-11-21 12:50:00,38.4,38.41,38.29,38.31,108800.0,26.1732,26.18,26.0982,26.1118,108800.0
2014-11-21 13:00:00,38.31,38.42,38.31,38.37,94600.0,26.1118,26.1868,26.1118,26.1527,94600.0
2014-11-21 13:10:00,38.38,38.42,38.35,38.37,57300.0,26.1596,26.1868,26.1391,26.1527,57300.0
2014-11-21 13:20:00,38.36,38.39,38.31,38.32,94000.0,26.1459,26.1664,26.1118,26.1187,94000.0
2014-11-21 13:30:00,38.32,38.36,38.29,38.36,178000.0,26.1187,26.1459,26.0982,26.1459,178000.0
2014-11-21 13:40:00,38.35,38.36,38.26,38.29,184200.0,26.1391,26.1459,26.0778,26.0982,184200.0
2014-11-21 13:50:00,38.28,38.32,38.26,38.31,216300.0,26.0914,26.1187,26.0778,26.1118,216300.0
2014-11-21 14:00:00,38.32,38.32,38.18,38.21,92100.0,26.1187,26.1187,26.0232,26.0437,92100.0
2014-11-21 14:10:00,38.22,38.27,38.15,38.27,83000.0,26.0505,26.0846,26.0028,26.0846,83000.0
2014-11-21 14:20:00,38.26,38.29,38.19,38.19,97300.0,26.0778,26.0982,26.0301,26.0301,97300.0
2014-11-21 14:30:00,38.2,38.26,38.17,38.2,118300.0,26.0369,26.0778,26.0164,26.0369,118300.0
2014-11-21 14:40:00,38.2,38.26,38.13,38.14,119400.0,26.0369,26.0778,25.9892,25.996,119400.0
2014-11-21 14:50:00,38.15,38.16,38.03,38.05,145900.0,26.0028,26.0096,25.921,25.9346,145900.0
2014-11-21 15:00:00,38.06,38.14,38.02,38.05,141800.0,25.9414,25.996,25.9142,25.9346,141800.0
2014-11-21 15:10:00,38.05,38.15,38.03,38.04,151800.0,25.9346,26.0028,25.921,25.9278,151800.0
2014-11-21 15:20:00,38.03,38.1,38.0,38.08,168100.0,25.921,25.9687,25.9005,25.9551,168100.0
2014-11-21 15:30:00,38.08,38.11,38.03,38.03,246300.0,25.9551,25.9755,25.921,25.921,246300.0
2014-11-21 15:40:00,38.03,38.11,38.01,38.06,355200.0,25.921,25.9755,25.9074,25.9414,355200.0
2014-11-21 15:50:00,38.06,38.08,37.98,38.03,548600.0,25.9414,25.9551,25.8869,25.921,548600.0
2014-11-24 09:30:00,38.28,38.64,38.02,38.51,522000.0,26.0914,26.3368,25.9142,26.2482,522000.0
2014-11-24 09:40:00,38.5,38.53,38.3,38.46,285300.0,26.2413,26.2618,26.105,26.2141,285300.0
2014-11-24 09:50:00,38.47,38.63,38.44,38.52,220700.0,26.2209,26.33,26.2004,26.255,220700.0
2014-11-24 10:00:00,38.52,38.67,38.5,38.65,174300.0,26.255,26.3572,26.2413,26.3436,174300.0
2014-11-24 10:10:00,38.67,38.75,38.56,38.69,292000.0,26.3572,26.4117,26.2822,26.3708,292000.0
2014-11-24 10:20:00,38.7,38.74,38.64,38.7,101900.0,26.3777,26.4049,26.3368,26.3777,101900.0
2014-11-24 10:30:00,38.7,38.74,38.64,38.65,258400.0,26.3777,26.4049,26.3368,26.3436,258400.0
2014-11-24 10:40:00,38.66,38.77,38.61,38.62,147300.0,26.3504,26.4254,26.3163,26.3231,147300.0
2014-11-24 10:50:00,38.62,38.69,38.61,38.67,56100.0,26.3231,26.3708,26.3163,26.3572,56100.0
2014-11-24 11:00:00,38.67,38.68,38.57,38.65,108800.0,26.3572,26.364,26.2891,26.3436,108800.0
2014-11-24 11:10:00,38.66,38.69,38.6,38.64,61300.0,26.3504,26.3708,26.3095,26.3368,61300.0
2014-11-24 11:20:00,38.63,38.64,38.49,38.54,87600.0,26.33,26.3368,26.2345,26.2686,87600.0
2014-11-24 11:30:00,38.54,38.75,38.52,38.75,90700.0,26.2686,26.4117,26.255,26.4117,90700.0
2014-11-24 11:40:00,38.73,38.74,38.6,38.64,132100.0,26.3981,26.4049,26.3095,26.3368,132100.0
2014-11-24 11:50:00,38.64,38.72,38.63,38.71,105500.0,26.3368,26.3913,26.33,26.3845,105500.0
2014-11-24 12:00:00,38.7,38.75,38.66,38.71,87900.0,26.3777,26.4117,26.3504,26.3845,87900.0
2014-11-24 12:10:00,38.72,38.93,38.71,38.89,134200.0,26.3913,26.5344,26.3845,26.5072,134200.0
2014-11-24 12:20:00,38.89,38.98,38.82,38.95,229300.0,26.5072,26.5685,26.4595,26.5481,229300.0
2014-11-24 12:30:00,38.95,38.96,38.83,38.84,89000.0,26.5481,26.5549,26.4663,26.4731,89000.0
2014-11-24 12:40:00,38.84,38.91,38.83,38.88,131000.0,26.4731,26.5208,26.4663,26.5004,131000.0
2014-11-24 12:50:00,38.88,38.91,38.87,38.91,64300.0,26.5004,26.5208,26.4935,26.5208,64300.0
2014-11-24 13:00:00,38.9,38.93,38.87,38.91,58600.0,26.514,26.5344,26.4935,26.5208,58600.0
2014-11-24 13:10:00,38.91,38.97,38.89,38.94,120800.0,26.5208,26.5617,26.5072,26.5412,120800.0
2014-11-24 13:20:00,38.94,39.0,38.93,38.98,137300.0,26.5412,26.5821,26.5344,26.5685,137300.0
2014-11-24 13:30:00,38.99,38.99,38.89,38.94,128500.0,26.5753,26.5753,26.5072,26.5412,128500.0
2014-11-24 13:40:00,38.93,38.94,38.85,38.89,203300.0,26.5344,26.5412,26.4799,26.5072,203300.0
2014-11-24 13:50:00,38.89,38.97,38.88,38.94,153900.0,26.5072,26.5617,26.5004,26.5412,153900.0
2014-11-24 14:00:00,38.96,39.02,38.94,39.0,269000.0,26.5549,26.5958,26.5412,26.5821,269000.0
2014-11-24 14:10:00,39.0,39.02,38.93,38.96,98000.0,26.5821,26.5958,26.5344,26.5549,98000.0
2014-11-24 14:20:00,38.96,38.97,38.82,38.97,247800.0,26.5549,26.5617,26.4595,26.5617,247800.0
2014-11-24 14:30:00,38.97,39.01,38.93,38.94,93000.0,26.5617,26.589,26.5344,26.5412,93000.0
2014-11-24 14:40:00,38.93,38.96,38.92,38.94,55200.0,26.5344,26.5549,26.5276,26.5412,55200.0
2014-11-24 14:50:00,38.93,38.97,38.8,38.83,208400.0,26.5344,26.5617,26.4458,26.4663,208400.0
2014-11-24 15:00:00,38.83,38.83,38.77,38.82,99300.0,26.4663,26.4663,26.4254,26.4595,99300.0
2014-11-24 15:10:00,38.82,38.84,38.78,38.83,126100.0,26.4595,26.4731,26.4322,26.4663,126100.0
2014-11-24 15:20:00,38.83,38.93,38.82,38.92,157300.0,26.4663,26.5344,26.4595,26.5276,157300.0
2014-11-24 15:30:00,38.92,38.93,38.81,38.81,178500.0,26.5276,26.5344,26.4526,26.4526,178500.0
2014-11-24 15:40:00,38.82,38.83,38.77,38.83,260100.0,26.4595,26.4663,26.4254,26.4663,260100.0
2014-11-24 15:50:00,38.83,38.94,38.82,38.91,610800.0,26.4663,26.5412,26.4595,26.5208,610800.0
2014-11-25 09:30:00,39.0,39.3,38.83,39.14,485100.0,26.5821,26.7866,26.4663,26.6776,485100.0
2014-11-25 09:40:00,39.14,39.37,38.99,39.34,450100.0,26.6776,26.8343,26.5753,26.8139,450100.0
2014-11-25 09:50:00,39.34,39.42,39.26,39.33,296500.0,26.8139,26.8684,26.7594,26.8071,296500.0
2014-11-25 10:00:00,39.31,39.38,39.08,39.12,286900.0,26.7934,26.8411,26.6367,26.6639,286900.0
2014-11-25 10:10:00,39.11,39.2,39.05,39.13,249400.0,26.6571,26.7185,26.6162,26.6707,249400.0
2014-11-25 10:20:00,39.12,39.14,38.91,38.95,191900.0,26.6639,26.6776,26.5208,26.5481,191900.0
2014-11-25 10:30:00,38.96,39.09,38.94,39.08,167900.0,26.5549,26.6435,26.5412,26.6367,167900.0
2014-11-25 10:40:00,39.09,39.1,38.97,38.97,200900.0,26.6435,26.6503,26.5617,26.5617,200900.0
2014-11-25 10:50:00,38.96,39.0,38.73,38.74,196100.0,26.5549,26.5821,26.3981,26.4049,196100.0
2014-11-25 11:00:00,38.74,38.82,38.62,38.81,219100.0,26.4049,26.4595,26.3231,26.4526,219100.0
2014-11-25 11:10:00,38.81,38.86,38.78,38.86,180900.0,26.4526,26.4867,26.4322,26.4867,180900.0
2014-11-25 11:20:00,38.86,38.89,38.75,38.77,117800.0,26.4867,26.5072,26.4117,26.4254,117800.0
2014-11-25 11:30:00,38.76,38.86,38.75,38.8,117300.0,26.4186,26.4867,26.4117,26.4458,117300.0
2014-11-25 11:40:00,38.79,38.79,38.65,38.66,105700.0,26.439,26.439,26.3436,26.3504,105700.0
2014-11-25 11:50:00,38.65,38.71,38.58,38.7,124100.0,26.3436,26.3845,26.2959,26.3777,124100.0
2014-11-25 12:00:00,38.71,38.77,38.62,38.62,145100.0,26.3845,26.4254,26.3231,26.3231,145100.0
2014-11-25 12:10:00,38.63,38.69,38.6,38.65,70200.0,26.33,26.3708,26.3095,26.3436,70200.0
2014-11-25 12:20:00,38.64,38.64,38.55,38.6,117700.0,26.3368,26.3368,26.2754,26.3095,117700.0
2014-11-25 12:30:00,38.6,38.69,38.6,38.68,85100.0,26.3095,26.3708,26.3095,26.364,85100.0
2014-11-25 12:40:00,38.7,38.82,38.65,38.72,159600.0,26.3777,26.4595,26.3436,26.3913,159600.0
2014-11-25 12:50:00,38.72,38.74,38.63,38.7,95800.0,26.3913,26.4049,26.33,26.3777,95800.0
2014-11-25 13:00:00,38.69,38.72,38.6,38.67,55200.0,26.3708,26.3913,26.3095,26.3572,55200.0
2014-11-25 13:10:00,38.67,38.71,38.6,38.7,49300.0,26.3572,26.3845,26.3095,26.3777,49300.0
2014-11-25 13:20:00,38.7,38.76,38.67,38.67,111500.0,26.3777,26.4186,26.3572,26.3572,111500.0
2014-11-25 13:30:00,38.67,38.73,38.67,38.69,60900.0,26.3572,26.3981,26.3572,26.3708,60900.0
2014-11-25 13:40:00,38.69,38.77,38.67,38.68,171800.0,26.3708,26.4254,26.3572,26.364,171800.0
2014-11-25 13:50:00,38.69,38.72,38.67,38.69,143900.0,26.3708,26.3913,26.3572,26.3708,143900.0
2014-11-25 14:00:00,38.68,38.73,38.62,38.66,122900.0,26.364,26.3981,26.3231,26.3504,122900.0
2014-11-25 14:10:00,38.66,38.7,38.59,38.6,78900.0,26.3504,26.3777,26.3027,26.3095,78900.0
2014-11-25 14:20:00,38.61,38.65,38.52,38.65,152900.0,26.3163,26.3436,26.255,26.3436,152900.0
2014-11-25 14:30:00,38.64,38.72,38.58,38.63,168600.0,26.3368,26.3913,26.2959,26.33,168600.0
2014-11-25 14:40:00,38.63,38.67,38.6,38.61,97100.0,26.33,26.3572,26.3095,26.3163,97100.0
2014-11-25 14:50:00,38.62,38.63,38.48,38.52,101800.0,26.3231,26.33,26.2277,26.255,101800.0
2014-11-25 15:00:00,38.52,38.58,38.43,38.44,156200.0,26.255,26.2959,26.1936,26.2004,156200.0
2014-11-25 15:10:00,38.45,38.55,38.44,38.54,237400.0,26.2073,26.2754,26.2004,26.2686,237400.0
2014-11-25 15:20:00,38.53,38.57,38.5,38.53,116100.0,26.2618,26.2891,26.2413,26.2618,116100.0
2014-11-25 15:30:00,38.54,38.55,38.48,38.51,155900.0,26.2686,26.2754,26.2277,26.2482,155900.0
2014-11-25 15:40:00,38.5,38.51,38.41,38.41,182500.0,26.2413,26.2482,26.18,26.18,182500.0
2014-11-25 15:50:00,38.42,38.47,38.38,38.41,457300.0,26.1868,26.2209,26.1596,26.18,457300.0
2014-11-26 09:30:00,38.41,38.67,38.4,38.54,204700.0,26.18,26.3572,26.1732,26.2686,204700.0
2014-11-26 09:40:00,38.54,38.55,38.38,38.41,345800.0,26.2686,26.2754,26.1596,26.18,345800.0
2014-11-26 09:50:00,38.41,38.64,38.41,38.63,107100.0,26.18,26.3368,26.18,26.33,107100.0
2014-11-26 10:00:00,38.62,38.66,38.56,38.57,119000.0,26.3231,26.3504,26.2822,26.2891,119000.0
2014-11-26 10:10:00,38.57,38.75,38.56,38.71,276400.0,26.2891,26.4117,26.2822,26.3845,276400.0
2014-11-26 10:20:00,38.72,38.77,38.66,38.7,49800.0,26.3913,26.4254,26.3504,26.3777,49800.0
2014-11-26 10:30:00,38.71,38.77,38.61,38.61,119800.0,26.3845,26.4254,26.3163,26.3163,119800.0
2014-11-26 10:40:00,38.61,38.62,38.5,38.55,163800.0,26.3163,26.3231,26.2413,26.2754,163800.0
2014-11-26 10:50:00,38.55,38.56,38.51,38.55,94900.0,26.2754,26.2822,26.2482,26.2754,94900.0
2014-11-26 11:00:00,38.55,38.59,38.49,38.49,67700.0,26.2754,26.3027,26.2345,26.2345,67700.0
2014-11-26 11:10:00,38.49,38.51,38.47,38.49,68700.0,26.2345,26.2482,26.2209,26.2345,68700.0
2014-11-26 11:20:00,38.49,38.56,38.47,38.53,40600.0,26.2345,26.2822,26.2209,26.2618,40600.0
2014-11-26 11:30:00,38.52,38.65,38.52,38.61,58400.0,26.255,26.3436,26.255,26.3163,58400.0
2014-11-26 11:40:00,38.6,38.72,38.6,38.67,68200.0,26.3095,26.3913,26.3095,26.3572,68200.0
2014-11-26 11:50:00,38.66,38.68,38.59,38.66,62500.0,26.3504,26.364,26.3027,26.3504,62500.0
2014-11-26 12:00:00,38.66,38.7,38.6,38.66,41700.0,26.3504,26.3777,26.3095,26.3504,41700.0
2014-11-26 12:10:00,38.66,38.67,38.54,38.54,66600.0,26.3504,26.3572,26.2686,26.2686,66600.0
2014-11-26 12:20:00,38.54,38.55,38.47,38.51,246000.0,26.2686,26.2754,26.2209,26.2482,246000.0
2014-11-26 12:30:00,38.51,38.62,38.5,38.55,69800.0,26.2482,26.3231,26.2413,26.2754,69800.0
2014-11-26 12:40:00,38.55,38.56,38.51,38.52,52800.0,26.2754,26.2822,26.2482,26.255,52800.0
2014-11-26 12:50:00,38.51,38.52,38.47,38.51,58000.0,26.2482,26.255,26.2209,26.2482,58000.0
2014-11-26 13:00:00,38.52,38.61,38.51,38.58,47700.0,26.255,26.3163,26.2482,26.2959,47700.0
2014-11-26 13:10:00,38.58,38.64,38.56,38.64,74700.0,26.2959,26.3368,26.2822,26.3368,74700.0
2014-11-26 13:20:00,38.63,38.7,38.63,38.68,102000.0,26.33,26.3777,26.33,26.364,102000.0
2014-11-26 13:30:00,38.67,38.69,38.64,38.67,54900.0,26.3572,26.3708,26.3368,26.3572,54900.0
2014-11-26 13:40:00,38.66,38.67,38.57,38.57,103500.0,26.3504,26.3572,26.2891,26.2891,103500.0
2014-11-26 13:50:00,38.57,38.6,38.54,38.56,142200.0,26.2891,26.3095,26.2686,26.2822,142200.0
2014-11-26 14:00:00,38.56,38.62,38.54,38.55,64900.0,26.2822,26.3231,26.2686,26.2754,64900.0
2014-11-26 14:10:00,38.56,38.59,38.49,38.5,87500.0,26.2822,26.3027,26.2345,26.2413,87500.0
2014-11-26 14:20:00,38.5,38.53,38.43,38.51,105600.0,26.2413,26.2618,26.1936,26.2482,105600.0
2014-11-26 14:30:00,38.51,38.61,38.46,38.47,131500.0,26.2482,26.3163,26.2141,26.2209,131500.0
2014-11-26 14:40:00,38.46,38.59,38.46,38.59,156100.0,26.2141,26.3027,26.2141,26.3027,156100.0
2014-11-26 14:50:00,38.6,38.67,38.56,38.57,87200.0,26.3095,26.3572,26.2822,26.2891,87200.0
2014-11-26 15:00:00,38.57,38.66,38.54,38.66,64600.0,26.2891,26.3504,26.2686,26.3504,64600.0
2014-11-26 15:10:00,38.66,38.7,38.61,38.7,77800.0,26.3504,26.3777,26.3163,26.3777,77800.0
2014-11-26 15:20:00,38.69,38.72,38.65,38.68,120400.0,26.3708,26.3913,26.3436,26.364,120400.0
2014-11-26 15:30:00,38.68,38.71,38.65,38.71,68200.0,26.364,26.3845,26.3436,26.3845,68200.0
2014-11-26 15:40:00,38.7,38.73,38.64,38.72,218700.0,26.3777,26.3981,26.3368,26.3913,218700.0
2014-11-26 15:50:00,38.73,38.78,38.71,38.76,380100.0,26.3981,26.4322,26.3845,26.4186,380100.0
2014-11-28 09:30:00,39.06,39.35,38.9,39.29,469800.0,26.623,26.8207,26.514,26.7798,469800.0
2014-11-28 09:40:00,39.3,39.53,39.29,39.51,403200.0,26.7866,26.9434,26.7798,26.9298,403200.0
2014-11-28 09:50:00,39.5,39.79,39.47,39.61,427800.0,26.9229,27.1206,26.9025,26.9979,427800.0
2014-11-28 10:00:00,39.61,39.62,39.06,39.43,654600.0,26.9979,27.0047,26.623,26.8752,654600.0
2014-11-28 10:10:00,39.44,39.56,39.35,39.55,277500.0,26.882,26.9638,26.8207,26.957,277500.0
2014-11-28 10:20:00,39.55,39.62,39.47,39.47,177100.0,26.957,27.0047,26.9025,26.9025,177100.0
2014-11-28 10:30:00,39.47,39.5,39.32,39.43,153600.0,26.9025,26.9229,26.8003,26.8752,153600.0
2014-11-28 10:40:00,39.42,39.47,39.28,39.28,91900.0,26.8684,26.9025,26.773,26.773,91900.0
2014-11-28 10:50:00,39.27,39.27,38.85,38.9,347300.0,26.7662,26.7662,26.4799,26.514,347300.0
2014-11-28 11:00:00,38.9,39.09,38.89,38.99,196300.0,26.514,26.6435,26.5072,26.5753,196300.0
2014-11-28 11:10:00,38.99,39.03,38.47,39.0,730600.0,26.5753,26.6026,26.2209,26.5821,730600.0
2014-11-28 11:20:00,39.01,39.57,38.95,39.41,570300.0,26.589,26.9706,26.5481,26.8616,570300.0
2014-11-28 11:30:00,39.4,39.47,39.3,39.45,176900.0,26.8548,26.9025,26.7866,26.8889,176900.0
2014-11-28 11:40:00,39.44,39.47,39.4,39.42,178600.0,26.882,26.9025,26.8548,26.8684,178600.0
2014-11-28 11:50:00,39.43,39.45,39.36,39.44,172600.0,26.8752,26.8889,26.8275,26.882,172600.0
2014-11-28 12:00:00,39.43,39.47,39.37,39.41,220500.0,26.8752,26.9025,26.8343,26.8616,220500.0
2014-11-28 12:10:00,39.41,39.6,39.41,39.54,262400.0,26.8616,26.9911,26.8616,26.9502,262400.0
2014-11-28 12:20:00,39.53,39.64,39.4,39.44,253400.0,26.9434,27.0184,26.8548,26.882,253400.0
2014-11-28 12:30:00,39.43,39.59,39.43,39.46,149400.0,26.8752,26.9843,26.8752,26.8957,149400.0
2014-11-28 12:40:00,39.47,39.6,39.26,39.27,312000.0,26.9025,26.9911,26.7594,26.7662,312000.0
2014-11-28 12:50:00,39.27,39.43,39.27,39.42,247200.0,26.7662,26.8752,26.7662,26.8684,247200.0
2014-12-01 09:30:00,38.87,39.01,38.23,38.24,469000.0,26.4935,26.589,26.0573,26.0641,469000.0
2014-12-01 09:40:00,38.25,38.25,37.75,37.97,570800.0,26.0709,26.0709,25.7301,25.8801,570800.0
2014-12-01 09:50:00,37.96,38.03,37.7,37.79,242000.0,25.8733,25.921,25.6961,25.7574,242000.0
2014-12-01 10:00:00,37.78,37.81,37.32,37.44,569700.0,25.7506,25.771,25.4371,25.5189,569700.0
2014-12-01 10:10:00,37.44,37.79,37.42,37.67,415900.0,25.5189,25.7574,25.5052,25.6756,415900.0
2014-12-01 10:20:00,37.66,37.77,37.55,37.72,251000.0,25.6688,25.7438,25.5938,25.7097,251000.0
2014-12-01 10:30:00,37.73,37.75,37.42,37.44,359700.0,25.7165,25.7301,25.5052,25.5189,359700.0
2014-12-01 10:40:00,37.44,37.47,37.25,37.32,271500.0,25.5189,25.5393,25.3894,25.4371,271500.0
2014-12-01 10:50:00,37.32,37.32,36.86,36.88,364400.0,25.4371,25.4371,25.1235,25.1372,364400.0
2014-12-01 11:00:00,36.88,37.06,36.86,37.03,234000.0,25.1372,25.2599,25.1235,25.2394,234000.0
2014-12-01 11:10:00,37.02,37.27,36.99,37.22,298500.0,25.2326,25.403,25.2121,25.3689,298500.0
2014-12-01 11:20:00,37.22,37.33,37.21,37.3,128400.0,25.3689,25.4439,25.3621,25.4234,128400.0
2014-12-01 11:30:00,37.31,37.36,37.25,37.26,201900.0,25.4302,25.4643,25.3894,25.3962,201900.0
2014-12-01 11:40:00,37.26,37.43,37.26,37.38,141600.0,25.3962,25.512,25.3962,25.478,141600.0
2014-12-01 11:50:00,37.37,37.37,37.17,37.28,119300.0,25.4711,25.4711,25.3348,25.4098,119300.0
2014-12-01 12:00:00,37.29,37.31,37.19,37.22,99300.0,25.4166,25.4302,25.3485,25.3689,99300.0
2014-12-01 12:10:00,37.22,37.4,37.22,37.29,99200.0,25.3689,25.4916,25.3689,25.4166,99200.0
2014-12-01 12:20:00,37.3,37.31,37.24,37.25,69400.0,25.4234,25.4302,25.3825,25.3894,69400.0
2014-12-01 12:30:00,37.27,37.39,37.27,37.38,83300.0,25.403,25.4848,25.403,25.478,83300.0
2014-12-01 12:40:00,37.38,37.48,37.38,37.48,112800.0,25.478,25.5461,25.478,25.5461,112800.0
2014-12-01 12:50:00,37.48,37.54,37.41,37.52,105100.0,25.5461,25.587,25.4984,25.5734,105100.0
2014-12-01 13:00:00,37.52,37.53,37.42,37.45,148600.0,25.5734,25.5802,25.5052,25.5257,148600.0
2014-12-01 13:10:00,37.45,37.54,37.45,37.5,166400.0,25.5257,25.587,25.5257,25.5598,166400.0
2014-12-01 13:20:00,37.5,37.51,37.4,37.41,102400.0,25.5598,25.5666,25.4916,25.4984,102400.0
2014-12-01 13:30:00,37.41,37.46,37.3,37.45,122400.0,25.4984,25.5325,25.4234,25.5257,122400.0
2014-12-01 13:40:00,37.45,37.62,37.44,37.59,161800.0,25.5257,25.6415,25.5189,25.6211,161800.0
2014-12-01 13:50:00,37.6,37.6,37.46,37.46,152700.0,25.6279,25.6279,25.5325,25.5325,152700.0
2014-12-01 14:00:00,37.46,37.53,37.42,37.42,171300.0,25.5325,25.5802,25.5052,25.5052,171300.0
2014-12-01 14:10:00,37.42,37.42,37.29,37.34,116600.0,25.5052,25.5052,25.4166,25.4507,116600.0
2014-12-01 14:20:00,37.34,37.36,37.3,37.3,73900.0,25.4507,25.4643,25.4234,25.4234,73900.0
2014-12-01 14:30:00,37.3,37.38,37.29,37.37,108200.0,25.4234,25.478,25.4166,25.4711,108200.0
2014-12-01 14:40:00,37.37,37.38,37.19,37.19,218900.0,25.4711,25.478,25.3485,25.3485,218900.0
2014-12-01 14:50:00,37.2,37.2,36.99,37.02,317400.0,25.3553,25.3553,25.2121,25.2326,317400.0
2014-12-01 15:00:00,37.02,37.13,37.0,37.09,186400.0,25.2326,25.3076,25.219,25.2803,186400.0
2014-12-01 15:10:00,37.09,37.2,37.05,37.18,177200.0,25.2803,25.3553,25.253,25.3416,177200.0
2014-12-01 15:20:00,37.18,37.25,37.17,37.21,219000.0,25.3416,25.3894,25.3348,25.3621,219000.0
2014-12-01 15:30:00,37.22,37.26,37.16,37.24,335500.0,25.3689,25.3962,25.328,25.3825,335500.0
2014-12-01 15:40:00,37.25,37.29,37.21,37.24,446000.0,25.3894,25.4166,25.3621,25.3825,446000.0
2014-12-01 15:50:00,37.25,37.36,37.17,37.29,1072400.0,25.3894,25.4643,25.3348,25.4166,1072400.0
2014-12-02 09:30:00,37.36,37.89,37.36,37.8,242400.0,25.4643,25.8256,25.4643,25.7642,242400.0
2014-12-02 09:40:00,37.8,37.82,37.33,37.35,230700.0,25.7642,25.7779,25.4439,25.4575,230700.0
2014-12-02 09:50:00,37.33,37.79,37.33,37.75,268600.0,25.4439,25.7574,25.4439,25.7301,268600.0
2014-12-02 10:00:00,37.76,37.99,37.76,37.99,202100.0,25.737,25.8937,25.737,25.8937,202100.0
2014-12-02 10:10:00,37.99,38.02,37.81,37.9,149100.0,25.8937,25.9142,25.771,25.8324,149100.0
2014-12-02 10:20:00,37.91,37.93,37.66,37.7,115400.0,25.8392,25.8528,25.6688,25.6961,115400.0
2014-12-02 10:30:00,37.68,37.69,37.6,37.62,127700.0,25.6824,25.6893,25.6279,25.6415,127700.0
2014-12-02 10:40:00,37.63,37.85,37.61,37.8,190000.0,25.6484,25.7983,25.6347,25.7642,190000.0
2014-12-02 10:50:00,37.81,37.96,37.78,37.95,156800.0,25.771,25.8733,25.7506,25.8665,156800.0
2014-12-02 11:00:00,37.96,37.99,37.9,37.96,122700.0,25.8733,25.8937,25.8324,25.8733,122700.0
2014-12-02 11:10:00,37.96,37.98,37.91,37.92,102700.0,25.8733,25.8869,25.8392,25.846,102700.0
2014-12-02 11:20:00,37.92,37.93,37.81,37.92,113200.0,25.846,25.8528,25.771,25.846,113200.0
2014-12-02 11:30:00,37.91,37.94,37.88,37.94,81900.0,25.8392,25.8597,25.8188,25.8597,81900.0
2014-12-02 11:40:00,37.94,37.94,37.87,37.91,101800.0,25.8597,25.8597,25.8119,25.8392,101800.0
2014-12-02 11:50:00,37.9,37.92,37.84,37.88,117800.0,25.8324,25.846,25.7915,25.8188,117800.0
2014-12-02 12:00:00,37.87,37.89,37.83,37.86,67100.0,25.8119,25.8256,25.7847,25.8051,67100.0
2014-12-02 12:10:00,37.86,37.88,37.75,37.84,78200.0,25.8051,25.8188,25.7301,25.7915,78200.0
2014-12-02 12:20:00,37.85,37.87,37.75,37.77,75900.0,25.7983,25.8119,25.7301,25.7438,75900.0
2014-12-02 12:30:00,37.77,37.8,37.64,37.67,89200.0,25.7438,25.7642,25.6552,25.6756,89200.0
2014-12-02 12:40:00,37.67,37.7,37.6,37.68,136200.0,25.6756,25.6961,25.6279,25.6824,136200.0
2014-12-02 12:50:00,37.68,37.72,37.64,37.67,134600.0,25.6824,25.7097,25.6552,25.6756,134600.0
2014-12-02 13:00:00,37.67,37.68,37.55,37.55,103500.0,25.6756,25.6824,25.5938,25.5938,103500.0
2014-12-02 13:10:00,37.55,37.57,37.43,37.44,85200.0,25.5938,25.6075,25.512,25.5189,85200.0
2014-12-02 13:20:00,37.44,37.45,37.27,37.34,315400.0,25.5189,25.5257,25.403,25.4507,315400.0
2014-12-02 13:30:00,37.33,37.36,37.23,37.31,159500.0,25.4439,25.4643,25.3757,25.4302,159500.0
2014-12-02 13:40:00,37.31,37.33,37.18,37.21,181000.0,25.4302,25.4439,25.3416,25.3621,181000.0
2014-12-02 13:50:00,37.21,37.26,37.01,37.13,195300.0,25.3621,25.3962,25.2258,25.3076,195300.0
2014-12-02 14:00:00,37.14,37.16,37.05,37.07,121500.0,25.3144,25.328,25.253,25.2667,121500.0
2014-12-02 14:10:00,37.08,37.14,37.02,37.1,190300.0,25.2735,25.3144,25.2326,25.2871,190300.0
2014-12-02 14:20:00,37.1,37.15,37.09,37.11,100200.0,25.2871,25.3212,25.2803,25.2939,100200.0
2014-12-02 14:30:00,37.12,37.2,37.08,37.18,157000.0,25.3007,25.3553,25.2735,25.3416,157000.0
2014-12-02 14:40:00,37.18,37.28,37.12,37.25,220400.0,25.3416,25.4098,25.3007,25.3894,220400.0
2014-12-02 14:50:00,37.25,37.29,37.17,37.23,211500.0,25.3894,25.4166,25.3348,25.3757,211500.0
2014-12-02 15:00:00,37.23,37.39,37.23,37.37,172900.0,25.3757,25.4848,25.3757,25.4711,172900.0
2014-12-02 15:10:00,37.38,37.44,37.31,37.35,260600.0,25.478,25.5189,25.4302,25.4575,260600.0
2014-12-02 15:20:00,37.36,37.36,37.2,37.2,234700.0,25.4643,25.4643,25.3553,25.3553,234700.0
2014-12-02 15:30:00,37.2,37.23,37.14,37.18,258800.0,25.3553,25.3757,25.3144,25.3416,258800.0
2014-12-02 15:40:00,37.17,37.18,37.1,37.16,352500.0,25.3348,25.3416,25.2871,25.328,352500.0
2014-12-02 15:50:00,37.16,37.2,37.13,37.2,356800.0,25.328,25.3553,25.3076,25.3553,356800.0
2014-12-03 09:30:00,37.25,37.5,37.03,37.24,116000.0,25.3894,25.5598,25.2394,25.3825,116000.0
2014-12-03 09:40:00,37.26,37.38,37.18,37.22,93100.0,25.3962,25.478,25.3416,25.3689,93100.0
2014-12-03 09:50:00,37.22,37.31,37.06,37.09,182900.0,25.3689,25.4302,25.2599,25.2803,182900.0
2014-12-03 10:00:00,37.1,37.14,36.97,37.04,233900.0,25.2871,25.3144,25.1985,25.2462,233900.0
2014-12-03 10:10:00,37.02,37.22,37.01,37.16,204100.0,25.2326,25.3689,25.2258,25.328,204100.0
2014-12-03 10:20:00,37.16,37.22,37.16,37.2,172800.0,25.328,25.3689,25.328,25.3553,172800.0
2014-12-03 10:30:00,37.21,37.23,37.11,37.11,141600.0,25.3621,25.3757,25.2939,25.2939,141600.0
2014-12-03 10:40:00,37.11,37.17,37.03,37.04,111800.0,25.2939,25.3348,25.2394,25.2462,111800.0
2014-12-03 10:50:00,37.04,37.08,36.85,36.86,155900.0,25.2462,25.2735,25.1167,25.1235,155900.0
2014-12-03 11:00:00,36.86,36.94,36.76,36.78,146000.0,25.1235,25.1781,25.0554,25.069,146000.0
2014-12-03 11:10:00,36.78,36.78,36.44,36.51,442200.0,25.069,25.069,24.8373,24.885,442200.0
2014-12-03 11:20:00,36.5,36.51,36.23,36.25,366600.0,24.8782,24.885,24.6941,24.7078,366600.0
2014-12-03 11:30:00,36.25,36.26,36.11,36.21,473200.0,24.7078,24.7146,24.6123,24.6805,473200.0
2014-12-03 11:40:00,36.22,36.28,36.12,36.17,274800.0,24.6873,24.7282,24.6192,24.6532,274800.0
2014-12-03 11:50:00,36.17,36.18,35.97,36.11,462600.0,24.6532,24.66,24.5169,24.6123,462600.0
2014-12-03 12:00:00,36.11,36.12,35.89,35.9,311200.0,24.6123,24.6192,24.4624,24.4692,311200.0
2014-12-03 12:10:00,35.91,35.92,35.56,35.58,617800.0,24.476,24.4828,24.2375,24.2511,617800.0
2014-12-03 12:20:00,35.58,35.59,35.29,35.45,1012000.0,24.2511,24.2579,24.0534,24.1625,1012000.0
2014-12-03 12:30:00,35.45,35.62,35.17,35.52,618800.0,24.1625,24.2784,23.9716,24.2102,618800.0
2014-12-03 12:40:00,35.53,35.71,35.45,35.69,247400.0,24.217,24.3397,24.1625,24.3261,247400.0
2014-12-03 12:50:00,35.69,35.9,35.67,35.87,562400.0,24.3261,24.4692,24.3124,24.4488,562400.0
2014-12-03 13:00:00,35.87,36.23,35.83,36.2,362100.0,24.4488,24.6941,24.4215,24.6737,362100.0
2014-12-03 13:10:00,36.2,36.47,36.13,36.14,446300.0,24.6737,24.8577,24.626,24.6328,446300.0
2014-12-03 13:20:00,36.15,36.18,35.97,36.0,343600.0,24.6396,24.66,24.5169,24.5374,343600.0
2014-12-03 13:30:00,36.0,36.14,35.98,36.01,256000.0,24.5374,24.6328,24.5237,24.5442,256000.0
2014-12-03 13:40:00,36.01,36.05,35.82,35.96,259500.0,24.5442,24.5714,24.4147,24.5101,259500.0
2014-12-03 13:50:00,35.97,36.11,35.91,36.1,147100.0,24.5169,24.6123,24.476,24.6055,147100.0
2014-12-03 14:00:00,36.11,36.35,36.11,36.31,239100.0,24.6123,24.7759,24.6123,24.7487,239100.0
2014-12-03 14:10:00,36.31,36.33,36.15,36.23,147400.0,24.7487,24.7623,24.6396,24.6941,147400.0
2014-12-03 14:20:00,36.24,36.35,36.23,36.34,195600.0,24.7009,24.7759,24.6941,24.7691,195600.0
2014-12-03 14:30:00,36.34,36.43,36.19,36.34,232700.0,24.7691,24.8304,24.6669,24.7691,232700.0
2014-12-03 14:40:00,36.33,36.42,36.26,36.31,208100.0,24.7623,24.8236,24.7146,24.7487,208100.0
2014-12-03 14:50:00,36.31,36.44,36.27,36.44,118600.0,24.7487,24.8373,24.7214,24.8373,118600.0
2014-12-03 15:00:00,36.44,36.46,36.27,36.31,239800.0,24.8373,24.8509,24.7214,24.7487,239800.0
2014-12-03 15:10:00,36.3,36.31,36.16,36.2,242400.0,24.7418,24.7487,24.6464,24.6737,242400.0
2014-12-03 15:20:00,36.2,36.23,35.96,36.04,391500.0,24.6737,24.6941,24.5101,24.5646,391500.0
2014-12-03 15:30:00,36.04,36.25,35.98,36.24,651300.0,24.5646,24.7078,24.5237,24.7009,651300.0
2014-12-03 15:40:00,36.24,36.29,36.08,36.09,690700.0,24.7009,24.735,24.5919,24.5987,690700.0
2014-12-03 15:50:00,36.1,36.13,36.0,36.03,1065900.0,24.6055,24.626,24.5374,24.5578,1065900.0
2014-12-04 09:30:00,36.75,36.91,36.18,36.45,316100.0,25.0486,25.1576,24.66,24.8441,316100.0
2014-12-04 09:40:00,36.44,36.46,36.22,36.26,103400.0,24.8373,24.8509,24.6873,24.7146,103400.0
2014-12-04 09:50:00,36.25,36.4,36.19,36.22,86700.0,24.7078,24.81,24.6669,24.6873,86700.0
2014-12-04 10:00:00,36.22,36.25,36.08,36.1,195000.0,24.6873,24.7078,24.5919,24.6055,195000.0
2014-12-04 10:10:00,36.09,36.28,36.09,36.27,224300.0,24.5987,24.7282,24.5987,24.7214,224300.0
2014-12-04 10:20:00,36.27,36.31,35.9,36.05,306300.0,24.7214,24.7487,24.4692,24.5714,306300.0
2014-12-04 10:30:00,36.07,36.22,35.97,36.17,321400.0,24.5851,24.6873,24.5169,24.6532,321400.0
2014-12-04 10:40:00,36.18,36.21,36.11,36.14,110400.0,24.66,24.6805,24.6123,24.6328,110400.0
2014-12-04 10:50:00,36.14,36.38,36.12,36.28,310500.0,24.6328,24.7964,24.6192,24.7282,310500.0
2014-12-04 11:00:00,36.28,36.31,36.13,36.28,233300.0,24.7282,24.7487,24.626,24.7282,233300.0
2014-12-04 11:10:00,36.28,36.38,36.17,36.17,136000.0,24.7282,24.7964,24.6532,24.6532,136000.0
2014-12-04 11:20:00,36.17,36.19,36.02,36.08,128800.0,24.6532,24.6669,24.551,24.5919,128800.0
2014-12-04 11:30:00,36.08,36.2,36.06,36.19,86700.0,24.5919,24.6737,24.5783,24.6669,86700.0
2014-12-04 11:40:00,36.2,36.26,36.16,36.16,75900.0,24.6737,24.7146,24.6464,24.6464,75900.0
2014-12-04 11:50:00,36.16,36.21,36.15,36.2,91700.0,24.6464,24.6805,24.6396,24.6737,91700.0
2014-12-04 12:00:00,36.2,36.28,36.18,36.23,118300.0,24.6737,24.7282,24.66,24.6941,118300.0
2014-12-04 12:10:00,36.23,36.26,36.15,36.19,69400.0,24.6941,24.7146,24.6396,24.6669,69400.0
2014-12-04 12:20:00,36.19,36.24,36.13,36.23,66100.0,24.6669,24.7009,24.626,24.6941,66100.0
2014-12-04 12:30:00,36.23,36.32,36.18,36.26,111600.0,24.6941,24.7555,24.66,24.7146,111600.0
2014-12-04 12:40:00,36.25,36.3,36.19,36.2,96700.0,24.7078,24.7418,24.6669,24.6737,96700.0
2014-12-04 12:50:00,36.2,36.24,36.1,36.12,212700.0,24.6737,24.7009,24.6055,24.6192,212700.0
2014-12-04 13:00:00,36.13,36.16,36.07,36.13,139600.0,24.626,24.6464,24.5851,24.626,139600.0
2014-12-04 13:10:00,36.12,36.16,36.04,36.05,45400.0,24.6192,24.6464,24.5646,24.5714,45400.0
2014-12-04 13:20:00,36.05,36.1,36.0,36.02,51700.0,24.5714,24.6055,24.5374,24.551,51700.0
2014-12-04 13:30:00,36.02,36.05,36.0,36.03,75500.0,24.551,24.5714,24.5374,24.5578,75500.0
2014-12-04 13:40:00,36.03,36.09,36.0,36.03,65800.0,24.5578,24.5987,24.5374,24.5578,65800.0
2014-12-04 13:50:00,36.02,36.1,36.01,36.08,59600.0,24.551,24.6055,24.5442,24.5919,59600.0
2014-12-04 14:00:00,36.08,36.11,36.0,36.04,87600.0,24.5919,24.6123,24.5374,24.5646,87600.0
2014-12-04 14:10:00,36.04,36.08,35.99,36.06,88700.0,24.5646,24.5919,24.5305,24.5783,88700.0
2014-12-04 14:20:00,36.05,36.08,36.0,36.06,118000.0,24.5714,24.5919,24.5374,24.5783,118000.0
2014-12-04 14:30:00,36.06,36.06,36.0,36.02,64600.0,24.5783,24.5783,24.5374,24.551,64600.0
2014-12-04 14:40:00,36.03,36.05,36.0,36.02,65700.0,24.5578,24.5714,24.5374,24.551,65700.0
2014-12-04 14:50:00,36.01,36.02,35.95,35.98,93400.0,24.5442,24.551,24.5033,24.5237,93400.0
2014-12-04 15:00:00,35.98,36.05,35.97,36.03,68500.0,24.5237,24.5714,24.5169,24.5578,68500.0
2014-12-04 15:10:00,36.03,36.07,36.0,36.01,133500.0,24.5578,24.5851,24.5374,24.5442,133500.0
2014-12-04 15:20:00,36.01,36.02,35.93,36.0,111800.0,24.5442,24.551,24.4896,24.5374,111800.0
2014-12-04 15:30:00,35.99,36.06,35.94,36.02,114100.0,24.5305,24.5783,24.4965,24.551,114100.0
2014-12-04 15:40:00,36.02,36.1,36.0,36.05,170500.0,24.551,24.6055,24.5374,24.5714,170500.0
2014-12-04 15:50:00,36.06,36.1,36.05,36.08,253100.0,24.5783,24.6055,24.5714,24.5919,253100.0
2014-12-05 09:30:00,36.05,36.1,35.85,35.95,115700.0,24.5714,24.6055,24.4351,24.5033,115700.0
2014-12-05 09:40:00,35.95,35.97,35.7,35.8,231400.0,24.5033,24.5169,24.3329,24.401,231400.0
2014-12-05 09:50:00,35.8,35.82,35.58,35.73,151000.0,24.401,24.4147,24.2511,24.3533,151000.0
2014-12-05 10:00:00,35.71,35.87,35.63,35.7,253500.0,24.3397,24.4488,24.2852,24.3329,253500.0
2014-12-05 10:10:00,35.71,35.87,35.69,35.82,105300.0,24.3397,24.4488,24.3261,24.4147,105300.0
2014-12-05 10:20:00,35.84,35.84,35.65,35.66,102700.0,24.4283,24.4283,24.2988,24.3056,102700.0
2014-12-05 10:30:00,35.66,35.7,35.52,35.52,74200.0,24.3056,24.3329,24.2102,24.2102,74200.0
2014-12-05 10:40:00,35.53,35.53,35.36,35.36,112800.0,24.217,24.217,24.1011,24.1011,112800.0
2014-12-05 10:50:00,35.35,35.44,35.31,35.42,224200.0,24.0943,24.1557,24.0671,24.142,224200.0
2014-12-05 11:00:00,35.43,35.58,35.42,35.54,104500.0,24.1489,24.2511,24.142,24.2238,104500.0
2014-12-05 11:10:00,35.52,35.67,35.5,35.67,82000.0,24.2102,24.3124,24.1966,24.3124,82000.0
2014-12-05 11:20:00,35.66,35.83,35.65,35.81,97400.0,24.3056,24.4215,24.2988,24.4079,97400.0
2014-12-05 11:30:00,35.8,35.8,35.7,35.72,203200.0,24.401,24.401,24.3329,24.3465,203200.0
2014-12-05 11:40:00,35.73,35.77,35.66,35.69,71200.0,24.3533,24.3806,24.3056,24.3261,71200.0
2014-12-05 11:50:00,35.69,35.71,35.6,35.61,80400.0,24.3261,24.3397,24.2647,24.2715,80400.0
2014-12-05 12:00:00,35.61,35.63,35.48,35.51,76200.0,24.2715,24.2852,24.1829,24.2034,76200.0
2014-12-05 12:10:00,35.5,35.62,35.5,35.59,77100.0,24.1966,24.2784,24.1966,24.2579,77100.0
2014-12-05 12:20:00,35.58,35.59,35.52,35.57,49700.0,24.2511,24.2579,24.2102,24.2443,49700.0
2014-12-05 12:30:00,35.57,35.6,35.53,35.6,75300.0,24.2443,24.2647,24.217,24.2647,75300.0
2014-12-05 12:40:00,35.6,35.75,35.6,35.74,80800.0,24.2647,24.367,24.2647,24.3601,80800.0
2014-12-05 12:50:00,35.73,35.76,35.7,35.73,91200.0,24.3533,24.3738,24.3329,24.3533,91200.0
2014-12-05 13:00:00,35.73,35.74,35.65,35.66,75100.0,24.3533,24.3601,24.2988,24.3056,75100.0
2014-12-05 13:10:00,35.66,35.69,35.59,35.66,69100.0,24.3056,24.3261,24.2579,24.3056,69100.0
2014-12-05 13:20:00,35.66,35.71,35.6,35.7,115400.0,24.3056,24.3397,24.2647,24.3329,115400.0
2014-12-05 13:30:00,35.71,35.71,35.63,35.64,46900.0,24.3397,24.3397,24.2852,24.292,46900.0
2014-12-05 13:40:00,35.63,35.66,35.62,35.66,60100.0,24.2852,24.3056,24.2784,24.3056,60100.0
2014-12-05 13:50:00,35.66,35.67,35.62,35.64,70900.0,24.3056,24.3124,24.2784,24.292,70900.0
2014-12-05 14:00:00,35.63,35.74,35.63,35.7,88700.0,24.2852,24.3601,24.2852,24.3329,88700.0
2014-12-05 14:10:00,35.7,35.76,35.63,35.67,94100.0,24.3329,24.3738,24.2852,24.3124,94100.0
2014-12-05 14:20:00,35.66,35.7,35.65,35.67,39200.0,24.3056,24.3329,24.2988,24.3124,39200.0
2014-12-05 14:30:00,35.67,35.67,35.6,35.61,55500.0,24.3124,24.3124,24.2647,24.2715,55500.0
2014-12-05 14:40:00,35.62,35.66,35.6,35.63,60200.0,24.2784,24.3056,24.2647,24.2852,60200.0
2014-12-05 14:50:00,35.62,35.65,35.51,35.55,95800.0,24.2784,24.2988,24.2034,24.2306,95800.0
2014-12-05 15:00:00,35.55,35.57,35.51,35.52,120900.0,24.2306,24.2443,24.2034,24.2102,120900.0
2014-12-05 15:10:00,35.51,35.58,35.5,35.57,165400.0,24.2034,24.2511,24.1966,24.2443,165400.0
2014-12-05 15:20:00,35.56,35.65,35.54,35.63,106700.0,24.2375,24.2988,24.2238,24.2852,106700.0
2014-12-05 15:30:00,35.63,35.66,35.58,35.6,201900.0,24.2852,24.3056,24.2511,24.2647,201900.0
2014-12-05 15:40:00,35.61,35.65,35.52,35.52,199700.0,24.2715,24.2988,24.2102,24.2102,199700.0
2014-12-05 15:50:00,35.53,35.64,35.52,35.62,336200.0,24.217,24.292,24.2102,24.2784,336200.0
2014-12-08 09:30:00,35.43,35.77,35.25,35.58,281100.0,24.1489,24.3806,24.0262,24.2511,281100.0
2014-12-08 09:40:00,35.56,35.7,35.39,35.68,326000.0,24.2375,24.3329,24.1216,24.3193,326000.0
2014-12-08 09:50:00,35.68,35.87,35.63,35.86,175600.0,24.3193,24.4488,24.2852,24.4419,175600.0
2014-12-08 10:00:00,35.85,35.97,35.83,35.91,142400.0,24.4351,24.5169,24.4215,24.476,142400.0
2014-12-08 10:10:00,35.9,36.06,35.9,36.06,127200.0,24.4692,24.5783,24.4692,24.5783,127200.0
2014-12-08 10:20:00,36.06,36.16,36.0,36.11,153900.0,24.5783,24.6464,24.5374,24.6123,153900.0
2014-12-08 10:30:00,36.11,36.11,36.04,36.05,88400.0,24.6123,24.6123,24.5646,24.5714,88400.0
2014-12-08 10:40:00,36.05,36.06,35.96,35.99,119500.0,24.5714,24.5783,24.5101,24.5305,119500.0
2014-12-08 10:50:00,35.99,36.2,35.98,36.2,178000.0,24.5305,24.6737,24.5237,24.6737,178000.0
2014-12-08 11:00:00,36.19,36.32,36.18,36.31,183600.0,24.6669,24.7555,24.66,24.7487,183600.0
2014-12-08 11:10:00,36.3,36.5,36.3,36.49,240000.0,24.7418,24.8782,24.7418,24.8713,240000.0
2014-12-08 11:20:00,36.49,36.53,36.25,36.25,129300.0,24.8713,24.8986,24.7078,24.7078,129300.0
2014-12-08 11:30:00,36.25,36.31,36.05,36.05,116900.0,24.7078,24.7487,24.5714,24.5714,116900.0
2014-12-08 11:40:00,36.05,36.17,36.0,36.17,85200.0,24.5714,24.6532,24.5374,24.6532,85200.0
2014-12-08 11:50:00,36.17,36.25,36.14,36.23,82500.0,24.6532,24.7078,24.6328,24.6941,82500.0
2014-12-08 12:00:00,36.22,36.37,36.2,36.33,137700.0,24.6873,24.7896,24.6737,24.7623,137700.0
2014-12-08 12:10:00,36.33,36.34,36.08,36.19,143700.0,24.7623,24.7691,24.5919,24.6669,143700.0
2014-12-08 12:20:00,36.19,36.23,36.14,36.23,151800.0,24.6669,24.6941,24.6328,24.6941,151800.0
2014-12-08 12:30:00,36.22,36.34,36.19,36.33,107000.0,24.6873,24.7691,24.6669,24.7623,107000.0
2014-12-08 12:40:00,36.34,36.37,36.31,36.34,109000.0,24.7691,24.7896,24.7487,24.7691,109000.0
2014-12-08 12:50:00,36.33,36.37,36.26,36.3,97400.0,24.7623,24.7896,24.7146,24.7418,97400.0
2014-12-08 13:00:00,36.29,36.45,36.28,36.45,147300.0,24.735,24.8441,24.7282,24.8441,147300.0
2014-12-08 13:10:00,36.44,36.53,36.43,36.48,155500.0,24.8373,24.8986,24.8304,24.8645,155500.0
2014-12-08 13:20:00,36.48,36.49,36.26,36.43,328700.0,24.8645,24.8713,24.7146,24.8304,328700.0
2014-12-08 13:30:00,36.43,36.43,36.14,36.24,217900.0,24.8304,24.8304,24.6328,24.7009,217900.0
2014-12-08 13:40:00,36.23,36.28,36.15,36.27,127500.0,24.6941,24.7282,24.6396,24.7214,127500.0
2014-12-08 13:50:00,36.26,36.38,36.26,36.36,119700.0,24.7146,24.7964,24.7146,24.7827,119700.0
2014-12-08 14:00:00,36.36,36.46,36.3,36.46,141800.0,24.7827,24.8509,24.7418,24.8509,141800.0
2014-12-08 14:10:00,36.47,36.56,36.4,36.55,199800.0,24.8577,24.9191,24.81,24.9122,199800.0
2014-12-08 14:20:00,36.55,36.7,36.55,36.69,235400.0,24.9122,25.0145,24.9122,25.0077,235400.0
2014-12-08 14:30:00,36.7,36.72,36.52,36.63,181300.0,25.0145,25.0281,24.8918,24.9668,181300.0
2014-12-08 14:40:00,36.64,36.7,36.4,36.52,182600.0,24.9736,25.0145,24.81,24.8918,182600.0
2014-12-08 14:50:00,36.52,36.63,36.51,36.59,113800.0,24.8918,24.9668,24.885,24.9395,113800.0
2014-12-08 15:00:00,36.58,36.6,36.5,36.53,133800.0,24.9327,24.9463,24.8782,24.8986,133800.0
2014-12-08 15:10:00,36.53,36.63,36.52,36.53,156100.0,24.8986,24.9668,24.8918,24.8986,156100.0
2014-12-08 15:20:00,36.52,36.67,36.52,36.62,169500.0,24.8918,24.994,24.8918,24.9599,169500.0
2014-12-08 15:30:00,36.62,36.67,36.55,36.55,145600.0,24.9599,24.994,24.9122,24.9122,145600.0
2014-12-08 15:40:00,36.55,36.57,36.43,36.46,274100.0,24.9122,24.9259,24.8304,24.8509,274100.0
2014-12-08 15:50:00,36.45,36.62,36.45,36.62,447600.0,24.8441,24.9599,24.8441,24.9599,447600.0
2014-12-09 09:30:00,35.85,35.86,35.45,35.69,302400.0,24.5624,24.5693,24.2884,24.4528,302400.0
2014-12-09 09:40:00,35.67,35.73,35.52,35.61,293600.0,24.4391,24.4802,24.3363,24.398,293600.0
2014-12-09 09:50:00,35.6,35.8,35.56,35.8,138700.0,24.3911,24.5282,24.3637,24.5282,138700.0
2014-12-09 10:00:00,35.8,35.86,35.74,35.78,78600.0,24.5282,24.5693,24.4871,24.5145,78600.0
2014-12-09 10:10:00,35.79,35.93,35.76,35.76,89400.0,24.5213,24.6172,24.5008,24.5008,89400.0
2014-12-09 10:20:00,35.75,35.77,35.68,35.76,92900.0,24.4939,24.5076,24.4459,24.5008,92900.0
2014-12-09 10:30:00,35.76,35.91,35.7,35.88,85400.0,24.5008,24.6035,24.4597,24.583,85400.0
2014-12-09 10:40:00,35.9,35.99,35.87,35.99,61000.0,24.5967,24.6583,24.5761,24.6583,61000.0
2014-12-09 10:50:00,36.0,36.1,35.98,36.06,95200.0,24.6652,24.7337,24.6515,24.7063,95200.0
2014-12-09 11:00:00,36.07,36.12,35.98,35.99,69400.0,24.7132,24.7474,24.6515,24.6583,69400.0
2014-12-09 11:10:00,35.99,36.12,35.99,36.08,73400.0,24.6583,24.7474,24.6583,24.72,73400.0
2014-12-09 11:20:00,36.07,36.11,35.96,36.07,110500.0,24.7132,24.7406,24.6378,24.7132,110500.0
2014-12-09 11:30:00,36.08,36.18,36.05,36.08,78500.0,24.72,24.7885,24.6995,24.72,78500.0
2014-12-09 11:40:00,36.09,36.18,36.07,36.11,55300.0,24.7269,24.7885,24.7132,24.7406,55300.0
2014-12-09 11:50:00,36.11,36.17,36.1,36.11,46000.0,24.7406,24.7817,24.7337,24.7406,46000.0
2014-12-09 12:00:00,36.11,36.12,35.94,35.94,75200.0,24.7406,24.7474,24.6241,24.6241,75200.0
2014-12-09 12:10:00,35.93,35.93,35.82,35.86,66800.0,24.6172,24.6172,24.5419,24.5693,66800.0
2014-12-09 12:20:00,35.86,35.92,35.83,35.88,55000.0,24.5693,24.6104,24.5487,24.583,55000.0
2014-12-09 12:30:00,35.87,36.03,35.86,36.03,34100.0,24.5761,24.6857,24.5693,24.6857,34100.0
2014-12-09 12:40:00,36.03,36.19,36.03,36.19,84400.0,24.6857,24.7954,24.6857,24.7954,84400.0
2014-12-09 12:50:00,36.19,36.23,36.09,36.19,88700.0,24.7954,24.8228,24.7269,24.7954,88700.0
2014-12-09 13:00:00,36.19,36.23,36.12,36.21,64200.0,24.7954,24.8228,24.7474,24.8091,64200.0
2014-12-09 13:10:00,36.21,36.33,36.21,36.24,61500.0,24.8091,24.8913,24.8091,24.8296,61500.0
2014-12-09 13:20:00,36.24,36.33,36.24,36.31,40500.0,24.8296,24.8913,24.8296,24.8776,40500.0
2014-12-09 13:30:00,36.31,36.44,36.3,36.4,46300.0,24.8776,24.9667,24.8707,24.9393,46300.0
2014-12-09 13:40:00,36.4,36.43,36.31,36.36,43900.0,24.9393,24.9598,24.8776,24.9118,43900.0
2014-12-09 13:50:00,36.36,36.49,36.34,36.48,80700.0,24.9118,25.0009,24.8981,24.9941,80700.0
2014-12-09 14:00:00,36.48,36.56,36.43,36.5,94400.0,24.9941,25.0489,24.9598,25.0078,94400.0
2014-12-09 14:10:00,36.51,36.52,36.36,36.4,67300.0,25.0146,25.0215,24.9118,24.9393,67300.0
2014-12-09 14:20:00,36.4,36.46,36.38,36.45,61600.0,24.9393,24.9804,24.9256,24.9735,61600.0
2014-12-09 14:30:00,36.44,36.45,36.29,36.36,58100.0,24.9667,24.9735,24.8639,24.9118,58100.0
2014-12-09 14:40:00,36.35,36.4,36.32,36.35,39300.0,24.905,24.9393,24.8844,24.905,39300.0
2014-12-09 14:50:00,36.35,36.36,36.27,36.3,46700.0,24.905,24.9118,24.8502,24.8707,46700.0
2014-12-09 15:00:00,36.29,36.35,36.28,36.3,53300.0,24.8639,24.905,24.857,24.8707,53300.0
2014-12-09 15:10:00,36.3,36.37,36.3,36.34,119900.0,24.8707,24.9187,24.8707,24.8981,119900.0
2014-12-09 15:20:00,36.34,36.41,36.34,36.39,133600.0,24.8981,24.9461,24.8981,24.9324,133600.0
2014-12-09 15:30:00,36.39,36.4,36.32,36.33,142000.0,24.9324,24.9393,24.8844,24.8913,142000.0
2014-12-09 15:40:00,36.33,36.45,36.32,36.43,153800.0,24.8913,24.9735,24.8844,24.9598,153800.0
2014-12-09 15:50:00,36.44,36.5,36.39,36.47,234500.0,24.9667,25.0078,24.9324,24.9872,234500.0
2014-12-10 09:30:00,36.36,36.88,36.34,36.85,288500.0,24.9118,25.2681,24.8981,25.2476,288500.0
2014-12-10 09:40:00,36.85,36.91,36.59,36.62,99600.0,25.2476,25.2887,25.0694,25.09,99600.0
2014-12-10 09:50:00,36.61,36.84,36.59,36.83,67200.0,25.0831,25.2407,25.0694,25.2339,67200.0
2014-12-10 10:00:00,36.83,36.83,36.59,36.63,91000.0,25.2339,25.2339,25.0694,25.0968,91000.0
2014-12-10 10:10:00,36.64,36.89,36.41,36.83,359000.0,25.1037,25.275,24.9461,25.2339,359000.0
2014-12-10 10:20:00,36.8,36.9,36.62,36.7,52400.0,25.2133,25.2818,25.09,25.1448,52400.0
2014-12-10 10:30:00,36.7,36.71,36.42,36.48,78600.0,25.1448,25.1516,24.953,24.9941,78600.0
2014-12-10 10:40:00,36.47,36.61,36.47,36.55,77600.0,24.9872,25.0831,24.9872,25.042,77600.0
2014-12-10 10:50:00,36.54,36.67,36.47,36.63,62300.0,25.0352,25.1242,24.9872,25.0968,62300.0
2014-12-10 11:00:00,36.64,36.69,36.58,36.61,136100.0,25.1037,25.1379,25.0626,25.0831,136100.0
2014-12-10 11:10:00,36.6,36.69,36.46,36.47,83700.0,25.0763,25.1379,24.9804,24.9872,83700.0
2014-12-10 11:20:00,36.47,36.54,36.42,36.53,152400.0,24.9872,25.0352,24.953,25.0283,152400.0
2014-12-10 11:30:00,36.54,36.57,36.44,36.47,147800.0,25.0352,25.0557,24.9667,24.9872,147800.0
2014-12-10 11:40:00,36.47,36.54,36.43,36.51,61800.0,24.9872,25.0352,24.9598,25.0146,61800.0
2014-12-10 11:50:00,36.52,36.63,36.5,36.62,140300.0,25.0215,25.0968,25.0078,25.09,140300.0
2014-12-10 12:00:00,36.62,36.75,36.6,36.73,68200.0,25.09,25.1791,25.0763,25.1654,68200.0
2014-12-10 12:10:00,36.74,36.83,36.73,36.75,81400.0,25.1722,25.2339,25.1654,25.1791,81400.0
2014-12-10 12:20:00,36.74,36.81,36.7,36.76,50400.0,25.1722,25.2202,25.1448,25.1859,50400.0
2014-12-10 12:30:00,36.74,36.86,36.65,36.8,115000.0,25.1722,25.2544,25.1105,25.2133,115000.0
2014-12-10 12:40:00,36.8,36.87,36.75,36.77,50100.0,25.2133,25.2613,25.1791,25.1928,50100.0
2014-12-10 12:50:00,36.78,36.84,36.75,36.77,48900.0,25.1996,25.2407,25.1791,25.1928,48900.0
2014-12-10 13:00:00,36.76,36.83,36.74,36.75,55100.0,25.1859,25.2339,25.1722,25.1791,55100.0
2014-12-10 13:10:00,36.75,36.8,36.66,36.66,51400.0,25.1791,25.2133,25.1174,25.1174,51400.0
2014-12-10 13:20:00,36.65,36.68,36.6,36.6,59700.0,25.1105,25.1311,25.0763,25.0763,59700.0
2014-12-10 13:30:00,36.61,36.64,36.51,36.56,49400.0,25.0831,25.1037,25.0146,25.0489,49400.0
2014-12-10 13:40:00,36.54,36.59,36.41,36.41,54600.0,25.0352,25.0694,24.9461,24.9461,54600.0
2014-12-10 13:50:00,36.41,36.46,36.32,36.32,39900.0,24.9461,24.9804,24.8844,24.8844,39900.0
2014-12-10 14:00:00,36.31,36.31,36.19,36.19,56400.0,24.8776,24.8776,24.7954,24.7954,56400.0
2014-12-10 14:10:00,36.19,36.22,36.13,36.21,68000.0,24.7954,24.8159,24.7543,24.8091,68000.0
2014-12-10 14:20:00,36.2,36.2,36.06,36.12,74300.0,24.8022,24.8022,24.7063,24.7474,74300.0
2014-12-10 14:30:00,36.11,36.12,36.0,36.02,48100.0,24.7406,24.7474,24.6652,24.6789,48100.0
2014-12-10 14:40:00,36.01,36.12,36.01,36.1,51100.0,24.672,24.7474,24.672,24.7337,51100.0
2014-12-10 14:50:00,36.11,36.11,35.98,36.0,82300.0,24.7406,24.7406,24.6515,24.6652,82300.0
2014-12-10 15:00:00,36.01,36.14,35.97,36.11,72900.0,24.672,24.7611,24.6446,24.7406,72900.0
2014-12-10 15:10:00,36.13,36.22,36.08,36.2,108400.0,24.7543,24.8159,24.72,24.8022,108400.0
2014-12-10 15:20:00,36.19,36.25,36.15,36.21,147600.0,24.7954,24.8365,24.768,24.8091,147600.0
2014-12-10 15:30:00,36.23,36.24,36.1,36.16,133500.0,24.8228,24.8296,24.7337,24.7748,133500.0
2014-12-10 15:40:00,36.16,36.16,35.98,36.01,225900.0,24.7748,24.7748,24.6515,24.672,225900.0
2014-12-10 15:50:00,36.02,36.06,35.96,36.01,354800.0,24.6789,24.7063,24.6378,24.672,354800.0
2014-12-11 09:30:00,36.32,36.99,36.1,36.99,277000.0,24.8844,25.3435,24.7337,25.3435,277000.0
2014-12-11 09:40:00,36.99,37.11,36.89,37.07,188800.0,25.3435,25.4257,25.275,25.3983,188800.0
2014-12-11 09:50:00,37.1,37.11,36.9,36.9,108500.0,25.4189,25.4257,25.2818,25.2818,108500.0
2014-12-11 10:00:00,36.89,37.07,36.89,37.01,52900.0,25.275,25.3983,25.275,25.3572,52900.0
2014-12-11 10:10:00,37.01,37.1,36.99,37.07,64700.0,25.3572,25.4189,25.3435,25.3983,64700.0
2014-12-11 10:20:00,37.07,37.16,36.97,37.05,78700.0,25.3983,25.46,25.3298,25.3846,78700.0
2014-12-11 10:30:00,37.05,37.23,37.05,37.17,173500.0,25.3846,25.5079,25.3846,25.4668,173500.0
2014-12-11 10:40:00,37.17,37.26,37.1,37.14,107000.0,25.4668,25.5285,25.4189,25.4463,107000.0
2014-12-11 10:50:00,37.16,37.24,37.13,37.15,60700.0,25.46,25.5148,25.4394,25.4531,60700.0
2014-12-11 11:00:00,37.15,37.23,37.11,37.21,56400.0,25.4531,25.5079,25.4257,25.4942,56400.0
2014-12-11 11:10:00,37.21,37.26,37.19,37.26,91800.0,25.4942,25.5285,25.4805,25.5285,91800.0
2014-12-11 11:20:00,37.27,37.33,37.24,37.25,44400.0,25.5353,25.5764,25.5148,25.5216,44400.0
2014-12-11 11:30:00,37.25,37.36,37.24,37.3,76900.0,25.5216,25.597,25.5148,25.5559,76900.0
2014-12-11 11:40:00,37.3,37.33,37.19,37.28,57000.0,25.5559,25.5764,25.4805,25.5422,57000.0
2014-12-11 11:50:00,37.28,37.33,37.24,37.27,45000.0,25.5422,25.5764,25.5148,25.5353,45000.0
2014-12-11 12:00:00,37.26,37.3,37.2,37.23,63800.0,25.5285,25.5559,25.4874,25.5079,63800.0
2014-12-11 12:10:00,37.22,37.27,37.19,37.2,76300.0,25.5011,25.5353,25.4805,25.4874,76300.0
2014-12-11 12:20:00,37.19,37.24,37.17,37.2,84500.0,25.4805,25.5148,25.4668,25.4874,84500.0
2014-12-11 12:30:00,37.21,37.24,37.17,37.21,52700.0,25.4942,25.5148,25.4668,25.4942,52700.0
2014-12-11 12:40:00,37.21,37.21,37.08,37.17,90500.0,25.4942,25.4942,25.4052,25.4668,90500.0
2014-12-11 12:50:00,37.17,37.22,37.11,37.12,53800.0,25.4668,25.5011,25.4257,25.4326,53800.0
2014-12-11 13:00:00,37.11,37.24,37.11,37.16,62500.0,25.4257,25.5148,25.4257,25.46,62500.0
2014-12-11 13:10:00,37.14,37.14,36.99,37.01,126900.0,25.4463,25.4463,25.3435,25.3572,126900.0
2014-12-11 13:20:00,37.02,37.09,36.93,36.98,53100.0,25.364,25.412,25.3024,25.3366,53100.0
2014-12-11 13:30:00,36.98,36.99,36.84,36.87,52800.0,25.3366,25.3435,25.2407,25.2613,52800.0
2014-12-11 13:40:00,36.87,36.94,36.79,36.81,78800.0,25.2613,25.3092,25.2065,25.2202,78800.0
2014-12-11 13:50:00,36.82,36.87,36.66,36.66,76600.0,25.227,25.2613,25.1174,25.1174,76600.0
2014-12-11 14:00:00,36.65,36.84,36.64,36.8,91800.0,25.1105,25.2407,25.1037,25.2133,91800.0
2014-12-11 14:10:00,36.8,36.91,36.74,36.86,67100.0,25.2133,25.2887,25.1722,25.2544,67100.0
2014-12-11 14:20:00,36.85,36.94,36.85,36.9,95000.0,25.2476,25.3092,25.2476,25.2818,95000.0
2014-12-11 14:30:00,36.89,36.93,36.85,36.88,107800.0,25.275,25.3024,25.2476,25.2681,107800.0
2014-12-11 14:40:00,36.89,36.93,36.72,36.72,61100.0,25.275,25.3024,25.1585,25.1585,61100.0
2014-12-11 14:50:00,36.74,36.81,36.67,36.71,53700.0,25.1722,25.2202,25.1242,25.1516,53700.0
2014-12-11 15:00:00,36.69,36.84,36.69,36.78,51600.0,25.1379,25.2407,25.1379,25.1996,51600.0
2014-12-11 15:10:00,36.8,36.91,36.75,36.89,66500.0,25.2133,25.2887,25.1791,25.275,66500.0
2014-12-11 15:20:00,36.89,36.95,36.85,36.9,97100.0,25.275,25.3161,25.2476,25.2818,97100.0
2014-12-11 15:30:00,36.89,36.94,36.75,36.75,160500.0,25.275,25.3092,25.1791,25.1791,160500.0
2014-12-11 15:40:00,36.75,36.82,36.63,36.64,147600.0,25.1791,25.227,25.0968,25.1037,147600.0
2014-12-11 15:50:00,36.63,36.65,36.52,36.63,291100.0,25.0968,25.1105,25.0215,25.0968,291100.0
2014-12-12 09:30:00,36.6,37.47,36.41,37.46,272200.0,25.0763,25.6724,24.9461,25.6655,272200.0
2014-12-12 09:40:00,37.42,37.46,36.91,37.0,113800.0,25.6381,25.6655,25.2887,25.3503,113800.0
2014-12-12 09:50:00,36.99,37.08,36.69,37.0,173200.0,25.3435,25.4052,25.1379,25.3503,173200.0
2014-12-12 10:00:00,37.01,37.01,36.8,36.89,111700.0,25.3572,25.3572,25.2133,25.275,111700.0
2014-12-12 10:10:00,36.91,36.95,36.62,36.76,116200.0,25.2887,25.3161,25.09,25.1859,116200.0
2014-12-12 10:20:00,36.77,36.85,36.68,36.72,68300.0,25.1928,25.2476,25.1311,25.1585,68300.0
2014-12-12 10:30:00,36.71,36.83,36.56,36.59,47900.0,25.1516,25.2339,25.0489,25.0694,47900.0
2014-12-12 10:40:00,36.58,36.65,36.54,36.58,45800.0,25.0626,25.1105,25.0352,25.0626,45800.0
2014-12-12 10:50:00,36.58,36.78,36.56,36.69,121400.0,25.0626,25.1996,25.0489,25.1379,121400.0
2014-12-12 11:00:00,36.7,36.83,36.59,36.77,158400.0,25.1448,25.2339,25.0694,25.1928,158400.0
2014-12-12 11:10:00,36.77,36.78,36.64,36.65,111500.0,25.1928,25.1996,25.1037,25.1105,111500.0
2014-12-12 11:20:00,36.65,36.72,36.62,36.64,55500.0,25.1105,25.1585,25.09,25.1037,55500.0
2014-12-12 11:30:00,36.64,36.92,36.63,36.86,77100.0,25.1037,25.2955,25.0968,25.2544,77100.0
2014-12-12 11:40:00,36.88,37.06,36.78,36.97,256800.0,25.2681,25.3914,25.1996,25.3298,256800.0
2014-12-12 11:50:00,36.95,37.19,36.93,37.02,102000.0,25.3161,25.4805,25.3024,25.364,102000.0
2014-12-12 12:00:00,37.05,37.11,37.0,37.0,54300.0,25.3846,25.4257,25.3503,25.3503,54300.0
2014-12-12 12:10:00,37.01,37.13,36.99,37.13,33300.0,25.3572,25.4394,25.3435,25.4394,33300.0
2014-12-12 12:20:00,37.12,37.25,37.08,37.25,72000.0,25.4326,25.5216,25.4052,25.5216,72000.0
2014-12-12 12:30:00,37.25,37.27,37.14,37.21,51300.0,25.5216,25.5353,25.4463,25.4942,51300.0
2014-12-12 12:40:00,37.23,37.27,37.18,37.27,46800.0,25.5079,25.5353,25.4737,25.5353,46800.0
2014-12-12 12:50:00,37.26,37.28,37.18,37.23,86900.0,25.5285,25.5422,25.4737,25.5079,86900.0
2014-12-12 13:00:00,37.23,37.24,37.1,37.21,40200.0,25.5079,25.5148,25.4189,25.4942,40200.0
2014-12-12 13:10:00,37.21,37.26,37.1,37.19,60200.0,25.4942,25.5285,25.4189,25.4805,60200.0
2014-12-12 13:20:00,37.19,37.23,37.11,37.23,42800.0,25.4805,25.5079,25.4257,25.5079,42800.0
2014-12-12 13:30:00,37.21,37.21,37.07,37.18,29400.0,25.4942,25.4942,25.3983,25.4737,29400.0
2014-12-12 13:40:00,37.18,37.2,37.1,37.14,66800.0,25.4737,25.4874,25.4189,25.4463,66800.0
2014-12-12 13:50:00,37.13,37.16,37.05,37.09,68500.0,25.4394,25.46,25.3846,25.412,68500.0
2014-12-12 14:00:00,37.07,37.13,37.03,37.05,52900.0,25.3983,25.4394,25.3709,25.3846,52900.0
2014-12-12 14:10:00,37.05,37.11,36.95,37.09,89600.0,25.3846,25.4257,25.3161,25.412,89600.0
2014-12-12 14:20:00,37.07,37.13,37.03,37.07,49300.0,25.3983,25.4394,25.3709,25.3983,49300.0
2014-12-12 14:30:00,37.06,37.08,36.95,37.0,68200.0,25.3914,25.4052,25.3161,25.3503,68200.0
2014-12-12 14:40:00,37.0,37.06,36.95,37.04,56700.0,25.3503,25.3914,25.3161,25.3777,56700.0
2014-12-12 14:50:00,37.04,37.17,37.0,37.15,93500.0,25.3777,25.4668,25.3503,25.4531,93500.0
2014-12-12 15:00:00,37.15,37.23,37.14,37.17,100400.0,25.4531,25.5079,25.4463,25.4668,100400.0
2014-12-12 15:10:00,37.16,37.24,37.09,37.23,222100.0,25.46,25.5148,25.412,25.5079,222100.0
2014-12-12 15:20:00,37.22,37.28,37.18,37.19,108300.0,25.5011,25.5422,25.4737,25.4805,108300.0
2014-12-12 15:30:00,37.2,37.22,36.93,37.0,341100.0,25.4874,25.5011,25.3024,25.3503,341100.0
2014-12-12 15:40:00,37.0,37.01,36.85,36.91,279400.0,25.3503,25.3572,25.2476,25.2887,279400.0
2014-12-12 15:50:00,36.9,36.92,36.8,36.85,426300.0,25.2818,25.2955,25.2133,25.2476,426300.0
2014-12-15 09:30:00,37.1,37.11,36.86,36.99,268400.0,25.4189,25.4257,25.2544,25.3435,268400.0
2014-12-15 09:40:00,37.0,37.37,37.0,37.36,163800.0,25.3503,25.6038,25.3503,25.597,163800.0
2014-12-15 09:50:00,37.35,37.42,37.21,37.21,92600.0,25.5901,25.6381,25.4942,25.4942,92600.0
2014-12-15 10:00:00,37.24,37.26,36.93,36.95,89900.0,25.5148,25.5285,25.3024,25.3161,89900.0
2014-12-15 10:10:00,36.94,37.2,36.88,37.16,217300.0,25.3092,25.4874,25.2681,25.46,217300.0
2014-12-15 10:20:00,37.16,37.16,36.89,37.05,54600.0,25.46,25.46,25.275,25.3846,54600.0
2014-12-15 10:30:00,37.03,37.11,36.88,36.91,31400.0,25.3709,25.4257,25.2681,25.2887,31400.0
2014-12-15 10:40:00,36.91,36.99,36.76,36.93,60300.0,25.2887,25.3435,25.1859,25.3024,60300.0
2014-12-15 10:50:00,36.94,37.12,36.93,37.01,37800.0,25.3092,25.4326,25.3024,25.3572,37800.0
2014-12-15 11:00:00,36.99,36.99,36.66,36.77,58500.0,25.3435,25.3435,25.1174,25.1928,58500.0
2014-12-15 11:10:00,36.78,36.83,36.61,36.73,122600.0,25.1996,25.2339,25.0831,25.1654,122600.0
2014-12-15 11:20:00,36.72,36.78,36.54,36.63,73400.0,25.1585,25.1996,25.0352,25.0968,73400.0
2014-12-15 11:30:00,36.6,36.88,36.58,36.8,96400.0,25.0763,25.2681,25.0626,25.2133,96400.0
2014-12-15 11:40:00,36.82,37.02,36.76,36.92,116700.0,25.227,25.364,25.1859,25.2955,116700.0
2014-12-15 11:50:00,36.93,36.98,36.77,36.87,94300.0,25.3024,25.3366,25.1928,25.2613,94300.0
2014-12-15 12:00:00,36.83,37.1,36.82,37.0,102000.0,25.2339,25.4189,25.227,25.3503,102000.0
2014-12-15 12:10:00,37.0,37.01,36.84,36.93,36600.0,25.3503,25.3572,25.2407,25.3024,36600.0
2014-12-15 12:20:00,36.94,37.07,36.91,37.0,37600.0,25.3092,25.3983,25.2887,25.3503,37600.0
2014-12-15 12:30:00,37.0,37.05,36.88,37.02,41700.0,25.3503,25.3846,25.2681,25.364,41700.0
2014-12-15 12:40:00,37.01,37.03,36.89,36.96,46400.0,25.3572,25.3709,25.275,25.3229,46400.0
2014-12-15 12:50:00,36.97,37.15,36.91,37.15,82900.0,25.3298,25.4531,25.2887,25.4531,82900.0
2014-12-15 13:00:00,37.15,37.16,36.97,36.97,41200.0,25.4531,25.46,25.3298,25.3298,41200.0
2014-12-15 13:10:00,36.99,37.08,36.96,37.03,80600.0,25.3435,25.4052,25.3229,25.3709,80600.0
2014-12-15 13:20:00,37.02,37.17,37.01,37.01,71900.0,25.364,25.4668,25.3572,25.3572,71900.0
2014-12-15 13:30:00,37.01,37.13,36.95,37.08,32800.0,25.3572,25.4394,25.3161,25.4052,32800.0
2014-12-15 13:40:00,37.07,37.14,37.04,37.07,35400.0,25.3983,25.4463,25.3777,25.3983,35400.0
2014-12-15 13:50:00,37.06,37.17,37.02,37.07,39100.0,25.3914,25.4668,25.364,25.3983,39100.0
2014-12-15 14:00:00,37.07,37.12,37.0,37.0,44100.0,25.3983,25.4326,25.3503,25.3503,44100.0
2014-12-15 14:10:00,37.0,37.02,36.86,36.86,62000.0,25.3503,25.364,25.2544,25.2544,62000.0
2014-12-15 14:20:00,36.86,37.02,36.84,36.97,69200.0,25.2544,25.364,25.2407,25.3298,69200.0
2014-12-15 14:30:00,36.98,37.03,36.9,36.94,76700.0,25.3366,25.3709,25.2818,25.3092,76700.0
2014-12-15 14:40:00,36.95,36.98,36.77,36.8,52900.0,25.3161,25.3366,25.1928,25.2133,52900.0
2014-12-15 14:50:00,36.8,36.91,36.78,36.85,45300.0,25.2133,25.2887,25.1996,25.2476,45300.0
2014-12-15 15:00:00,36.84,36.96,36.8,36.93,134500.0,25.2407,25.3229,25.2133,25.3024,134500.0
2014-12-15 15:10:00,36.92,37.02,36.88,36.89,167700.0,25.2955,25.364,25.2681,25.275,167700.0
2014-12-15 15:20:00,36.87,36.96,36.86,36.87,56600.0,25.2613,25.3229,25.2544,25.2613,56600.0
2014-12-15 15:30:00,36.87,37.04,36.83,36.98,106100.0,25.2613,25.3777,25.2339,25.3366,106100.0
2014-12-15 15:40:00,36.99,36.99,36.88,36.95,158700.0,25.3435,25.3435,25.2681,25.3161,158700.0
2014-12-15 15:50:00,36.95,37.02,36.91,36.91,276800.0,25.3161,25.364,25.2887,25.2887,276800.0
2014-12-16 09:30:00,36.59,36.96,36.5,36.81,189000.0,25.0694,25.3229,25.0078,25.2202,189000.0
2014-12-16 09:40:00,36.79,37.08,36.79,37.08,98000.0,25.2065,25.4052,25.2065,25.4052,98000.0
2014-12-16 09:50:00,37.09,37.09,36.88,36.88,53100.0,25.412,25.412,25.2681,25.2681,53100.0
2014-12-16 10:00:00,36.88,36.96,36.8,36.83,58500.0,25.2681,25.3229,25.2133,25.2339,58500.0
2014-12-16 10:10:00,36.84,37.14,36.84,37.13,95600.0,25.2407,25.4463,25.2407,25.4394,95600.0
2014-12-16 10:20:00,37.14,37.24,37.06,37.14,100500.0,25.4463,25.5148,25.3914,25.4463,100500.0
2014-12-16 10:30:00,37.15,37.16,36.94,36.94,126000.0,25.4531,25.46,25.3092,25.3092,126000.0
2014-12-16 10:40:00,36.94,37.07,36.9,37.01,89400.0,25.3092,25.3983,25.2818,25.3572,89400.0
2014-12-16 10:50:00,37.0,37.08,36.94,36.94,149000.0,25.3503,25.4052,25.3092,25.3092,149000.0
2014-12-16 11:00:00,36.94,36.99,36.64,36.64,123200.0,25.3092,25.3435,25.1037,25.1037,123200.0
2014-12-16 11:10:00,36.64,36.8,36.62,36.74,82000.0,25.1037,25.2133,25.09,25.1722,82000.0
2014-12-16 11:20:00,36.73,37.02,36.72,36.95,94000.0,25.1654,25.364,25.1585,25.3161,94000.0
2014-12-16 11:30:00,36.94,36.99,36.61,36.61,260800.0,25.3092,25.3435,25.0831,25.0831,260800.0
2014-12-16 11:40:00,36.61,36.62,36.38,36.43,130800.0,25.0831,25.09,24.9256,24.9598,130800.0
2014-12-16 11:50:00,36.43,36.55,36.39,36.41,88300.0,24.9598,25.042,24.9324,24.9461,88300.0
2014-12-16 12:00:00,36.41,36.54,36.4,36.42,60100.0,24.9461,25.0352,24.9393,24.953,60100.0
2014-12-16 12:10:00,36.43,36.51,36.37,36.39,100300.0,24.9598,25.0146,24.9187,24.9324,100300.0
2014-12-16 12:20:00,36.38,36.4,36.26,36.29,92800.0,24.9256,24.9393,24.8433,24.8639,92800.0
2014-12-16 12:30:00,36.3,36.48,36.28,36.36,104100.0,24.8707,24.9941,24.857,24.9118,104100.0
2014-12-16 12:40:00,36.36,36.42,36.19,36.33,55500.0,24.9118,24.953,24.7954,24.8913,55500.0
2014-12-16 12:50:00,36.33,36.36,36.2,36.2,32200.0,24.8913,24.9118,24.8022,24.8022,32200.0
2014-12-16 13:00:00,36.19,36.26,36.15,36.17,53500.0,24.7954,24.8433,24.768,24.7817,53500.0
2014-12-16 13:10:00,36.19,36.19,35.91,36.01,137500.0,24.7954,24.7954,24.6035,24.672,137500.0
2014-12-16 13:20:00,36.0,36.06,35.94,36.0,67300.0,24.6652,24.7063,24.6241,24.6652,67300.0
2014-12-16 13:30:00,36.0,36.23,35.97,36.21,92200.0,24.6652,24.8228,24.6446,24.8091,92200.0
2014-12-16 13:40:00,36.22,36.25,36.13,36.22,121900.0,24.8159,24.8365,24.7543,24.8159,121900.0
2014-12-16 13:50:00,36.23,36.3,36.2,36.2,82600.0,24.8228,24.8707,24.8022,24.8022,82600.0
2014-12-16 14:00:00,36.23,36.39,36.21,36.36,50100.0,24.8228,24.9324,24.8091,24.9118,50100.0
2014-12-16 14:10:00,36.35,36.4,36.25,36.28,45100.0,24.905,24.9393,24.8365,24.857,45100.0
2014-12-16 14:20:00,36.3,36.38,36.25,36.34,97800.0,24.8707,24.9256,24.8365,24.8981,97800.0
2014-12-16 14:30:00,36.35,36.37,36.25,36.25,53200.0,24.905,24.9187,24.8365,24.8365,53200.0
2014-12-16 14:40:00,36.26,36.35,36.18,36.18,130700.0,24.8433,24.905,24.7885,24.7885,130700.0
2014-12-16 14:50:00,36.18,36.22,36.06,36.2,84700.0,24.7885,24.8159,24.7063,24.8022,84700.0
2014-12-16 15:00:00,36.18,36.26,36.12,36.22,88300.0,24.7885,24.8433,24.7474,24.8159,88300.0
2014-12-16 15:10:00,36.22,36.24,36.15,36.18,45200.0,24.8159,24.8296,24.768,24.7885,45200.0
2014-12-16 15:20:00,36.19,36.21,36.02,36.04,112500.0,24.7954,24.8091,24.6789,24.6926,112500.0
2014-12-16 15:30:00,36.03,36.14,35.94,35.95,155100.0,24.6857,24.7611,24.6241,24.6309,155100.0
2014-12-16 15:40:00,35.98,35.98,35.82,35.95,177100.0,24.6515,24.6515,24.5419,24.6309,177100.0
2014-12-16 15:50:00,35.95,35.96,35.76,35.77,372400.0,24.6309,24.6378,24.5008,24.5076,372400.0
2014-12-17 09:30:00,35.93,36.17,35.78,36.08,190900.0,24.6172,24.7817,24.5145,24.72,190900.0
2014-12-17 09:40:00,36.14,36.15,35.87,36.12,157000.0,24.7611,24.768,24.5761,24.7474,157000.0
2014-12-17 09:50:00,36.14,36.36,36.09,36.33,100300.0,24.7611,24.9118,24.7269,24.8913,100300.0
2014-12-17 10:00:00,36.34,36.45,36.28,36.35,163700.0,24.8981,24.9735,24.857,24.905,163700.0
2014-12-17 10:10:00,36.36,36.42,36.14,36.21,69600.0,24.9118,24.953,24.7611,24.8091,69600.0
2014-12-17 10:20:00,36.21,36.34,36.16,36.2,76400.0,24.8091,24.8981,24.7748,24.8022,76400.0
2014-12-17 10:30:00,36.2,36.44,36.07,36.43,64000.0,24.8022,24.9667,24.7132,24.9598,64000.0
2014-12-17 10:40:00,36.44,36.55,36.36,36.45,140800.0,24.9667,25.042,24.9118,24.9735,140800.0
2014-12-17 10:50:00,36.45,36.45,36.19,36.29,162800.0,24.9735,24.9735,24.7954,24.8639,162800.0
2014-12-17 11:00:00,36.29,36.3,36.21,36.21,68800.0,24.8639,24.8707,24.8091,24.8091,68800.0
2014-12-17 11:10:00,36.19,36.23,36.12,36.18,65700.0,24.7954,24.8228,24.7474,24.7885,65700.0
2014-12-17 11:20:00,36.18,36.28,36.13,36.22,69000.0,24.7885,24.857,24.7543,24.8159,69000.0
2014-12-17 11:30:00,36.22,36.36,36.15,36.35,63600.0,24.8159,24.9118,24.768,24.905,63600.0
2014-12-17 11:40:00,36.34,36.42,36.33,36.41,51700.0,24.8981,24.953,24.8913,24.9461,51700.0
2014-12-17 11:50:00,36.41,36.61,36.39,36.55,63800.0,24.9461,25.0831,24.9324,25.042,63800.0
2014-12-17 12:00:00,36.56,36.6,36.48,36.58,87300.0,25.0489,25.0763,24.9941,25.0626,87300.0
2014-12-17 12:10:00,36.59,36.65,36.49,36.53,58500.0,25.0694,25.1105,25.0009,25.0283,58500.0
2014-12-17 12:20:00,36.52,36.58,36.43,36.48,59500.0,25.0215,25.0626,24.9598,24.9941,59500.0
2014-12-17 12:30:00,36.48,36.58,36.48,36.53,33100.0,24.9941,25.0626,24.9941,25.0283,33100.0
2014-12-17 12:40:00,36.52,36.59,36.51,36.57,28000.0,25.0215,25.0694,25.0146,25.0557,28000.0
2014-12-17 12:50:00,36.58,36.63,36.55,36.59,43100.0,25.0626,25.0968,25.042,25.0694,43100.0
2014-12-17 13:00:00,36.59,36.65,36.59,36.64,56000.0,25.0694,25.1105,25.0694,25.1037,56000.0
2014-12-17 13:10:00,36.63,36.74,36.63,36.72,56100.0,25.0968,25.1722,25.0968,25.1585,56100.0
2014-12-17 13:20:00,36.72,36.76,36.7,36.75,31900.0,25.1585,25.1859,25.1448,25.1791,31900.0
2014-12-17 13:30:00,36.76,36.82,36.74,36.81,60800.0,25.1859,25.227,25.1722,25.2202,60800.0
2014-12-17 13:40:00,36.81,36.82,36.77,36.79,102600.0,25.2202,25.227,25.1928,25.2065,102600.0
2014-12-17 13:50:00,36.78,37.0,36.76,37.0,122700.0,25.1996,25.3503,25.1859,25.3503,122700.0
2014-12-17 14:00:00,36.98,37.27,36.95,37.12,215200.0,25.3366,25.5353,25.3161,25.4326,215200.0
2014-12-17 14:10:00,37.15,37.23,37.06,37.14,205300.0,25.4531,25.5079,25.3914,25.4463,205300.0
2014-12-17 14:20:00,37.14,37.15,36.93,36.98,199000.0,25.4463,25.4531,25.3024,25.3366,199000.0
2014-12-17 14:30:00,36.98,37.07,36.88,37.02,100100.0,25.3366,25.3983,25.2681,25.364,100100.0
2014-12-17 14:40:00,37.02,37.02,36.75,36.78,134800.0,25.364,25.364,25.1791,25.1996,134800.0
2014-12-17 14:50:00,36.78,36.99,36.75,36.89,99300.0,25.1996,25.3435,25.1791,25.275,99300.0
2014-12-17 15:00:00,36.89,36.96,36.72,36.94,146400.0,25.275,25.3229,25.1585,25.3092,146400.0
2014-12-17 15:10:00,36.95,37.14,36.94,37.14,131400.0,25.3161,25.4463,25.3092,25.4463,131400.0
2014-12-17 15:20:00,37.13,37.34,37.09,37.3,125500.0,25.4394,25.5833,25.412,25.5559,125500.0
2014-12-17 15:30:00,37.3,37.39,37.26,37.36,130800.0,25.5559,25.6175,25.5285,25.597,130800.0
2014-12-17 15:40:00,37.36,37.58,37.35,37.54,318700.0,25.597,25.7477,25.5901,25.7203,318700.0
2014-12-17 15:50:00,37.53,37.54,37.43,37.46,401100.0,25.7135,25.7203,25.645,25.6655,401100.0
2014-12-18 09:30:00,37.97,38.87,37.88,38.46,715800.0,26.0149,26.6316,25.9533,26.3507,715800.0
2014-12-18 09:40:00,38.5,38.59,38.12,38.15,126900.0,26.3781,26.4397,26.1177,26.1383,126900.0
2014-12-18 09:50:00,38.13,38.53,38.09,38.5,120700.0,26.1246,26.3986,26.0971,26.3781,120700.0
2014-12-18 10:00:00,38.5,38.51,38.32,38.4,136700.0,26.3781,26.3849,26.2547,26.3095,136700.0
2014-12-18 10:10:00,38.38,38.45,38.22,38.24,75800.0,26.2958,26.3438,26.1862,26.1999,75800.0
2014-12-18 10:20:00,38.24,38.33,38.1,38.16,147100.0,26.1999,26.2616,26.104,26.1451,147100.0
2014-12-18 10:30:00,38.16,38.23,37.98,38.0,117800.0,26.1451,26.1931,26.0218,26.0355,117800.0
2014-12-18 10:40:00,38.0,38.2,37.86,38.16,212100.0,26.0355,26.1725,25.9396,26.1451,212100.0
2014-12-18 10:50:00,38.16,38.27,38.1,38.12,101200.0,26.1451,26.2205,26.104,26.1177,101200.0
2014-12-18 11:00:00,38.12,38.14,37.92,37.94,86800.0,26.1177,26.1314,25.9807,25.9944,86800.0
2014-12-18 11:10:00,37.92,38.21,37.92,38.2,72100.0,25.9807,26.1794,25.9807,26.1725,72100.0
2014-12-18 11:20:00,38.2,38.27,38.07,38.09,47700.0,26.1725,26.2205,26.0834,26.0971,47700.0
2014-12-18 11:30:00,38.11,38.15,37.98,38.01,100200.0,26.1108,26.1383,26.0218,26.0423,100200.0
2014-12-18 11:40:00,38.03,38.05,37.94,38.03,52900.0,26.056,26.0697,25.9944,26.056,52900.0
2014-12-18 11:50:00,38.02,38.06,37.9,37.94,132500.0,26.0492,26.0766,25.967,25.9944,132500.0
2014-12-18 12:00:00,37.95,38.07,37.93,37.94,132600.0,26.0012,26.0834,25.9875,25.9944,132600.0
2014-12-18 12:10:00,37.96,38.02,37.93,37.97,83600.0,26.0081,26.0492,25.9875,26.0149,83600.0
2014-12-18 12:20:00,37.96,37.98,37.86,37.87,48600.0,26.0081,26.0218,25.9396,25.9464,48600.0
2014-12-18 12:30:00,37.88,38.0,37.83,37.99,74400.0,25.9533,26.0355,25.919,26.0286,74400.0
2014-12-18 12:40:00,37.99,38.1,37.97,38.08,82500.0,26.0286,26.104,26.0149,26.0903,82500.0
2014-12-18 12:50:00,38.08,38.22,38.04,38.2,67800.0,26.0903,26.1862,26.0629,26.1725,67800.0
2014-12-18 13:00:00,38.2,38.25,38.18,38.23,62400.0,26.1725,26.2068,26.1588,26.1931,62400.0
2014-12-18 13:10:00,38.23,38.35,38.17,38.31,112000.0,26.1931,26.2753,26.152,26.2479,112000.0
2014-12-18 13:20:00,38.32,38.38,38.29,38.31,69500.0,26.2547,26.2958,26.2342,26.2479,69500.0
2014-12-18 13:30:00,38.3,38.31,38.24,38.26,31900.0,26.241,26.2479,26.1999,26.2136,31900.0
2014-12-18 13:40:00,38.25,38.27,38.16,38.16,54700.0,26.2068,26.2205,26.1451,26.1451,54700.0
2014-12-18 13:50:00,38.16,38.25,38.16,38.25,73800.0,26.1451,26.2068,26.1451,26.2068,73800.0
2014-12-18 14:00:00,38.25,38.3,38.23,38.25,147900.0,26.2068,26.241,26.1931,26.2068,147900.0
2014-12-18 14:10:00,38.25,38.27,38.11,38.14,242600.0,26.2068,26.2205,26.1108,26.1314,242600.0
2014-12-18 14:20:00,38.15,38.18,38.08,38.08,104400.0,26.1383,26.1588,26.0903,26.0903,104400.0
2014-12-18 14:30:00,38.08,38.13,38.04,38.05,75700.0,26.0903,26.1246,26.0629,26.0697,75700.0
2014-12-18 14:40:00,38.05,38.07,37.98,38.0,79400.0,26.0697,26.0834,26.0218,26.0355,79400.0
2014-12-18 14:50:00,38.0,38.1,37.99,38.04,101400.0,26.0355,26.104,26.0286,26.0629,101400.0
2014-12-18 15:00:00,38.05,38.16,38.01,38.16,94400.0,26.0697,26.1451,26.0423,26.1451,94400.0
2014-12-18 15:10:00,38.15,38.33,38.14,38.24,163000.0,26.1383,26.2616,26.1314,26.1999,163000.0
2014-12-18 15:20:00,38.24,38.26,38.21,38.22,101400.0,26.1999,26.2136,26.1794,26.1862,101400.0
2014-12-18 15:30:00,38.21,38.28,38.21,38.26,148900.0,26.1794,26.2273,26.1794,26.2136,148900.0
2014-12-18 15:40:00,38.27,38.35,38.26,38.35,241500.0,26.2205,26.2753,26.2136,26.2753,241500.0
2014-12-18 15:50:00,38.35,38.48,38.34,38.47,391800.0,26.2753,26.3644,26.2684,26.3575,391800.0
2014-12-19 09:30:00,38.59,38.63,38.28,38.6,436000.0,26.4397,26.4671,26.2273,26.4466,436000.0
2014-12-19 09:40:00,38.53,38.62,38.42,38.52,95500.0,26.3986,26.4603,26.3232,26.3918,95500.0
2014-12-19 09:50:00,38.54,38.69,38.45,38.69,88800.0,26.4055,26.5082,26.3438,26.5082,88800.0
2014-12-19 10:00:00,38.7,38.73,38.62,38.7,86900.0,26.5151,26.5356,26.4603,26.5151,86900.0
2014-12-19 10:10:00,38.72,38.76,38.64,38.64,91300.0,26.5288,26.5562,26.474,26.474,91300.0
2014-12-19 10:20:00,38.65,38.69,38.56,38.67,131600.0,26.4808,26.5082,26.4192,26.4945,131600.0
2014-12-19 10:30:00,38.69,38.69,38.52,38.57,102100.0,26.5082,26.5082,26.3918,26.426,102100.0
2014-12-19 10:40:00,38.57,38.67,38.52,38.53,109200.0,26.426,26.4945,26.3918,26.3986,109200.0
2014-12-19 10:50:00,38.54,38.65,38.52,38.65,64600.0,26.4055,26.4808,26.3918,26.4808,64600.0
2014-12-19 11:00:00,38.65,38.67,38.56,38.58,56500.0,26.4808,26.4945,26.4192,26.4329,56500.0
2014-12-19 11:10:00,38.57,38.66,38.5,38.56,56600.0,26.426,26.4877,26.3781,26.4192,56600.0
2014-12-19 11:20:00,38.56,38.69,38.54,38.61,63700.0,26.4192,26.5082,26.4055,26.4534,63700.0
2014-12-19 11:30:00,38.6,38.62,38.48,38.5,98100.0,26.4466,26.4603,26.3644,26.3781,98100.0
2014-12-19 11:40:00,38.5,38.58,38.5,38.5,61200.0,26.3781,26.4329,26.3781,26.3781,61200.0
2014-12-19 11:50:00,38.5,38.54,38.38,38.38,59600.0,26.3781,26.4055,26.2958,26.2958,59600.0
2014-12-19 12:00:00,38.38,38.43,38.33,38.35,45700.0,26.2958,26.3301,26.2616,26.2753,45700.0
2014-12-19 12:10:00,38.35,38.43,38.29,38.39,37000.0,26.2753,26.3301,26.2342,26.3027,37000.0
2014-12-19 12:20:00,38.4,38.47,38.38,38.46,39000.0,26.3095,26.3575,26.2958,26.3507,39000.0
2014-12-19 12:30:00,38.45,38.57,38.43,38.51,54900.0,26.3438,26.426,26.3301,26.3849,54900.0
2014-12-19 12:40:00,38.52,38.62,38.52,38.59,30200.0,26.3918,26.4603,26.3918,26.4397,30200.0
2014-12-19 12:50:00,38.59,38.65,38.57,38.6,29200.0,26.4397,26.4808,26.426,26.4466,29200.0
2014-12-19 13:00:00,38.59,38.6,38.53,38.56,79800.0,26.4397,26.4466,26.3986,26.4192,79800.0
2014-12-19 13:10:00,38.55,38.64,38.53,38.64,42200.0,26.4123,26.474,26.3986,26.474,42200.0
2014-12-19 13:20:00,38.65,38.65,38.59,38.64,25300.0,26.4808,26.4808,26.4397,26.474,25300.0
2014-12-19 13:30:00,38.65,38.73,38.64,38.65,59100.0,26.4808,26.5356,26.474,26.4808,59100.0
2014-12-19 13:40:00,38.66,38.67,38.59,38.59,53500.0,26.4877,26.4945,26.4397,26.4397,53500.0
2014-12-19 13:50:00,38.6,38.61,38.52,38.55,66600.0,26.4466,26.4534,26.3918,26.4123,66600.0
2014-12-19 14:00:00,38.55,38.58,38.5,38.56,80700.0,26.4123,26.4329,26.3781,26.4192,80700.0
2014-12-19 14:10:00,38.56,38.61,38.5,38.51,36200.0,26.4192,26.4534,26.3781,26.3849,36200.0
2014-12-19 14:20:00,38.5,38.6,38.48,38.59,55900.0,26.3781,26.4466,26.3644,26.4397,55900.0
2014-12-19 14:30:00,38.59,38.63,38.56,38.57,59900.0,26.4397,26.4671,26.4192,26.426,59900.0
2014-12-19 14:40:00,38.57,38.65,38.53,38.63,93000.0,26.426,26.4808,26.3986,26.4671,93000.0
2014-12-19 14:50:00,38.63,38.67,38.6,38.67,88200.0,26.4671,26.4945,26.4466,26.4945,88200.0
2014-12-19 15:00:00,38.66,38.72,38.64,38.72,108600.0,26.4877,26.5288,26.474,26.5288,108600.0
2014-12-19 15:10:00,38.71,38.86,38.66,38.85,200300.0,26.5219,26.6247,26.4877,26.6179,200300.0
2014-12-19 15:20:00,38.86,38.91,38.83,38.91,138800.0,26.6247,26.659,26.6042,26.659,138800.0
2014-12-19 15:30:00,38.91,39.01,38.91,38.99,357500.0,26.659,26.7275,26.659,26.7138,357500.0
2014-12-19 15:40:00,38.99,39.1,38.91,38.94,478500.0,26.7138,26.7891,26.659,26.6795,478500.0
2014-12-19 15:50:00,38.93,39.02,38.86,39.01,714500.0,26.6727,26.7343,26.6247,26.7275,714500.0
2014-12-22 09:30:00,39.11,39.17,38.3,38.33,209300.0,26.796,26.8371,26.241,26.2616,209300.0
2014-12-22 09:40:00,38.33,38.57,38.12,38.57,190900.0,26.2616,26.426,26.1177,26.426,190900.0
2014-12-22 09:50:00,38.55,38.67,38.44,38.66,178200.0,26.4123,26.4945,26.3369,26.4877,178200.0
2014-12-22 10:00:00,38.65,38.87,38.65,38.8,109700.0,26.4808,26.6316,26.4808,26.5836,109700.0
2014-12-22 10:10:00,38.77,38.83,38.66,38.71,139000.0,26.563,26.6042,26.4877,26.5219,139000.0
2014-12-22 10:20:00,38.7,38.9,38.68,38.84,86800.0,26.5151,26.6521,26.5014,26.611,86800.0
2014-12-22 10:30:00,38.84,38.86,38.74,38.8,73100.0,26.611,26.6247,26.5425,26.5836,73100.0
2014-12-22 10:40:00,38.8,38.88,38.76,38.81,82100.0,26.5836,26.6384,26.5562,26.5905,82100.0
2014-12-22 10:50:00,38.8,38.84,38.73,38.8,84500.0,26.5836,26.611,26.5356,26.5836,84500.0
2014-12-22 11:00:00,38.81,38.85,38.77,38.79,96800.0,26.5905,26.6179,26.563,26.5767,96800.0
2014-12-22 11:10:00,38.79,38.91,38.77,38.89,204500.0,26.5767,26.659,26.563,26.6453,204500.0
2014-12-22 11:20:00,38.89,39.0,38.88,38.92,155100.0,26.6453,26.7206,26.6384,26.6658,155100.0
2014-12-22 11:30:00,38.94,39.0,38.92,38.95,78500.0,26.6795,26.7206,26.6658,26.6864,78500.0
2014-12-22 11:40:00,38.95,39.0,38.94,38.95,79500.0,26.6864,26.7206,26.6795,26.6864,79500.0
2014-12-22 11:50:00,38.95,38.99,38.94,38.97,52500.0,26.6864,26.7138,26.6795,26.7001,52500.0
2014-12-22 12:00:00,38.96,38.99,38.9,38.98,66900.0,26.6932,26.7138,26.6521,26.7069,66900.0
2014-12-22 12:10:00,38.98,39.09,38.98,39.07,108700.0,26.7069,26.7823,26.7069,26.7686,108700.0
2014-12-22 12:20:00,39.07,39.11,39.01,39.07,107000.0,26.7686,26.796,26.7275,26.7686,107000.0
2014-12-22 12:30:00,39.07,39.16,39.06,39.15,48100.0,26.7686,26.8303,26.7617,26.8234,48100.0
2014-12-22 12:40:00,39.16,39.17,39.11,39.16,34500.0,26.8303,26.8371,26.796,26.8303,34500.0
2014-12-22 12:50:00,39.16,39.3,39.15,39.27,110400.0,26.8303,26.9262,26.8234,26.9056,110400.0
2014-12-22 13:00:00,39.28,39.29,39.23,39.24,48500.0,26.9125,26.9193,26.8782,26.8851,48500.0
2014-12-22 13:10:00,39.24,39.29,39.22,39.24,41400.0,26.8851,26.9193,26.8714,26.8851,41400.0
2014-12-22 13:20:00,39.24,39.25,39.2,39.22,32800.0,26.8851,26.8919,26.8577,26.8714,32800.0
2014-12-22 13:30:00,39.23,39.25,39.2,39.25,32400.0,26.8782,26.8919,26.8577,26.8919,32400.0
2014-12-22 13:40:00,39.24,39.25,39.19,39.21,65000.0,26.8851,26.8919,26.8508,26.8645,65000.0
2014-12-22 13:50:00,39.22,39.23,39.2,39.22,34200.0,26.8714,26.8782,26.8577,26.8714,34200.0
2014-12-22 14:00:00,39.23,39.26,39.2,39.25,32100.0,26.8782,26.8988,26.8577,26.8919,32100.0
2014-12-22 14:10:00,39.26,39.36,39.24,39.35,83100.0,26.8988,26.9673,26.8851,26.9604,83100.0
2014-12-22 14:20:00,39.34,39.38,39.31,39.38,111800.0,26.9536,26.981,26.933,26.981,111800.0
2014-12-22 14:30:00,39.38,39.4,39.33,39.35,76700.0,26.981,26.9947,26.9467,26.9604,76700.0
2014-12-22 14:40:00,39.35,39.38,39.26,39.26,72900.0,26.9604,26.981,26.8988,26.8988,72900.0
2014-12-22 14:50:00,39.27,39.35,39.25,39.29,79700.0,26.9056,26.9604,26.8919,26.9193,79700.0
2014-12-22 15:00:00,39.3,39.36,39.29,39.35,65800.0,26.9262,26.9673,26.9193,26.9604,65800.0
2014-12-22 15:10:00,39.36,39.39,39.33,39.33,120700.0,26.9673,26.9878,26.9467,26.9467,120700.0
2014-12-22 15:20:00,39.34,39.4,39.32,39.4,100600.0,26.9536,26.9947,26.9399,26.9947,100600.0
2014-12-22 15:30:00,39.4,39.42,39.36,39.39,112600.0,26.9947,27.0084,26.9673,26.9878,112600.0
2014-12-22 15:40:00,39.39,39.42,39.31,39.36,194000.0,26.9878,27.0084,26.933,26.9673,194000.0
2014-12-22 15:50:00,39.37,39.37,39.22,39.24,638000.0,26.9741,26.9741,26.8714,26.8851,638000.0
2014-12-23 09:30:00,39.23,39.32,38.93,39.2,126600.0,26.8782,26.9399,26.6727,26.8577,126600.0
2014-12-23 09:40:00,39.21,39.34,39.17,39.25,135200.0,26.8645,26.9536,26.8371,26.8919,135200.0
2014-12-23 09:50:00,39.25,39.41,39.23,39.36,188100.0,26.8919,27.0015,26.8782,26.9673,188100.0
2014-12-23 10:00:00,39.36,39.4,39.32,39.39,193100.0,26.9673,26.9947,26.9399,26.9878,193100.0
2014-12-23 10:10:00,39.4,39.4,39.2,39.22,228600.0,26.9947,26.9947,26.8577,26.8714,228600.0
2014-12-23 10:20:00,39.23,39.3,39.18,39.25,151300.0,26.8782,26.9262,26.844,26.8919,151300.0
2014-12-23 10:30:00,39.26,39.26,39.16,39.16,188200.0,26.8988,26.8988,26.8303,26.8303,188200.0
2014-12-23 10:40:00,39.15,39.19,39.11,39.14,174800.0,26.8234,26.8508,26.796,26.8165,174800.0
2014-12-23 10:50:00,39.13,39.19,39.06,39.19,117000.0,26.8097,26.8508,26.7617,26.8508,117000.0
2014-12-23 11:00:00,39.19,39.27,39.1,39.25,112800.0,26.8508,26.9056,26.7891,26.8919,112800.0
2014-12-23 11:10:00,39.26,39.32,39.15,39.17,142700.0,26.8988,26.9399,26.8234,26.8371,142700.0
2014-12-23 11:20:00,39.17,39.36,39.14,39.36,83800.0,26.8371,26.9673,26.8165,26.9673,83800.0
2014-12-23 11:30:00,39.36,39.47,39.32,39.34,79400.0,26.9673,27.0426,26.9399,26.9536,79400.0
2014-12-23 11:40:00,39.36,39.36,39.22,39.25,42000.0,26.9673,26.9673,26.8714,26.8919,42000.0
2014-12-23 11:50:00,39.25,39.35,39.23,39.33,63100.0,26.8919,26.9604,26.8782,26.9467,63100.0
2014-12-23 12:00:00,39.34,39.43,39.3,39.35,54600.0,26.9536,27.0152,26.9262,26.9604,54600.0
2014-12-23 12:10:00,39.34,39.47,39.32,39.45,44400.0,26.9536,27.0426,26.9399,27.0289,44400.0
2014-12-23 12:20:00,39.46,39.52,39.43,39.43,99800.0,27.0358,27.0769,27.0152,27.0152,99800.0
2014-12-23 12:30:00,39.44,39.52,39.43,39.48,47600.0,27.0221,27.0769,27.0152,27.0495,47600.0
2014-12-23 12:40:00,39.48,39.49,39.44,39.46,61200.0,27.0495,27.0563,27.0221,27.0358,61200.0
2014-12-23 12:50:00,39.47,39.5,39.41,39.42,64600.0,27.0426,27.0632,27.0015,27.0084,64600.0
2014-12-23 13:00:00,39.42,39.54,39.4,39.45,82100.0,27.0084,27.0906,26.9947,27.0289,82100.0
2014-12-23 13:10:00,39.44,39.58,39.43,39.53,48500.0,27.0221,27.118,27.0152,27.0838,48500.0
2014-12-23 13:20:00,39.53,39.58,39.53,39.56,66600.0,27.0838,27.118,27.0838,27.1043,66600.0
2014-12-23 13:30:00,39.57,39.68,39.54,39.65,77000.0,27.1112,27.1865,27.0906,27.166,77000.0
2014-12-23 13:40:00,39.65,39.84,39.63,39.8,108100.0,27.166,27.2961,27.1523,27.2687,108100.0
2014-12-23 13:50:00,39.8,39.8,39.66,39.76,129700.0,27.2687,27.2687,27.1728,27.2413,129700.0
2014-12-23 14:00:00,39.77,39.85,39.66,39.85,129400.0,27.2482,27.303,27.1728,27.303,129400.0
2014-12-23 14:10:00,39.85,39.92,39.84,39.9,155400.0,27.303,27.351,27.2961,27.3373,155400.0
2014-12-23 14:20:00,39.89,39.96,39.83,39.84,194800.0,27.3304,27.3784,27.2893,27.2961,194800.0
2014-12-23 14:30:00,39.84,39.98,39.82,39.98,96600.0,27.2961,27.3921,27.2824,27.3921,96600.0
2014-12-23 14:40:00,39.97,39.99,39.89,39.89,150100.0,27.3852,27.3989,27.3304,27.3304,150100.0
2014-12-23 14:50:00,39.9,39.99,39.89,39.97,97600.0,27.3373,27.3989,27.3304,27.3852,97600.0
2014-12-23 15:00:00,39.97,39.99,39.95,39.98,116100.0,27.3852,27.3989,27.3715,27.3921,116100.0
2014-12-23 15:10:00,39.98,40.03,39.83,39.85,1088300.0,27.3921,27.4263,27.2893,27.303,1088300.0
2014-12-23 15:20:00,39.85,39.86,39.79,39.81,83700.0,27.303,27.3099,27.2619,27.2756,83700.0
2014-12-23 15:30:00,39.8,39.82,39.73,39.74,95600.0,27.2687,27.2824,27.2208,27.2276,95600.0
2014-12-23 15:40:00,39.74,39.8,39.69,39.73,191100.0,27.2276,27.2687,27.1934,27.2208,191100.0
2014-12-23 15:50:00,39.74,39.75,39.67,39.68,307300.0,27.2276,27.2345,27.1797,27.1865,307300.0
2014-12-24 09:30:00,39.66,39.93,39.08,39.44,181700.0,27.1728,27.3578,26.7754,27.0221,181700.0
2014-12-24 09:40:00,39.4,39.5,39.1,39.38,232100.0,26.9947,27.0632,26.7891,26.981,232100.0
2014-12-24 09:50:00,39.39,39.51,39.31,39.33,130500.0,26.9878,27.0701,26.933,26.9467,130500.0
2014-12-24 10:00:00,39.33,39.34,39.13,39.17,158000.0,26.9467,26.9536,26.8097,26.8371,158000.0
2014-12-24 10:10:00,39.17,39.31,39.1,39.26,71500.0,26.8371,26.933,26.7891,26.8988,71500.0
2014-12-24 10:20:00,39.26,39.33,39.21,39.22,84000.0,26.8988,26.9467,26.8645,26.8714,84000.0
2014-12-24 10:30:00,39.22,39.23,39.1,39.12,49900.0,26.8714,26.8782,26.7891,26.8028,49900.0
2014-12-24 10:40:00,39.12,39.17,38.99,39.0,131300.0,26.8028,26.8371,26.7138,26.7206,131300.0
2014-12-24 10:50:00,38.99,39.11,38.93,39.07,74300.0,26.7138,26.796,26.6727,26.7686,74300.0
2014-12-24 11:00:00,39.07,39.26,39.07,39.16,91200.0,26.7686,26.8988,26.7686,26.8303,91200.0
2014-12-24 11:10:00,39.16,39.19,39.06,39.16,122200.0,26.8303,26.8508,26.7617,26.8303,122200.0
2014-12-24 11:20:00,39.16,39.23,39.11,39.11,47900.0,26.8303,26.8782,26.796,26.796,47900.0
2014-12-24 11:30:00,39.11,39.12,38.95,38.97,60100.0,26.796,26.8028,26.6864,26.7001,60100.0
2014-12-24 11:40:00,38.96,39.01,38.84,38.88,55300.0,26.6932,26.7275,26.611,26.6384,55300.0
2014-12-24 11:50:00,38.88,38.91,38.86,38.9,78400.0,26.6384,26.659,26.6247,26.6521,78400.0
2014-12-24 12:00:00,38.91,38.91,38.8,38.88,132800.0,26.659,26.659,26.5836,26.6384,132800.0
2014-12-24 12:10:00,38.88,39.17,38.87,39.17,93400.0,26.6384,26.8371,26.6316,26.8371,93400.0
2014-12-24 12:20:00,39.17,39.21,39.04,39.13,77200.0,26.8371,26.8645,26.748,26.8097,77200.0
2014-12-24 12:30:00,39.12,39.16,39.02,39.05,82100.0,26.8028,26.8303,26.7343,26.7549,82100.0
2014-12-24 12:40:00,39.05,39.09,38.86,38.86,171800.0,26.7549,26.7823,26.6247,26.6247,171800.0
2014-12-24 12:50:00,38.87,38.98,38.85,38.9,204400.0,26.6316,26.7069,26.6179,26.6521,204400.0
2014-12-26 09:30:00,39.24,39.44,39.12,39.34,107900.0,26.8851,27.0221,26.8028,26.9536,107900.0
2014-12-26 09:40:00,39.35,39.35,39.24,39.3,56100.0,26.9604,26.9604,26.8851,26.9262,56100.0
2014-12-26 09:50:00,39.31,39.35,39.16,39.17,121800.0,26.933,26.9604,26.8303,26.8371,121800.0
2014-12-26 10:00:00,39.17,39.32,39.15,39.32,39700.0,26.8371,26.9399,26.8234,26.9399,39700.0
2014-12-26 10:10:00,39.32,39.44,39.32,39.41,96000.0,26.9399,27.0221,26.9399,27.0015,96000.0
2014-12-26 10:20:00,39.41,39.48,39.29,39.29,55100.0,27.0015,27.0495,26.9193,26.9193,55100.0
2014-12-26 10:30:00,39.29,39.38,39.29,39.33,36700.0,26.9193,26.981,26.9193,26.9467,36700.0
2014-12-26 10:40:00,39.34,39.45,39.33,39.41,51600.0,26.9536,27.0289,26.9467,27.0015,51600.0
2014-12-26 10:50:00,39.42,39.42,39.35,39.39,34200.0,27.0084,27.0084,26.9604,26.9878,34200.0
2014-12-26 11:00:00,39.38,39.43,39.32,39.36,37100.0,26.981,27.0152,26.9399,26.9673,37100.0
2014-12-26 11:10:00,39.35,39.42,39.31,39.4,28500.0,26.9604,27.0084,26.933,26.9947,28500.0
2014-12-26 11:20:00,39.39,39.43,39.33,39.33,37100.0,26.9878,27.0152,26.9467,26.9467,37100.0
2014-12-26 11:30:00,39.34,39.35,39.27,39.27,23800.0,26.9536,26.9604,26.9056,26.9056,23800.0
2014-12-26 11:40:00,39.26,39.31,39.26,39.28,19100.0,26.8988,26.933,26.8988,26.9125,19100.0
2014-12-26 11:50:00,39.29,39.35,39.27,39.28,46500.0,26.9193,26.9604,26.9056,26.9125,46500.0
2014-12-26 12:00:00,39.29,39.32,39.19,39.25,54800.0,26.9193,26.9399,26.8508,26.8919,54800.0
2014-12-26 12:10:00,39.24,39.28,39.19,39.24,37600.0,26.8851,26.9125,26.8508,26.8851,37600.0
2014-12-26 12:20:00,39.25,39.34,39.25,39.28,67300.0,26.8919,26.9536,26.8919,26.9125,67300.0
2014-12-26 12:30:00,39.28,39.32,39.28,39.28,34300.0,26.9125,26.9399,26.9125,26.9125,34300.0
2014-12-26 12:40:00,39.27,39.31,39.23,39.28,43800.0,26.9056,26.933,26.8782,26.9125,43800.0
2014-12-26 12:50:00,39.28,39.34,39.25,39.25,45500.0,26.9125,26.9536,26.8919,26.8919,45500.0
2014-12-26 13:00:00,39.26,39.3,39.24,39.25,23000.0,26.8988,26.9262,26.8851,26.8919,23000.0
2014-12-26 13:10:00,39.26,39.29,39.25,39.28,31100.0,26.8988,26.9193,26.8919,26.9125,31100.0
2014-12-26 13:20:00,39.28,39.36,39.28,39.34,42700.0,26.9125,26.9673,26.9125,26.9536,42700.0
2014-12-26 13:30:00,39.34,39.36,39.28,39.29,38300.0,26.9536,26.9673,26.9125,26.9193,38300.0
2014-12-26 13:40:00,39.29,39.35,39.29,39.3,34600.0,26.9193,26.9604,26.9193,26.9262,34600.0
2014-12-26 13:50:00,39.32,39.36,39.3,39.32,30000.0,26.9399,26.9673,26.9262,26.9399,30000.0
2014-12-26 14:00:00,39.31,39.4,39.31,39.38,39000.0,26.933,26.9947,26.933,26.981,39000.0
2014-12-26 14:10:00,39.37,39.47,39.37,39.44,47600.0,26.9741,27.0426,26.9741,27.0221,47600.0
2014-12-26 14:20:00,39.43,39.52,39.41,39.5,86700.0,27.0152,27.0769,27.0015,27.0632,86700.0
2014-12-26 14:30:00,39.51,39.57,39.49,39.51,63200.0,27.0701,27.1112,27.0563,27.0701,63200.0
2014-12-26 14:40:00,39.53,39.53,39.46,39.51,54900.0,27.0838,27.0838,27.0358,27.0701,54900.0
2014-12-26 14:50:00,39.51,39.51,39.37,39.4,67100.0,27.0701,27.0701,26.9741,26.9947,67100.0
2014-12-26 15:00:00,39.4,39.42,39.33,39.35,66900.0,26.9947,27.0084,26.9467,26.9604,66900.0
2014-12-26 15:10:00,39.35,39.35,39.29,39.29,93100.0,26.9604,26.9604,26.9193,26.9193,93100.0
2014-12-26 15:20:00,39.3,39.33,39.28,39.3,53900.0,26.9262,26.9467,26.9125,26.9262,53900.0
2014-12-26 15:30:00,39.3,39.3,39.29,39.3,57300.0,26.9262,26.9262,26.9193,26.9262,57300.0
2014-12-26 15:40:00,39.3,39.3,39.25,39.28,121700.0,26.9262,26.9262,26.8919,26.9125,121700.0
2014-12-26 15:50:00,39.28,39.29,39.1,39.11,317700.0,26.9125,26.9193,26.7891,26.796,317700.0
2014-12-29 09:30:00,38.87,38.9,38.23,38.68,282900.0,26.6316,26.6521,26.1931,26.5014,282900.0
2014-12-29 09:40:00,38.69,38.9,38.66,38.81,94600.0,26.5082,26.6521,26.4877,26.5905,94600.0
2014-12-29 09:50:00,38.83,39.13,38.82,39.11,86700.0,26.6042,26.8097,26.5973,26.796,86700.0
2014-12-29 10:00:00,39.1,39.2,39.03,39.17,218100.0,26.7891,26.8577,26.7412,26.8371,218100.0
2014-12-29 10:10:00,39.16,39.25,39.02,39.05,73700.0,26.8303,26.8919,26.7343,26.7549,73700.0
2014-12-29 10:20:00,39.05,39.13,39.01,39.1,111300.0,26.7549,26.8097,26.7275,26.7891,111300.0
2014-12-29 10:30:00,39.1,39.1,38.93,38.95,84700.0,26.7891,26.7891,26.6727,26.6864,84700.0
2014-12-29 10:40:00,38.95,38.95,38.82,38.82,59200.0,26.6864,26.6864,26.5973,26.5973,59200.0
2014-12-29 10:50:00,38.83,38.83,38.71,38.71,110200.0,26.6042,26.6042,26.5219,26.5219,110200.0
2014-12-29 11:00:00,38.7,38.82,38.52,38.8,277000.0,26.5151,26.5973,26.3918,26.5836,277000.0
2014-12-29 11:10:00,38.8,38.82,38.71,38.72,71100.0,26.5836,26.5973,26.5219,26.5288,71100.0
2014-12-29 11:20:00,38.71,38.87,38.68,38.69,111500.0,26.5219,26.6316,26.5014,26.5082,111500.0
2014-12-29 11:30:00,38.7,38.76,38.63,38.76,83700.0,26.5151,26.5562,26.4671,26.5562,83700.0
2014-12-29 11:40:00,38.77,38.78,38.65,38.72,54100.0,26.563,26.5699,26.4808,26.5288,54100.0
2014-12-29 11:50:00,38.72,38.89,38.69,38.89,114800.0,26.5288,26.6453,26.5082,26.6453,114800.0
2014-12-29 12:00:00,38.89,38.95,38.79,38.81,66300.0,26.6453,26.6864,26.5767,26.5905,66300.0
2014-12-29 12:10:00,38.81,38.81,38.69,38.79,53900.0,26.5905,26.5905,26.5082,26.5767,53900.0
2014-12-29 12:20:00,38.79,38.89,38.75,38.84,32900.0,26.5767,26.6453,26.5493,26.611,32900.0
2014-12-29 12:30:00,38.84,38.85,38.73,38.75,59600.0,26.611,26.6179,26.5356,26.5493,59600.0
2014-12-29 12:40:00,38.76,38.94,38.75,38.87,61200.0,26.5562,26.6795,26.5493,26.6316,61200.0
2014-12-29 12:50:00,38.87,38.9,38.77,38.79,46700.0,26.6316,26.6521,26.563,26.5767,46700.0
2014-12-29 13:00:00,38.79,38.8,38.7,38.71,93300.0,26.5767,26.5836,26.5151,26.5219,93300.0
2014-12-29 13:10:00,38.72,38.78,38.62,38.76,104100.0,26.5288,26.5699,26.4603,26.5562,104100.0
2014-12-29 13:20:00,38.75,38.77,38.64,38.65,80000.0,26.5493,26.563,26.474,26.4808,80000.0
2014-12-29 13:30:00,38.65,38.67,38.58,38.61,72500.0,26.4808,26.4945,26.4329,26.4534,72500.0
2014-12-29 13:40:00,38.62,38.63,38.58,38.61,84200.0,26.4603,26.4671,26.4329,26.4534,84200.0
2014-12-29 13:50:00,38.61,38.9,38.6,38.88,142500.0,26.4534,26.6521,26.4466,26.6384,142500.0
2014-12-29 14:00:00,38.88,38.88,38.78,38.86,47400.0,26.6384,26.6384,26.5699,26.6247,47400.0
2014-12-29 14:10:00,38.86,38.91,38.8,38.82,65600.0,26.6247,26.659,26.5836,26.5973,65600.0
2014-12-29 14:20:00,38.82,39.04,38.81,39.01,68700.0,26.5973,26.748,26.5905,26.7275,68700.0
2014-12-29 14:30:00,39.01,39.03,38.95,38.97,69300.0,26.7275,26.7412,26.6864,26.7001,69300.0
2014-12-29 14:40:00,38.98,39.05,38.98,39.04,56300.0,26.7069,26.7549,26.7069,26.748,56300.0
2014-12-29 14:50:00,39.03,39.05,38.95,39.04,109300.0,26.7412,26.7549,26.6864,26.748,109300.0
2014-12-29 15:00:00,39.04,39.14,39.04,39.14,90400.0,26.748,26.8165,26.748,26.8165,90400.0
2014-12-29 15:10:00,39.14,39.15,39.05,39.13,110900.0,26.8165,26.8234,26.7549,26.8097,110900.0
2014-12-29 15:20:00,39.13,39.15,39.04,39.07,115500.0,26.8097,26.8234,26.748,26.7686,115500.0
2014-12-29 15:30:00,39.07,39.09,39.02,39.08,103000.0,26.7686,26.7823,26.7343,26.7754,103000.0
2014-12-29 15:40:00,39.08,39.21,39.07,39.17,234300.0,26.7754,26.8645,26.7686,26.8371,234300.0
2014-12-29 15:50:00,39.18,39.2,39.07,39.09,409900.0,26.844,26.8577,26.7686,26.7823,409900.0
2014-12-30 09:30:00,39.38,39.57,39.09,39.5,220100.0,26.981,27.1112,26.7823,27.0632,220100.0
2014-12-30 09:40:00,39.52,39.69,39.49,39.58,77700.0,27.0769,27.1934,27.0563,27.118,77700.0
2014-12-30 09:50:00,39.57,39.58,39.26,39.38,148400.0,27.1112,27.118,26.8988,26.981,148400.0
2014-12-30 10:00:00,39.37,39.49,39.32,39.46,47900.0,26.9741,27.0563,26.9399,27.0358,47900.0
2014-12-30 10:10:00,39.45,39.46,39.33,39.35,78100.0,27.0289,27.0358,26.9467,26.9604,78100.0
2014-12-30 10:20:00,39.34,39.43,39.32,39.35,53000.0,26.9536,27.0152,26.9399,26.9604,53000.0
2014-12-30 10:30:00,39.36,39.39,39.29,39.38,55100.0,26.9673,26.9878,26.9193,26.981,55100.0
2014-12-30 10:40:00,39.37,39.39,39.27,39.28,82300.0,26.9741,26.9878,26.9056,26.9125,82300.0
2014-12-30 10:50:00,39.27,39.4,39.21,39.4,113100.0,26.9056,26.9947,26.8645,26.9947,113100.0
2014-12-30 11:00:00,39.4,39.42,39.34,39.39,59000.0,26.9947,27.0084,26.9536,26.9878,59000.0
2014-12-30 11:10:00,39.39,39.39,39.24,39.26,52900.0,26.9878,26.9878,26.8851,26.8988,52900.0
2014-12-30 11:20:00,39.25,39.29,39.23,39.23,45000.0,26.8919,26.9193,26.8782,26.8782,45000.0
2014-12-30 11:30:00,39.23,39.27,39.19,39.19,44700.0,26.8782,26.9056,26.8508,26.8508,44700.0
2014-12-30 11:40:00,39.19,39.21,39.15,39.16,17300.0,26.8508,26.8645,26.8234,26.8303,17300.0
2014-12-30 11:50:00,39.17,39.27,39.17,39.23,33000.0,26.8371,26.9056,26.8371,26.8782,33000.0
2014-12-30 12:00:00,39.23,39.28,39.18,39.25,37500.0,26.8782,26.9125,26.844,26.8919,37500.0
2014-12-30 12:10:00,39.25,39.32,39.25,39.27,42300.0,26.8919,26.9399,26.8919,26.9056,42300.0
2014-12-30 12:20:00,39.27,39.28,39.2,39.22,21900.0,26.9056,26.9125,26.8577,26.8714,21900.0
2014-12-30 12:30:00,39.23,39.25,39.19,39.19,45300.0,26.8782,26.8919,26.8508,26.8508,45300.0
2014-12-30 12:40:00,39.2,39.21,39.16,39.2,58500.0,26.8577,26.8645,26.8303,26.8577,58500.0
2014-12-30 12:50:00,39.2,39.24,39.19,39.22,21000.0,26.8577,26.8851,26.8508,26.8714,21000.0
2014-12-30 13:00:00,39.21,39.29,39.18,39.29,41700.0,26.8645,26.9193,26.844,26.9193,41700.0
2014-12-30 13:10:00,39.29,39.4,39.27,39.39,71400.0,26.9193,26.9947,26.9056,26.9878,71400.0
2014-12-30 13:20:00,39.38,39.47,39.34,39.36,67700.0,26.981,27.0426,26.9536,26.9673,67700.0
2014-12-30 13:30:00,39.37,39.42,39.25,39.25,69400.0,26.9741,27.0084,26.8919,26.8919,69400.0
2014-12-30 13:40:00,39.26,39.27,39.15,39.27,127200.0,26.8988,26.9056,26.8234,26.9056,127200.0
2014-12-30 13:50:00,39.26,39.3,39.15,39.17,43200.0,26.8988,26.9262,26.8234,26.8371,43200.0
2014-12-30 14:00:00,39.18,39.27,39.17,39.26,41900.0,26.844,26.9056,26.8371,26.8988,41900.0
2014-12-30 14:10:00,39.26,39.28,39.11,39.15,81100.0,26.8988,26.9125,26.796,26.8234,81100.0
2014-12-30 14:20:00,39.15,39.18,39.05,39.18,65800.0,26.8234,26.844,26.7549,26.844,65800.0
2014-12-30 14:30:00,39.16,39.27,39.16,39.25,66900.0,26.8303,26.9056,26.8303,26.8919,66900.0
2014-12-30 14:40:00,39.25,39.29,39.18,39.18,51900.0,26.8919,26.9193,26.844,26.844,51900.0
2014-12-30 14:50:00,39.18,39.29,39.18,39.27,67500.0,26.844,26.9193,26.844,26.9056,67500.0
2014-12-30 15:00:00,39.26,39.34,39.23,39.33,45500.0,26.8988,26.9536,26.8782,26.9467,45500.0
2014-12-30 15:10:00,39.33,39.39,39.26,39.39,112000.0,26.9467,26.9878,26.8988,26.9878,112000.0
2014-12-30 15:20:00,39.39,39.46,39.38,39.46,81600.0,26.9878,27.0358,26.981,27.0358,81600.0
2014-12-30 15:30:00,39.46,39.49,39.44,39.46,143000.0,27.0358,27.0563,27.0221,27.0358,143000.0
2014-12-30 15:40:00,39.45,39.45,39.33,39.44,181200.0,27.0289,27.0289,26.9467,27.0221,181200.0
2014-12-30 15:50:00,39.44,39.46,39.36,39.38,324200.0,27.0221,27.0358,26.9673,26.981,324200.0
2014-12-31 09:30:00,39.34,39.59,39.14,39.55,153900.0,26.9536,27.1249,26.8165,27.0975,153900.0
2014-12-31 09:40:00,39.57,39.6,39.39,39.44,61100.0,27.1112,27.1317,26.9878,27.0221,61100.0
2014-12-31 09:50:00,39.45,39.47,39.3,39.41,45300.0,27.0289,27.0426,26.9262,27.0015,45300.0
2014-12-31 10:00:00,39.41,39.47,39.33,39.45,62600.0,27.0015,27.0426,26.9467,27.0289,62600.0
2014-12-31 10:10:00,39.45,39.49,39.39,39.39,42100.0,27.0289,27.0563,26.9878,26.9878,42100.0
2014-12-31 10:20:00,39.39,39.45,39.37,39.39,59300.0,26.9878,27.0289,26.9741,26.9878,59300.0
2014-12-31 10:30:00,39.38,39.44,39.34,39.36,41500.0,26.981,27.0221,26.9536,26.9673,41500.0
2014-12-31 10:40:00,39.37,39.38,39.27,39.37,114400.0,26.9741,26.981,26.9056,26.9741,114400.0
2014-12-31 10:50:00,39.37,39.42,39.36,39.41,39300.0,26.9741,27.0084,26.9673,27.0015,39300.0
2014-12-31 11:00:00,39.41,39.51,39.4,39.5,65700.0,27.0015,27.0701,26.9947,27.0632,65700.0
2014-12-31 11:10:00,39.51,39.58,39.44,39.56,64900.0,27.0701,27.118,27.0221,27.1043,64900.0
2014-12-31 11:20:00,39.56,39.61,39.55,39.58,48300.0,27.1043,27.1386,27.0975,27.118,48300.0
2014-12-31 11:30:00,39.57,39.57,39.46,39.46,54800.0,27.1112,27.1112,27.0358,27.0358,54800.0
2014-12-31 11:40:00,39.47,39.48,39.43,39.45,24600.0,27.0426,27.0495,27.0152,27.0289,24600.0
2014-12-31 11:50:00,39.46,39.59,39.43,39.56,34400.0,27.0358,27.1249,27.0152,27.1043,34400.0
2014-12-31 12:00:00,39.58,39.6,39.43,39.51,28100.0,27.118,27.1317,27.0152,27.0701,28100.0
2014-12-31 12:10:00,39.51,39.56,39.47,39.47,24200.0,27.0701,27.1043,27.0426,27.0426,24200.0
2014-12-31 12:20:00,39.48,39.49,39.34,39.38,35200.0,27.0495,27.0563,26.9536,26.981,35200.0
2014-12-31 12:30:00,39.4,39.41,39.31,39.38,34800.0,26.9947,27.0015,26.933,26.981,34800.0
2014-12-31 12:40:00,39.36,39.38,39.32,39.34,33000.0,26.9673,26.981,26.9399,26.9536,33000.0
2014-12-31 12:50:00,39.35,39.4,39.31,39.36,44100.0,26.9604,26.9947,26.933,26.9673,44100.0
2014-12-31 13:00:00,39.37,39.48,39.37,39.39,28900.0,26.9741,27.0495,26.9741,26.9878,28900.0
2014-12-31 13:10:00,39.4,39.42,39.33,39.35,45600.0,26.9947,27.0084,26.9467,26.9604,45600.0
2014-12-31 13:20:00,39.34,39.45,39.34,39.45,30700.0,26.9536,27.0289,26.9536,27.0289,30700.0
2014-12-31 13:30:00,39.46,39.49,39.43,39.48,52800.0,27.0358,27.0563,27.0152,27.0495,52800.0
2014-12-31 13:40:00,39.47,39.49,39.37,39.37,32400.0,27.0426,27.0563,26.9741,26.9741,32400.0
2014-12-31 13:50:00,39.36,39.4,39.34,39.36,38400.0,26.9673,26.9947,26.9536,26.9673,38400.0
2014-12-31 14:00:00,39.36,39.36,39.29,39.32,37900.0,26.9673,26.9673,26.9193,26.9399,37900.0
2014-12-31 14:10:00,39.3,39.31,39.19,39.28,49600.0,26.9262,26.933,26.8508,26.9125,49600.0
2014-12-31 14:20:00,39.26,39.27,39.21,39.23,75400.0,26.8988,26.9056,26.8645,26.8782,75400.0
2014-12-31 14:30:00,39.21,39.25,39.13,39.13,28400.0,26.8645,26.8919,26.8097,26.8097,28400.0
2014-12-31 14:40:00,39.14,39.21,39.1,39.16,33700.0,26.8165,26.8645,26.7891,26.8303,33700.0
2014-12-31 14:50:00,39.16,39.2,39.13,39.15,22000.0,26.8303,26.8577,26.8097,26.8234,22000.0
2014-12-31 15:00:00,39.14,39.18,39.08,39.1,92700.0,26.8165,26.844,26.7754,26.7891,92700.0
2014-12-31 15:10:00,39.09,39.21,39.06,39.19,58900.0,26.7823,26.8645,26.7617,26.8508,58900.0
2014-12-31 15:20:00,39.2,39.23,39.17,39.22,46700.0,26.8577,26.8782,26.8371,26.8714,46700.0
2014-12-31 15:30:00,39.23,39.23,39.16,39.17,40700.0,26.8782,26.8782,26.8303,26.8371,40700.0
2014-12-31 15:40:00,39.16,39.17,39.07,39.07,189500.0,26.8303,26.8371,26.7686,26.7686,189500.0
2014-12-31 15:50:00,39.07,39.07,38.96,38.97,257600.0,26.7686,26.7686,26.6932,26.7001,257600.0
2015-01-02 09:30:00,39.17,39.32,39.02,39.08,156300.0,26.8371,26.9399,26.7343,26.7754,156300.0
2015-01-02 09:40:00,39.08,39.23,39.02,39.17,116200.0,26.7754,26.8782,26.7343,26.8371,116200.0
2015-01-02 09:50:00,39.14,39.17,39.01,39.13,70400.0,26.8165,26.8371,26.7275,26.8097,70400.0
2015-01-02 10:00:00,39.13,39.15,38.97,39.0,92300.0,26.8097,26.8234,26.7001,26.7206,92300.0
2015-01-02 10:10:00,39.03,39.15,38.98,39.02,74700.0,26.7412,26.8234,26.7069,26.7343,74700.0
2015-01-02 10:20:00,39.01,39.05,38.85,38.86,72100.0,26.7275,26.7549,26.6179,26.6247,72100.0
2015-01-02 10:30:00,38.85,38.85,38.46,38.46,151900.0,26.6179,26.6179,26.3507,26.3507,151900.0
2015-01-02 10:40:00,38.46,38.57,38.4,38.5,134100.0,26.3507,26.426,26.3095,26.3781,134100.0
2015-01-02 10:50:00,38.48,38.63,38.45,38.59,202800.0,26.3644,26.4671,26.3438,26.4397,202800.0
2015-01-02 11:00:00,38.59,38.6,38.48,38.53,38500.0,26.4397,26.4466,26.3644,26.3986,38500.0
2015-01-02 11:10:00,38.52,38.52,38.32,38.46,129700.0,26.3918,26.3918,26.2547,26.3507,129700.0
2015-01-02 11:20:00,38.45,38.56,38.4,38.52,86400.0,26.3438,26.4192,26.3095,26.3918,86400.0
2015-01-02 11:30:00,38.53,38.67,38.53,38.59,53100.0,26.3986,26.4945,26.3986,26.4397,53100.0
2015-01-02 11:40:00,38.59,38.69,38.52,38.66,32500.0,26.4397,26.5082,26.3918,26.4877,32500.0
2015-01-02 11:50:00,38.67,38.81,38.63,38.7,52900.0,26.4945,26.5905,26.4671,26.5151,52900.0
2015-01-02 12:00:00,38.7,38.78,38.65,38.74,138700.0,26.5151,26.5699,26.4808,26.5425,138700.0
2015-01-02 12:10:00,38.74,38.77,38.63,38.65,37700.0,26.5425,26.563,26.4671,26.4808,37700.0
2015-01-02 12:20:00,38.65,38.65,38.54,38.57,22600.0,26.4808,26.4808,26.4055,26.426,22600.0
2015-01-02 12:30:00,38.57,38.68,38.56,38.66,40700.0,26.426,26.5014,26.4192,26.4877,40700.0
2015-01-02 12:40:00,38.66,38.69,38.51,38.51,40300.0,26.4877,26.5082,26.3849,26.3849,40300.0
2015-01-02 12:50:00,38.51,38.51,38.17,38.35,158100.0,26.3849,26.3849,26.152,26.2753,158100.0
2015-01-02 13:00:00,38.37,38.54,38.37,38.5,38600.0,26.289,26.4055,26.289,26.3781,38600.0
2015-01-02 13:10:00,38.52,38.59,38.48,38.55,46500.0,26.3918,26.4397,26.3644,26.4123,46500.0
2015-01-02 13:20:00,38.56,38.66,38.47,38.49,43800.0,26.4192,26.4877,26.3575,26.3712,43800.0
2015-01-02 13:30:00,38.48,38.53,38.42,38.45,36700.0,26.3644,26.3986,26.3232,26.3438,36700.0
2015-01-02 13:40:00,38.45,38.47,38.42,38.45,26800.0,26.3438,26.3575,26.3232,26.3438,26800.0
2015-01-02 13:50:00,38.46,38.59,38.44,38.53,29000.0,26.3507,26.4397,26.3369,26.3986,29000.0
2015-01-02 14:00:00,38.53,38.6,38.51,38.55,42900.0,26.3986,26.4466,26.3849,26.4123,42900.0
2015-01-02 14:10:00,38.56,38.59,38.49,38.52,114400.0,26.4192,26.4397,26.3712,26.3918,114400.0
2015-01-02 14:20:00,38.53,38.6,38.49,38.49,176800.0,26.3986,26.4466,26.3712,26.3712,176800.0
2015-01-02 14:30:00,38.51,38.64,38.51,38.63,40000.0,26.3849,26.474,26.3849,26.4671,40000.0
2015-01-02 14:40:00,38.63,38.68,38.62,38.68,38700.0,26.4671,26.5014,26.4603,26.5014,38700.0
2015-01-02 14:50:00,38.69,38.71,38.63,38.67,40900.0,26.5082,26.5219,26.4671,26.4945,40900.0
2015-01-02 15:00:00,38.66,38.66,38.6,38.62,45600.0,26.4877,26.4877,26.4466,26.4603,45600.0
2015-01-02 15:10:00,38.61,38.62,38.53,38.6,62100.0,26.4534,26.4603,26.3986,26.4466,62100.0
2015-01-02 15:20:00,38.6,38.65,38.52,38.61,117700.0,26.4466,26.4808,26.3918,26.4534,117700.0
2015-01-02 15:30:00,38.61,38.66,38.59,38.66,93900.0,26.4534,26.4877,26.4397,26.4877,93900.0
2015-01-02 15:40:00,38.67,38.88,38.64,38.87,202000.0,26.4945,26.6384,26.474,26.6316,202000.0
2015-01-02 15:50:00,38.86,38.9,38.78,38.78,264600.0,26.6247,26.6521,26.5699,26.5699,264600.0
2015-01-05 09:30:00,38.55,38.71,38.07,38.19,184300.0,26.4123,26.5219,26.0834,26.1657,184300.0
2015-01-05 09:40:00,38.18,38.36,38.15,38.21,179000.0,26.1588,26.2821,26.1383,26.1794,179000.0
2015-01-05 09:50:00,38.21,38.22,38.02,38.14,194300.0,26.1794,26.1862,26.0492,26.1314,194300.0
2015-01-05 10:00:00,38.14,38.14,37.98,38.13,118600.0,26.1314,26.1314,26.0218,26.1246,118600.0
2015-01-05 10:10:00,38.14,38.19,37.98,38.16,153700.0,26.1314,26.1657,26.0218,26.1451,153700.0
2015-01-05 10:20:00,38.18,38.39,38.18,38.35,131400.0,26.1588,26.3027,26.1588,26.2753,131400.0
2015-01-05 10:30:00,38.34,38.62,38.33,38.57,261400.0,26.2684,26.4603,26.2616,26.426,261400.0
2015-01-05 10:40:00,38.56,38.56,38.34,38.44,97700.0,26.4192,26.4192,26.2684,26.3369,97700.0
2015-01-05 10:50:00,38.43,38.52,38.42,38.49,104600.0,26.3301,26.3918,26.3232,26.3712,104600.0
2015-01-05 11:00:00,38.5,38.5,38.24,38.24,89100.0,26.3781,26.3781,26.1999,26.1999,89100.0
2015-01-05 11:10:00,38.23,38.35,38.19,38.2,60400.0,26.1931,26.2753,26.1657,26.1725,60400.0
2015-01-05 11:20:00,38.21,38.28,38.12,38.13,87300.0,26.1794,26.2273,26.1177,26.1246,87300.0
2015-01-05 11:30:00,38.14,38.27,38.11,38.25,82300.0,26.1314,26.2205,26.1108,26.2068,82300.0
2015-01-05 11:40:00,38.26,38.41,38.25,38.39,71600.0,26.2136,26.3164,26.2068,26.3027,71600.0
2015-01-05 11:50:00,38.39,38.43,38.25,38.3,55200.0,26.3027,26.3301,26.2068,26.241,55200.0
2015-01-05 12:00:00,38.3,38.39,38.2,38.27,56200.0,26.241,26.3027,26.1725,26.2205,56200.0
2015-01-05 12:10:00,38.26,38.34,38.25,38.34,93500.0,26.2136,26.2684,26.2068,26.2684,93500.0
2015-01-05 12:20:00,38.32,38.33,38.11,38.14,104700.0,26.2547,26.2616,26.1108,26.1314,104700.0
2015-01-05 12:30:00,38.15,38.21,38.11,38.14,73300.0,26.1383,26.1794,26.1108,26.1314,73300.0
2015-01-05 12:40:00,38.14,38.16,38.1,38.12,32100.0,26.1314,26.1451,26.104,26.1177,32100.0
2015-01-05 12:50:00,38.13,38.13,37.91,37.92,90400.0,26.1246,26.1246,25.9738,25.9807,90400.0
2015-01-05 13:00:00,37.93,37.94,37.82,37.9,67200.0,25.9875,25.9944,25.9122,25.967,67200.0
2015-01-05 13:10:00,37.88,37.9,37.78,37.81,72600.0,25.9533,25.967,25.8848,25.9053,72600.0
2015-01-05 13:20:00,37.81,37.89,37.73,37.8,73800.0,25.9053,25.9601,25.8505,25.8985,73800.0
2015-01-05 13:30:00,37.8,37.81,37.73,37.78,59300.0,25.8985,25.9053,25.8505,25.8848,59300.0
2015-01-05 13:40:00,37.78,37.95,37.78,37.93,60700.0,25.8848,26.0012,25.8848,25.9875,60700.0
2015-01-05 13:50:00,37.94,38.18,37.93,38.18,133400.0,25.9944,26.1588,25.9875,26.1588,133400.0
2015-01-05 14:00:00,38.16,38.17,37.93,37.95,107000.0,26.1451,26.152,25.9875,26.0012,107000.0
2015-01-05 14:10:00,37.96,38.12,37.96,38.09,84300.0,26.0081,26.1177,26.0081,26.0971,84300.0
2015-01-05 14:20:00,38.1,38.13,37.91,37.94,92400.0,26.104,26.1246,25.9738,25.9944,92400.0
2015-01-05 14:30:00,37.94,37.96,37.84,37.86,130600.0,25.9944,26.0081,25.9259,25.9396,130600.0
2015-01-05 14:40:00,37.86,37.93,37.77,37.8,76200.0,25.9396,25.9875,25.8779,25.8985,76200.0
2015-01-05 14:50:00,37.8,37.87,37.76,37.83,64700.0,25.8985,25.9464,25.871,25.919,64700.0
2015-01-05 15:00:00,37.84,37.91,37.83,37.89,85600.0,25.9259,25.9738,25.919,25.9601,85600.0
2015-01-05 15:10:00,37.89,37.97,37.88,37.93,76200.0,25.9601,26.0149,25.9533,25.9875,76200.0
2015-01-05 15:20:00,37.93,37.95,37.86,37.91,79200.0,25.9875,26.0012,25.9396,25.9738,79200.0
2015-01-05 15:30:00,37.91,37.92,37.85,37.87,101600.0,25.9738,25.9807,25.9327,25.9464,101600.0
2015-01-05 15:40:00,37.87,37.92,37.82,37.87,239900.0,25.9464,25.9807,25.9122,25.9464,239900.0
2015-01-05 15:50:00,37.86,37.93,37.79,37.81,315800.0,25.9396,25.9875,25.8916,25.9053,315800.0
2015-01-06 09:30:00,37.65,37.98,37.55,37.62,182800.0,25.7957,26.0218,25.7272,25.7751,182800.0
2015-01-06 09:40:00,37.6,37.6,37.36,37.5,323800.0,25.7614,25.7614,25.597,25.6929,323800.0
2015-01-06 09:50:00,37.5,37.63,37.43,37.55,137300.0,25.6929,25.782,25.645,25.7272,137300.0
2015-01-06 10:00:00,37.55,37.59,37.43,37.47,211900.0,25.7272,25.7546,25.645,25.6724,211900.0
2015-01-06 10:10:00,37.49,37.76,37.48,37.68,150900.0,25.6861,25.871,25.6792,25.8162,150900.0
2015-01-06 10:20:00,37.67,37.74,37.58,37.61,119200.0,25.8094,25.8573,25.7477,25.7683,119200.0
2015-01-06 10:30:00,37.61,37.65,37.57,37.57,133200.0,25.7683,25.7957,25.7409,25.7409,133200.0
2015-01-06 10:40:00,37.58,37.61,37.5,37.53,353500.0,25.7477,25.7683,25.6929,25.7135,353500.0
2015-01-06 10:50:00,37.52,37.61,37.44,37.48,199000.0,25.7066,25.7683,25.6518,25.6792,199000.0
2015-01-06 11:00:00,37.47,37.52,37.36,37.49,97200.0,25.6724,25.7066,25.597,25.6861,97200.0
2015-01-06 11:10:00,37.48,37.53,37.37,37.4,41700.0,25.6792,25.7135,25.6038,25.6244,41700.0
2015-01-06 11:20:00,37.4,37.4,37.23,37.25,62900.0,25.6244,25.6244,25.5079,25.5216,62900.0
2015-01-06 11:30:00,37.25,37.25,37.11,37.13,60200.0,25.5216,25.5216,25.4257,25.4394,60200.0
2015-01-06 11:40:00,37.13,37.16,37.05,37.11,47100.0,25.4394,25.46,25.3846,25.4257,47100.0
2015-01-06 11:50:00,37.1,37.13,37.02,37.03,36700.0,25.4189,25.4394,25.364,25.3709,36700.0
2015-01-06 12:00:00,37.04,37.06,36.8,36.84,109700.0,25.3777,25.3914,25.2133,25.2407,109700.0
2015-01-06 12:10:00,36.83,36.9,36.7,36.72,120100.0,25.2339,25.2818,25.1448,25.1585,120100.0
2015-01-06 12:20:00,36.71,36.82,36.7,36.77,57000.0,25.1516,25.227,25.1448,25.1928,57000.0
2015-01-06 12:30:00,36.77,36.87,36.69,36.85,73800.0,25.1928,25.2613,25.1379,25.2476,73800.0
2015-01-06 12:40:00,36.86,36.88,36.78,36.87,67800.0,25.2544,25.2681,25.1996,25.2613,67800.0
2015-01-06 12:50:00,36.87,37.03,36.86,37.01,76700.0,25.2613,25.3709,25.2544,25.3572,76700.0
2015-01-06 13:00:00,37.01,37.03,36.92,36.92,77000.0,25.3572,25.3709,25.2955,25.2955,77000.0
2015-01-06 13:10:00,36.91,36.98,36.71,36.72,77300.0,25.2887,25.3366,25.1516,25.1585,77300.0
2015-01-06 13:20:00,36.74,36.77,36.64,36.68,104100.0,25.1722,25.1928,25.1037,25.1311,104100.0
2015-01-06 13:30:00,36.68,36.95,36.64,36.95,255300.0,25.1311,25.3161,25.1037,25.3161,255300.0
2015-01-06 13:40:00,36.94,37.06,36.94,37.04,231400.0,25.3092,25.3914,25.3092,25.3777,231400.0
2015-01-06 13:50:00,37.05,37.15,37.03,37.13,94900.0,25.3846,25.4531,25.3709,25.4394,94900.0
2015-01-06 14:00:00,37.13,37.14,37.08,37.12,220500.0,25.4394,25.4463,25.4052,25.4326,220500.0
2015-01-06 14:10:00,37.13,37.2,37.11,37.2,101300.0,25.4394,25.4874,25.4257,25.4874,101300.0
2015-01-06 14:20:00,37.2,37.25,37.18,37.24,99000.0,25.4874,25.5216,25.4737,25.5148,99000.0
2015-01-06 14:30:00,37.24,37.4,37.23,37.38,172800.0,25.5148,25.6244,25.5079,25.6107,172800.0
2015-01-06 14:40:00,37.37,37.64,37.36,37.59,235900.0,25.6038,25.7888,25.597,25.7546,235900.0
2015-01-06 14:50:00,37.59,37.6,37.45,37.55,185100.0,25.7546,25.7614,25.6587,25.7272,185100.0
2015-01-06 15:00:00,37.55,37.57,37.47,37.5,121100.0,25.7272,25.7409,25.6724,25.6929,121100.0
2015-01-06 15:10:00,37.51,37.79,37.49,37.77,175000.0,25.6998,25.8916,25.6861,25.8779,175000.0
2015-01-06 15:20:00,37.77,37.87,37.72,37.79,107500.0,25.8779,25.9464,25.8436,25.8916,107500.0
2015-01-06 15:30:00,37.78,37.79,37.54,37.55,147900.0,25.8848,25.8916,25.7203,25.7272,147900.0
2015-01-06 15:40:00,37.55,37.63,37.52,37.57,201400.0,25.7272,25.782,25.7066,25.7409,201400.0
2015-01-06 15:50:00,37.56,37.58,37.45,37.5,535800.0,25.734,25.7477,25.6587,25.6929,535800.0
2015-01-07 09:30:00,37.98,38.6,37.98,38.46,366000.0,26.0218,26.4466,26.0218,26.3507,366000.0
2015-01-07 09:40:00,38.49,38.53,38.18,38.44,181900.0,26.3712,26.3986,26.1588,26.3369,181900.0
2015-01-07 09:50:00,38.46,38.76,38.41,38.71,397500.0,26.3507,26.5562,26.3164,26.5219,397500.0
2015-01-07 10:00:00,38.72,38.84,38.6,38.6,272300.0,26.5288,26.611,26.4466,26.4466,272300.0
2015-01-07 10:10:00,38.6,38.65,38.44,38.63,97500.0,26.4466,26.4808,26.3369,26.4671,97500.0
2015-01-07 10:20:00,38.62,38.63,38.49,38.62,93500.0,26.4603,26.4671,26.3712,26.4603,93500.0
2015-01-07 10:30:00,38.61,38.65,38.5,38.52,89300.0,26.4534,26.4808,26.3781,26.3918,89300.0
2015-01-07 10:40:00,38.51,38.65,38.49,38.63,74400.0,26.3849,26.4808,26.3712,26.4671,74400.0
2015-01-07 10:50:00,38.64,38.71,38.48,38.57,225000.0,26.474,26.5219,26.3644,26.426,225000.0
2015-01-07 11:00:00,38.58,38.67,38.44,38.51,65400.0,26.4329,26.4945,26.3369,26.3849,65400.0
2015-01-07 11:10:00,38.51,38.53,38.34,38.38,84800.0,26.3849,26.3986,26.2684,26.2958,84800.0
2015-01-07 11:20:00,38.38,38.41,38.3,38.41,63300.0,26.2958,26.3164,26.241,26.3164,63300.0
2015-01-07 11:30:00,38.42,38.49,38.38,38.47,47000.0,26.3232,26.3712,26.2958,26.3575,47000.0
2015-01-07 11:40:00,38.47,38.53,38.42,38.47,40400.0,26.3575,26.3986,26.3232,26.3575,40400.0
2015-01-07 11:50:00,38.49,38.63,38.43,38.62,41500.0,26.3712,26.4671,26.3301,26.4603,41500.0
2015-01-07 12:00:00,38.61,38.84,38.57,38.65,279600.0,26.4534,26.611,26.426,26.4808,279600.0
2015-01-07 12:10:00,38.66,38.79,38.62,38.77,155200.0,26.4877,26.5767,26.4603,26.563,155200.0
2015-01-07 12:20:00,38.77,38.78,38.65,38.66,64000.0,26.563,26.5699,26.4808,26.4877,64000.0
2015-01-07 12:30:00,38.67,38.69,38.59,38.63,28500.0,26.4945,26.5082,26.4397,26.4671,28500.0
2015-01-07 12:40:00,38.65,38.66,38.59,38.66,39600.0,26.4808,26.4877,26.4397,26.4877,39600.0
2015-01-07 12:50:00,38.67,38.69,38.51,38.51,69600.0,26.4945,26.5082,26.3849,26.3849,69600.0
2015-01-07 13:00:00,38.51,38.55,38.37,38.38,48200.0,26.3849,26.4123,26.289,26.2958,48200.0
2015-01-07 13:10:00,38.38,38.45,38.37,38.39,30300.0,26.2958,26.3438,26.289,26.3027,30300.0
2015-01-07 13:20:00,38.4,38.41,38.21,38.27,63500.0,26.3095,26.3164,26.1794,26.2205,63500.0
2015-01-07 13:30:00,38.28,38.35,38.27,38.32,42800.0,26.2273,26.2753,26.2205,26.2547,42800.0
2015-01-07 13:40:00,38.31,38.47,38.31,38.47,47800.0,26.2479,26.3575,26.2479,26.3575,47800.0
2015-01-07 13:50:00,38.47,38.5,38.4,38.45,33700.0,26.3575,26.3781,26.3095,26.3438,33700.0
2015-01-07 14:00:00,38.45,38.56,38.37,38.5,87600.0,26.3438,26.4192,26.289,26.3781,87600.0
2015-01-07 14:10:00,38.51,38.53,38.42,38.44,85900.0,26.3849,26.3986,26.3232,26.3369,85900.0
2015-01-07 14:20:00,38.45,38.53,38.32,38.33,103500.0,26.3438,26.3986,26.2547,26.2616,103500.0
2015-01-07 14:30:00,38.34,38.47,38.33,38.45,103400.0,26.2684,26.3575,26.2616,26.3438,103400.0
2015-01-07 14:40:00,38.44,38.45,38.35,38.42,60200.0,26.3369,26.3438,26.2753,26.3232,60200.0
2015-01-07 14:50:00,38.41,38.42,38.29,38.33,84500.0,26.3164,26.3232,26.2342,26.2616,84500.0
2015-01-07 15:00:00,38.33,38.44,38.32,38.43,75700.0,26.2616,26.3369,26.2547,26.3301,75700.0
2015-01-07 15:10:00,38.42,38.46,38.33,38.43,84800.0,26.3232,26.3507,26.2616,26.3301,84800.0
2015-01-07 15:20:00,38.42,38.44,38.32,38.4,74800.0,26.3232,26.3369,26.2547,26.3095,74800.0
2015-01-07 15:30:00,38.4,38.51,38.4,38.51,140300.0,26.3095,26.3849,26.3095,26.3849,140300.0
2015-01-07 15:40:00,38.5,38.65,38.5,38.59,371900.0,26.3781,26.4808,26.3781,26.4397,371900.0
2015-01-07 15:50:00,38.6,38.6,38.49,38.53,500500.0,26.4466,26.4466,26.3712,26.3986,500500.0
2015-01-08 09:30:00,38.99,39.04,38.7,38.96,237500.0,26.7138,26.748,26.5151,26.6932,237500.0
2015-01-08 09:40:00,38.97,39.0,38.87,38.92,214400.0,26.7001,26.7206,26.6316,26.6658,214400.0
2015-01-08 09:50:00,38.93,38.94,38.75,38.9,321100.0,26.6727,26.6795,26.5493,26.6521,321100.0
2015-01-08 10:00:00,38.9,39.07,38.86,39.05,280100.0,26.6521,26.7686,26.6247,26.7549,280100.0
2015-01-08 10:10:00,39.05,39.13,39.02,39.1,111200.0,26.7549,26.8097,26.7343,26.7891,111200.0
2015-01-08 10:20:00,39.1,39.11,38.94,38.99,192000.0,26.7891,26.796,26.6795,26.7138,192000.0
2015-01-08 10:30:00,39.0,39.14,39.0,39.1,131700.0,26.7206,26.8165,26.7206,26.7891,131700.0
2015-01-08 10:40:00,39.1,39.1,38.97,38.98,184200.0,26.7891,26.7891,26.7001,26.7069,184200.0
2015-01-08 10:50:00,38.99,39.02,38.91,39.0,74900.0,26.7138,26.7343,26.659,26.7206,74900.0
2015-01-08 11:00:00,39.01,39.12,39.0,39.06,169900.0,26.7275,26.8028,26.7206,26.7617,169900.0
2015-01-08 11:10:00,39.08,39.09,38.96,38.99,139600.0,26.7754,26.7823,26.6932,26.7138,139600.0
2015-01-08 11:20:00,39.0,39.06,38.98,39.02,83300.0,26.7206,26.7617,26.7069,26.7343,83300.0
2015-01-08 11:30:00,39.03,39.06,38.97,39.01,43500.0,26.7412,26.7617,26.7001,26.7275,43500.0
2015-01-08 11:40:00,39.01,39.04,38.96,38.97,214600.0,26.7275,26.748,26.6932,26.7001,214600.0
2015-01-08 11:50:00,38.97,38.99,38.92,38.95,54800.0,26.7001,26.7138,26.6658,26.6864,54800.0
2015-01-08 12:00:00,38.95,38.97,38.87,38.9,94800.0,26.6864,26.7001,26.6316,26.6521,94800.0
2015-01-08 12:10:00,38.89,38.93,38.77,38.91,200700.0,26.6453,26.6727,26.563,26.659,200700.0
2015-01-08 12:20:00,38.92,38.93,38.88,38.9,58400.0,26.6658,26.6727,26.6384,26.6521,58400.0
2015-01-08 12:30:00,38.9,38.94,38.9,38.91,49300.0,26.6521,26.6795,26.6521,26.659,49300.0
2015-01-08 12:40:00,38.91,39.07,38.91,39.04,273700.0,26.659,26.7686,26.659,26.748,273700.0
2015-01-08 12:50:00,39.05,39.11,39.02,39.06,110300.0,26.7549,26.796,26.7343,26.7617,110300.0
2015-01-08 13:00:00,39.06,39.08,38.99,39.04,238400.0,26.7617,26.7754,26.7138,26.748,238400.0
2015-01-08 13:10:00,39.06,39.13,39.05,39.1,100200.0,26.7617,26.8097,26.7549,26.7891,100200.0
2015-01-08 13:20:00,39.09,39.24,39.09,39.21,200600.0,26.7823,26.8851,26.7823,26.8645,200600.0
2015-01-08 13:30:00,39.23,39.27,39.19,39.23,176700.0,26.8782,26.9056,26.8508,26.8782,176700.0
2015-01-08 13:40:00,39.22,39.27,39.2,39.27,116000.0,26.8714,26.9056,26.8577,26.9056,116000.0
2015-01-08 13:50:00,39.27,39.27,39.12,39.19,306200.0,26.9056,26.9056,26.8028,26.8508,306200.0
2015-01-08 14:00:00,39.19,39.25,39.11,39.14,232200.0,26.8508,26.8919,26.796,26.8165,232200.0
2015-01-08 14:10:00,39.15,39.2,39.14,39.16,115000.0,26.8234,26.8577,26.8165,26.8303,115000.0
2015-01-08 14:20:00,39.15,39.22,39.15,39.19,128700.0,26.8234,26.8714,26.8234,26.8508,128700.0
2015-01-08 14:30:00,39.19,39.21,39.03,39.05,194100.0,26.8508,26.8645,26.7412,26.7549,194100.0
2015-01-08 14:40:00,39.06,39.12,39.04,39.07,168700.0,26.7617,26.8028,26.748,26.7686,168700.0
2015-01-08 14:50:00,39.08,39.08,39.04,39.08,148400.0,26.7754,26.7754,26.748,26.7754,148400.0
2015-01-08 15:00:00,39.08,39.21,39.08,39.14,190800.0,26.7754,26.8645,26.7754,26.8165,190800.0
2015-01-08 15:10:00,39.15,39.22,39.13,39.19,175500.0,26.8234,26.8714,26.8097,26.8508,175500.0
2015-01-08 15:20:00,39.19,39.21,39.13,39.15,193600.0,26.8508,26.8645,26.8097,26.8234,193600.0
2015-01-08 15:30:00,39.15,39.16,39.12,39.15,247100.0,26.8234,26.8303,26.8028,26.8234,247100.0
2015-01-08 15:40:00,39.14,39.16,39.07,39.08,275100.0,26.8165,26.8303,26.7686,26.7754,275100.0
2015-01-08 15:50:00,39.08,39.14,39.04,39.13,505300.0,26.7754,26.8165,26.748,26.8097,505300.0
2015-01-09 09:30:00,38.92,38.92,38.37,38.66,289700.0,26.6658,26.6658,26.289,26.4877,289700.0
2015-01-09 09:40:00,38.66,38.88,38.64,38.65,169000.0,26.4877,26.6384,26.474,26.4808,169000.0
2015-01-09 09:50:00,38.64,38.77,38.58,38.64,97500.0,26.474,26.563,26.4329,26.474,97500.0
2015-01-09 10:00:00,38.63,38.71,38.57,38.61,208600.0,26.4671,26.5219,26.426,26.4534,208600.0
2015-01-09 10:10:00,38.61,38.67,38.39,38.41,204100.0,26.4534,26.4945,26.3027,26.3164,204100.0
2015-01-09 10:20:00,38.41,38.42,38.16,38.19,195600.0,26.3164,26.3232,26.1451,26.1657,195600.0
2015-01-09 10:30:00,38.19,38.2,37.93,37.94,191900.0,26.1657,26.1725,25.9875,25.9944,191900.0
2015-01-09 10:40:00,37.94,37.95,37.81,37.89,171300.0,25.9944,26.0012,25.9053,25.9601,171300.0
2015-01-09 10:50:00,37.88,37.99,37.85,37.97,127300.0,25.9533,26.0286,25.9327,26.0149,127300.0
2015-01-09 11:00:00,37.96,37.97,37.68,37.71,196000.0,26.0081,26.0149,25.8162,25.8368,196000.0
2015-01-09 11:10:00,37.71,37.76,37.52,37.63,187300.0,25.8368,25.871,25.7066,25.782,187300.0
2015-01-09 11:20:00,37.65,37.74,37.59,37.73,89500.0,25.7957,25.8573,25.7546,25.8505,89500.0
2015-01-09 11:30:00,37.72,37.86,37.64,37.74,183600.0,25.8436,25.9396,25.7888,25.8573,183600.0
2015-01-09 11:40:00,37.73,37.76,37.65,37.7,99900.0,25.8505,25.871,25.7957,25.8299,99900.0
2015-01-09 11:50:00,37.7,37.79,37.66,37.78,89200.0,25.8299,25.8916,25.8025,25.8848,89200.0
2015-01-09 12:00:00,37.79,37.84,37.73,37.82,103300.0,25.8916,25.9259,25.8505,25.9122,103300.0
2015-01-09 12:10:00,37.82,37.84,37.78,37.8,39400.0,25.9122,25.9259,25.8848,25.8985,39400.0
2015-01-09 12:20:00,37.8,37.8,37.65,37.7,96600.0,25.8985,25.8985,25.7957,25.8299,96600.0
2015-01-09 12:30:00,37.7,37.72,37.55,37.6,112500.0,25.8299,25.8436,25.7272,25.7614,112500.0
2015-01-09 12:40:00,37.61,37.69,37.6,37.64,68000.0,25.7683,25.8231,25.7614,25.7888,68000.0
2015-01-09 12:50:00,37.64,37.64,37.56,37.57,93300.0,25.7888,25.7888,25.734,25.7409,93300.0
2015-01-09 13:00:00,37.58,37.58,37.51,37.54,85900.0,25.7477,25.7477,25.6998,25.7203,85900.0
2015-01-09 13:10:00,37.54,37.58,37.51,37.56,154200.0,25.7203,25.7477,25.6998,25.734,154200.0
2015-01-09 13:20:00,37.55,37.65,37.55,37.63,97500.0,25.7272,25.7957,25.7272,25.782,97500.0
2015-01-09 13:30:00,37.64,37.72,37.64,37.71,64200.0,25.7888,25.8436,25.7888,25.8368,64200.0
2015-01-09 13:40:00,37.7,37.78,37.7,37.77,147000.0,25.8299,25.8848,25.8299,25.8779,147000.0
2015-01-09 13:50:00,37.77,37.84,37.74,37.79,93900.0,25.8779,25.9259,25.8573,25.8916,93900.0
2015-01-09 14:00:00,37.79,37.87,37.73,37.86,90000.0,25.8916,25.9464,25.8505,25.9396,90000.0
2015-01-09 14:10:00,37.86,37.89,37.8,37.88,66900.0,25.9396,25.9601,25.8985,25.9533,66900.0
2015-01-09 14:20:00,37.88,37.9,37.84,37.88,94100.0,25.9533,25.967,25.9259,25.9533,94100.0
2015-01-09 14:30:00,37.88,38.03,37.86,38.03,98100.0,25.9533,26.056,25.9396,26.056,98100.0
2015-01-09 14:40:00,38.03,38.1,38.01,38.08,110600.0,26.056,26.104,26.0423,26.0903,110600.0
2015-01-09 14:50:00,38.08,38.15,38.04,38.15,120500.0,26.0903,26.1383,26.0629,26.1383,120500.0
2015-01-09 15:00:00,38.13,38.2,38.09,38.18,92400.0,26.1246,26.1725,26.0971,26.1588,92400.0
2015-01-09 15:10:00,38.19,38.29,38.18,38.26,179400.0,26.1657,26.2342,26.1588,26.2136,179400.0
2015-01-09 15:20:00,38.27,38.29,38.19,38.22,198600.0,26.2205,26.2342,26.1657,26.1862,198600.0
2015-01-09 15:30:00,38.21,38.22,38.13,38.13,117300.0,26.1794,26.1862,26.1246,26.1246,117300.0
2015-01-09 15:40:00,38.13,38.16,38.02,38.09,163800.0,26.1246,26.1451,26.0492,26.0971,163800.0
2015-01-09 15:50:00,38.09,38.09,38.02,38.07,309600.0,26.0971,26.0971,26.0492,26.0834,309600.0
2015-01-12 09:30:00,38.64,39.23,38.55,39.1,677700.0,26.474,26.8782,26.4123,26.7891,677700.0
2015-01-12 09:40:00,39.09,39.32,39.05,39.19,535100.0,26.7823,26.9399,26.7549,26.8508,535100.0
2015-01-12 09:50:00,39.18,39.28,38.9,38.99,327400.0,26.844,26.9125,26.6521,26.7138,327400.0
2015-01-12 10:00:00,38.98,38.98,38.79,38.81,665100.0,26.7069,26.7069,26.5767,26.5905,665100.0
2015-01-12 10:10:00,38.81,38.86,38.74,38.83,229700.0,26.5905,26.6247,26.5425,26.6042,229700.0
2015-01-12 10:20:00,38.83,38.84,38.63,38.74,252200.0,26.6042,26.611,26.4671,26.5425,252200.0
2015-01-12 10:30:00,38.72,38.88,38.63,38.87,228500.0,26.5288,26.6384,26.4671,26.6316,228500.0
2015-01-12 10:40:00,38.87,38.92,38.8,38.87,167400.0,26.6316,26.6658,26.5836,26.6316,167400.0
2015-01-12 10:50:00,38.87,39.06,38.86,39.02,234700.0,26.6316,26.7617,26.6247,26.7343,234700.0
2015-01-12 11:00:00,39.03,39.2,39.03,39.19,223500.0,26.7412,26.8577,26.7412,26.8508,223500.0
2015-01-12 11:10:00,39.19,39.28,39.01,39.02,302000.0,26.8508,26.9125,26.7275,26.7343,302000.0
2015-01-12 11:20:00,39.02,39.11,38.96,39.01,82600.0,26.7343,26.796,26.6932,26.7275,82600.0
2015-01-12 11:30:00,39.0,39.03,38.89,38.98,133400.0,26.7206,26.7412,26.6453,26.7069,133400.0
2015-01-12 11:40:00,38.99,39.06,38.9,38.92,132600.0,26.7138,26.7617,26.6521,26.6658,132600.0
2015-01-12 11:50:00,38.92,39.09,38.86,39.05,107600.0,26.6658,26.7823,26.6247,26.7549,107600.0
2015-01-12 12:00:00,39.05,39.17,39.04,39.12,117000.0,26.7549,26.8371,26.748,26.8028,117000.0
2015-01-12 12:10:00,39.13,39.21,39.1,39.19,143700.0,26.8097,26.8645,26.7891,26.8508,143700.0
2015-01-12 12:20:00,39.2,39.21,39.06,39.13,216300.0,26.8577,26.8645,26.7617,26.8097,216300.0
2015-01-12 12:30:00,39.13,39.24,39.1,39.24,148700.0,26.8097,26.8851,26.7891,26.8851,148700.0
2015-01-12 12:40:00,39.23,39.3,39.18,39.28,139400.0,26.8782,26.9262,26.844,26.9125,139400.0
2015-01-12 12:50:00,39.28,39.31,39.18,39.18,140100.0,26.9125,26.933,26.844,26.844,140100.0
2015-01-12 13:00:00,39.18,39.18,39.06,39.09,101600.0,26.844,26.844,26.7617,26.7823,101600.0
2015-01-12 13:10:00,39.09,39.1,38.98,38.99,58800.0,26.7823,26.7891,26.7069,26.7138,58800.0
2015-01-12 13:20:00,39.0,39.0,38.9,38.92,39000.0,26.7206,26.7206,26.6521,26.6658,39000.0
2015-01-12 13:30:00,38.92,38.93,38.9,38.93,40200.0,26.6658,26.6727,26.6521,26.6727,40200.0
2015-01-12 13:40:00,38.93,39.08,38.93,39.07,38900.0,26.6727,26.7754,26.6727,26.7686,38900.0
2015-01-12 13:50:00,39.07,39.09,38.96,39.04,58500.0,26.7686,26.7823,26.6932,26.748,58500.0
2015-01-12 14:00:00,39.04,39.08,38.99,39.04,51600.0,26.748,26.7754,26.7138,26.748,51600.0
2015-01-12 14:10:00,39.06,39.09,39.02,39.03,33800.0,26.7617,26.7823,26.7343,26.7412,33800.0
2015-01-12 14:20:00,39.03,39.07,38.89,38.9,147800.0,26.7412,26.7686,26.6453,26.6521,147800.0
2015-01-12 14:30:00,38.9,38.91,38.76,38.85,87400.0,26.6521,26.659,26.5562,26.6179,87400.0
2015-01-12 14:40:00,38.84,38.87,38.82,38.86,43600.0,26.611,26.6316,26.5973,26.6247,43600.0
2015-01-12 14:50:00,38.86,38.87,38.77,38.84,84800.0,26.6247,26.6316,26.563,26.611,84800.0
2015-01-12 15:00:00,38.85,38.94,38.85,38.9,60800.0,26.6179,26.6795,26.6179,26.6521,60800.0
2015-01-12 15:10:00,38.9,39.0,38.89,38.97,90800.0,26.6521,26.7206,26.6453,26.7001,90800.0
2015-01-12 15:20:00,38.96,38.98,38.9,38.92,108900.0,26.6932,26.7069,26.6521,26.6658,108900.0
2015-01-12 15:30:00,38.91,38.95,38.85,38.91,125000.0,26.659,26.6864,26.6179,26.659,125000.0
2015-01-12 15:40:00,38.91,39.05,38.9,39.02,245100.0,26.659,26.7549,26.6521,26.7343,245100.0
2015-01-12 15:50:00,39.02,39.11,39.0,39.1,702900.0,26.7343,26.796,26.7206,26.7891,702900.0
2015-01-13 09:30:00,39.82,39.95,39.4,39.72,844200.0,27.2824,27.3715,26.9947,27.2139,844200.0
2015-01-13 09:40:00,39.72,39.77,39.47,39.76,447700.0,27.2139,27.2482,27.0426,27.2413,447700.0
2015-01-13 09:50:00,39.76,39.85,39.7,39.77,347200.0,27.2413,27.303,27.2002,27.2482,347200.0
2015-01-13 10:00:00,39.77,39.77,39.6,39.7,285400.0,27.2482,27.2482,27.1317,27.2002,285400.0
2015-01-13 10:10:00,39.69,39.71,39.51,39.62,407400.0,27.1934,27.2071,27.0701,27.1454,407400.0
2015-01-13 10:20:00,39.62,39.66,39.51,39.58,156600.0,27.1454,27.1728,27.0701,27.118,156600.0
2015-01-13 10:30:00,39.57,39.66,39.54,39.57,156100.0,27.1112,27.1728,27.0906,27.1112,156100.0
2015-01-13 10:40:00,39.58,39.62,39.56,39.58,142800.0,27.118,27.1454,27.1043,27.118,142800.0
2015-01-13 10:50:00,39.57,39.64,39.57,39.59,140900.0,27.1112,27.1591,27.1112,27.1249,140900.0
2015-01-13 11:00:00,39.59,39.74,39.58,39.68,228300.0,27.1249,27.2276,27.118,27.1865,228300.0
2015-01-13 11:10:00,39.69,39.78,39.66,39.75,223100.0,27.1934,27.255,27.1728,27.2345,223100.0
2015-01-13 11:20:00,39.75,39.86,39.74,39.82,228100.0,27.2345,27.3099,27.2276,27.2824,228100.0
2015-01-13 11:30:00,39.83,39.85,39.66,39.71,162400.0,27.2893,27.303,27.1728,27.2071,162400.0
2015-01-13 11:40:00,39.71,39.81,39.64,39.78,106100.0,27.2071,27.2756,27.1591,27.255,106100.0
2015-01-13 11:50:00,39.78,39.79,39.6,39.64,126200.0,27.255,27.2619,27.1317,27.1591,126200.0
2015-01-13 12:00:00,39.63,39.69,39.6,39.67,98500.0,27.1523,27.1934,27.1317,27.1797,98500.0
2015-01-13 12:10:00,39.68,39.71,39.62,39.66,85400.0,27.1865,27.2071,27.1454,27.1728,85400.0
2015-01-13 12:20:00,39.65,39.66,39.56,39.58,74700.0,27.166,27.1728,27.1043,27.118,74700.0
2015-01-13 12:30:00,39.58,39.6,39.41,39.42,135100.0,27.118,27.1317,27.0015,27.0084,135100.0
2015-01-13 12:40:00,39.42,39.42,39.28,39.36,137000.0,27.0084,27.0084,26.9125,26.9673,137000.0
2015-01-13 12:50:00,39.37,39.43,39.3,39.37,86000.0,26.9741,27.0152,26.9262,26.9741,86000.0
2015-01-13 13:00:00,39.38,39.44,39.38,39.41,79600.0,26.981,27.0221,26.981,27.0015,79600.0
2015-01-13 13:10:00,39.41,39.53,39.4,39.46,103700.0,27.0015,27.0838,26.9947,27.0358,103700.0
2015-01-13 13:20:00,39.46,39.46,39.18,39.21,151700.0,27.0358,27.0358,26.844,26.8645,151700.0
2015-01-13 13:30:00,39.21,39.22,39.13,39.14,140400.0,26.8645,26.8714,26.8097,26.8165,140400.0
2015-01-13 13:40:00,39.14,39.15,39.07,39.09,98900.0,26.8165,26.8234,26.7686,26.7823,98900.0
2015-01-13 13:50:00,39.09,39.12,38.9,38.93,151800.0,26.7823,26.8028,26.6521,26.6727,151800.0
2015-01-13 14:00:00,38.93,38.93,38.74,38.76,109700.0,26.6727,26.6727,26.5425,26.5562,109700.0
2015-01-13 14:10:00,38.76,38.79,38.57,38.66,161900.0,26.5562,26.5767,26.426,26.4877,161900.0
2015-01-13 14:20:00,38.67,38.86,38.65,38.83,136000.0,26.4945,26.6247,26.4808,26.6042,136000.0
2015-01-13 14:30:00,38.84,39.06,38.82,39.04,182000.0,26.611,26.7617,26.5973,26.748,182000.0
2015-01-13 14:40:00,39.04,39.08,38.97,39.02,153400.0,26.748,26.7754,26.7001,26.7343,153400.0
2015-01-13 14:50:00,39.02,39.2,38.92,38.94,177800.0,26.7343,26.8577,26.6658,26.6795,177800.0
2015-01-13 15:00:00,38.93,38.97,38.86,38.89,129800.0,26.6727,26.7001,26.6247,26.6453,129800.0
2015-01-13 15:10:00,38.88,39.16,38.88,39.12,140200.0,26.6384,26.8303,26.6384,26.8028,140200.0
2015-01-13 15:20:00,39.12,39.13,38.9,38.91,127900.0,26.8028,26.8097,26.6521,26.659,127900.0
2015-01-13 15:30:00,38.91,39.18,38.88,39.17,156900.0,26.659,26.844,26.6384,26.8371,156900.0
2015-01-13 15:40:00,39.16,39.2,39.0,39.03,218600.0,26.8303,26.8577,26.7206,26.7412,218600.0
2015-01-13 15:50:00,39.03,39.13,38.96,39.11,515500.0,26.7412,26.8097,26.6932,26.796,515500.0
2015-01-14 09:30:00,38.69,39.38,38.6,39.3,310900.0,26.5082,26.981,26.4466,26.9262,310900.0
2015-01-14 09:40:00,39.29,39.49,39.19,39.49,239400.0,26.9193,27.0563,26.8508,27.0563,239400.0
2015-01-14 09:50:00,39.49,39.6,39.45,39.49,502900.0,27.0563,27.1317,27.0289,27.0563,502900.0
2015-01-14 10:00:00,39.46,39.71,39.29,39.67,376400.0,27.0358,27.2071,26.9193,27.1797,376400.0
2015-01-14 10:10:00,39.69,39.82,39.6,39.67,356400.0,27.1934,27.2824,27.1317,27.1797,356400.0
2015-01-14 10:20:00,39.68,39.71,39.43,39.55,289900.0,27.1865,27.2071,27.0152,27.0975,289900.0
2015-01-14 10:30:00,39.54,39.75,39.49,39.66,222600.0,27.0906,27.2345,27.0563,27.1728,222600.0
2015-01-14 10:40:00,39.65,39.76,39.64,39.71,163400.0,27.166,27.2413,27.1591,27.2071,163400.0
2015-01-14 10:50:00,39.72,39.8,39.69,39.73,189900.0,27.2139,27.2687,27.1934,27.2208,189900.0
2015-01-14 11:00:00,39.75,39.79,39.57,39.6,213800.0,27.2345,27.2619,27.1112,27.1317,213800.0
2015-01-14 11:10:00,39.61,39.76,39.61,39.66,118500.0,27.1386,27.2413,27.1386,27.1728,118500.0
2015-01-14 11:20:00,39.67,39.75,39.6,39.6,99900.0,27.1797,27.2345,27.1317,27.1317,99900.0
2015-01-14 11:30:00,39.6,39.7,39.55,39.67,95100.0,27.1317,27.2002,27.0975,27.1797,95100.0
2015-01-14 11:40:00,39.68,39.73,39.52,39.54,172800.0,27.1865,27.2208,27.0769,27.0906,172800.0
2015-01-14 11:50:00,39.54,39.59,39.46,39.49,150200.0,27.0906,27.1249,27.0358,27.0563,150200.0
2015-01-14 12:00:00,39.48,39.54,39.38,39.4,180800.0,27.0495,27.0906,26.981,26.9947,180800.0
2015-01-14 12:10:00,39.4,39.45,39.33,39.37,646900.0,26.9947,27.0289,26.9467,26.9741,646900.0
2015-01-14 12:20:00,39.37,39.42,39.26,39.3,96900.0,26.9741,27.0084,26.8988,26.9262,96900.0
2015-01-14 12:30:00,39.31,39.5,39.3,39.41,172900.0,26.933,27.0632,26.9262,27.0015,172900.0
2015-01-14 12:40:00,39.42,39.49,39.33,39.45,101100.0,27.0084,27.0563,26.9467,27.0289,101100.0
2015-01-14 12:50:00,39.45,39.53,39.41,39.5,99000.0,27.0289,27.0838,27.0015,27.0632,99000.0
2015-01-14 13:00:00,39.49,39.68,39.49,39.68,288200.0,27.0563,27.1865,27.0563,27.1865,288200.0
2015-01-14 13:10:00,39.68,39.76,39.67,39.73,176900.0,27.1865,27.2413,27.1797,27.2208,176900.0
2015-01-14 13:20:00,39.74,39.75,39.62,39.68,101200.0,27.2276,27.2345,27.1454,27.1865,101200.0
2015-01-14 13:30:00,39.67,39.7,39.51,39.52,114200.0,27.1797,27.2002,27.0701,27.0769,114200.0
2015-01-14 13:40:00,39.52,39.56,39.35,39.43,191600.0,27.0769,27.1043,26.9604,27.0152,191600.0
2015-01-14 13:50:00,39.44,39.5,39.33,39.5,67900.0,27.0221,27.0632,26.9467,27.0632,67900.0
2015-01-14 14:00:00,39.5,39.54,39.41,39.54,116000.0,27.0632,27.0906,27.0015,27.0906,116000.0
2015-01-14 14:10:00,39.54,39.71,39.52,39.7,126400.0,27.0906,27.2071,27.0769,27.2002,126400.0
2015-01-14 14:20:00,39.7,39.8,39.66,39.79,156600.0,27.2002,27.2687,27.1728,27.2619,156600.0
2015-01-14 14:30:00,39.79,39.82,39.67,39.71,174200.0,27.2619,27.2824,27.1797,27.2071,174200.0
2015-01-14 14:40:00,39.71,39.76,39.65,39.7,210900.0,27.2071,27.2413,27.166,27.2002,210900.0
2015-01-14 14:50:00,39.7,39.74,39.56,39.56,238100.0,27.2002,27.2276,27.1043,27.1043,238100.0
2015-01-14 15:00:00,39.56,39.81,39.56,39.79,246700.0,27.1043,27.2756,27.1043,27.2619,246700.0
2015-01-14 15:10:00,39.79,39.93,39.72,39.88,580300.0,27.2619,27.3578,27.2139,27.3236,580300.0
2015-01-14 15:20:00,39.88,39.97,39.8,39.88,385400.0,27.3236,27.3852,27.2687,27.3236,385400.0
2015-01-14 15:30:00,39.87,39.91,39.81,39.89,425100.0,27.3167,27.3441,27.2756,27.3304,425100.0
2015-01-14 15:40:00,39.89,39.94,39.78,39.86,487100.0,27.3304,27.3647,27.255,27.3099,487100.0
2015-01-14 15:50:00,39.86,40.0,39.84,39.91,920700.0,27.3099,27.4058,27.2961,27.3441,920700.0
2015-01-15 09:30:00,35.13,35.35,33.77,34.17,5153600.0,24.0691,24.2199,23.1373,23.4114,5153600.0
2015-01-15 09:40:00,34.0,34.44,33.17,33.25,3215900.0,23.2949,23.5964,22.7262,22.781,3215900.0
2015-01-15 09:50:00,33.26,34.04,33.25,33.94,2172500.0,22.7879,23.3223,22.781,23.2538,2172500.0
2015-01-15 10:00:00,33.94,34.2,33.66,34.01,2182000.0,23.2538,23.4319,23.062,23.3018,2182000.0
2015-01-15 10:10:00,34.0,34.01,33.47,33.86,1675100.0,23.2949,23.3018,22.9318,23.199,1675100.0
2015-01-15 10:20:00,33.86,34.05,33.55,33.84,1108800.0,23.199,23.3292,22.9866,23.1853,1108800.0
2015-01-15 10:30:00,33.83,34.35,33.8,34.33,1477300.0,23.1784,23.5347,23.1579,23.521,1477300.0
2015-01-15 10:40:00,34.33,34.4,34.05,34.28,865600.0,23.521,23.569,23.3292,23.4867,865600.0
2015-01-15 10:50:00,34.28,34.68,33.95,34.52,1325600.0,23.4867,23.7608,23.2606,23.6512,1325600.0
2015-01-15 11:00:00,34.52,34.65,34.46,34.59,916600.0,23.6512,23.7403,23.6101,23.6991,916600.0
2015-01-15 11:10:00,34.58,34.62,34.49,34.5,543400.0,23.6923,23.7197,23.6306,23.6375,543400.0
2015-01-15 11:20:00,34.5,34.51,34.35,34.4,599700.0,23.6375,23.6443,23.5347,23.569,599700.0
2015-01-15 11:30:00,34.41,34.76,34.39,34.65,692100.0,23.5758,23.8156,23.5621,23.7403,692100.0
2015-01-15 11:40:00,34.64,34.88,34.63,34.79,583300.0,23.7334,23.8978,23.7265,23.8362,583300.0
2015-01-15 11:50:00,34.78,34.99,34.71,34.96,680000.0,23.8293,23.9732,23.7814,23.9526,680000.0
2015-01-15 12:00:00,34.96,35.09,34.92,34.93,479400.0,23.9526,24.0417,23.9252,23.9321,479400.0
2015-01-15 12:10:00,34.93,34.98,34.7,34.7,305200.0,23.9321,23.9663,23.7745,23.7745,305200.0
2015-01-15 12:20:00,34.7,34.97,34.7,34.88,353000.0,23.7745,23.9595,23.7745,23.8978,353000.0
2015-01-15 12:30:00,34.88,35.0,34.83,34.91,359100.0,23.8978,23.9801,23.8636,23.9184,359100.0
2015-01-15 12:40:00,34.9,34.92,34.74,34.81,587800.0,23.9115,23.9252,23.8019,23.8499,587800.0
2015-01-15 12:50:00,34.8,34.81,34.6,34.69,529800.0,23.843,23.8499,23.706,23.7677,529800.0
2015-01-15 13:00:00,34.69,34.82,34.65,34.65,324500.0,23.7677,23.8567,23.7403,23.7403,324500.0
2015-01-15 13:10:00,34.66,35.0,34.65,34.93,319500.0,23.7471,23.9801,23.7403,23.9321,319500.0
2015-01-15 13:20:00,34.93,35.0,34.85,34.98,228200.0,23.9321,23.9801,23.8773,23.9663,228200.0
2015-01-15 13:30:00,34.98,35.25,34.91,35.2,578100.0,23.9663,24.1513,23.9184,24.1171,578100.0
2015-01-15 13:40:00,35.2,35.49,35.2,35.38,720500.0,24.1171,24.3158,24.1171,24.2404,720500.0
2015-01-15 13:50:00,35.37,35.64,35.32,35.5,678500.0,24.2336,24.4185,24.1993,24.3226,678500.0
2015-01-15 14:00:00,35.5,35.56,35.3,35.48,654200.0,24.3226,24.3637,24.1856,24.3089,654200.0
2015-01-15 14:10:00,35.47,35.65,35.44,35.61,554600.0,24.3021,24.4254,24.2815,24.398,554600.0
2015-01-15 14:20:00,35.6,35.63,35.44,35.48,530900.0,24.3911,24.4117,24.2815,24.3089,530900.0
2015-01-15 14:30:00,35.48,35.52,35.26,35.36,548800.0,24.3089,24.3363,24.1582,24.2267,548800.0
2015-01-15 14:40:00,35.37,35.37,34.95,34.95,512900.0,24.2336,24.2336,23.9458,23.9458,512900.0
2015-01-15 14:50:00,34.96,34.99,34.71,34.87,671700.0,23.9526,23.9732,23.7814,23.891,671700.0
2015-01-15 15:00:00,34.87,34.89,34.62,34.65,459100.0,23.891,23.9047,23.7197,23.7403,459100.0
2015-01-15 15:10:00,34.66,34.74,34.3,34.68,726100.0,23.7471,23.8019,23.5004,23.7608,726100.0
2015-01-15 15:20:00,34.69,34.69,34.4,34.61,629400.0,23.7677,23.7677,23.569,23.7128,629400.0
2015-01-15 15:30:00,34.6,34.65,34.35,34.36,645400.0,23.706,23.7403,23.5347,23.5416,645400.0
2015-01-15 15:40:00,34.36,34.38,34.22,34.23,862800.0,23.5416,23.5553,23.4456,23.4525,862800.0
2015-01-15 15:50:00,34.23,34.34,34.22,34.29,1291600.0,23.4525,23.5279,23.4456,23.4936,1291600.0
2015-01-16 09:30:00,34.39,34.39,33.43,33.96,1081600.0,23.5621,23.5621,22.9044,23.2675,1081600.0
2015-01-16 09:40:00,33.96,34.3,33.87,34.2,359800.0,23.2675,23.5004,23.2058,23.4319,359800.0
2015-01-16 09:50:00,34.2,34.38,34.09,34.31,250900.0,23.4319,23.5553,23.3566,23.5073,250900.0
2015-01-16 10:00:00,34.33,34.44,33.92,33.92,499200.0,23.521,23.5964,23.2401,23.2401,499200.0
2015-01-16 10:10:00,33.93,34.07,33.7,33.79,467600.0,23.2469,23.3429,23.0894,23.151,467600.0
2015-01-16 10:20:00,33.8,33.95,33.74,33.85,382500.0,23.1579,23.2606,23.1168,23.1921,382500.0
2015-01-16 10:30:00,33.86,33.92,33.75,33.84,270300.0,23.199,23.2401,23.1236,23.1853,270300.0
2015-01-16 10:40:00,33.84,34.05,33.8,33.93,265100.0,23.1853,23.3292,23.1579,23.2469,265100.0
2015-01-16 10:50:00,33.92,34.25,33.88,34.25,208100.0,23.2401,23.4662,23.2127,23.4662,208100.0
2015-01-16 11:00:00,34.25,34.31,34.11,34.15,187100.0,23.4662,23.5073,23.3703,23.3977,187100.0
2015-01-16 11:10:00,34.15,34.27,33.99,34.24,224200.0,23.3977,23.4799,23.2881,23.4593,224200.0
2015-01-16 11:20:00,34.23,34.24,34.09,34.16,97500.0,23.4525,23.4593,23.3566,23.4045,97500.0
2015-01-16 11:30:00,34.15,34.33,34.15,34.33,111600.0,23.3977,23.521,23.3977,23.521,111600.0
2015-01-16 11:40:00,34.34,34.39,34.26,34.3,143200.0,23.5279,23.5621,23.473,23.5004,143200.0
2015-01-16 11:50:00,34.3,34.37,34.24,34.35,116500.0,23.5004,23.5484,23.4593,23.5347,116500.0
2015-01-16 12:00:00,34.36,34.43,34.3,34.33,118400.0,23.5416,23.5895,23.5004,23.521,118400.0
2015-01-16 12:10:00,34.33,34.47,34.31,34.43,125700.0,23.521,23.6169,23.5073,23.5895,125700.0
2015-01-16 12:20:00,34.44,34.5,34.38,34.46,132600.0,23.5964,23.6375,23.5553,23.6101,132600.0
2015-01-16 12:30:00,34.45,34.46,34.34,34.34,101000.0,23.6032,23.6101,23.5279,23.5279,101000.0
2015-01-16 12:40:00,34.34,34.5,34.34,34.5,125700.0,23.5279,23.6375,23.5279,23.6375,125700.0
2015-01-16 12:50:00,34.49,34.55,34.41,34.43,107100.0,23.6306,23.6717,23.5758,23.5895,107100.0
2015-01-16 13:00:00,34.44,34.44,34.33,34.37,97800.0,23.5964,23.5964,23.521,23.5484,97800.0
2015-01-16 13:10:00,34.38,34.39,34.21,34.21,86900.0,23.5553,23.5621,23.4388,23.4388,86900.0
2015-01-16 13:20:00,34.22,34.35,34.16,34.34,121900.0,23.4456,23.5347,23.4045,23.5279,121900.0
2015-01-16 13:30:00,34.35,34.5,34.35,34.46,103000.0,23.5347,23.6375,23.5347,23.6101,103000.0
2015-01-16 13:40:00,34.46,34.55,34.45,34.53,126400.0,23.6101,23.6717,23.6032,23.658,126400.0
2015-01-16 13:50:00,34.53,34.74,34.52,34.74,320600.0,23.658,23.8019,23.6512,23.8019,320600.0
2015-01-16 14:00:00,34.72,34.79,34.68,34.68,225600.0,23.7882,23.8362,23.7608,23.7608,225600.0
2015-01-16 14:10:00,34.67,34.72,34.57,34.7,142500.0,23.754,23.7882,23.6854,23.7745,142500.0
2015-01-16 14:20:00,34.7,34.74,34.64,34.74,153000.0,23.7745,23.8019,23.7334,23.8019,153000.0
2015-01-16 14:30:00,34.74,34.75,34.56,34.57,105500.0,23.8019,23.8088,23.6786,23.6854,105500.0
2015-01-16 14:40:00,34.57,34.7,34.56,34.59,171300.0,23.6854,23.7745,23.6786,23.6991,171300.0
2015-01-16 14:50:00,34.59,34.66,34.48,34.5,222000.0,23.6991,23.7471,23.6238,23.6375,222000.0
2015-01-16 15:00:00,34.49,34.57,34.48,34.55,162900.0,23.6306,23.6854,23.6238,23.6717,162900.0
2015-01-16 15:10:00,34.55,34.69,34.54,34.66,199400.0,23.6717,23.7677,23.6649,23.7471,199400.0
2015-01-16 15:20:00,34.66,34.71,34.64,34.66,165500.0,23.7471,23.7814,23.7334,23.7471,165500.0
2015-01-16 15:30:00,34.67,34.87,34.66,34.87,272800.0,23.754,23.891,23.7471,23.891,272800.0
2015-01-16 15:40:00,34.87,34.97,34.8,34.97,441300.0,23.891,23.9595,23.843,23.9595,441300.0
2015-01-16 15:50:00,34.96,35.03,34.96,34.99,881700.0,23.9526,24.0006,23.9526,23.9732,881700.0
2015-01-20 09:30:00,35.12,35.15,34.96,35.05,432000.0,24.0623,24.0828,23.9526,24.0143,432000.0
2015-01-20 09:40:00,35.05,35.06,34.8,34.82,252900.0,24.0143,24.0212,23.843,23.8567,252900.0
2015-01-20 09:50:00,34.82,34.86,34.66,34.81,182400.0,23.8567,23.8841,23.7471,23.8499,182400.0
2015-01-20 10:00:00,34.78,34.79,34.41,34.6,262400.0,23.8293,23.8362,23.5758,23.706,262400.0
2015-01-20 10:10:00,34.61,34.7,34.53,34.62,196000.0,23.7128,23.7745,23.658,23.7197,196000.0
2015-01-20 10:20:00,34.61,34.7,34.54,34.63,199100.0,23.7128,23.7745,23.6649,23.7265,199100.0
2015-01-20 10:30:00,34.64,34.67,34.36,34.36,155100.0,23.7334,23.754,23.5416,23.5416,155100.0
2015-01-20 10:40:00,34.36,34.41,34.25,34.4,222900.0,23.5416,23.5758,23.4662,23.569,222900.0
2015-01-20 10:50:00,34.4,34.42,34.27,34.27,179100.0,23.569,23.5827,23.4799,23.4799,179100.0
2015-01-20 11:00:00,34.28,34.29,34.15,34.25,184500.0,23.4867,23.4936,23.3977,23.4662,184500.0
2015-01-20 11:10:00,34.25,34.29,34.18,34.28,121000.0,23.4662,23.4936,23.4182,23.4867,121000.0
2015-01-20 11:20:00,34.29,34.3,34.2,34.29,111600.0,23.4936,23.5004,23.4319,23.4936,111600.0
2015-01-20 11:30:00,34.29,34.35,34.21,34.23,83500.0,23.4936,23.5347,23.4388,23.4525,83500.0
2015-01-20 11:40:00,34.24,34.25,34.04,34.06,113600.0,23.4593,23.4662,23.3223,23.336,113600.0
2015-01-20 11:50:00,34.06,34.19,34.0,34.19,140900.0,23.336,23.4251,23.2949,23.4251,140900.0
2015-01-20 12:00:00,34.18,34.39,34.15,34.38,294200.0,23.4182,23.5621,23.3977,23.5553,294200.0
2015-01-20 12:10:00,34.38,34.46,34.32,34.45,74700.0,23.5553,23.6101,23.5142,23.6032,74700.0
2015-01-20 12:20:00,34.45,34.5,34.43,34.46,113700.0,23.6032,23.6375,23.5895,23.6101,113700.0
2015-01-20 12:30:00,34.46,34.52,34.37,34.41,94300.0,23.6101,23.6512,23.5484,23.5758,94300.0
2015-01-20 12:40:00,34.4,34.57,34.39,34.57,116900.0,23.569,23.6854,23.5621,23.6854,116900.0
2015-01-20 12:50:00,34.57,34.6,34.5,34.5,69500.0,23.6854,23.706,23.6375,23.6375,69500.0
2015-01-20 13:00:00,34.49,34.5,34.17,34.19,121400.0,23.6306,23.6375,23.4114,23.4251,121400.0
2015-01-20 13:10:00,34.19,34.28,34.16,34.21,63300.0,23.4251,23.4867,23.4045,23.4388,63300.0
2015-01-20 13:20:00,34.22,34.33,34.21,34.24,108700.0,23.4456,23.521,23.4388,23.4593,108700.0
2015-01-20 13:30:00,34.23,34.33,34.21,34.33,89200.0,23.4525,23.521,23.4388,23.521,89200.0
2015-01-20 13:40:00,34.33,34.45,34.31,34.35,92700.0,23.521,23.6032,23.5073,23.5347,92700.0
2015-01-20 13:50:00,34.36,34.42,34.29,34.29,94000.0,23.5416,23.5827,23.4936,23.4936,94000.0
2015-01-20 14:00:00,34.3,34.39,34.28,34.35,88600.0,23.5004,23.5621,23.4867,23.5347,88600.0
2015-01-20 14:10:00,34.35,34.35,34.16,34.19,97400.0,23.5347,23.5347,23.4045,23.4251,97400.0
2015-01-20 14:20:00,34.19,34.23,34.12,34.16,81200.0,23.4251,23.4525,23.3771,23.4045,81200.0
2015-01-20 14:30:00,34.16,34.3,34.15,34.24,151400.0,23.4045,23.5004,23.3977,23.4593,151400.0
2015-01-20 14:40:00,34.24,34.31,34.23,34.24,148900.0,23.4593,23.5073,23.4525,23.4593,148900.0
2015-01-20 14:50:00,34.24,34.25,34.13,34.23,117700.0,23.4593,23.4662,23.384,23.4525,117700.0
2015-01-20 15:00:00,34.23,34.25,34.15,34.18,118200.0,23.4525,23.4662,23.3977,23.4182,118200.0
2015-01-20 15:10:00,34.17,34.2,34.12,34.16,88900.0,23.4114,23.4319,23.3771,23.4045,88900.0
2015-01-20 15:20:00,34.16,34.16,34.08,34.09,165200.0,23.4045,23.4045,23.3497,23.3566,165200.0
2015-01-20 15:30:00,34.09,34.1,34.0,34.04,190500.0,23.3566,23.3634,23.2949,23.3223,190500.0
2015-01-20 15:40:00,34.04,34.1,34.02,34.03,219200.0,23.3223,23.3634,23.3086,23.3155,219200.0
2015-01-20 15:50:00,34.02,34.04,33.93,34.03,540000.0,23.3086,23.3223,23.2469,23.3155,540000.0
2015-01-21 09:30:00,33.9,34.28,33.77,34.27,152800.0,23.2264,23.4867,23.1373,23.4799,152800.0
2015-01-21 09:40:00,34.29,34.4,34.0,34.07,135700.0,23.4936,23.569,23.2949,23.3429,135700.0
2015-01-21 09:50:00,34.09,34.27,34.03,34.07,206900.0,23.3566,23.4799,23.3155,23.3429,206900.0
2015-01-21 10:00:00,34.08,34.25,34.05,34.09,127100.0,23.3497,23.4662,23.3292,23.3566,127100.0
2015-01-21 10:10:00,34.09,34.15,33.93,33.98,294900.0,23.3566,23.3977,23.2469,23.2812,294900.0
2015-01-21 10:20:00,33.98,33.99,33.78,33.88,214500.0,23.2812,23.2881,23.1442,23.2127,214500.0
2015-01-21 10:30:00,33.88,33.9,33.71,33.72,289700.0,23.2127,23.2264,23.0962,23.1031,289700.0
2015-01-21 10:40:00,33.71,33.89,33.71,33.83,200300.0,23.0962,23.2195,23.0962,23.1784,200300.0
2015-01-21 10:50:00,33.85,33.9,33.78,33.89,169500.0,23.1921,23.2264,23.1442,23.2195,169500.0
2015-01-21 11:00:00,33.89,33.94,33.77,33.78,113900.0,23.2195,23.2538,23.1373,23.1442,113900.0
2015-01-21 11:10:00,33.78,33.82,33.67,33.77,138100.0,23.1442,23.1716,23.0688,23.1373,138100.0
2015-01-21 11:20:00,33.76,33.88,33.69,33.88,146400.0,23.1305,23.2127,23.0825,23.2127,146400.0
2015-01-21 11:30:00,33.89,33.99,33.84,33.93,142800.0,23.2195,23.2881,23.1853,23.2469,142800.0
2015-01-21 11:40:00,33.93,34.01,33.9,34.0,134900.0,23.2469,23.3018,23.2264,23.2949,134900.0
2015-01-21 11:50:00,34.01,34.07,33.95,33.96,99400.0,23.3018,23.3429,23.2606,23.2675,99400.0
2015-01-21 12:00:00,33.95,34.06,33.9,33.93,111300.0,23.2606,23.336,23.2264,23.2469,111300.0
2015-01-21 12:10:00,33.93,34.06,33.93,34.02,91500.0,23.2469,23.336,23.2469,23.3086,91500.0
2015-01-21 12:20:00,34.02,34.12,33.98,34.11,112500.0,23.3086,23.3771,23.2812,23.3703,112500.0
2015-01-21 12:30:00,34.11,34.15,34.05,34.09,105700.0,23.3703,23.3977,23.3292,23.3566,105700.0
2015-01-21 12:40:00,34.1,34.15,34.08,34.11,103600.0,23.3634,23.3977,23.3497,23.3703,103600.0
2015-01-21 12:50:00,34.11,34.12,33.89,33.92,135300.0,23.3703,23.3771,23.2195,23.2401,135300.0
2015-01-21 13:00:00,33.91,34.03,33.89,34.03,64200.0,23.2332,23.3155,23.2195,23.3155,64200.0
2015-01-21 13:10:00,34.03,34.09,33.96,34.02,95300.0,23.3155,23.3566,23.2675,23.3086,95300.0
2015-01-21 13:20:00,34.03,34.06,33.9,33.99,93100.0,23.3155,23.336,23.2264,23.2881,93100.0
2015-01-21 13:30:00,33.99,34.04,33.91,33.93,108000.0,23.2881,23.3223,23.2332,23.2469,108000.0
2015-01-21 13:40:00,33.92,33.94,33.81,33.81,86000.0,23.2401,23.2538,23.1647,23.1647,86000.0
2015-01-21 13:50:00,33.81,33.84,33.69,33.72,107500.0,23.1647,23.1853,23.0825,23.1031,107500.0
2015-01-21 14:00:00,33.71,33.86,33.65,33.84,246300.0,23.0962,23.199,23.0551,23.1853,246300.0
2015-01-21 14:10:00,33.84,33.98,33.8,33.89,146600.0,23.1853,23.2812,23.1579,23.2195,146600.0
2015-01-21 14:20:00,33.89,33.98,33.84,33.84,108800.0,23.2195,23.2812,23.1853,23.1853,108800.0
2015-01-21 14:30:00,33.84,33.9,33.78,33.8,113100.0,23.1853,23.2264,23.1442,23.1579,113100.0
2015-01-21 14:40:00,33.8,34.0,33.78,33.99,114800.0,23.1579,23.2949,23.1442,23.2881,114800.0
2015-01-21 14:50:00,33.99,34.05,33.93,34.03,107900.0,23.2881,23.3292,23.2469,23.3155,107900.0
2015-01-21 15:00:00,34.03,34.04,33.89,33.9,121400.0,23.3155,23.3223,23.2195,23.2264,121400.0
2015-01-21 15:10:00,33.9,34.06,33.86,34.06,129700.0,23.2264,23.336,23.199,23.336,129700.0
2015-01-21 15:20:00,34.05,34.07,33.97,34.02,158500.0,23.3292,23.3429,23.2744,23.3086,158500.0
2015-01-21 15:30:00,34.02,34.08,33.98,34.06,215500.0,23.3086,23.3497,23.2812,23.336,215500.0
2015-01-21 15:40:00,34.05,34.11,34.03,34.07,283200.0,23.3292,23.3703,23.3155,23.3429,283200.0
2015-01-21 15:50:00,34.06,34.14,34.03,34.1,410300.0,23.336,23.3908,23.3155,23.3634,410300.0
2015-01-22 09:30:00,34.23,34.49,34.14,34.21,107700.0,23.4525,23.6306,23.3908,23.4388,107700.0
2015-01-22 09:40:00,34.23,34.26,33.86,34.06,145500.0,23.4525,23.473,23.199,23.336,145500.0
2015-01-22 09:50:00,34.06,34.42,34.03,34.38,217500.0,23.336,23.5827,23.3155,23.5553,217500.0
2015-01-22 10:00:00,34.4,34.57,34.16,34.29,156800.0,23.569,23.6854,23.4045,23.4936,156800.0
2015-01-22 10:10:00,34.29,34.52,34.25,34.41,104600.0,23.4936,23.6512,23.4662,23.5758,104600.0
2015-01-22 10:20:00,34.42,34.61,34.42,34.51,215400.0,23.5827,23.7128,23.5827,23.6443,215400.0
2015-01-22 10:30:00,34.51,34.53,34.36,34.39,425600.0,23.6443,23.658,23.5416,23.5621,425600.0
2015-01-22 10:40:00,34.39,34.44,34.3,34.37,467700.0,23.5621,23.5964,23.5004,23.5484,467700.0
2015-01-22 10:50:00,34.37,34.47,34.31,34.43,267400.0,23.5484,23.6169,23.5073,23.5895,267400.0
2015-01-22 11:00:00,34.42,34.48,34.36,34.46,211600.0,23.5827,23.6238,23.5416,23.6101,211600.0
2015-01-22 11:10:00,34.45,34.5,34.39,34.49,165700.0,23.6032,23.6375,23.5621,23.6306,165700.0
2015-01-22 11:20:00,34.49,34.57,34.48,34.51,92400.0,23.6306,23.6854,23.6238,23.6443,92400.0
2015-01-22 11:30:00,34.51,34.55,34.41,34.5,156900.0,23.6443,23.6717,23.5758,23.6375,156900.0
2015-01-22 11:40:00,34.5,34.56,34.47,34.51,110500.0,23.6375,23.6786,23.6169,23.6443,110500.0
2015-01-22 11:50:00,34.51,34.52,34.39,34.43,107500.0,23.6443,23.6512,23.5621,23.5895,107500.0
2015-01-22 12:00:00,34.43,34.49,34.42,34.45,76000.0,23.5895,23.6306,23.5827,23.6032,76000.0
2015-01-22 12:10:00,34.45,34.47,34.36,34.38,115000.0,23.6032,23.6169,23.5416,23.5553,115000.0
2015-01-22 12:20:00,34.39,34.46,34.38,34.38,65700.0,23.5621,23.6101,23.5553,23.5553,65700.0
2015-01-22 12:30:00,34.39,34.43,34.37,34.43,118900.0,23.5621,23.5895,23.5484,23.5895,118900.0
2015-01-22 12:40:00,34.43,34.55,34.42,34.54,97000.0,23.5895,23.6717,23.5827,23.6649,97000.0
2015-01-22 12:50:00,34.54,34.55,34.48,34.54,65600.0,23.6649,23.6717,23.6238,23.6649,65600.0
2015-01-22 13:00:00,34.54,34.6,34.51,34.55,51600.0,23.6649,23.706,23.6443,23.6717,51600.0
2015-01-22 13:10:00,34.55,34.58,34.49,34.55,72700.0,23.6717,23.6923,23.6306,23.6717,72700.0
2015-01-22 13:20:00,34.55,34.61,34.52,34.57,75500.0,23.6717,23.7128,23.6512,23.6854,75500.0
2015-01-22 13:30:00,34.57,34.68,34.55,34.68,123400.0,23.6854,23.7608,23.6717,23.7608,123400.0
2015-01-22 13:40:00,34.67,34.74,34.65,34.73,93500.0,23.754,23.8019,23.7403,23.7951,93500.0
2015-01-22 13:50:00,34.72,34.73,34.6,34.65,58300.0,23.7882,23.7951,23.706,23.7403,58300.0
2015-01-22 14:00:00,34.66,34.73,34.64,34.66,58900.0,23.7471,23.7951,23.7334,23.7471,58900.0
2015-01-22 14:10:00,34.66,34.82,34.65,34.79,94100.0,23.7471,23.8567,23.7403,23.8362,94100.0
2015-01-22 14:20:00,34.79,34.85,34.77,34.82,82400.0,23.8362,23.8773,23.8225,23.8567,82400.0
2015-01-22 14:30:00,34.83,34.9,34.82,34.88,104100.0,23.8636,23.9115,23.8567,23.8978,104100.0
2015-01-22 14:40:00,34.88,34.88,34.74,34.75,155400.0,23.8978,23.8978,23.8019,23.8088,155400.0
2015-01-22 14:50:00,34.74,34.81,34.71,34.79,135600.0,23.8019,23.8499,23.7814,23.8362,135600.0
2015-01-22 15:00:00,34.79,34.85,34.74,34.84,193600.0,23.8362,23.8773,23.8019,23.8704,193600.0
2015-01-22 15:10:00,34.84,34.86,34.8,34.84,142100.0,23.8704,23.8841,23.843,23.8704,142100.0
2015-01-22 15:20:00,34.84,34.85,34.79,34.8,192200.0,23.8704,23.8773,23.8362,23.843,192200.0
2015-01-22 15:30:00,34.81,34.88,34.79,34.88,207400.0,23.8499,23.8978,23.8362,23.8978,207400.0
2015-01-22 15:40:00,34.88,34.88,34.8,34.8,257300.0,23.8978,23.8978,23.843,23.843,257300.0
2015-01-22 15:50:00,34.8,34.91,34.79,34.9,597000.0,23.843,23.9184,23.8362,23.9115,597000.0
2015-01-23 09:30:00,34.91,35.08,34.82,35.08,190900.0,23.9184,24.0349,23.8567,24.0349,190900.0
2015-01-23 09:40:00,35.06,35.13,34.98,35.12,177000.0,24.0212,24.0691,23.9663,24.0623,177000.0
2015-01-23 09:50:00,35.12,35.15,34.97,35.15,99800.0,24.0623,24.0828,23.9595,24.0828,99800.0
2015-01-23 10:00:00,35.15,35.2,35.06,35.08,81100.0,24.0828,24.1171,24.0212,24.0349,81100.0
2015-01-23 10:10:00,35.08,35.11,34.97,35.0,68500.0,24.0349,24.0554,23.9595,23.9801,68500.0
2015-01-23 10:20:00,35.0,35.18,34.95,35.16,196100.0,23.9801,24.1034,23.9458,24.0897,196100.0
2015-01-23 10:30:00,35.17,35.19,35.0,35.06,103200.0,24.0965,24.1102,23.9801,24.0212,103200.0
2015-01-23 10:40:00,35.07,35.08,34.88,34.97,107900.0,24.028,24.0349,23.8978,23.9595,107900.0
2015-01-23 10:50:00,34.96,35.18,34.95,35.15,134600.0,23.9526,24.1034,23.9458,24.0828,134600.0
2015-01-23 11:00:00,35.16,35.17,34.99,34.99,68300.0,24.0897,24.0965,23.9732,23.9732,68300.0
2015-01-23 11:10:00,34.98,35.03,34.94,34.98,75100.0,23.9663,24.0006,23.9389,23.9663,75100.0
2015-01-23 11:20:00,34.99,35.01,34.91,34.91,108400.0,23.9732,23.9869,23.9184,23.9184,108400.0
2015-01-23 11:30:00,34.91,35.02,34.9,35.02,61700.0,23.9184,23.9938,23.9115,23.9938,61700.0
2015-01-23 11:40:00,35.0,35.22,34.99,35.2,78100.0,23.9801,24.1308,23.9732,24.1171,78100.0
2015-01-23 11:50:00,35.19,35.21,35.13,35.16,91600.0,24.1102,24.1239,24.0691,24.0897,91600.0
2015-01-23 12:00:00,35.17,35.19,35.13,35.17,32300.0,24.0965,24.1102,24.0691,24.0965,32300.0
2015-01-23 12:10:00,35.16,35.21,35.03,35.04,45500.0,24.0897,24.1239,24.0006,24.0075,45500.0
2015-01-23 12:20:00,35.05,35.08,35.0,35.06,40300.0,24.0143,24.0349,23.9801,24.0212,40300.0
2015-01-23 12:30:00,35.07,35.19,35.06,35.18,53400.0,24.028,24.1102,24.0212,24.1034,53400.0
2015-01-23 12:40:00,35.17,35.25,35.16,35.24,56100.0,24.0965,24.1513,24.0897,24.1445,56100.0
2015-01-23 12:50:00,35.24,35.26,35.2,35.25,90100.0,24.1445,24.1582,24.1171,24.1513,90100.0
2015-01-23 13:00:00,35.25,35.32,35.24,35.27,124100.0,24.1513,24.1993,24.1445,24.165,124100.0
2015-01-23 13:10:00,35.26,35.33,35.26,35.28,73500.0,24.1582,24.2061,24.1582,24.1719,73500.0
2015-01-23 13:20:00,35.28,35.29,35.15,35.16,33800.0,24.1719,24.1787,24.0828,24.0897,33800.0
2015-01-23 13:30:00,35.15,35.26,35.15,35.26,50500.0,24.0828,24.1582,24.0828,24.1582,50500.0
2015-01-23 13:40:00,35.26,35.36,35.22,35.36,110900.0,24.1582,24.2267,24.1308,24.2267,110900.0
2015-01-23 13:50:00,35.36,35.36,35.27,35.32,85100.0,24.2267,24.2267,24.165,24.1993,85100.0
2015-01-23 14:00:00,35.32,35.42,35.31,35.41,140100.0,24.1993,24.2678,24.1924,24.261,140100.0
2015-01-23 14:10:00,35.41,35.42,35.28,35.3,120100.0,24.261,24.2678,24.1719,24.1856,120100.0
2015-01-23 14:20:00,35.3,35.36,35.29,35.31,101000.0,24.1856,24.2267,24.1787,24.1924,101000.0
2015-01-23 14:30:00,35.31,35.32,35.28,35.28,171700.0,24.1924,24.1993,24.1719,24.1719,171700.0
2015-01-23 14:40:00,35.29,35.31,35.2,35.21,137200.0,24.1787,24.1924,24.1171,24.1239,137200.0
2015-01-23 14:50:00,35.21,35.22,35.16,35.18,131100.0,24.1239,24.1308,24.0897,24.1034,131100.0
2015-01-23 15:00:00,35.17,35.22,35.15,35.21,145700.0,24.0965,24.1308,24.0828,24.1239,145700.0
2015-01-23 15:10:00,35.21,35.23,35.15,35.2,111700.0,24.1239,24.1376,24.0828,24.1171,111700.0
2015-01-23 15:20:00,35.19,35.2,35.1,35.16,125800.0,24.1102,24.1171,24.0486,24.0897,125800.0
2015-01-23 15:30:00,35.16,35.17,35.11,35.13,107100.0,24.0897,24.0965,24.0554,24.0691,107100.0
2015-01-23 15:40:00,35.13,35.18,35.1,35.12,214500.0,24.0691,24.1034,24.0486,24.0623,214500.0
2015-01-23 15:50:00,35.12,35.13,34.98,35.02,390900.0,24.0623,24.0691,23.9663,23.9938,390900.0
2015-01-26 09:30:00,35.01,35.1,34.85,35.04,102400.0,23.9869,24.0486,23.8773,24.0075,102400.0
2015-01-26 09:40:00,35.05,35.19,35.01,35.14,39400.0,24.0143,24.1102,23.9869,24.076,39400.0
2015-01-26 09:50:00,35.15,35.31,35.14,35.3,89200.0,24.0828,24.1924,24.076,24.1856,89200.0
2015-01-26 10:00:00,35.31,35.42,35.23,35.39,123000.0,24.1924,24.2678,24.1376,24.2473,123000.0
2015-01-26 10:10:00,35.38,35.41,35.31,35.36,110300.0,24.2404,24.261,24.1924,24.2267,110300.0
2015-01-26 10:20:00,35.37,35.5,35.31,35.46,80500.0,24.2336,24.3226,24.1924,24.2952,80500.0
2015-01-26 10:30:00,35.47,35.49,35.39,35.43,62100.0,24.3021,24.3158,24.2473,24.2747,62100.0
2015-01-26 10:40:00,35.43,35.53,35.42,35.52,134200.0,24.2747,24.3432,24.2678,24.3363,134200.0
2015-01-26 10:50:00,35.52,35.54,35.5,35.52,76600.0,24.3363,24.35,24.3226,24.3363,76600.0
2015-01-26 11:00:00,35.52,35.57,35.49,35.56,96400.0,24.3363,24.3706,24.3158,24.3637,96400.0
2015-01-26 11:10:00,35.55,35.55,35.45,35.47,127300.0,24.3569,24.3569,24.2884,24.3021,127300.0
2015-01-26 11:20:00,35.48,35.52,35.4,35.46,84400.0,24.3089,24.3363,24.2541,24.2952,84400.0
2015-01-26 11:30:00,35.47,35.51,35.39,35.48,63100.0,24.3021,24.3295,24.2473,24.3089,63100.0
2015-01-26 11:40:00,35.48,35.57,35.47,35.55,46900.0,24.3089,24.3706,24.3021,24.3569,46900.0
2015-01-26 11:50:00,35.55,35.7,35.55,35.67,90800.0,24.3569,24.4597,24.3569,24.4391,90800.0
2015-01-26 12:00:00,35.66,35.73,35.61,35.7,70600.0,24.4322,24.4802,24.398,24.4597,70600.0
2015-01-26 12:10:00,35.69,35.74,35.67,35.71,58600.0,24.4528,24.4871,24.4391,24.4665,58600.0
2015-01-26 12:20:00,35.7,35.73,35.53,35.55,87200.0,24.4597,24.4802,24.3432,24.3569,87200.0
2015-01-26 12:30:00,35.55,35.56,35.5,35.53,50700.0,24.3569,24.3637,24.3226,24.3432,50700.0
2015-01-26 12:40:00,35.54,35.57,35.5,35.52,27700.0,24.35,24.3706,24.3226,24.3363,27700.0
2015-01-26 12:50:00,35.51,35.54,35.45,35.54,48500.0,24.3295,24.35,24.2884,24.35,48500.0
2015-01-26 13:00:00,35.53,35.55,35.44,35.55,71500.0,24.3432,24.3569,24.2815,24.3569,71500.0
2015-01-26 13:10:00,35.54,35.67,35.51,35.64,80100.0,24.35,24.4391,24.3295,24.4185,80100.0
2015-01-26 13:20:00,35.63,35.64,35.54,35.54,30900.0,24.4117,24.4185,24.35,24.35,30900.0
2015-01-26 13:30:00,35.55,35.58,35.51,35.53,38300.0,24.3569,24.3774,24.3295,24.3432,38300.0
2015-01-26 13:40:00,35.54,35.58,35.51,35.58,40200.0,24.35,24.3774,24.3295,24.3774,40200.0
2015-01-26 13:50:00,35.58,35.59,35.51,35.51,69100.0,24.3774,24.3843,24.3295,24.3295,69100.0
2015-01-26 14:00:00,35.52,35.55,35.51,35.53,49300.0,24.3363,24.3569,24.3295,24.3432,49300.0
2015-01-26 14:10:00,35.53,35.56,35.51,35.54,58400.0,24.3432,24.3637,24.3295,24.35,58400.0
2015-01-26 14:20:00,35.54,35.57,35.52,35.56,70900.0,24.35,24.3706,24.3363,24.3637,70900.0
2015-01-26 14:30:00,35.56,35.66,35.56,35.66,84800.0,24.3637,24.4322,24.3637,24.4322,84800.0
2015-01-26 14:40:00,35.66,35.68,35.59,35.63,66900.0,24.4322,24.4459,24.3843,24.4117,66900.0
2015-01-26 14:50:00,35.63,35.63,35.57,35.58,62900.0,24.4117,24.4117,24.3706,24.3774,62900.0
2015-01-26 15:00:00,35.59,35.65,35.53,35.65,80300.0,24.3843,24.4254,24.3432,24.4254,80300.0
2015-01-26 15:10:00,35.64,35.71,35.63,35.69,102400.0,24.4185,24.4665,24.4117,24.4528,102400.0
2015-01-26 15:20:00,35.7,35.75,35.68,35.74,182400.0,24.4597,24.4939,24.4459,24.4871,182400.0
2015-01-26 15:30:00,35.73,35.85,35.7,35.83,335600.0,24.4802,24.5624,24.4597,24.5487,335600.0
2015-01-26 15:40:00,35.84,35.85,35.77,35.82,248600.0,24.5556,24.5624,24.5076,24.5419,248600.0
2015-01-26 15:50:00,35.82,35.89,35.81,35.83,460700.0,24.5419,24.5898,24.535,24.5487,460700.0
2015-01-27 09:30:00,35.26,35.54,35.08,35.5,146100.0,24.1582,24.35,24.0349,24.3226,146100.0
2015-01-27 09:40:00,35.53,35.53,35.24,35.3,101800.0,24.3432,24.3432,24.1445,24.1856,101800.0
2015-01-27 09:50:00,35.32,35.37,35.15,35.26,75600.0,24.1993,24.2336,24.0828,24.1582,75600.0
2015-01-27 10:00:00,35.24,35.3,35.06,35.14,95700.0,24.1445,24.1856,24.0212,24.076,95700.0
2015-01-27 10:10:00,35.13,35.26,35.07,35.24,64900.0,24.0691,24.1582,24.028,24.1445,64900.0
2015-01-27 10:20:00,35.24,35.47,35.21,35.45,84800.0,24.1445,24.3021,24.1239,24.2884,84800.0
2015-01-27 10:30:00,35.43,35.45,35.35,35.44,100700.0,24.2747,24.2884,24.2199,24.2815,100700.0
2015-01-27 10:40:00,35.43,35.45,35.34,35.36,75200.0,24.2747,24.2884,24.213,24.2267,75200.0
2015-01-27 10:50:00,35.36,35.5,35.34,35.49,45600.0,24.2267,24.3226,24.213,24.3158,45600.0
2015-01-27 11:00:00,35.49,35.58,35.42,35.53,101900.0,24.3158,24.3774,24.2678,24.3432,101900.0
2015-01-27 11:10:00,35.53,35.58,35.48,35.52,70600.0,24.3432,24.3774,24.3089,24.3363,70600.0
2015-01-27 11:20:00,35.52,35.65,35.51,35.65,84700.0,24.3363,24.4254,24.3295,24.4254,84700.0
2015-01-27 11:30:00,35.64,35.65,35.53,35.54,41700.0,24.4185,24.4254,24.3432,24.35,41700.0
2015-01-27 11:40:00,35.53,35.54,35.42,35.43,59600.0,24.3432,24.35,24.2678,24.2747,59600.0
2015-01-27 11:50:00,35.42,35.47,35.3,35.3,51300.0,24.2678,24.3021,24.1856,24.1856,51300.0
2015-01-27 12:00:00,35.31,35.33,35.18,35.22,72400.0,24.1924,24.2061,24.1034,24.1308,72400.0
2015-01-27 12:10:00,35.24,35.28,35.21,35.23,33500.0,24.1445,24.1719,24.1239,24.1376,33500.0
2015-01-27 12:20:00,35.25,35.36,35.24,35.34,29300.0,24.1513,24.2267,24.1445,24.213,29300.0
2015-01-27 12:30:00,35.33,35.37,35.29,35.36,36300.0,24.2061,24.2336,24.1787,24.2267,36300.0
2015-01-27 12:40:00,35.35,35.41,35.31,35.34,198300.0,24.2199,24.261,24.1924,24.213,198300.0
2015-01-27 12:50:00,35.34,35.37,35.3,35.35,83500.0,24.213,24.2336,24.1856,24.2199,83500.0
2015-01-27 13:00:00,35.35,35.45,35.34,35.44,69500.0,24.2199,24.2884,24.213,24.2815,69500.0
2015-01-27 13:10:00,35.44,35.48,35.4,35.42,154300.0,24.2815,24.3089,24.2541,24.2678,154300.0
2015-01-27 13:20:00,35.42,35.47,35.41,35.43,37100.0,24.2678,24.3021,24.261,24.2747,37100.0
2015-01-27 13:30:00,35.43,35.49,35.42,35.49,48400.0,24.2747,24.3158,24.2678,24.3158,48400.0
2015-01-27 13:40:00,35.5,35.5,35.41,35.49,26600.0,24.3226,24.3226,24.261,24.3158,26600.0
2015-01-27 13:50:00,35.49,35.51,35.44,35.46,28000.0,24.3158,24.3295,24.2815,24.2952,28000.0
2015-01-27 14:00:00,35.46,35.55,35.44,35.52,40400.0,24.2952,24.3569,24.2815,24.3363,40400.0
2015-01-27 14:10:00,35.52,35.61,35.52,35.61,76200.0,24.3363,24.398,24.3363,24.398,76200.0
2015-01-27 14:20:00,35.61,35.69,35.6,35.69,52900.0,24.398,24.4528,24.3911,24.4528,52900.0
2015-01-27 14:30:00,35.69,35.7,35.58,35.63,65300.0,24.4528,24.4597,24.3774,24.4117,65300.0
2015-01-27 14:40:00,35.62,35.63,35.55,35.57,50800.0,24.4048,24.4117,24.3569,24.3706,50800.0
2015-01-27 14:50:00,35.57,35.59,35.46,35.47,80000.0,24.3706,24.3843,24.2952,24.3021,80000.0
2015-01-27 15:00:00,35.47,35.53,35.46,35.49,44300.0,24.3021,24.3432,24.2952,24.3158,44300.0
2015-01-27 15:10:00,35.49,35.54,35.42,35.44,90900.0,24.3158,24.35,24.2678,24.2815,90900.0
2015-01-27 15:20:00,35.42,35.45,35.37,35.4,114500.0,24.2678,24.2884,24.2336,24.2541,114500.0
2015-01-27 15:30:00,35.4,35.48,35.37,35.41,86500.0,24.2541,24.3089,24.2336,24.261,86500.0
2015-01-27 15:40:00,35.41,35.49,35.41,35.47,155500.0,24.261,24.3158,24.261,24.3021,155500.0
2015-01-27 15:50:00,35.47,35.49,35.37,35.41,338200.0,24.3021,24.3158,24.2336,24.261,338200.0
2015-01-28 09:30:00,35.65,35.7,35.27,35.39,107900.0,24.4254,24.4597,24.165,24.2473,107900.0
2015-01-28 09:40:00,35.42,35.82,35.39,35.82,145300.0,24.2678,24.5419,24.2473,24.5419,145300.0
2015-01-28 09:50:00,35.84,35.92,35.65,35.66,96800.0,24.5556,24.6104,24.4254,24.4322,96800.0
2015-01-28 10:00:00,35.66,35.72,35.57,35.57,76700.0,24.4322,24.4734,24.3706,24.3706,76700.0
2015-01-28 10:10:00,35.57,35.6,35.39,35.4,45400.0,24.3706,24.3911,24.2473,24.2541,45400.0
2015-01-28 10:20:00,35.4,35.64,35.4,35.56,148300.0,24.2541,24.4185,24.2541,24.3637,148300.0
2015-01-28 10:30:00,35.57,35.67,35.52,35.62,171800.0,24.3706,24.4391,24.3363,24.4048,171800.0
2015-01-28 10:40:00,35.61,35.74,35.57,35.72,182000.0,24.398,24.4871,24.3706,24.4734,182000.0
2015-01-28 10:50:00,35.72,35.78,35.59,35.64,211600.0,24.4734,24.5145,24.3843,24.4185,211600.0
2015-01-28 11:00:00,35.63,35.71,35.62,35.67,96100.0,24.4117,24.4665,24.4048,24.4391,96100.0
2015-01-28 11:10:00,35.68,35.68,35.56,35.59,123800.0,24.4459,24.4459,24.3637,24.3843,123800.0
2015-01-28 11:20:00,35.59,35.67,35.52,35.64,61000.0,24.3843,24.4391,24.3363,24.4185,61000.0
2015-01-28 11:30:00,35.64,35.73,35.6,35.69,124400.0,24.4185,24.4802,24.3911,24.4528,124400.0
2015-01-28 11:40:00,35.7,35.89,35.69,35.87,118100.0,24.4597,24.5898,24.4528,24.5761,118100.0
2015-01-28 11:50:00,35.88,35.99,35.87,35.95,159900.0,24.583,24.6583,24.5761,24.6309,159900.0
2015-01-28 12:00:00,35.95,36.07,35.92,35.98,150100.0,24.6309,24.7132,24.6104,24.6515,150100.0
2015-01-28 12:10:00,35.98,36.07,35.94,36.0,147800.0,24.6515,24.7132,24.6241,24.6652,147800.0
2015-01-28 12:20:00,36.0,36.04,35.95,36.01,55800.0,24.6652,24.6926,24.6309,24.672,55800.0
2015-01-28 12:30:00,36.01,36.04,35.98,35.98,172900.0,24.672,24.6926,24.6515,24.6515,172900.0
2015-01-28 12:40:00,35.98,36.05,35.96,36.01,74300.0,24.6515,24.6995,24.6378,24.672,74300.0
2015-01-28 12:50:00,36.01,36.02,35.88,35.95,94300.0,24.672,24.6789,24.583,24.6309,94300.0
2015-01-28 13:00:00,35.94,35.96,35.87,35.92,184500.0,24.6241,24.6378,24.5761,24.6104,184500.0
2015-01-28 13:10:00,35.92,35.94,35.86,35.92,69200.0,24.6104,24.6241,24.5693,24.6104,69200.0
2015-01-28 13:20:00,35.91,36.02,35.9,35.95,59300.0,24.6035,24.6789,24.5967,24.6309,59300.0
2015-01-28 13:30:00,35.94,35.97,35.9,35.95,49300.0,24.6241,24.6446,24.5967,24.6309,49300.0
2015-01-28 13:40:00,35.95,35.95,35.88,35.93,74900.0,24.6309,24.6309,24.583,24.6172,74900.0
2015-01-28 13:50:00,35.93,35.96,35.9,35.93,53200.0,24.6172,24.6378,24.5967,24.6172,53200.0
2015-01-28 14:00:00,35.93,36.07,35.82,35.85,142300.0,24.6172,24.7132,24.5419,24.5624,142300.0
2015-01-28 14:10:00,35.85,35.85,35.69,35.8,278700.0,24.5624,24.5624,24.4528,24.5282,278700.0
2015-01-28 14:20:00,35.8,35.97,35.75,35.75,159000.0,24.5282,24.6446,24.4939,24.4939,159000.0
2015-01-28 14:30:00,35.75,35.78,35.54,35.6,132500.0,24.4939,24.5145,24.35,24.3911,132500.0
2015-01-28 14:40:00,35.6,35.66,35.58,35.6,59000.0,24.3911,24.4322,24.3774,24.3911,59000.0
2015-01-28 14:50:00,35.61,35.72,35.59,35.61,45000.0,24.398,24.4734,24.3843,24.398,45000.0
2015-01-28 15:00:00,35.62,35.68,35.55,35.59,49400.0,24.4048,24.4459,24.3569,24.3843,49400.0
2015-01-28 15:10:00,35.59,35.61,35.43,35.45,63600.0,24.3843,24.398,24.2747,24.2884,63600.0
2015-01-28 15:20:00,35.44,35.49,35.37,35.44,75900.0,24.2815,24.3158,24.2336,24.2815,75900.0
2015-01-28 15:30:00,35.44,35.45,35.26,35.32,163900.0,24.2815,24.2884,24.1582,24.1993,163900.0
2015-01-28 15:40:00,35.3,35.31,35.18,35.22,223900.0,24.1856,24.1924,24.1034,24.1308,223900.0
2015-01-28 15:50:00,35.21,35.23,35.13,35.14,357000.0,24.1239,24.1376,24.0691,24.076,357000.0
2015-01-29 09:30:00,35.31,35.73,35.26,35.65,113300.0,24.1924,24.4802,24.1582,24.4254,113300.0
2015-01-29 09:40:00,35.69,35.69,35.15,35.3,155100.0,24.4528,24.4528,24.0828,24.1856,155100.0
2015-01-29 09:50:00,35.33,35.55,35.25,35.55,100400.0,24.2061,24.3569,24.1513,24.3569,100400.0
2015-01-29 10:00:00,35.55,35.68,35.42,35.58,120300.0,24.3569,24.4459,24.2678,24.3774,120300.0
2015-01-29 10:10:00,35.57,35.59,35.42,35.48,117200.0,24.3706,24.3843,24.2678,24.3089,117200.0
2015-01-29 10:20:00,35.48,35.48,35.34,35.47,64900.0,24.3089,24.3089,24.213,24.3021,64900.0
2015-01-29 10:30:00,35.46,35.47,35.24,35.27,67700.0,24.2952,24.3021,24.1445,24.165,67700.0
2015-01-29 10:40:00,35.27,35.3,35.12,35.18,109400.0,24.165,24.1856,24.0623,24.1034,109400.0
2015-01-29 10:50:00,35.18,35.4,35.18,35.34,136800.0,24.1034,24.2541,24.1034,24.213,136800.0
2015-01-29 11:00:00,35.33,35.46,35.29,35.46,116900.0,24.2061,24.2952,24.1787,24.2952,116900.0
2015-01-29 11:10:00,35.48,35.65,35.42,35.57,164600.0,24.3089,24.4254,24.2678,24.3706,164600.0
2015-01-29 11:20:00,35.58,35.68,35.49,35.5,93900.0,24.3774,24.4459,24.3158,24.3226,93900.0
2015-01-29 11:30:00,35.5,35.65,35.5,35.65,46500.0,24.3226,24.4254,24.3226,24.4254,46500.0
2015-01-29 11:40:00,35.66,35.68,35.54,35.58,25500.0,24.4322,24.4459,24.35,24.3774,25500.0
2015-01-29 11:50:00,35.6,35.65,35.51,35.51,45600.0,24.3911,24.4254,24.3295,24.3295,45600.0
2015-01-29 12:00:00,35.51,35.59,35.49,35.52,48600.0,24.3295,24.3843,24.3158,24.3363,48600.0
2015-01-29 12:10:00,35.5,35.57,35.5,35.51,31600.0,24.3226,24.3706,24.3226,24.3295,31600.0
2015-01-29 12:20:00,35.52,35.55,35.43,35.55,30600.0,24.3363,24.3569,24.2747,24.3569,30600.0
2015-01-29 12:30:00,35.54,35.63,35.51,35.6,41100.0,24.35,24.4117,24.3295,24.3911,41100.0
2015-01-29 12:40:00,35.6,35.62,35.52,35.6,39800.0,24.3911,24.4048,24.3363,24.3911,39800.0
2015-01-29 12:50:00,35.6,35.64,35.57,35.62,88500.0,24.3911,24.4185,24.3706,24.4048,88500.0
2015-01-29 13:00:00,35.63,35.66,35.59,35.61,65800.0,24.4117,24.4322,24.3843,24.398,65800.0
2015-01-29 13:10:00,35.62,35.78,35.62,35.78,55500.0,24.4048,24.5145,24.4048,24.5145,55500.0
2015-01-29 13:20:00,35.78,35.87,35.77,35.84,49200.0,24.5145,24.5761,24.5076,24.5556,49200.0
2015-01-29 13:30:00,35.84,35.86,35.79,35.84,36000.0,24.5556,24.5693,24.5213,24.5556,36000.0
2015-01-29 13:40:00,35.85,35.87,35.8,35.81,81100.0,24.5624,24.5761,24.5282,24.535,81100.0
2015-01-29 13:50:00,35.8,35.84,35.78,35.79,63100.0,24.5282,24.5556,24.5145,24.5213,63100.0
2015-01-29 14:00:00,35.78,35.89,35.78,35.86,88900.0,24.5145,24.5898,24.5145,24.5693,88900.0
2015-01-29 14:10:00,35.87,35.94,35.85,35.93,88500.0,24.5761,24.6241,24.5624,24.6172,88500.0
2015-01-29 14:20:00,35.94,36.05,35.93,36.05,133600.0,24.6241,24.6995,24.6172,24.6995,133600.0
2015-01-29 14:30:00,36.05,36.11,36.05,36.08,109700.0,24.6995,24.7406,24.6995,24.72,109700.0
2015-01-29 14:40:00,36.08,36.08,36.03,36.04,104000.0,24.72,24.72,24.6857,24.6926,104000.0
2015-01-29 14:50:00,36.05,36.05,35.99,36.02,143400.0,24.6995,24.6995,24.6583,24.6789,143400.0
2015-01-29 15:00:00,36.01,36.04,35.98,36.04,67600.0,24.672,24.6926,24.6515,24.6926,67600.0
2015-01-29 15:10:00,36.03,36.08,35.97,36.08,110800.0,24.6857,24.72,24.6446,24.72,110800.0
2015-01-29 15:20:00,36.08,36.18,36.05,36.15,130000.0,24.72,24.7885,24.6995,24.768,130000.0
2015-01-29 15:30:00,36.16,36.22,36.12,36.14,173400.0,24.7748,24.8159,24.7474,24.7611,173400.0
2015-01-29 15:40:00,36.14,36.17,36.03,36.05,259000.0,24.7611,24.7817,24.6857,24.6995,259000.0
2015-01-29 15:50:00,36.06,36.13,36.05,36.1,483300.0,24.7063,24.7543,24.6995,24.7337,483300.0
2015-01-30 09:30:00,35.97,36.22,35.79,35.96,146000.0,24.6446,24.8159,24.5213,24.6378,146000.0
2015-01-30 09:40:00,35.97,36.21,35.97,36.08,69900.0,24.6446,24.8091,24.6446,24.72,69900.0
2015-01-30 09:50:00,36.08,36.29,36.05,36.19,163500.0,24.72,24.8639,24.6995,24.7954,163500.0
2015-01-30 10:00:00,36.17,36.22,36.08,36.2,432300.0,24.7817,24.8159,24.72,24.8022,432300.0
2015-01-30 10:10:00,36.2,36.22,36.08,36.18,243900.0,24.8022,24.8159,24.72,24.7885,243900.0
2015-01-30 10:20:00,36.18,36.24,36.11,36.14,128400.0,24.7885,24.8296,24.7406,24.7611,128400.0
2015-01-30 10:30:00,36.14,36.21,36.04,36.18,210200.0,24.7611,24.8091,24.6926,24.7885,210200.0
2015-01-30 10:40:00,36.2,36.34,36.16,36.23,143000.0,24.8022,24.8981,24.7748,24.8228,143000.0
2015-01-30 10:50:00,36.21,36.24,36.19,36.23,141900.0,24.8091,24.8296,24.7954,24.8228,141900.0
2015-01-30 11:00:00,36.23,36.25,36.17,36.2,170000.0,24.8228,24.8365,24.7817,24.8022,170000.0
2015-01-30 11:10:00,36.19,36.22,36.15,36.16,203400.0,24.7954,24.8159,24.768,24.7748,203400.0
2015-01-30 11:20:00,36.16,36.31,36.11,36.31,176900.0,24.7748,24.8776,24.7406,24.8776,176900.0
2015-01-30 11:30:00,36.31,36.32,36.18,36.19,61300.0,24.8776,24.8844,24.7885,24.7954,61300.0
2015-01-30 11:40:00,36.19,36.19,35.93,35.94,142600.0,24.7954,24.7954,24.6172,24.6241,142600.0
2015-01-30 11:50:00,35.94,36.02,35.85,35.99,121300.0,24.6241,24.6789,24.5624,24.6583,121300.0
2015-01-30 12:00:00,36.01,36.07,35.83,35.9,83700.0,24.672,24.7132,24.5487,24.5967,83700.0
2015-01-30 12:10:00,35.91,35.99,35.81,35.92,101500.0,24.6035,24.6583,24.535,24.6104,101500.0
2015-01-30 12:20:00,35.91,35.98,35.89,35.91,37200.0,24.6035,24.6515,24.5898,24.6035,37200.0
2015-01-30 12:30:00,35.9,35.93,35.86,35.9,35300.0,24.5967,24.6172,24.5693,24.5967,35300.0
2015-01-30 12:40:00,35.89,35.93,35.82,35.87,85000.0,24.5898,24.6172,24.5419,24.5761,85000.0
2015-01-30 12:50:00,35.87,35.9,35.72,35.79,60500.0,24.5761,24.5967,24.4734,24.5213,60500.0
2015-01-30 13:00:00,35.79,35.88,35.79,35.83,36700.0,24.5213,24.583,24.5213,24.5487,36700.0
2015-01-30 13:10:00,35.83,35.85,35.75,35.76,46600.0,24.5487,24.5624,24.4939,24.5008,46600.0
2015-01-30 13:20:00,35.76,35.81,35.7,35.73,107900.0,24.5008,24.535,24.4597,24.4802,107900.0
2015-01-30 13:30:00,35.73,35.83,35.68,35.77,118900.0,24.4802,24.5487,24.4459,24.5076,118900.0
2015-01-30 13:40:00,35.77,35.78,35.65,35.73,131700.0,24.5076,24.5145,24.4254,24.4802,131700.0
2015-01-30 13:50:00,35.72,35.78,35.66,35.73,134400.0,24.4734,24.5145,24.4322,24.4802,134400.0
2015-01-30 14:00:00,35.73,35.86,35.66,35.82,139400.0,24.4802,24.5693,24.4322,24.5419,139400.0
2015-01-30 14:10:00,35.81,35.87,35.68,35.86,204300.0,24.535,24.5761,24.4459,24.5693,204300.0
2015-01-30 14:20:00,35.85,35.91,35.81,35.91,138900.0,24.5624,24.6035,24.535,24.6035,138900.0
2015-01-30 14:30:00,35.91,35.94,35.84,35.85,94400.0,24.6035,24.6241,24.5556,24.5624,94400.0
2015-01-30 14:40:00,35.86,35.89,35.81,35.88,176400.0,24.5693,24.5898,24.535,24.583,176400.0
2015-01-30 14:50:00,35.87,35.88,35.71,35.76,274400.0,24.5761,24.583,24.4665,24.5008,274400.0
2015-01-30 15:00:00,35.76,35.82,35.48,35.5,276800.0,24.5008,24.5419,24.3089,24.3226,276800.0
2015-01-30 15:10:00,35.5,35.54,35.32,35.32,314700.0,24.3226,24.35,24.1993,24.1993,314700.0
2015-01-30 15:20:00,35.32,35.33,35.17,35.26,268500.0,24.1993,24.2061,24.0965,24.1582,268500.0
2015-01-30 15:30:00,35.26,35.26,35.11,35.16,242400.0,24.1582,24.1582,24.0554,24.0897,242400.0
2015-01-30 15:40:00,35.16,35.21,35.02,35.19,398400.0,24.0897,24.1239,23.9938,24.1102,398400.0
2015-01-30 15:50:00,35.19,35.23,35.16,35.19,378300.0,24.1102,24.1376,24.0897,24.1102,378300.0
2015-02-02 09:30:00,35.14,35.6,35.14,35.35,137400.0,24.076,24.3911,24.076,24.2199,137400.0
2015-02-02 09:40:00,35.36,35.36,35.16,35.17,143700.0,24.2267,24.2267,24.0897,24.0965,143700.0
2015-02-02 09:50:00,35.19,35.21,35.0,35.05,136400.0,24.1102,24.1239,23.9801,24.0143,136400.0
2015-02-02 10:00:00,35.03,35.03,34.61,34.62,309800.0,24.0006,24.0006,23.7128,23.7197,309800.0
2015-02-02 10:10:00,34.62,34.71,34.52,34.62,261800.0,23.7197,23.7814,23.6512,23.7197,261800.0
2015-02-02 10:20:00,34.63,34.67,34.32,34.33,183200.0,23.7265,23.754,23.5142,23.521,183200.0
2015-02-02 10:30:00,34.34,34.47,34.25,34.4,243700.0,23.5279,23.6169,23.4662,23.569,243700.0
2015-02-02 10:40:00,34.39,34.44,34.18,34.26,441800.0,23.5621,23.5964,23.4182,23.473,441800.0
2015-02-02 10:50:00,34.24,34.34,34.13,34.14,254100.0,23.4593,23.5279,23.384,23.3908,254100.0
2015-02-02 11:00:00,34.14,34.41,34.13,34.39,162400.0,23.3908,23.5758,23.384,23.5621,162400.0
2015-02-02 11:10:00,34.39,34.42,34.29,34.3,251300.0,23.5621,23.5827,23.4936,23.5004,251300.0
2015-02-02 11:20:00,34.31,34.35,34.21,34.29,172300.0,23.5073,23.5347,23.4388,23.4936,172300.0
2015-02-02 11:30:00,34.3,34.55,34.27,34.46,186100.0,23.5004,23.6717,23.4799,23.6101,186100.0
2015-02-02 11:40:00,34.46,34.55,34.37,34.51,142200.0,23.6101,23.6717,23.5484,23.6443,142200.0
2015-02-02 11:50:00,34.49,34.6,34.46,34.55,145500.0,23.6306,23.706,23.6101,23.6717,145500.0
2015-02-02 12:00:00,34.57,34.59,34.39,34.4,121600.0,23.6854,23.6991,23.5621,23.569,121600.0
2015-02-02 12:10:00,34.4,34.46,34.37,34.45,62000.0,23.569,23.6101,23.5484,23.6032,62000.0
2015-02-02 12:20:00,34.45,34.46,34.37,34.44,61000.0,23.6032,23.6101,23.5484,23.5964,61000.0
2015-02-02 12:30:00,34.45,34.46,34.38,34.43,57700.0,23.6032,23.6101,23.5553,23.5895,57700.0
2015-02-02 12:40:00,34.45,34.51,34.42,34.47,52800.0,23.6032,23.6443,23.5827,23.6169,52800.0
2015-02-02 12:50:00,34.47,34.58,34.43,34.53,79500.0,23.6169,23.6923,23.5895,23.658,79500.0
2015-02-02 13:00:00,34.54,34.55,34.5,34.53,60200.0,23.6649,23.6717,23.6375,23.658,60200.0
2015-02-02 13:10:00,34.52,34.7,34.52,34.61,137700.0,23.6512,23.7745,23.6512,23.7128,137700.0
2015-02-02 13:20:00,34.62,34.75,34.62,34.64,209800.0,23.7197,23.8088,23.7197,23.7334,209800.0
2015-02-02 13:30:00,34.66,34.71,34.48,34.48,122600.0,23.7471,23.7814,23.6238,23.6238,122600.0
2015-02-02 13:40:00,34.49,34.57,34.48,34.49,153600.0,23.6306,23.6854,23.6238,23.6306,153600.0
2015-02-02 13:50:00,34.49,34.59,34.36,34.37,260300.0,23.6306,23.6991,23.5416,23.5484,260300.0
2015-02-02 14:00:00,34.37,34.4,34.25,34.26,161500.0,23.5484,23.569,23.4662,23.473,161500.0
2015-02-02 14:10:00,34.26,34.35,34.2,34.34,138400.0,23.473,23.5347,23.4319,23.5279,138400.0
2015-02-02 14:20:00,34.34,34.46,34.31,34.46,188500.0,23.5279,23.6101,23.5073,23.6101,188500.0
2015-02-02 14:30:00,34.46,34.62,34.41,34.6,240100.0,23.6101,23.7197,23.5758,23.706,240100.0
2015-02-02 14:40:00,34.6,34.67,34.47,34.51,123500.0,23.706,23.754,23.6169,23.6443,123500.0
2015-02-02 14:50:00,34.52,34.58,34.49,34.56,158000.0,23.6512,23.6923,23.6306,23.6786,158000.0
2015-02-02 15:00:00,34.56,34.66,34.53,34.61,134400.0,23.6786,23.7471,23.658,23.7128,134400.0
2015-02-02 15:10:00,34.62,34.7,34.59,34.65,206100.0,23.7197,23.7745,23.6991,23.7403,206100.0
2015-02-02 15:20:00,34.65,34.75,34.65,34.75,177100.0,23.7403,23.8088,23.7403,23.8088,177100.0
2015-02-02 15:30:00,34.75,34.93,34.71,34.91,250700.0,23.8088,23.9321,23.7814,23.9184,250700.0
2015-02-02 15:40:00,34.91,35.0,34.86,35.0,468000.0,23.9184,23.9801,23.8841,23.9801,468000.0
2015-02-02 15:50:00,35.0,35.06,34.92,34.97,667000.0,23.9801,24.0212,23.9252,23.9595,667000.0
2015-02-03 09:30:00,35.22,35.35,34.84,35.18,276600.0,24.1308,24.2199,23.8704,24.1034,276600.0
2015-02-03 09:40:00,35.2,35.4,35.2,35.38,375700.0,24.1171,24.2541,24.1171,24.2404,375700.0
2015-02-03 09:50:00,35.38,35.68,35.25,35.68,232100.0,24.2404,24.4459,24.1513,24.4459,232100.0
2015-02-03 10:00:00,35.69,35.72,35.28,35.36,208400.0,24.4528,24.4734,24.1719,24.2267,208400.0
2015-02-03 10:10:00,35.35,35.43,35.27,35.33,120800.0,24.2199,24.2747,24.165,24.2061,120800.0
2015-02-03 10:20:00,35.32,35.42,35.3,35.37,185700.0,24.1993,24.2678,24.1856,24.2336,185700.0
2015-02-03 10:30:00,35.37,35.38,35.25,35.27,192300.0,24.2336,24.2404,24.1513,24.165,192300.0
2015-02-03 10:40:00,35.26,35.28,35.07,35.09,123600.0,24.1582,24.1719,24.028,24.0417,123600.0
2015-02-03 10:50:00,35.1,35.22,34.97,35.08,165000.0,24.0486,24.1308,23.9595,24.0349,165000.0
2015-02-03 11:00:00,35.08,35.34,34.95,35.29,214600.0,24.0349,24.213,23.9458,24.1787,214600.0
2015-02-03 11:10:00,35.3,35.45,35.23,35.45,140400.0,24.1856,24.2884,24.1376,24.2884,140400.0
2015-02-03 11:20:00,35.45,35.59,35.44,35.55,194100.0,24.2884,24.3843,24.2815,24.3569,194100.0
2015-02-03 11:30:00,35.55,35.66,35.53,35.65,139200.0,24.3569,24.4322,24.3432,24.4254,139200.0
2015-02-03 11:40:00,35.65,35.77,35.63,35.69,97900.0,24.4254,24.5076,24.4117,24.4528,97900.0
2015-02-03 11:50:00,35.69,35.69,35.47,35.52,99000.0,24.4528,24.4528,24.3021,24.3363,99000.0
2015-02-03 12:00:00,35.51,35.59,35.47,35.56,122000.0,24.3295,24.3843,24.3021,24.3637,122000.0
2015-02-03 12:10:00,35.55,35.64,35.53,35.62,75000.0,24.3569,24.4185,24.3432,24.4048,75000.0
2015-02-03 12:20:00,35.63,35.68,35.56,35.65,63500.0,24.4117,24.4459,24.3637,24.4254,63500.0
2015-02-03 12:30:00,35.65,35.68,35.61,35.68,34700.0,24.4254,24.4459,24.398,24.4459,34700.0
2015-02-03 12:40:00,35.69,35.77,35.64,35.77,74200.0,24.4528,24.5076,24.4185,24.5076,74200.0
2015-02-03 12:50:00,35.76,35.83,35.73,35.75,52800.0,24.5008,24.5487,24.4802,24.4939,52800.0
2015-02-03 13:00:00,35.75,35.78,35.68,35.73,45000.0,24.4939,24.5145,24.4459,24.4802,45000.0
2015-02-03 13:10:00,35.72,35.79,35.68,35.77,50500.0,24.4734,24.5213,24.4459,24.5076,50500.0
2015-02-03 13:20:00,35.77,35.83,35.72,35.73,77900.0,24.5076,24.5487,24.4734,24.4802,77900.0
2015-02-03 13:30:00,35.73,35.75,35.7,35.7,119700.0,24.4802,24.4939,24.4597,24.4597,119700.0
2015-02-03 13:40:00,35.7,35.73,35.68,35.69,86700.0,24.4597,24.4802,24.4459,24.4528,86700.0
2015-02-03 13:50:00,35.69,35.79,35.67,35.77,111200.0,24.4528,24.5213,24.4391,24.5076,111200.0
2015-02-03 14:00:00,35.77,35.85,35.76,35.81,68700.0,24.5076,24.5624,24.5008,24.535,68700.0
2015-02-03 14:10:00,35.8,35.85,35.77,35.78,72400.0,24.5282,24.5624,24.5076,24.5145,72400.0
2015-02-03 14:20:00,35.78,35.86,35.75,35.82,170400.0,24.5145,24.5693,24.4939,24.5419,170400.0
2015-02-03 14:30:00,35.82,35.85,35.76,35.84,122100.0,24.5419,24.5624,24.5008,24.5556,122100.0
2015-02-03 14:40:00,35.85,35.94,35.83,35.94,127400.0,24.5624,24.6241,24.5487,24.6241,127400.0
2015-02-03 14:50:00,35.94,35.95,35.88,35.93,114800.0,24.6241,24.6309,24.583,24.6172,114800.0
2015-02-03 15:00:00,35.94,35.99,35.9,35.91,97400.0,24.6241,24.6583,24.5967,24.6035,97400.0
2015-02-03 15:10:00,35.91,35.91,35.79,35.79,119800.0,24.6035,24.6035,24.5213,24.5213,119800.0
2015-02-03 15:20:00,35.79,35.86,35.78,35.84,95000.0,24.5213,24.5693,24.5145,24.5556,95000.0
2015-02-03 15:30:00,35.84,35.87,35.76,35.79,158700.0,24.5556,24.5761,24.5008,24.5213,158700.0
2015-02-03 15:40:00,35.79,35.92,35.79,35.9,197600.0,24.5213,24.6104,24.5213,24.5967,197600.0
2015-02-03 15:50:00,35.9,36.0,35.87,35.95,527900.0,24.5967,24.6652,24.5761,24.6309,527900.0
2015-02-04 09:30:00,35.66,36.07,35.66,36.06,194200.0,24.4322,24.7132,24.4322,24.7063,194200.0
2015-02-04 09:40:00,36.04,36.24,36.04,36.2,114100.0,24.6926,24.8296,24.6926,24.8022,114100.0
2015-02-04 09:50:00,36.2,36.39,36.15,36.33,191700.0,24.8022,24.9324,24.768,24.8913,191700.0
2015-02-04 10:00:00,36.33,36.41,36.15,36.19,81800.0,24.8913,24.9461,24.768,24.7954,81800.0
2015-02-04 10:10:00,36.18,36.23,36.12,36.19,82100.0,24.7885,24.8228,24.7474,24.7954,82100.0
2015-02-04 10:20:00,36.18,36.23,36.11,36.21,81500.0,24.7885,24.8228,24.7406,24.8091,81500.0
2015-02-04 10:30:00,36.2,36.25,36.03,36.11,113100.0,24.8022,24.8365,24.6857,24.7406,113100.0
2015-02-04 10:40:00,36.1,36.13,35.95,35.96,171900.0,24.7337,24.7543,24.6309,24.6378,171900.0
2015-02-04 10:50:00,35.96,36.06,35.89,36.04,68800.0,24.6378,24.7063,24.5898,24.6926,68800.0
2015-02-04 11:00:00,36.03,36.08,35.97,36.02,87400.0,24.6857,24.72,24.6446,24.6789,87400.0
2015-02-04 11:10:00,36.02,36.03,35.94,35.95,48900.0,24.6789,24.6857,24.6241,24.6309,48900.0
2015-02-04 11:20:00,35.94,36.09,35.94,36.02,127500.0,24.6241,24.7269,24.6241,24.6789,127500.0
2015-02-04 11:30:00,36.03,36.15,36.03,36.05,81100.0,24.6857,24.768,24.6857,24.6995,81100.0
2015-02-04 11:40:00,36.04,36.09,36.01,36.08,61900.0,24.6926,24.7269,24.672,24.72,61900.0
2015-02-04 11:50:00,36.08,36.1,35.95,35.98,64600.0,24.72,24.7337,24.6309,24.6515,64600.0
2015-02-04 12:00:00,35.97,36.06,35.96,36.05,68300.0,24.6446,24.7063,24.6378,24.6995,68300.0
2015-02-04 12:10:00,36.05,36.06,36.0,36.03,71900.0,24.6995,24.7063,24.6652,24.6857,71900.0
2015-02-04 12:20:00,36.02,36.07,35.95,35.96,67100.0,24.6789,24.7132,24.6309,24.6378,67100.0
2015-02-04 12:30:00,35.96,36.04,35.93,36.02,60800.0,24.6378,24.6926,24.6172,24.6789,60800.0
2015-02-04 12:40:00,36.01,36.01,35.94,35.98,40400.0,24.672,24.672,24.6241,24.6515,40400.0
2015-02-04 12:50:00,36.0,36.05,36.0,36.0,58900.0,24.6652,24.6995,24.6652,24.6652,58900.0
2015-02-04 13:00:00,36.0,36.03,35.96,36.02,37800.0,24.6652,24.6857,24.6378,24.6789,37800.0
2015-02-04 13:10:00,36.02,36.05,35.96,36.02,53400.0,24.6789,24.6995,24.6378,24.6789,53400.0
2015-02-04 13:20:00,36.01,36.02,35.92,36.01,39400.0,24.672,24.6789,24.6104,24.672,39400.0
2015-02-04 13:30:00,36.0,36.04,35.98,36.0,43900.0,24.6652,24.6926,24.6515,24.6652,43900.0
2015-02-04 13:40:00,35.99,36.06,35.98,35.99,50600.0,24.6583,24.7063,24.6515,24.6583,50600.0
2015-02-04 13:50:00,36.0,36.05,35.9,35.97,76400.0,24.6652,24.6995,24.5967,24.6446,76400.0
2015-02-04 14:00:00,35.97,36.05,35.97,36.04,89600.0,24.6446,24.6995,24.6446,24.6926,89600.0
2015-02-04 14:10:00,36.04,36.05,35.98,36.0,148900.0,24.6926,24.6995,24.6515,24.6652,148900.0
2015-02-04 14:20:00,36.0,36.05,35.99,36.04,129700.0,24.6652,24.6995,24.6583,24.6926,129700.0
2015-02-04 14:30:00,36.04,36.1,36.02,36.08,197700.0,24.6926,24.7337,24.6789,24.72,197700.0
2015-02-04 14:40:00,36.08,36.08,36.04,36.08,66700.0,24.72,24.72,24.6926,24.72,66700.0
2015-02-04 14:50:00,36.07,36.14,36.03,36.11,93100.0,24.7132,24.7611,24.6857,24.7406,93100.0
2015-02-04 15:00:00,36.11,36.2,36.08,36.19,188700.0,24.7406,24.8022,24.72,24.7954,188700.0
2015-02-04 15:10:00,36.19,36.21,36.12,36.21,153000.0,24.7954,24.8091,24.7474,24.8091,153000.0
2015-02-04 15:20:00,36.2,36.27,36.17,36.27,77900.0,24.8022,24.8502,24.7817,24.8502,77900.0
2015-02-04 15:30:00,36.27,36.33,36.2,36.22,150900.0,24.8502,24.8913,24.8022,24.8159,150900.0
2015-02-04 15:40:00,36.22,36.24,36.01,36.07,274000.0,24.8159,24.8296,24.672,24.7132,274000.0
2015-02-04 15:50:00,36.08,36.22,36.02,36.22,727100.0,24.72,24.8159,24.6789,24.8159,727100.0
2015-02-05 09:30:00,36.16,36.24,35.96,36.16,142400.0,24.7748,24.8296,24.6378,24.7748,142400.0
2015-02-05 09:40:00,36.14,36.39,36.12,36.29,236200.0,24.7611,24.9324,24.7474,24.8639,236200.0
2015-02-05 09:50:00,36.3,36.37,36.2,36.3,105600.0,24.8707,24.9187,24.8022,24.8707,105600.0
2015-02-05 10:00:00,36.27,36.31,36.16,36.23,122400.0,24.8502,24.8776,24.7748,24.8228,122400.0
2015-02-05 10:10:00,36.22,36.29,36.16,36.16,59700.0,24.8159,24.8639,24.7748,24.7748,59700.0
2015-02-05 10:20:00,36.18,36.28,36.14,36.2,72900.0,24.7885,24.857,24.7611,24.8022,72900.0
2015-02-05 10:30:00,36.19,36.23,36.16,36.22,135700.0,24.7954,24.8228,24.7748,24.8159,135700.0
2015-02-05 10:40:00,36.22,36.24,36.05,36.09,100400.0,24.8159,24.8296,24.6995,24.7269,100400.0
2015-02-05 10:50:00,36.1,36.13,35.97,35.97,55400.0,24.7337,24.7543,24.6446,24.6446,55400.0
2015-02-05 11:00:00,35.97,36.06,35.96,35.99,45500.0,24.6446,24.7063,24.6378,24.6583,45500.0
2015-02-05 11:10:00,35.99,36.0,35.86,35.87,61500.0,24.6583,24.6652,24.5693,24.5761,61500.0
2015-02-05 11:20:00,35.87,35.93,35.85,35.92,88300.0,24.5761,24.6172,24.5624,24.6104,88300.0
2015-02-05 11:30:00,35.93,35.98,35.85,35.96,44500.0,24.6172,24.6515,24.5624,24.6378,44500.0
2015-02-05 11:40:00,35.96,36.02,35.89,36.0,100800.0,24.6378,24.6789,24.5898,24.6652,100800.0
2015-02-05 11:50:00,36.0,36.03,35.98,36.01,90200.0,24.6652,24.6857,24.6515,24.672,90200.0
2015-02-05 12:00:00,36.01,36.03,35.97,35.98,80400.0,24.672,24.6857,24.6446,24.6515,80400.0
2015-02-05 12:10:00,35.98,36.0,35.92,35.95,62200.0,24.6515,24.6652,24.6104,24.6309,62200.0
2015-02-05 12:20:00,35.94,35.98,35.9,35.91,40400.0,24.6241,24.6515,24.5967,24.6035,40400.0
2015-02-05 12:30:00,35.92,35.92,35.84,35.85,99200.0,24.6104,24.6104,24.5556,24.5624,99200.0
2015-02-05 12:40:00,35.86,35.86,35.63,35.78,170700.0,24.5693,24.5693,24.4117,24.5145,170700.0
2015-02-05 12:50:00,35.77,35.79,35.71,35.74,52600.0,24.5076,24.5213,24.4665,24.4871,52600.0
2015-02-05 13:00:00,35.75,35.77,35.68,35.68,75800.0,24.4939,24.5076,24.4459,24.4459,75800.0
2015-02-05 13:10:00,35.69,35.79,35.68,35.79,77500.0,24.4528,24.5213,24.4459,24.5213,77500.0
2015-02-05 13:20:00,35.79,35.85,35.77,35.77,88100.0,24.5213,24.5624,24.5076,24.5076,88100.0
2015-02-05 13:30:00,35.78,35.84,35.76,35.83,49000.0,24.5145,24.5556,24.5008,24.5487,49000.0
2015-02-05 13:40:00,35.82,35.86,35.73,35.86,88800.0,24.5419,24.5693,24.4802,24.5693,88800.0
2015-02-05 13:50:00,35.86,35.93,35.84,35.9,75300.0,24.5693,24.6172,24.5556,24.5967,75300.0
2015-02-05 14:00:00,35.9,35.93,35.88,35.92,62200.0,24.5967,24.6172,24.583,24.6104,62200.0
2015-02-05 14:10:00,35.92,35.96,35.88,35.89,66100.0,24.6104,24.6378,24.583,24.5898,66100.0
2015-02-05 14:20:00,35.89,35.89,35.82,35.87,86000.0,24.5898,24.5898,24.5419,24.5761,86000.0
2015-02-05 14:30:00,35.87,35.97,35.86,35.96,73700.0,24.5761,24.6446,24.5693,24.6378,73700.0
2015-02-05 14:40:00,35.96,35.97,35.9,35.91,41100.0,24.6378,24.6446,24.5967,24.6035,41100.0
2015-02-05 14:50:00,35.91,36.01,35.91,35.99,71700.0,24.6035,24.672,24.6035,24.6583,71700.0
2015-02-05 15:00:00,35.99,36.02,35.97,35.98,52700.0,24.6583,24.6789,24.6446,24.6515,52700.0
2015-02-05 15:10:00,35.98,35.99,35.95,35.98,57200.0,24.6515,24.6583,24.6309,24.6515,57200.0
2015-02-05 15:20:00,35.98,36.03,35.97,36.01,94900.0,24.6515,24.6857,24.6446,24.672,94900.0
2015-02-05 15:30:00,36.0,36.06,35.96,36.03,175400.0,24.6652,24.7063,24.6378,24.6857,175400.0
2015-02-05 15:40:00,36.03,36.06,36.0,36.04,108500.0,24.6857,24.7063,24.6652,24.6926,108500.0
2015-02-05 15:50:00,36.04,36.11,36.02,36.09,291000.0,24.6926,24.7406,24.6789,24.7269,291000.0
2015-02-06 09:30:00,36.67,37.0,36.67,36.87,729400.0,25.1242,25.3503,25.1242,25.2613,729400.0
2015-02-06 09:40:00,36.89,36.91,36.57,36.6,394700.0,25.275,25.2887,25.0557,25.0763,394700.0
2015-02-06 09:50:00,36.6,36.79,36.56,36.78,466100.0,25.0763,25.2065,25.0489,25.1996,466100.0
2015-02-06 10:00:00,36.77,36.82,36.71,36.77,252700.0,25.1928,25.227,25.1516,25.1928,252700.0
2015-02-06 10:10:00,36.78,37.0,36.75,36.96,201600.0,25.1996,25.3503,25.1791,25.3229,201600.0
2015-02-06 10:20:00,36.95,36.98,36.86,36.9,140300.0,25.3161,25.3366,25.2544,25.2818,140300.0
2015-02-06 10:30:00,36.9,37.07,36.86,37.04,187200.0,25.2818,25.3983,25.2544,25.3777,187200.0
2015-02-06 10:40:00,37.05,37.06,36.96,36.97,74300.0,25.3846,25.3914,25.3229,25.3298,74300.0
2015-02-06 10:50:00,36.98,36.99,36.88,36.96,140000.0,25.3366,25.3435,25.2681,25.3229,140000.0
2015-02-06 11:00:00,36.98,37.06,36.93,37.02,94000.0,25.3366,25.3914,25.3024,25.364,94000.0
2015-02-06 11:10:00,37.03,37.06,36.99,37.03,110700.0,25.3709,25.3914,25.3435,25.3709,110700.0
2015-02-06 11:20:00,37.02,37.14,37.0,37.13,220300.0,25.364,25.4463,25.3503,25.4394,220300.0
2015-02-06 11:30:00,37.12,37.29,37.06,37.26,162500.0,25.4326,25.549,25.3914,25.5285,162500.0
2015-02-06 11:40:00,37.27,37.27,37.14,37.17,87400.0,25.5353,25.5353,25.4463,25.4668,87400.0
2015-02-06 11:50:00,37.16,37.21,37.12,37.17,61600.0,25.46,25.4942,25.4326,25.4668,61600.0
2015-02-06 12:00:00,37.17,37.21,37.15,37.17,76700.0,25.4668,25.4942,25.4531,25.4668,76700.0
2015-02-06 12:10:00,37.17,37.17,37.07,37.1,50500.0,25.4668,25.4668,25.3983,25.4189,50500.0
2015-02-06 12:20:00,37.1,37.12,37.01,37.09,116900.0,25.4189,25.4326,25.3572,25.412,116900.0
2015-02-06 12:30:00,37.09,37.22,37.07,37.2,216400.0,25.412,25.5011,25.3983,25.4874,216400.0
2015-02-06 12:40:00,37.2,37.23,37.1,37.21,110500.0,25.4874,25.5079,25.4189,25.4942,110500.0
2015-02-06 12:50:00,37.21,37.32,37.19,37.28,112100.0,25.4942,25.5696,25.4805,25.5422,112100.0
2015-02-06 13:00:00,37.29,37.4,37.29,37.36,191100.0,25.549,25.6244,25.549,25.597,191100.0
2015-02-06 13:10:00,37.36,37.4,37.34,37.4,106600.0,25.597,25.6244,25.5833,25.6244,106600.0
2015-02-06 13:20:00,37.39,37.4,37.24,37.26,150100.0,25.6175,25.6244,25.5148,25.5285,150100.0
2015-02-06 13:30:00,37.25,37.26,37.15,37.22,168300.0,25.5216,25.5285,25.4531,25.5011,168300.0
2015-02-06 13:40:00,37.2,37.35,37.19,37.3,188100.0,25.4874,25.5901,25.4805,25.5559,188100.0
2015-02-06 13:50:00,37.3,37.47,37.3,37.41,85400.0,25.5559,25.6724,25.5559,25.6312,85400.0
2015-02-06 14:00:00,37.42,37.48,37.32,37.44,68500.0,25.6381,25.6792,25.5696,25.6518,68500.0
2015-02-06 14:10:00,37.44,37.5,37.4,37.4,96400.0,25.6518,25.6929,25.6244,25.6244,96400.0
2015-02-06 14:20:00,37.4,37.5,37.34,37.47,107500.0,25.6244,25.6929,25.5833,25.6724,107500.0
2015-02-06 14:30:00,37.47,37.55,37.46,37.47,141600.0,25.6724,25.7272,25.6655,25.6724,141600.0
2015-02-06 14:40:00,37.47,37.48,37.39,37.41,171300.0,25.6724,25.6792,25.6175,25.6312,171300.0
2015-02-06 14:50:00,37.41,37.43,37.26,37.27,139700.0,25.6312,25.645,25.5285,25.5353,139700.0
2015-02-06 15:00:00,37.28,37.29,37.14,37.2,142800.0,25.5422,25.549,25.4463,25.4874,142800.0
2015-02-06 15:10:00,37.2,37.26,37.19,37.2,195600.0,25.4874,25.5285,25.4805,25.4874,195600.0
2015-02-06 15:20:00,37.18,37.28,37.15,37.26,168400.0,25.4737,25.5422,25.4531,25.5285,168400.0
2015-02-06 15:30:00,37.25,37.35,37.24,37.3,286000.0,25.5216,25.5901,25.5148,25.5559,286000.0
2015-02-06 15:40:00,37.3,37.36,37.21,37.31,403800.0,25.5559,25.597,25.4942,25.5627,403800.0
2015-02-06 15:50:00,37.31,37.36,37.3,37.35,490100.0,25.5627,25.597,25.5559,25.5901,490100.0
2015-02-09 09:30:00,37.05,37.13,36.79,36.82,193300.0,25.3846,25.4394,25.2065,25.227,193300.0
2015-02-09 09:40:00,36.81,36.95,36.6,36.71,191000.0,25.2202,25.3161,25.0763,25.1516,191000.0
2015-02-09 09:50:00,36.73,36.99,36.73,36.94,95600.0,25.1654,25.3435,25.1654,25.3092,95600.0
2015-02-09 10:00:00,36.92,36.93,36.7,36.74,87900.0,25.2955,25.3024,25.1448,25.1722,87900.0
2015-02-09 10:10:00,36.74,36.8,36.69,36.77,95300.0,25.1722,25.2133,25.1379,25.1928,95300.0
2015-02-09 10:20:00,36.78,36.78,36.58,36.6,114300.0,25.1996,25.1996,25.0626,25.0763,114300.0
2015-02-09 10:30:00,36.59,36.8,36.57,36.8,75200.0,25.0694,25.2133,25.0557,25.2133,75200.0
2015-02-09 10:40:00,36.8,36.84,36.71,36.81,52600.0,25.2133,25.2407,25.1516,25.2202,52600.0
2015-02-09 10:50:00,36.83,36.92,36.82,36.9,71200.0,25.2339,25.2955,25.227,25.2818,71200.0
2015-02-09 11:00:00,36.89,36.97,36.74,36.84,185400.0,25.275,25.3298,25.1722,25.2407,185400.0
2015-02-09 11:10:00,36.85,36.95,36.85,36.92,109400.0,25.2476,25.3161,25.2476,25.2955,109400.0
2015-02-09 11:20:00,36.92,37.0,36.84,36.98,97400.0,25.2955,25.3503,25.2407,25.3366,97400.0
2015-02-09 11:30:00,36.98,37.02,36.89,36.92,51200.0,25.3366,25.364,25.275,25.2955,51200.0
2015-02-09 11:40:00,36.92,37.01,36.9,36.99,43500.0,25.2955,25.3572,25.2818,25.3435,43500.0
2015-02-09 11:50:00,36.98,37.03,36.89,36.89,68000.0,25.3366,25.3709,25.275,25.275,68000.0
2015-02-09 12:00:00,36.9,36.95,36.82,36.93,34900.0,25.2818,25.3161,25.227,25.3024,34900.0
2015-02-09 12:10:00,36.94,36.98,36.88,36.96,37700.0,25.3092,25.3366,25.2681,25.3229,37700.0
2015-02-09 12:20:00,36.95,37.07,36.94,37.07,51900.0,25.3161,25.3983,25.3092,25.3983,51900.0
2015-02-09 12:30:00,37.08,37.11,37.05,37.07,42300.0,25.4052,25.4257,25.3846,25.3983,42300.0
2015-02-09 12:40:00,37.06,37.07,36.99,37.03,37400.0,25.3914,25.3983,25.3435,25.3709,37400.0
2015-02-09 12:50:00,37.03,37.05,37.0,37.04,119500.0,25.3709,25.3846,25.3503,25.3777,119500.0
2015-02-09 13:00:00,37.04,37.11,37.03,37.1,47200.0,25.3777,25.4257,25.3709,25.4189,47200.0
2015-02-09 13:10:00,37.1,37.16,37.09,37.13,34400.0,25.4189,25.46,25.412,25.4394,34400.0
2015-02-09 13:20:00,37.13,37.24,37.12,37.2,75300.0,25.4394,25.5148,25.4326,25.4874,75300.0
2015-02-09 13:30:00,37.19,37.19,37.13,37.16,61400.0,25.4805,25.4805,25.4394,25.46,61400.0
2015-02-09 13:40:00,37.16,37.27,37.16,37.26,56000.0,25.46,25.5353,25.46,25.5285,56000.0
2015-02-09 13:50:00,37.26,37.31,37.24,37.28,67700.0,25.5285,25.5627,25.5148,25.5422,67700.0
2015-02-09 14:00:00,37.27,37.33,37.16,37.21,107000.0,25.5353,25.5764,25.46,25.4942,107000.0
2015-02-09 14:10:00,37.2,37.27,37.14,37.23,59100.0,25.4874,25.5353,25.4463,25.5079,59100.0
2015-02-09 14:20:00,37.24,37.27,37.22,37.27,60800.0,25.5148,25.5353,25.5011,25.5353,60800.0
2015-02-09 14:30:00,37.26,37.31,37.21,37.24,94400.0,25.5285,25.5627,25.4942,25.5148,94400.0
2015-02-09 14:40:00,37.24,37.25,37.11,37.14,46800.0,25.5148,25.5216,25.4257,25.4463,46800.0
2015-02-09 14:50:00,37.14,37.17,37.11,37.11,39900.0,25.4463,25.4668,25.4257,25.4257,39900.0
2015-02-09 15:00:00,37.11,37.14,37.03,37.04,59100.0,25.4257,25.4463,25.3709,25.3777,59100.0
2015-02-09 15:10:00,37.04,37.06,36.98,37.0,85000.0,25.3777,25.3914,25.3366,25.3503,85000.0
2015-02-09 15:20:00,37.0,37.09,36.97,37.08,128300.0,25.3503,25.412,25.3298,25.4052,128300.0
2015-02-09 15:30:00,37.09,37.09,36.98,37.05,106300.0,25.412,25.412,25.3366,25.3846,106300.0
2015-02-09 15:40:00,37.05,37.11,37.03,37.07,149200.0,25.3846,25.4257,25.3709,25.3983,149200.0
2015-02-09 15:50:00,37.07,37.12,37.03,37.06,274000.0,25.3983,25.4326,25.3709,25.3914,274000.0
2015-02-10 09:30:00,37.29,37.32,37.17,37.17,107200.0,25.549,25.5696,25.4668,25.4668,107200.0
2015-02-10 09:40:00,37.16,37.66,37.12,37.58,101300.0,25.46,25.8025,25.4326,25.7477,101300.0
2015-02-10 09:50:00,37.57,37.69,37.51,37.68,83000.0,25.7409,25.8231,25.6998,25.8162,83000.0
2015-02-10 10:00:00,37.66,37.87,37.65,37.75,219600.0,25.8025,25.9464,25.7957,25.8642,219600.0
2015-02-10 10:10:00,37.77,37.86,37.61,37.63,102800.0,25.8779,25.9396,25.7683,25.782,102800.0
2015-02-10 10:20:00,37.64,37.76,37.61,37.73,103600.0,25.7888,25.871,25.7683,25.8505,103600.0
2015-02-10 10:30:00,37.74,37.78,37.72,37.74,77500.0,25.8573,25.8848,25.8436,25.8573,77500.0
2015-02-10 10:40:00,37.74,37.76,37.5,37.57,82600.0,25.8573,25.871,25.6929,25.7409,82600.0
2015-02-10 10:50:00,37.56,37.69,37.56,37.67,68000.0,25.734,25.8231,25.734,25.8094,68000.0
2015-02-10 11:00:00,37.68,37.85,37.65,37.83,105900.0,25.8162,25.9327,25.7957,25.919,105900.0
2015-02-10 11:10:00,37.84,37.95,37.81,37.92,128200.0,25.9259,26.0012,25.9053,25.9807,128200.0
2015-02-10 11:20:00,37.92,37.95,37.82,37.84,61500.0,25.9807,26.0012,25.9122,25.9259,61500.0
2015-02-10 11:30:00,37.84,37.92,37.79,37.9,78000.0,25.9259,25.9807,25.8916,25.967,78000.0
2015-02-10 11:40:00,37.91,37.99,37.89,37.95,167600.0,25.9738,26.0286,25.9601,26.0012,167600.0
2015-02-10 11:50:00,37.95,38.03,37.91,38.01,397500.0,26.0012,26.056,25.9738,26.0423,397500.0
2015-02-10 12:00:00,38.01,38.12,37.97,38.1,113200.0,26.0423,26.1177,26.0149,26.104,113200.0
2015-02-10 12:10:00,38.1,38.21,38.03,38.09,131400.0,26.104,26.1794,26.056,26.0971,131400.0
2015-02-10 12:20:00,38.08,38.19,38.06,38.13,168300.0,26.0903,26.1657,26.0766,26.1246,168300.0
2015-02-10 12:30:00,38.13,38.13,37.98,38.03,87400.0,26.1246,26.1246,26.0218,26.056,87400.0
2015-02-10 12:40:00,38.03,38.1,37.98,38.07,50300.0,26.056,26.104,26.0218,26.0834,50300.0
2015-02-10 12:50:00,38.06,38.17,38.03,38.13,122000.0,26.0766,26.152,26.056,26.1246,122000.0
2015-02-10 13:00:00,38.14,38.21,38.12,38.2,77100.0,26.1314,26.1794,26.1177,26.1725,77100.0
2015-02-10 13:10:00,38.21,38.26,37.99,37.99,127900.0,26.1794,26.2136,26.0286,26.0286,127900.0
2015-02-10 13:20:00,38.0,38.01,37.96,38.01,78700.0,26.0355,26.0423,26.0081,26.0423,78700.0
2015-02-10 13:30:00,38.0,38.06,37.99,38.05,108800.0,26.0355,26.0766,26.0286,26.0697,108800.0
2015-02-10 13:40:00,38.05,38.08,38.0,38.04,60900.0,26.0697,26.0903,26.0355,26.0629,60900.0
2015-02-10 13:50:00,38.04,38.13,38.02,38.1,116200.0,26.0629,26.1246,26.0492,26.104,116200.0
2015-02-10 14:00:00,38.1,38.13,37.99,38.0,124000.0,26.104,26.1246,26.0286,26.0355,124000.0
2015-02-10 14:10:00,38.0,38.0,37.88,37.9,51500.0,26.0355,26.0355,25.9533,25.967,51500.0
2015-02-10 14:20:00,37.9,38.01,37.88,37.98,97400.0,25.967,26.0423,25.9533,26.0218,97400.0
2015-02-10 14:30:00,37.98,38.05,37.96,38.02,78300.0,26.0218,26.0697,26.0081,26.0492,78300.0
2015-02-10 14:40:00,38.04,38.04,37.97,38.01,83100.0,26.0629,26.0629,26.0149,26.0423,83100.0
2015-02-10 14:50:00,38.02,38.06,38.0,38.05,71900.0,26.0492,26.0766,26.0355,26.0697,71900.0
2015-02-10 15:00:00,38.06,38.1,38.01,38.1,136100.0,26.0766,26.104,26.0423,26.104,136100.0
2015-02-10 15:10:00,38.09,38.12,38.04,38.04,122300.0,26.0971,26.1177,26.0629,26.0629,122300.0
2015-02-10 15:20:00,38.03,38.05,37.99,38.05,67600.0,26.056,26.0697,26.0286,26.0697,67600.0
2015-02-10 15:30:00,38.05,38.07,38.02,38.02,185800.0,26.0697,26.0834,26.0492,26.0492,185800.0
2015-02-10 15:40:00,38.02,38.04,37.98,38.03,215000.0,26.0492,26.0629,26.0218,26.056,215000.0
2015-02-10 15:50:00,38.04,38.08,38.01,38.07,536900.0,26.0629,26.0903,26.0423,26.0834,536900.0
2015-02-11 09:30:00,37.85,38.1,37.75,38.04,98900.0,25.9327,26.104,25.8642,26.0629,98900.0
2015-02-11 09:40:00,38.04,38.09,37.91,38.0,135000.0,26.0629,26.0971,25.9738,26.0355,135000.0
2015-02-11 09:50:00,38.01,38.19,38.0,38.03,210100.0,26.0423,26.1657,26.0355,26.056,210100.0
2015-02-11 10:00:00,38.04,38.05,38.01,38.04,88400.0,26.0629,26.0697,26.0423,26.0629,88400.0
2015-02-11 10:10:00,38.05,38.14,38.04,38.14,147500.0,26.0697,26.1314,26.0629,26.1314,147500.0
2015-02-11 10:20:00,38.13,38.22,38.05,38.22,196100.0,26.1246,26.1862,26.0697,26.1862,196100.0
2015-02-11 10:30:00,38.22,38.25,38.07,38.07,82100.0,26.1862,26.2068,26.0834,26.0834,82100.0
2015-02-11 10:40:00,38.06,38.08,37.99,38.07,156200.0,26.0766,26.0903,26.0286,26.0834,156200.0
2015-02-11 10:50:00,38.07,38.16,38.07,38.09,88400.0,26.0834,26.1451,26.0834,26.0971,88400.0
2015-02-11 11:00:00,38.09,38.15,38.09,38.1,107300.0,26.0971,26.1383,26.0971,26.104,107300.0
2015-02-11 11:10:00,38.1,38.15,38.09,38.11,138700.0,26.104,26.1383,26.0971,26.1108,138700.0
2015-02-11 11:20:00,38.11,38.19,38.1,38.17,70400.0,26.1108,26.1657,26.104,26.152,70400.0
2015-02-11 11:30:00,38.17,38.18,38.11,38.14,62800.0,26.152,26.1588,26.1108,26.1314,62800.0
2015-02-11 11:40:00,38.14,38.19,38.12,38.15,53200.0,26.1314,26.1657,26.1177,26.1383,53200.0
2015-02-11 11:50:00,38.15,38.15,38.09,38.1,35100.0,26.1383,26.1383,26.0971,26.104,35100.0
2015-02-11 12:00:00,38.11,38.19,38.1,38.15,91000.0,26.1108,26.1657,26.104,26.1383,91000.0
2015-02-11 12:10:00,38.15,38.2,38.13,38.17,40900.0,26.1383,26.1725,26.1246,26.152,40900.0
2015-02-11 12:20:00,38.18,38.22,38.17,38.19,56300.0,26.1588,26.1862,26.152,26.1657,56300.0
2015-02-11 12:30:00,38.18,38.26,38.16,38.16,44800.0,26.1588,26.2136,26.1451,26.1451,44800.0
2015-02-11 12:40:00,38.16,38.17,38.07,38.08,61800.0,26.1451,26.152,26.0834,26.0903,61800.0
2015-02-11 12:50:00,38.08,38.09,37.96,37.99,91900.0,26.0903,26.0971,26.0081,26.0286,91900.0
2015-02-11 13:00:00,38.0,38.06,37.9,37.91,129000.0,26.0355,26.0766,25.967,25.9738,129000.0
2015-02-11 13:10:00,37.91,37.92,37.78,37.82,97600.0,25.9738,25.9807,25.8848,25.9122,97600.0
2015-02-11 13:20:00,37.81,38.03,37.81,38.03,81600.0,25.9053,26.056,25.9053,26.056,81600.0
2015-02-11 13:30:00,38.02,38.12,38.02,38.11,95500.0,26.0492,26.1177,26.0492,26.1108,95500.0
2015-02-11 13:40:00,38.12,38.12,38.01,38.02,58700.0,26.1177,26.1177,26.0423,26.0492,58700.0
2015-02-11 13:50:00,38.02,38.15,38.01,38.15,104000.0,26.0492,26.1383,26.0423,26.1383,104000.0
2015-02-11 14:00:00,38.14,38.2,38.12,38.17,215700.0,26.1314,26.1725,26.1177,26.152,215700.0
2015-02-11 14:10:00,38.16,38.22,38.14,38.2,216700.0,26.1451,26.1862,26.1314,26.1725,216700.0
2015-02-11 14:20:00,38.2,38.23,38.18,38.23,88200.0,26.1725,26.1931,26.1588,26.1931,88200.0
2015-02-11 14:30:00,38.23,38.27,38.18,38.18,83900.0,26.1931,26.2205,26.1588,26.1588,83900.0
2015-02-11 14:40:00,38.19,38.22,38.15,38.22,56700.0,26.1657,26.1862,26.1383,26.1862,56700.0
2015-02-11 14:50:00,38.22,38.27,38.2,38.26,125700.0,26.1862,26.2205,26.1725,26.2136,125700.0
2015-02-11 15:00:00,38.26,38.26,38.2,38.23,79800.0,26.2136,26.2136,26.1725,26.1931,79800.0
2015-02-11 15:10:00,38.22,38.25,38.17,38.23,80400.0,26.1862,26.2068,26.152,26.1931,80400.0
2015-02-11 15:20:00,38.24,38.37,38.23,38.34,102000.0,26.1999,26.289,26.1931,26.2684,102000.0
2015-02-11 15:30:00,38.34,38.35,38.19,38.27,175400.0,26.2684,26.2753,26.1657,26.2205,175400.0
2015-02-11 15:40:00,38.27,38.32,38.23,38.25,181100.0,26.2205,26.2547,26.1931,26.2068,181100.0
2015-02-11 15:50:00,38.25,38.28,38.2,38.26,361600.0,26.2068,26.2273,26.1725,26.2136,361600.0
2015-02-12 09:30:00,38.25,38.3,38.16,38.27,165800.0,26.2068,26.241,26.1451,26.2205,165800.0
2015-02-12 09:40:00,38.27,38.6,38.25,38.6,178400.0,26.2205,26.4466,26.2068,26.4466,178400.0
2015-02-12 09:50:00,38.6,38.88,38.58,38.7,252200.0,26.4466,26.6384,26.4329,26.5151,252200.0
2015-02-12 10:00:00,38.7,38.78,38.6,38.75,105100.0,26.5151,26.5699,26.4466,26.5493,105100.0
2015-02-12 10:10:00,38.74,38.86,38.72,38.86,67700.0,26.5425,26.6247,26.5288,26.6247,67700.0
2015-02-12 10:20:00,38.86,38.91,38.67,38.68,76000.0,26.6247,26.659,26.4945,26.5014,76000.0
2015-02-12 10:30:00,38.67,38.75,38.64,38.72,72300.0,26.4945,26.5493,26.474,26.5288,72300.0
2015-02-12 10:40:00,38.72,38.92,38.72,38.9,136000.0,26.5288,26.6658,26.5288,26.6521,136000.0
2015-02-12 10:50:00,38.91,38.94,38.89,38.9,367100.0,26.659,26.6795,26.6453,26.6521,367100.0
2015-02-12 11:00:00,38.9,38.92,38.89,38.89,226100.0,26.6521,26.6658,26.6453,26.6453,226100.0
2015-02-12 11:10:00,38.9,38.99,38.89,38.9,165500.0,26.6521,26.7138,26.6453,26.6521,165500.0
2015-02-12 11:20:00,38.89,38.9,38.75,38.86,145400.0,26.6453,26.6521,26.5493,26.6247,145400.0
2015-02-12 11:30:00,38.86,38.87,38.82,38.83,135300.0,26.6247,26.6316,26.5973,26.6042,135300.0
2015-02-12 11:40:00,38.83,38.95,38.78,38.93,189600.0,26.6042,26.6864,26.5699,26.6727,189600.0
2015-02-12 11:50:00,38.93,39.09,38.92,38.99,189200.0,26.6727,26.7823,26.6658,26.7138,189200.0
2015-02-12 12:00:00,38.99,39.04,38.75,38.77,180700.0,26.7138,26.748,26.5493,26.563,180700.0
2015-02-12 12:10:00,38.78,38.88,38.66,38.82,177200.0,26.5699,26.6384,26.4877,26.5973,177200.0
2015-02-12 12:20:00,38.82,38.86,38.75,38.86,106600.0,26.5973,26.6247,26.5493,26.6247,106600.0
2015-02-12 12:30:00,38.86,38.87,38.73,38.77,67900.0,26.6247,26.6316,26.5356,26.563,67900.0
2015-02-12 12:40:00,38.76,38.76,38.59,38.59,77600.0,26.5562,26.5562,26.4397,26.4397,77600.0
2015-02-12 12:50:00,38.59,38.62,38.53,38.62,98900.0,26.4397,26.4603,26.3986,26.4603,98900.0
2015-02-12 13:00:00,38.62,38.75,38.61,38.63,83100.0,26.4603,26.5493,26.4534,26.4671,83100.0
2015-02-12 13:10:00,38.63,38.79,38.63,38.79,62100.0,26.4671,26.5767,26.4671,26.5767,62100.0
2015-02-12 13:20:00,38.8,38.81,38.7,38.7,81800.0,26.5836,26.5905,26.5151,26.5151,81800.0
2015-02-12 13:30:00,38.7,38.89,38.69,38.87,159100.0,26.5151,26.6453,26.5082,26.6316,159100.0
2015-02-12 13:40:00,38.87,38.95,38.85,38.91,66400.0,26.6316,26.6864,26.6179,26.659,66400.0
2015-02-12 13:50:00,38.91,38.97,38.85,38.97,78400.0,26.659,26.7001,26.6179,26.7001,78400.0
2015-02-12 14:00:00,38.96,38.99,38.91,38.99,122900.0,26.6932,26.7138,26.659,26.7138,122900.0
2015-02-12 14:10:00,38.99,39.0,38.93,38.99,118300.0,26.7138,26.7206,26.6727,26.7138,118300.0
2015-02-12 14:20:00,38.99,39.03,38.95,39.0,50200.0,26.7138,26.7412,26.6864,26.7206,50200.0
2015-02-12 14:30:00,39.0,39.06,39.0,39.01,134800.0,26.7206,26.7617,26.7206,26.7275,134800.0
2015-02-12 14:40:00,39.0,39.07,39.0,39.02,137600.0,26.7206,26.7686,26.7206,26.7343,137600.0
2015-02-12 14:50:00,39.02,39.12,39.02,39.11,98000.0,26.7343,26.8028,26.7343,26.796,98000.0
2015-02-12 15:00:00,39.11,39.13,39.06,39.06,191000.0,26.796,26.8097,26.7617,26.7617,191000.0
2015-02-12 15:10:00,39.06,39.1,39.03,39.1,105900.0,26.7617,26.7891,26.7412,26.7891,105900.0
2015-02-12 15:20:00,39.09,39.09,39.04,39.08,126500.0,26.7823,26.7823,26.748,26.7754,126500.0
2015-02-12 15:30:00,39.09,39.13,39.06,39.13,115100.0,26.7823,26.8097,26.7617,26.8097,115100.0
2015-02-12 15:40:00,39.13,39.23,39.12,39.17,239000.0,26.8097,26.8782,26.8028,26.8371,239000.0
2015-02-12 15:50:00,39.17,39.21,39.13,39.19,409800.0,26.8371,26.8645,26.8097,26.8508,409800.0
2015-02-13 09:30:00,39.03,39.16,38.97,39.04,120300.0,26.7412,26.8303,26.7001,26.748,120300.0
2015-02-13 09:40:00,39.04,39.04,38.84,38.92,219700.0,26.748,26.748,26.611,26.6658,219700.0
2015-02-13 09:50:00,38.92,39.05,38.87,39.0,95400.0,26.6658,26.7549,26.6316,26.7206,95400.0
2015-02-13 10:00:00,39.0,39.02,38.83,38.84,161000.0,26.7206,26.7343,26.6042,26.611,161000.0
2015-02-13 10:10:00,38.83,38.98,38.81,38.91,386400.0,26.6042,26.7069,26.5905,26.659,386400.0
2015-02-13 10:20:00,38.91,38.98,38.89,38.93,172600.0,26.659,26.7069,26.6453,26.6727,172600.0
2015-02-13 10:30:00,38.93,38.93,38.87,38.89,104600.0,26.6727,26.6727,26.6316,26.6453,104600.0
2015-02-13 10:40:00,38.89,38.89,38.7,38.82,114400.0,26.6453,26.6453,26.5151,26.5973,114400.0
2015-02-13 10:50:00,38.82,38.95,38.79,38.95,77900.0,26.5973,26.6864,26.5767,26.6864,77900.0
2015-02-13 11:00:00,38.95,38.99,38.92,38.96,36800.0,26.6864,26.7138,26.6658,26.6932,36800.0
2015-02-13 11:10:00,38.96,38.99,38.93,38.99,45500.0,26.6932,26.7138,26.6727,26.7138,45500.0
2015-02-13 11:20:00,38.99,38.99,38.85,38.86,37900.0,26.7138,26.7138,26.6179,26.6247,37900.0
2015-02-13 11:30:00,38.85,38.89,38.81,38.88,61100.0,26.6179,26.6453,26.5905,26.6384,61100.0
2015-02-13 11:40:00,38.87,38.92,38.86,38.9,32700.0,26.6316,26.6658,26.6247,26.6521,32700.0
2015-02-13 11:50:00,38.88,38.91,38.85,38.89,38400.0,26.6384,26.659,26.6179,26.6453,38400.0
2015-02-13 12:00:00,38.89,39.0,38.88,39.0,58300.0,26.6453,26.7206,26.6384,26.7206,58300.0
2015-02-13 12:10:00,38.99,39.01,38.94,38.94,59200.0,26.7138,26.7275,26.6795,26.6795,59200.0
2015-02-13 12:20:00,38.93,38.95,38.83,38.84,25600.0,26.6727,26.6864,26.6042,26.611,25600.0
2015-02-13 12:30:00,38.83,38.89,38.82,38.82,108900.0,26.6042,26.6453,26.5973,26.5973,108900.0
2015-02-13 12:40:00,38.82,38.85,38.76,38.84,49200.0,26.5973,26.6179,26.5562,26.611,49200.0
2015-02-13 12:50:00,38.85,38.98,38.85,38.97,72800.0,26.6179,26.7069,26.6179,26.7001,72800.0
2015-02-13 13:00:00,38.96,39.04,38.96,39.03,46500.0,26.6932,26.748,26.6932,26.7412,46500.0
2015-02-13 13:10:00,39.03,39.05,38.95,38.96,56000.0,26.7412,26.7549,26.6864,26.6932,56000.0
2015-02-13 13:20:00,38.95,39.02,38.94,38.96,73900.0,26.6864,26.7343,26.6795,26.6932,73900.0
2015-02-13 13:30:00,38.94,39.03,38.87,39.01,112600.0,26.6795,26.7412,26.6316,26.7275,112600.0
2015-02-13 13:40:00,39.01,39.03,38.94,38.96,44300.0,26.7275,26.7412,26.6795,26.6932,44300.0
2015-02-13 13:50:00,38.95,38.95,38.89,38.93,53600.0,26.6864,26.6864,26.6453,26.6727,53600.0
2015-02-13 14:00:00,38.93,38.93,38.85,38.91,71600.0,26.6727,26.6727,26.6179,26.659,71600.0
2015-02-13 14:10:00,38.92,39.12,38.92,39.08,99800.0,26.6658,26.8028,26.6658,26.7754,99800.0
2015-02-13 14:20:00,39.08,39.1,38.99,39.01,73700.0,26.7754,26.7891,26.7138,26.7275,73700.0
2015-02-13 14:30:00,39.01,39.06,38.98,38.99,79900.0,26.7275,26.7617,26.7069,26.7138,79900.0
2015-02-13 14:40:00,38.99,39.0,38.9,38.92,86500.0,26.7138,26.7206,26.6521,26.6658,86500.0
2015-02-13 14:50:00,38.92,39.09,38.91,39.05,135700.0,26.6658,26.7823,26.659,26.7549,135700.0
2015-02-13 15:00:00,39.06,39.13,39.05,39.09,58000.0,26.7617,26.8097,26.7549,26.7823,58000.0
2015-02-13 15:10:00,39.09,39.1,39.05,39.08,61300.0,26.7823,26.7891,26.7549,26.7754,61300.0
2015-02-13 15:20:00,39.08,39.08,39.01,39.02,80700.0,26.7754,26.7754,26.7275,26.7343,80700.0
2015-02-13 15:30:00,39.02,39.09,39.02,39.09,142500.0,26.7343,26.7823,26.7343,26.7823,142500.0
2015-02-13 15:40:00,39.09,39.14,39.08,39.11,107500.0,26.7823,26.8165,26.7754,26.796,107500.0
2015-02-13 15:50:00,39.11,39.12,39.08,39.11,214100.0,26.796,26.8028,26.7754,26.796,214100.0
2015-02-17 09:30:00,39.06,39.22,38.93,38.98,96100.0,26.7617,26.8714,26.6727,26.7069,96100.0
2015-02-17 09:40:00,38.97,39.04,38.78,38.79,56900.0,26.7001,26.748,26.5699,26.5767,56900.0
2015-02-17 09:50:00,38.76,38.92,38.76,38.91,87700.0,26.5562,26.6658,26.5562,26.659,87700.0
2015-02-17 10:00:00,38.91,38.97,38.88,38.94,61000.0,26.659,26.7001,26.6384,26.6795,61000.0
2015-02-17 10:10:00,38.94,39.05,38.86,38.86,64600.0,26.6795,26.7549,26.6247,26.6247,64600.0
2015-02-17 10:20:00,38.86,38.98,38.85,38.95,48800.0,26.6247,26.7069,26.6179,26.6864,48800.0
2015-02-17 10:30:00,38.95,38.99,38.93,38.96,47600.0,26.6864,26.7138,26.6727,26.6932,47600.0
2015-02-17 10:40:00,38.96,39.04,38.94,39.0,55200.0,26.6932,26.748,26.6795,26.7206,55200.0
2015-02-17 10:50:00,39.01,39.01,38.82,38.9,62200.0,26.7275,26.7275,26.5973,26.6521,62200.0
2015-02-17 11:00:00,38.91,38.97,38.84,38.95,74300.0,26.659,26.7001,26.611,26.6864,74300.0
2015-02-17 11:10:00,38.95,39.06,38.93,39.04,77600.0,26.6864,26.7617,26.6727,26.748,77600.0
2015-02-17 11:20:00,39.05,39.08,39.01,39.05,45700.0,26.7549,26.7754,26.7275,26.7549,45700.0
2015-02-17 11:30:00,39.04,39.13,39.03,39.09,68700.0,26.748,26.8097,26.7412,26.7823,68700.0
2015-02-17 11:40:00,39.08,39.1,39.04,39.06,44200.0,26.7754,26.7891,26.748,26.7617,44200.0
2015-02-17 11:50:00,39.06,39.11,39.05,39.08,25100.0,26.7617,26.796,26.7549,26.7754,25100.0
2015-02-17 12:00:00,39.08,39.15,39.08,39.12,36800.0,26.7754,26.8234,26.7754,26.8028,36800.0
2015-02-17 12:10:00,39.12,39.21,39.1,39.17,45600.0,26.8028,26.8645,26.7891,26.8371,45600.0
2015-02-17 12:20:00,39.18,39.19,39.12,39.17,37400.0,26.844,26.8508,26.8028,26.8371,37400.0
2015-02-17 12:30:00,39.18,39.22,39.16,39.2,24200.0,26.844,26.8714,26.8303,26.8577,24200.0
2015-02-17 12:40:00,39.19,39.25,39.17,39.21,38100.0,26.8508,26.8919,26.8371,26.8645,38100.0
2015-02-17 12:50:00,39.21,39.21,39.16,39.21,33000.0,26.8645,26.8645,26.8303,26.8645,33000.0
2015-02-17 13:00:00,39.21,39.24,39.19,39.21,44300.0,26.8645,26.8851,26.8508,26.8645,44300.0
2015-02-17 13:10:00,39.21,39.29,39.2,39.28,51200.0,26.8645,26.9193,26.8577,26.9125,51200.0
2015-02-17 13:20:00,39.29,39.31,39.25,39.25,24100.0,26.9193,26.933,26.8919,26.8919,24100.0
2015-02-17 13:30:00,39.26,39.3,39.25,39.28,25300.0,26.8988,26.9262,26.8919,26.9125,25300.0
2015-02-17 13:40:00,39.28,39.3,39.21,39.23,34400.0,26.9125,26.9262,26.8645,26.8782,34400.0
2015-02-17 13:50:00,39.23,39.23,39.16,39.2,49800.0,26.8782,26.8782,26.8303,26.8577,49800.0
2015-02-17 14:00:00,39.19,39.28,39.18,39.2,67900.0,26.8508,26.9125,26.844,26.8577,67900.0
2015-02-17 14:10:00,39.19,39.28,39.17,39.27,123600.0,26.8508,26.9125,26.8371,26.9056,123600.0
2015-02-17 14:20:00,39.27,39.29,39.25,39.29,29200.0,26.9056,26.9193,26.8919,26.9193,29200.0
2015-02-17 14:30:00,39.29,39.35,39.27,39.27,51900.0,26.9193,26.9604,26.9056,26.9056,51900.0
2015-02-17 14:40:00,39.27,39.28,39.21,39.27,44800.0,26.9056,26.9125,26.8645,26.9056,44800.0
2015-02-17 14:50:00,39.27,39.28,39.23,39.24,30200.0,26.9056,26.9125,26.8782,26.8851,30200.0
2015-02-17 15:00:00,39.23,39.27,39.23,39.26,47100.0,26.8782,26.9056,26.8782,26.8988,47100.0
2015-02-17 15:10:00,39.26,39.3,39.26,39.29,39000.0,26.8988,26.9262,26.8988,26.9193,39000.0
2015-02-17 15:20:00,39.28,39.29,39.24,39.27,52100.0,26.9125,26.9193,26.8851,26.9056,52100.0
2015-02-17 15:30:00,39.27,39.28,39.24,39.24,78200.0,26.9056,26.9125,26.8851,26.8851,78200.0
2015-02-17 15:40:00,39.24,39.24,39.17,39.21,100900.0,26.8851,26.8851,26.8371,26.8645,100900.0
2015-02-17 15:50:00,39.21,39.28,39.17,39.27,240300.0,26.8645,26.9125,26.8371,26.9056,240300.0
2015-02-18 09:30:00,39.22,39.22,38.63,39.0,133400.0,26.8714,26.8714,26.4671,26.7206,133400.0
2015-02-18 09:40:00,39.01,39.03,38.82,38.98,66600.0,26.7275,26.7412,26.5973,26.7069,66600.0
2015-02-18 09:50:00,39.02,39.14,38.98,39.08,67700.0,26.7343,26.8165,26.7069,26.7754,67700.0
2015-02-18 10:00:00,39.06,39.21,39.01,39.18,42700.0,26.7617,26.8645,26.7275,26.844,42700.0
2015-02-18 10:10:00,39.18,39.18,39.02,39.02,56400.0,26.844,26.844,26.7343,26.7343,56400.0
2015-02-18 10:20:00,39.01,39.05,38.93,38.95,104700.0,26.7275,26.7549,26.6727,26.6864,104700.0
2015-02-18 10:30:00,38.94,39.04,38.94,39.03,63400.0,26.6795,26.748,26.6795,26.7412,63400.0
2015-02-18 10:40:00,39.04,39.07,38.98,39.0,36400.0,26.748,26.7686,26.7069,26.7206,36400.0
2015-02-18 10:50:00,39.01,39.04,38.98,39.04,114200.0,26.7275,26.748,26.7069,26.748,114200.0
2015-02-18 11:00:00,39.04,39.1,39.01,39.08,52300.0,26.748,26.7891,26.7275,26.7754,52300.0
2015-02-18 11:10:00,39.09,39.11,39.03,39.03,52800.0,26.7823,26.796,26.7412,26.7412,52800.0
2015-02-18 11:20:00,39.03,39.03,38.95,39.02,152800.0,26.7412,26.7412,26.6864,26.7343,152800.0
2015-02-18 11:30:00,39.03,39.09,38.99,39.0,49500.0,26.7412,26.7823,26.7138,26.7206,49500.0
2015-02-18 11:40:00,38.99,39.01,38.95,38.97,32900.0,26.7138,26.7275,26.6864,26.7001,32900.0
2015-02-18 11:50:00,38.99,39.02,38.96,38.98,29700.0,26.7138,26.7343,26.6932,26.7069,29700.0
2015-02-18 12:00:00,38.98,39.0,38.9,38.92,20700.0,26.7069,26.7206,26.6521,26.6658,20700.0
2015-02-18 12:10:00,38.91,38.92,38.9,38.9,12100.0,26.659,26.6658,26.6521,26.6521,12100.0
2015-02-18 12:20:00,38.89,38.93,38.88,38.92,51200.0,26.6453,26.6727,26.6384,26.6658,51200.0
2015-02-18 12:30:00,38.92,38.92,38.87,38.88,28200.0,26.6658,26.6658,26.6316,26.6384,28200.0
2015-02-18 12:40:00,38.88,38.95,38.86,38.94,31400.0,26.6384,26.6864,26.6247,26.6795,31400.0
2015-02-18 12:50:00,38.94,38.98,38.92,38.97,32700.0,26.6795,26.7069,26.6658,26.7001,32700.0
2015-02-18 13:00:00,38.98,39.09,38.98,39.09,17100.0,26.7069,26.7823,26.7069,26.7823,17100.0
2015-02-18 13:10:00,39.08,39.11,39.07,39.09,37700.0,26.7754,26.796,26.7686,26.7823,37700.0
2015-02-18 13:20:00,39.1,39.1,39.05,39.08,19700.0,26.7891,26.7891,26.7549,26.7754,19700.0
2015-02-18 13:30:00,39.09,39.13,39.04,39.07,40000.0,26.7823,26.8097,26.748,26.7686,40000.0
2015-02-18 13:40:00,39.07,39.09,39.04,39.06,23200.0,26.7686,26.7823,26.748,26.7617,23200.0
2015-02-18 13:50:00,39.05,39.05,38.96,38.96,15600.0,26.7549,26.7549,26.6932,26.6932,15600.0
2015-02-18 14:00:00,38.96,39.06,38.96,38.99,162500.0,26.6932,26.7617,26.6932,26.7138,162500.0
2015-02-18 14:10:00,38.99,39.0,38.92,38.93,36600.0,26.7138,26.7206,26.6658,26.6727,36600.0
2015-02-18 14:20:00,38.94,38.95,38.83,38.84,42400.0,26.6795,26.6864,26.6042,26.611,42400.0
2015-02-18 14:30:00,38.84,38.95,38.84,38.95,88000.0,26.611,26.6864,26.611,26.6864,88000.0
2015-02-18 14:40:00,38.96,39.07,38.95,39.07,42400.0,26.6932,26.7686,26.6864,26.7686,42400.0
2015-02-18 14:50:00,39.07,39.09,39.02,39.08,59500.0,26.7686,26.7823,26.7343,26.7754,59500.0
2015-02-18 15:00:00,39.08,39.11,39.08,39.08,39600.0,26.7754,26.796,26.7754,26.7754,39600.0
2015-02-18 15:10:00,39.09,39.09,39.0,39.02,47900.0,26.7823,26.7823,26.7206,26.7343,47900.0
2015-02-18 15:20:00,39.02,39.03,38.99,39.0,34700.0,26.7343,26.7412,26.7138,26.7206,34700.0
2015-02-18 15:30:00,38.99,39.05,38.97,39.05,94000.0,26.7138,26.7549,26.7001,26.7549,94000.0
2015-02-18 15:40:00,39.05,39.07,39.01,39.02,122200.0,26.7549,26.7686,26.7275,26.7343,122200.0
2015-02-18 15:50:00,39.03,39.12,39.02,39.12,276900.0,26.7412,26.8028,26.7343,26.8028,276900.0
2015-02-19 09:30:00,39.12,39.4,39.11,39.28,94900.0,26.8028,26.9947,26.796,26.9125,94900.0
2015-02-19 09:40:00,39.27,39.3,39.16,39.2,52600.0,26.9056,26.9262,26.8303,26.8577,52600.0
2015-02-19 09:50:00,39.21,39.3,39.05,39.28,82300.0,26.8645,26.9262,26.7549,26.9125,82300.0
2015-02-19 10:00:00,39.27,39.33,39.2,39.33,60400.0,26.9056,26.9467,26.8577,26.9467,60400.0
2015-02-19 10:10:00,39.32,39.35,39.21,39.28,58000.0,26.9399,26.9604,26.8645,26.9125,58000.0
2015-02-19 10:20:00,39.28,39.31,39.13,39.13,55800.0,26.9125,26.933,26.8097,26.8097,55800.0
2015-02-19 10:30:00,39.13,39.15,38.99,39.06,126400.0,26.8097,26.8234,26.7138,26.7617,126400.0
2015-02-19 10:40:00,39.06,39.14,39.01,39.01,60000.0,26.7617,26.8165,26.7275,26.7275,60000.0
2015-02-19 10:50:00,39.01,39.2,38.98,39.16,54100.0,26.7275,26.8577,26.7069,26.8303,54100.0
2015-02-19 11:00:00,39.17,39.18,39.11,39.16,47600.0,26.8371,26.844,26.796,26.8303,47600.0
2015-02-19 11:10:00,39.16,39.22,39.13,39.21,58500.0,26.8303,26.8714,26.8097,26.8645,58500.0
2015-02-19 11:20:00,39.21,39.22,39.15,39.17,35200.0,26.8645,26.8714,26.8234,26.8371,35200.0
2015-02-19 11:30:00,39.18,39.21,39.15,39.2,67400.0,26.844,26.8645,26.8234,26.8577,67400.0
2015-02-19 11:40:00,39.2,39.21,39.16,39.16,86000.0,26.8577,26.8645,26.8303,26.8303,86000.0
2015-02-19 11:50:00,39.16,39.2,39.13,39.15,58700.0,26.8303,26.8577,26.8097,26.8234,58700.0
2015-02-19 12:00:00,39.15,39.22,39.14,39.21,37100.0,26.8234,26.8714,26.8165,26.8645,37100.0
2015-02-19 12:10:00,39.21,39.26,39.2,39.25,66400.0,26.8645,26.8988,26.8577,26.8919,66400.0
2015-02-19 12:20:00,39.26,39.31,39.25,39.29,93500.0,26.8988,26.933,26.8919,26.9193,93500.0
2015-02-19 12:30:00,39.3,39.35,39.26,39.34,76700.0,26.9262,26.9604,26.8988,26.9536,76700.0
2015-02-19 12:40:00,39.34,39.36,39.3,39.35,57300.0,26.9536,26.9673,26.9262,26.9604,57300.0
2015-02-19 12:50:00,39.36,39.4,39.33,39.38,47300.0,26.9673,26.9947,26.9467,26.981,47300.0
2015-02-19 13:00:00,39.38,39.39,39.34,39.36,62000.0,26.981,26.9878,26.9536,26.9673,62000.0
2015-02-19 13:10:00,39.36,39.42,39.35,39.41,62300.0,26.9673,27.0084,26.9604,27.0015,62300.0
2015-02-19 13:20:00,39.41,39.43,39.37,39.39,71300.0,27.0015,27.0152,26.9741,26.9878,71300.0
2015-02-19 13:30:00,39.38,39.47,39.38,39.4,86700.0,26.981,27.0426,26.981,26.9947,86700.0
2015-02-19 13:40:00,39.41,39.41,39.25,39.28,74600.0,27.0015,27.0015,26.8919,26.9125,74600.0
2015-02-19 13:50:00,39.27,39.33,39.26,39.29,34100.0,26.9056,26.9467,26.8988,26.9193,34100.0
2015-02-19 14:00:00,39.29,39.33,39.26,39.28,41500.0,26.9193,26.9467,26.8988,26.9125,41500.0
2015-02-19 14:10:00,39.28,39.34,39.28,39.3,49700.0,26.9125,26.9536,26.9125,26.9262,49700.0
2015-02-19 14:20:00,39.3,39.32,39.27,39.32,83300.0,26.9262,26.9399,26.9056,26.9399,83300.0
2015-02-19 14:30:00,39.31,39.33,39.28,39.28,52500.0,26.933,26.9467,26.9125,26.9125,52500.0
2015-02-19 14:40:00,39.28,39.3,39.24,39.25,80900.0,26.9125,26.9262,26.8851,26.8919,80900.0
2015-02-19 14:50:00,39.26,39.36,39.26,39.34,67900.0,26.8988,26.9673,26.8988,26.9536,67900.0
2015-02-19 15:00:00,39.34,39.35,39.2,39.2,74600.0,26.9536,26.9604,26.8577,26.8577,74600.0
2015-02-19 15:10:00,39.21,39.23,39.2,39.21,68200.0,26.8645,26.8782,26.8577,26.8645,68200.0
2015-02-19 15:20:00,39.21,39.22,39.15,39.15,56200.0,26.8645,26.8714,26.8234,26.8234,56200.0
2015-02-19 15:30:00,39.15,39.18,39.1,39.16,85500.0,26.8234,26.844,26.7891,26.8303,85500.0
2015-02-19 15:40:00,39.17,39.18,39.12,39.13,89100.0,26.8371,26.844,26.8028,26.8097,89100.0
2015-02-19 15:50:00,39.13,39.14,39.08,39.12,221800.0,26.8097,26.8165,26.7754,26.8028,221800.0
2015-02-20 09:30:00,39.16,39.22,38.96,39.06,141300.0,26.8303,26.8714,26.6932,26.7617,141300.0
2015-02-20 09:40:00,39.04,39.08,38.9,39.05,100500.0,26.748,26.7754,26.6521,26.7549,100500.0
2015-02-20 09:50:00,39.03,39.06,38.88,38.89,178000.0,26.7412,26.7617,26.6384,26.6453,178000.0
2015-02-20 10:00:00,38.87,38.93,38.72,38.93,233300.0,26.6316,26.6727,26.5288,26.6727,233300.0
2015-02-20 10:10:00,38.93,39.08,38.91,39.04,97000.0,26.6727,26.7754,26.659,26.748,97000.0
2015-02-20 10:20:00,39.05,39.12,39.03,39.05,99200.0,26.7549,26.8028,26.7412,26.7549,99200.0
2015-02-20 10:30:00,39.05,39.12,39.03,39.12,57000.0,26.7549,26.8028,26.7412,26.8028,57000.0
2015-02-20 10:40:00,39.12,39.3,39.11,39.29,116700.0,26.8028,26.9262,26.796,26.9193,116700.0
2015-02-20 10:50:00,39.29,39.32,39.22,39.24,46800.0,26.9193,26.9399,26.8714,26.8851,46800.0
2015-02-20 11:00:00,39.25,39.32,39.2,39.21,43800.0,26.8919,26.9399,26.8577,26.8645,43800.0
2015-02-20 11:10:00,39.2,39.2,39.08,39.12,42800.0,26.8577,26.8577,26.7754,26.8028,42800.0
2015-02-20 11:20:00,39.11,39.12,39.06,39.08,33600.0,26.796,26.8028,26.7617,26.7754,33600.0
2015-02-20 11:30:00,39.09,39.13,39.0,39.0,161300.0,26.7823,26.8097,26.7206,26.7206,161300.0
2015-02-20 11:40:00,39.0,39.01,38.87,38.95,113100.0,26.7206,26.7275,26.6316,26.6864,113100.0
2015-02-20 11:50:00,38.97,39.04,38.92,38.99,61600.0,26.7001,26.748,26.6658,26.7138,61600.0
2015-02-20 12:00:00,38.99,39.08,38.92,39.08,145600.0,26.7138,26.7754,26.6658,26.7754,145600.0
2015-02-20 12:10:00,39.08,39.13,39.07,39.1,47000.0,26.7754,26.8097,26.7686,26.7891,47000.0
2015-02-20 12:20:00,39.1,39.15,39.07,39.08,49500.0,26.7891,26.8234,26.7686,26.7754,49500.0
2015-02-20 12:30:00,39.07,39.15,39.06,39.13,67500.0,26.7686,26.8234,26.7617,26.8097,67500.0
2015-02-20 12:40:00,39.13,39.25,39.12,39.2,67000.0,26.8097,26.8919,26.8028,26.8577,67000.0
2015-02-20 12:50:00,39.2,39.2,39.15,39.17,34000.0,26.8577,26.8577,26.8234,26.8371,34000.0
2015-02-20 13:00:00,39.16,39.2,39.11,39.14,45900.0,26.8303,26.8577,26.796,26.8165,45900.0
2015-02-20 13:10:00,39.15,39.18,39.09,39.12,53400.0,26.8234,26.844,26.7823,26.8028,53400.0
2015-02-20 13:20:00,39.11,39.17,39.1,39.16,68700.0,26.796,26.8371,26.7891,26.8303,68700.0
2015-02-20 13:30:00,39.16,39.19,39.1,39.12,60000.0,26.8303,26.8508,26.7891,26.8028,60000.0
2015-02-20 13:40:00,39.12,39.21,39.12,39.19,153800.0,26.8028,26.8645,26.8028,26.8508,153800.0
2015-02-20 13:50:00,39.2,39.21,39.16,39.16,95300.0,26.8577,26.8645,26.8303,26.8303,95300.0
2015-02-20 14:00:00,39.17,39.24,39.16,39.22,42800.0,26.8371,26.8851,26.8303,26.8714,42800.0
2015-02-20 14:10:00,39.21,39.22,39.13,39.15,86300.0,26.8645,26.8714,26.8097,26.8234,86300.0
2015-02-20 14:20:00,39.15,39.21,39.14,39.2,58000.0,26.8234,26.8645,26.8165,26.8577,58000.0
2015-02-20 14:30:00,39.19,39.19,39.08,39.14,106500.0,26.8508,26.8508,26.7754,26.8165,106500.0
2015-02-20 14:40:00,39.15,39.18,39.11,39.12,107700.0,26.8234,26.844,26.796,26.8028,107700.0
2015-02-20 14:50:00,39.12,39.17,39.11,39.16,126900.0,26.8028,26.8371,26.796,26.8303,126900.0
2015-02-20 15:00:00,39.16,39.28,39.15,39.27,76400.0,26.8303,26.9125,26.8234,26.9056,76400.0
2015-02-20 15:10:00,39.27,39.33,39.21,39.26,113500.0,26.9056,26.9467,26.8645,26.8988,113500.0
2015-02-20 15:20:00,39.26,39.36,39.25,39.3,100200.0,26.8988,26.9673,26.8919,26.9262,100200.0
2015-02-20 15:30:00,39.3,39.32,39.28,39.32,134700.0,26.9262,26.9399,26.9125,26.9399,134700.0
2015-02-20 15:40:00,39.32,39.32,39.26,39.28,185500.0,26.9399,26.9399,26.8988,26.9125,185500.0
2015-02-20 15:50:00,39.27,39.32,39.22,39.28,305100.0,26.9056,26.9399,26.8714,26.9125,305100.0
2015-02-23 09:30:00,39.35,39.45,39.08,39.08,102900.0,26.9604,27.0289,26.7754,26.7754,102900.0
2015-02-23 09:40:00,39.08,39.17,38.98,38.99,48300.0,26.7754,26.8371,26.7069,26.7138,48300.0
2015-02-23 09:50:00,38.99,39.02,38.86,38.88,76900.0,26.7138,26.7343,26.6247,26.6384,76900.0
2015-02-23 10:00:00,38.88,38.89,38.71,38.87,104200.0,26.6384,26.6453,26.5219,26.6316,104200.0
2015-02-23 10:10:00,38.87,39.06,38.85,38.92,62000.0,26.6316,26.7617,26.6179,26.6658,62000.0
2015-02-23 10:20:00,38.93,38.99,38.87,38.91,112300.0,26.6727,26.7138,26.6316,26.659,112300.0
2015-02-23 10:30:00,38.91,38.96,38.89,38.9,53900.0,26.659,26.6932,26.6453,26.6521,53900.0
2015-02-23 10:40:00,38.9,38.99,38.81,38.89,78400.0,26.6521,26.7138,26.5905,26.6453,78400.0
2015-02-23 10:50:00,38.89,38.9,38.77,38.83,224700.0,26.6453,26.6521,26.563,26.6042,224700.0
2015-02-23 11:00:00,38.84,38.91,38.82,38.86,40100.0,26.611,26.659,26.5973,26.6247,40100.0
2015-02-23 11:10:00,38.86,38.87,38.82,38.85,31000.0,26.6247,26.6316,26.5973,26.6179,31000.0
2015-02-23 11:20:00,38.83,38.87,38.8,38.81,60600.0,26.6042,26.6316,26.5836,26.5905,60600.0
2015-02-23 11:30:00,38.8,38.91,38.79,38.87,225300.0,26.5836,26.659,26.5767,26.6316,225300.0
2015-02-23 11:40:00,38.86,39.04,38.85,39.0,115300.0,26.6247,26.748,26.6179,26.7206,115300.0
2015-02-23 11:50:00,39.02,39.03,38.96,39.0,68200.0,26.7343,26.7412,26.6932,26.7206,68200.0
2015-02-23 12:00:00,39.0,39.01,38.92,38.93,24100.0,26.7206,26.7275,26.6658,26.6727,24100.0
2015-02-23 12:10:00,38.92,38.93,38.82,38.83,49400.0,26.6658,26.6727,26.5973,26.6042,49400.0
2015-02-23 12:20:00,38.82,38.82,38.66,38.74,86700.0,26.5973,26.5973,26.4877,26.5425,86700.0
2015-02-23 12:30:00,38.74,38.78,38.73,38.76,67700.0,26.5425,26.5699,26.5356,26.5562,67700.0
2015-02-23 12:40:00,38.76,38.84,38.74,38.75,70600.0,26.5562,26.611,26.5425,26.5493,70600.0
2015-02-23 12:50:00,38.75,38.81,38.74,38.75,55800.0,26.5493,26.5905,26.5425,26.5493,55800.0
2015-02-23 13:00:00,38.75,38.78,38.7,38.77,32900.0,26.5493,26.5699,26.5151,26.563,32900.0
2015-02-23 13:10:00,38.77,38.86,38.75,38.85,35200.0,26.563,26.6247,26.5493,26.6179,35200.0
2015-02-23 13:20:00,38.85,38.88,38.77,38.79,38800.0,26.6179,26.6384,26.563,26.5767,38800.0
2015-02-23 13:30:00,38.79,38.84,38.78,38.8,32300.0,26.5767,26.611,26.5699,26.5836,32300.0
2015-02-23 13:40:00,38.81,38.83,38.76,38.76,37500.0,26.5905,26.6042,26.5562,26.5562,37500.0
2015-02-23 13:50:00,38.77,38.78,38.73,38.76,104900.0,26.563,26.5699,26.5356,26.5562,104900.0
2015-02-23 14:00:00,38.77,38.82,38.76,38.8,29000.0,26.563,26.5973,26.5562,26.5836,29000.0
2015-02-23 14:10:00,38.8,38.82,38.76,38.77,21900.0,26.5836,26.5973,26.5562,26.563,21900.0
2015-02-23 14:20:00,38.78,38.81,38.77,38.79,26600.0,26.5699,26.5905,26.563,26.5767,26600.0
2015-02-23 14:30:00,38.79,38.81,38.76,38.77,47800.0,26.5767,26.5905,26.5562,26.563,47800.0
2015-02-23 14:40:00,38.76,38.77,38.61,38.61,114500.0,26.5562,26.563,26.4534,26.4534,114500.0
2015-02-23 14:50:00,38.62,38.68,38.58,38.65,65300.0,26.4603,26.5014,26.4329,26.4808,65300.0
2015-02-23 15:00:00,38.66,38.71,38.63,38.66,81300.0,26.4877,26.5219,26.4671,26.4877,81300.0
2015-02-23 15:10:00,38.66,38.73,38.65,38.72,35900.0,26.4877,26.5356,26.4808,26.5288,35900.0
2015-02-23 15:20:00,38.73,38.84,38.73,38.84,73700.0,26.5356,26.611,26.5356,26.611,73700.0
2015-02-23 15:30:00,38.84,38.87,38.79,38.85,140200.0,26.611,26.6316,26.5767,26.6179,140200.0
2015-02-23 15:40:00,38.85,38.98,38.85,38.91,238500.0,26.6179,26.7069,26.6179,26.659,238500.0
2015-02-23 15:50:00,38.92,39.0,38.91,38.98,554500.0,26.6658,26.7206,26.659,26.7069,554500.0
2015-02-24 09:30:00,38.89,39.03,38.82,38.98,95300.0,26.6453,26.7412,26.5973,26.7069,95300.0
2015-02-24 09:40:00,39.0,39.04,38.87,38.9,71100.0,26.7206,26.748,26.6316,26.6521,71100.0
2015-02-24 09:50:00,38.91,38.95,38.8,38.86,31900.0,26.659,26.6864,26.5836,26.6247,31900.0
2015-02-24 10:00:00,38.86,38.92,38.77,38.87,69300.0,26.6247,26.6658,26.563,26.6316,69300.0
2015-02-24 10:10:00,38.89,38.95,38.8,38.82,142400.0,26.6453,26.6864,26.5836,26.5973,142400.0
2015-02-24 10:20:00,38.82,38.89,38.71,38.78,161800.0,26.5973,26.6453,26.5219,26.5699,161800.0
2015-02-24 10:30:00,38.77,38.79,38.61,38.63,182200.0,26.563,26.5767,26.4534,26.4671,182200.0
2015-02-24 10:40:00,38.63,38.77,38.62,38.71,67400.0,26.4671,26.563,26.4603,26.5219,67400.0
2015-02-24 10:50:00,38.71,38.72,38.61,38.62,146000.0,26.5219,26.5288,26.4534,26.4603,146000.0
2015-02-24 11:00:00,38.62,38.62,38.44,38.47,169900.0,26.4603,26.4603,26.3369,26.3575,169900.0
2015-02-24 11:10:00,38.47,38.52,38.29,38.31,197300.0,26.3575,26.3918,26.2342,26.2479,197300.0
2015-02-24 11:20:00,38.3,38.42,38.26,38.3,112400.0,26.241,26.3232,26.2136,26.241,112400.0
2015-02-24 11:30:00,38.3,38.32,38.24,38.3,93800.0,26.241,26.2547,26.1999,26.241,93800.0
2015-02-24 11:40:00,38.29,38.35,38.24,38.31,64400.0,26.2342,26.2753,26.1999,26.2479,64400.0
2015-02-24 11:50:00,38.32,38.34,38.15,38.17,83900.0,26.2547,26.2684,26.1383,26.152,83900.0
2015-02-24 12:00:00,38.16,38.21,38.1,38.1,100600.0,26.1451,26.1794,26.104,26.104,100600.0
2015-02-24 12:10:00,38.1,38.2,38.05,38.09,136700.0,26.104,26.1725,26.0697,26.0971,136700.0
2015-02-24 12:20:00,38.07,38.14,38.03,38.14,83200.0,26.0834,26.1314,26.056,26.1314,83200.0
2015-02-24 12:30:00,38.14,38.17,38.05,38.1,86600.0,26.1314,26.152,26.0697,26.104,86600.0
2015-02-24 12:40:00,38.1,38.11,37.94,37.98,92300.0,26.104,26.1108,25.9944,26.0218,92300.0
2015-02-24 12:50:00,37.99,38.02,37.95,38.0,48000.0,26.0286,26.0492,26.0012,26.0355,48000.0
2015-02-24 13:00:00,38.01,38.08,38.0,38.05,59600.0,26.0423,26.0903,26.0355,26.0697,59600.0
2015-02-24 13:10:00,38.04,38.16,38.03,38.14,68300.0,26.0629,26.1451,26.056,26.1314,68300.0
2015-02-24 13:20:00,38.14,38.18,38.12,38.15,35300.0,26.1314,26.1588,26.1177,26.1383,35300.0
2015-02-24 13:30:00,38.16,38.22,38.06,38.09,66800.0,26.1451,26.1862,26.0766,26.0971,66800.0
2015-02-24 13:40:00,38.09,38.15,38.09,38.13,46100.0,26.0971,26.1383,26.0971,26.1246,46100.0
2015-02-24 13:50:00,38.13,38.21,38.13,38.17,51900.0,26.1246,26.1794,26.1246,26.152,51900.0
2015-02-24 14:00:00,38.16,38.2,38.06,38.11,58100.0,26.1451,26.1725,26.0766,26.1108,58100.0
2015-02-24 14:10:00,38.11,38.15,38.07,38.09,51600.0,26.1108,26.1383,26.0834,26.0971,51600.0
2015-02-24 14:20:00,38.09,38.17,38.06,38.13,68500.0,26.0971,26.152,26.0766,26.1246,68500.0
2015-02-24 14:30:00,38.13,38.21,38.07,38.13,101300.0,26.1246,26.1794,26.0834,26.1246,101300.0
2015-02-24 14:40:00,38.12,38.25,38.1,38.25,72900.0,26.1177,26.2068,26.104,26.2068,72900.0
2015-02-24 14:50:00,38.25,38.3,38.21,38.24,99700.0,26.2068,26.241,26.1794,26.1999,99700.0
2015-02-24 15:00:00,38.25,38.36,38.21,38.36,206900.0,26.2068,26.2821,26.1794,26.2821,206900.0
2015-02-24 15:10:00,38.36,38.36,38.23,38.26,87500.0,26.2821,26.2821,26.1931,26.2136,87500.0
2015-02-24 15:20:00,38.27,38.29,38.25,38.27,81700.0,26.2205,26.2342,26.2068,26.2205,81700.0
2015-02-24 15:30:00,38.26,38.29,38.23,38.27,106500.0,26.2136,26.2342,26.1931,26.2205,106500.0
2015-02-24 15:40:00,38.27,38.28,38.23,38.24,179000.0,26.2205,26.2273,26.1931,26.1999,179000.0
2015-02-24 15:50:00,38.24,38.3,38.22,38.27,298700.0,26.1999,26.241,26.1862,26.2205,298700.0
2015-02-25 09:30:00,38.29,38.42,38.2,38.28,263100.0,26.2342,26.3232,26.1725,26.2273,263100.0
2015-02-25 09:40:00,38.3,38.33,38.21,38.25,98900.0,26.241,26.2616,26.1794,26.2068,98900.0
2015-02-25 09:50:00,38.22,38.27,38.09,38.17,73500.0,26.1862,26.2205,26.0971,26.152,73500.0
2015-02-25 10:00:00,38.18,38.34,38.17,38.28,90000.0,26.1588,26.2684,26.152,26.2273,90000.0
2015-02-25 10:10:00,38.27,38.28,38.12,38.18,103100.0,26.2205,26.2273,26.1177,26.1588,103100.0
2015-02-25 10:20:00,38.18,38.19,38.03,38.06,138300.0,26.1588,26.1657,26.056,26.0766,138300.0
2015-02-25 10:30:00,38.07,38.3,38.05,38.28,87700.0,26.0834,26.241,26.0697,26.2273,87700.0
2015-02-25 10:40:00,38.29,38.44,38.25,38.33,118500.0,26.2342,26.3369,26.2068,26.2616,118500.0
2015-02-25 10:50:00,38.33,38.38,38.26,38.32,43200.0,26.2616,26.2958,26.2136,26.2547,43200.0
2015-02-25 11:00:00,38.32,38.34,38.23,38.23,76900.0,26.2547,26.2684,26.1931,26.1931,76900.0
2015-02-25 11:10:00,38.24,38.31,38.15,38.27,75800.0,26.1999,26.2479,26.1383,26.2205,75800.0
2015-02-25 11:20:00,38.27,38.3,38.19,38.27,36600.0,26.2205,26.241,26.1657,26.2205,36600.0
2015-02-25 11:30:00,38.26,38.36,38.26,38.33,57700.0,26.2136,26.2821,26.2136,26.2616,57700.0
2015-02-25 11:40:00,38.33,38.36,38.3,38.32,72500.0,26.2616,26.2821,26.241,26.2547,72500.0
2015-02-25 11:50:00,38.32,38.36,38.26,38.31,61900.0,26.2547,26.2821,26.2136,26.2479,61900.0
2015-02-25 12:00:00,38.32,38.44,38.32,38.42,78700.0,26.2547,26.3369,26.2547,26.3232,78700.0
2015-02-25 12:10:00,38.43,38.49,38.39,38.47,136100.0,26.3301,26.3712,26.3027,26.3575,136100.0
2015-02-25 12:20:00,38.47,38.52,38.46,38.49,77900.0,26.3575,26.3918,26.3507,26.3712,77900.0
2015-02-25 12:30:00,38.49,38.49,38.41,38.46,40700.0,26.3712,26.3712,26.3164,26.3507,40700.0
2015-02-25 12:40:00,38.46,38.51,38.45,38.49,48000.0,26.3507,26.3849,26.3438,26.3712,48000.0
2015-02-25 12:50:00,38.48,38.51,38.42,38.44,77100.0,26.3644,26.3849,26.3232,26.3369,77100.0
2015-02-25 13:00:00,38.45,38.51,38.45,38.48,43100.0,26.3438,26.3849,26.3438,26.3644,43100.0
2015-02-25 13:10:00,38.5,38.52,38.45,38.5,65000.0,26.3781,26.3918,26.3438,26.3781,65000.0
2015-02-25 13:20:00,38.5,38.54,38.44,38.54,55200.0,26.3781,26.4055,26.3369,26.4055,55200.0
2015-02-25 13:30:00,38.54,38.65,38.53,38.64,253400.0,26.4055,26.4808,26.3986,26.474,253400.0
2015-02-25 13:40:00,38.64,38.65,38.55,38.55,30600.0,26.474,26.4808,26.4123,26.4123,30600.0
2015-02-25 13:50:00,38.55,38.63,38.54,38.54,50700.0,26.4123,26.4671,26.4055,26.4055,50700.0
2015-02-25 14:00:00,38.55,38.55,38.48,38.5,59900.0,26.4123,26.4123,26.3644,26.3781,59900.0
2015-02-25 14:10:00,38.49,38.63,38.49,38.58,51100.0,26.3712,26.4671,26.3712,26.4329,51100.0
2015-02-25 14:20:00,38.58,38.58,38.51,38.55,33800.0,26.4329,26.4329,26.3849,26.4123,33800.0
2015-02-25 14:30:00,38.54,38.57,38.51,38.52,40900.0,26.4055,26.426,26.3849,26.3918,40900.0
2015-02-25 14:40:00,38.52,38.57,38.48,38.55,64900.0,26.3918,26.426,26.3644,26.4123,64900.0
2015-02-25 14:50:00,38.54,38.55,38.4,38.49,74600.0,26.4055,26.4123,26.3095,26.3712,74600.0
2015-02-25 15:00:00,38.5,38.51,38.41,38.41,71300.0,26.3781,26.3849,26.3164,26.3164,71300.0
2015-02-25 15:10:00,38.41,38.48,38.41,38.48,40500.0,26.3164,26.3644,26.3164,26.3644,40500.0
2015-02-25 15:20:00,38.48,38.51,38.42,38.45,65600.0,26.3644,26.3849,26.3232,26.3438,65600.0
2015-02-25 15:30:00,38.45,38.46,38.3,38.32,178600.0,26.3438,26.3507,26.241,26.2547,178600.0
2015-02-25 15:40:00,38.32,38.33,38.27,38.28,167500.0,26.2547,26.2616,26.2205,26.2273,167500.0
2015-02-25 15:50:00,38.29,38.31,38.22,38.3,462400.0,26.2342,26.2479,26.1862,26.241,462400.0
2015-02-26 09:30:00,38.38,38.49,38.2,38.29,65300.0,26.2958,26.3712,26.1725,26.2342,65300.0
2015-02-26 09:40:00,38.29,38.33,37.91,37.93,138600.0,26.2342,26.2616,25.9738,25.9875,138600.0
2015-02-26 09:50:00,37.94,38.04,37.71,37.72,127500.0,25.9944,26.0629,25.8368,25.8436,127500.0
2015-02-26 10:00:00,37.73,37.88,37.71,37.74,120800.0,25.8505,25.9533,25.8368,25.8573,120800.0
2015-02-26 10:10:00,37.74,37.87,37.72,37.76,153500.0,25.8573,25.9464,25.8436,25.871,153500.0
2015-02-26 10:20:00,37.76,37.82,37.67,37.72,214300.0,25.871,25.9122,25.8094,25.8436,214300.0
2015-02-26 10:30:00,37.73,37.73,37.5,37.51,174200.0,25.8505,25.8505,25.6929,25.6998,174200.0
2015-02-26 10:40:00,37.52,37.71,37.52,37.68,87400.0,25.7066,25.8368,25.7066,25.8162,87400.0
2015-02-26 10:50:00,37.67,37.71,37.56,37.56,54600.0,25.8094,25.8368,25.734,25.734,54600.0
2015-02-26 11:00:00,37.57,37.66,37.56,37.65,80100.0,25.7409,25.8025,25.734,25.7957,80100.0
2015-02-26 11:10:00,37.66,37.8,37.66,37.8,72200.0,25.8025,25.8985,25.8025,25.8985,72200.0
2015-02-26 11:20:00,37.8,37.81,37.66,37.69,67700.0,25.8985,25.9053,25.8025,25.8231,67700.0
2015-02-26 11:30:00,37.69,37.7,37.57,37.57,48300.0,25.8231,25.8299,25.7409,25.7409,48300.0
2015-02-26 11:40:00,37.57,37.71,37.5,37.71,97000.0,25.7409,25.8368,25.6929,25.8368,97000.0
2015-02-26 11:50:00,37.7,37.78,37.64,37.77,72300.0,25.8299,25.8848,25.7888,25.8779,72300.0
2015-02-26 12:00:00,37.77,37.77,37.63,37.68,71300.0,25.8779,25.8779,25.782,25.8162,71300.0
2015-02-26 12:10:00,37.68,37.69,37.57,37.58,39500.0,25.8162,25.8231,25.7409,25.7477,39500.0
2015-02-26 12:20:00,37.58,37.58,37.54,37.58,39000.0,25.7477,25.7477,25.7203,25.7477,39000.0
2015-02-26 12:30:00,37.57,37.65,37.55,37.61,40700.0,25.7409,25.7957,25.7272,25.7683,40700.0
2015-02-26 12:40:00,37.6,37.71,37.54,37.66,41400.0,25.7614,25.8368,25.7203,25.8025,41400.0
2015-02-26 12:50:00,37.66,37.7,37.61,37.61,62500.0,25.8025,25.8299,25.7683,25.7683,62500.0
2015-02-26 13:00:00,37.62,37.66,37.59,37.6,46800.0,25.7751,25.8025,25.7546,25.7614,46800.0
2015-02-26 13:10:00,37.59,37.64,37.55,37.64,66300.0,25.7546,25.7888,25.7272,25.7888,66300.0
2015-02-26 13:20:00,37.63,37.65,37.59,37.64,56700.0,25.782,25.7957,25.7546,25.7888,56700.0
2015-02-26 13:30:00,37.65,37.74,37.65,37.74,51500.0,25.7957,25.8573,25.7957,25.8573,51500.0
2015-02-26 13:40:00,37.74,37.74,37.65,37.65,39000.0,25.8573,25.8573,25.7957,25.7957,39000.0
2015-02-26 13:50:00,37.66,37.67,37.63,37.66,65500.0,25.8025,25.8094,25.782,25.8025,65500.0
2015-02-26 14:00:00,37.66,37.67,37.61,37.65,93400.0,25.8025,25.8094,25.7683,25.7957,93400.0
2015-02-26 14:10:00,37.65,37.71,37.62,37.62,99100.0,25.7957,25.8368,25.7751,25.7751,99100.0
2015-02-26 14:20:00,37.63,37.69,37.62,37.63,79400.0,25.782,25.8231,25.7751,25.782,79400.0
2015-02-26 14:30:00,37.64,37.66,37.6,37.62,141600.0,25.7888,25.8025,25.7614,25.7751,141600.0
2015-02-26 14:40:00,37.62,37.66,37.59,37.62,74600.0,25.7751,25.8025,25.7546,25.7751,74600.0
2015-02-26 14:50:00,37.63,37.65,37.6,37.64,51100.0,25.782,25.7957,25.7614,25.7888,51100.0
2015-02-26 15:00:00,37.63,37.63,37.55,37.57,90200.0,25.782,25.782,25.7272,25.7409,90200.0
2015-02-26 15:10:00,37.57,37.62,37.56,37.61,93400.0,25.7409,25.7751,25.734,25.7683,93400.0
2015-02-26 15:20:00,37.61,37.65,37.59,37.63,316400.0,25.7683,25.7957,25.7546,25.782,316400.0
2015-02-26 15:30:00,37.64,37.65,37.6,37.63,127700.0,25.7888,25.7957,25.7614,25.782,127700.0
2015-02-26 15:40:00,37.63,37.65,37.6,37.62,207600.0,25.782,25.7957,25.7614,25.7751,207600.0
2015-02-26 15:50:00,37.62,37.65,37.54,37.55,756000.0,25.7751,25.7957,25.7203,25.7272,756000.0
2015-02-27 09:30:00,37.8,37.83,37.38,37.39,127800.0,25.8985,25.919,25.6107,25.6175,127800.0
2015-02-27 09:40:00,37.39,37.49,37.33,37.33,98000.0,25.6175,25.6861,25.5764,25.5764,98000.0
2015-02-27 09:50:00,37.34,37.58,37.28,37.46,85400.0,25.5833,25.7477,25.5422,25.6655,85400.0
2015-02-27 10:00:00,37.48,37.65,37.46,37.6,161500.0,25.6792,25.7957,25.6655,25.7614,161500.0
2015-02-27 10:10:00,37.6,37.73,37.59,37.59,85500.0,25.7614,25.8505,25.7546,25.7546,85500.0
2015-02-27 10:20:00,37.6,37.9,37.59,37.86,201900.0,25.7614,25.967,25.7546,25.9396,201900.0
2015-02-27 10:30:00,37.86,37.92,37.65,37.7,195100.0,25.9396,25.9807,25.7957,25.8299,195100.0
2015-02-27 10:40:00,37.71,37.91,37.68,37.9,141000.0,25.8368,25.9738,25.8162,25.967,141000.0
2015-02-27 10:50:00,37.9,37.94,37.78,37.88,180200.0,25.967,25.9944,25.8848,25.9533,180200.0
2015-02-27 11:00:00,37.89,37.94,37.78,37.94,68200.0,25.9601,25.9944,25.8848,25.9944,68200.0
2015-02-27 11:10:00,37.94,38.08,37.89,38.06,127300.0,25.9944,26.0903,25.9601,26.0766,127300.0
2015-02-27 11:20:00,38.06,38.06,37.92,37.98,141900.0,26.0766,26.0766,25.9807,26.0218,141900.0
2015-02-27 11:30:00,37.97,38.06,37.94,38.05,73700.0,26.0149,26.0766,25.9944,26.0697,73700.0
2015-02-27 11:40:00,38.06,38.12,38.04,38.05,51200.0,26.0766,26.1177,26.0629,26.0697,51200.0
2015-02-27 11:50:00,38.05,38.06,37.95,38.03,101500.0,26.0697,26.0766,26.0012,26.056,101500.0
2015-02-27 12:00:00,38.03,38.06,37.97,38.03,99700.0,26.056,26.0766,26.0149,26.056,99700.0
2015-02-27 12:10:00,38.03,38.06,37.97,38.06,41100.0,26.056,26.0766,26.0149,26.0766,41100.0
2015-02-27 12:20:00,38.06,38.07,37.97,38.0,49100.0,26.0766,26.0834,26.0149,26.0355,49100.0
2015-02-27 12:30:00,38.01,38.06,38.01,38.05,24400.0,26.0423,26.0766,26.0423,26.0697,24400.0
2015-02-27 12:40:00,38.05,38.07,38.02,38.05,30600.0,26.0697,26.0834,26.0492,26.0697,30600.0
2015-02-27 12:50:00,38.05,38.05,37.94,37.94,43700.0,26.0697,26.0697,25.9944,25.9944,43700.0
2015-02-27 13:00:00,37.94,38.0,37.91,37.98,47900.0,25.9944,26.0355,25.9738,26.0218,47900.0
2015-02-27 13:10:00,37.97,38.01,37.94,37.95,44200.0,26.0149,26.0423,25.9944,26.0012,44200.0
2015-02-27 13:20:00,37.95,37.99,37.94,37.99,48800.0,26.0012,26.0286,25.9944,26.0286,48800.0
2015-02-27 13:30:00,37.99,38.03,37.96,38.0,75200.0,26.0286,26.056,26.0081,26.0355,75200.0
2015-02-27 13:40:00,38.0,38.05,37.96,38.05,51500.0,26.0355,26.0697,26.0081,26.0697,51500.0
2015-02-27 13:50:00,38.05,38.06,38.0,38.03,31200.0,26.0697,26.0766,26.0355,26.056,31200.0
2015-02-27 14:00:00,38.03,38.08,38.02,38.05,26000.0,26.056,26.0903,26.0492,26.0697,26000.0
2015-02-27 14:10:00,38.05,38.08,38.0,38.06,93200.0,26.0697,26.0903,26.0355,26.0766,93200.0
2015-02-27 14:20:00,38.05,38.1,38.05,38.07,49200.0,26.0697,26.104,26.0697,26.0834,49200.0
2015-02-27 14:30:00,38.07,38.17,38.06,38.11,122800.0,26.0834,26.152,26.0766,26.1108,122800.0
2015-02-27 14:40:00,38.12,38.13,38.05,38.11,43800.0,26.1177,26.1246,26.0697,26.1108,43800.0
2015-02-27 14:50:00,38.12,38.13,38.08,38.12,46200.0,26.1177,26.1246,26.0903,26.1177,46200.0
2015-02-27 15:00:00,38.12,38.2,38.07,38.15,147100.0,26.1177,26.1725,26.0834,26.1383,147100.0
2015-02-27 15:10:00,38.14,38.17,38.1,38.12,63100.0,26.1314,26.152,26.104,26.1177,63100.0
2015-02-27 15:20:00,38.1,38.18,38.08,38.17,66200.0,26.104,26.1588,26.0903,26.152,66200.0
2015-02-27 15:30:00,38.16,38.17,38.06,38.11,112300.0,26.1451,26.152,26.0766,26.1108,112300.0
2015-02-27 15:40:00,38.11,38.13,38.0,38.09,302600.0,26.1108,26.1246,26.0355,26.0971,302600.0
2015-02-27 15:50:00,38.09,38.14,38.09,38.1,411800.0,26.0971,26.1314,26.0971,26.104,411800.0
2015-03-02 09:30:00,38.2,38.48,38.05,38.48,249900.0,26.1725,26.3644,26.0697,26.3644,249900.0
2015-03-02 09:40:00,38.45,38.52,38.37,38.46,146900.0,26.3438,26.3918,26.289,26.3507,146900.0
2015-03-02 09:50:00,38.46,38.66,38.44,38.65,120500.0,26.3507,26.4877,26.3369,26.4808,120500.0
2015-03-02 10:00:00,38.65,38.76,38.65,38.71,106700.0,26.4808,26.5562,26.4808,26.5219,106700.0
2015-03-02 10:10:00,38.71,38.82,38.7,38.71,134400.0,26.5219,26.5973,26.5151,26.5219,134400.0
2015-03-02 10:20:00,38.71,38.88,38.71,38.74,107800.0,26.5219,26.6384,26.5219,26.5425,107800.0
2015-03-02 10:30:00,38.75,38.78,38.64,38.77,182000.0,26.5493,26.5699,26.474,26.563,182000.0
2015-03-02 10:40:00,38.78,38.8,38.53,38.55,115300.0,26.5699,26.5836,26.3986,26.4123,115300.0
2015-03-02 10:50:00,38.56,38.69,38.5,38.64,129100.0,26.4192,26.5082,26.3781,26.474,129100.0
2015-03-02 11:00:00,38.64,38.68,38.6,38.6,66100.0,26.474,26.5014,26.4466,26.4466,66100.0
2015-03-02 11:10:00,38.6,38.64,38.51,38.53,141200.0,26.4466,26.474,26.3849,26.3986,141200.0
2015-03-02 11:20:00,38.53,38.64,38.51,38.51,81700.0,26.3986,26.474,26.3849,26.3849,81700.0
2015-03-02 11:30:00,38.52,38.67,38.51,38.66,146000.0,26.3918,26.4945,26.3849,26.4877,146000.0
2015-03-02 11:40:00,38.65,38.7,38.53,38.65,89300.0,26.4808,26.5151,26.3986,26.4808,89300.0
2015-03-02 11:50:00,38.66,38.71,38.6,38.66,51000.0,26.4877,26.5219,26.4466,26.4877,51000.0
2015-03-02 12:00:00,38.65,38.72,38.65,38.65,46900.0,26.4808,26.5288,26.4808,26.4808,46900.0
2015-03-02 12:10:00,38.66,38.69,38.6,38.61,61900.0,26.4877,26.5082,26.4466,26.4534,61900.0
2015-03-02 12:20:00,38.61,38.61,38.4,38.41,122100.0,26.4534,26.4534,26.3095,26.3164,122100.0
2015-03-02 12:30:00,38.41,38.44,38.33,38.35,89200.0,26.3164,26.3369,26.2616,26.2753,89200.0
2015-03-02 12:40:00,38.35,38.37,38.27,38.3,104900.0,26.2753,26.289,26.2205,26.241,104900.0
2015-03-02 12:50:00,38.3,38.38,38.26,38.33,136300.0,26.241,26.2958,26.2136,26.2616,136300.0
2015-03-02 13:00:00,38.34,38.45,38.32,38.43,96700.0,26.2684,26.3438,26.2547,26.3301,96700.0
2015-03-02 13:10:00,38.44,38.59,38.43,38.48,137800.0,26.3369,26.4397,26.3301,26.3644,137800.0
2015-03-02 13:20:00,38.49,38.52,38.4,38.41,84600.0,26.3712,26.3918,26.3095,26.3164,84600.0
2015-03-02 13:30:00,38.41,38.52,38.4,38.5,198600.0,26.3164,26.3918,26.3095,26.3781,198600.0
2015-03-02 13:40:00,38.5,38.58,38.48,38.52,173400.0,26.3781,26.4329,26.3644,26.3918,173400.0
2015-03-02 13:50:00,38.52,38.63,38.51,38.63,127700.0,26.3918,26.4671,26.3849,26.4671,127700.0
2015-03-02 14:00:00,38.63,38.66,38.55,38.55,105600.0,26.4671,26.4877,26.4123,26.4123,105600.0
2015-03-02 14:10:00,38.55,38.67,38.47,38.67,161600.0,26.4123,26.4945,26.3575,26.4945,161600.0
2015-03-02 14:20:00,38.67,38.7,38.48,38.49,103600.0,26.4945,26.5151,26.3644,26.3712,103600.0
2015-03-02 14:30:00,38.48,38.54,38.39,38.54,213700.0,26.3644,26.4055,26.3027,26.4055,213700.0
2015-03-02 14:40:00,38.54,38.62,38.49,38.58,110400.0,26.4055,26.4603,26.3712,26.4329,110400.0
2015-03-02 14:50:00,38.57,38.58,38.47,38.55,144100.0,26.426,26.4329,26.3575,26.4123,144100.0
2015-03-02 15:00:00,38.55,38.56,38.45,38.54,162900.0,26.4123,26.4192,26.3438,26.4055,162900.0
2015-03-02 15:10:00,38.54,38.61,38.53,38.58,151900.0,26.4055,26.4534,26.3986,26.4329,151900.0
2015-03-02 15:20:00,38.58,38.59,38.48,38.58,216800.0,26.4329,26.4397,26.3644,26.4329,216800.0
2015-03-02 15:30:00,38.58,38.59,38.54,38.55,171600.0,26.4329,26.4397,26.4055,26.4123,171600.0
2015-03-02 15:40:00,38.54,38.66,38.53,38.63,362000.0,26.4055,26.4877,26.3986,26.4671,362000.0
2015-03-02 15:50:00,38.64,38.69,38.49,38.62,592800.0,26.474,26.5082,26.3712,26.4603,592800.0
2015-03-03 09:30:00,39.44,39.5,38.65,38.95,1054400.0,27.0221,27.0632,26.4808,26.6864,1054400.0
2015-03-03 09:40:00,38.91,39.84,38.85,39.77,886900.0,26.659,27.2961,26.6179,27.2482,886900.0
2015-03-03 09:50:00,39.77,39.91,39.37,39.74,770300.0,27.2482,27.3441,26.9741,27.2276,770300.0
2015-03-03 10:00:00,39.73,39.78,39.31,39.36,541300.0,27.2208,27.255,26.933,26.9673,541300.0
2015-03-03 10:10:00,39.36,39.36,38.92,39.23,515300.0,26.9673,26.9673,26.6658,26.8782,515300.0
2015-03-03 10:20:00,39.23,39.24,38.95,39.04,311300.0,26.8782,26.8851,26.6864,26.748,311300.0
2015-03-03 10:30:00,39.02,39.05,38.82,38.91,382800.0,26.7343,26.7549,26.5973,26.659,382800.0
2015-03-03 10:40:00,38.92,39.19,38.91,39.17,240400.0,26.6658,26.8508,26.659,26.8371,240400.0
2015-03-03 10:50:00,39.17,39.19,38.86,38.99,224500.0,26.8371,26.8508,26.6247,26.7138,224500.0
2015-03-03 11:00:00,38.99,39.04,38.89,38.91,129600.0,26.7138,26.748,26.6453,26.659,129600.0
2015-03-03 11:10:00,38.91,39.05,38.9,38.92,161500.0,26.659,26.7549,26.6521,26.6658,161500.0
2015-03-03 11:20:00,38.92,39.02,38.86,38.97,373100.0,26.6658,26.7343,26.6247,26.7001,373100.0
2015-03-03 11:30:00,38.98,39.0,38.83,38.88,459900.0,26.7069,26.7206,26.6042,26.6384,459900.0
2015-03-03 11:40:00,38.88,38.93,38.83,38.9,242500.0,26.6384,26.6727,26.6042,26.6521,242500.0
2015-03-03 11:50:00,38.9,39.11,38.84,39.08,317900.0,26.6521,26.796,26.611,26.7754,317900.0
2015-03-03 12:00:00,39.08,39.08,38.88,38.97,176900.0,26.7754,26.7754,26.6384,26.7001,176900.0
2015-03-03 12:10:00,38.98,39.01,38.95,38.99,155500.0,26.7069,26.7275,26.6864,26.7138,155500.0
2015-03-03 12:20:00,38.99,39.01,38.88,38.88,173800.0,26.7138,26.7275,26.6384,26.6384,173800.0
2015-03-03 12:30:00,38.88,38.93,38.82,38.92,81600.0,26.6384,26.6727,26.5973,26.6658,81600.0
2015-03-03 12:40:00,38.91,39.04,38.9,39.01,72900.0,26.659,26.748,26.6521,26.7275,72900.0
2015-03-03 12:50:00,39.02,39.08,39.0,39.05,95000.0,26.7343,26.7754,26.7206,26.7549,95000.0
2015-03-03 13:00:00,39.04,39.1,38.98,39.1,167800.0,26.748,26.7891,26.7069,26.7891,167800.0
2015-03-03 13:10:00,39.09,39.13,38.99,38.99,98500.0,26.7823,26.8097,26.7138,26.7138,98500.0
2015-03-03 13:20:00,38.99,39.05,38.91,39.04,86300.0,26.7138,26.7549,26.659,26.748,86300.0
2015-03-03 13:30:00,39.05,39.1,39.01,39.03,59100.0,26.7549,26.7891,26.7275,26.7412,59100.0
2015-03-03 13:40:00,39.02,39.08,38.95,38.98,68900.0,26.7343,26.7754,26.6864,26.7069,68900.0
2015-03-03 13:50:00,38.98,39.07,38.96,38.99,86900.0,26.7069,26.7686,26.6932,26.7138,86900.0
2015-03-03 14:00:00,39.0,39.08,39.0,39.06,66000.0,26.7206,26.7754,26.7206,26.7617,66000.0
2015-03-03 14:10:00,39.05,39.07,39.02,39.03,79800.0,26.7549,26.7686,26.7343,26.7412,79800.0
2015-03-03 14:20:00,39.03,39.09,39.01,39.08,98100.0,26.7412,26.7823,26.7275,26.7754,98100.0
2015-03-03 14:30:00,39.08,39.1,39.05,39.08,194900.0,26.7754,26.7891,26.7549,26.7754,194900.0
2015-03-03 14:40:00,39.08,39.09,38.92,39.04,130900.0,26.7754,26.7823,26.6658,26.748,130900.0
2015-03-03 14:50:00,39.03,39.14,39.02,39.14,109400.0,26.7412,26.8165,26.7343,26.8165,109400.0
2015-03-03 15:00:00,39.14,39.27,39.13,39.25,155200.0,26.8165,26.9056,26.8097,26.8919,155200.0
2015-03-03 15:10:00,39.24,39.35,39.2,39.34,133500.0,26.8851,26.9604,26.8577,26.9536,133500.0
2015-03-03 15:20:00,39.35,39.4,39.32,39.39,230200.0,26.9604,26.9947,26.9399,26.9878,230200.0
2015-03-03 15:30:00,39.39,39.41,39.29,39.3,326900.0,26.9878,27.0015,26.9193,26.9262,326900.0
2015-03-03 15:40:00,39.3,39.31,39.19,39.19,304100.0,26.9262,26.933,26.8508,26.8508,304100.0
2015-03-03 15:50:00,39.2,39.22,39.16,39.17,712300.0,26.8577,26.8714,26.8303,26.8371,712300.0
2015-03-04 09:30:00,39.5,39.77,39.2,39.37,452800.0,27.0632,27.2482,26.8577,26.9741,452800.0
2015-03-04 09:40:00,39.37,39.43,39.19,39.36,242700.0,26.9741,27.0152,26.8508,26.9673,242700.0
2015-03-04 09:50:00,39.36,39.49,39.32,39.42,204600.0,26.9673,27.0563,26.9399,27.0084,204600.0
2015-03-04 10:00:00,39.42,39.46,39.21,39.21,261200.0,27.0084,27.0358,26.8645,26.8645,261200.0
2015-03-04 10:10:00,39.21,39.24,39.06,39.18,301800.0,26.8645,26.8851,26.7617,26.844,301800.0
2015-03-04 10:20:00,39.19,39.21,39.09,39.17,169500.0,26.8508,26.8645,26.7823,26.8371,169500.0
2015-03-04 10:30:00,39.16,39.37,39.12,39.29,171300.0,26.8303,26.9741,26.8028,26.9193,171300.0
2015-03-04 10:40:00,39.29,39.4,39.26,39.32,131800.0,26.9193,26.9947,26.8988,26.9399,131800.0
2015-03-04 10:50:00,39.31,39.37,39.24,39.35,135700.0,26.933,26.9741,26.8851,26.9604,135700.0
2015-03-04 11:00:00,39.35,39.48,39.34,39.43,157100.0,26.9604,27.0495,26.9536,27.0152,157100.0
2015-03-04 11:10:00,39.43,39.54,39.42,39.52,178900.0,27.0152,27.0906,27.0084,27.0769,178900.0
2015-03-04 11:20:00,39.51,39.54,39.47,39.52,174300.0,27.0701,27.0906,27.0426,27.0769,174300.0
2015-03-04 11:30:00,39.52,39.7,39.52,39.68,149400.0,27.0769,27.2002,27.0769,27.1865,149400.0
2015-03-04 11:40:00,39.68,39.7,39.66,39.69,99200.0,27.1865,27.2002,27.1728,27.1934,99200.0
2015-03-04 11:50:00,39.68,39.72,39.68,39.71,196300.0,27.1865,27.2139,27.1865,27.2071,196300.0
2015-03-04 12:00:00,39.71,39.73,39.59,39.59,107200.0,27.2071,27.2208,27.1249,27.1249,107200.0
2015-03-04 12:10:00,39.6,39.74,39.59,39.73,113000.0,27.1317,27.2276,27.1249,27.2208,113000.0
2015-03-04 12:20:00,39.73,39.79,39.68,39.7,183900.0,27.2208,27.2619,27.1865,27.2002,183900.0
2015-03-04 12:30:00,39.69,39.76,39.68,39.74,94300.0,27.1934,27.2413,27.1865,27.2276,94300.0
2015-03-04 12:40:00,39.74,39.77,39.73,39.75,95700.0,27.2276,27.2482,27.2208,27.2345,95700.0
2015-03-04 12:50:00,39.74,39.74,39.65,39.66,65200.0,27.2276,27.2276,27.166,27.1728,65200.0
2015-03-04 13:00:00,39.66,39.76,39.66,39.73,78700.0,27.1728,27.2413,27.1728,27.2208,78700.0
2015-03-04 13:10:00,39.73,39.76,39.7,39.75,53200.0,27.2208,27.2413,27.2002,27.2345,53200.0
2015-03-04 13:20:00,39.74,39.77,39.72,39.76,97300.0,27.2276,27.2482,27.2139,27.2413,97300.0
2015-03-04 13:30:00,39.75,39.82,39.71,39.81,104600.0,27.2345,27.2824,27.2071,27.2756,104600.0
2015-03-04 13:40:00,39.82,39.85,39.78,39.79,107100.0,27.2824,27.303,27.255,27.2619,107100.0
2015-03-04 13:50:00,39.8,39.8,39.64,39.7,108000.0,27.2687,27.2687,27.1591,27.2002,108000.0
2015-03-04 14:00:00,39.7,39.77,39.69,39.77,171500.0,27.2002,27.2482,27.1934,27.2482,171500.0
2015-03-04 14:10:00,39.77,39.81,39.77,39.8,139600.0,27.2482,27.2756,27.2482,27.2687,139600.0
2015-03-04 14:20:00,39.8,39.93,39.78,39.9,173800.0,27.2687,27.3578,27.255,27.3373,173800.0
2015-03-04 14:30:00,39.9,39.91,39.85,39.89,128400.0,27.3373,27.3441,27.303,27.3304,128400.0
2015-03-04 14:40:00,39.89,39.98,39.88,39.92,248200.0,27.3304,27.3921,27.3236,27.351,248200.0
2015-03-04 14:50:00,39.91,39.91,39.83,39.86,203300.0,27.3441,27.3441,27.2893,27.3099,203300.0
2015-03-04 15:00:00,39.85,39.86,39.83,39.85,172700.0,27.303,27.3099,27.2893,27.303,172700.0
2015-03-04 15:10:00,39.85,39.93,39.83,39.85,158800.0,27.303,27.3578,27.2893,27.303,158800.0
2015-03-04 15:20:00,39.85,39.86,39.81,39.86,184000.0,27.303,27.3099,27.2756,27.3099,184000.0
2015-03-04 15:30:00,39.86,39.87,39.77,39.82,222400.0,27.3099,27.3167,27.2482,27.2824,222400.0
2015-03-04 15:40:00,39.82,39.82,39.73,39.73,276300.0,27.2824,27.2824,27.2208,27.2208,276300.0
2015-03-04 15:50:00,39.74,39.83,39.73,39.79,494800.0,27.2276,27.2893,27.2208,27.2619,494800.0
2015-03-05 09:30:00,39.77,39.88,39.77,39.8,150400.0,27.2482,27.3236,27.2482,27.2687,150400.0
2015-03-05 09:40:00,39.78,39.95,39.77,39.95,90700.0,27.255,27.3715,27.2482,27.3715,90700.0
2015-03-05 09:50:00,39.93,39.95,39.67,39.67,109800.0,27.3578,27.3715,27.1797,27.1797,109800.0
2015-03-05 10:00:00,39.68,39.68,39.51,39.53,136400.0,27.1865,27.1865,27.0701,27.0838,136400.0
2015-03-05 10:10:00,39.53,39.8,39.53,39.67,101100.0,27.0838,27.2687,27.0838,27.1797,101100.0
2015-03-05 10:20:00,39.68,39.82,39.64,39.67,61900.0,27.1865,27.2824,27.1591,27.1797,61900.0
2015-03-05 10:30:00,39.67,39.72,39.54,39.54,55300.0,27.1797,27.2139,27.0906,27.0906,55300.0
2015-03-05 10:40:00,39.55,39.71,39.54,39.71,98200.0,27.0975,27.2071,27.0906,27.2071,98200.0
2015-03-05 10:50:00,39.71,39.77,39.66,39.7,83100.0,27.2071,27.2482,27.1728,27.2002,83100.0
2015-03-05 11:00:00,39.71,39.79,39.68,39.75,119100.0,27.2071,27.2619,27.1865,27.2345,119100.0
2015-03-05 11:10:00,39.76,39.76,39.54,39.71,146700.0,27.2413,27.2413,27.0906,27.2071,146700.0
2015-03-05 11:20:00,39.71,39.8,39.69,39.77,75200.0,27.2071,27.2687,27.1934,27.2482,75200.0
2015-03-05 11:30:00,39.76,39.78,39.66,39.66,88000.0,27.2413,27.255,27.1728,27.1728,88000.0
2015-03-05 11:40:00,39.66,39.76,39.62,39.75,133700.0,27.1728,27.2413,27.1454,27.2345,133700.0
2015-03-05 11:50:00,39.75,39.77,39.69,39.76,37300.0,27.2345,27.2482,27.1934,27.2413,37300.0
2015-03-05 12:00:00,39.77,39.85,39.76,39.81,63600.0,27.2482,27.303,27.2413,27.2756,63600.0
2015-03-05 12:10:00,39.82,39.82,39.73,39.78,76300.0,27.2824,27.2824,27.2208,27.255,76300.0
2015-03-05 12:20:00,39.79,39.79,39.64,39.65,51500.0,27.2619,27.2619,27.1591,27.166,51500.0
2015-03-05 12:30:00,39.65,39.66,39.61,39.62,33400.0,27.166,27.1728,27.1386,27.1454,33400.0
2015-03-05 12:40:00,39.62,39.63,39.52,39.54,58800.0,27.1454,27.1523,27.0769,27.0906,58800.0
2015-03-05 12:50:00,39.53,39.53,39.39,39.43,107800.0,27.0838,27.0838,26.9878,27.0152,107800.0
2015-03-05 13:00:00,39.43,39.5,39.39,39.5,62200.0,27.0152,27.0632,26.9878,27.0632,62200.0
2015-03-05 13:10:00,39.5,39.5,39.41,39.42,46400.0,27.0632,27.0632,27.0015,27.0084,46400.0
2015-03-05 13:20:00,39.42,39.49,39.41,39.47,43100.0,27.0084,27.0563,27.0015,27.0426,43100.0
2015-03-05 13:30:00,39.48,39.5,39.41,39.5,46400.0,27.0495,27.0632,27.0015,27.0632,46400.0
2015-03-05 13:40:00,39.49,39.54,39.45,39.54,46200.0,27.0563,27.0906,27.0289,27.0906,46200.0
2015-03-05 13:50:00,39.53,39.55,39.45,39.51,53500.0,27.0838,27.0975,27.0289,27.0701,53500.0
2015-03-05 14:00:00,39.51,39.53,39.46,39.48,62400.0,27.0701,27.0838,27.0358,27.0495,62400.0
2015-03-05 14:10:00,39.47,39.56,39.45,39.55,82300.0,27.0426,27.1043,27.0289,27.0975,82300.0
2015-03-05 14:20:00,39.56,39.62,39.53,39.57,101000.0,27.1043,27.1454,27.0838,27.1112,101000.0
2015-03-05 14:30:00,39.57,39.61,39.56,39.59,55000.0,27.1112,27.1386,27.1043,27.1249,55000.0
2015-03-05 14:40:00,39.59,39.59,39.5,39.51,55900.0,27.1249,27.1249,27.0632,27.0701,55900.0
2015-03-05 14:50:00,39.51,39.6,39.5,39.56,92200.0,27.0701,27.1317,27.0632,27.1043,92200.0
2015-03-05 15:00:00,39.56,39.59,39.48,39.59,142100.0,27.1043,27.1249,27.0495,27.1249,142100.0
2015-03-05 15:10:00,39.59,39.6,39.53,39.55,161800.0,27.1249,27.1317,27.0838,27.0975,161800.0
2015-03-05 15:20:00,39.55,39.7,39.55,39.69,121700.0,27.0975,27.2002,27.0975,27.1934,121700.0
2015-03-05 15:30:00,39.69,39.69,39.6,39.65,137200.0,27.1934,27.1934,27.1317,27.166,137200.0
2015-03-05 15:40:00,39.65,39.66,39.56,39.56,333100.0,27.166,27.1728,27.1043,27.1043,333100.0
2015-03-05 15:50:00,39.57,39.65,39.5,39.62,458500.0,27.1112,27.166,27.0632,27.1454,458500.0
2015-03-06 09:30:00,39.7,39.85,39.49,39.8,200000.0,27.2002,27.303,27.0563,27.2687,200000.0
2015-03-06 09:40:00,39.8,40.17,39.79,40.13,334000.0,27.2687,27.5222,27.2619,27.4948,334000.0
2015-03-06 09:50:00,40.14,40.18,40.02,40.16,119500.0,27.5017,27.5291,27.4195,27.5154,119500.0
2015-03-06 10:00:00,40.15,40.24,40.13,40.21,121300.0,27.5085,27.5702,27.4948,27.5497,121300.0
2015-03-06 10:10:00,40.23,40.23,40.09,40.14,71000.0,27.5634,27.5634,27.4674,27.5017,71000.0
2015-03-06 10:20:00,40.14,40.28,40.13,40.27,142400.0,27.5017,27.5976,27.4948,27.5908,142400.0
2015-03-06 10:30:00,40.26,40.39,40.23,40.3,88900.0,27.5839,27.673,27.5634,27.6113,88900.0
2015-03-06 10:40:00,40.3,40.49,40.3,40.34,142600.0,27.6113,27.7415,27.6113,27.6387,142600.0
2015-03-06 10:50:00,40.34,40.35,40.22,40.28,60200.0,27.6387,27.6456,27.5565,27.5976,60200.0
2015-03-06 11:00:00,40.27,40.28,40.14,40.16,80900.0,27.5908,27.5976,27.5017,27.5154,80900.0
2015-03-06 11:10:00,40.16,40.18,39.95,40.05,130100.0,27.5154,27.5291,27.3715,27.44,130100.0
2015-03-06 11:20:00,40.04,40.09,39.91,39.93,157200.0,27.4332,27.4674,27.3441,27.3578,157200.0
2015-03-06 11:30:00,39.91,39.96,39.83,39.89,137700.0,27.3441,27.3784,27.2893,27.3304,137700.0
2015-03-06 11:40:00,39.89,39.93,39.76,39.77,84400.0,27.3304,27.3578,27.2413,27.2482,84400.0
2015-03-06 11:50:00,39.77,39.78,39.67,39.67,101000.0,27.2482,27.255,27.1797,27.1797,101000.0
2015-03-06 12:00:00,39.68,39.83,39.68,39.82,57700.0,27.1865,27.2893,27.1865,27.2824,57700.0
2015-03-06 12:10:00,39.82,39.85,39.65,39.66,107700.0,27.2824,27.303,27.166,27.1728,107700.0
2015-03-06 12:20:00,39.66,39.67,39.61,39.65,44900.0,27.1728,27.1797,27.1386,27.166,44900.0
2015-03-06 12:30:00,39.64,39.76,39.6,39.76,64500.0,27.1591,27.2413,27.1317,27.2413,64500.0
2015-03-06 12:40:00,39.76,39.88,39.74,39.87,106400.0,27.2413,27.3236,27.2276,27.3167,106400.0
2015-03-06 12:50:00,39.88,39.99,39.87,39.98,131400.0,27.3236,27.3989,27.3167,27.3921,131400.0
2015-03-06 13:00:00,39.99,40.08,39.99,40.03,156900.0,27.3989,27.4606,27.3989,27.4263,156900.0
2015-03-06 13:10:00,40.04,40.05,39.96,39.99,113000.0,27.4332,27.44,27.3784,27.3989,113000.0
2015-03-06 13:20:00,39.98,40.06,39.97,40.04,90800.0,27.3921,27.4469,27.3852,27.4332,90800.0
2015-03-06 13:30:00,40.03,40.04,39.87,40.03,74500.0,27.4263,27.4332,27.3167,27.4263,74500.0
2015-03-06 13:40:00,40.02,40.06,39.98,40.04,38500.0,27.4195,27.4469,27.3921,27.4332,38500.0
2015-03-06 13:50:00,40.04,40.07,40.02,40.07,41500.0,27.4332,27.4537,27.4195,27.4537,41500.0
2015-03-06 14:00:00,40.06,40.1,39.98,39.99,74300.0,27.4469,27.4743,27.3921,27.3989,74300.0
2015-03-06 14:10:00,39.99,40.07,39.99,40.07,44600.0,27.3989,27.4537,27.3989,27.4537,44600.0
2015-03-06 14:20:00,40.07,40.07,39.87,39.87,88500.0,27.4537,27.4537,27.3167,27.3167,88500.0
2015-03-06 14:30:00,39.86,39.87,39.72,39.73,81600.0,27.3099,27.3167,27.2139,27.2208,81600.0
2015-03-06 14:40:00,39.73,39.81,39.7,39.77,165200.0,27.2208,27.2756,27.2002,27.2482,165200.0
2015-03-06 14:50:00,39.77,39.81,39.72,39.73,52400.0,27.2482,27.2756,27.2139,27.2208,52400.0
2015-03-06 15:00:00,39.73,39.8,39.7,39.7,79100.0,27.2208,27.2687,27.2002,27.2002,79100.0
2015-03-06 15:10:00,39.71,39.73,39.63,39.72,111600.0,27.2071,27.2208,27.1523,27.2139,111600.0
2015-03-06 15:20:00,39.73,39.79,39.66,39.68,132400.0,27.2208,27.2619,27.1728,27.1865,132400.0
2015-03-06 15:30:00,39.68,39.73,39.66,39.69,90900.0,27.1865,27.2208,27.1728,27.1934,90900.0
2015-03-06 15:40:00,39.68,39.7,39.63,39.69,179500.0,27.1865,27.2002,27.1523,27.1934,179500.0
2015-03-06 15:50:00,39.7,39.79,39.67,39.72,366000.0,27.2002,27.2619,27.1797,27.2139,366000.0
2015-03-09 09:30:00,39.67,39.73,39.34,39.54,130800.0,27.1797,27.2208,26.9536,27.0906,130800.0
2015-03-09 09:40:00,39.54,39.73,39.54,39.69,70200.0,27.0906,27.2208,27.0906,27.1934,70200.0
2015-03-09 09:50:00,39.69,39.71,39.47,39.6,78400.0,27.1934,27.2071,27.0426,27.1317,78400.0
2015-03-09 10:00:00,39.61,39.66,39.57,39.64,115300.0,27.1386,27.1728,27.1112,27.1591,115300.0
2015-03-09 10:10:00,39.64,39.65,39.58,39.62,52900.0,27.1591,27.166,27.118,27.1454,52900.0
2015-03-09 10:20:00,39.63,39.73,39.61,39.73,86600.0,27.1523,27.2208,27.1386,27.2208,86600.0
2015-03-09 10:30:00,39.72,39.8,39.65,39.73,71300.0,27.2139,27.2687,27.166,27.2208,71300.0
2015-03-09 10:40:00,39.73,39.73,39.64,39.66,63700.0,27.2208,27.2208,27.1591,27.1728,63700.0
2015-03-09 10:50:00,39.67,39.7,39.47,39.49,67500.0,27.1797,27.2002,27.0426,27.0563,67500.0
2015-03-09 11:00:00,39.5,39.55,39.48,39.52,43300.0,27.0632,27.0975,27.0495,27.0769,43300.0
2015-03-09 11:10:00,39.52,39.62,39.52,39.57,75000.0,27.0769,27.1454,27.0769,27.1112,75000.0
2015-03-09 11:20:00,39.58,39.63,39.54,39.59,35100.0,27.118,27.1523,27.0906,27.1249,35100.0
2015-03-09 11:30:00,39.6,39.61,39.56,39.58,30200.0,27.1317,27.1386,27.1043,27.118,30200.0
2015-03-09 11:40:00,39.59,39.65,39.48,39.54,78700.0,27.1249,27.166,27.0495,27.0906,78700.0
2015-03-09 11:50:00,39.54,39.54,39.45,39.48,31200.0,27.0906,27.0906,27.0289,27.0495,31200.0
2015-03-09 12:00:00,39.48,39.55,39.48,39.53,39800.0,27.0495,27.0975,27.0495,27.0838,39800.0
2015-03-09 12:10:00,39.53,39.6,39.52,39.6,32100.0,27.0838,27.1317,27.0769,27.1317,32100.0
2015-03-09 12:20:00,39.59,39.63,39.59,39.62,39400.0,27.1249,27.1523,27.1249,27.1454,39400.0
2015-03-09 12:30:00,39.62,39.67,39.6,39.64,31500.0,27.1454,27.1797,27.1317,27.1591,31500.0
2015-03-09 12:40:00,39.64,39.64,39.53,39.55,27600.0,27.1591,27.1591,27.0838,27.0975,27600.0
2015-03-09 12:50:00,39.56,39.61,39.55,39.61,30400.0,27.1043,27.1386,27.0975,27.1386,30400.0
2015-03-09 13:00:00,39.61,39.63,39.58,39.63,27700.0,27.1386,27.1523,27.118,27.1523,27700.0
2015-03-09 13:10:00,39.64,39.64,39.57,39.61,47900.0,27.1591,27.1591,27.1112,27.1386,47900.0
2015-03-09 13:20:00,39.61,39.69,39.61,39.67,35800.0,27.1386,27.1934,27.1386,27.1797,35800.0
2015-03-09 13:30:00,39.66,39.69,39.62,39.62,25900.0,27.1728,27.1934,27.1454,27.1454,25900.0
2015-03-09 13:40:00,39.64,39.69,39.61,39.68,60400.0,27.1591,27.1934,27.1386,27.1865,60400.0
2015-03-09 13:50:00,39.69,39.73,39.67,39.73,38100.0,27.1934,27.2208,27.1797,27.2208,38100.0
2015-03-09 14:00:00,39.73,39.78,39.71,39.77,34400.0,27.2208,27.255,27.2071,27.2482,34400.0
2015-03-09 14:10:00,39.77,39.81,39.73,39.76,442400.0,27.2482,27.2756,27.2208,27.2413,442400.0
2015-03-09 14:20:00,39.75,39.76,39.71,39.75,83300.0,27.2345,27.2413,27.2071,27.2345,83300.0
2015-03-09 14:30:00,39.74,39.79,39.7,39.76,120600.0,27.2276,27.2619,27.2002,27.2413,120600.0
2015-03-09 14:40:00,39.76,39.79,39.7,39.75,95000.0,27.2413,27.2619,27.2002,27.2345,95000.0
2015-03-09 14:50:00,39.76,39.8,39.74,39.78,31100.0,27.2413,27.2687,27.2276,27.255,31100.0
2015-03-09 15:00:00,39.77,39.8,39.76,39.78,60800.0,27.2482,27.2687,27.2413,27.255,60800.0
2015-03-09 15:10:00,39.79,39.8,39.71,39.71,55100.0,27.2619,27.2687,27.2071,27.2071,55100.0
2015-03-09 15:20:00,39.72,39.8,39.7,39.79,72100.0,27.2139,27.2687,27.2002,27.2619,72100.0
2015-03-09 15:30:00,39.79,39.82,39.77,39.82,74600.0,27.2619,27.2824,27.2482,27.2824,74600.0
2015-03-09 15:40:00,39.82,39.88,39.81,39.86,153300.0,27.2824,27.3236,27.2756,27.3099,153300.0
2015-03-09 15:50:00,39.87,39.88,39.78,39.82,283900.0,27.3167,27.3236,27.255,27.2824,283900.0
2015-03-10 09:30:00,39.51,39.6,39.3,39.57,117100.0,27.0701,27.1317,26.9262,27.1112,117100.0
2015-03-10 09:40:00,39.6,39.6,39.44,39.49,42700.0,27.1317,27.1317,27.0221,27.0563,42700.0
2015-03-10 09:50:00,39.46,39.51,39.39,39.47,51000.0,27.0358,27.0701,26.9878,27.0426,51000.0
2015-03-10 10:00:00,39.48,39.49,39.39,39.42,34900.0,27.0495,27.0563,26.9878,27.0084,34900.0
2015-03-10 10:10:00,39.41,39.42,39.23,39.25,47900.0,27.0015,27.0084,26.8782,26.8919,47900.0
2015-03-10 10:20:00,39.27,39.33,39.13,39.21,56700.0,26.9056,26.9467,26.8097,26.8645,56700.0
2015-03-10 10:30:00,39.21,39.26,39.08,39.09,135300.0,26.8645,26.8988,26.7754,26.7823,135300.0
2015-03-10 10:40:00,39.1,39.27,39.09,39.27,78300.0,26.7891,26.9056,26.7823,26.9056,78300.0
2015-03-10 10:50:00,39.26,39.38,39.26,39.32,53100.0,26.8988,26.981,26.8988,26.9399,53100.0
2015-03-10 11:00:00,39.33,39.56,39.32,39.54,105300.0,26.9467,27.1043,26.9399,27.0906,105300.0
2015-03-10 11:10:00,39.53,39.64,39.53,39.64,91600.0,27.0838,27.1591,27.0838,27.1591,91600.0
2015-03-10 11:20:00,39.64,39.68,39.58,39.61,74600.0,27.1591,27.1865,27.118,27.1386,74600.0
2015-03-10 11:30:00,39.61,39.61,39.51,39.52,57600.0,27.1386,27.1386,27.0701,27.0769,57600.0
2015-03-10 11:40:00,39.52,39.52,39.39,39.44,57800.0,27.0769,27.0769,26.9878,27.0221,57800.0
2015-03-10 11:50:00,39.43,39.51,39.39,39.44,108900.0,27.0152,27.0701,26.9878,27.0221,108900.0
2015-03-10 12:00:00,39.44,39.55,39.43,39.55,95000.0,27.0221,27.0975,27.0152,27.0975,95000.0
2015-03-10 12:10:00,39.54,39.61,39.51,39.58,47700.0,27.0906,27.1386,27.0701,27.118,47700.0
2015-03-10 12:20:00,39.59,39.66,39.56,39.59,106500.0,27.1249,27.1728,27.1043,27.1249,106500.0
2015-03-10 12:30:00,39.57,39.6,39.55,39.59,31200.0,27.1112,27.1317,27.0975,27.1249,31200.0
2015-03-10 12:40:00,39.59,39.61,39.55,39.58,31700.0,27.1249,27.1386,27.0975,27.118,31700.0
2015-03-10 12:50:00,39.58,39.64,39.56,39.58,27500.0,27.118,27.1591,27.1043,27.118,27500.0
2015-03-10 13:00:00,39.59,39.67,39.56,39.63,53800.0,27.1249,27.1797,27.1043,27.1523,53800.0
2015-03-10 13:10:00,39.63,39.72,39.62,39.69,57300.0,27.1523,27.2139,27.1454,27.1934,57300.0
2015-03-10 13:20:00,39.7,39.86,39.67,39.72,124400.0,27.2002,27.3099,27.1797,27.2139,124400.0
2015-03-10 13:30:00,39.71,39.78,39.68,39.75,80100.0,27.2071,27.255,27.1865,27.2345,80100.0
2015-03-10 13:40:00,39.76,39.8,39.72,39.77,62000.0,27.2413,27.2687,27.2139,27.2482,62000.0
2015-03-10 13:50:00,39.77,39.8,39.74,39.77,34900.0,27.2482,27.2687,27.2276,27.2482,34900.0
2015-03-10 14:00:00,39.77,39.82,39.75,39.82,43500.0,27.2482,27.2824,27.2345,27.2824,43500.0
2015-03-10 14:10:00,39.82,39.92,39.81,39.83,147400.0,27.2824,27.351,27.2756,27.2893,147400.0
2015-03-10 14:20:00,39.83,39.83,39.74,39.82,87600.0,27.2893,27.2893,27.2276,27.2824,87600.0
2015-03-10 14:30:00,39.81,39.83,39.76,39.8,60700.0,27.2756,27.2893,27.2413,27.2687,60700.0
2015-03-10 14:40:00,39.8,39.83,39.78,39.8,41200.0,27.2687,27.2893,27.255,27.2687,41200.0
2015-03-10 14:50:00,39.8,39.81,39.73,39.73,53700.0,27.2687,27.2756,27.2208,27.2208,53700.0
2015-03-10 15:00:00,39.73,39.78,39.72,39.75,46400.0,27.2208,27.255,27.2139,27.2345,46400.0
2015-03-10 15:10:00,39.76,39.82,39.74,39.81,91400.0,27.2413,27.2824,27.2276,27.2756,91400.0
2015-03-10 15:20:00,39.8,39.86,39.79,39.83,187800.0,27.2687,27.3099,27.2619,27.2893,187800.0
2015-03-10 15:30:00,39.83,39.95,39.8,39.91,231300.0,27.2893,27.3715,27.2687,27.3441,231300.0
2015-03-10 15:40:00,39.91,39.99,39.9,39.99,414700.0,27.3441,27.3989,27.3373,27.3989,414700.0
2015-03-10 15:50:00,39.98,40.01,39.94,39.97,1086700.0,27.3921,27.4126,27.3647,27.3852,1086700.0
2015-03-11 09:30:00,40.09,40.36,40.0,40.11,268600.0,27.4674,27.6524,27.4058,27.4811,268600.0
2015-03-11 09:40:00,40.11,40.48,40.11,40.35,177000.0,27.4811,27.7346,27.4811,27.6456,177000.0
2015-03-11 09:50:00,40.35,40.5,40.33,40.5,199500.0,27.6456,27.7483,27.6319,27.7483,199500.0
2015-03-11 10:00:00,40.5,40.58,40.38,40.51,168200.0,27.7483,27.8032,27.6661,27.7552,168200.0
2015-03-11 10:10:00,40.53,40.6,40.43,40.43,233900.0,27.7689,27.8169,27.7004,27.7004,233900.0
2015-03-11 10:20:00,40.44,40.53,40.43,40.48,86400.0,27.7072,27.7689,27.7004,27.7346,86400.0
2015-03-11 10:30:00,40.48,40.53,40.34,40.43,106400.0,27.7346,27.7689,27.6387,27.7004,106400.0
2015-03-11 10:40:00,40.42,40.46,40.4,40.45,118100.0,27.6935,27.7209,27.6798,27.7141,118100.0
2015-03-11 10:50:00,40.46,40.51,40.34,40.34,215700.0,27.7209,27.7552,27.6387,27.6387,215700.0
2015-03-11 11:00:00,40.34,40.4,40.33,40.37,93000.0,27.6387,27.6798,27.6319,27.6593,93000.0
2015-03-11 11:10:00,40.37,40.42,40.35,40.35,138300.0,27.6593,27.6935,27.6456,27.6456,138300.0
2015-03-11 11:20:00,40.36,40.44,40.35,40.42,110200.0,27.6524,27.7072,27.6456,27.6935,110200.0
2015-03-11 11:30:00,40.41,40.43,40.35,40.35,47600.0,27.6867,27.7004,27.6456,27.6456,47600.0
2015-03-11 11:40:00,40.35,40.38,40.3,40.33,110200.0,27.6456,27.6661,27.6113,27.6319,110200.0
2015-03-11 11:50:00,40.33,40.37,40.31,40.37,53700.0,27.6319,27.6593,27.6182,27.6593,53700.0
2015-03-11 12:00:00,40.35,40.4,40.3,40.32,70500.0,27.6456,27.6798,27.6113,27.625,70500.0
2015-03-11 12:10:00,40.31,40.39,40.31,40.36,52300.0,27.6182,27.673,27.6182,27.6524,52300.0
2015-03-11 12:20:00,40.36,40.37,40.21,40.29,96400.0,27.6524,27.6593,27.5497,27.6045,96400.0
2015-03-11 12:30:00,40.27,40.35,40.26,40.34,44100.0,27.5908,27.6456,27.5839,27.6387,44100.0
2015-03-11 12:40:00,40.35,40.38,40.34,40.37,43700.0,27.6456,27.6661,27.6387,27.6593,43700.0
2015-03-11 12:50:00,40.38,40.46,40.37,40.42,101500.0,27.6661,27.7209,27.6593,27.6935,101500.0
2015-03-11 13:00:00,40.41,40.42,40.36,40.38,79400.0,27.6867,27.6935,27.6524,27.6661,79400.0
2015-03-11 13:10:00,40.38,40.41,40.35,40.36,42800.0,27.6661,27.6867,27.6456,27.6524,42800.0
2015-03-11 13:20:00,40.37,40.38,40.32,40.35,57300.0,27.6593,27.6661,27.625,27.6456,57300.0
2015-03-11 13:30:00,40.36,40.39,40.34,40.35,75300.0,27.6524,27.673,27.6387,27.6456,75300.0
2015-03-11 13:40:00,40.35,40.35,40.3,40.3,66700.0,27.6456,27.6456,27.6113,27.6113,66700.0
2015-03-11 13:50:00,40.3,40.37,40.3,40.37,39600.0,27.6113,27.6593,27.6113,27.6593,39600.0
2015-03-11 14:00:00,40.37,40.38,40.32,40.37,49800.0,27.6593,27.6661,27.625,27.6593,49800.0
2015-03-11 14:10:00,40.38,40.42,40.34,40.39,69800.0,27.6661,27.6935,27.6387,27.673,69800.0
2015-03-11 14:20:00,40.39,40.4,40.34,40.37,47700.0,27.673,27.6798,27.6387,27.6593,47700.0
2015-03-11 14:30:00,40.36,40.41,40.35,40.38,75200.0,27.6524,27.6867,27.6456,27.6661,75200.0
2015-03-11 14:40:00,40.38,40.39,40.32,40.34,84700.0,27.6661,27.673,27.625,27.6387,84700.0
2015-03-11 14:50:00,40.34,40.4,40.32,40.4,55200.0,27.6387,27.6798,27.625,27.6798,55200.0
2015-03-11 15:00:00,40.4,40.41,40.36,40.38,112100.0,27.6798,27.6867,27.6524,27.6661,112100.0
2015-03-11 15:10:00,40.37,40.41,40.35,40.37,110200.0,27.6593,27.6867,27.6456,27.6593,110200.0
2015-03-11 15:20:00,40.38,40.39,40.35,40.36,118700.0,27.6661,27.673,27.6456,27.6524,118700.0
2015-03-11 15:30:00,40.36,40.36,40.27,40.31,179700.0,27.6524,27.6524,27.5908,27.6182,179700.0
2015-03-11 15:40:00,40.31,40.32,40.2,40.22,249600.0,27.6182,27.625,27.5428,27.5565,249600.0
2015-03-11 15:50:00,40.22,40.24,40.19,40.22,366800.0,27.5565,27.5702,27.536,27.5565,366800.0
2015-03-12 09:30:00,40.07,40.55,40.05,40.45,177900.0,27.4537,27.7826,27.44,27.7141,177900.0
2015-03-12 09:40:00,40.45,40.74,40.44,40.73,116100.0,27.7141,27.9128,27.7072,27.9059,116100.0
2015-03-12 09:50:00,40.73,40.77,40.64,40.66,96400.0,27.9059,27.9333,27.8443,27.858,96400.0
2015-03-12 10:00:00,40.65,40.71,40.64,40.67,83700.0,27.8511,27.8922,27.8443,27.8648,83700.0
2015-03-12 10:10:00,40.68,40.71,40.67,40.68,67000.0,27.8717,27.8922,27.8648,27.8717,67000.0
2015-03-12 10:20:00,40.69,40.75,40.59,40.61,103600.0,27.8785,27.9196,27.81,27.8237,103600.0
2015-03-12 10:30:00,40.6,40.62,40.59,40.6,146100.0,27.8169,27.8306,27.81,27.8169,146100.0
2015-03-12 10:40:00,40.59,40.61,40.58,40.59,112000.0,27.81,27.8237,27.8032,27.81,112000.0
2015-03-12 10:50:00,40.59,40.7,40.59,40.67,43600.0,27.81,27.8854,27.81,27.8648,43600.0
2015-03-12 11:00:00,40.67,40.7,40.6,40.66,55300.0,27.8648,27.8854,27.8169,27.858,55300.0
2015-03-12 11:10:00,40.65,40.87,40.65,40.84,120400.0,27.8511,28.0018,27.8511,27.9813,120400.0
2015-03-12 11:20:00,40.84,40.9,40.79,40.81,87100.0,27.9813,28.0224,27.947,27.9607,87100.0
2015-03-12 11:30:00,40.81,40.9,40.8,40.88,79600.0,27.9607,28.0224,27.9539,28.0087,79600.0
2015-03-12 11:40:00,40.88,40.94,40.86,40.91,59300.0,28.0087,28.0498,27.995,28.0293,59300.0
2015-03-12 11:50:00,40.92,41.03,40.9,40.93,197500.0,28.0361,28.1115,28.0224,28.043,197500.0
2015-03-12 12:00:00,40.93,40.99,40.91,40.93,42100.0,28.043,28.0841,28.0293,28.043,42100.0
2015-03-12 12:10:00,40.93,41.09,40.92,41.07,85700.0,28.043,28.1526,28.0361,28.1389,85700.0
2015-03-12 12:20:00,41.07,41.1,41.04,41.05,123000.0,28.1389,28.1594,28.1183,28.1252,123000.0
2015-03-12 12:30:00,41.04,41.04,40.94,40.95,65900.0,28.1183,28.1183,28.0498,28.0567,65900.0
2015-03-12 12:40:00,40.94,40.95,40.88,40.95,59400.0,28.0498,28.0567,28.0087,28.0567,59400.0
2015-03-12 12:50:00,40.94,41.01,40.93,40.97,40000.0,28.0498,28.0978,28.043,28.0704,40000.0
2015-03-12 13:00:00,40.96,40.97,40.88,40.89,62900.0,28.0635,28.0704,28.0087,28.0156,62900.0
2015-03-12 13:10:00,40.9,40.9,40.74,40.75,120900.0,28.0224,28.0224,27.9128,27.9196,120900.0
2015-03-12 13:20:00,40.75,40.75,40.69,40.73,74000.0,27.9196,27.9196,27.8785,27.9059,74000.0
2015-03-12 13:30:00,40.73,40.82,40.69,40.8,38500.0,27.9059,27.9676,27.8785,27.9539,38500.0
2015-03-12 13:40:00,40.79,40.8,40.73,40.76,40900.0,27.947,27.9539,27.9059,27.9265,40900.0
2015-03-12 13:50:00,40.76,40.84,40.76,40.82,72900.0,27.9265,27.9813,27.9265,27.9676,72900.0
2015-03-12 14:00:00,40.83,40.98,40.83,40.98,75400.0,27.9744,28.0772,27.9744,28.0772,75400.0
2015-03-12 14:10:00,40.98,41.01,40.96,40.97,92900.0,28.0772,28.0978,28.0635,28.0704,92900.0
2015-03-12 14:20:00,40.96,40.99,40.94,40.94,67200.0,28.0635,28.0841,28.0498,28.0498,67200.0
2015-03-12 14:30:00,40.95,40.95,40.83,40.86,64700.0,28.0567,28.0567,27.9744,27.995,64700.0
2015-03-12 14:40:00,40.85,40.93,40.85,40.92,74800.0,27.9881,28.043,27.9881,28.0361,74800.0
2015-03-12 14:50:00,40.92,40.98,40.9,40.91,73300.0,28.0361,28.0772,28.0224,28.0293,73300.0
2015-03-12 15:00:00,40.92,41.0,40.9,40.95,118000.0,28.0361,28.0909,28.0224,28.0567,118000.0
2015-03-12 15:10:00,40.95,40.96,40.9,40.91,52000.0,28.0567,28.0635,28.0224,28.0293,52000.0
2015-03-12 15:20:00,40.9,40.92,40.83,40.84,81900.0,28.0224,28.0361,27.9744,27.9813,81900.0
2015-03-12 15:30:00,40.84,40.9,40.81,40.87,131300.0,27.9813,28.0224,27.9607,28.0018,131300.0
2015-03-12 15:40:00,40.89,40.93,40.84,40.85,142700.0,28.0156,28.043,27.9813,27.9881,142700.0
2015-03-12 15:50:00,40.86,40.88,40.82,40.84,237100.0,27.995,28.0087,27.9676,27.9813,237100.0
2015-03-13 09:30:00,40.9,40.96,40.67,40.94,299500.0,28.0224,28.0635,27.8648,28.0498,299500.0
2015-03-13 09:40:00,40.92,41.05,40.87,40.96,74700.0,28.0361,28.1252,28.0018,28.0635,74700.0
2015-03-13 09:50:00,40.96,40.97,40.81,40.81,48200.0,28.0635,28.0704,27.9607,27.9607,48200.0
2015-03-13 10:00:00,40.8,40.89,40.71,40.77,71600.0,27.9539,28.0156,27.8922,27.9333,71600.0
2015-03-13 10:10:00,40.76,40.79,40.56,40.58,98000.0,27.9265,27.947,27.7895,27.8032,98000.0
2015-03-13 10:20:00,40.58,40.63,40.51,40.54,66700.0,27.8032,27.8374,27.7552,27.7758,66700.0
2015-03-13 10:30:00,40.54,40.62,40.51,40.62,53800.0,27.7758,27.8306,27.7552,27.8306,53800.0
2015-03-13 10:40:00,40.62,40.67,40.61,40.64,77700.0,27.8306,27.8648,27.8237,27.8443,77700.0
2015-03-13 10:50:00,40.63,40.66,40.56,40.57,119200.0,27.8374,27.858,27.7895,27.7963,119200.0
2015-03-13 11:00:00,40.56,40.56,40.4,40.5,104800.0,27.7895,27.7895,27.6798,27.7483,104800.0
2015-03-13 11:10:00,40.51,40.59,40.51,40.52,56600.0,27.7552,27.81,27.7552,27.762,56600.0
2015-03-13 11:20:00,40.51,40.52,40.44,40.46,67000.0,27.7552,27.762,27.7072,27.7209,67000.0
2015-03-13 11:30:00,40.46,40.5,40.35,40.41,79200.0,27.7209,27.7483,27.6456,27.6867,79200.0
2015-03-13 11:40:00,40.41,40.42,40.31,40.4,62800.0,27.6867,27.6935,27.6182,27.6798,62800.0
2015-03-13 11:50:00,40.4,40.54,40.38,40.54,64400.0,27.6798,27.7758,27.6661,27.7758,64400.0
2015-03-13 12:00:00,40.54,40.6,40.52,40.59,77300.0,27.7758,27.8169,27.762,27.81,77300.0
2015-03-13 12:10:00,40.59,40.6,40.47,40.47,69700.0,27.81,27.8169,27.7278,27.7278,69700.0
2015-03-13 12:20:00,40.49,40.52,40.47,40.52,47800.0,27.7415,27.762,27.7278,27.762,47800.0
2015-03-13 12:30:00,40.51,40.71,40.51,40.68,46600.0,27.7552,27.8922,27.7552,27.8717,46600.0
2015-03-13 12:40:00,40.69,40.7,40.54,40.58,49700.0,27.8785,27.8854,27.7758,27.8032,49700.0
2015-03-13 12:50:00,40.58,40.61,40.52,40.57,48000.0,27.8032,27.8237,27.762,27.7963,48000.0
2015-03-13 13:00:00,40.57,40.57,40.5,40.56,35000.0,27.7963,27.7963,27.7483,27.7895,35000.0
2015-03-13 13:10:00,40.56,40.61,40.51,40.53,32300.0,27.7895,27.8237,27.7552,27.7689,32300.0
2015-03-13 13:20:00,40.52,40.52,40.4,40.41,35500.0,27.762,27.762,27.6798,27.6867,35500.0
2015-03-13 13:30:00,40.41,40.48,40.4,40.47,34800.0,27.6867,27.7346,27.6798,27.7278,34800.0
2015-03-13 13:40:00,40.47,40.48,40.43,40.47,35100.0,27.7278,27.7346,27.7004,27.7278,35100.0
2015-03-13 13:50:00,40.47,40.48,40.41,40.41,38100.0,27.7278,27.7346,27.6867,27.6867,38100.0
2015-03-13 14:00:00,40.42,40.45,40.38,40.42,42700.0,27.6935,27.7141,27.6661,27.6935,42700.0
2015-03-13 14:10:00,40.41,40.47,40.38,40.41,53800.0,27.6867,27.7278,27.6661,27.6867,53800.0
2015-03-13 14:20:00,40.4,40.47,40.39,40.47,37800.0,27.6798,27.7278,27.673,27.7278,37800.0
2015-03-13 14:30:00,40.47,40.5,40.43,40.43,54100.0,27.7278,27.7483,27.7004,27.7004,54100.0
2015-03-13 14:40:00,40.43,40.48,40.38,40.45,73000.0,27.7004,27.7346,27.6661,27.7141,73000.0
2015-03-13 14:50:00,40.45,40.48,40.38,40.47,50100.0,27.7141,27.7346,27.6661,27.7278,50100.0
2015-03-13 15:00:00,40.48,40.49,40.42,40.46,53200.0,27.7346,27.7415,27.6935,27.7209,53200.0
2015-03-13 15:10:00,40.46,40.5,40.43,40.46,56700.0,27.7209,27.7483,27.7004,27.7209,56700.0
2015-03-13 15:20:00,40.45,40.45,40.35,40.4,292600.0,27.7141,27.7141,27.6456,27.6798,292600.0
2015-03-13 15:30:00,40.39,40.42,40.35,40.41,174100.0,27.673,27.6935,27.6456,27.6867,174100.0
2015-03-13 15:40:00,40.41,40.46,40.4,40.42,345800.0,27.6867,27.7209,27.6798,27.6935,345800.0
2015-03-13 15:50:00,40.41,40.56,40.4,40.53,521100.0,27.6867,27.7895,27.6798,27.7689,521100.0
2015-03-16 09:30:00,40.81,41.12,40.81,41.09,152000.0,27.9607,28.1731,27.9607,28.1526,152000.0
2015-03-16 09:40:00,41.1,41.23,41.06,41.21,108600.0,28.1594,28.2485,28.132,28.2348,108600.0
2015-03-16 09:50:00,41.21,41.33,41.21,41.29,104300.0,28.2348,28.317,28.2348,28.2896,104300.0
2015-03-16 10:00:00,41.29,41.3,41.2,41.25,128300.0,28.2896,28.2965,28.2279,28.2622,128300.0
2015-03-16 10:10:00,41.25,41.43,41.2,41.43,114300.0,28.2622,28.3855,28.2279,28.3855,114300.0
2015-03-16 10:20:00,41.42,41.43,41.34,41.39,113300.0,28.3787,28.3855,28.3239,28.3581,113300.0
2015-03-16 10:30:00,41.4,41.49,41.38,41.48,86100.0,28.365,28.4266,28.3513,28.4198,86100.0
2015-03-16 10:40:00,41.48,41.49,41.31,41.4,128000.0,28.4198,28.4266,28.3033,28.365,128000.0
2015-03-16 10:50:00,41.41,41.43,41.31,41.41,64400.0,28.3718,28.3855,28.3033,28.3718,64400.0
2015-03-16 11:00:00,41.41,41.42,41.32,41.37,92800.0,28.3718,28.3787,28.3102,28.3444,92800.0
2015-03-16 11:10:00,41.37,41.4,41.34,41.39,48000.0,28.3444,28.365,28.3239,28.3581,48000.0
2015-03-16 11:20:00,41.39,41.53,41.38,41.52,118000.0,28.3581,28.454,28.3513,28.4472,118000.0
2015-03-16 11:30:00,41.52,41.57,41.38,41.39,84600.0,28.4472,28.4814,28.3513,28.3581,84600.0
2015-03-16 11:40:00,41.38,41.45,41.35,41.38,98400.0,28.3513,28.3992,28.3307,28.3513,98400.0
2015-03-16 11:50:00,41.37,41.43,41.36,41.4,90100.0,28.3444,28.3855,28.3376,28.365,90100.0
2015-03-16 12:00:00,41.39,41.44,41.36,41.44,52000.0,28.3581,28.3924,28.3376,28.3924,52000.0
2015-03-16 12:10:00,41.43,41.52,41.43,41.5,87000.0,28.3855,28.4472,28.3855,28.4335,87000.0
2015-03-16 12:20:00,41.5,41.57,41.49,41.5,58700.0,28.4335,28.4814,28.4266,28.4335,58700.0
2015-03-16 12:30:00,41.5,41.53,41.48,41.53,31900.0,28.4335,28.454,28.4198,28.454,31900.0
2015-03-16 12:40:00,41.52,41.58,41.5,41.53,49800.0,28.4472,28.4883,28.4335,28.454,49800.0
2015-03-16 12:50:00,41.54,41.62,41.53,41.61,52900.0,28.4609,28.5157,28.454,28.5089,52900.0
2015-03-16 13:00:00,41.61,41.64,41.57,41.63,44100.0,28.5089,28.5294,28.4814,28.5226,44100.0
2015-03-16 13:10:00,41.64,41.69,41.62,41.69,54400.0,28.5294,28.5637,28.5157,28.5637,54400.0
2015-03-16 13:20:00,41.7,41.75,41.65,41.68,84400.0,28.5705,28.6048,28.5363,28.5568,84400.0
2015-03-16 13:30:00,41.68,41.71,41.66,41.71,53100.0,28.5568,28.5774,28.5431,28.5774,53100.0
2015-03-16 13:40:00,41.71,41.73,41.64,41.67,100400.0,28.5774,28.5911,28.5294,28.55,100400.0
2015-03-16 13:50:00,41.68,41.68,41.62,41.65,76000.0,28.5568,28.5568,28.5157,28.5363,76000.0
2015-03-16 14:00:00,41.65,41.67,41.63,41.65,98000.0,28.5363,28.55,28.5226,28.5363,98000.0
2015-03-16 14:10:00,41.65,41.65,41.51,41.53,141500.0,28.5363,28.5363,28.4403,28.454,141500.0
2015-03-16 14:20:00,41.53,41.63,41.52,41.62,77800.0,28.454,28.5226,28.4472,28.5157,77800.0
2015-03-16 14:30:00,41.62,41.62,41.57,41.59,133300.0,28.5157,28.5157,28.4814,28.4952,133300.0
2015-03-16 14:40:00,41.6,41.6,41.55,41.57,79700.0,28.502,28.502,28.4677,28.4814,79700.0
2015-03-16 14:50:00,41.58,41.58,41.5,41.53,123300.0,28.4883,28.4883,28.4335,28.454,123300.0
2015-03-16 15:00:00,41.52,41.58,41.52,41.55,163300.0,28.4472,28.4883,28.4472,28.4677,163300.0
2015-03-16 15:10:00,41.55,41.61,41.53,41.6,164700.0,28.4677,28.5089,28.454,28.502,164700.0
2015-03-16 15:20:00,41.61,41.65,41.6,41.62,115800.0,28.5089,28.5363,28.502,28.5157,115800.0
2015-03-16 15:30:00,41.62,41.66,41.6,41.6,111400.0,28.5157,28.5431,28.502,28.502,111400.0
2015-03-16 15:40:00,41.61,41.64,41.6,41.63,212800.0,28.5089,28.5294,28.502,28.5226,212800.0
2015-03-16 15:50:00,41.63,41.63,41.54,41.63,386500.0,28.5226,28.5226,28.4609,28.5226,386500.0
2015-03-17 09:30:00,41.42,41.6,41.26,41.53,154200.0,28.3787,28.502,28.2691,28.454,154200.0
2015-03-17 09:40:00,41.53,41.67,41.49,41.51,111000.0,28.454,28.55,28.4266,28.4403,111000.0
2015-03-17 09:50:00,41.52,41.53,41.44,41.53,64000.0,28.4472,28.454,28.3924,28.454,64000.0
2015-03-17 10:00:00,41.53,41.64,41.47,41.62,71900.0,28.454,28.5294,28.4129,28.5157,71900.0
2015-03-17 10:10:00,41.64,41.66,41.46,41.5,65000.0,28.5294,28.5431,28.4061,28.4335,65000.0
2015-03-17 10:20:00,41.5,41.53,41.36,41.38,66500.0,28.4335,28.454,28.3376,28.3513,66500.0
2015-03-17 10:30:00,41.39,41.41,41.31,41.38,48000.0,28.3581,28.3718,28.3033,28.3513,48000.0
2015-03-17 10:40:00,41.38,41.47,41.38,41.44,135100.0,28.3513,28.4129,28.3513,28.3924,135100.0
2015-03-17 10:50:00,41.44,42.0,41.41,41.66,1074200.0,28.3924,28.7761,28.3718,28.5431,1074200.0
2015-03-17 11:00:00,41.65,41.7,41.51,41.65,281300.0,28.5363,28.5705,28.4403,28.5363,281300.0
2015-03-17 11:10:00,41.66,41.72,41.45,41.5,142700.0,28.5431,28.5842,28.3992,28.4335,142700.0
2015-03-17 11:20:00,41.49,41.54,41.41,41.41,95900.0,28.4266,28.4609,28.3718,28.3718,95900.0
2015-03-17 11:30:00,41.41,41.46,41.34,41.36,133700.0,28.3718,28.4061,28.3239,28.3376,133700.0
2015-03-17 11:40:00,41.35,41.53,41.3,41.48,109000.0,28.3307,28.454,28.2965,28.4198,109000.0
2015-03-17 11:50:00,41.48,41.65,41.44,41.64,73400.0,28.4198,28.5363,28.3924,28.5294,73400.0
2015-03-17 12:00:00,41.64,41.79,41.6,41.79,149600.0,28.5294,28.6322,28.502,28.6322,149600.0
2015-03-17 12:10:00,41.78,41.79,41.61,41.67,54200.0,28.6253,28.6322,28.5089,28.55,54200.0
2015-03-17 12:20:00,41.67,41.71,41.62,41.7,71000.0,28.55,28.5774,28.5157,28.5705,71000.0
2015-03-17 12:30:00,41.71,41.75,41.7,41.74,65500.0,28.5774,28.6048,28.5705,28.5979,65500.0
2015-03-17 12:40:00,41.74,41.75,41.63,41.65,46100.0,28.5979,28.6048,28.5226,28.5363,46100.0
2015-03-17 12:50:00,41.66,41.8,41.64,41.78,150000.0,28.5431,28.639,28.5294,28.6253,150000.0
2015-03-17 13:00:00,41.77,41.81,41.65,41.73,209700.0,28.6185,28.6459,28.5363,28.5911,209700.0
2015-03-17 13:10:00,41.74,41.86,41.73,41.83,61800.0,28.5979,28.6801,28.5911,28.6596,61800.0
2015-03-17 13:20:00,41.83,41.85,41.76,41.78,58400.0,28.6596,28.6733,28.6116,28.6253,58400.0
2015-03-17 13:30:00,41.78,41.83,41.75,41.76,39400.0,28.6253,28.6596,28.6048,28.6116,39400.0
2015-03-17 13:40:00,41.77,41.79,41.68,41.7,40700.0,28.6185,28.6322,28.5568,28.5705,40700.0
2015-03-17 13:50:00,41.7,41.75,41.68,41.73,40800.0,28.5705,28.6048,28.5568,28.5911,40800.0
2015-03-17 14:00:00,41.72,41.74,41.66,41.67,45400.0,28.5842,28.5979,28.5431,28.55,45400.0
2015-03-17 14:10:00,41.66,41.68,41.61,41.62,31400.0,28.5431,28.5568,28.5089,28.5157,31400.0
2015-03-17 14:20:00,41.62,41.66,41.61,41.64,50700.0,28.5157,28.5431,28.5089,28.5294,50700.0
2015-03-17 14:30:00,41.63,41.75,41.63,41.74,59000.0,28.5226,28.6048,28.5226,28.5979,59000.0
2015-03-17 14:40:00,41.74,41.75,41.69,41.69,47100.0,28.5979,28.6048,28.5637,28.5637,47100.0
2015-03-17 14:50:00,41.68,41.69,41.65,41.66,56400.0,28.5568,28.5637,28.5363,28.5431,56400.0
2015-03-17 15:00:00,41.66,41.69,41.65,41.68,77400.0,28.5431,28.5637,28.5363,28.5568,77400.0
2015-03-17 15:10:00,41.68,41.72,41.66,41.66,73000.0,28.5568,28.5842,28.5431,28.5431,73000.0
2015-03-17 15:20:00,41.67,41.7,41.64,41.69,58800.0,28.55,28.5705,28.5294,28.5637,58800.0
2015-03-17 15:30:00,41.68,41.74,41.68,41.73,80800.0,28.5568,28.5979,28.5568,28.5911,80800.0
2015-03-17 15:40:00,41.73,41.73,41.63,41.65,118600.0,28.5911,28.5911,28.5226,28.5363,118600.0
2015-03-17 15:50:00,41.65,41.68,41.62,41.63,187700.0,28.5363,28.5568,28.5157,28.5226,187700.0
2015-03-18 09:30:00,41.51,41.56,41.04,41.19,181800.0,28.4403,28.4746,28.1183,28.2211,181800.0
2015-03-18 09:40:00,41.2,41.22,40.96,41.02,133000.0,28.2279,28.2416,28.0635,28.1046,133000.0
2015-03-18 09:50:00,41.02,41.06,40.92,40.97,91700.0,28.1046,28.132,28.0361,28.0704,91700.0
2015-03-18 10:00:00,40.95,41.01,40.88,40.89,106700.0,28.0567,28.0978,28.0087,28.0156,106700.0
2015-03-18 10:10:00,40.91,41.08,40.83,41.02,108100.0,28.0293,28.1457,27.9744,28.1046,108100.0
2015-03-18 10:20:00,41.02,41.03,40.9,41.0,58700.0,28.1046,28.1115,28.0224,28.0909,58700.0
2015-03-18 10:30:00,41.0,41.03,40.96,41.01,76100.0,28.0909,28.1115,28.0635,28.0978,76100.0
2015-03-18 10:40:00,41.0,41.06,40.98,41.03,47500.0,28.0909,28.132,28.0772,28.1115,47500.0
2015-03-18 10:50:00,41.02,41.1,41.0,41.02,97800.0,28.1046,28.1594,28.0909,28.1046,97800.0
2015-03-18 11:00:00,41.01,41.23,40.97,41.22,89000.0,28.0978,28.2485,28.0704,28.2416,89000.0
2015-03-18 11:10:00,41.22,41.3,41.2,41.3,107200.0,28.2416,28.2965,28.2279,28.2965,107200.0
2015-03-18 11:20:00,41.3,41.42,41.29,41.36,81700.0,28.2965,28.3787,28.2896,28.3376,81700.0
2015-03-18 11:30:00,41.36,41.38,41.29,41.31,53000.0,28.3376,28.3513,28.2896,28.3033,53000.0
2015-03-18 11:40:00,41.33,41.34,41.11,41.12,71400.0,28.317,28.3239,28.1663,28.1731,71400.0
2015-03-18 11:50:00,41.11,41.22,41.09,41.15,96800.0,28.1663,28.2416,28.1526,28.1937,96800.0
2015-03-18 12:00:00,41.15,41.23,41.12,41.15,126800.0,28.1937,28.2485,28.1731,28.1937,126800.0
2015-03-18 12:10:00,41.16,41.21,41.13,41.14,112600.0,28.2005,28.2348,28.18,28.1868,112600.0
2015-03-18 12:20:00,41.13,41.24,41.07,41.23,125900.0,28.18,28.2554,28.1389,28.2485,125900.0
2015-03-18 12:30:00,41.23,41.27,41.19,41.24,36400.0,28.2485,28.2759,28.2211,28.2554,36400.0
2015-03-18 12:40:00,41.24,41.28,41.22,41.26,27300.0,28.2554,28.2828,28.2416,28.2691,27300.0
2015-03-18 12:50:00,41.27,41.33,41.24,41.26,40700.0,28.2759,28.317,28.2554,28.2691,40700.0
2015-03-18 13:00:00,41.25,41.3,41.19,41.29,51200.0,28.2622,28.2965,28.2211,28.2896,51200.0
2015-03-18 13:10:00,41.29,41.34,41.28,41.29,33600.0,28.2896,28.3239,28.2828,28.2896,33600.0
2015-03-18 13:20:00,41.28,41.32,41.2,41.25,31800.0,28.2828,28.3102,28.2279,28.2622,31800.0
2015-03-18 13:30:00,41.27,41.27,41.19,41.2,37400.0,28.2759,28.2759,28.2211,28.2279,37400.0
2015-03-18 13:40:00,41.21,41.27,41.2,41.27,40800.0,28.2348,28.2759,28.2279,28.2759,40800.0
2015-03-18 13:50:00,41.27,41.4,41.26,41.39,25300.0,28.2759,28.365,28.2691,28.3581,25300.0
2015-03-18 14:00:00,41.4,41.72,41.3,41.65,138800.0,28.365,28.5842,28.2965,28.5363,138800.0
2015-03-18 14:10:00,41.65,41.78,41.62,41.75,131500.0,28.5363,28.6253,28.5157,28.6048,131500.0
2015-03-18 14:20:00,41.74,41.74,41.61,41.65,84500.0,28.5979,28.5979,28.5089,28.5363,84500.0
2015-03-18 14:30:00,41.65,41.77,41.65,41.73,105700.0,28.5363,28.6185,28.5363,28.5911,105700.0
2015-03-18 14:40:00,41.73,41.78,41.66,41.71,115500.0,28.5911,28.6253,28.5431,28.5774,115500.0
2015-03-18 14:50:00,41.7,41.79,41.7,41.78,100800.0,28.5705,28.6322,28.5705,28.6253,100800.0
2015-03-18 15:00:00,41.79,41.92,41.73,41.9,155300.0,28.6322,28.7212,28.5911,28.7075,155300.0
2015-03-18 15:10:00,41.9,41.92,41.84,41.87,68900.0,28.7075,28.7212,28.6664,28.687,68900.0
2015-03-18 15:20:00,41.88,41.9,41.78,41.78,65900.0,28.6938,28.7075,28.6253,28.6253,65900.0
2015-03-18 15:30:00,41.78,41.82,41.7,41.73,130800.0,28.6253,28.6527,28.5705,28.5911,130800.0
2015-03-18 15:40:00,41.73,41.8,41.71,41.73,147700.0,28.5911,28.639,28.5774,28.5911,147700.0
2015-03-18 15:50:00,41.74,41.79,41.7,41.77,265100.0,28.5979,28.6322,28.5705,28.6185,265100.0
2015-03-19 09:30:00,41.71,41.86,41.63,41.77,89100.0,28.5774,28.6801,28.5226,28.6185,89100.0
2015-03-19 09:40:00,41.79,41.85,41.67,41.73,38600.0,28.6322,28.6733,28.55,28.5911,38600.0
2015-03-19 09:50:00,41.74,41.85,41.71,41.83,60800.0,28.5979,28.6733,28.5774,28.6596,60800.0
2015-03-19 10:00:00,41.83,41.86,41.72,41.78,70900.0,28.6596,28.6801,28.5842,28.6253,70900.0
2015-03-19 10:10:00,41.81,41.81,41.72,41.75,93000.0,28.6459,28.6459,28.5842,28.6048,93000.0
2015-03-19 10:20:00,41.75,41.81,41.72,41.77,86900.0,28.6048,28.6459,28.5842,28.6185,86900.0
2015-03-19 10:30:00,41.76,41.77,41.65,41.71,90200.0,28.6116,28.6185,28.5363,28.5774,90200.0
2015-03-19 10:40:00,41.69,41.73,41.68,41.68,48100.0,28.5637,28.5911,28.5568,28.5568,48100.0
2015-03-19 10:50:00,41.67,41.7,41.62,41.67,59200.0,28.55,28.5705,28.5157,28.55,59200.0
2015-03-19 11:00:00,41.67,41.7,41.65,41.66,52400.0,28.55,28.5705,28.5363,28.5431,52400.0
2015-03-19 11:10:00,41.66,41.69,41.66,41.67,59100.0,28.5431,28.5637,28.5431,28.55,59100.0
2015-03-19 11:20:00,41.67,41.73,41.65,41.66,57600.0,28.55,28.5911,28.5363,28.5431,57600.0
2015-03-19 11:30:00,41.66,41.68,41.47,41.48,194200.0,28.5431,28.5568,28.4129,28.4198,194200.0
2015-03-19 11:40:00,41.48,41.48,41.36,41.37,67100.0,28.4198,28.4198,28.3376,28.3444,67100.0
2015-03-19 11:50:00,41.37,41.42,41.36,41.39,87000.0,28.3444,28.3787,28.3376,28.3581,87000.0
2015-03-19 12:00:00,41.39,41.49,41.39,41.47,63300.0,28.3581,28.4266,28.3581,28.4129,63300.0
2015-03-19 12:10:00,41.47,41.49,41.44,41.48,54700.0,28.4129,28.4266,28.3924,28.4198,54700.0
2015-03-19 12:20:00,41.47,41.52,41.46,41.51,44800.0,28.4129,28.4472,28.4061,28.4403,44800.0
2015-03-19 12:30:00,41.52,41.55,41.43,41.48,88000.0,28.4472,28.4677,28.3855,28.4198,88000.0
2015-03-19 12:40:00,41.49,41.49,41.44,41.46,47100.0,28.4266,28.4266,28.3924,28.4061,47100.0
2015-03-19 12:50:00,41.46,41.48,41.44,41.46,31900.0,28.4061,28.4198,28.3924,28.4061,31900.0
2015-03-19 13:00:00,41.45,41.55,41.44,41.55,39800.0,28.3992,28.4677,28.3924,28.4677,39800.0
2015-03-19 13:10:00,41.54,41.57,41.51,41.57,35700.0,28.4609,28.4814,28.4403,28.4814,35700.0
2015-03-19 13:20:00,41.57,41.58,41.52,41.52,43000.0,28.4814,28.4883,28.4472,28.4472,43000.0
2015-03-19 13:30:00,41.52,41.56,41.49,41.49,28500.0,28.4472,28.4746,28.4266,28.4266,28500.0
2015-03-19 13:40:00,41.5,41.54,41.48,41.5,56400.0,28.4335,28.4609,28.4198,28.4335,56400.0
2015-03-19 13:50:00,41.5,41.54,41.44,41.45,73100.0,28.4335,28.4609,28.3924,28.3992,73100.0
2015-03-19 14:00:00,41.44,41.49,41.39,41.48,64200.0,28.3924,28.4266,28.3581,28.4198,64200.0
2015-03-19 14:10:00,41.49,41.53,41.45,41.45,39700.0,28.4266,28.454,28.3992,28.3992,39700.0
2015-03-19 14:20:00,41.45,41.47,41.4,41.47,75200.0,28.3992,28.4129,28.365,28.4129,75200.0
2015-03-19 14:30:00,41.47,41.55,41.47,41.52,108400.0,28.4129,28.4677,28.4129,28.4472,108400.0
2015-03-19 14:40:00,41.52,41.59,41.5,41.54,83600.0,28.4472,28.4952,28.4335,28.4609,83600.0
2015-03-19 14:50:00,41.55,41.58,41.53,41.58,62400.0,28.4677,28.4883,28.454,28.4883,62400.0
2015-03-19 15:00:00,41.57,41.61,41.53,41.53,64600.0,28.4814,28.5089,28.454,28.454,64600.0
2015-03-19 15:10:00,41.53,41.58,41.53,41.56,70300.0,28.454,28.4883,28.454,28.4746,70300.0
2015-03-19 15:20:00,41.57,41.64,41.54,41.64,103800.0,28.4814,28.5294,28.4609,28.5294,103800.0
2015-03-19 15:30:00,41.63,41.67,41.6,41.65,104100.0,28.5226,28.55,28.502,28.5363,104100.0
2015-03-19 15:40:00,41.65,41.68,41.59,41.61,162900.0,28.5363,28.5568,28.4952,28.5089,162900.0
2015-03-19 15:50:00,41.6,41.68,41.59,41.6,268900.0,28.502,28.5568,28.4952,28.502,268900.0
2015-03-20 09:30:00,41.13,41.13,40.61,40.65,492100.0,28.6912,28.6912,28.3285,28.3564,492100.0
2015-03-20 09:40:00,40.64,40.64,40.34,40.43,111200.0,28.3494,28.3494,28.1401,28.2029,111200.0
2015-03-20 09:50:00,40.43,40.57,40.32,40.46,90300.0,28.2029,28.3006,28.1262,28.2238,90300.0
2015-03-20 10:00:00,40.44,40.73,40.44,40.73,68200.0,28.2099,28.4122,28.2099,28.4122,68200.0
2015-03-20 10:10:00,40.73,40.83,40.71,40.75,80900.0,28.4122,28.4819,28.3982,28.4261,80900.0
2015-03-20 10:20:00,40.74,40.87,40.74,40.79,114400.0,28.4192,28.5098,28.4192,28.454,114400.0
2015-03-20 10:30:00,40.8,41.05,40.79,40.91,79900.0,28.461,28.6354,28.454,28.5378,79900.0
2015-03-20 10:40:00,40.91,40.92,40.81,40.87,69700.0,28.5378,28.5447,28.468,28.5098,69700.0
2015-03-20 10:50:00,40.87,40.99,40.83,40.99,128800.0,28.5098,28.5936,28.4819,28.5936,128800.0
2015-03-20 11:00:00,40.99,41.03,40.98,41.0,181600.0,28.5936,28.6215,28.5866,28.6005,181600.0
2015-03-20 11:10:00,41.0,41.1,40.97,41.03,74400.0,28.6005,28.6703,28.5796,28.6215,74400.0
2015-03-20 11:20:00,41.03,41.04,40.94,40.99,82100.0,28.6215,28.6284,28.5587,28.5936,82100.0
2015-03-20 11:30:00,41.0,41.0,40.86,40.89,72700.0,28.6005,28.6005,28.5029,28.5238,72700.0
2015-03-20 11:40:00,40.89,40.9,40.81,40.9,79600.0,28.5238,28.5308,28.468,28.5308,79600.0
2015-03-20 11:50:00,40.9,40.95,40.87,40.93,76100.0,28.5308,28.5657,28.5098,28.5517,76100.0
2015-03-20 12:00:00,40.93,40.96,40.82,40.87,43600.0,28.5517,28.5726,28.475,28.5098,43600.0
2015-03-20 12:10:00,40.88,40.88,40.79,40.85,39300.0,28.5168,28.5168,28.454,28.4959,39300.0
2015-03-20 12:20:00,40.85,41.02,40.83,41.02,76100.0,28.4959,28.6145,28.4819,28.6145,76100.0
2015-03-20 12:30:00,41.01,41.01,40.92,40.98,51800.0,28.6075,28.6075,28.5447,28.5866,51800.0
2015-03-20 12:40:00,40.98,41.01,40.94,41.0,35800.0,28.5866,28.6075,28.5587,28.6005,35800.0
2015-03-20 12:50:00,41.01,41.02,40.95,40.97,37300.0,28.6075,28.6145,28.5657,28.5796,37300.0
2015-03-20 13:00:00,40.97,40.98,40.89,40.9,40500.0,28.5796,28.5866,28.5238,28.5308,40500.0
2015-03-20 13:10:00,40.9,40.91,40.82,40.84,53000.0,28.5308,28.5378,28.475,28.4889,53000.0
2015-03-20 13:20:00,40.85,40.86,40.8,40.85,58800.0,28.4959,28.5029,28.461,28.4959,58800.0
2015-03-20 13:30:00,40.86,40.93,40.83,40.93,120000.0,28.5029,28.5517,28.4819,28.5517,120000.0
2015-03-20 13:40:00,40.93,40.99,40.91,40.93,60500.0,28.5517,28.5936,28.5378,28.5517,60500.0
2015-03-20 13:50:00,40.92,40.93,40.83,40.83,31400.0,28.5447,28.5517,28.4819,28.4819,31400.0
2015-03-20 14:00:00,40.83,40.88,40.82,40.87,43900.0,28.4819,28.5168,28.475,28.5098,43900.0
2015-03-20 14:10:00,40.87,40.88,40.8,40.83,51900.0,28.5098,28.5168,28.461,28.4819,51900.0
2015-03-20 14:20:00,40.84,40.84,40.78,40.81,43900.0,28.4889,28.4889,28.4471,28.468,43900.0
2015-03-20 14:30:00,40.81,40.81,40.77,40.79,52600.0,28.468,28.468,28.4401,28.454,52600.0
2015-03-20 14:40:00,40.79,40.81,40.76,40.76,45500.0,28.454,28.468,28.4331,28.4331,45500.0
2015-03-20 14:50:00,40.77,40.8,40.71,40.75,86700.0,28.4401,28.461,28.3982,28.4261,86700.0
2015-03-20 15:00:00,40.75,40.76,40.7,40.75,74700.0,28.4261,28.4331,28.3913,28.4261,74700.0
2015-03-20 15:10:00,40.74,40.83,40.72,40.78,106700.0,28.4192,28.4819,28.4052,28.4471,106700.0
2015-03-20 15:20:00,40.78,40.8,40.71,40.76,106500.0,28.4471,28.461,28.3982,28.4331,106500.0
2015-03-20 15:30:00,40.76,40.82,40.74,40.81,99300.0,28.4331,28.475,28.4192,28.468,99300.0
2015-03-20 15:40:00,40.82,41.0,40.8,40.9,325700.0,28.475,28.6005,28.461,28.5308,325700.0
2015-03-20 15:50:00,40.9,40.91,40.81,40.81,567000.0,28.5308,28.5378,28.468,28.468,567000.0
2015-03-23 09:30:00,40.86,41.05,40.79,40.94,146700.0,28.5029,28.6354,28.454,28.5587,146700.0
2015-03-23 09:40:00,40.95,41.04,40.83,40.84,93200.0,28.5657,28.6284,28.4819,28.4889,93200.0
2015-03-23 09:50:00,40.84,41.1,40.77,40.99,119700.0,28.4889,28.6703,28.4401,28.5936,119700.0
2015-03-23 10:00:00,40.99,41.0,40.88,40.96,69500.0,28.5936,28.6005,28.5168,28.5726,69500.0
2015-03-23 10:10:00,40.96,41.1,40.93,41.07,90500.0,28.5726,28.6703,28.5517,28.6494,90500.0
2015-03-23 10:20:00,41.09,41.11,41.02,41.08,80100.0,28.6633,28.6773,28.6145,28.6563,80100.0
2015-03-23 10:30:00,41.08,41.21,41.07,41.2,105900.0,28.6563,28.747,28.6494,28.74,105900.0
2015-03-23 10:40:00,41.21,41.22,41.07,41.09,75500.0,28.747,28.754,28.6494,28.6633,75500.0
2015-03-23 10:50:00,41.09,41.21,41.09,41.18,55400.0,28.6633,28.747,28.6633,28.7261,55400.0
2015-03-23 11:00:00,41.19,41.32,41.19,41.28,104000.0,28.7331,28.8238,28.7331,28.7959,104000.0
2015-03-23 11:10:00,41.28,41.41,41.27,41.38,63200.0,28.7959,28.8865,28.7889,28.8656,63200.0
2015-03-23 11:20:00,41.39,41.39,41.33,41.35,58400.0,28.8726,28.8726,28.8307,28.8447,58400.0
2015-03-23 11:30:00,41.36,41.37,41.31,41.35,46700.0,28.8517,28.8586,28.8168,28.8447,46700.0
2015-03-23 11:40:00,41.34,41.34,41.26,41.28,41200.0,28.8377,28.8377,28.7819,28.7959,41200.0
2015-03-23 11:50:00,41.29,41.31,41.25,41.28,52600.0,28.8028,28.8168,28.7749,28.7959,52600.0
2015-03-23 12:00:00,41.27,41.4,41.21,41.4,136100.0,28.7889,28.8796,28.747,28.8796,136100.0
2015-03-23 12:10:00,41.4,41.4,41.27,41.35,62000.0,28.8796,28.8796,28.7889,28.8447,62000.0
2015-03-23 12:20:00,41.35,41.43,41.34,41.39,57200.0,28.8447,28.9005,28.8377,28.8726,57200.0
2015-03-23 12:30:00,41.39,41.41,41.35,41.39,74900.0,28.8726,28.8865,28.8447,28.8726,74900.0
2015-03-23 12:40:00,41.39,41.45,41.33,41.36,57500.0,28.8726,28.9144,28.8307,28.8517,57500.0
2015-03-23 12:50:00,41.37,41.4,41.36,41.39,26000.0,28.8586,28.8796,28.8517,28.8726,26000.0
2015-03-23 13:00:00,41.39,41.42,41.29,41.29,66700.0,28.8726,28.8935,28.8028,28.8028,66700.0
2015-03-23 13:10:00,41.28,41.34,41.26,41.29,122100.0,28.7959,28.8377,28.7819,28.8028,122100.0
2015-03-23 13:20:00,41.29,41.34,41.28,41.28,33100.0,28.8028,28.8377,28.7959,28.7959,33100.0
2015-03-23 13:30:00,41.27,41.33,41.23,41.33,46700.0,28.7889,28.8307,28.761,28.8307,46700.0
2015-03-23 13:40:00,41.33,41.33,41.29,41.3,29500.0,28.8307,28.8307,28.8028,28.8098,29500.0
2015-03-23 13:50:00,41.3,41.3,41.21,41.22,41800.0,28.8098,28.8098,28.747,28.754,41800.0
2015-03-23 14:00:00,41.21,41.22,41.17,41.21,39300.0,28.747,28.754,28.7191,28.747,39300.0
2015-03-23 14:10:00,41.22,41.29,41.21,41.23,59500.0,28.754,28.8028,28.747,28.761,59500.0
2015-03-23 14:20:00,41.22,41.3,41.22,41.22,54900.0,28.754,28.8098,28.754,28.754,54900.0
2015-03-23 14:30:00,41.23,41.23,41.12,41.17,56200.0,28.761,28.761,28.6842,28.7191,56200.0
2015-03-23 14:40:00,41.18,41.21,41.12,41.13,45100.0,28.7261,28.747,28.6842,28.6912,45100.0
2015-03-23 14:50:00,41.13,41.25,41.13,41.23,54800.0,28.6912,28.7749,28.6912,28.761,54800.0
2015-03-23 15:00:00,41.22,41.22,41.11,41.14,56100.0,28.754,28.754,28.6773,28.6982,56100.0
2015-03-23 15:10:00,41.14,41.14,40.97,40.98,126000.0,28.6982,28.6982,28.5796,28.5866,126000.0
2015-03-23 15:20:00,40.98,41.0,40.97,40.98,76900.0,28.5866,28.6005,28.5796,28.5866,76900.0
2015-03-23 15:30:00,40.98,41.01,40.98,40.99,103200.0,28.5866,28.6075,28.5866,28.5936,103200.0
2015-03-23 15:40:00,40.98,41.0,40.91,40.99,181500.0,28.5866,28.6005,28.5378,28.5936,181500.0
2015-03-23 15:50:00,40.98,40.98,40.85,40.86,240700.0,28.5866,28.5866,28.4959,28.5029,240700.0
2015-03-24 09:30:00,40.88,40.88,40.36,40.51,155300.0,28.5168,28.5168,28.1541,28.2587,155300.0
2015-03-24 09:40:00,40.51,40.75,40.49,40.74,76400.0,28.2587,28.4261,28.2448,28.4192,76400.0
2015-03-24 09:50:00,40.74,40.8,40.7,40.72,50600.0,28.4192,28.461,28.3913,28.4052,50600.0
2015-03-24 10:00:00,40.72,40.84,40.71,40.78,86700.0,28.4052,28.4889,28.3982,28.4471,86700.0
2015-03-24 10:10:00,40.78,40.82,40.76,40.76,40500.0,28.4471,28.475,28.4331,28.4331,40500.0
2015-03-24 10:20:00,40.76,40.77,40.63,40.69,97000.0,28.4331,28.4401,28.3424,28.3843,97000.0
2015-03-24 10:30:00,40.68,40.79,40.68,40.74,61600.0,28.3773,28.454,28.3773,28.4192,61600.0
2015-03-24 10:40:00,40.74,40.76,40.62,40.63,69600.0,28.4192,28.4331,28.3355,28.3424,69600.0
2015-03-24 10:50:00,40.64,40.71,40.63,40.67,81900.0,28.3494,28.3982,28.3424,28.3703,81900.0
2015-03-24 11:00:00,40.66,40.74,40.64,40.7,58600.0,28.3634,28.4192,28.3494,28.3913,58600.0
2015-03-24 11:10:00,40.7,40.89,40.69,40.89,158900.0,28.3913,28.5238,28.3843,28.5238,158900.0
2015-03-24 11:20:00,40.89,40.97,40.85,40.85,84900.0,28.5238,28.5796,28.4959,28.4959,84900.0
2015-03-24 11:30:00,40.86,40.92,40.85,40.88,32700.0,28.5029,28.5447,28.4959,28.5168,32700.0
2015-03-24 11:40:00,40.89,40.9,40.86,40.88,28300.0,28.5238,28.5308,28.5029,28.5168,28300.0
2015-03-24 11:50:00,40.88,40.92,40.82,40.82,121400.0,28.5168,28.5447,28.475,28.475,121400.0
2015-03-24 12:00:00,40.81,40.98,40.8,40.98,217100.0,28.468,28.5866,28.461,28.5866,217100.0
2015-03-24 12:10:00,40.98,41.03,40.97,40.98,72500.0,28.5866,28.6215,28.5796,28.5866,72500.0
2015-03-24 12:20:00,40.97,41.03,40.97,41.0,64800.0,28.5796,28.6215,28.5796,28.6005,64800.0
2015-03-24 12:30:00,41.0,41.05,40.91,40.94,73200.0,28.6005,28.6354,28.5378,28.5587,73200.0
2015-03-24 12:40:00,40.93,40.99,40.92,40.92,47700.0,28.5517,28.5936,28.5447,28.5447,47700.0
2015-03-24 12:50:00,40.91,40.99,40.88,40.97,48800.0,28.5378,28.5936,28.5168,28.5796,48800.0
2015-03-24 13:00:00,40.97,41.02,40.96,40.99,47400.0,28.5796,28.6145,28.5726,28.5936,47400.0
2015-03-24 13:10:00,40.99,40.99,40.87,40.87,53600.0,28.5936,28.5936,28.5098,28.5098,53600.0
2015-03-24 13:20:00,40.87,40.89,40.76,40.77,44900.0,28.5098,28.5238,28.4331,28.4401,44900.0
2015-03-24 13:30:00,40.77,40.85,40.77,40.84,29700.0,28.4401,28.4959,28.4401,28.4889,29700.0
2015-03-24 13:40:00,40.84,40.95,40.84,40.9,54000.0,28.4889,28.5657,28.4889,28.5308,54000.0
2015-03-24 13:50:00,40.9,40.99,40.89,40.98,62400.0,28.5308,28.5936,28.5238,28.5866,62400.0
2015-03-24 14:00:00,40.97,41.0,40.88,40.89,85200.0,28.5796,28.6005,28.5168,28.5238,85200.0
2015-03-24 14:10:00,40.9,40.91,40.86,40.89,63800.0,28.5308,28.5378,28.5029,28.5238,63800.0
2015-03-24 14:20:00,40.89,40.96,40.88,40.92,59300.0,28.5238,28.5726,28.5168,28.5447,59300.0
2015-03-24 14:30:00,40.93,40.94,40.9,40.93,47800.0,28.5517,28.5587,28.5308,28.5517,47800.0
2015-03-24 14:40:00,40.92,40.99,40.87,40.98,91900.0,28.5447,28.5936,28.5098,28.5866,91900.0
2015-03-24 14:50:00,40.98,40.99,40.93,40.93,50700.0,28.5866,28.5936,28.5517,28.5517,50700.0
2015-03-24 15:00:00,40.94,40.99,40.93,40.98,86700.0,28.5587,28.5936,28.5517,28.5866,86700.0
2015-03-24 15:10:00,40.98,40.98,40.92,40.94,110300.0,28.5866,28.5866,28.5447,28.5587,110300.0
2015-03-24 15:20:00,40.95,40.95,40.85,40.9,90500.0,28.5657,28.5657,28.4959,28.5308,90500.0
2015-03-24 15:30:00,40.9,40.92,40.88,40.91,70600.0,28.5308,28.5447,28.5168,28.5378,70600.0
2015-03-24 15:40:00,40.91,40.94,40.86,40.89,193800.0,28.5378,28.5587,28.5029,28.5238,193800.0
2015-03-24 15:50:00,40.9,40.94,40.81,40.83,421900.0,28.5308,28.5587,28.468,28.4819,421900.0
2015-03-25 09:30:00,40.71,40.85,40.65,40.72,78400.0,28.3982,28.4959,28.3564,28.4052,78400.0
2015-03-25 09:40:00,40.72,40.8,40.56,40.59,71600.0,28.4052,28.461,28.2936,28.3145,71600.0
2015-03-25 09:50:00,40.59,40.63,40.39,40.49,116500.0,28.3145,28.3424,28.175,28.2448,116500.0
2015-03-25 10:00:00,40.5,40.51,40.33,40.35,99600.0,28.2517,28.2587,28.1332,28.1471,99600.0
2015-03-25 10:10:00,40.33,40.4,40.27,40.36,84800.0,28.1332,28.182,28.0913,28.1541,84800.0
2015-03-25 10:20:00,40.36,40.45,40.35,40.37,81100.0,28.1541,28.2169,28.1471,28.1611,81100.0
2015-03-25 10:30:00,40.37,40.4,40.35,40.38,53500.0,28.1611,28.182,28.1471,28.168,53500.0
2015-03-25 10:40:00,40.38,40.38,40.21,40.25,86500.0,28.168,28.168,28.0495,28.0774,86500.0
2015-03-25 10:50:00,40.25,40.28,40.2,40.27,90800.0,28.0774,28.0983,28.0425,28.0913,90800.0
2015-03-25 11:00:00,40.27,40.37,40.24,40.35,68200.0,28.0913,28.1611,28.0704,28.1471,68200.0
2015-03-25 11:10:00,40.36,40.4,40.3,40.34,91000.0,28.1541,28.182,28.1122,28.1401,91000.0
2015-03-25 11:20:00,40.33,40.33,40.28,40.3,63300.0,28.1332,28.1332,28.0983,28.1122,63300.0
2015-03-25 11:30:00,40.3,40.31,40.03,40.03,111700.0,28.1122,28.1192,27.9239,27.9239,111700.0
2015-03-25 11:40:00,40.04,40.05,39.93,39.93,130400.0,27.9309,27.9378,27.8541,27.8541,130400.0
2015-03-25 11:50:00,39.93,39.99,39.93,39.97,85300.0,27.8541,27.896,27.8541,27.882,85300.0
2015-03-25 12:00:00,39.97,39.98,39.81,39.9,168200.0,27.882,27.889,27.7704,27.8332,168200.0
2015-03-25 12:10:00,39.9,40.0,39.89,39.98,85800.0,27.8332,27.903,27.8262,27.889,85800.0
2015-03-25 12:20:00,39.98,40.01,39.9,39.97,95200.0,27.889,27.9099,27.8332,27.882,95200.0
2015-03-25 12:30:00,39.97,40.0,39.95,39.98,77400.0,27.882,27.903,27.8681,27.889,77400.0
2015-03-25 12:40:00,39.98,39.99,39.86,39.88,75600.0,27.889,27.896,27.8053,27.8193,75600.0
2015-03-25 12:50:00,39.87,39.95,39.86,39.92,66500.0,27.8123,27.8681,27.8053,27.8472,66500.0
2015-03-25 13:00:00,39.92,39.93,39.75,39.79,152800.0,27.8472,27.8541,27.7286,27.7565,152800.0
2015-03-25 13:10:00,39.8,39.96,39.79,39.91,119500.0,27.7634,27.8751,27.7565,27.8402,119500.0
2015-03-25 13:20:00,39.92,39.92,39.86,39.9,45600.0,27.8472,27.8472,27.8053,27.8332,45600.0
2015-03-25 13:30:00,39.9,40.01,39.89,39.97,115700.0,27.8332,27.9099,27.8262,27.882,115700.0
2015-03-25 13:40:00,39.97,39.99,39.86,39.87,75000.0,27.882,27.896,27.8053,27.8123,75000.0
2015-03-25 13:50:00,39.88,39.95,39.87,39.95,48400.0,27.8193,27.8681,27.8123,27.8681,48400.0
2015-03-25 14:00:00,39.94,39.97,39.93,39.94,71400.0,27.8611,27.882,27.8541,27.8611,71400.0
2015-03-25 14:10:00,39.95,39.95,39.84,39.88,74600.0,27.8681,27.8681,27.7913,27.8193,74600.0
2015-03-25 14:20:00,39.89,39.92,39.85,39.85,58700.0,27.8262,27.8472,27.7983,27.7983,58700.0
2015-03-25 14:30:00,39.85,39.92,39.85,39.89,72000.0,27.7983,27.8472,27.7983,27.8262,72000.0
2015-03-25 14:40:00,39.9,39.9,39.81,39.87,195600.0,27.8332,27.8332,27.7704,27.8123,195600.0
2015-03-25 14:50:00,39.87,39.99,39.87,39.89,114700.0,27.8123,27.896,27.8123,27.8262,114700.0
2015-03-25 15:00:00,39.88,39.89,39.8,39.8,105800.0,27.8193,27.8262,27.7634,27.7634,105800.0
2015-03-25 15:10:00,39.8,39.8,39.75,39.76,176100.0,27.7634,27.7634,27.7286,27.7355,176100.0
2015-03-25 15:20:00,39.77,39.83,39.62,39.65,231900.0,27.7425,27.7844,27.6379,27.6588,231900.0
2015-03-25 15:30:00,39.65,39.66,39.49,39.51,310300.0,27.6588,27.6658,27.5472,27.5611,310300.0
2015-03-25 15:40:00,39.51,39.56,39.49,39.55,246600.0,27.5611,27.596,27.5472,27.5891,246600.0
2015-03-25 15:50:00,39.55,39.55,39.38,39.43,707800.0,27.5891,27.5891,27.4705,27.5053,707800.0
2015-03-26 09:30:00,39.17,39.23,38.57,38.68,272700.0,27.324,27.3658,26.9054,26.9822,272700.0
2015-03-26 09:40:00,38.68,38.75,38.51,38.75,181300.0,26.9822,27.031,26.8636,27.031,181300.0
2015-03-26 09:50:00,38.77,38.88,38.7,38.72,68700.0,27.0449,27.1217,26.9961,27.0101,68700.0
2015-03-26 10:00:00,38.72,39.1,38.71,39.0,192900.0,27.0101,27.2751,27.0031,27.2054,192900.0
2015-03-26 10:10:00,39.01,39.05,38.72,38.75,163900.0,27.2124,27.2403,27.0101,27.031,163900.0
2015-03-26 10:20:00,38.76,38.92,38.75,38.87,79500.0,27.038,27.1496,27.031,27.1147,79500.0
2015-03-26 10:30:00,38.89,38.93,38.82,38.86,49100.0,27.1287,27.1566,27.0798,27.1077,49100.0
2015-03-26 10:40:00,38.86,38.95,38.84,38.9,62000.0,27.1077,27.1705,27.0938,27.1356,62000.0
2015-03-26 10:50:00,38.9,38.91,38.75,38.77,74400.0,27.1356,27.1426,27.031,27.0449,74400.0
2015-03-26 11:00:00,38.76,38.91,38.76,38.84,138200.0,27.038,27.1426,27.038,27.0938,138200.0
2015-03-26 11:10:00,38.84,38.84,38.73,38.74,78700.0,27.0938,27.0938,27.017,27.024,78700.0
2015-03-26 11:20:00,38.74,38.8,38.7,38.76,49600.0,27.024,27.0659,26.9961,27.038,49600.0
2015-03-26 11:30:00,38.76,38.76,38.7,38.74,68500.0,27.038,27.038,26.9961,27.024,68500.0
2015-03-26 11:40:00,38.74,38.78,38.74,38.77,49000.0,27.024,27.0519,27.024,27.0449,49000.0
2015-03-26 11:50:00,38.77,38.77,38.71,38.75,76700.0,27.0449,27.0449,27.0031,27.031,76700.0
2015-03-26 12:00:00,38.75,38.79,38.73,38.79,79000.0,27.031,27.0589,27.017,27.0589,79000.0
2015-03-26 12:10:00,38.78,38.8,38.73,38.75,68300.0,27.0519,27.0659,27.017,27.031,68300.0
2015-03-26 12:20:00,38.75,38.82,38.73,38.75,78300.0,27.031,27.0798,27.017,27.031,78300.0
2015-03-26 12:30:00,38.75,38.77,38.73,38.77,56400.0,27.031,27.0449,27.017,27.0449,56400.0
2015-03-26 12:40:00,38.77,38.82,38.74,38.82,32400.0,27.0449,27.0798,27.024,27.0798,32400.0
2015-03-26 12:50:00,38.83,38.87,38.81,38.83,51200.0,27.0868,27.1147,27.0728,27.0868,51200.0
2015-03-26 13:00:00,38.83,38.83,38.74,38.75,70600.0,27.0868,27.0868,27.024,27.031,70600.0
2015-03-26 13:10:00,38.74,38.76,38.66,38.71,95500.0,27.024,27.038,26.9682,27.0031,95500.0
2015-03-26 13:20:00,38.71,38.77,38.68,38.77,71800.0,27.0031,27.0449,26.9822,27.0449,71800.0
2015-03-26 13:30:00,38.78,38.92,38.78,38.91,63700.0,27.0519,27.1496,27.0519,27.1426,63700.0
2015-03-26 13:40:00,38.92,38.99,38.83,38.85,113100.0,27.1496,27.1984,27.0868,27.1007,113100.0
2015-03-26 13:50:00,38.84,38.97,38.81,38.89,129600.0,27.0938,27.1845,27.0728,27.1287,129600.0
2015-03-26 14:00:00,38.89,38.9,38.86,38.89,41400.0,27.1287,27.1356,27.1077,27.1287,41400.0
2015-03-26 14:10:00,38.9,38.9,38.8,38.86,69900.0,27.1356,27.1356,27.0659,27.1077,69900.0
2015-03-26 14:20:00,38.87,38.88,38.71,38.72,82500.0,27.1147,27.1217,27.0031,27.0101,82500.0
2015-03-26 14:30:00,38.72,38.79,38.68,38.76,54900.0,27.0101,27.0589,26.9822,27.038,54900.0
2015-03-26 14:40:00,38.77,38.78,38.73,38.76,63900.0,27.0449,27.0519,27.017,27.038,63900.0
2015-03-26 14:50:00,38.77,38.77,38.58,38.59,133600.0,27.0449,27.0449,26.9124,26.9194,133600.0
2015-03-26 15:00:00,38.58,38.62,38.55,38.59,82500.0,26.9124,26.9403,26.8915,26.9194,82500.0
2015-03-26 15:10:00,38.59,38.61,38.48,38.52,133100.0,26.9194,26.9333,26.8426,26.8706,133100.0
2015-03-26 15:20:00,38.52,38.57,38.48,38.49,139100.0,26.8706,26.9054,26.8426,26.8496,139100.0
2015-03-26 15:30:00,38.49,38.62,38.46,38.57,192600.0,26.8496,26.9403,26.8287,26.9054,192600.0
2015-03-26 15:40:00,38.56,38.56,38.42,38.49,357800.0,26.8985,26.8985,26.8008,26.8496,357800.0
2015-03-26 15:50:00,38.5,38.5,38.38,38.4,604700.0,26.8566,26.8566,26.7729,26.7868,604700.0
2015-03-27 09:30:00,38.61,38.83,38.52,38.63,226700.0,26.9333,27.0868,26.8706,26.9473,226700.0
2015-03-27 09:40:00,38.63,38.67,38.53,38.58,110500.0,26.9473,26.9752,26.8775,26.9124,110500.0
2015-03-27 09:50:00,38.58,38.63,38.51,38.55,97300.0,26.9124,26.9473,26.8636,26.8915,97300.0
2015-03-27 10:00:00,38.53,38.58,38.51,38.56,128700.0,26.8775,26.9124,26.8636,26.8985,128700.0
2015-03-27 10:10:00,38.57,38.57,38.12,38.16,217300.0,26.9054,26.9054,26.5915,26.6194,217300.0
2015-03-27 10:20:00,38.17,38.36,38.15,38.27,145500.0,26.6264,26.7589,26.6124,26.6962,145500.0
2015-03-27 10:30:00,38.26,38.28,38.18,38.25,81700.0,26.6892,26.7031,26.6334,26.6822,81700.0
2015-03-27 10:40:00,38.26,38.3,38.15,38.17,69600.0,26.6892,26.7171,26.6124,26.6264,69600.0
2015-03-27 10:50:00,38.17,38.2,38.03,38.14,91200.0,26.6264,26.6473,26.5287,26.6055,91200.0
2015-03-27 11:00:00,38.14,38.19,38.06,38.14,113500.0,26.6055,26.6404,26.5497,26.6055,113500.0
2015-03-27 11:10:00,38.13,38.23,38.11,38.12,116600.0,26.5985,26.6683,26.5845,26.5915,116600.0
2015-03-27 11:20:00,38.12,38.17,38.09,38.16,78600.0,26.5915,26.6264,26.5706,26.6194,78600.0
2015-03-27 11:30:00,38.16,38.29,38.15,38.29,59400.0,26.6194,26.7101,26.6124,26.7101,59400.0
2015-03-27 11:40:00,38.29,38.3,38.12,38.14,58000.0,26.7101,26.7171,26.5915,26.6055,58000.0
2015-03-27 11:50:00,38.15,38.15,38.01,38.09,95700.0,26.6124,26.6124,26.5148,26.5706,95700.0
2015-03-27 12:00:00,38.1,38.15,38.05,38.07,68700.0,26.5776,26.6124,26.5427,26.5566,68700.0
2015-03-27 12:10:00,38.07,38.08,37.95,37.98,101500.0,26.5566,26.5636,26.4729,26.4939,101500.0
2015-03-27 12:20:00,37.98,38.02,37.83,37.91,138800.0,26.4939,26.5218,26.3892,26.445,138800.0
2015-03-27 12:30:00,37.92,38.0,37.9,37.91,148800.0,26.452,26.5078,26.4381,26.445,148800.0
2015-03-27 12:40:00,37.92,37.95,37.86,37.94,98300.0,26.452,26.4729,26.4102,26.466,98300.0
2015-03-27 12:50:00,37.94,38.09,37.93,38.06,107900.0,26.466,26.5706,26.459,26.5497,107900.0
2015-03-27 13:00:00,38.06,38.1,38.02,38.08,67800.0,26.5497,26.5776,26.5218,26.5636,67800.0
2015-03-27 13:10:00,38.08,38.09,37.98,38.04,63400.0,26.5636,26.5706,26.4939,26.5357,63400.0
2015-03-27 13:20:00,38.05,38.08,38.01,38.03,86400.0,26.5427,26.5636,26.5148,26.5287,86400.0
2015-03-27 13:30:00,38.03,38.24,38.02,38.23,63800.0,26.5287,26.6752,26.5218,26.6683,63800.0
2015-03-27 13:40:00,38.22,38.31,38.21,38.3,60100.0,26.6613,26.7241,26.6543,26.7171,60100.0
2015-03-27 13:50:00,38.31,38.38,38.29,38.37,50000.0,26.7241,26.7729,26.7101,26.7659,50000.0
2015-03-27 14:00:00,38.37,38.42,38.35,38.39,63900.0,26.7659,26.8008,26.752,26.7799,63900.0
2015-03-27 14:10:00,38.4,38.45,38.39,38.44,54600.0,26.7868,26.8217,26.7799,26.8147,54600.0
2015-03-27 14:20:00,38.43,38.46,38.38,38.43,45800.0,26.8078,26.8287,26.7729,26.8078,45800.0
2015-03-27 14:30:00,38.44,38.44,38.33,38.35,59900.0,26.8147,26.8147,26.738,26.752,59900.0
2015-03-27 14:40:00,38.35,38.43,38.33,38.41,67800.0,26.752,26.8078,26.738,26.7938,67800.0
2015-03-27 14:50:00,38.4,38.46,38.4,38.41,45400.0,26.7868,26.8287,26.7868,26.7938,45400.0
2015-03-27 15:00:00,38.41,38.44,38.36,38.38,67800.0,26.7938,26.8147,26.7589,26.7729,67800.0
2015-03-27 15:10:00,38.38,38.48,38.37,38.48,110100.0,26.7729,26.8426,26.7659,26.8426,110100.0
2015-03-27 15:20:00,38.48,38.5,38.43,38.47,83700.0,26.8426,26.8566,26.8078,26.8357,83700.0
2015-03-27 15:30:00,38.47,38.53,38.43,38.53,183200.0,26.8357,26.8775,26.8078,26.8775,183200.0
2015-03-27 15:40:00,38.52,38.54,38.42,38.42,181900.0,26.8706,26.8845,26.8008,26.8008,181900.0
2015-03-27 15:50:00,38.43,38.53,38.42,38.48,314300.0,26.8078,26.8775,26.8008,26.8426,314300.0
2015-03-30 09:30:00,38.44,38.92,38.44,38.9,292900.0,26.8147,27.1496,26.8147,27.1356,292900.0
2015-03-30 09:40:00,38.88,39.17,38.76,39.11,188700.0,27.1217,27.324,27.038,27.2821,188700.0
2015-03-30 09:50:00,39.13,39.23,39.07,39.23,79900.0,27.2961,27.3658,27.2542,27.3658,79900.0
2015-03-30 10:00:00,39.23,39.34,38.92,38.92,172400.0,27.3658,27.4426,27.1496,27.1496,172400.0
2015-03-30 10:10:00,38.94,39.04,38.91,38.91,99500.0,27.1635,27.2333,27.1426,27.1426,99500.0
2015-03-30 10:20:00,38.9,38.91,38.65,38.73,138700.0,27.1356,27.1426,26.9612,27.017,138700.0
2015-03-30 10:30:00,38.74,38.8,38.6,38.61,116800.0,27.024,27.0659,26.9264,26.9333,116800.0
2015-03-30 10:40:00,38.61,38.77,38.54,38.77,80500.0,26.9333,27.0449,26.8845,27.0449,80500.0
2015-03-30 10:50:00,38.76,38.86,38.74,38.79,47700.0,27.038,27.1077,27.024,27.0589,47700.0
2015-03-30 11:00:00,38.8,38.81,38.73,38.75,51500.0,27.0659,27.0728,27.017,27.031,51500.0
2015-03-30 11:10:00,38.74,38.82,38.74,38.75,52600.0,27.024,27.0798,27.024,27.031,52600.0
2015-03-30 11:20:00,38.76,38.76,38.61,38.65,76500.0,27.038,27.038,26.9333,26.9612,76500.0
2015-03-30 11:30:00,38.66,38.69,38.61,38.64,35800.0,26.9682,26.9891,26.9333,26.9543,35800.0
2015-03-30 11:40:00,38.64,38.75,38.57,38.74,73400.0,26.9543,27.031,26.9054,27.024,73400.0
2015-03-30 11:50:00,38.73,38.81,38.68,38.75,64200.0,27.017,27.0728,26.9822,27.031,64200.0
2015-03-30 12:00:00,38.76,38.88,38.76,38.81,121400.0,27.038,27.1217,27.038,27.0728,121400.0
2015-03-30 12:10:00,38.8,38.8,38.7,38.76,80200.0,27.0659,27.0659,26.9961,27.038,80200.0
2015-03-30 12:20:00,38.77,38.79,38.71,38.74,42700.0,27.0449,27.0589,27.0031,27.024,42700.0
2015-03-30 12:30:00,38.74,38.89,38.73,38.79,155900.0,27.024,27.1287,27.017,27.0589,155900.0
2015-03-30 12:40:00,38.8,38.81,38.73,38.75,30300.0,27.0659,27.0728,27.017,27.031,30300.0
2015-03-30 12:50:00,38.75,38.78,38.7,38.78,74700.0,27.031,27.0519,26.9961,27.0519,74700.0
2015-03-30 13:00:00,38.78,38.94,38.76,38.9,127000.0,27.0519,27.1635,27.038,27.1356,127000.0
2015-03-30 13:10:00,38.92,38.93,38.86,38.9,51100.0,27.1496,27.1566,27.1077,27.1356,51100.0
2015-03-30 13:20:00,38.91,38.93,38.86,38.9,78700.0,27.1426,27.1566,27.1077,27.1356,78700.0
2015-03-30 13:30:00,38.91,38.92,38.85,38.89,39200.0,27.1426,27.1496,27.1007,27.1287,39200.0
2015-03-30 13:40:00,38.89,38.98,38.88,38.95,57700.0,27.1287,27.1914,27.1217,27.1705,57700.0
2015-03-30 13:50:00,38.94,38.97,38.88,38.91,41900.0,27.1635,27.1845,27.1217,27.1426,41900.0
2015-03-30 14:00:00,38.91,38.96,38.84,38.84,57600.0,27.1426,27.1775,27.0938,27.0938,57600.0
2015-03-30 14:10:00,38.86,38.94,38.83,38.91,35700.0,27.1077,27.1635,27.0868,27.1426,35700.0
2015-03-30 14:20:00,38.9,38.93,38.82,38.84,34300.0,27.1356,27.1566,27.0798,27.0938,34300.0
2015-03-30 14:30:00,38.83,38.91,38.83,38.85,34300.0,27.0868,27.1426,27.0868,27.1007,34300.0
2015-03-30 14:40:00,38.86,38.89,38.79,38.8,52200.0,27.1077,27.1287,27.0589,27.0659,52200.0
2015-03-30 14:50:00,38.8,38.81,38.7,38.79,74500.0,27.0659,27.0728,26.9961,27.0589,74500.0
2015-03-30 15:00:00,38.78,38.81,38.71,38.76,65100.0,27.0519,27.0728,27.0031,27.038,65100.0
2015-03-30 15:10:00,38.77,38.81,38.69,38.81,73400.0,27.0449,27.0728,26.9891,27.0728,73400.0
2015-03-30 15:20:00,38.81,38.81,38.67,38.71,113800.0,27.0728,27.0728,26.9752,27.0031,113800.0
2015-03-30 15:30:00,38.71,38.71,38.65,38.69,134800.0,27.0031,27.0031,26.9612,26.9891,134800.0
2015-03-30 15:40:00,38.69,38.79,38.68,38.75,218800.0,26.9891,27.0589,26.9822,27.031,218800.0
2015-03-30 15:50:00,38.75,38.78,38.69,38.75,303600.0,27.031,27.0519,26.9891,27.031,303600.0
2015-03-31 09:30:00,38.71,38.71,38.46,38.62,241200.0,27.0031,27.0031,26.8287,26.9403,241200.0
2015-03-31 09:40:00,38.62,38.67,38.38,38.67,225000.0,26.9403,26.9752,26.7729,26.9752,225000.0
2015-03-31 09:50:00,38.63,38.64,38.42,38.5,102800.0,26.9473,26.9543,26.8008,26.8566,102800.0
2015-03-31 10:00:00,38.49,38.55,38.44,38.55,100800.0,26.8496,26.8915,26.8147,26.8915,100800.0
2015-03-31 10:10:00,38.54,38.56,38.39,38.44,98800.0,26.8845,26.8985,26.7799,26.8147,98800.0
2015-03-31 10:20:00,38.43,38.54,38.43,38.51,73400.0,26.8078,26.8845,26.8078,26.8636,73400.0
2015-03-31 10:30:00,38.52,38.52,38.4,38.4,50100.0,26.8706,26.8706,26.7868,26.7868,50100.0
2015-03-31 10:40:00,38.4,38.42,38.31,38.32,87800.0,26.7868,26.8008,26.7241,26.731,87800.0
2015-03-31 10:50:00,38.32,38.33,38.24,38.25,100500.0,26.731,26.738,26.6752,26.6822,100500.0
2015-03-31 11:00:00,38.26,38.44,38.25,38.44,192300.0,26.6892,26.8147,26.6822,26.8147,192300.0
2015-03-31 11:10:00,38.44,38.57,38.44,38.57,77400.0,26.8147,26.9054,26.8147,26.9054,77400.0
2015-03-31 11:20:00,38.56,38.59,38.5,38.51,54400.0,26.8985,26.9194,26.8566,26.8636,54400.0
2015-03-31 11:30:00,38.51,38.54,38.49,38.53,52800.0,26.8636,26.8845,26.8496,26.8775,52800.0
2015-03-31 11:40:00,38.52,38.53,38.41,38.46,70500.0,26.8706,26.8775,26.7938,26.8287,70500.0
2015-03-31 11:50:00,38.46,38.48,38.43,38.45,59600.0,26.8287,26.8426,26.8078,26.8217,59600.0
2015-03-31 12:00:00,38.45,38.45,38.36,38.38,76200.0,26.8217,26.8217,26.7589,26.7729,76200.0
2015-03-31 12:10:00,38.37,38.38,38.34,38.35,81700.0,26.7659,26.7729,26.745,26.752,81700.0
2015-03-31 12:20:00,38.34,38.35,38.27,38.31,108200.0,26.745,26.752,26.6962,26.7241,108200.0
2015-03-31 12:30:00,38.32,38.46,38.32,38.46,104200.0,26.731,26.8287,26.731,26.8287,104200.0
2015-03-31 12:40:00,38.46,38.52,38.37,38.49,130700.0,26.8287,26.8706,26.7659,26.8496,130700.0
2015-03-31 12:50:00,38.5,38.5,38.39,38.46,64300.0,26.8566,26.8566,26.7799,26.8287,64300.0
2015-03-31 13:00:00,38.46,38.5,38.46,38.49,58300.0,26.8287,26.8566,26.8287,26.8496,58300.0
2015-03-31 13:10:00,38.49,38.5,38.37,38.43,109800.0,26.8496,26.8566,26.7659,26.8078,109800.0
2015-03-31 13:20:00,38.42,38.46,38.39,38.39,50800.0,26.8008,26.8287,26.7799,26.7799,50800.0
2015-03-31 13:30:00,38.39,38.42,38.37,38.4,86500.0,26.7799,26.8008,26.7659,26.7868,86500.0
2015-03-31 13:40:00,38.41,38.42,38.33,38.33,56600.0,26.7938,26.8008,26.738,26.738,56600.0
2015-03-31 13:50:00,38.33,38.36,38.33,38.34,49100.0,26.738,26.7589,26.738,26.745,49100.0
2015-03-31 14:00:00,38.34,38.35,38.3,38.3,42600.0,26.745,26.752,26.7171,26.7171,42600.0
2015-03-31 14:10:00,38.3,38.35,38.3,38.3,64700.0,26.7171,26.752,26.7171,26.7171,64700.0
2015-03-31 14:20:00,38.3,38.32,38.27,38.31,66800.0,26.7171,26.731,26.6962,26.7241,66800.0
2015-03-31 14:30:00,38.3,38.35,38.28,38.28,141000.0,26.7171,26.752,26.7031,26.7031,141000.0
2015-03-31 14:40:00,38.27,38.31,38.24,38.26,76900.0,26.6962,26.7241,26.6752,26.6892,76900.0
2015-03-31 14:50:00,38.26,38.27,38.13,38.17,123800.0,26.6892,26.6962,26.5985,26.6264,123800.0
2015-03-31 15:00:00,38.17,38.17,38.02,38.06,182400.0,26.6264,26.6264,26.5218,26.5497,182400.0
2015-03-31 15:10:00,38.06,38.07,37.88,37.89,199900.0,26.5497,26.5566,26.4241,26.4311,199900.0
2015-03-31 15:20:00,37.89,37.97,37.89,37.9,110800.0,26.4311,26.4869,26.4311,26.4381,110800.0
2015-03-31 15:30:00,37.9,37.9,37.76,37.81,303600.0,26.4381,26.4381,26.3404,26.3753,303600.0
2015-03-31 15:40:00,37.81,37.87,37.75,37.79,441100.0,26.3753,26.4171,26.3334,26.3613,441100.0
2015-03-31 15:50:00,37.79,37.85,37.76,37.79,510000.0,26.3613,26.4032,26.3404,26.3613,510000.0
2015-04-01 09:30:00,37.63,37.83,37.45,37.52,106700.0,26.2497,26.3892,26.1241,26.173,106700.0
2015-04-01 09:40:00,37.51,37.65,37.32,37.32,157300.0,26.166,26.2637,26.0335,26.0335,157300.0
2015-04-01 09:50:00,37.33,37.44,36.98,36.98,267400.0,26.0404,26.1172,25.7963,25.7963,267400.0
2015-04-01 10:00:00,36.97,37.2,36.93,36.96,347800.0,25.7893,25.9498,25.7614,25.7823,347800.0
2015-04-01 10:10:00,36.97,37.16,36.95,37.14,170500.0,25.7893,25.9218,25.7754,25.9079,170500.0
2015-04-01 10:20:00,37.15,37.22,37.07,37.14,171700.0,25.9149,25.9637,25.8591,25.9079,171700.0
2015-04-01 10:30:00,37.14,37.21,37.1,37.2,175300.0,25.9079,25.9567,25.88,25.9498,175300.0
2015-04-01 10:40:00,37.21,37.27,37.14,37.18,181400.0,25.9567,25.9986,25.9079,25.9358,181400.0
2015-04-01 10:50:00,37.18,37.27,37.11,37.23,116700.0,25.9358,25.9986,25.887,25.9707,116700.0
2015-04-01 11:00:00,37.24,37.31,37.19,37.26,107100.0,25.9777,26.0265,25.9428,25.9916,107100.0
2015-04-01 11:10:00,37.28,37.3,37.22,37.3,113600.0,26.0056,26.0195,25.9637,26.0195,113600.0
2015-04-01 11:20:00,37.31,37.36,37.21,37.31,65100.0,26.0265,26.0614,25.9567,26.0265,65100.0
2015-04-01 11:30:00,37.31,37.36,37.26,37.29,107000.0,26.0265,26.0614,25.9916,26.0125,107000.0
2015-04-01 11:40:00,37.29,37.35,37.27,37.32,146700.0,26.0125,26.0544,25.9986,26.0335,146700.0
2015-04-01 11:50:00,37.33,37.37,37.21,37.21,59100.0,26.0404,26.0683,25.9567,25.9567,59100.0
2015-04-01 12:00:00,37.23,37.3,37.22,37.3,74300.0,25.9707,26.0195,25.9637,26.0195,74300.0
2015-04-01 12:10:00,37.3,37.34,37.17,37.26,64400.0,26.0195,26.0474,25.9288,25.9916,64400.0
2015-04-01 12:20:00,37.25,37.27,37.2,37.24,48100.0,25.9846,25.9986,25.9498,25.9777,48100.0
2015-04-01 12:30:00,37.24,37.24,37.12,37.19,58800.0,25.9777,25.9777,25.8939,25.9428,58800.0
2015-04-01 12:40:00,37.18,37.24,37.16,37.19,41700.0,25.9358,25.9777,25.9218,25.9428,41700.0
2015-04-01 12:50:00,37.2,37.25,37.16,37.22,54400.0,25.9498,25.9846,25.9218,25.9637,54400.0
2015-04-01 13:00:00,37.21,37.24,37.19,37.2,54800.0,25.9567,25.9777,25.9428,25.9498,54800.0
2015-04-01 13:10:00,37.21,37.21,37.18,37.18,164200.0,25.9567,25.9567,25.9358,25.9358,164200.0
2015-04-01 13:20:00,37.18,37.21,37.15,37.2,92300.0,25.9358,25.9567,25.9149,25.9498,92300.0
2015-04-01 13:30:00,37.2,37.22,37.16,37.18,135000.0,25.9498,25.9637,25.9218,25.9358,135000.0
2015-04-01 13:40:00,37.18,37.21,37.17,37.18,105100.0,25.9358,25.9567,25.9288,25.9358,105100.0
2015-04-01 13:50:00,37.19,37.2,37.15,37.17,81300.0,25.9428,25.9498,25.9149,25.9288,81300.0
2015-04-01 14:00:00,37.19,37.2,37.18,37.18,56800.0,25.9428,25.9498,25.9358,25.9358,56800.0
2015-04-01 14:10:00,37.19,37.19,37.01,37.02,112500.0,25.9428,25.9428,25.8172,25.8242,112500.0
2015-04-01 14:20:00,37.03,37.17,37.0,37.12,94900.0,25.8312,25.9288,25.8102,25.8939,94900.0
2015-04-01 14:30:00,37.12,37.17,37.08,37.13,107400.0,25.8939,25.9288,25.866,25.9009,107400.0
2015-04-01 14:40:00,37.13,37.14,37.09,37.14,59300.0,25.9009,25.9079,25.873,25.9079,59300.0
2015-04-01 14:50:00,37.13,37.14,37.05,37.06,115500.0,25.9009,25.9079,25.8451,25.8521,115500.0
2015-04-01 15:00:00,37.05,37.08,36.96,36.98,143500.0,25.8451,25.866,25.7823,25.7963,143500.0
2015-04-01 15:10:00,36.99,37.01,36.94,37.0,99800.0,25.8033,25.8172,25.7684,25.8102,99800.0
2015-04-01 15:20:00,36.99,37.1,36.97,37.03,197800.0,25.8033,25.88,25.7893,25.8312,197800.0
2015-04-01 15:30:00,37.04,37.11,36.99,37.01,329200.0,25.8381,25.887,25.8033,25.8172,329200.0
2015-04-01 15:40:00,37.01,37.17,37.0,37.15,353900.0,25.8172,25.9288,25.8102,25.9149,353900.0
2015-04-01 15:50:00,37.16,37.22,37.14,37.21,440100.0,25.9218,25.9637,25.9079,25.9567,440100.0
2015-04-02 09:30:00,37.3,37.54,37.22,37.31,108100.0,26.0195,26.1869,25.9637,26.0265,108100.0
2015-04-02 09:40:00,37.31,37.5,37.27,37.5,30300.0,26.0265,26.159,25.9986,26.159,30300.0
2015-04-02 09:50:00,37.51,37.67,37.5,37.58,74300.0,26.166,26.2776,26.159,26.2148,74300.0
2015-04-02 10:00:00,37.56,37.67,37.56,37.61,39900.0,26.2009,26.2776,26.2009,26.2358,39900.0
2015-04-02 10:10:00,37.61,37.61,37.45,37.48,80700.0,26.2358,26.2358,26.1241,26.1451,80700.0
2015-04-02 10:20:00,37.49,37.62,37.49,37.62,44100.0,26.152,26.2427,26.152,26.2427,44100.0
2015-04-02 10:30:00,37.63,37.77,37.59,37.76,166900.0,26.2497,26.3474,26.2218,26.3404,166900.0
2015-04-02 10:40:00,37.75,37.81,37.74,37.75,65700.0,26.3334,26.3753,26.3264,26.3334,65700.0
2015-04-02 10:50:00,37.75,37.79,37.66,37.66,58600.0,26.3334,26.3613,26.2706,26.2706,58600.0
2015-04-02 11:00:00,37.67,37.8,37.64,37.79,53200.0,26.2776,26.3683,26.2567,26.3613,53200.0
2015-04-02 11:10:00,37.8,37.92,37.79,37.91,116000.0,26.3683,26.452,26.3613,26.445,116000.0
2015-04-02 11:20:00,37.91,37.93,37.86,37.92,77200.0,26.445,26.459,26.4102,26.452,77200.0
2015-04-02 11:30:00,37.92,37.97,37.91,37.97,74100.0,26.452,26.4869,26.445,26.4869,74100.0
2015-04-02 11:40:00,37.97,38.03,37.96,38.02,73300.0,26.4869,26.5287,26.4799,26.5218,73300.0
2015-04-02 11:50:00,38.01,38.04,37.96,37.97,79200.0,26.5148,26.5357,26.4799,26.4869,79200.0
2015-04-02 12:00:00,37.97,37.97,37.83,37.93,98300.0,26.4869,26.4869,26.3892,26.459,98300.0
2015-04-02 12:10:00,37.93,37.94,37.86,37.9,49800.0,26.459,26.466,26.4102,26.4381,49800.0
2015-04-02 12:20:00,37.9,37.99,37.9,37.93,74600.0,26.4381,26.5008,26.4381,26.459,74600.0
2015-04-02 12:30:00,37.92,37.95,37.87,37.94,45000.0,26.452,26.4729,26.4171,26.466,45000.0
2015-04-02 12:40:00,37.94,37.99,37.9,37.91,70800.0,26.466,26.5008,26.4381,26.445,70800.0
2015-04-02 12:50:00,37.92,37.92,37.77,37.83,64300.0,26.452,26.452,26.3474,26.3892,64300.0
2015-04-02 13:00:00,37.83,37.87,37.81,37.87,33100.0,26.3892,26.4171,26.3753,26.4171,33100.0
2015-04-02 13:10:00,37.88,38.0,37.88,38.0,67000.0,26.4241,26.5078,26.4241,26.5078,67000.0
2015-04-02 13:20:00,38.0,38.03,37.94,37.99,45400.0,26.5078,26.5287,26.466,26.5008,45400.0
2015-04-02 13:30:00,38.0,38.1,38.0,38.1,68300.0,26.5078,26.5776,26.5078,26.5776,68300.0
2015-04-02 13:40:00,38.09,38.12,38.05,38.1,76700.0,26.5706,26.5915,26.5427,26.5776,76700.0
2015-04-02 13:50:00,38.1,38.14,38.08,38.13,88300.0,26.5776,26.6055,26.5636,26.5985,88300.0
2015-04-02 14:00:00,38.13,38.16,38.02,38.04,72400.0,26.5985,26.6194,26.5218,26.5357,72400.0
2015-04-02 14:10:00,38.04,38.17,38.04,38.17,73200.0,26.5357,26.6264,26.5357,26.6264,73200.0
2015-04-02 14:20:00,38.16,38.18,38.05,38.12,59500.0,26.6194,26.6334,26.5427,26.5915,59500.0
2015-04-02 14:30:00,38.12,38.15,38.05,38.05,87700.0,26.5915,26.6124,26.5427,26.5427,87700.0
2015-04-02 14:40:00,38.05,38.08,38.02,38.08,63000.0,26.5427,26.5636,26.5218,26.5636,63000.0
2015-04-02 14:50:00,38.08,38.1,37.97,37.98,69300.0,26.5636,26.5776,26.4869,26.4939,69300.0
2015-04-02 15:00:00,37.98,38.15,37.97,38.15,102200.0,26.4939,26.6124,26.4869,26.6124,102200.0
2015-04-02 15:10:00,38.14,38.16,38.08,38.09,104700.0,26.6055,26.6194,26.5636,26.5706,104700.0
2015-04-02 15:20:00,38.09,38.18,38.09,38.18,108900.0,26.5706,26.6334,26.5706,26.6334,108900.0
2015-04-02 15:30:00,38.18,38.26,38.16,38.25,177100.0,26.6334,26.6892,26.6194,26.6822,177100.0
2015-04-02 15:40:00,38.26,38.31,38.24,38.27,252800.0,26.6892,26.7241,26.6752,26.6962,252800.0
2015-04-02 15:50:00,38.27,38.27,38.21,38.22,448800.0,26.6962,26.6962,26.6543,26.6613,448800.0
2015-04-06 09:30:00,37.83,38.15,37.8,38.06,97900.0,26.3892,26.6124,26.3683,26.5497,97900.0
2015-04-06 09:40:00,38.05,38.14,38.04,38.08,78200.0,26.5427,26.6055,26.5357,26.5636,78200.0
2015-04-06 09:50:00,38.08,38.11,38.05,38.09,49000.0,26.5636,26.5845,26.5427,26.5706,49000.0
2015-04-06 10:00:00,38.07,38.11,37.98,38.09,103100.0,26.5566,26.5845,26.4939,26.5706,103100.0
2015-04-06 10:10:00,38.09,38.26,38.09,38.25,120300.0,26.5706,26.6892,26.5706,26.6822,120300.0
2015-04-06 10:20:00,38.26,38.48,38.26,38.46,118400.0,26.6892,26.8426,26.6892,26.8287,118400.0
2015-04-06 10:30:00,38.47,38.5,38.33,38.41,124700.0,26.8357,26.8566,26.738,26.7938,124700.0
2015-04-06 10:40:00,38.42,38.42,38.28,38.31,59300.0,26.8008,26.8008,26.7031,26.7241,59300.0
2015-04-06 10:50:00,38.3,38.33,38.19,38.19,88100.0,26.7171,26.738,26.6404,26.6404,88100.0
2015-04-06 11:00:00,38.19,38.22,38.14,38.15,79800.0,26.6404,26.6613,26.6055,26.6124,79800.0
2015-04-06 11:10:00,38.14,38.18,38.13,38.14,85000.0,26.6055,26.6334,26.5985,26.6055,85000.0
2015-04-06 11:20:00,38.15,38.17,38.12,38.14,60000.0,26.6124,26.6264,26.5915,26.6055,60000.0
2015-04-06 11:30:00,38.15,38.17,38.13,38.15,52400.0,26.6124,26.6264,26.5985,26.6124,52400.0
2015-04-06 11:40:00,38.17,38.19,38.13,38.14,91400.0,26.6264,26.6404,26.5985,26.6055,91400.0
2015-04-06 11:50:00,38.15,38.23,38.11,38.22,148400.0,26.6124,26.6683,26.5845,26.6613,148400.0
2015-04-06 12:00:00,38.22,38.28,38.2,38.25,84200.0,26.6613,26.7031,26.6473,26.6822,84200.0
2015-04-06 12:10:00,38.24,38.25,38.19,38.22,58800.0,26.6752,26.6822,26.6404,26.6613,58800.0
2015-04-06 12:20:00,38.22,38.36,38.22,38.36,63200.0,26.6613,26.7589,26.6613,26.7589,63200.0
2015-04-06 12:30:00,38.35,38.37,38.32,38.34,36700.0,26.752,26.7659,26.731,26.745,36700.0
2015-04-06 12:40:00,38.34,38.34,38.31,38.32,13800.0,26.745,26.745,26.7241,26.731,13800.0
2015-04-06 12:50:00,38.31,38.35,38.31,38.35,75100.0,26.7241,26.752,26.7241,26.752,75100.0
2015-04-06 13:00:00,38.35,38.38,38.35,38.38,36900.0,26.752,26.7729,26.752,26.7729,36900.0
2015-04-06 13:10:00,38.37,38.38,38.31,38.37,48100.0,26.7659,26.7729,26.7241,26.7659,48100.0
2015-04-06 13:20:00,38.37,38.4,38.36,38.4,33600.0,26.7659,26.7868,26.7589,26.7868,33600.0
2015-04-06 13:30:00,38.39,38.4,38.31,38.32,61600.0,26.7799,26.7868,26.7241,26.731,61600.0
2015-04-06 13:40:00,38.31,38.37,38.3,38.36,66100.0,26.7241,26.7659,26.7171,26.7589,66100.0
2015-04-06 13:50:00,38.36,38.37,38.34,38.36,31000.0,26.7589,26.7659,26.745,26.7589,31000.0
2015-04-06 14:00:00,38.36,38.37,38.32,38.35,41500.0,26.7589,26.7659,26.731,26.752,41500.0
2015-04-06 14:10:00,38.34,38.37,38.32,38.35,47100.0,26.745,26.7659,26.731,26.752,47100.0
2015-04-06 14:20:00,38.36,38.38,38.32,38.34,44200.0,26.7589,26.7729,26.731,26.745,44200.0
2015-04-06 14:30:00,38.34,38.37,38.32,38.36,45000.0,26.745,26.7659,26.731,26.7589,45000.0
2015-04-06 14:40:00,38.36,38.37,38.33,38.35,36100.0,26.7589,26.7659,26.738,26.752,36100.0
2015-04-06 14:50:00,38.35,38.35,38.22,38.23,104500.0,26.752,26.752,26.6613,26.6683,104500.0
2015-04-06 15:00:00,38.23,38.26,38.21,38.24,92100.0,26.6683,26.6892,26.6543,26.6752,92100.0
2015-04-06 15:10:00,38.23,38.24,38.15,38.15,56600.0,26.6683,26.6752,26.6124,26.6124,56600.0
2015-04-06 15:20:00,38.15,38.18,38.11,38.18,66100.0,26.6124,26.6334,26.5845,26.6334,66100.0
2015-04-06 15:30:00,38.18,38.24,38.17,38.18,66400.0,26.6334,26.6752,26.6264,26.6334,66400.0
2015-04-06 15:40:00,38.19,38.21,38.17,38.19,137400.0,26.6404,26.6543,26.6264,26.6404,137400.0
2015-04-06 15:50:00,38.18,38.24,38.18,38.21,384300.0,26.6334,26.6752,26.6334,26.6543,384300.0
2015-04-07 09:30:00,38.33,38.7,38.33,38.65,106300.0,26.738,26.9961,26.738,26.9612,106300.0
2015-04-07 09:40:00,38.65,38.65,38.52,38.6,88800.0,26.9612,26.9612,26.8706,26.9264,88800.0
2015-04-07 09:50:00,38.61,38.63,38.46,38.47,71700.0,26.9333,26.9473,26.8287,26.8357,71700.0
2015-04-07 10:00:00,38.48,38.59,38.38,38.59,82700.0,26.8426,26.9194,26.7729,26.9194,82700.0
2015-04-07 10:10:00,38.59,38.64,38.49,38.5,73000.0,26.9194,26.9543,26.8496,26.8566,73000.0
2015-04-07 10:20:00,38.5,38.53,38.39,38.52,202300.0,26.8566,26.8775,26.7799,26.8706,202300.0
2015-04-07 10:30:00,38.51,38.61,38.5,38.53,87200.0,26.8636,26.9333,26.8566,26.8775,87200.0
2015-04-07 10:40:00,38.55,38.61,38.54,38.59,54300.0,26.8915,26.9333,26.8845,26.9194,54300.0
2015-04-07 10:50:00,38.6,38.6,38.56,38.59,49600.0,26.9264,26.9264,26.8985,26.9194,49600.0
2015-04-07 11:00:00,38.59,38.61,38.56,38.57,55700.0,26.9194,26.9333,26.8985,26.9054,55700.0
2015-04-07 11:10:00,38.57,38.62,38.55,38.57,78300.0,26.9054,26.9403,26.8915,26.9054,78300.0
2015-04-07 11:20:00,38.56,38.63,38.55,38.6,79000.0,26.8985,26.9473,26.8915,26.9264,79000.0
2015-04-07 11:30:00,38.61,38.67,38.6,38.66,147100.0,26.9333,26.9752,26.9264,26.9682,147100.0
2015-04-07 11:40:00,38.65,38.74,38.64,38.73,29100.0,26.9612,27.024,26.9543,27.017,29100.0
2015-04-07 11:50:00,38.73,38.77,38.73,38.75,94300.0,27.017,27.0449,27.017,27.031,94300.0
2015-04-07 12:00:00,38.76,38.82,38.74,38.79,83000.0,27.038,27.0798,27.024,27.0589,83000.0
2015-04-07 12:10:00,38.78,38.83,38.78,38.83,51500.0,27.0519,27.0868,27.0519,27.0868,51500.0
2015-04-07 12:20:00,38.83,38.88,38.8,38.8,114600.0,27.0868,27.1217,27.0659,27.0659,114600.0
2015-04-07 12:30:00,38.79,38.79,38.69,38.69,31900.0,27.0589,27.0589,26.9891,26.9891,31900.0
2015-04-07 12:40:00,38.69,38.71,38.63,38.64,38000.0,26.9891,27.0031,26.9473,26.9543,38000.0
2015-04-07 12:50:00,38.63,38.63,38.51,38.51,106700.0,26.9473,26.9473,26.8636,26.8636,106700.0
2015-04-07 13:00:00,38.51,38.77,38.5,38.75,207600.0,26.8636,27.0449,26.8566,27.031,207600.0
2015-04-07 13:10:00,38.75,38.81,38.68,38.7,57500.0,27.031,27.0728,26.9822,26.9961,57500.0
2015-04-07 13:20:00,38.7,38.7,38.64,38.66,50800.0,26.9961,26.9961,26.9543,26.9682,50800.0
2015-04-07 13:30:00,38.67,38.69,38.64,38.65,43300.0,26.9752,26.9891,26.9543,26.9612,43300.0
2015-04-07 13:40:00,38.66,38.7,38.61,38.62,36600.0,26.9682,26.9961,26.9333,26.9403,36600.0
2015-04-07 13:50:00,38.61,38.61,38.5,38.53,68400.0,26.9333,26.9333,26.8566,26.8775,68400.0
2015-04-07 14:00:00,38.53,38.56,38.51,38.51,61900.0,26.8775,26.8985,26.8636,26.8636,61900.0
2015-04-07 14:10:00,38.52,38.54,38.46,38.5,75600.0,26.8706,26.8845,26.8287,26.8566,75600.0
2015-04-07 14:20:00,38.5,38.52,38.46,38.51,40000.0,26.8566,26.8706,26.8287,26.8636,40000.0
2015-04-07 14:30:00,38.5,38.55,38.48,38.52,178400.0,26.8566,26.8915,26.8426,26.8706,178400.0
2015-04-07 14:40:00,38.53,38.53,38.48,38.51,38100.0,26.8775,26.8775,26.8426,26.8636,38100.0
2015-04-07 14:50:00,38.51,38.52,38.42,38.42,56900.0,26.8636,26.8706,26.8008,26.8008,56900.0
2015-04-07 15:00:00,38.42,38.43,38.36,38.39,90300.0,26.8008,26.8078,26.7589,26.7799,90300.0
2015-04-07 15:10:00,38.4,38.4,38.32,38.35,46900.0,26.7868,26.7868,26.731,26.752,46900.0
2015-04-07 15:20:00,38.34,38.35,38.22,38.24,103400.0,26.745,26.752,26.6613,26.6752,103400.0
2015-04-07 15:30:00,38.23,38.24,38.07,38.13,211600.0,26.6683,26.6752,26.5566,26.5985,211600.0
2015-04-07 15:40:00,38.12,38.13,38.02,38.11,285800.0,26.5915,26.5985,26.5218,26.5845,285800.0
2015-04-07 15:50:00,38.11,38.11,38.04,38.07,400300.0,26.5845,26.5845,26.5357,26.5566,400300.0
2015-04-08 09:30:00,38.21,38.45,38.12,38.21,184500.0,26.6543,26.8217,26.5915,26.6543,184500.0
2015-04-08 09:40:00,38.21,38.32,38.18,38.22,343500.0,26.6543,26.731,26.6334,26.6613,343500.0
2015-04-08 09:50:00,38.2,38.43,38.2,38.43,71400.0,26.6473,26.8078,26.6473,26.8078,71400.0
2015-04-08 10:00:00,38.43,38.5,38.38,38.4,55000.0,26.8078,26.8566,26.7729,26.7868,55000.0
2015-04-08 10:10:00,38.4,38.42,38.36,38.41,121600.0,26.7868,26.8008,26.7589,26.7938,121600.0
2015-04-08 10:20:00,38.41,38.41,38.37,38.4,58700.0,26.7938,26.7938,26.7659,26.7868,58700.0
2015-04-08 10:30:00,38.4,38.49,38.39,38.4,70700.0,26.7868,26.8496,26.7799,26.7868,70700.0
2015-04-08 10:40:00,38.39,38.39,38.18,38.24,121900.0,26.7799,26.7799,26.6334,26.6752,121900.0
2015-04-08 10:50:00,38.24,38.37,38.23,38.37,29700.0,26.6752,26.7659,26.6683,26.7659,29700.0
2015-04-08 11:00:00,38.37,38.37,38.3,38.31,39800.0,26.7659,26.7659,26.7171,26.7241,39800.0
2015-04-08 11:10:00,38.31,38.36,38.23,38.28,38300.0,26.7241,26.7589,26.6683,26.7031,38300.0
2015-04-08 11:20:00,38.27,38.28,38.22,38.25,31500.0,26.6962,26.7031,26.6613,26.6822,31500.0
2015-04-08 11:30:00,38.25,38.26,38.2,38.24,40000.0,26.6822,26.6892,26.6473,26.6752,40000.0
2015-04-08 11:40:00,38.24,38.26,38.16,38.21,94600.0,26.6752,26.6892,26.6194,26.6543,94600.0
2015-04-08 11:50:00,38.2,38.26,38.2,38.24,66600.0,26.6473,26.6892,26.6473,26.6752,66600.0
2015-04-08 12:00:00,38.23,38.26,38.2,38.24,53700.0,26.6683,26.6892,26.6473,26.6752,53700.0
2015-04-08 12:10:00,38.24,38.25,38.19,38.2,51800.0,26.6752,26.6822,26.6404,26.6473,51800.0
2015-04-08 12:20:00,38.2,38.23,38.19,38.23,28100.0,26.6473,26.6683,26.6404,26.6683,28100.0
2015-04-08 12:30:00,38.22,38.23,38.19,38.2,60600.0,26.6613,26.6683,26.6404,26.6473,60600.0
2015-04-08 12:40:00,38.21,38.23,38.14,38.15,30100.0,26.6543,26.6683,26.6055,26.6124,30100.0
2015-04-08 12:50:00,38.14,38.14,37.95,37.98,115300.0,26.6055,26.6055,26.4729,26.4939,115300.0
2015-04-08 13:00:00,37.98,38.02,37.98,37.99,48200.0,26.4939,26.5218,26.4939,26.5008,48200.0
2015-04-08 13:10:00,38.0,38.01,37.92,37.94,44200.0,26.5078,26.5148,26.452,26.466,44200.0
2015-04-08 13:20:00,37.95,37.96,37.88,37.89,78100.0,26.4729,26.4799,26.4241,26.4311,78100.0
2015-04-08 13:30:00,37.89,37.94,37.85,37.86,32900.0,26.4311,26.466,26.4032,26.4102,32900.0
2015-04-08 13:40:00,37.87,37.91,37.82,37.9,47200.0,26.4171,26.445,26.3822,26.4381,47200.0
2015-04-08 13:50:00,37.9,37.93,37.83,37.88,41300.0,26.4381,26.459,26.3892,26.4241,41300.0
2015-04-08 14:00:00,37.88,37.89,37.7,37.71,104500.0,26.4241,26.4311,26.2985,26.3055,104500.0
2015-04-08 14:10:00,37.7,37.95,37.68,37.92,57700.0,26.2985,26.4729,26.2846,26.452,57700.0
2015-04-08 14:20:00,37.91,37.98,37.85,37.87,44300.0,26.445,26.4939,26.4032,26.4171,44300.0
2015-04-08 14:30:00,37.88,38.02,37.86,38.02,293300.0,26.4241,26.5218,26.4102,26.5218,293300.0
2015-04-08 14:40:00,38.0,38.08,37.98,38.06,57000.0,26.5078,26.5636,26.4939,26.5497,57000.0
2015-04-08 14:50:00,38.07,38.08,37.99,38.01,57800.0,26.5566,26.5636,26.5008,26.5148,57800.0
2015-04-08 15:00:00,38.01,38.19,38.01,38.19,79300.0,26.5148,26.6404,26.5148,26.6404,79300.0
2015-04-08 15:10:00,38.18,38.22,38.17,38.2,109000.0,26.6334,26.6613,26.6264,26.6473,109000.0
2015-04-08 15:20:00,38.2,38.23,38.16,38.23,144600.0,26.6473,26.6683,26.6194,26.6683,144600.0
2015-04-08 15:30:00,38.23,38.33,38.22,38.33,188800.0,26.6683,26.738,26.6613,26.738,188800.0
2015-04-08 15:40:00,38.33,38.38,38.3,38.3,176000.0,26.738,26.7729,26.7171,26.7171,176000.0
2015-04-08 15:50:00,38.3,38.37,38.29,38.36,238300.0,26.7171,26.7659,26.7101,26.7589,238300.0
2015-04-09 09:30:00,38.02,38.37,38.02,38.23,127700.0,26.5218,26.7659,26.5218,26.6683,127700.0
2015-04-09 09:40:00,38.24,38.4,38.22,38.26,82400.0,26.6752,26.7868,26.6613,26.6892,82400.0
2015-04-09 09:50:00,38.25,38.41,38.2,38.39,41200.0,26.6822,26.7938,26.6473,26.7799,41200.0
2015-04-09 10:00:00,38.39,38.54,38.38,38.53,93500.0,26.7799,26.8845,26.7729,26.8775,93500.0
2015-04-09 10:10:00,38.53,38.57,38.44,38.44,89100.0,26.8775,26.9054,26.8147,26.8147,89100.0
2015-04-09 10:20:00,38.43,38.43,38.29,38.4,58300.0,26.8078,26.8078,26.7101,26.7868,58300.0
2015-04-09 10:30:00,38.39,38.41,38.3,38.35,29900.0,26.7799,26.7938,26.7171,26.752,29900.0
2015-04-09 10:40:00,38.36,38.37,38.24,38.25,40100.0,26.7589,26.7659,26.6752,26.6822,40100.0
2015-04-09 10:50:00,38.25,38.28,38.16,38.27,32500.0,26.6822,26.7031,26.6194,26.6962,32500.0
2015-04-09 11:00:00,38.25,38.27,38.16,38.19,28300.0,26.6822,26.6962,26.6194,26.6404,28300.0
2015-04-09 11:10:00,38.19,38.21,38.1,38.1,110200.0,26.6404,26.6543,26.5776,26.5776,110200.0
2015-04-09 11:20:00,38.1,38.2,38.07,38.17,89100.0,26.5776,26.6473,26.5566,26.6264,89100.0
2015-04-09 11:30:00,38.17,38.28,38.16,38.24,56900.0,26.6264,26.7031,26.6194,26.6752,56900.0
2015-04-09 11:40:00,38.24,38.4,38.23,38.4,58000.0,26.6752,26.7868,26.6683,26.7868,58000.0
2015-04-09 11:50:00,38.4,38.41,38.35,38.36,76200.0,26.7868,26.7938,26.752,26.7589,76200.0
2015-04-09 12:00:00,38.37,38.4,38.36,38.39,38400.0,26.7659,26.7868,26.7589,26.7799,38400.0
2015-04-09 12:10:00,38.37,38.45,38.35,38.44,58600.0,26.7659,26.8217,26.752,26.8147,58600.0
2015-04-09 12:20:00,38.45,38.53,38.43,38.48,56800.0,26.8217,26.8775,26.8078,26.8426,56800.0
2015-04-09 12:30:00,38.48,38.5,38.42,38.47,49700.0,26.8426,26.8566,26.8008,26.8357,49700.0
2015-04-09 12:40:00,38.47,38.52,38.46,38.48,71900.0,26.8357,26.8706,26.8287,26.8426,71900.0
2015-04-09 12:50:00,38.48,38.6,38.48,38.6,45100.0,26.8426,26.9264,26.8426,26.9264,45100.0
2015-04-09 13:00:00,38.59,38.62,38.55,38.57,56100.0,26.9194,26.9403,26.8915,26.9054,56100.0
2015-04-09 13:10:00,38.57,38.6,38.55,38.57,28600.0,26.9054,26.9264,26.8915,26.9054,28600.0
2015-04-09 13:20:00,38.57,38.59,38.52,38.54,48200.0,26.9054,26.9194,26.8706,26.8845,48200.0
2015-04-09 13:30:00,38.52,38.55,38.45,38.46,31000.0,26.8706,26.8915,26.8217,26.8287,31000.0
2015-04-09 13:40:00,38.46,38.5,38.43,38.5,24000.0,26.8287,26.8566,26.8078,26.8566,24000.0
2015-04-09 13:50:00,38.5,38.53,38.44,38.48,23300.0,26.8566,26.8775,26.8147,26.8426,23300.0
2015-04-09 14:00:00,38.48,38.52,38.47,38.48,28800.0,26.8426,26.8706,26.8357,26.8426,28800.0
2015-04-09 14:10:00,38.49,38.54,38.46,38.5,88400.0,26.8496,26.8845,26.8287,26.8566,88400.0
2015-04-09 14:20:00,38.5,38.53,38.47,38.49,36900.0,26.8566,26.8775,26.8357,26.8496,36900.0
2015-04-09 14:30:00,38.49,38.52,38.45,38.5,61200.0,26.8496,26.8706,26.8217,26.8566,61200.0
2015-04-09 14:40:00,38.51,38.53,38.45,38.45,41500.0,26.8636,26.8775,26.8217,26.8217,41500.0
2015-04-09 14:50:00,38.45,38.54,38.43,38.54,32900.0,26.8217,26.8845,26.8078,26.8845,32900.0
2015-04-09 15:00:00,38.54,38.6,38.52,38.54,35500.0,26.8845,26.9264,26.8706,26.8845,35500.0
2015-04-09 15:10:00,38.54,38.66,38.53,38.66,63200.0,26.8845,26.9682,26.8775,26.9682,63200.0
2015-04-09 15:20:00,38.66,38.77,38.65,38.77,112100.0,26.9682,27.0449,26.9612,27.0449,112100.0
2015-04-09 15:30:00,38.78,38.78,38.71,38.76,156400.0,27.0519,27.0519,27.0031,27.038,156400.0
2015-04-09 15:40:00,38.76,38.78,38.64,38.66,146300.0,27.038,27.0519,26.9543,26.9682,146300.0
2015-04-09 15:50:00,38.66,38.77,38.66,38.7,258800.0,26.9682,27.0449,26.9682,26.9961,258800.0
2015-04-10 09:30:00,38.79,38.82,38.65,38.76,50400.0,27.0589,27.0798,26.9612,27.038,50400.0
2015-04-10 09:40:00,38.77,38.84,38.73,38.77,48200.0,27.0449,27.0938,27.017,27.0449,48200.0
2015-04-10 09:50:00,38.77,38.8,38.72,38.73,45000.0,27.0449,27.0659,27.0101,27.017,45000.0
2015-04-10 10:00:00,38.7,38.71,38.6,38.69,28100.0,26.9961,27.0031,26.9264,26.9891,28100.0
2015-04-10 10:10:00,38.7,38.76,38.67,38.76,58100.0,26.9961,27.038,26.9752,27.038,58100.0
2015-04-10 10:20:00,38.77,38.8,38.75,38.78,28400.0,27.0449,27.0659,27.031,27.0519,28400.0
2015-04-10 10:30:00,38.78,38.8,38.74,38.77,26200.0,27.0519,27.0659,27.024,27.0449,26200.0
2015-04-10 10:40:00,38.77,38.8,38.75,38.77,21100.0,27.0449,27.0659,27.031,27.0449,21100.0
2015-04-10 10:50:00,38.76,38.8,38.76,38.8,53400.0,27.038,27.0659,27.038,27.0659,53400.0
2015-04-10 11:00:00,38.79,38.8,38.78,38.79,63500.0,27.0589,27.0659,27.0519,27.0589,63500.0
2015-04-10 11:10:00,38.78,38.79,38.74,38.76,86300.0,27.0519,27.0589,27.024,27.038,86300.0
2015-04-10 11:20:00,38.75,38.77,38.75,38.75,27100.0,27.031,27.0449,27.031,27.031,27100.0
2015-04-10 11:30:00,38.75,38.77,38.74,38.76,39600.0,27.031,27.0449,27.024,27.038,39600.0
2015-04-10 11:40:00,38.75,38.77,38.74,38.75,55300.0,27.031,27.0449,27.024,27.031,55300.0
2015-04-10 11:50:00,38.75,38.77,38.74,38.76,35200.0,27.031,27.0449,27.024,27.038,35200.0
2015-04-10 12:00:00,38.75,38.76,38.68,38.68,36800.0,27.031,27.038,26.9822,26.9822,36800.0
2015-04-10 12:10:00,38.67,38.7,38.64,38.69,27100.0,26.9752,26.9961,26.9543,26.9891,27100.0
2015-04-10 12:20:00,38.7,38.76,38.68,38.75,19700.0,26.9961,27.038,26.9822,27.031,19700.0
2015-04-10 12:30:00,38.76,38.81,38.75,38.77,20200.0,27.038,27.0728,27.031,27.0449,20200.0
2015-04-10 12:40:00,38.77,38.78,38.73,38.74,27200.0,27.0449,27.0519,27.017,27.024,27200.0
2015-04-10 12:50:00,38.75,38.75,38.68,38.68,14400.0,27.031,27.031,26.9822,26.9822,14400.0
2015-04-10 13:00:00,38.68,38.72,38.67,38.71,17700.0,26.9822,27.0101,26.9752,27.0031,17700.0
2015-04-10 13:10:00,38.71,38.73,38.53,38.54,134600.0,27.0031,27.017,26.8775,26.8845,134600.0
2015-04-10 13:20:00,38.54,38.54,38.49,38.52,77200.0,26.8845,26.8845,26.8496,26.8706,77200.0
2015-04-10 13:30:00,38.52,38.53,38.48,38.49,143800.0,26.8706,26.8775,26.8426,26.8496,143800.0
2015-04-10 13:40:00,38.5,38.54,38.49,38.54,61900.0,26.8566,26.8845,26.8496,26.8845,61900.0
2015-04-10 13:50:00,38.55,38.55,38.49,38.51,28300.0,26.8915,26.8915,26.8496,26.8636,28300.0
2015-04-10 14:00:00,38.51,38.55,38.5,38.51,24400.0,26.8636,26.8915,26.8566,26.8636,24400.0
2015-04-10 14:10:00,38.51,38.53,38.5,38.52,27100.0,26.8636,26.8775,26.8566,26.8706,27100.0
2015-04-10 14:20:00,38.52,38.55,38.51,38.55,16100.0,26.8706,26.8915,26.8636,26.8915,16100.0
2015-04-10 14:30:00,38.55,38.55,38.5,38.52,43700.0,26.8915,26.8915,26.8566,26.8706,43700.0
2015-04-10 14:40:00,38.52,38.53,38.5,38.51,32500.0,26.8706,26.8775,26.8566,26.8636,32500.0
2015-04-10 14:50:00,38.51,38.54,38.49,38.53,44100.0,26.8636,26.8845,26.8496,26.8775,44100.0
2015-04-10 15:00:00,38.52,38.54,38.5,38.51,30400.0,26.8706,26.8845,26.8566,26.8636,30400.0
2015-04-10 15:10:00,38.51,38.51,38.44,38.45,82100.0,26.8636,26.8636,26.8147,26.8217,82100.0
2015-04-10 15:20:00,38.45,38.47,38.41,38.43,62500.0,26.8217,26.8357,26.7938,26.8078,62500.0
2015-04-10 15:30:00,38.44,38.49,38.44,38.45,74900.0,26.8147,26.8496,26.8147,26.8217,74900.0
2015-04-10 15:40:00,38.45,38.55,38.42,38.54,128400.0,26.8217,26.8915,26.8008,26.8845,128400.0
2015-04-10 15:50:00,38.54,38.58,38.52,38.57,215600.0,26.8845,26.9124,26.8706,26.9054,215600.0
2015-04-13 09:30:00,38.45,38.52,38.17,38.27,143800.0,26.8217,26.8706,26.6264,26.6962,143800.0
2015-04-13 09:40:00,38.27,38.53,38.22,38.45,124700.0,26.6962,26.8775,26.6613,26.8217,124700.0
2015-04-13 09:50:00,38.47,38.47,38.32,38.34,69800.0,26.8357,26.8357,26.731,26.745,69800.0
2015-04-13 10:00:00,38.34,38.39,38.12,38.27,100100.0,26.745,26.7799,26.5915,26.6962,100100.0
2015-04-13 10:10:00,38.3,38.32,38.25,38.3,18300.0,26.7171,26.731,26.6822,26.7171,18300.0
2015-04-13 10:20:00,38.29,38.33,38.24,38.31,57700.0,26.7101,26.738,26.6752,26.7241,57700.0
2015-04-13 10:30:00,38.32,38.5,38.32,38.5,61900.0,26.731,26.8566,26.731,26.8566,61900.0
2015-04-13 10:40:00,38.49,38.58,38.48,38.56,44900.0,26.8496,26.9124,26.8426,26.8985,44900.0
2015-04-13 10:50:00,38.55,38.56,38.46,38.46,28400.0,26.8915,26.8985,26.8287,26.8287,28400.0
2015-04-13 11:00:00,38.46,38.62,38.46,38.56,71900.0,26.8287,26.9403,26.8287,26.8985,71900.0
2015-04-13 11:10:00,38.56,38.56,38.46,38.48,34100.0,26.8985,26.8985,26.8287,26.8426,34100.0
2015-04-13 11:20:00,38.48,38.56,38.47,38.54,16400.0,26.8426,26.8985,26.8357,26.8845,16400.0
2015-04-13 11:30:00,38.55,38.63,38.53,38.61,58700.0,26.8915,26.9473,26.8775,26.9333,58700.0
2015-04-13 11:40:00,38.61,38.62,38.51,38.53,20300.0,26.9333,26.9403,26.8636,26.8775,20300.0
2015-04-13 11:50:00,38.55,38.57,38.44,38.51,48800.0,26.8915,26.9054,26.8147,26.8636,48800.0
2015-04-13 12:00:00,38.51,38.56,38.5,38.53,30700.0,26.8636,26.8985,26.8566,26.8775,30700.0
2015-04-13 12:10:00,38.53,38.57,38.51,38.57,34500.0,26.8775,26.9054,26.8636,26.9054,34500.0
2015-04-13 12:20:00,38.57,38.62,38.56,38.61,21200.0,26.9054,26.9403,26.8985,26.9333,21200.0
2015-04-13 12:30:00,38.63,38.64,38.59,38.63,22200.0,26.9473,26.9543,26.9194,26.9473,22200.0
2015-04-13 12:40:00,38.63,38.68,38.61,38.63,23300.0,26.9473,26.9822,26.9333,26.9473,23300.0
2015-04-13 12:50:00,38.64,38.65,38.58,38.58,28000.0,26.9543,26.9612,26.9124,26.9124,28000.0
2015-04-13 13:00:00,38.58,38.6,38.46,38.46,47800.0,26.9124,26.9264,26.8287,26.8287,47800.0
2015-04-13 13:10:00,38.46,38.47,38.41,38.46,55800.0,26.8287,26.8357,26.7938,26.8287,55800.0
2015-04-13 13:20:00,38.47,38.54,38.47,38.52,46900.0,26.8357,26.8845,26.8357,26.8706,46900.0
2015-04-13 13:30:00,38.53,38.57,38.49,38.57,36900.0,26.8775,26.9054,26.8496,26.9054,36900.0
2015-04-13 13:40:00,38.56,38.57,38.43,38.43,34300.0,26.8985,26.9054,26.8078,26.8078,34300.0
2015-04-13 13:50:00,38.42,38.51,38.39,38.51,20900.0,26.8008,26.8636,26.7799,26.8636,20900.0
2015-04-13 14:00:00,38.53,38.6,38.52,38.59,32200.0,26.8775,26.9264,26.8706,26.9194,32200.0
2015-04-13 14:10:00,38.57,38.62,38.5,38.62,37300.0,26.9054,26.9403,26.8566,26.9403,37300.0
2015-04-13 14:20:00,38.62,38.62,38.54,38.61,51900.0,26.9403,26.9403,26.8845,26.9333,51900.0
2015-04-13 14:30:00,38.61,38.65,38.58,38.65,57300.0,26.9333,26.9612,26.9124,26.9612,57300.0
2015-04-13 14:40:00,38.64,38.7,38.57,38.57,44900.0,26.9543,26.9961,26.9054,26.9054,44900.0
2015-04-13 14:50:00,38.58,38.59,38.51,38.52,39800.0,26.9124,26.9194,26.8636,26.8706,39800.0
2015-04-13 15:00:00,38.51,38.53,38.47,38.52,67800.0,26.8636,26.8775,26.8357,26.8706,67800.0
2015-04-13 15:10:00,38.52,38.52,38.4,38.44,104600.0,26.8706,26.8706,26.7868,26.8147,104600.0
2015-04-13 15:20:00,38.44,38.44,38.35,38.36,88600.0,26.8147,26.8147,26.752,26.7589,88600.0
2015-04-13 15:30:00,38.35,38.36,38.27,38.3,392400.0,26.752,26.7589,26.6962,26.7171,392400.0
2015-04-13 15:40:00,38.3,38.35,38.29,38.3,101600.0,26.7171,26.752,26.7101,26.7171,101600.0
2015-04-13 15:50:00,38.3,38.36,38.25,38.33,216200.0,26.7171,26.7589,26.6822,26.738,216200.0
2015-04-14 09:30:00,38.13,38.27,37.44,37.66,307700.0,26.5985,26.6962,26.1172,26.2706,307700.0
2015-04-14 09:40:00,37.66,37.67,37.2,37.21,239100.0,26.2706,26.2776,25.9498,25.9567,239100.0
2015-04-14 09:50:00,37.22,37.29,37.0,37.15,294000.0,25.9637,26.0125,25.8102,25.9149,294000.0
2015-04-14 10:00:00,37.14,37.16,36.67,36.95,399400.0,25.9079,25.9218,25.58,25.7754,399400.0
2015-04-14 10:10:00,36.96,37.19,36.92,37.03,136600.0,25.7823,25.9428,25.7544,25.8312,136600.0
2015-04-14 10:20:00,37.03,37.19,37.01,37.18,89500.0,25.8312,25.9428,25.8172,25.9358,89500.0
2015-04-14 10:30:00,37.19,37.3,37.09,37.28,122400.0,25.9428,26.0195,25.873,26.0056,122400.0
2015-04-14 10:40:00,37.29,37.47,37.28,37.42,248500.0,26.0125,26.1381,26.0056,26.1032,248500.0
2015-04-14 10:50:00,37.43,37.43,37.2,37.21,54800.0,26.1102,26.1102,25.9498,25.9567,54800.0
2015-04-14 11:00:00,37.22,37.34,37.18,37.32,86000.0,25.9637,26.0474,25.9358,26.0335,86000.0
2015-04-14 11:10:00,37.31,37.44,37.24,37.42,96600.0,26.0265,26.1172,25.9777,26.1032,96600.0
2015-04-14 11:20:00,37.41,37.53,37.39,37.47,183700.0,26.0962,26.18,26.0823,26.1381,183700.0
2015-04-14 11:30:00,37.46,37.5,37.3,37.31,91400.0,26.1311,26.159,26.0195,26.0265,91400.0
2015-04-14 11:40:00,37.32,37.43,37.29,37.38,76500.0,26.0335,26.1102,26.0125,26.0753,76500.0
2015-04-14 11:50:00,37.37,37.43,37.35,37.37,39300.0,26.0683,26.1102,26.0544,26.0683,39300.0
2015-04-14 12:00:00,37.36,37.42,37.36,37.4,57400.0,26.0614,26.1032,26.0614,26.0893,57400.0
2015-04-14 12:10:00,37.4,37.43,37.38,37.43,33100.0,26.0893,26.1102,26.0753,26.1102,33100.0
2015-04-14 12:20:00,37.43,37.57,37.42,37.51,100100.0,26.1102,26.2079,26.1032,26.166,100100.0
2015-04-14 12:30:00,37.52,37.67,37.52,37.59,71200.0,26.173,26.2776,26.173,26.2218,71200.0
2015-04-14 12:40:00,37.6,37.62,37.49,37.5,40100.0,26.2288,26.2427,26.152,26.159,40100.0
2015-04-14 12:50:00,37.5,37.59,37.48,37.55,44100.0,26.159,26.2218,26.1451,26.1939,44100.0
2015-04-14 13:00:00,37.55,37.61,37.53,37.6,69300.0,26.1939,26.2358,26.18,26.2288,69300.0
2015-04-14 13:10:00,37.6,37.65,37.55,37.59,60300.0,26.2288,26.2637,26.1939,26.2218,60300.0
2015-04-14 13:20:00,37.6,37.62,37.54,37.61,36300.0,26.2288,26.2427,26.1869,26.2358,36300.0
2015-04-14 13:30:00,37.61,37.67,37.56,37.56,55900.0,26.2358,26.2776,26.2009,26.2009,55900.0
2015-04-14 13:40:00,37.56,37.6,37.49,37.58,104100.0,26.2009,26.2288,26.152,26.2148,104100.0
2015-04-14 13:50:00,37.58,37.59,37.51,37.52,88100.0,26.2148,26.2218,26.166,26.173,88100.0
2015-04-14 14:00:00,37.52,37.67,37.52,37.63,60200.0,26.173,26.2776,26.173,26.2497,60200.0
2015-04-14 14:10:00,37.63,37.74,37.62,37.65,123800.0,26.2497,26.3264,26.2427,26.2637,123800.0
2015-04-14 14:20:00,37.65,37.66,37.6,37.62,28100.0,26.2637,26.2706,26.2288,26.2427,28100.0
2015-04-14 14:30:00,37.61,37.66,37.57,37.58,50000.0,26.2358,26.2706,26.2079,26.2148,50000.0
2015-04-14 14:40:00,37.58,37.63,37.5,37.52,94700.0,26.2148,26.2497,26.159,26.173,94700.0
2015-04-14 14:50:00,37.51,37.66,37.51,37.66,66200.0,26.166,26.2706,26.166,26.2706,66200.0
2015-04-14 15:00:00,37.65,37.68,37.61,37.63,71800.0,26.2637,26.2846,26.2358,26.2497,71800.0
2015-04-14 15:10:00,37.63,37.76,37.62,37.75,107000.0,26.2497,26.3404,26.2427,26.3334,107000.0
2015-04-14 15:20:00,37.75,37.77,37.72,37.75,162900.0,26.3334,26.3474,26.3125,26.3334,162900.0
2015-04-14 15:30:00,37.76,37.82,37.74,37.8,139000.0,26.3404,26.3822,26.3264,26.3683,139000.0
2015-04-14 15:40:00,37.8,37.84,37.78,37.8,223100.0,26.3683,26.3962,26.3543,26.3683,223100.0
2015-04-14 15:50:00,37.81,37.81,37.73,37.8,458500.0,26.3753,26.3753,26.3195,26.3683,458500.0
2015-04-15 09:30:00,38.05,38.1,37.85,37.89,188600.0,26.5427,26.5776,26.4032,26.4311,188600.0
2015-04-15 09:40:00,37.86,38.02,37.86,37.98,24200.0,26.4102,26.5218,26.4102,26.4939,24200.0
2015-04-15 09:50:00,37.96,38.1,37.96,38.09,67300.0,26.4799,26.5776,26.4799,26.5706,67300.0
2015-04-15 10:00:00,38.09,38.17,37.99,38.06,67100.0,26.5706,26.6264,26.5008,26.5497,67100.0
2015-04-15 10:10:00,38.06,38.15,38.06,38.09,30200.0,26.5497,26.6124,26.5497,26.5706,30200.0
2015-04-15 10:20:00,38.1,38.14,38.08,38.09,45700.0,26.5776,26.6055,26.5636,26.5706,45700.0
2015-04-15 10:30:00,38.1,38.17,38.08,38.16,34600.0,26.5776,26.6264,26.5636,26.6194,34600.0
2015-04-15 10:40:00,38.16,38.24,38.15,38.19,28400.0,26.6194,26.6752,26.6124,26.6404,28400.0
2015-04-15 10:50:00,38.2,38.27,38.19,38.27,71600.0,26.6473,26.6962,26.6404,26.6962,71600.0
2015-04-15 11:00:00,38.27,38.27,38.15,38.18,37000.0,26.6962,26.6962,26.6124,26.6334,37000.0
2015-04-15 11:10:00,38.17,38.17,38.08,38.11,55800.0,26.6264,26.6264,26.5636,26.5845,55800.0
2015-04-15 11:20:00,38.1,38.1,37.96,38.02,39400.0,26.5776,26.5776,26.4799,26.5218,39400.0
2015-04-15 11:30:00,38.03,38.06,37.98,38.0,61300.0,26.5287,26.5497,26.4939,26.5078,61300.0
2015-04-15 11:40:00,37.99,38.01,37.97,38.01,14400.0,26.5008,26.5148,26.4869,26.5148,14400.0
2015-04-15 11:50:00,38.01,38.1,38.0,38.01,48800.0,26.5148,26.5776,26.5078,26.5148,48800.0
2015-04-15 12:00:00,38.0,38.01,37.94,37.98,32400.0,26.5078,26.5148,26.466,26.4939,32400.0
2015-04-15 12:10:00,37.99,38.0,37.86,37.86,55200.0,26.5008,26.5078,26.4102,26.4102,55200.0
2015-04-15 12:20:00,37.86,37.9,37.81,37.88,32300.0,26.4102,26.4381,26.3753,26.4241,32300.0
2015-04-15 12:30:00,37.88,37.9,37.72,37.74,166800.0,26.4241,26.4381,26.3125,26.3264,166800.0
2015-04-15 12:40:00,37.74,37.76,37.7,37.71,41800.0,26.3264,26.3404,26.2985,26.3055,41800.0
2015-04-15 12:50:00,37.72,37.83,37.72,37.76,54800.0,26.3125,26.3892,26.3125,26.3404,54800.0
2015-04-15 13:00:00,37.76,37.78,37.74,37.75,39800.0,26.3404,26.3543,26.3264,26.3334,39800.0
2015-04-15 13:10:00,37.76,37.77,37.74,37.74,25500.0,26.3404,26.3474,26.3264,26.3264,25500.0
2015-04-15 13:20:00,37.75,37.79,37.74,37.78,56400.0,26.3334,26.3613,26.3264,26.3543,56400.0
2015-04-15 13:30:00,37.79,37.81,37.72,37.72,47900.0,26.3613,26.3753,26.3125,26.3125,47900.0
2015-04-15 13:40:00,37.73,37.74,37.63,37.63,88000.0,26.3195,26.3264,26.2497,26.2497,88000.0
2015-04-15 13:50:00,37.64,37.74,37.63,37.74,41000.0,26.2567,26.3264,26.2497,26.3264,41000.0
2015-04-15 14:00:00,37.74,37.75,37.71,37.72,34400.0,26.3264,26.3334,26.3055,26.3125,34400.0
2015-04-15 14:10:00,37.72,37.76,37.7,37.72,45800.0,26.3125,26.3404,26.2985,26.3125,45800.0
2015-04-15 14:20:00,37.72,37.74,37.67,37.74,31800.0,26.3125,26.3264,26.2776,26.3264,31800.0
2015-04-15 14:30:00,37.74,37.78,37.71,37.75,60300.0,26.3264,26.3543,26.3055,26.3334,60300.0
2015-04-15 14:40:00,37.75,37.77,37.68,37.7,46500.0,26.3334,26.3474,26.2846,26.2985,46500.0
2015-04-15 14:50:00,37.7,37.7,37.65,37.66,28500.0,26.2985,26.2985,26.2637,26.2706,28500.0
2015-04-15 15:00:00,37.65,37.74,37.64,37.64,61300.0,26.2637,26.3264,26.2567,26.2567,61300.0
2015-04-15 15:10:00,37.64,37.65,37.58,37.59,88500.0,26.2567,26.2637,26.2148,26.2218,88500.0
2015-04-15 15:20:00,37.59,37.63,37.59,37.62,71800.0,26.2218,26.2497,26.2218,26.2427,71800.0
2015-04-15 15:30:00,37.63,37.63,37.56,37.57,94600.0,26.2497,26.2497,26.2009,26.2079,94600.0
2015-04-15 15:40:00,37.56,37.58,37.52,37.57,130100.0,26.2009,26.2148,26.173,26.2079,130100.0
2015-04-15 15:50:00,37.57,37.58,37.51,37.54,129500.0,26.2079,26.2148,26.166,26.1869,129500.0
2015-04-16 09:30:00,37.5,37.5,37.31,37.4,78400.0,26.159,26.159,26.0265,26.0893,78400.0
2015-04-16 09:40:00,37.39,37.43,37.28,37.28,54500.0,26.0823,26.1102,26.0056,26.0056,54500.0
2015-04-16 09:50:00,37.28,37.46,37.25,37.44,90100.0,26.0056,26.1311,25.9846,26.1172,90100.0
2015-04-16 10:00:00,37.42,37.49,37.37,37.37,61600.0,26.1032,26.152,26.0683,26.0683,61600.0
2015-04-16 10:10:00,37.4,37.44,37.29,37.31,90400.0,26.0893,26.1172,26.0125,26.0265,90400.0
2015-04-16 10:20:00,37.31,37.32,37.2,37.25,79800.0,26.0265,26.0335,25.9498,25.9846,79800.0
2015-04-16 10:30:00,37.25,37.31,37.18,37.19,71300.0,25.9846,26.0265,25.9358,25.9428,71300.0
2015-04-16 10:40:00,37.2,37.32,37.19,37.29,90800.0,25.9498,26.0335,25.9428,26.0125,90800.0
2015-04-16 10:50:00,37.29,37.35,37.24,37.29,129300.0,26.0125,26.0544,25.9777,26.0125,129300.0
2015-04-16 11:00:00,37.29,37.32,37.25,37.32,42000.0,26.0125,26.0335,25.9846,26.0335,42000.0
2015-04-16 11:10:00,37.32,37.33,37.25,37.27,45400.0,26.0335,26.0404,25.9846,25.9986,45400.0
2015-04-16 11:20:00,37.27,37.28,37.2,37.21,57700.0,25.9986,26.0056,25.9498,25.9567,57700.0
2015-04-16 11:30:00,37.22,37.27,37.21,37.25,61000.0,25.9637,25.9986,25.9567,25.9846,61000.0
2015-04-16 11:40:00,37.26,37.26,37.1,37.2,70900.0,25.9916,25.9916,25.88,25.9498,70900.0
2015-04-16 11:50:00,37.2,37.29,37.16,37.26,147500.0,25.9498,26.0125,25.9218,25.9916,147500.0
2015-04-16 12:00:00,37.26,37.26,37.16,37.18,135300.0,25.9916,25.9916,25.9218,25.9358,135300.0
2015-04-16 12:10:00,37.2,37.22,37.16,37.18,58900.0,25.9498,25.9637,25.9218,25.9358,58900.0
2015-04-16 12:20:00,37.18,37.23,37.16,37.17,85300.0,25.9358,25.9707,25.9218,25.9288,85300.0
2015-04-16 12:30:00,37.18,37.28,37.16,37.28,34400.0,25.9358,26.0056,25.9218,26.0056,34400.0
2015-04-16 12:40:00,37.27,37.31,37.23,37.26,46000.0,25.9986,26.0265,25.9707,25.9916,46000.0
2015-04-16 12:50:00,37.25,37.27,37.24,37.26,21000.0,25.9846,25.9986,25.9777,25.9916,21000.0
2015-04-16 13:00:00,37.25,37.28,37.22,37.25,30500.0,25.9846,26.0056,25.9637,25.9846,30500.0
2015-04-16 13:10:00,37.25,37.25,37.19,37.2,26700.0,25.9846,25.9846,25.9428,25.9498,26700.0
2015-04-16 13:20:00,37.2,37.2,37.09,37.11,61000.0,25.9498,25.9498,25.873,25.887,61000.0
2015-04-16 13:30:00,37.11,37.2,37.08,37.18,92400.0,25.887,25.9498,25.866,25.9358,92400.0
2015-04-16 13:40:00,37.18,37.2,37.17,37.19,63200.0,25.9358,25.9498,25.9288,25.9428,63200.0
2015-04-16 13:50:00,37.18,37.23,37.18,37.23,46300.0,25.9358,25.9707,25.9358,25.9707,46300.0
2015-04-16 14:00:00,37.23,37.3,37.21,37.3,63400.0,25.9707,26.0195,25.9567,26.0195,63400.0
2015-04-16 14:10:00,37.3,37.34,37.29,37.33,63100.0,26.0195,26.0474,26.0125,26.0404,63100.0
2015-04-16 14:20:00,37.33,37.33,37.23,37.25,94100.0,26.0404,26.0404,25.9707,25.9846,94100.0
2015-04-16 14:30:00,37.25,37.25,37.19,37.22,51300.0,25.9846,25.9846,25.9428,25.9637,51300.0
2015-04-16 14:40:00,37.23,37.26,37.21,37.24,46000.0,25.9707,25.9916,25.9567,25.9777,46000.0
2015-04-16 14:50:00,37.23,37.24,37.18,37.18,39800.0,25.9707,25.9777,25.9358,25.9358,39800.0
2015-04-16 15:00:00,37.18,37.2,37.13,37.15,79900.0,25.9358,25.9498,25.9009,25.9149,79900.0
2015-04-16 15:10:00,37.15,37.23,37.15,37.2,44000.0,25.9149,25.9707,25.9149,25.9498,44000.0
2015-04-16 15:20:00,37.21,37.21,37.11,37.11,105900.0,25.9567,25.9567,25.887,25.887,105900.0
2015-04-16 15:30:00,37.12,37.16,37.08,37.15,119700.0,25.8939,25.9218,25.866,25.9149,119700.0
2015-04-16 15:40:00,37.14,37.15,37.08,37.12,224600.0,25.9079,25.9149,25.866,25.8939,224600.0
2015-04-16 15:50:00,37.11,37.22,37.11,37.19,420000.0,25.887,25.9637,25.887,25.9428,420000.0
2015-04-17 09:30:00,36.91,37.0,36.8,36.87,216100.0,25.7475,25.8102,25.6707,25.7196,216100.0
2015-04-17 09:40:00,36.86,36.9,36.69,36.72,145000.0,25.7126,25.7405,25.594,25.6149,145000.0
2015-04-17 09:50:00,36.71,36.8,36.68,36.79,65100.0,25.6079,25.6707,25.587,25.6637,65100.0
2015-04-17 10:00:00,36.79,36.82,36.68,36.71,83300.0,25.6637,25.6847,25.587,25.6079,83300.0
2015-04-17 10:10:00,36.72,36.79,36.7,36.75,95400.0,25.6149,25.6637,25.601,25.6358,95400.0
2015-04-17 10:20:00,36.74,36.78,36.7,36.77,41900.0,25.6289,25.6568,25.601,25.6498,41900.0
2015-04-17 10:30:00,36.76,36.77,36.6,36.68,191900.0,25.6428,25.6498,25.5312,25.587,191900.0
2015-04-17 10:40:00,36.68,36.74,36.65,36.72,72400.0,25.587,25.6289,25.5661,25.6149,72400.0
2015-04-17 10:50:00,36.72,36.76,36.69,36.73,51200.0,25.6149,25.6428,25.594,25.6219,51200.0
2015-04-17 11:00:00,36.71,36.75,36.69,36.74,41200.0,25.6079,25.6358,25.594,25.6289,41200.0
2015-04-17 11:10:00,36.74,36.74,36.56,36.57,98800.0,25.6289,25.6289,25.5033,25.5103,98800.0
2015-04-17 11:20:00,36.57,36.62,36.55,36.58,73600.0,25.5103,25.5452,25.4963,25.5173,73600.0
2015-04-17 11:30:00,36.59,36.62,36.54,36.6,82800.0,25.5242,25.5452,25.4894,25.5312,82800.0
2015-04-17 11:40:00,36.6,36.65,36.56,36.64,78600.0,25.5312,25.5661,25.5033,25.5591,78600.0
2015-04-17 11:50:00,36.65,36.69,36.64,36.66,59100.0,25.5661,25.594,25.5591,25.5731,59100.0
2015-04-17 12:00:00,36.66,36.73,36.65,36.7,54000.0,25.5731,25.6219,25.5661,25.601,54000.0
2015-04-17 12:10:00,36.71,36.72,36.69,36.7,39900.0,25.6079,25.6149,25.594,25.601,39900.0
2015-04-17 12:20:00,36.72,36.75,36.68,36.69,56600.0,25.6149,25.6358,25.587,25.594,56600.0
2015-04-17 12:30:00,36.69,36.71,36.68,36.69,27500.0,25.594,25.6079,25.587,25.594,27500.0
2015-04-17 12:40:00,36.69,36.71,36.6,36.61,47000.0,25.594,25.6079,25.5312,25.5382,47000.0
2015-04-17 12:50:00,36.62,36.64,36.52,36.52,30500.0,25.5452,25.5591,25.4754,25.4754,30500.0
2015-04-17 13:00:00,36.53,36.55,36.5,36.53,89000.0,25.4824,25.4963,25.4615,25.4824,89000.0
2015-04-17 13:10:00,36.52,36.53,36.47,36.5,73600.0,25.4754,25.4824,25.4405,25.4615,73600.0
2015-04-17 13:20:00,36.51,36.55,36.4,36.44,133000.0,25.4684,25.4963,25.3917,25.4196,133000.0
2015-04-17 13:30:00,36.44,36.44,36.38,36.43,105200.0,25.4196,25.4196,25.3777,25.4126,105200.0
2015-04-17 13:40:00,36.44,36.45,36.37,36.44,98200.0,25.4196,25.4266,25.3708,25.4196,98200.0
2015-04-17 13:50:00,36.44,36.48,36.34,36.38,80200.0,25.4196,25.4475,25.3498,25.3777,80200.0
2015-04-17 14:00:00,36.4,36.43,36.33,36.34,32800.0,25.3917,25.4126,25.3429,25.3498,32800.0
2015-04-17 14:10:00,36.34,36.36,36.28,36.3,144600.0,25.3498,25.3638,25.308,25.3219,144600.0
2015-04-17 14:20:00,36.29,36.3,36.23,36.25,122600.0,25.315,25.3219,25.2731,25.2871,122600.0
2015-04-17 14:30:00,36.25,36.26,36.18,36.25,121100.0,25.2871,25.294,25.2382,25.2871,121100.0
2015-04-17 14:40:00,36.25,36.34,36.25,36.26,56900.0,25.2871,25.3498,25.2871,25.294,56900.0
2015-04-17 14:50:00,36.26,36.32,36.24,36.29,69900.0,25.294,25.3359,25.2801,25.315,69900.0
2015-04-17 15:00:00,36.28,36.32,36.25,36.25,57500.0,25.308,25.3359,25.2871,25.2871,57500.0
2015-04-17 15:10:00,36.26,36.38,36.25,36.34,140300.0,25.294,25.3777,25.2871,25.3498,140300.0
2015-04-17 15:20:00,36.33,36.36,36.26,36.34,148300.0,25.3429,25.3638,25.294,25.3498,148300.0
2015-04-17 15:30:00,36.34,36.43,36.34,36.42,137300.0,25.3498,25.4126,25.3498,25.4056,137300.0
2015-04-17 15:40:00,36.43,36.51,36.41,36.5,286800.0,25.4126,25.4684,25.3987,25.4615,286800.0
2015-04-17 15:50:00,36.49,36.53,36.42,36.47,519100.0,25.4545,25.4824,25.4056,25.4405,519100.0
2015-04-20 09:30:00,36.86,36.94,36.6,36.69,122600.0,25.7126,25.7684,25.5312,25.594,122600.0
2015-04-20 09:40:00,36.67,36.84,36.65,36.77,64300.0,25.58,25.6986,25.5661,25.6498,64300.0
2015-04-20 09:50:00,36.78,36.86,36.69,36.69,59500.0,25.6568,25.7126,25.594,25.594,59500.0
2015-04-20 10:00:00,36.69,36.78,36.6,36.65,89000.0,25.594,25.6568,25.5312,25.5661,89000.0
2015-04-20 10:10:00,36.66,36.7,36.61,36.67,43500.0,25.5731,25.601,25.5382,25.58,43500.0
2015-04-20 10:20:00,36.67,36.74,36.64,36.65,50100.0,25.58,25.6289,25.5591,25.5661,50100.0
2015-04-20 10:30:00,36.65,36.71,36.65,36.69,37700.0,25.5661,25.6079,25.5661,25.594,37700.0
2015-04-20 10:40:00,36.68,36.72,36.63,36.66,71400.0,25.587,25.6149,25.5521,25.5731,71400.0
2015-04-20 10:50:00,36.66,36.86,36.64,36.85,99200.0,25.5731,25.7126,25.5591,25.7056,99200.0
2015-04-20 11:00:00,36.85,36.93,36.85,36.85,85500.0,25.7056,25.7614,25.7056,25.7056,85500.0
2015-04-20 11:10:00,36.86,36.88,36.8,36.83,45100.0,25.7126,25.7265,25.6707,25.6917,45100.0
2015-04-20 11:20:00,36.84,36.89,36.82,36.88,73100.0,25.6986,25.7335,25.6847,25.7265,73100.0
2015-04-20 11:30:00,36.89,36.92,36.76,36.76,65000.0,25.7335,25.7544,25.6428,25.6428,65000.0
2015-04-20 11:40:00,36.76,36.85,36.76,36.84,64900.0,25.6428,25.7056,25.6428,25.6986,64900.0
2015-04-20 11:50:00,36.84,36.85,36.8,36.84,75200.0,25.6986,25.7056,25.6707,25.6986,75200.0
2015-04-20 12:00:00,36.83,36.83,36.71,36.78,51500.0,25.6917,25.6917,25.6079,25.6568,51500.0
2015-04-20 12:10:00,36.78,36.83,36.76,36.8,41400.0,25.6568,25.6917,25.6428,25.6707,41400.0
2015-04-20 12:20:00,36.79,36.84,36.78,36.8,45200.0,25.6637,25.6986,25.6568,25.6707,45200.0
2015-04-20 12:30:00,36.8,36.87,36.79,36.81,97400.0,25.6707,25.7196,25.6637,25.6777,97400.0
2015-04-20 12:40:00,36.81,36.81,36.73,36.73,22700.0,25.6777,25.6777,25.6219,25.6219,22700.0
2015-04-20 12:50:00,36.73,36.81,36.73,36.81,56000.0,25.6219,25.6777,25.6219,25.6777,56000.0
2015-04-20 13:00:00,36.8,36.81,36.7,36.7,47200.0,25.6707,25.6777,25.601,25.601,47200.0
2015-04-20 13:10:00,36.7,36.77,36.68,36.7,44100.0,25.601,25.6498,25.587,25.601,44100.0
2015-04-20 13:20:00,36.7,36.75,36.68,36.71,28800.0,25.601,25.6358,25.587,25.6079,28800.0
2015-04-20 13:30:00,36.71,36.73,36.65,36.7,43700.0,25.6079,25.6219,25.5661,25.601,43700.0
2015-04-20 13:40:00,36.7,36.74,36.69,36.72,52400.0,25.601,25.6289,25.594,25.6149,52400.0
2015-04-20 13:50:00,36.72,36.74,36.68,36.68,85500.0,25.6149,25.6289,25.587,25.587,85500.0
2015-04-20 14:00:00,36.69,36.76,36.69,36.75,65600.0,25.594,25.6428,25.594,25.6358,65600.0
2015-04-20 14:10:00,36.75,36.77,36.71,36.73,89000.0,25.6358,25.6498,25.6079,25.6219,89000.0
2015-04-20 14:20:00,36.72,36.73,36.68,36.72,60900.0,25.6149,25.6219,25.587,25.6149,60900.0
2015-04-20 14:30:00,36.71,36.71,36.67,36.7,41900.0,25.6079,25.6079,25.58,25.601,41900.0
2015-04-20 14:40:00,36.71,36.72,36.65,36.69,45400.0,25.6079,25.6149,25.5661,25.594,45400.0
2015-04-20 14:50:00,36.69,36.75,36.65,36.75,173600.0,25.594,25.6358,25.5661,25.6358,173600.0
2015-04-20 15:00:00,36.75,36.75,36.67,36.69,137600.0,25.6358,25.6358,25.58,25.594,137600.0
2015-04-20 15:10:00,36.7,36.75,36.68,36.72,102300.0,25.601,25.6358,25.587,25.6149,102300.0
2015-04-20 15:20:00,36.73,36.73,36.65,36.67,84700.0,25.6219,25.6219,25.5661,25.58,84700.0
2015-04-20 15:30:00,36.66,36.69,36.65,36.68,97300.0,25.5731,25.594,25.5661,25.587,97300.0
2015-04-20 15:40:00,36.67,36.67,36.58,36.6,190500.0,25.58,25.58,25.5173,25.5312,190500.0
2015-04-20 15:50:00,36.6,36.6,36.56,36.58,337500.0,25.5312,25.5312,25.5033,25.5173,337500.0
2015-04-21 09:30:00,36.75,36.99,36.71,36.85,113900.0,25.6358,25.8033,25.6079,25.7056,113900.0
2015-04-21 09:40:00,36.85,36.94,36.72,36.88,262500.0,25.7056,25.7684,25.6149,25.7265,262500.0
2015-04-21 09:50:00,36.9,36.92,36.66,36.66,63000.0,25.7405,25.7544,25.5731,25.5731,63000.0
2015-04-21 10:00:00,36.68,36.74,36.58,36.64,42300.0,25.587,25.6289,25.5173,25.5591,42300.0
2015-04-21 10:10:00,36.64,36.76,36.63,36.74,64800.0,25.5591,25.6428,25.5521,25.6289,64800.0
2015-04-21 10:20:00,36.72,36.89,36.71,36.83,80000.0,25.6149,25.7335,25.6079,25.6917,80000.0
2015-04-21 10:30:00,36.83,36.83,36.67,36.69,117400.0,25.6917,25.6917,25.58,25.594,117400.0
2015-04-21 10:40:00,36.69,36.72,36.62,36.62,104200.0,25.594,25.6149,25.5452,25.5452,104200.0
2015-04-21 10:50:00,36.61,36.7,36.61,36.7,48800.0,25.5382,25.601,25.5382,25.601,48800.0
2015-04-21 11:00:00,36.7,36.7,36.59,36.62,126000.0,25.601,25.601,25.5242,25.5452,126000.0
2015-04-21 11:10:00,36.63,36.63,36.55,36.57,54900.0,25.5521,25.5521,25.4963,25.5103,54900.0
2015-04-21 11:20:00,36.57,36.57,36.47,36.51,77600.0,25.5103,25.5103,25.4405,25.4684,77600.0
2015-04-21 11:30:00,36.51,36.6,36.5,36.56,38400.0,25.4684,25.5312,25.4615,25.5033,38400.0
2015-04-21 11:40:00,36.56,36.59,36.53,36.55,173600.0,25.5033,25.5242,25.4824,25.4963,173600.0
2015-04-21 11:50:00,36.55,36.58,36.46,36.47,235400.0,25.4963,25.5173,25.4335,25.4405,235400.0
2015-04-21 12:00:00,36.46,36.47,36.39,36.45,77400.0,25.4335,25.4405,25.3847,25.4266,77400.0
2015-04-21 12:10:00,36.45,36.47,36.43,36.47,39400.0,25.4266,25.4405,25.4126,25.4405,39400.0
2015-04-21 12:20:00,36.47,36.48,36.39,36.39,63900.0,25.4405,25.4475,25.3847,25.3847,63900.0
2015-04-21 12:30:00,36.39,36.44,36.39,36.42,55700.0,25.3847,25.4196,25.3847,25.4056,55700.0
2015-04-21 12:40:00,36.41,36.45,36.4,36.44,44500.0,25.3987,25.4266,25.3917,25.4196,44500.0
2015-04-21 12:50:00,36.44,36.51,36.43,36.47,38300.0,25.4196,25.4684,25.4126,25.4405,38300.0
2015-04-21 13:00:00,36.47,36.52,36.46,36.52,26800.0,25.4405,25.4754,25.4335,25.4754,26800.0
2015-04-21 13:10:00,36.52,36.52,36.47,36.49,36200.0,25.4754,25.4754,25.4405,25.4545,36200.0
2015-04-21 13:20:00,36.49,36.51,36.41,36.43,48100.0,25.4545,25.4684,25.3987,25.4126,48100.0
2015-04-21 13:30:00,36.43,36.44,36.36,36.37,50300.0,25.4126,25.4196,25.3638,25.3708,50300.0
2015-04-21 13:40:00,36.36,36.44,36.35,36.39,57000.0,25.3638,25.4196,25.3568,25.3847,57000.0
2015-04-21 13:50:00,36.39,36.49,36.38,36.4,39100.0,25.3847,25.4545,25.3777,25.3917,39100.0
2015-04-21 14:00:00,36.4,36.4,36.29,36.33,46500.0,25.3917,25.3917,25.315,25.3429,46500.0
2015-04-21 14:10:00,36.31,36.47,36.3,36.41,83500.0,25.3289,25.4405,25.3219,25.3987,83500.0
2015-04-21 14:20:00,36.41,36.53,36.41,36.53,43500.0,25.3987,25.4824,25.3987,25.4824,43500.0
2015-04-21 14:30:00,36.51,36.58,36.51,36.57,47300.0,25.4684,25.5173,25.4684,25.5103,47300.0
2015-04-21 14:40:00,36.56,36.59,36.52,36.53,83700.0,25.5033,25.5242,25.4754,25.4824,83700.0
2015-04-21 14:50:00,36.52,36.56,36.47,36.55,65300.0,25.4754,25.5033,25.4405,25.4963,65300.0
2015-04-21 15:00:00,36.55,36.58,36.53,36.56,94000.0,25.4963,25.5173,25.4824,25.5033,94000.0
2015-04-21 15:10:00,36.56,36.57,36.5,36.51,106000.0,25.5033,25.5103,25.4615,25.4684,106000.0
2015-04-21 15:20:00,36.5,36.56,36.5,36.54,113200.0,25.4615,25.5033,25.4615,25.4894,113200.0
2015-04-21 15:30:00,36.55,36.55,36.48,36.51,122000.0,25.4963,25.4963,25.4475,25.4684,122000.0
2015-04-21 15:40:00,36.5,36.51,36.47,36.49,192600.0,25.4615,25.4684,25.4405,25.4545,192600.0
2015-04-21 15:50:00,36.48,36.52,36.47,36.49,283300.0,25.4475,25.4754,25.4405,25.4545,283300.0
2015-04-22 09:30:00,36.49,36.68,36.21,36.38,116100.0,25.4545,25.587,25.2592,25.3777,116100.0
2015-04-22 09:40:00,36.38,36.38,36.08,36.1,98700.0,25.3777,25.3777,25.1685,25.1824,98700.0
2015-04-22 09:50:00,36.11,36.16,36.04,36.04,133000.0,25.1894,25.2243,25.1406,25.1406,133000.0
2015-04-22 10:00:00,36.05,36.16,36.05,36.07,80800.0,25.1475,25.2243,25.1475,25.1615,80800.0
2015-04-22 10:10:00,36.07,36.14,35.94,35.96,133100.0,25.1615,25.2103,25.0708,25.0848,133100.0
2015-04-22 10:20:00,35.96,36.03,35.94,36.01,74200.0,25.0848,25.1336,25.0708,25.1196,74200.0
2015-04-22 10:30:00,36.02,36.08,36.0,36.05,95000.0,25.1266,25.1685,25.1127,25.1475,95000.0
2015-04-22 10:40:00,36.04,36.14,36.01,36.14,118400.0,25.1406,25.2103,25.1196,25.2103,118400.0
2015-04-22 10:50:00,36.13,36.22,36.09,36.17,77700.0,25.2033,25.2661,25.1754,25.2313,77700.0
2015-04-22 11:00:00,36.18,36.22,36.1,36.1,73200.0,25.2382,25.2661,25.1824,25.1824,73200.0
2015-04-22 11:10:00,36.11,36.15,36.09,36.1,229800.0,25.1894,25.2173,25.1754,25.1824,229800.0
2015-04-22 11:20:00,36.1,36.11,36.0,36.01,54400.0,25.1824,25.1894,25.1127,25.1196,54400.0
2015-04-22 11:30:00,36.02,36.07,36.0,36.03,37700.0,25.1266,25.1615,25.1127,25.1336,37700.0
2015-04-22 11:40:00,36.03,36.04,36.0,36.03,40800.0,25.1336,25.1406,25.1127,25.1336,40800.0
2015-04-22 11:50:00,36.03,36.1,36.0,36.05,44600.0,25.1336,25.1824,25.1127,25.1475,44600.0
2015-04-22 12:00:00,36.04,36.06,36.0,36.05,50600.0,25.1406,25.1545,25.1127,25.1475,50600.0
2015-04-22 12:10:00,36.05,36.05,36.02,36.04,66400.0,25.1475,25.1475,25.1266,25.1406,66400.0
2015-04-22 12:20:00,36.05,36.06,36.03,36.05,57600.0,25.1475,25.1545,25.1336,25.1475,57600.0
2015-04-22 12:30:00,36.05,36.06,36.02,36.06,35200.0,25.1475,25.1545,25.1266,25.1545,35200.0
2015-04-22 12:40:00,36.06,36.12,36.04,36.12,131500.0,25.1545,25.1964,25.1406,25.1964,131500.0
2015-04-22 12:50:00,36.12,36.12,36.05,36.06,109900.0,25.1964,25.1964,25.1475,25.1545,109900.0
2015-04-22 13:00:00,36.06,36.08,36.04,36.04,59700.0,25.1545,25.1685,25.1406,25.1406,59700.0
2015-04-22 13:10:00,36.04,36.12,36.03,36.11,45900.0,25.1406,25.1964,25.1336,25.1894,45900.0
2015-04-22 13:20:00,36.11,36.15,36.1,36.13,44400.0,25.1894,25.2173,25.1824,25.2033,44400.0
2015-04-22 13:30:00,36.13,36.21,36.12,36.2,42400.0,25.2033,25.2592,25.1964,25.2522,42400.0
2015-04-22 13:40:00,36.2,36.22,36.15,36.2,56700.0,25.2522,25.2661,25.2173,25.2522,56700.0
2015-04-22 13:50:00,36.2,36.21,36.15,36.15,34100.0,25.2522,25.2592,25.2173,25.2173,34100.0
2015-04-22 14:00:00,36.15,36.2,36.15,36.2,38000.0,25.2173,25.2522,25.2173,25.2522,38000.0
2015-04-22 14:10:00,36.2,36.27,36.17,36.27,94400.0,25.2522,25.301,25.2313,25.301,94400.0
2015-04-22 14:20:00,36.26,36.38,36.26,36.32,109200.0,25.294,25.3777,25.294,25.3359,109200.0
2015-04-22 14:30:00,36.32,36.35,36.31,36.33,36500.0,25.3359,25.3568,25.3289,25.3429,36500.0
2015-04-22 14:40:00,36.33,36.34,36.21,36.21,59900.0,25.3429,25.3498,25.2592,25.2592,59900.0
2015-04-22 14:50:00,36.21,36.25,36.21,36.23,54700.0,25.2592,25.2871,25.2592,25.2731,54700.0
2015-04-22 15:00:00,36.24,36.26,36.22,36.23,82500.0,25.2801,25.294,25.2661,25.2731,82500.0
2015-04-22 15:10:00,36.23,36.24,36.16,36.18,111300.0,25.2731,25.2801,25.2243,25.2382,111300.0
2015-04-22 15:20:00,36.18,36.26,36.17,36.22,86800.0,25.2382,25.294,25.2313,25.2661,86800.0
2015-04-22 15:30:00,36.23,36.24,36.16,36.2,167700.0,25.2731,25.2801,25.2243,25.2522,167700.0
2015-04-22 15:40:00,36.2,36.22,36.18,36.22,150800.0,25.2522,25.2661,25.2382,25.2661,150800.0
2015-04-22 15:50:00,36.21,36.24,36.2,36.23,427400.0,25.2592,25.2801,25.2522,25.2731,427400.0
2015-04-23 09:30:00,35.95,36.5,35.91,36.47,172200.0,25.0778,25.4615,25.0499,25.4405,172200.0
2015-04-23 09:40:00,36.48,36.49,36.39,36.41,65800.0,25.4475,25.4545,25.3847,25.3987,65800.0
2015-04-23 09:50:00,36.43,36.52,36.33,36.48,90100.0,25.4126,25.4754,25.3429,25.4475,90100.0
2015-04-23 10:00:00,36.5,36.66,36.5,36.6,160600.0,25.4615,25.5731,25.4615,25.5312,160600.0
2015-04-23 10:10:00,36.61,36.64,36.5,36.57,174500.0,25.5382,25.5591,25.4615,25.5103,174500.0
2015-04-23 10:20:00,36.57,36.57,36.45,36.52,48400.0,25.5103,25.5103,25.4266,25.4754,48400.0
2015-04-23 10:30:00,36.51,36.55,36.4,36.43,189600.0,25.4684,25.4963,25.3917,25.4126,189600.0
2015-04-23 10:40:00,36.43,36.44,36.29,36.3,102400.0,25.4126,25.4196,25.315,25.3219,102400.0
2015-04-23 10:50:00,36.3,36.32,36.12,36.12,101100.0,25.3219,25.3359,25.1964,25.1964,101100.0
2015-04-23 11:00:00,36.12,36.22,36.12,36.2,212300.0,25.1964,25.2661,25.1964,25.2522,212300.0
2015-04-23 11:10:00,36.2,36.32,36.19,36.27,132100.0,25.2522,25.3359,25.2452,25.301,132100.0
2015-04-23 11:20:00,36.28,36.28,36.12,36.14,130200.0,25.308,25.308,25.1964,25.2103,130200.0
2015-04-23 11:30:00,36.14,36.16,36.1,36.15,64800.0,25.2103,25.2243,25.1824,25.2173,64800.0
2015-04-23 11:40:00,36.14,36.15,36.1,36.14,78200.0,25.2103,25.2173,25.1824,25.2103,78200.0
2015-04-23 11:50:00,36.14,36.27,36.13,36.2,98900.0,25.2103,25.301,25.2033,25.2522,98900.0
2015-04-23 12:00:00,36.19,36.22,36.18,36.22,85000.0,25.2452,25.2661,25.2382,25.2661,85000.0
2015-04-23 12:10:00,36.23,36.32,36.2,36.3,54800.0,25.2731,25.3359,25.2522,25.3219,54800.0
2015-04-23 12:20:00,36.31,36.32,36.28,36.29,88100.0,25.3289,25.3359,25.308,25.315,88100.0
2015-04-23 12:30:00,36.29,36.29,36.2,36.23,51300.0,25.315,25.315,25.2522,25.2731,51300.0
2015-04-23 12:40:00,36.23,36.28,36.2,36.21,43600.0,25.2731,25.308,25.2522,25.2592,43600.0
2015-04-23 12:50:00,36.22,36.23,36.17,36.2,80300.0,25.2661,25.2731,25.2313,25.2522,80300.0
2015-04-23 13:00:00,36.19,36.22,36.18,36.19,54600.0,25.2452,25.2661,25.2382,25.2452,54600.0
2015-04-23 13:10:00,36.2,36.21,36.17,36.19,53700.0,25.2522,25.2592,25.2313,25.2452,53700.0
2015-04-23 13:20:00,36.2,36.21,36.16,36.18,67100.0,25.2522,25.2592,25.2243,25.2382,67100.0
2015-04-23 13:30:00,36.18,36.21,36.16,36.2,75600.0,25.2382,25.2592,25.2243,25.2522,75600.0
2015-04-23 13:40:00,36.19,36.21,36.18,36.2,74800.0,25.2452,25.2592,25.2382,25.2522,74800.0
2015-04-23 13:50:00,36.2,36.21,36.17,36.17,64900.0,25.2522,25.2592,25.2313,25.2313,64900.0
2015-04-23 14:00:00,36.17,36.2,36.12,36.17,90700.0,25.2313,25.2522,25.1964,25.2313,90700.0
2015-04-23 14:10:00,36.18,36.18,36.11,36.11,93000.0,25.2382,25.2382,25.1894,25.1894,93000.0
2015-04-23 14:20:00,36.12,36.15,36.08,36.08,81600.0,25.1964,25.2173,25.1685,25.1685,81600.0
2015-04-23 14:30:00,36.08,36.12,36.06,36.08,69200.0,25.1685,25.1964,25.1545,25.1685,69200.0
2015-04-23 14:40:00,36.08,36.11,36.03,36.04,132400.0,25.1685,25.1894,25.1336,25.1406,132400.0
2015-04-23 14:50:00,36.04,36.15,36.02,36.14,101500.0,25.1406,25.2173,25.1266,25.2103,101500.0
2015-04-23 15:00:00,36.14,36.15,36.09,36.15,68100.0,25.2103,25.2173,25.1754,25.2173,68100.0
2015-04-23 15:10:00,36.15,36.16,36.13,36.14,162000.0,25.2173,25.2243,25.2033,25.2103,162000.0
2015-04-23 15:20:00,36.14,36.18,36.09,36.18,114400.0,25.2103,25.2382,25.1754,25.2382,114400.0
2015-04-23 15:30:00,36.18,36.25,36.13,36.25,201800.0,25.2382,25.2871,25.2033,25.2871,201800.0
2015-04-23 15:40:00,36.25,36.26,36.14,36.16,366200.0,25.2871,25.294,25.2103,25.2243,366200.0
2015-04-23 15:50:00,36.16,36.16,36.13,36.14,447400.0,25.2243,25.2243,25.2033,25.2103,447400.0
2015-04-24 09:30:00,35.65,35.78,35.45,35.63,245300.0,24.8685,24.9592,24.729,24.8546,245300.0
2015-04-24 09:40:00,35.63,35.63,35.33,35.35,428900.0,24.8546,24.8546,24.6453,24.6592,428900.0
2015-04-24 09:50:00,35.36,35.43,35.14,35.35,609400.0,24.6662,24.715,24.5128,24.6592,609400.0
2015-04-24 10:00:00,35.36,35.4,35.07,35.24,545400.0,24.6662,24.6941,24.4639,24.5825,545400.0
2015-04-24 10:10:00,35.24,35.41,35.14,35.36,404900.0,24.5825,24.7011,24.5128,24.6662,404900.0
2015-04-24 10:20:00,35.36,35.45,35.2,35.25,241100.0,24.6662,24.729,24.5546,24.5895,241100.0
2015-04-24 10:30:00,35.25,35.3,35.16,35.26,92700.0,24.5895,24.6244,24.5267,24.5965,92700.0
2015-04-24 10:40:00,35.26,35.27,35.13,35.14,124600.0,24.5965,24.6034,24.5058,24.5128,124600.0
2015-04-24 10:50:00,35.13,35.25,35.12,35.22,91000.0,24.5058,24.5895,24.4988,24.5686,91000.0
2015-04-24 11:00:00,35.21,35.38,35.21,35.36,52900.0,24.5616,24.6802,24.5616,24.6662,52900.0
2015-04-24 11:10:00,35.37,35.4,35.34,35.4,66000.0,24.6732,24.6941,24.6523,24.6941,66000.0
2015-04-24 11:20:00,35.4,35.47,35.4,35.43,68500.0,24.6941,24.7429,24.6941,24.715,68500.0
2015-04-24 11:30:00,35.43,35.47,35.4,35.41,286500.0,24.715,24.7429,24.6941,24.7011,286500.0
2015-04-24 11:40:00,35.4,35.42,35.37,35.37,61800.0,24.6941,24.7081,24.6732,24.6732,61800.0
2015-04-24 11:50:00,35.37,35.38,35.24,35.25,83500.0,24.6732,24.6802,24.5825,24.5895,83500.0
2015-04-24 12:00:00,35.26,35.28,35.19,35.19,89300.0,24.5965,24.6104,24.5476,24.5476,89300.0
2015-04-24 12:10:00,35.2,35.26,35.19,35.2,59500.0,24.5546,24.5965,24.5476,24.5546,59500.0
2015-04-24 12:20:00,35.2,35.26,35.2,35.24,37500.0,24.5546,24.5965,24.5546,24.5825,37500.0
2015-04-24 12:30:00,35.25,35.26,35.23,35.26,81000.0,24.5895,24.5965,24.5755,24.5965,81000.0
2015-04-24 12:40:00,35.26,35.26,35.21,35.25,47100.0,24.5965,24.5965,24.5616,24.5895,47100.0
2015-04-24 12:50:00,35.25,35.33,35.24,35.27,72000.0,24.5895,24.6453,24.5825,24.6034,72000.0
2015-04-24 13:00:00,35.27,35.29,35.21,35.24,56200.0,24.6034,24.6174,24.5616,24.5825,56200.0
2015-04-24 13:10:00,35.25,35.25,35.18,35.21,88500.0,24.5895,24.5895,24.5407,24.5616,88500.0
2015-04-24 13:20:00,35.21,35.26,35.21,35.25,33800.0,24.5616,24.5965,24.5616,24.5895,33800.0
2015-04-24 13:30:00,35.25,35.28,35.23,35.27,41300.0,24.5895,24.6104,24.5755,24.6034,41300.0
2015-04-24 13:40:00,35.28,35.28,35.25,35.27,57500.0,24.6104,24.6104,24.5895,24.6034,57500.0
2015-04-24 13:50:00,35.27,35.29,35.24,35.29,71200.0,24.6034,24.6174,24.5825,24.6174,71200.0
2015-04-24 14:00:00,35.29,35.29,35.21,35.23,76800.0,24.6174,24.6174,24.5616,24.5755,76800.0
2015-04-24 14:10:00,35.22,35.24,35.22,35.24,44900.0,24.5686,24.5825,24.5686,24.5825,44900.0
2015-04-24 14:20:00,35.23,35.26,35.23,35.25,82000.0,24.5755,24.5965,24.5755,24.5895,82000.0
2015-04-24 14:30:00,35.25,35.25,35.22,35.24,48300.0,24.5895,24.5895,24.5686,24.5825,48300.0
2015-04-24 14:40:00,35.24,35.33,35.23,35.27,118100.0,24.5825,24.6453,24.5755,24.6034,118100.0
2015-04-24 14:50:00,35.28,35.29,35.25,35.27,93400.0,24.6104,24.6174,24.5895,24.6034,93400.0
2015-04-24 15:00:00,35.27,35.3,35.24,35.27,202500.0,24.6034,24.6244,24.5825,24.6034,202500.0
2015-04-24 15:10:00,35.27,35.3,35.24,35.27,177900.0,24.6034,24.6244,24.5825,24.6034,177900.0
2015-04-24 15:20:00,35.29,35.29,35.23,35.23,146200.0,24.6174,24.6174,24.5755,24.5755,146200.0
2015-04-24 15:30:00,35.23,35.3,35.23,35.27,199200.0,24.5755,24.6244,24.5755,24.6034,199200.0
2015-04-24 15:40:00,35.27,35.31,35.26,35.3,339000.0,24.6034,24.6313,24.5965,24.6244,339000.0
2015-04-24 15:50:00,35.29,35.39,35.29,35.39,532200.0,24.6174,24.6871,24.6174,24.6871,532200.0
2015-04-27 09:30:00,35.55,35.63,35.37,35.41,149200.0,24.7988,24.8546,24.6732,24.7011,149200.0
2015-04-27 09:40:00,35.39,35.59,35.39,35.47,65700.0,24.6871,24.8267,24.6871,24.7429,65700.0
2015-04-27 09:50:00,35.48,35.54,35.42,35.53,59900.0,24.7499,24.7918,24.7081,24.7848,59900.0
2015-04-27 10:00:00,35.54,35.56,35.5,35.5,97600.0,24.7918,24.8057,24.7639,24.7639,97600.0
2015-04-27 10:10:00,35.52,35.64,35.52,35.64,51600.0,24.7778,24.8615,24.7778,24.8615,51600.0
2015-04-27 10:20:00,35.64,35.65,35.56,35.57,38900.0,24.8615,24.8685,24.8057,24.8127,38900.0
2015-04-27 10:30:00,35.58,35.62,35.56,35.62,91800.0,24.8197,24.8476,24.8057,24.8476,91800.0
2015-04-27 10:40:00,35.62,35.69,35.61,35.62,95000.0,24.8476,24.8964,24.8406,24.8476,95000.0
2015-04-27 10:50:00,35.61,35.61,35.51,35.52,38000.0,24.8406,24.8406,24.7709,24.7778,38000.0
2015-04-27 11:00:00,35.51,35.55,35.49,35.5,47300.0,24.7709,24.7988,24.7569,24.7639,47300.0
2015-04-27 11:10:00,35.5,35.56,35.49,35.56,38600.0,24.7639,24.8057,24.7569,24.8057,38600.0
2015-04-27 11:20:00,35.55,35.57,35.5,35.51,25200.0,24.7988,24.8127,24.7639,24.7709,25200.0
2015-04-27 11:30:00,35.51,35.55,35.5,35.55,23400.0,24.7709,24.7988,24.7639,24.7988,23400.0
2015-04-27 11:40:00,35.55,35.58,35.49,35.5,41000.0,24.7988,24.8197,24.7569,24.7639,41000.0
2015-04-27 11:50:00,35.5,35.51,35.45,35.47,40300.0,24.7639,24.7709,24.729,24.7429,40300.0
2015-04-27 12:00:00,35.47,35.5,35.46,35.48,20700.0,24.7429,24.7639,24.736,24.7499,20700.0
2015-04-27 12:10:00,35.48,35.48,35.36,35.36,63400.0,24.7499,24.7499,24.6662,24.6662,63400.0
2015-04-27 12:20:00,35.36,35.39,35.35,35.38,37800.0,24.6662,24.6871,24.6592,24.6802,37800.0
2015-04-27 12:30:00,35.38,35.41,35.37,35.4,42500.0,24.6802,24.7011,24.6732,24.6941,42500.0
2015-04-27 12:40:00,35.4,35.4,35.31,35.35,33700.0,24.6941,24.6941,24.6313,24.6592,33700.0
2015-04-27 12:50:00,35.34,35.37,35.31,35.33,33100.0,24.6523,24.6732,24.6313,24.6453,33100.0
2015-04-27 13:00:00,35.32,35.37,35.3,35.34,40300.0,24.6383,24.6732,24.6244,24.6523,40300.0
2015-04-27 13:10:00,35.35,35.36,35.26,35.3,87300.0,24.6592,24.6662,24.5965,24.6244,87300.0
2015-04-27 13:20:00,35.3,35.36,35.27,35.34,33000.0,24.6244,24.6662,24.6034,24.6523,33000.0
2015-04-27 13:30:00,35.35,35.42,35.34,35.41,45900.0,24.6592,24.7081,24.6523,24.7011,45900.0
2015-04-27 13:40:00,35.42,35.48,35.4,35.47,66200.0,24.7081,24.7499,24.6941,24.7429,66200.0
2015-04-27 13:50:00,35.47,35.51,35.45,35.51,50400.0,24.7429,24.7709,24.729,24.7709,50400.0
2015-04-27 14:00:00,35.5,35.52,35.47,35.51,43200.0,24.7639,24.7778,24.7429,24.7709,43200.0
2015-04-27 14:10:00,35.51,35.52,35.49,35.51,35300.0,24.7709,24.7778,24.7569,24.7709,35300.0
2015-04-27 14:20:00,35.51,35.57,35.5,35.55,51900.0,24.7709,24.8127,24.7639,24.7988,51900.0
2015-04-27 14:30:00,35.55,35.56,35.45,35.45,44800.0,24.7988,24.8057,24.729,24.729,44800.0
2015-04-27 14:40:00,35.46,35.51,35.46,35.5,45900.0,24.736,24.7709,24.736,24.7639,45900.0
2015-04-27 14:50:00,35.5,35.51,35.47,35.5,23000.0,24.7639,24.7709,24.7429,24.7639,23000.0
2015-04-27 15:00:00,35.51,35.54,35.47,35.48,43900.0,24.7709,24.7918,24.7429,24.7499,43900.0
2015-04-27 15:10:00,35.48,35.49,35.36,35.38,62700.0,24.7499,24.7569,24.6662,24.6802,62700.0
2015-04-27 15:20:00,35.38,35.39,35.32,35.33,54300.0,24.6802,24.6871,24.6383,24.6453,54300.0
2015-04-27 15:30:00,35.33,35.35,35.3,35.35,73900.0,24.6453,24.6592,24.6244,24.6592,73900.0
2015-04-27 15:40:00,35.35,35.36,35.26,35.3,114000.0,24.6592,24.6662,24.5965,24.6244,114000.0
2015-04-27 15:50:00,35.3,35.33,35.25,35.32,272000.0,24.6244,24.6453,24.5895,24.6383,272000.0
2015-04-28 09:30:00,35.42,35.69,35.32,35.64,125900.0,24.7081,24.8964,24.6383,24.8615,125900.0
2015-04-28 09:40:00,35.65,35.85,35.49,35.78,156100.0,24.8685,25.008,24.7569,24.9592,156100.0
2015-04-28 09:50:00,35.77,35.82,35.72,35.73,52200.0,24.9522,24.9871,24.9173,24.9243,52200.0
2015-04-28 10:00:00,35.73,35.73,35.43,35.47,156100.0,24.9243,24.9243,24.715,24.7429,156100.0
2015-04-28 10:10:00,35.46,35.53,35.46,35.53,47800.0,24.736,24.7848,24.736,24.7848,47800.0
2015-04-28 10:20:00,35.53,35.62,35.5,35.59,62600.0,24.7848,24.8476,24.7639,24.8267,62600.0
2015-04-28 10:30:00,35.59,35.84,35.59,35.83,71700.0,24.8267,25.0011,24.8267,24.9941,71700.0
2015-04-28 10:40:00,35.83,35.97,35.82,35.95,77900.0,24.9941,25.0917,24.9871,25.0778,77900.0
2015-04-28 10:50:00,35.95,36.0,35.88,35.98,74200.0,25.0778,25.1127,25.029,25.0987,74200.0
2015-04-28 11:00:00,35.98,36.16,35.98,36.05,93500.0,25.0987,25.2243,25.0987,25.1475,93500.0
2015-04-28 11:10:00,36.06,36.09,35.94,35.97,57200.0,25.1545,25.1754,25.0708,25.0917,57200.0
2015-04-28 11:20:00,35.97,35.98,35.87,35.88,36800.0,25.0917,25.0987,25.022,25.029,36800.0
2015-04-28 11:30:00,35.88,35.98,35.88,35.93,60800.0,25.029,25.0987,25.029,25.0638,60800.0
2015-04-28 11:40:00,35.93,35.94,35.81,35.91,31200.0,25.0638,25.0708,24.9801,25.0499,31200.0
2015-04-28 11:50:00,35.91,35.92,35.77,35.78,49100.0,25.0499,25.0569,24.9522,24.9592,49100.0
2015-04-28 12:00:00,35.79,35.81,35.71,35.8,107700.0,24.9662,24.9801,24.9104,24.9731,107700.0
2015-04-28 12:10:00,35.79,35.8,35.7,35.7,42200.0,24.9662,24.9731,24.9034,24.9034,42200.0
2015-04-28 12:20:00,35.69,35.75,35.64,35.71,54300.0,24.8964,24.9383,24.8615,24.9104,54300.0
2015-04-28 12:30:00,35.71,35.73,35.66,35.71,31800.0,24.9104,24.9243,24.8755,24.9104,31800.0
2015-04-28 12:40:00,35.7,35.75,35.7,35.73,19400.0,24.9034,24.9383,24.9034,24.9243,19400.0
2015-04-28 12:50:00,35.74,35.83,35.72,35.76,124300.0,24.9313,24.9941,24.9173,24.9452,124300.0
2015-04-28 13:00:00,35.77,35.8,35.71,35.8,81900.0,24.9522,24.9731,24.9104,24.9731,81900.0
2015-04-28 13:10:00,35.8,35.82,35.77,35.82,17700.0,24.9731,24.9871,24.9522,24.9871,17700.0
2015-04-28 13:20:00,35.82,35.84,35.76,35.76,19400.0,24.9871,25.0011,24.9452,24.9452,19400.0
2015-04-28 13:30:00,35.76,35.78,35.75,35.77,19600.0,24.9452,24.9592,24.9383,24.9522,19600.0
2015-04-28 13:40:00,35.77,35.78,35.75,35.76,16400.0,24.9522,24.9592,24.9383,24.9452,16400.0
2015-04-28 13:50:00,35.77,35.8,35.75,35.77,23700.0,24.9522,24.9731,24.9383,24.9522,23700.0
2015-04-28 14:00:00,35.76,35.77,35.72,35.74,24500.0,24.9452,24.9522,24.9173,24.9313,24500.0
2015-04-28 14:10:00,35.74,35.76,35.72,35.73,31500.0,24.9313,24.9452,24.9173,24.9243,31500.0
2015-04-28 14:20:00,35.73,35.73,35.67,35.67,26800.0,24.9243,24.9243,24.8825,24.8825,26800.0
2015-04-28 14:30:00,35.66,35.74,35.65,35.73,36700.0,24.8755,24.9313,24.8685,24.9243,36700.0
2015-04-28 14:40:00,35.73,35.75,35.71,35.71,31400.0,24.9243,24.9383,24.9104,24.9104,31400.0
2015-04-28 14:50:00,35.72,35.75,35.71,35.74,22600.0,24.9173,24.9383,24.9104,24.9313,22600.0
2015-04-28 15:00:00,35.74,35.76,35.71,35.73,51100.0,24.9313,24.9452,24.9104,24.9243,51100.0
2015-04-28 15:10:00,35.73,35.76,35.71,35.73,37900.0,24.9243,24.9452,24.9104,24.9243,37900.0
2015-04-28 15:20:00,35.73,35.75,35.73,35.73,38600.0,24.9243,24.9383,24.9243,24.9243,38600.0
2015-04-28 15:30:00,35.73,35.74,35.67,35.7,87900.0,24.9243,24.9313,24.8825,24.9034,87900.0
2015-04-28 15:40:00,35.7,35.72,35.68,35.68,88300.0,24.9034,24.9173,24.8894,24.8894,88300.0
2015-04-28 15:50:00,35.68,35.73,35.65,35.72,355400.0,24.8894,24.9243,24.8685,24.9173,355400.0
2015-04-29 09:30:00,35.36,35.48,35.31,35.48,64400.0,24.6662,24.7499,24.6313,24.7499,64400.0
2015-04-29 09:40:00,35.45,35.67,35.45,35.57,82800.0,24.729,24.8825,24.729,24.8127,82800.0
2015-04-29 09:50:00,35.57,35.66,35.49,35.61,50000.0,24.8127,24.8755,24.7569,24.8406,50000.0
2015-04-29 10:00:00,35.6,35.66,35.4,35.46,63500.0,24.8336,24.8755,24.6941,24.736,63500.0
2015-04-29 10:10:00,35.45,35.47,35.37,35.4,165600.0,24.729,24.7429,24.6732,24.6941,165600.0
2015-04-29 10:20:00,35.4,35.48,35.33,35.42,45600.0,24.6941,24.7499,24.6453,24.7081,45600.0
2015-04-29 10:30:00,35.43,35.5,35.35,35.4,94400.0,24.715,24.7639,24.6592,24.6941,94400.0
2015-04-29 10:40:00,35.4,35.42,35.23,35.23,78700.0,24.6941,24.7081,24.5755,24.5755,78700.0
2015-04-29 10:50:00,35.23,35.23,35.14,35.2,75200.0,24.5755,24.5755,24.5128,24.5546,75200.0
2015-04-29 11:00:00,35.18,35.32,35.18,35.29,28000.0,24.5407,24.6383,24.5407,24.6174,28000.0
2015-04-29 11:10:00,35.3,35.34,35.18,35.18,56700.0,24.6244,24.6523,24.5407,24.5407,56700.0
2015-04-29 11:20:00,35.19,35.2,35.1,35.12,56500.0,24.5476,24.5546,24.4848,24.4988,56500.0
2015-04-29 11:30:00,35.12,35.13,34.95,35.01,96400.0,24.4988,24.5058,24.3802,24.4221,96400.0
2015-04-29 11:40:00,35.02,35.02,34.91,34.96,97100.0,24.429,24.429,24.3523,24.3872,97100.0
2015-04-29 11:50:00,34.95,35.12,34.95,35.05,39100.0,24.3802,24.4988,24.3802,24.45,39100.0
2015-04-29 12:00:00,35.04,35.06,34.96,34.96,28400.0,24.443,24.4569,24.3872,24.3872,28400.0
2015-04-29 12:10:00,34.96,34.97,34.8,34.85,66900.0,24.3872,24.3942,24.2756,24.3105,66900.0
2015-04-29 12:20:00,34.85,34.97,34.84,34.89,42000.0,24.3105,24.3942,24.3035,24.3384,42000.0
2015-04-29 12:30:00,34.88,34.88,34.83,34.85,32400.0,24.3314,24.3314,24.2965,24.3105,32400.0
2015-04-29 12:40:00,34.86,34.87,34.8,34.87,31300.0,24.3174,24.3244,24.2756,24.3244,31300.0
2015-04-29 12:50:00,34.87,34.96,34.86,34.93,56300.0,24.3244,24.3872,24.3174,24.3663,56300.0
2015-04-29 13:00:00,34.93,34.93,34.68,34.73,129200.0,24.3663,24.3663,24.1919,24.2267,129200.0
2015-04-29 13:10:00,34.74,34.87,34.73,34.82,68700.0,24.2337,24.3244,24.2267,24.2895,68700.0
2015-04-29 13:20:00,34.82,34.82,34.7,34.7,40100.0,24.2895,24.2895,24.2058,24.2058,40100.0
2015-04-29 13:30:00,34.69,34.83,34.69,34.82,103100.0,24.1988,24.2965,24.1988,24.2895,103100.0
2015-04-29 13:40:00,34.84,34.92,34.82,34.89,31900.0,24.3035,24.3593,24.2895,24.3384,31900.0
2015-04-29 13:50:00,34.9,35.01,34.87,34.98,40900.0,24.3453,24.4221,24.3244,24.4011,40900.0
2015-04-29 14:00:00,34.98,35.04,34.84,34.92,62000.0,24.4011,24.443,24.3035,24.3593,62000.0
2015-04-29 14:10:00,34.93,35.06,34.82,35.06,51800.0,24.3663,24.4569,24.2895,24.4569,51800.0
2015-04-29 14:20:00,35.06,35.11,35.01,35.1,71600.0,24.4569,24.4918,24.4221,24.4848,71600.0
2015-04-29 14:30:00,35.11,35.2,35.04,35.15,81200.0,24.4918,24.5546,24.443,24.5197,81200.0
2015-04-29 14:40:00,35.16,35.21,35.12,35.13,78000.0,24.5267,24.5616,24.4988,24.5058,78000.0
2015-04-29 14:50:00,35.14,35.15,35.05,35.05,50100.0,24.5128,24.5197,24.45,24.45,50100.0
2015-04-29 15:00:00,35.06,35.1,34.97,34.99,72700.0,24.4569,24.4848,24.3942,24.4081,72700.0
2015-04-29 15:10:00,35.0,35.03,34.95,34.96,109900.0,24.4151,24.436,24.3802,24.3872,109900.0
2015-04-29 15:20:00,34.97,35.03,34.96,35.02,94100.0,24.3942,24.436,24.3872,24.429,94100.0
2015-04-29 15:30:00,35.01,35.02,34.94,34.95,159300.0,24.4221,24.429,24.3732,24.3802,159300.0
2015-04-29 15:40:00,34.94,34.95,34.88,34.9,158300.0,24.3732,24.3802,24.3314,24.3453,158300.0
2015-04-29 15:50:00,34.89,34.9,34.86,34.88,468900.0,24.3384,24.3453,24.3174,24.3314,468900.0
2015-04-30 09:30:00,34.67,35.12,34.67,35.04,74400.0,24.1849,24.4988,24.1849,24.443,74400.0
2015-04-30 09:40:00,35.06,35.17,35.03,35.04,45600.0,24.4569,24.5337,24.436,24.443,45600.0
2015-04-30 09:50:00,35.01,35.11,34.96,35.04,28200.0,24.4221,24.4918,24.3872,24.443,28200.0
2015-04-30 10:00:00,35.02,35.02,34.8,34.83,80500.0,24.429,24.429,24.2756,24.2965,80500.0
2015-04-30 10:10:00,34.83,35.0,34.81,34.98,64900.0,24.2965,24.4151,24.2826,24.4011,64900.0
2015-04-30 10:20:00,34.99,35.04,34.91,34.95,21700.0,24.4081,24.443,24.3523,24.3802,21700.0
2015-04-30 10:30:00,34.95,34.97,34.9,34.9,16300.0,24.3802,24.3942,24.3453,24.3453,16300.0
2015-04-30 10:40:00,34.89,34.97,34.86,34.92,46800.0,24.3384,24.3942,24.3174,24.3593,46800.0
2015-04-30 10:50:00,34.91,34.96,34.85,34.9,65100.0,24.3523,24.3872,24.3105,24.3453,65100.0
2015-04-30 11:00:00,34.91,35.05,34.88,35.0,185700.0,24.3523,24.45,24.3314,24.4151,185700.0
2015-04-30 11:10:00,35.0,35.05,34.99,34.99,74600.0,24.4151,24.45,24.4081,24.4081,74600.0
2015-04-30 11:20:00,34.99,35.0,34.81,34.84,28800.0,24.4081,24.4151,24.2826,24.3035,28800.0
2015-04-30 11:30:00,34.85,34.93,34.8,34.82,37400.0,24.3105,24.3663,24.2756,24.2895,37400.0
2015-04-30 11:40:00,34.82,34.84,34.78,34.83,69500.0,24.2895,24.3035,24.2616,24.2965,69500.0
2015-04-30 11:50:00,34.82,34.91,34.79,34.79,95800.0,24.2895,24.3523,24.2686,24.2686,95800.0
2015-04-30 12:00:00,34.78,34.81,34.75,34.77,65600.0,24.2616,24.2826,24.2407,24.2546,65600.0
2015-04-30 12:10:00,34.77,34.83,34.75,34.79,121400.0,24.2546,24.2965,24.2407,24.2686,121400.0
2015-04-30 12:20:00,34.79,34.8,34.73,34.75,41000.0,24.2686,24.2756,24.2267,24.2407,41000.0
2015-04-30 12:30:00,34.75,34.79,34.71,34.74,51800.0,24.2407,24.2686,24.2128,24.2337,51800.0
2015-04-30 12:40:00,34.72,34.78,34.68,34.72,31100.0,24.2198,24.2616,24.1919,24.2198,31100.0
2015-04-30 12:50:00,34.72,34.77,34.66,34.76,33300.0,24.2198,24.2546,24.1779,24.2477,33300.0
2015-04-30 13:00:00,34.78,34.82,34.78,34.82,26700.0,24.2616,24.2895,24.2616,24.2895,26700.0
2015-04-30 13:10:00,34.82,34.82,34.74,34.74,40100.0,24.2895,24.2895,24.2337,24.2337,40100.0
2015-04-30 13:20:00,34.75,34.75,34.66,34.73,29500.0,24.2407,24.2407,24.1779,24.2267,29500.0
2015-04-30 13:30:00,34.72,34.79,34.7,34.78,28600.0,24.2198,24.2686,24.2058,24.2616,28600.0
2015-04-30 13:40:00,34.77,34.86,34.77,34.81,36200.0,24.2546,24.3174,24.2546,24.2826,36200.0
2015-04-30 13:50:00,34.8,34.84,34.79,34.81,22700.0,24.2756,24.3035,24.2686,24.2826,22700.0
2015-04-30 14:00:00,34.8,34.81,34.76,34.8,17500.0,24.2756,24.2826,24.2477,24.2756,17500.0
2015-04-30 14:10:00,34.79,34.86,34.78,34.82,28700.0,24.2686,24.3174,24.2616,24.2895,28700.0
2015-04-30 14:20:00,34.82,34.84,34.76,34.77,54900.0,24.2895,24.3035,24.2477,24.2546,54900.0
2015-04-30 14:30:00,34.76,34.78,34.72,34.77,29500.0,24.2477,24.2616,24.2198,24.2546,29500.0
2015-04-30 14:40:00,34.77,34.79,34.73,34.74,41900.0,24.2546,24.2686,24.2267,24.2337,41900.0
2015-04-30 14:50:00,34.74,34.77,34.65,34.65,59700.0,24.2337,24.2546,24.1709,24.1709,59700.0
2015-04-30 15:00:00,34.64,34.68,34.53,34.53,68100.0,24.164,24.1919,24.0872,24.0872,68100.0
2015-04-30 15:10:00,34.52,34.68,34.49,34.66,85500.0,24.0803,24.1919,24.0593,24.1779,85500.0
2015-04-30 15:20:00,34.66,34.69,34.55,34.59,90800.0,24.1779,24.1988,24.1012,24.1291,90800.0
2015-04-30 15:30:00,34.59,34.78,34.56,34.76,101200.0,24.1291,24.2616,24.1082,24.2477,101200.0
2015-04-30 15:40:00,34.75,34.75,34.65,34.67,254400.0,24.2407,24.2407,24.1709,24.1849,254400.0
2015-04-30 15:50:00,34.66,34.71,34.61,34.7,439600.0,24.1779,24.2128,24.143,24.2058,439600.0
2015-05-01 09:30:00,34.76,34.91,34.74,34.84,81800.0,24.2477,24.3523,24.2337,24.3035,81800.0
2015-05-01 09:40:00,34.82,34.94,34.82,34.89,32100.0,24.2895,24.3732,24.2895,24.3384,32100.0
2015-05-01 09:50:00,34.88,35.01,34.82,34.92,45200.0,24.3314,24.4221,24.2895,24.3593,45200.0
2015-05-01 10:00:00,34.92,35.14,34.88,35.14,118800.0,24.3593,24.5128,24.3314,24.5128,118800.0
2015-05-01 10:10:00,35.14,35.29,35.04,35.23,68400.0,24.5128,24.6174,24.443,24.5755,68400.0
2015-05-01 10:20:00,35.23,35.26,35.15,35.18,26600.0,24.5755,24.5965,24.5197,24.5407,26600.0
2015-05-01 10:30:00,35.18,35.21,35.05,35.07,34900.0,24.5407,24.5616,24.45,24.4639,34900.0
2015-05-01 10:40:00,35.06,35.06,34.96,35.05,56000.0,24.4569,24.4569,24.3872,24.45,56000.0
2015-05-01 10:50:00,35.05,35.09,34.95,34.95,101200.0,24.45,24.4779,24.3802,24.3802,101200.0
2015-05-01 11:00:00,34.95,35.08,34.95,35.02,76100.0,24.3802,24.4709,24.3802,24.429,76100.0
2015-05-01 11:10:00,35.01,35.03,34.98,35.02,55200.0,24.4221,24.436,24.4011,24.429,55200.0
2015-05-01 11:20:00,35.02,35.03,34.98,34.98,49300.0,24.429,24.436,24.4011,24.4011,49300.0
2015-05-01 11:30:00,34.99,35.03,34.98,35.02,80400.0,24.4081,24.436,24.4011,24.429,80400.0
2015-05-01 11:40:00,35.01,35.02,34.95,34.95,51900.0,24.4221,24.429,24.3802,24.3802,51900.0
2015-05-01 11:50:00,34.94,34.99,34.92,34.97,80800.0,24.3732,24.4081,24.3593,24.3942,80800.0
2015-05-01 12:00:00,34.96,35.0,34.94,34.98,38700.0,24.3872,24.4151,24.3732,24.4011,38700.0
2015-05-01 12:10:00,34.98,35.07,34.97,35.07,25100.0,24.4011,24.4639,24.3942,24.4639,25100.0
2015-05-01 12:20:00,35.07,35.11,35.03,35.11,52900.0,24.4639,24.4918,24.436,24.4918,52900.0
2015-05-01 12:30:00,35.1,35.17,35.09,35.16,43300.0,24.4848,24.5337,24.4779,24.5267,43300.0
2015-05-01 12:40:00,35.16,35.16,35.12,35.13,26300.0,24.5267,24.5267,24.4988,24.5058,26300.0
2015-05-01 12:50:00,35.13,35.15,35.11,35.13,38900.0,24.5058,24.5197,24.4918,24.5058,38900.0
2015-05-01 13:00:00,35.14,35.17,35.12,35.16,65000.0,24.5128,24.5337,24.4988,24.5267,65000.0
2015-05-01 13:10:00,35.16,35.25,35.15,35.25,28000.0,24.5267,24.5895,24.5197,24.5895,28000.0
2015-05-01 13:20:00,35.25,35.27,35.23,35.25,77900.0,24.5895,24.6034,24.5755,24.5895,77900.0
2015-05-01 13:30:00,35.26,35.26,35.16,35.21,76800.0,24.5965,24.5965,24.5267,24.5616,76800.0
2015-05-01 13:40:00,35.21,35.3,35.2,35.3,58200.0,24.5616,24.6244,24.5546,24.6244,58200.0
2015-05-01 13:50:00,35.3,35.38,35.3,35.34,60800.0,24.6244,24.6802,24.6244,24.6523,60800.0
2015-05-01 14:00:00,35.35,35.4,35.35,35.36,44900.0,24.6592,24.6941,24.6592,24.6662,44900.0
2015-05-01 14:10:00,35.36,35.36,35.28,35.29,32100.0,24.6662,24.6662,24.6104,24.6174,32100.0
2015-05-01 14:20:00,35.3,35.3,35.23,35.3,48700.0,24.6244,24.6244,24.5755,24.6244,48700.0
2015-05-01 14:30:00,35.29,35.3,35.23,35.25,41600.0,24.6174,24.6244,24.5755,24.5895,41600.0
2015-05-01 14:40:00,35.24,35.28,35.23,35.25,62400.0,24.5825,24.6104,24.5755,24.5895,62400.0
2015-05-01 14:50:00,35.24,35.25,35.19,35.2,46600.0,24.5825,24.5895,24.5476,24.5546,46600.0
2015-05-01 15:00:00,35.2,35.21,35.13,35.14,87700.0,24.5546,24.5616,24.5058,24.5128,87700.0
2015-05-01 15:10:00,35.14,35.21,35.14,35.17,98300.0,24.5128,24.5616,24.5128,24.5337,98300.0
2015-05-01 15:20:00,35.17,35.18,35.09,35.11,84700.0,24.5337,24.5407,24.4779,24.4918,84700.0
2015-05-01 15:30:00,35.11,35.14,35.09,35.12,111500.0,24.4918,24.5128,24.4779,24.4988,111500.0
2015-05-01 15:40:00,35.12,35.16,35.09,35.14,163900.0,24.4988,24.5267,24.4779,24.5128,163900.0
2015-05-01 15:50:00,35.14,35.2,35.12,35.18,319700.0,24.5128,24.5546,24.4988,24.5407,319700.0
2015-05-04 09:30:00,35.18,35.42,35.16,35.37,74700.0,24.5407,24.7081,24.5267,24.6732,74700.0
2015-05-04 09:40:00,35.38,35.55,35.36,35.55,79700.0,24.6802,24.7988,24.6662,24.7988,79700.0
2015-05-04 09:50:00,35.55,35.61,35.43,35.59,32500.0,24.7988,24.8406,24.715,24.8267,32500.0
2015-05-04 10:00:00,35.58,35.65,35.51,35.61,40400.0,24.8197,24.8685,24.7709,24.8406,40400.0
2015-05-04 10:10:00,35.6,35.7,35.57,35.7,85000.0,24.8336,24.9034,24.8127,24.9034,85000.0
2015-05-04 10:20:00,35.69,35.7,35.63,35.67,32700.0,24.8964,24.9034,24.8546,24.8825,32700.0
2015-05-04 10:30:00,35.66,35.75,35.63,35.63,59700.0,24.8755,24.9383,24.8546,24.8546,59700.0
2015-05-04 10:40:00,35.62,35.69,35.61,35.69,34300.0,24.8476,24.8964,24.8406,24.8964,34300.0
2015-05-04 10:50:00,35.7,35.73,35.65,35.72,42800.0,24.9034,24.9243,24.8685,24.9173,42800.0
2015-05-04 11:00:00,35.72,35.75,35.68,35.69,36800.0,24.9173,24.9383,24.8894,24.8964,36800.0
2015-05-04 11:10:00,35.69,35.72,35.46,35.46,65100.0,24.8964,24.9173,24.736,24.736,65100.0
2015-05-04 11:20:00,35.46,35.62,35.43,35.6,181100.0,24.736,24.8476,24.715,24.8336,181100.0
2015-05-04 11:30:00,35.6,35.66,35.59,35.64,71800.0,24.8336,24.8755,24.8267,24.8615,71800.0
2015-05-04 11:40:00,35.64,35.66,35.62,35.65,53300.0,24.8615,24.8755,24.8476,24.8685,53300.0
2015-05-04 11:50:00,35.65,35.67,35.58,35.64,65300.0,24.8685,24.8825,24.8197,24.8615,65300.0
2015-05-04 12:00:00,35.63,35.64,35.51,35.53,54600.0,24.8546,24.8615,24.7709,24.7848,54600.0
2015-05-04 12:10:00,35.53,35.59,35.48,35.54,77300.0,24.7848,24.8267,24.7499,24.7918,77300.0
2015-05-04 12:20:00,35.55,35.66,35.5,35.65,41800.0,24.7988,24.8755,24.7639,24.8685,41800.0
2015-05-04 12:30:00,35.66,35.67,35.58,35.64,42300.0,24.8755,24.8825,24.8197,24.8615,42300.0
2015-05-04 12:40:00,35.65,35.7,35.61,35.69,55000.0,24.8685,24.9034,24.8406,24.8964,55000.0
2015-05-04 12:50:00,35.69,35.76,35.66,35.74,71800.0,24.8964,24.9452,24.8755,24.9313,71800.0
2015-05-04 13:00:00,35.75,35.76,35.63,35.64,27500.0,24.9383,24.9452,24.8546,24.8615,27500.0
2015-05-04 13:10:00,35.64,35.68,35.6,35.68,24400.0,24.8615,24.8894,24.8336,24.8894,24400.0
2015-05-04 13:20:00,35.68,35.68,35.59,35.65,38300.0,24.8894,24.8894,24.8267,24.8685,38300.0
2015-05-04 13:30:00,35.65,35.66,35.62,35.64,37900.0,24.8685,24.8755,24.8476,24.8615,37900.0
2015-05-04 13:40:00,35.64,35.68,35.64,35.67,20300.0,24.8615,24.8894,24.8615,24.8825,20300.0
2015-05-04 13:50:00,35.66,35.67,35.64,35.66,20500.0,24.8755,24.8825,24.8615,24.8755,20500.0
2015-05-04 14:00:00,35.65,35.7,35.62,35.65,34900.0,24.8685,24.9034,24.8476,24.8685,34900.0
2015-05-04 14:10:00,35.64,35.66,35.62,35.66,24900.0,24.8615,24.8755,24.8476,24.8755,24900.0
2015-05-04 14:20:00,35.67,35.72,35.65,35.71,29700.0,24.8825,24.9173,24.8685,24.9104,29700.0
2015-05-04 14:30:00,35.7,35.74,35.68,35.7,36400.0,24.9034,24.9313,24.8894,24.9034,36400.0
2015-05-04 14:40:00,35.71,35.72,35.68,35.7,36200.0,24.9104,24.9173,24.8894,24.9034,36200.0
2015-05-04 14:50:00,35.69,35.75,35.69,35.74,31400.0,24.8964,24.9383,24.8964,24.9313,31400.0
2015-05-04 15:00:00,35.73,35.73,35.65,35.66,53900.0,24.9243,24.9243,24.8685,24.8755,53900.0
2015-05-04 15:10:00,35.66,35.7,35.64,35.69,43300.0,24.8755,24.9034,24.8615,24.8964,43300.0
2015-05-04 15:20:00,35.69,35.7,35.61,35.64,43800.0,24.8964,24.9034,24.8406,24.8615,43800.0
2015-05-04 15:30:00,35.64,35.67,35.61,35.63,75700.0,24.8615,24.8825,24.8406,24.8546,75700.0
2015-05-04 15:40:00,35.64,35.7,35.62,35.67,139900.0,24.8615,24.9034,24.8476,24.8825,139900.0
2015-05-04 15:50:00,35.66,35.73,35.63,35.65,336700.0,24.8755,24.9243,24.8546,24.8685,336700.0
2015-05-05 09:30:00,35.7,35.73,35.45,35.53,96800.0,24.9034,24.9243,24.729,24.7848,96800.0
2015-05-05 09:40:00,35.54,35.66,35.49,35.52,58200.0,24.7918,24.8755,24.7569,24.7778,58200.0
2015-05-05 09:50:00,35.53,35.53,35.4,35.41,52400.0,24.7848,24.7848,24.6941,24.7011,52400.0
2015-05-05 10:00:00,35.41,35.45,35.34,35.45,72400.0,24.7011,24.729,24.6523,24.729,72400.0
2015-05-05 10:10:00,35.45,35.46,35.33,35.4,125200.0,24.729,24.736,24.6453,24.6941,125200.0
2015-05-05 10:20:00,35.4,35.61,35.36,35.59,65300.0,24.6941,24.8406,24.6662,24.8267,65300.0
2015-05-05 10:30:00,35.59,35.64,35.56,35.59,54600.0,24.8267,24.8615,24.8057,24.8267,54600.0
2015-05-05 10:40:00,35.59,35.65,35.52,35.64,55300.0,24.8267,24.8685,24.7778,24.8615,55300.0
2015-05-05 10:50:00,35.64,35.82,35.61,35.82,132800.0,24.8615,24.9871,24.8406,24.9871,132800.0
2015-05-05 11:00:00,35.82,35.82,35.68,35.73,92000.0,24.9871,24.9871,24.8894,24.9243,92000.0
2015-05-05 11:10:00,35.73,35.82,35.72,35.77,82400.0,24.9243,24.9871,24.9173,24.9522,82400.0
2015-05-05 11:20:00,35.76,35.76,35.66,35.73,51800.0,24.9452,24.9452,24.8755,24.9243,51800.0
2015-05-05 11:30:00,35.73,35.74,35.64,35.64,72600.0,24.9243,24.9313,24.8615,24.8615,72600.0
2015-05-05 11:40:00,35.65,35.74,35.64,35.73,43500.0,24.8685,24.9313,24.8615,24.9243,43500.0
2015-05-05 11:50:00,35.72,35.79,35.71,35.77,54200.0,24.9173,24.9662,24.9104,24.9522,54200.0
2015-05-05 12:00:00,35.77,35.8,35.74,35.77,28100.0,24.9522,24.9731,24.9313,24.9522,28100.0
2015-05-05 12:10:00,35.77,35.88,35.75,35.83,56300.0,24.9522,25.029,24.9383,24.9941,56300.0
2015-05-05 12:20:00,35.83,35.92,35.79,35.91,95100.0,24.9941,25.0569,24.9662,25.0499,95100.0
2015-05-05 12:30:00,35.91,35.91,35.81,35.83,63000.0,25.0499,25.0499,24.9801,24.9941,63000.0
2015-05-05 12:40:00,35.82,35.83,35.7,35.75,23400.0,24.9871,24.9941,24.9034,24.9383,23400.0
2015-05-05 12:50:00,35.75,35.77,35.67,35.76,46700.0,24.9383,24.9522,24.8825,24.9452,46700.0
2015-05-05 13:00:00,35.76,35.78,35.74,35.76,46600.0,24.9452,24.9592,24.9313,24.9452,46600.0
2015-05-05 13:10:00,35.76,35.78,35.74,35.75,71500.0,24.9452,24.9592,24.9313,24.9383,71500.0
2015-05-05 13:20:00,35.76,35.81,35.71,35.79,54400.0,24.9452,24.9801,24.9104,24.9662,54400.0
2015-05-05 13:30:00,35.8,35.8,35.72,35.77,37000.0,24.9731,24.9731,24.9173,24.9522,37000.0
2015-05-05 13:40:00,35.77,35.77,35.7,35.72,51100.0,24.9522,24.9522,24.9034,24.9173,51100.0
2015-05-05 13:50:00,35.73,35.76,35.7,35.7,61700.0,24.9243,24.9452,24.9034,24.9034,61700.0
2015-05-05 14:00:00,35.7,35.73,35.65,35.68,46300.0,24.9034,24.9243,24.8685,24.8894,46300.0
2015-05-05 14:10:00,35.68,35.72,35.66,35.7,21700.0,24.8894,24.9173,24.8755,24.9034,21700.0
2015-05-05 14:20:00,35.71,35.73,35.64,35.65,41300.0,24.9104,24.9243,24.8615,24.8685,41300.0
2015-05-05 14:30:00,35.66,35.72,35.65,35.7,79700.0,24.8755,24.9173,24.8685,24.9034,79700.0
2015-05-05 14:40:00,35.7,35.71,35.61,35.62,85100.0,24.9034,24.9104,24.8406,24.8476,85100.0
2015-05-05 14:50:00,35.63,35.63,35.57,35.62,66200.0,24.8546,24.8546,24.8127,24.8476,66200.0
2015-05-05 15:00:00,35.61,35.65,35.53,35.53,115700.0,24.8406,24.8685,24.7848,24.7848,115700.0
2015-05-05 15:10:00,35.53,35.57,35.53,35.53,139100.0,24.7848,24.8127,24.7848,24.7848,139100.0
2015-05-05 15:20:00,35.53,35.62,35.52,35.58,71600.0,24.7848,24.8476,24.7778,24.8197,71600.0
2015-05-05 15:30:00,35.58,35.61,35.52,35.56,142700.0,24.8197,24.8406,24.7778,24.8057,142700.0
2015-05-05 15:40:00,35.56,35.56,35.52,35.52,111800.0,24.8057,24.8057,24.7778,24.7778,111800.0
2015-05-05 15:50:00,35.52,35.53,35.47,35.47,315300.0,24.7778,24.7848,24.7429,24.7429,315300.0
2015-05-06 09:30:00,35.69,35.73,35.51,35.73,64500.0,24.8964,24.9243,24.7709,24.9243,64500.0
2015-05-06 09:40:00,35.73,35.75,35.51,35.56,230600.0,24.9243,24.9383,24.7709,24.8057,230600.0
2015-05-06 09:50:00,35.56,35.63,35.48,35.62,104700.0,24.8057,24.8546,24.7499,24.8476,104700.0
2015-05-06 10:00:00,35.63,35.66,35.4,35.41,180400.0,24.8546,24.8755,24.6941,24.7011,180400.0
2015-05-06 10:10:00,35.41,35.56,35.38,35.52,95400.0,24.7011,24.8057,24.6802,24.7778,95400.0
2015-05-06 10:20:00,35.52,35.58,35.49,35.56,92100.0,24.7778,24.8197,24.7569,24.8057,92100.0
2015-05-06 10:30:00,35.57,35.58,35.43,35.51,56300.0,24.8127,24.8197,24.715,24.7709,56300.0
2015-05-06 10:40:00,35.5,35.56,35.49,35.51,120000.0,24.7639,24.8057,24.7569,24.7709,120000.0
2015-05-06 10:50:00,35.5,35.53,35.47,35.49,46200.0,24.7639,24.7848,24.7429,24.7569,46200.0
2015-05-06 11:00:00,35.5,35.53,35.45,35.48,50600.0,24.7639,24.7848,24.729,24.7499,50600.0
2015-05-06 11:10:00,35.48,35.49,35.34,35.36,86500.0,24.7499,24.7569,24.6523,24.6662,86500.0
2015-05-06 11:20:00,35.36,35.42,35.36,35.41,64200.0,24.6662,24.7081,24.6662,24.7011,64200.0
2015-05-06 11:30:00,35.41,35.42,35.36,35.37,40700.0,24.7011,24.7081,24.6662,24.6732,40700.0
2015-05-06 11:40:00,35.37,35.41,35.36,35.39,65400.0,24.6732,24.7011,24.6662,24.6871,65400.0
2015-05-06 11:50:00,35.4,35.46,35.39,35.44,51800.0,24.6941,24.736,24.6871,24.722,51800.0
2015-05-06 12:00:00,35.45,35.45,35.29,35.33,83500.0,24.729,24.729,24.6174,24.6453,83500.0
2015-05-06 12:10:00,35.32,35.35,35.29,35.35,30700.0,24.6383,24.6592,24.6174,24.6592,30700.0
2015-05-06 12:20:00,35.36,35.42,35.35,35.41,29000.0,24.6662,24.7081,24.6592,24.7011,29000.0
2015-05-06 12:30:00,35.4,35.46,35.39,35.46,19700.0,24.6941,24.736,24.6871,24.736,19700.0
2015-05-06 12:40:00,35.45,35.5,35.43,35.5,18400.0,24.729,24.7639,24.715,24.7639,18400.0
2015-05-06 12:50:00,35.49,35.49,35.38,35.38,30500.0,24.7569,24.7569,24.6802,24.6802,30500.0
2015-05-06 13:00:00,35.38,35.39,35.24,35.25,53200.0,24.6802,24.6871,24.5825,24.5895,53200.0
2015-05-06 13:10:00,35.26,35.33,35.25,35.33,38900.0,24.5965,24.6453,24.5895,24.6453,38900.0
2015-05-06 13:20:00,35.33,35.35,35.28,35.3,43900.0,24.6453,24.6592,24.6104,24.6244,43900.0
2015-05-06 13:30:00,35.3,35.3,35.18,35.22,92800.0,24.6244,24.6244,24.5407,24.5686,92800.0
2015-05-06 13:40:00,35.23,35.3,35.21,35.26,80300.0,24.5755,24.6244,24.5616,24.5965,80300.0
2015-05-06 13:50:00,35.25,35.35,35.25,35.35,78200.0,24.5895,24.6592,24.5895,24.6592,78200.0
2015-05-06 14:00:00,35.34,35.43,35.28,35.32,143600.0,24.6523,24.715,24.6104,24.6383,143600.0
2015-05-06 14:10:00,35.31,35.34,35.25,35.33,50400.0,24.6313,24.6523,24.5895,24.6453,50400.0
2015-05-06 14:20:00,35.33,35.38,35.3,35.37,56800.0,24.6453,24.6802,24.6244,24.6732,56800.0
2015-05-06 14:30:00,35.35,35.38,35.28,35.29,82800.0,24.6592,24.6802,24.6104,24.6174,82800.0
2015-05-06 14:40:00,35.3,35.3,35.22,35.3,28900.0,24.6244,24.6244,24.5686,24.6244,28900.0
2015-05-06 14:50:00,35.29,35.4,35.28,35.38,56900.0,24.6174,24.6941,24.6104,24.6802,56900.0
2015-05-06 15:00:00,35.37,35.4,35.28,35.32,55300.0,24.6732,24.6941,24.6104,24.6383,55300.0
2015-05-06 15:10:00,35.31,35.31,35.21,35.24,88800.0,24.6313,24.6313,24.5616,24.5825,88800.0
2015-05-06 15:20:00,35.24,35.3,35.21,35.3,91500.0,24.5825,24.6244,24.5616,24.6244,91500.0
2015-05-06 15:30:00,35.29,35.3,35.25,35.28,115100.0,24.6174,24.6244,24.5895,24.6104,115100.0
2015-05-06 15:40:00,35.27,35.32,35.21,35.24,152900.0,24.6034,24.6383,24.5616,24.5825,152900.0
2015-05-06 15:50:00,35.25,35.33,35.22,35.32,252700.0,24.5895,24.6453,24.5686,24.6383,252700.0
2015-05-07 09:30:00,35.3,35.6,35.21,35.6,172900.0,24.6244,24.8336,24.5616,24.8336,172900.0
2015-05-07 09:40:00,35.58,35.76,35.58,35.65,49700.0,24.8197,24.9452,24.8197,24.8685,49700.0
2015-05-07 09:50:00,35.64,35.67,35.48,35.51,107600.0,24.8615,24.8825,24.7499,24.7709,107600.0
2015-05-07 10:00:00,35.5,35.68,35.46,35.63,79500.0,24.7639,24.8894,24.736,24.8546,79500.0
2015-05-07 10:10:00,35.64,35.7,35.54,35.62,75600.0,24.8615,24.9034,24.7918,24.8476,75600.0
2015-05-07 10:20:00,35.62,35.66,35.53,35.66,78200.0,24.8476,24.8755,24.7848,24.8755,78200.0
2015-05-07 10:30:00,35.66,35.74,35.65,35.72,59800.0,24.8755,24.9313,24.8685,24.9173,59800.0
2015-05-07 10:40:00,35.73,35.85,35.72,35.83,44800.0,24.9243,25.008,24.9173,24.9941,44800.0
2015-05-07 10:50:00,35.82,35.9,35.81,35.84,52600.0,24.9871,25.0429,24.9801,25.0011,52600.0
2015-05-07 11:00:00,35.84,35.89,35.83,35.89,53500.0,25.0011,25.0359,24.9941,25.0359,53500.0
2015-05-07 11:10:00,35.89,35.89,35.83,35.84,29700.0,25.0359,25.0359,24.9941,25.0011,29700.0
2015-05-07 11:20:00,35.84,36.0,35.84,35.99,77100.0,25.0011,25.1127,25.0011,25.1057,77100.0
2015-05-07 11:30:00,36.0,36.09,35.99,36.0,98400.0,25.1127,25.1754,25.1057,25.1127,98400.0
2015-05-07 11:40:00,35.99,36.11,35.99,36.09,133300.0,25.1057,25.1894,25.1057,25.1754,133300.0
2015-05-07 11:50:00,36.09,36.09,36.0,36.0,21900.0,25.1754,25.1754,25.1127,25.1127,21900.0
2015-05-07 12:00:00,36.0,36.06,36.0,36.02,29000.0,25.1127,25.1545,25.1127,25.1266,29000.0
2015-05-07 12:10:00,36.02,36.07,36.02,36.05,55500.0,25.1266,25.1615,25.1266,25.1475,55500.0
2015-05-07 12:20:00,36.05,36.08,36.02,36.06,45800.0,25.1475,25.1685,25.1266,25.1545,45800.0
2015-05-07 12:30:00,36.07,36.11,36.06,36.1,23500.0,25.1615,25.1894,25.1545,25.1824,23500.0
2015-05-07 12:40:00,36.11,36.14,36.06,36.1,29800.0,25.1894,25.2103,25.1545,25.1824,29800.0
2015-05-07 12:50:00,36.11,36.16,36.07,36.13,53900.0,25.1894,25.2243,25.1615,25.2033,53900.0
2015-05-07 13:00:00,36.13,36.17,36.11,36.12,34900.0,25.2033,25.2313,25.1894,25.1964,34900.0
2015-05-07 13:10:00,36.13,36.2,36.12,36.14,38600.0,25.2033,25.2522,25.1964,25.2103,38600.0
2015-05-07 13:20:00,36.14,36.14,36.03,36.04,32200.0,25.2103,25.2103,25.1336,25.1406,32200.0
2015-05-07 13:30:00,36.04,36.11,36.04,36.11,26200.0,25.1406,25.1894,25.1406,25.1894,26200.0
2015-05-07 13:40:00,36.11,36.15,36.09,36.15,28100.0,25.1894,25.2173,25.1754,25.2173,28100.0
2015-05-07 13:50:00,36.16,36.18,36.12,36.18,37100.0,25.2243,25.2382,25.1964,25.2382,37100.0
2015-05-07 14:00:00,36.19,36.23,36.16,36.19,53000.0,25.2452,25.2731,25.2243,25.2452,53000.0
2015-05-07 14:10:00,36.18,36.2,36.17,36.18,27000.0,25.2382,25.2522,25.2313,25.2382,27000.0
2015-05-07 14:20:00,36.17,36.21,36.17,36.2,25400.0,25.2313,25.2592,25.2313,25.2522,25400.0
2015-05-07 14:30:00,36.21,36.21,36.09,36.09,31200.0,25.2592,25.2592,25.1754,25.1754,31200.0
2015-05-07 14:40:00,36.09,36.14,36.08,36.11,68100.0,25.1754,25.2103,25.1685,25.1894,68100.0
2015-05-07 14:50:00,36.11,36.17,36.1,36.17,37400.0,25.1894,25.2313,25.1824,25.2313,37400.0
2015-05-07 15:00:00,36.17,36.18,36.14,36.16,39400.0,25.2313,25.2382,25.2103,25.2243,39400.0
2015-05-07 15:10:00,36.16,36.17,36.1,36.13,75400.0,25.2243,25.2313,25.1824,25.2033,75400.0
2015-05-07 15:20:00,36.13,36.16,36.07,36.1,96200.0,25.2033,25.2243,25.1615,25.1824,96200.0
2015-05-07 15:30:00,36.11,36.14,36.09,36.13,123600.0,25.1894,25.2103,25.1754,25.2033,123600.0
2015-05-07 15:40:00,36.14,36.17,36.13,36.15,213100.0,25.2103,25.2313,25.2033,25.2173,213100.0
2015-05-07 15:50:00,36.15,36.17,36.12,36.13,230300.0,25.2173,25.2313,25.1964,25.2033,230300.0
2015-05-08 09:30:00,36.42,36.6,36.26,36.42,86300.0,25.4056,25.5312,25.294,25.4056,86300.0
2015-05-08 09:40:00,36.41,36.53,36.3,36.48,48700.0,25.3987,25.4824,25.3219,25.4475,48700.0
2015-05-08 09:50:00,36.48,36.55,36.39,36.5,36000.0,25.4475,25.4963,25.3847,25.4615,36000.0
2015-05-08 10:00:00,36.5,36.52,36.46,36.5,44700.0,25.4615,25.4754,25.4335,25.4615,44700.0
2015-05-08 10:10:00,36.48,36.51,36.36,36.4,43300.0,25.4475,25.4684,25.3638,25.3917,43300.0
2015-05-08 10:20:00,36.4,36.51,36.4,36.51,42200.0,25.3917,25.4684,25.3917,25.4684,42200.0
2015-05-08 10:30:00,36.5,36.51,36.4,36.47,38900.0,25.4615,25.4684,25.3917,25.4405,38900.0
2015-05-08 10:40:00,36.48,36.59,36.48,36.58,53300.0,25.4475,25.5242,25.4475,25.5173,53300.0
2015-05-08 10:50:00,36.58,36.66,36.56,36.66,50000.0,25.5173,25.5731,25.5033,25.5731,50000.0
2015-05-08 11:00:00,36.66,36.67,36.55,36.59,72600.0,25.5731,25.58,25.4963,25.5242,72600.0
2015-05-08 11:10:00,36.59,36.61,36.54,36.59,54800.0,25.5242,25.5382,25.4894,25.5242,54800.0
2015-05-08 11:20:00,36.58,36.59,36.51,36.55,41800.0,25.5173,25.5242,25.4684,25.4963,41800.0
2015-05-08 11:30:00,36.55,36.69,36.54,36.61,109000.0,25.4963,25.594,25.4894,25.5382,109000.0
2015-05-08 11:40:00,36.61,36.63,36.54,36.63,44200.0,25.5382,25.5521,25.4894,25.5521,44200.0
2015-05-08 11:50:00,36.63,36.72,36.62,36.64,39900.0,25.5521,25.6149,25.5452,25.5591,39900.0
2015-05-08 12:00:00,36.65,36.71,36.64,36.67,52900.0,25.5661,25.6079,25.5591,25.58,52900.0
2015-05-08 12:10:00,36.68,36.69,36.65,36.67,28600.0,25.587,25.594,25.5661,25.58,28600.0
2015-05-08 12:20:00,36.67,36.69,36.6,36.6,56500.0,25.58,25.594,25.5312,25.5312,56500.0
2015-05-08 12:30:00,36.6,36.71,36.59,36.66,87100.0,25.5312,25.6079,25.5242,25.5731,87100.0
2015-05-08 12:40:00,36.67,36.68,36.64,36.66,25200.0,25.58,25.587,25.5591,25.5731,25200.0
2015-05-08 12:50:00,36.66,36.7,36.64,36.7,43500.0,25.5731,25.601,25.5591,25.601,43500.0
2015-05-08 13:00:00,36.69,36.74,36.64,36.69,94500.0,25.594,25.6289,25.5591,25.594,94500.0
2015-05-08 13:10:00,36.69,36.72,36.65,36.7,43300.0,25.594,25.6149,25.5661,25.601,43300.0
2015-05-08 13:20:00,36.7,36.7,36.63,36.64,55000.0,25.601,25.601,25.5521,25.5591,55000.0
2015-05-08 13:30:00,36.65,36.65,36.57,36.59,35300.0,25.5661,25.5661,25.5103,25.5242,35300.0
2015-05-08 13:40:00,36.6,36.6,36.56,36.57,51200.0,25.5312,25.5312,25.5033,25.5103,51200.0
2015-05-08 13:50:00,36.57,36.62,36.54,36.61,35700.0,25.5103,25.5452,25.4894,25.5382,35700.0
2015-05-08 14:00:00,36.6,36.64,36.55,36.56,44900.0,25.5312,25.5591,25.4963,25.5033,44900.0
2015-05-08 14:10:00,36.56,36.64,36.55,36.63,44000.0,25.5033,25.5591,25.4963,25.5521,44000.0
2015-05-08 14:20:00,36.63,36.67,36.62,36.64,39300.0,25.5521,25.58,25.5452,25.5591,39300.0
2015-05-08 14:30:00,36.63,36.64,36.61,36.62,89900.0,25.5521,25.5591,25.5382,25.5452,89900.0
2015-05-08 14:40:00,36.63,36.65,36.62,36.64,77400.0,25.5521,25.5661,25.5452,25.5591,77400.0
2015-05-08 14:50:00,36.65,36.67,36.6,36.62,58200.0,25.5661,25.58,25.5312,25.5452,58200.0
2015-05-08 15:00:00,36.62,36.65,36.62,36.65,57100.0,25.5452,25.5661,25.5452,25.5661,57100.0
2015-05-08 15:10:00,36.65,36.65,36.62,36.63,63000.0,25.5661,25.5661,25.5452,25.5521,63000.0
2015-05-08 15:20:00,36.62,36.63,36.59,36.59,58800.0,25.5452,25.5521,25.5242,25.5242,58800.0
2015-05-08 15:30:00,36.6,36.6,36.58,36.59,74100.0,25.5312,25.5312,25.5173,25.5242,74100.0
2015-05-08 15:40:00,36.59,36.62,36.59,36.61,108800.0,25.5242,25.5452,25.5242,25.5382,108800.0
2015-05-08 15:50:00,36.62,36.65,36.6,36.63,342400.0,25.5452,25.5661,25.5312,25.5521,342400.0
2015-05-11 09:30:00,36.52,36.97,36.51,36.88,129300.0,25.4754,25.7893,25.4684,25.7265,129300.0
2015-05-11 09:40:00,36.9,36.94,36.78,36.9,67700.0,25.7405,25.7684,25.6568,25.7405,67700.0
2015-05-11 09:50:00,36.92,36.93,36.82,36.9,54600.0,25.7544,25.7614,25.6847,25.7405,54600.0
2015-05-11 10:00:00,36.9,37.09,36.89,37.08,136900.0,25.7405,25.873,25.7335,25.866,136900.0
2015-05-11 10:10:00,37.08,37.18,37.07,37.12,62400.0,25.866,25.9358,25.8591,25.8939,62400.0
2015-05-11 10:20:00,37.11,37.13,37.01,37.02,51200.0,25.887,25.9009,25.8172,25.8242,51200.0
2015-05-11 10:30:00,37.02,37.04,36.95,37.03,56300.0,25.8242,25.8381,25.7754,25.8312,56300.0
2015-05-11 10:40:00,37.03,37.08,37.01,37.04,34600.0,25.8312,25.866,25.8172,25.8381,34600.0
2015-05-11 10:50:00,37.04,37.14,37.04,37.14,51200.0,25.8381,25.9079,25.8381,25.9079,51200.0
2015-05-11 11:00:00,37.14,37.14,37.04,37.06,44500.0,25.9079,25.9079,25.8381,25.8521,44500.0
2015-05-11 11:10:00,37.06,37.13,37.06,37.1,49300.0,25.8521,25.9009,25.8521,25.88,49300.0
2015-05-11 11:20:00,37.11,37.15,37.07,37.08,36700.0,25.887,25.9149,25.8591,25.866,36700.0
2015-05-11 11:30:00,37.08,37.08,37.03,37.05,30800.0,25.866,25.866,25.8312,25.8451,30800.0
2015-05-11 11:40:00,37.05,37.1,37.04,37.05,44000.0,25.8451,25.88,25.8381,25.8451,44000.0
2015-05-11 11:50:00,37.05,37.12,37.04,37.07,37300.0,25.8451,25.8939,25.8381,25.8591,37300.0
2015-05-11 12:00:00,37.07,37.08,37.0,37.04,28000.0,25.8591,25.866,25.8102,25.8381,28000.0
2015-05-11 12:10:00,37.03,37.05,37.0,37.02,23800.0,25.8312,25.8451,25.8102,25.8242,23800.0
2015-05-11 12:20:00,37.02,37.04,37.0,37.02,27500.0,25.8242,25.8381,25.8102,25.8242,27500.0
2015-05-11 12:30:00,37.01,37.05,36.99,37.04,22500.0,25.8172,25.8451,25.8033,25.8381,22500.0
2015-05-11 12:40:00,37.05,37.06,36.99,37.01,24000.0,25.8451,25.8521,25.8033,25.8172,24000.0
2015-05-11 12:50:00,37.01,37.05,37.01,37.01,32900.0,25.8172,25.8451,25.8172,25.8172,32900.0
2015-05-11 13:00:00,37.01,37.05,37.01,37.05,25100.0,25.8172,25.8451,25.8172,25.8451,25100.0
2015-05-11 13:10:00,37.05,37.1,37.01,37.01,72600.0,25.8451,25.88,25.8172,25.8172,72600.0
2015-05-11 13:20:00,37.01,37.04,37.0,37.03,29100.0,25.8172,25.8381,25.8102,25.8312,29100.0
2015-05-11 13:30:00,37.02,37.05,37.01,37.04,35100.0,25.8242,25.8451,25.8172,25.8381,35100.0
2015-05-11 13:40:00,37.04,37.09,37.04,37.04,44900.0,25.8381,25.873,25.8381,25.8381,44900.0
2015-05-11 13:50:00,37.04,37.09,37.04,37.09,33900.0,25.8381,25.873,25.8381,25.873,33900.0
2015-05-11 14:00:00,37.08,37.15,37.05,37.08,62000.0,25.866,25.9149,25.8451,25.866,62000.0
2015-05-11 14:10:00,37.09,37.11,37.04,37.07,23500.0,25.873,25.887,25.8381,25.8591,23500.0
2015-05-11 14:20:00,37.07,37.08,37.04,37.05,52400.0,25.8591,25.866,25.8381,25.8451,52400.0
2015-05-11 14:30:00,37.05,37.07,37.04,37.06,53600.0,25.8451,25.8591,25.8381,25.8521,53600.0
2015-05-11 14:40:00,37.07,37.12,37.07,37.1,51000.0,25.8591,25.8939,25.8591,25.88,51000.0
2015-05-11 14:50:00,37.1,37.12,37.03,37.03,77600.0,25.88,25.8939,25.8312,25.8312,77600.0
2015-05-11 15:00:00,37.03,37.06,36.96,37.02,76600.0,25.8312,25.8521,25.7823,25.8242,76600.0
2015-05-11 15:10:00,37.02,37.08,37.0,37.07,45100.0,25.8242,25.866,25.8102,25.8591,45100.0
2015-05-11 15:20:00,37.07,37.08,37.05,37.05,49100.0,25.8591,25.866,25.8451,25.8451,49100.0
2015-05-11 15:30:00,37.05,37.06,36.99,37.01,60700.0,25.8451,25.8521,25.8033,25.8172,60700.0
2015-05-11 15:40:00,37.01,37.04,36.99,36.99,111200.0,25.8172,25.8381,25.8033,25.8033,111200.0
2015-05-11 15:50:00,36.99,37.04,36.97,36.98,194300.0,25.8033,25.8381,25.7893,25.7963,194300.0
2015-05-12 09:30:00,36.74,36.81,36.5,36.63,115300.0,25.6289,25.6777,25.4615,25.5521,115300.0
2015-05-12 09:40:00,36.63,36.68,36.44,36.55,107200.0,25.5521,25.587,25.4196,25.4963,107200.0
2015-05-12 09:50:00,36.55,36.69,36.47,36.52,93000.0,25.4963,25.594,25.4405,25.4754,93000.0
2015-05-12 10:00:00,36.51,36.56,36.45,36.53,81600.0,25.4684,25.5033,25.4266,25.4824,81600.0
2015-05-12 10:10:00,36.53,36.53,36.45,36.48,98300.0,25.4824,25.4824,25.4266,25.4475,98300.0
2015-05-12 10:20:00,36.48,36.51,36.45,36.48,56000.0,25.4475,25.4684,25.4266,25.4475,56000.0
2015-05-12 10:30:00,36.48,36.5,36.42,36.49,86100.0,25.4475,25.4615,25.4056,25.4545,86100.0
2015-05-12 10:40:00,36.51,36.56,36.46,36.47,115800.0,25.4684,25.5033,25.4335,25.4405,115800.0
2015-05-12 10:50:00,36.49,36.5,36.42,36.43,62900.0,25.4545,25.4615,25.4056,25.4126,62900.0
2015-05-12 11:00:00,36.43,36.58,36.42,36.51,141200.0,25.4126,25.5173,25.4056,25.4684,141200.0
2015-05-12 11:10:00,36.51,36.52,36.45,36.47,114700.0,25.4684,25.4754,25.4266,25.4405,114700.0
2015-05-12 11:20:00,36.48,36.51,36.47,36.48,60600.0,25.4475,25.4684,25.4405,25.4475,60600.0
2015-05-12 11:30:00,36.48,36.51,36.47,36.48,38700.0,25.4475,25.4684,25.4405,25.4475,38700.0
2015-05-12 11:40:00,36.47,36.55,36.46,36.55,125700.0,25.4405,25.4963,25.4335,25.4963,125700.0
2015-05-12 11:50:00,36.55,36.59,36.51,36.52,69400.0,25.4963,25.5242,25.4684,25.4754,69400.0
2015-05-12 12:00:00,36.53,36.55,36.5,36.5,58200.0,25.4824,25.4963,25.4615,25.4615,58200.0
2015-05-12 12:10:00,36.5,36.53,36.48,36.51,64900.0,25.4615,25.4824,25.4475,25.4684,64900.0
2015-05-12 12:20:00,36.51,36.54,36.5,36.51,38200.0,25.4684,25.4894,25.4615,25.4684,38200.0
2015-05-12 12:30:00,36.51,36.58,36.51,36.58,21900.0,25.4684,25.5173,25.4684,25.5173,21900.0
2015-05-12 12:40:00,36.58,36.62,36.57,36.61,35100.0,25.5173,25.5452,25.5103,25.5382,35100.0
2015-05-12 12:50:00,36.61,36.64,36.57,36.6,50200.0,25.5382,25.5591,25.5103,25.5312,50200.0
2015-05-12 13:00:00,36.59,36.6,36.58,36.59,25200.0,25.5242,25.5312,25.5173,25.5242,25200.0
2015-05-12 13:10:00,36.6,36.69,36.59,36.68,47300.0,25.5312,25.594,25.5242,25.587,47300.0
2015-05-12 13:20:00,36.68,36.74,36.68,36.71,60300.0,25.587,25.6289,25.587,25.6079,60300.0
2015-05-12 13:30:00,36.71,36.75,36.7,36.75,48000.0,25.6079,25.6358,25.601,25.6358,48000.0
2015-05-12 13:40:00,36.75,36.75,36.71,36.72,35200.0,25.6358,25.6358,25.6079,25.6149,35200.0
2015-05-12 13:50:00,36.73,36.75,36.68,36.69,91600.0,25.6219,25.6358,25.587,25.594,91600.0
2015-05-12 14:00:00,36.68,36.73,36.68,36.71,49600.0,25.587,25.6219,25.587,25.6079,49600.0
2015-05-12 14:10:00,36.72,36.75,36.71,36.75,69400.0,25.6149,25.6358,25.6079,25.6358,69400.0
2015-05-12 14:20:00,36.75,36.87,36.74,36.84,81100.0,25.6358,25.7196,25.6289,25.6986,81100.0
2015-05-12 14:30:00,36.83,36.9,36.82,36.87,85000.0,25.6917,25.7405,25.6847,25.7196,85000.0
2015-05-12 14:40:00,36.87,36.89,36.81,36.81,60300.0,25.7196,25.7335,25.6777,25.6777,60300.0
2015-05-12 14:50:00,36.81,36.84,36.74,36.76,93900.0,25.6777,25.6986,25.6289,25.6428,93900.0
2015-05-12 15:00:00,36.76,36.77,36.72,36.74,47000.0,25.6428,25.6498,25.6149,25.6289,47000.0
2015-05-12 15:10:00,36.74,36.81,36.74,36.79,82200.0,25.6289,25.6777,25.6289,25.6637,82200.0
2015-05-12 15:20:00,36.8,36.86,36.78,36.79,152800.0,25.6707,25.7126,25.6568,25.6637,152800.0
2015-05-12 15:30:00,36.79,36.84,36.77,36.79,147200.0,25.6637,25.6986,25.6498,25.6637,147200.0
2015-05-12 15:40:00,36.79,36.81,36.74,36.76,118100.0,25.6637,25.6777,25.6289,25.6428,118100.0
2015-05-12 15:50:00,36.76,36.84,36.74,36.8,304100.0,25.6428,25.6986,25.6289,25.6707,304100.0
2015-05-13 09:30:00,37.01,37.01,36.3,36.62,186000.0,25.8172,25.8172,25.3219,25.5452,186000.0
2015-05-13 09:40:00,36.61,36.79,36.45,36.78,73200.0,25.5382,25.6637,25.4266,25.6568,73200.0
2015-05-13 09:50:00,36.75,36.75,36.3,36.36,165700.0,25.6358,25.6358,25.3219,25.3638,165700.0
2015-05-13 10:00:00,36.36,36.44,36.3,36.41,127200.0,25.3638,25.4196,25.3219,25.3987,127200.0
2015-05-13 10:10:00,36.41,36.44,36.39,36.39,106500.0,25.3987,25.4196,25.3847,25.3847,106500.0
2015-05-13 10:20:00,36.39,36.5,36.38,36.46,63800.0,25.3847,25.4615,25.3777,25.4335,63800.0
2015-05-13 10:30:00,36.45,36.47,36.25,36.26,100500.0,25.4266,25.4405,25.2871,25.294,100500.0
2015-05-13 10:40:00,36.25,36.32,36.17,36.23,131800.0,25.2871,25.3359,25.2313,25.2731,131800.0
2015-05-13 10:50:00,36.24,36.25,36.13,36.17,87800.0,25.2801,25.2871,25.2033,25.2313,87800.0
2015-05-13 11:00:00,36.17,36.17,36.02,36.07,102700.0,25.2313,25.2313,25.1266,25.1615,102700.0
2015-05-13 11:10:00,36.07,36.1,36.0,36.1,138600.0,25.1615,25.1824,25.1127,25.1824,138600.0
2015-05-13 11:20:00,36.1,36.19,36.05,36.19,41700.0,25.1824,25.2452,25.1475,25.2452,41700.0
2015-05-13 11:30:00,36.18,36.25,36.16,36.23,79700.0,25.2382,25.2871,25.2243,25.2731,79700.0
2015-05-13 11:40:00,36.22,36.28,36.21,36.22,66800.0,25.2661,25.308,25.2592,25.2661,66800.0
2015-05-13 11:50:00,36.21,36.23,36.17,36.19,47300.0,25.2592,25.2731,25.2313,25.2452,47300.0
2015-05-13 12:00:00,36.2,36.28,36.19,36.25,48300.0,25.2522,25.308,25.2452,25.2871,48300.0
2015-05-13 12:10:00,36.23,36.24,36.19,36.19,52700.0,25.2731,25.2801,25.2452,25.2452,52700.0
2015-05-13 12:20:00,36.19,36.2,36.11,36.15,59600.0,25.2452,25.2522,25.1894,25.2173,59600.0
2015-05-13 12:30:00,36.15,36.16,36.03,36.04,148900.0,25.2173,25.2243,25.1336,25.1406,148900.0
2015-05-13 12:40:00,36.05,36.12,36.03,36.05,85800.0,25.1475,25.1964,25.1336,25.1475,85800.0
2015-05-13 12:50:00,36.05,36.09,36.04,36.09,84000.0,25.1475,25.1754,25.1406,25.1754,84000.0
2015-05-13 13:00:00,36.1,36.19,36.09,36.12,72800.0,25.1824,25.2452,25.1754,25.1964,72800.0
2015-05-13 13:10:00,36.12,36.17,36.07,36.11,94100.0,25.1964,25.2313,25.1615,25.1894,94100.0
2015-05-13 13:20:00,36.11,36.12,36.06,36.12,71900.0,25.1894,25.1964,25.1545,25.1964,71900.0
2015-05-13 13:30:00,36.12,36.27,36.11,36.22,77900.0,25.1964,25.301,25.1894,25.2661,77900.0
2015-05-13 13:40:00,36.2,36.29,36.2,36.25,52600.0,25.2522,25.315,25.2522,25.2871,52600.0
2015-05-13 13:50:00,36.24,36.26,36.22,36.26,64700.0,25.2801,25.294,25.2661,25.294,64700.0
2015-05-13 14:00:00,36.26,36.26,36.14,36.2,84200.0,25.294,25.294,25.2103,25.2522,84200.0
2015-05-13 14:10:00,36.21,36.24,36.19,36.21,58900.0,25.2592,25.2801,25.2452,25.2592,58900.0
2015-05-13 14:20:00,36.2,36.25,36.2,36.23,42600.0,25.2522,25.2871,25.2522,25.2731,42600.0
2015-05-13 14:30:00,36.22,36.25,36.19,36.19,55300.0,25.2661,25.2871,25.2452,25.2452,55300.0
2015-05-13 14:40:00,36.19,36.3,36.18,36.24,168700.0,25.2452,25.3219,25.2382,25.2801,168700.0
2015-05-13 14:50:00,36.24,36.27,36.23,36.25,77300.0,25.2801,25.301,25.2731,25.2871,77300.0
2015-05-13 15:00:00,36.26,36.28,36.23,36.26,104700.0,25.294,25.308,25.2731,25.294,104700.0
2015-05-13 15:10:00,36.25,36.26,36.22,36.23,75200.0,25.2871,25.294,25.2661,25.2731,75200.0
2015-05-13 15:20:00,36.23,36.23,36.14,36.14,93500.0,25.2731,25.2731,25.2103,25.2103,93500.0
2015-05-13 15:30:00,36.14,36.21,36.13,36.18,110000.0,25.2103,25.2592,25.2033,25.2382,110000.0
2015-05-13 15:40:00,36.18,36.25,36.16,36.24,125500.0,25.2382,25.2871,25.2243,25.2801,125500.0
2015-05-13 15:50:00,36.24,36.25,36.15,36.19,320200.0,25.2801,25.2871,25.2173,25.2452,320200.0
2015-05-14 09:30:00,36.4,36.4,35.69,35.72,161900.0,25.3917,25.3917,24.8964,24.9173,161900.0
2015-05-14 09:40:00,35.7,35.73,35.56,35.62,142900.0,24.9034,24.9243,24.8057,24.8476,142900.0
2015-05-14 09:50:00,35.63,35.68,35.28,35.28,243800.0,24.8546,24.8894,24.6104,24.6104,243800.0
2015-05-14 10:00:00,35.29,35.29,35.16,35.2,362700.0,24.6174,24.6174,24.5267,24.5546,362700.0
2015-05-14 10:10:00,35.2,35.24,35.05,35.07,290700.0,24.5546,24.5825,24.45,24.4639,290700.0
2015-05-14 10:20:00,35.07,35.09,34.95,35.04,257100.0,24.4639,24.4779,24.3802,24.443,257100.0
2015-05-14 10:30:00,35.05,35.2,35.02,35.2,275200.0,24.45,24.5546,24.429,24.5546,275200.0
2015-05-14 10:40:00,35.2,35.21,35.08,35.2,112700.0,24.5546,24.5616,24.4709,24.5546,112700.0
2015-05-14 10:50:00,35.2,35.21,35.1,35.16,85600.0,24.5546,24.5616,24.4848,24.5267,85600.0
2015-05-14 11:00:00,35.15,35.19,35.15,35.16,79700.0,24.5197,24.5476,24.5197,24.5267,79700.0
2015-05-14 11:10:00,35.16,35.16,35.06,35.15,92500.0,24.5267,24.5267,24.4569,24.5197,92500.0
2015-05-14 11:20:00,35.15,35.26,35.14,35.25,158300.0,24.5197,24.5965,24.5128,24.5895,158300.0
2015-05-14 11:30:00,35.24,35.24,35.11,35.14,112000.0,24.5825,24.5825,24.4918,24.5128,112000.0
2015-05-14 11:40:00,35.13,35.14,35.07,35.11,88800.0,24.5058,24.5128,24.4639,24.4918,88800.0
2015-05-14 11:50:00,35.11,35.13,35.1,35.12,35800.0,24.4918,24.5058,24.4848,24.4988,35800.0
2015-05-14 12:00:00,35.12,35.12,35.07,35.08,107200.0,24.4988,24.4988,24.4639,24.4709,107200.0
2015-05-14 12:10:00,35.08,35.17,35.07,35.16,84400.0,24.4709,24.5337,24.4639,24.5267,84400.0
2015-05-14 12:20:00,35.16,35.16,35.1,35.13,72200.0,24.5267,24.5267,24.4848,24.5058,72200.0
2015-05-14 12:30:00,35.13,35.19,35.12,35.18,109500.0,24.5058,24.5476,24.4988,24.5407,109500.0
2015-05-14 12:40:00,35.17,35.18,35.11,35.12,66700.0,24.5337,24.5407,24.4918,24.4988,66700.0
2015-05-14 12:50:00,35.12,35.14,35.09,35.13,71700.0,24.4988,24.5128,24.4779,24.5058,71700.0
2015-05-14 13:00:00,35.13,35.16,35.11,35.14,98700.0,24.5058,24.5267,24.4918,24.5128,98700.0
2015-05-14 13:10:00,35.14,35.16,35.13,35.14,63800.0,24.5128,24.5267,24.5058,24.5128,63800.0
2015-05-14 13:20:00,35.14,35.16,35.07,35.11,314300.0,24.5128,24.5267,24.4639,24.4918,314300.0
2015-05-14 13:30:00,35.11,35.16,35.1,35.13,119200.0,24.4918,24.5267,24.4848,24.5058,119200.0
2015-05-14 13:40:00,35.13,35.16,35.11,35.12,59100.0,24.5058,24.5267,24.4918,24.4988,59100.0
2015-05-14 13:50:00,35.12,35.16,35.11,35.13,86800.0,24.4988,24.5267,24.4918,24.5058,86800.0
2015-05-14 14:00:00,35.14,35.22,35.13,35.17,141500.0,24.5128,24.5686,24.5058,24.5337,141500.0
2015-05-14 14:10:00,35.16,35.17,35.02,35.04,118900.0,24.5267,24.5337,24.429,24.443,118900.0
2015-05-14 14:20:00,35.03,35.05,34.86,35.0,262300.0,24.436,24.45,24.3174,24.4151,262300.0
2015-05-14 14:30:00,35.0,35.01,34.9,34.94,134500.0,24.4151,24.4221,24.3453,24.3732,134500.0
2015-05-14 14:40:00,34.94,34.95,34.83,34.85,154300.0,24.3732,24.3802,24.2965,24.3105,154300.0
2015-05-14 14:50:00,34.85,34.93,34.8,34.86,216100.0,24.3105,24.3663,24.2756,24.3174,216100.0
2015-05-14 15:00:00,34.86,34.88,34.79,34.86,226300.0,24.3174,24.3314,24.2686,24.3174,226300.0
2015-05-14 15:10:00,34.86,34.89,34.8,34.81,281900.0,24.3174,24.3384,24.2756,24.2826,281900.0
2015-05-14 15:20:00,34.82,34.86,34.81,34.84,153800.0,24.2895,24.3174,24.2826,24.3035,153800.0
2015-05-14 15:30:00,34.85,34.88,34.83,34.84,231500.0,24.3105,24.3314,24.2965,24.3035,231500.0
2015-05-14 15:40:00,34.84,34.88,34.83,34.86,391500.0,24.3035,24.3314,24.2965,24.3174,391500.0
2015-05-14 15:50:00,34.86,34.87,34.8,34.82,635900.0,24.3174,24.3244,24.2756,24.2895,635900.0
2015-05-15 09:30:00,34.86,34.92,34.66,34.8,173900.0,24.3174,24.3593,24.1779,24.2756,173900.0
2015-05-15 09:40:00,34.78,34.88,34.63,34.7,217700.0,24.2616,24.3314,24.157,24.2058,217700.0
2015-05-15 09:50:00,34.71,34.8,34.59,34.6,131500.0,24.2128,24.2756,24.1291,24.1361,131500.0
2015-05-15 10:00:00,34.6,34.63,34.5,34.61,182200.0,24.1361,24.157,24.0663,24.143,182200.0
2015-05-15 10:10:00,34.6,34.63,34.58,34.61,131300.0,24.1361,24.157,24.1221,24.143,131300.0
2015-05-15 10:20:00,34.62,34.71,34.59,34.6,117000.0,24.15,24.2128,24.1291,24.1361,117000.0
2015-05-15 10:30:00,34.61,34.63,34.57,34.59,74900.0,24.143,24.157,24.1151,24.1291,74900.0
2015-05-15 10:40:00,34.59,34.63,34.56,34.58,167400.0,24.1291,24.157,24.1082,24.1221,167400.0
2015-05-15 10:50:00,34.57,34.7,34.57,34.7,142300.0,24.1151,24.2058,24.1151,24.2058,142300.0
2015-05-15 11:00:00,34.7,34.71,34.66,34.7,165900.0,24.2058,24.2128,24.1779,24.2058,165900.0
2015-05-15 11:10:00,34.69,34.71,34.63,34.65,85200.0,24.1988,24.2128,24.157,24.1709,85200.0
2015-05-15 11:20:00,34.65,34.67,34.57,34.61,72900.0,24.1709,24.1849,24.1151,24.143,72900.0
2015-05-15 11:30:00,34.61,34.65,34.58,34.59,71600.0,24.143,24.1709,24.1221,24.1291,71600.0
2015-05-15 11:40:00,34.6,34.64,34.56,34.57,91400.0,24.1361,24.164,24.1082,24.1151,91400.0
2015-05-15 11:50:00,34.56,34.63,34.54,34.63,70900.0,24.1082,24.157,24.0942,24.157,70900.0
2015-05-15 12:00:00,34.64,34.67,34.58,34.63,73400.0,24.164,24.1849,24.1221,24.157,73400.0
2015-05-15 12:10:00,34.63,34.64,34.57,34.6,89300.0,24.157,24.164,24.1151,24.1361,89300.0
2015-05-15 12:20:00,34.61,34.63,34.57,34.58,35000.0,24.143,24.157,24.1151,24.1221,35000.0
2015-05-15 12:30:00,34.59,34.61,34.58,34.59,33800.0,24.1291,24.143,24.1221,24.1291,33800.0
2015-05-15 12:40:00,34.59,34.66,34.59,34.64,59400.0,24.1291,24.1779,24.1291,24.164,59400.0
2015-05-15 12:50:00,34.64,34.66,34.57,34.58,31500.0,24.164,24.1779,24.1151,24.1221,31500.0
2015-05-15 13:00:00,34.58,34.62,34.56,34.62,159000.0,24.1221,24.15,24.1082,24.15,159000.0
2015-05-15 13:10:00,34.62,34.73,34.6,34.73,44100.0,24.15,24.2267,24.1361,24.2267,44100.0
2015-05-15 13:20:00,34.73,34.74,34.64,34.67,54000.0,24.2267,24.2337,24.164,24.1849,54000.0
2015-05-15 13:30:00,34.66,34.7,34.64,34.69,61900.0,24.1779,24.2058,24.164,24.1988,61900.0
2015-05-15 13:40:00,34.69,34.69,34.62,34.63,76800.0,24.1988,24.1988,24.15,24.157,76800.0
2015-05-15 13:50:00,34.63,34.66,34.61,34.63,78800.0,24.157,24.1779,24.143,24.157,78800.0
2015-05-15 14:00:00,34.63,34.66,34.59,34.62,59000.0,24.157,24.1779,24.1291,24.15,59000.0
2015-05-15 14:10:00,34.62,34.68,34.61,34.62,251300.0,24.15,24.1919,24.143,24.15,251300.0
2015-05-15 14:20:00,34.63,34.69,34.61,34.68,71500.0,24.157,24.1988,24.143,24.1919,71500.0
2015-05-15 14:30:00,34.67,34.74,34.66,34.69,97100.0,24.1849,24.2337,24.1779,24.1988,97100.0
2015-05-15 14:40:00,34.69,34.69,34.63,34.64,117700.0,24.1988,24.1988,24.157,24.164,117700.0
2015-05-15 14:50:00,34.65,34.66,34.63,34.65,97300.0,24.1709,24.1779,24.157,24.1709,97300.0
2015-05-15 15:00:00,34.65,34.66,34.64,34.65,92300.0,24.1709,24.1779,24.164,24.1709,92300.0
2015-05-15 15:10:00,34.65,34.65,34.58,34.58,125600.0,24.1709,24.1709,24.1221,24.1221,125600.0
2015-05-15 15:20:00,34.59,34.65,34.58,34.65,113100.0,24.1291,24.1709,24.1221,24.1709,113100.0
2015-05-15 15:30:00,34.65,34.66,34.63,34.64,191700.0,24.1709,24.1779,24.157,24.164,191700.0
2015-05-15 15:40:00,34.64,34.68,34.61,34.63,344400.0,24.164,24.1919,24.143,24.157,344400.0
2015-05-15 15:50:00,34.64,34.64,34.58,34.6,689400.0,24.164,24.164,24.1221,24.1361,689400.0
2015-05-18 09:30:00,34.25,34.51,34.13,34.39,523900.0,23.8919,24.0733,23.8082,23.9896,523900.0
2015-05-18 09:40:00,34.41,34.59,34.31,34.47,386300.0,24.0035,24.1291,23.9338,24.0454,386300.0
2015-05-18 09:50:00,34.47,34.56,34.46,34.5,175200.0,24.0454,24.1082,24.0384,24.0663,175200.0
2015-05-18 10:00:00,34.49,34.53,34.49,34.5,230100.0,24.0593,24.0872,24.0593,24.0663,230100.0
2015-05-18 10:10:00,34.5,34.51,34.47,34.5,311600.0,24.0663,24.0733,24.0454,24.0663,311600.0
2015-05-18 10:20:00,34.5,34.78,34.49,34.73,594200.0,24.0663,24.2616,24.0593,24.2267,594200.0
2015-05-18 10:30:00,34.73,34.87,34.68,34.8,252700.0,24.2267,24.3244,24.1919,24.2756,252700.0
2015-05-18 10:40:00,34.8,34.81,34.71,34.72,134300.0,24.2756,24.2826,24.2128,24.2198,134300.0
2015-05-18 10:50:00,34.73,34.78,34.7,34.77,197100.0,24.2267,24.2616,24.2058,24.2546,197100.0
2015-05-18 11:00:00,34.77,34.77,34.72,34.75,97400.0,24.2546,24.2546,24.2198,24.2407,97400.0
2015-05-18 11:10:00,34.76,34.76,34.68,34.7,237500.0,24.2477,24.2477,24.1919,24.2058,237500.0
2015-05-18 11:20:00,34.7,34.73,34.66,34.69,100800.0,24.2058,24.2267,24.1779,24.1988,100800.0
2015-05-18 11:30:00,34.69,34.75,34.68,34.74,189600.0,24.1988,24.2407,24.1919,24.2337,189600.0
2015-05-18 11:40:00,34.74,34.8,34.71,34.77,368600.0,24.2337,24.2756,24.2128,24.2546,368600.0
2015-05-18 11:50:00,34.77,34.94,34.76,34.85,92300.0,24.2546,24.3732,24.2477,24.3105,92300.0
2015-05-18 12:00:00,34.84,34.85,34.78,34.83,86800.0,24.3035,24.3105,24.2616,24.2965,86800.0
2015-05-18 12:10:00,34.83,34.84,34.74,34.77,88100.0,24.2965,24.3035,24.2337,24.2546,88100.0
2015-05-18 12:20:00,34.78,34.8,34.73,34.77,78500.0,24.2616,24.2756,24.2267,24.2546,78500.0
2015-05-18 12:30:00,34.76,34.78,34.74,34.77,41000.0,24.2477,24.2616,24.2337,24.2546,41000.0
2015-05-18 12:40:00,34.78,34.83,34.75,34.82,41700.0,24.2616,24.2965,24.2407,24.2895,41700.0
2015-05-18 12:50:00,34.82,34.84,34.74,34.77,96900.0,24.2895,24.3035,24.2337,24.2546,96900.0
2015-05-18 13:00:00,34.77,34.84,34.72,34.84,64600.0,24.2546,24.3035,24.2198,24.3035,64600.0
2015-05-18 13:10:00,34.84,34.91,34.83,34.89,61600.0,24.3035,24.3523,24.2965,24.3384,61600.0
2015-05-18 13:20:00,34.89,34.97,34.88,34.96,63500.0,24.3384,24.3942,24.3314,24.3872,63500.0
2015-05-18 13:30:00,34.95,34.97,34.93,34.96,53900.0,24.3802,24.3942,24.3663,24.3872,53900.0
2015-05-18 13:40:00,34.97,35.05,34.96,35.05,84100.0,24.3942,24.45,24.3872,24.45,84100.0
2015-05-18 13:50:00,35.05,35.09,35.04,35.08,45100.0,24.45,24.4779,24.443,24.4709,45100.0
2015-05-18 14:00:00,35.08,35.12,35.04,35.04,64700.0,24.4709,24.4988,24.443,24.443,64700.0
2015-05-18 14:10:00,35.04,35.16,35.03,35.14,94500.0,24.443,24.5267,24.436,24.5128,94500.0
2015-05-18 14:20:00,35.14,35.14,35.07,35.13,77300.0,24.5128,24.5128,24.4639,24.5058,77300.0
2015-05-18 14:30:00,35.13,35.25,35.1,35.24,190700.0,24.5058,24.5895,24.4848,24.5825,190700.0
2015-05-18 14:40:00,35.23,35.3,35.21,35.28,82100.0,24.5755,24.6244,24.5616,24.6104,82100.0
2015-05-18 14:50:00,35.28,35.28,35.15,35.18,128500.0,24.6104,24.6104,24.5197,24.5407,128500.0
2015-05-18 15:00:00,35.18,35.19,35.15,35.16,68700.0,24.5407,24.5476,24.5197,24.5267,68700.0
2015-05-18 15:10:00,35.16,35.18,35.11,35.18,101700.0,24.5267,24.5407,24.4918,24.5407,101700.0
2015-05-18 15:20:00,35.18,35.2,35.13,35.14,142700.0,24.5407,24.5546,24.5058,24.5128,142700.0
2015-05-18 15:30:00,35.13,35.14,35.04,35.09,184700.0,24.5058,24.5128,24.443,24.4779,184700.0
2015-05-18 15:40:00,35.09,35.1,35.03,35.04,249400.0,24.4779,24.4848,24.436,24.443,249400.0
2015-05-18 15:50:00,35.04,35.11,35.03,35.09,377000.0,24.443,24.4918,24.436,24.4779,377000.0
2015-05-19 09:30:00,35.29,35.34,35.11,35.11,472200.0,24.6174,24.6523,24.4918,24.4918,472200.0
2015-05-19 09:40:00,35.11,35.11,34.83,34.89,147900.0,24.4918,24.4918,24.2965,24.3384,147900.0
2015-05-19 09:50:00,34.92,34.97,34.83,34.97,50400.0,24.3593,24.3942,24.2965,24.3942,50400.0
2015-05-19 10:00:00,34.97,35.01,34.84,34.88,63200.0,24.3942,24.4221,24.3035,24.3314,63200.0
2015-05-19 10:10:00,34.89,34.94,34.81,34.91,126100.0,24.3384,24.3732,24.2826,24.3523,126100.0
2015-05-19 10:20:00,34.91,34.92,34.8,34.84,61900.0,24.3523,24.3593,24.2756,24.3035,61900.0
2015-05-19 10:30:00,34.84,34.9,34.84,34.89,44100.0,24.3035,24.3453,24.3035,24.3384,44100.0
2015-05-19 10:40:00,34.89,34.95,34.89,34.94,81200.0,24.3384,24.3802,24.3384,24.3732,81200.0
2015-05-19 10:50:00,34.94,34.94,34.88,34.89,72500.0,24.3732,24.3732,24.3314,24.3384,72500.0
2015-05-19 11:00:00,34.89,35.01,34.89,35.0,162800.0,24.3384,24.4221,24.3384,24.4151,162800.0
2015-05-19 11:10:00,34.99,35.09,34.99,35.01,222500.0,24.4081,24.4779,24.4081,24.4221,222500.0
2015-05-19 11:20:00,35.01,35.04,34.94,35.04,169200.0,24.4221,24.443,24.3732,24.443,169200.0
2015-05-19 11:30:00,35.04,35.15,35.04,35.13,89900.0,24.443,24.5197,24.443,24.5058,89900.0
2015-05-19 11:40:00,35.13,35.13,35.08,35.12,61000.0,24.5058,24.5058,24.4709,24.4988,61000.0
2015-05-19 11:50:00,35.13,35.13,35.08,35.1,41400.0,24.5058,24.5058,24.4709,24.4848,41400.0
2015-05-19 12:00:00,35.1,35.19,35.1,35.19,114900.0,24.4848,24.5476,24.4848,24.5476,114900.0
2015-05-19 12:10:00,35.19,35.22,35.09,35.09,73800.0,24.5476,24.5686,24.4779,24.4779,73800.0
2015-05-19 12:20:00,35.08,35.19,35.07,35.16,39900.0,24.4709,24.5476,24.4639,24.5267,39900.0
2015-05-19 12:30:00,35.15,35.18,35.07,35.18,91400.0,24.5197,24.5407,24.4639,24.5407,91400.0
2015-05-19 12:40:00,35.18,35.23,35.11,35.15,176700.0,24.5407,24.5755,24.4918,24.5197,176700.0
2015-05-19 12:50:00,35.15,35.15,35.09,35.12,178700.0,24.5197,24.5197,24.4779,24.4988,178700.0
2015-05-19 13:00:00,35.11,35.12,35.06,35.07,52400.0,24.4918,24.4988,24.4569,24.4639,52400.0
2015-05-19 13:10:00,35.06,35.08,34.98,34.98,59200.0,24.4569,24.4709,24.4011,24.4011,59200.0
2015-05-19 13:20:00,34.98,35.05,34.98,35.05,79500.0,24.4011,24.45,24.4011,24.45,79500.0
2015-05-19 13:30:00,35.04,35.12,35.04,35.09,83100.0,24.443,24.4988,24.443,24.4779,83100.0
2015-05-19 13:40:00,35.1,35.12,35.05,35.07,70000.0,24.4848,24.4988,24.45,24.4639,70000.0
2015-05-19 13:50:00,35.07,35.07,35.01,35.06,70300.0,24.4639,24.4639,24.4221,24.4569,70300.0
2015-05-19 14:00:00,35.06,35.07,35.01,35.07,121800.0,24.4569,24.4639,24.4221,24.4639,121800.0
2015-05-19 14:10:00,35.07,35.13,35.02,35.04,98300.0,24.4639,24.5058,24.429,24.443,98300.0
2015-05-19 14:20:00,35.05,35.11,35.01,35.1,115600.0,24.45,24.4918,24.4221,24.4848,115600.0
2015-05-19 14:30:00,35.1,35.1,35.06,35.07,64300.0,24.4848,24.4848,24.4569,24.4639,64300.0
2015-05-19 14:40:00,35.07,35.13,35.07,35.11,121900.0,24.4639,24.5058,24.4639,24.4918,121900.0
2015-05-19 14:50:00,35.1,35.15,35.1,35.15,54500.0,24.4848,24.5197,24.4848,24.5197,54500.0
2015-05-19 15:00:00,35.15,35.15,35.05,35.05,87500.0,24.5197,24.5197,24.45,24.45,87500.0
2015-05-19 15:10:00,35.05,35.05,34.93,34.95,233300.0,24.45,24.45,24.3663,24.3802,233300.0
2015-05-19 15:20:00,34.96,34.97,34.92,34.93,100700.0,24.3872,24.3942,24.3593,24.3663,100700.0
2015-05-19 15:30:00,34.92,35.0,34.9,34.98,110200.0,24.3593,24.4151,24.3453,24.4011,110200.0
2015-05-19 15:40:00,34.97,34.99,34.9,34.98,150700.0,24.3942,24.4081,24.3453,24.4011,150700.0
2015-05-19 15:50:00,34.98,35.02,34.95,34.98,414300.0,24.4011,24.429,24.3802,24.4011,414300.0
2015-05-20 09:30:00,34.74,34.78,34.21,34.23,242900.0,24.2337,24.2616,23.864,23.878,242900.0
2015-05-20 09:40:00,34.24,34.65,34.24,34.47,197500.0,23.8849,24.1709,23.8849,24.0454,197500.0
2015-05-20 09:50:00,34.48,34.55,34.32,34.42,214900.0,24.0524,24.1012,23.9407,24.0105,214900.0
2015-05-20 10:00:00,34.42,34.53,34.32,34.51,120500.0,24.0105,24.0872,23.9407,24.0733,120500.0
2015-05-20 10:10:00,34.52,34.52,34.2,34.21,240800.0,24.0803,24.0803,23.857,23.864,240800.0
2015-05-20 10:20:00,34.21,34.22,33.92,33.94,410000.0,23.864,23.871,23.6617,23.6757,410000.0
2015-05-20 10:30:00,33.94,34.21,33.93,34.18,216900.0,23.6757,23.864,23.6687,23.8431,216900.0
2015-05-20 10:40:00,34.18,34.24,34.0,34.24,242200.0,23.8431,23.8849,23.7175,23.8849,242200.0
2015-05-20 10:50:00,34.23,34.24,34.02,34.02,142800.0,23.878,23.8849,23.7315,23.7315,142800.0
2015-05-20 11:00:00,34.02,34.07,33.95,34.04,207800.0,23.7315,23.7663,23.6826,23.7454,207800.0
2015-05-20 11:10:00,34.04,34.19,34.04,34.18,208500.0,23.7454,23.8501,23.7454,23.8431,208500.0
2015-05-20 11:20:00,34.19,34.38,34.16,34.38,286300.0,23.8501,23.9826,23.8291,23.9826,286300.0
2015-05-20 11:30:00,34.38,34.49,34.32,34.35,216800.0,23.9826,24.0593,23.9407,23.9617,216800.0
2015-05-20 11:40:00,34.34,34.52,34.34,34.47,174800.0,23.9547,24.0803,23.9547,24.0454,174800.0
2015-05-20 11:50:00,34.46,34.46,34.33,34.34,232800.0,24.0384,24.0384,23.9477,23.9547,232800.0
2015-05-20 12:00:00,34.33,34.37,34.27,34.35,107900.0,23.9477,23.9756,23.9059,23.9617,107900.0
2015-05-20 12:10:00,34.35,34.43,34.27,34.43,103400.0,23.9617,24.0175,23.9059,24.0175,103400.0
2015-05-20 12:20:00,34.42,34.55,34.4,34.55,146700.0,24.0105,24.1012,23.9965,24.1012,146700.0
2015-05-20 12:30:00,34.55,34.6,34.52,34.58,161100.0,24.1012,24.1361,24.0803,24.1221,161100.0
2015-05-20 12:40:00,34.59,34.59,34.35,34.54,229900.0,24.1291,24.1291,23.9617,24.0942,229900.0
2015-05-20 12:50:00,34.54,34.6,34.44,34.5,157200.0,24.0942,24.1361,24.0244,24.0663,157200.0
2015-05-20 13:00:00,34.49,34.51,34.46,34.49,124200.0,24.0593,24.0733,24.0384,24.0593,124200.0
2015-05-20 13:10:00,34.49,34.51,34.4,34.4,168700.0,24.0593,24.0733,23.9965,23.9965,168700.0
2015-05-20 13:20:00,34.4,34.48,34.36,34.45,95900.0,23.9965,24.0524,23.9686,24.0314,95900.0
2015-05-20 13:30:00,34.45,34.5,34.39,34.43,88800.0,24.0314,24.0663,23.9896,24.0175,88800.0
2015-05-20 13:40:00,34.43,34.46,34.26,34.3,132700.0,24.0175,24.0384,23.8989,23.9268,132700.0
2015-05-20 13:50:00,34.29,34.33,34.23,34.25,76900.0,23.9198,23.9477,23.878,23.8919,76900.0
2015-05-20 14:00:00,34.26,34.34,34.14,34.18,241600.0,23.8989,23.9547,23.8152,23.8431,241600.0
2015-05-20 14:10:00,34.17,34.18,34.07,34.11,199100.0,23.8361,23.8431,23.7663,23.7942,199100.0
2015-05-20 14:20:00,34.1,34.2,34.05,34.16,123400.0,23.7873,23.857,23.7524,23.8291,123400.0
2015-05-20 14:30:00,34.17,34.23,34.09,34.11,154500.0,23.8361,23.878,23.7803,23.7942,154500.0
2015-05-20 14:40:00,34.11,34.15,33.96,33.97,227500.0,23.7942,23.8222,23.6896,23.6966,227500.0
2015-05-20 14:50:00,33.97,34.14,33.92,34.12,278300.0,23.6966,23.8152,23.6617,23.8012,278300.0
2015-05-20 15:00:00,34.11,34.13,33.98,33.98,199400.0,23.7942,23.8082,23.7036,23.7036,199400.0
2015-05-20 15:10:00,33.98,33.99,33.88,33.95,219200.0,23.7036,23.7105,23.6338,23.6826,219200.0
2015-05-20 15:20:00,33.96,34.0,33.88,33.95,199400.0,23.6896,23.7175,23.6338,23.6826,199400.0
2015-05-20 15:30:00,33.95,33.97,33.87,33.88,400500.0,23.6826,23.6966,23.6268,23.6338,400500.0
2015-05-20 15:40:00,33.88,33.92,33.83,33.9,642800.0,23.6338,23.6617,23.5989,23.6478,642800.0
2015-05-20 15:50:00,33.9,33.91,33.73,33.78,1368700.0,23.6478,23.6547,23.5292,23.564,1368700.0
2015-05-21 09:30:00,36.6,36.61,35.25,35.25,1889000.0,25.5312,25.5382,24.5895,24.5895,1889000.0
2015-05-21 09:40:00,35.25,35.88,35.02,35.72,1511200.0,24.5895,25.029,24.429,24.9173,1511200.0
2015-05-21 09:50:00,35.68,35.7,35.05,35.6,1020100.0,24.8894,24.9034,24.45,24.8336,1020100.0
2015-05-21 10:00:00,35.6,35.76,35.27,35.7,1083100.0,24.8336,24.9452,24.6034,24.9034,1083100.0
2015-05-21 10:10:00,35.7,35.87,35.35,35.64,633200.0,24.9034,25.022,24.6592,24.8615,633200.0
2015-05-21 10:20:00,35.63,35.78,35.42,35.78,389900.0,24.8546,24.9592,24.7081,24.9592,389900.0
2015-05-21 10:30:00,35.78,35.86,35.6,35.6,328800.0,24.9592,25.015,24.8336,24.8336,328800.0
2015-05-21 10:40:00,35.6,35.62,35.45,35.51,424300.0,24.8336,24.8476,24.729,24.7709,424300.0
2015-05-21 10:50:00,35.51,35.69,35.5,35.6,343100.0,24.7709,24.8964,24.7639,24.8336,343100.0
2015-05-21 11:00:00,35.6,35.75,35.6,35.69,291800.0,24.8336,24.9383,24.8336,24.8964,291800.0
2015-05-21 11:10:00,35.69,35.97,35.69,35.89,403600.0,24.8964,25.0917,24.8964,25.0359,403600.0
2015-05-21 11:20:00,35.88,35.91,35.66,35.7,393600.0,25.029,25.0499,24.8755,24.9034,393600.0
2015-05-21 11:30:00,35.69,35.7,35.4,35.51,325200.0,24.8964,24.9034,24.6941,24.7709,325200.0
2015-05-21 11:40:00,35.51,35.63,35.34,35.42,153100.0,24.7709,24.8546,24.6523,24.7081,153100.0
2015-05-21 11:50:00,35.43,35.54,35.4,35.5,145200.0,24.715,24.7918,24.6941,24.7639,145200.0
2015-05-21 12:00:00,35.5,35.6,35.46,35.5,132900.0,24.7639,24.8336,24.736,24.7639,132900.0
2015-05-21 12:10:00,35.5,35.56,35.39,35.41,143400.0,24.7639,24.8057,24.6871,24.7011,143400.0
2015-05-21 12:20:00,35.42,35.55,35.34,35.54,193200.0,24.7081,24.7988,24.6523,24.7918,193200.0
2015-05-21 12:30:00,35.54,35.59,35.5,35.51,155300.0,24.7918,24.8267,24.7639,24.7709,155300.0
2015-05-21 12:40:00,35.52,35.72,35.5,35.65,187200.0,24.7778,24.9173,24.7639,24.8685,187200.0
2015-05-21 12:50:00,35.65,35.68,35.58,35.67,85500.0,24.8685,24.8894,24.8197,24.8825,85500.0
2015-05-21 13:00:00,35.66,35.7,35.55,35.59,124700.0,24.8755,24.9034,24.7988,24.8267,124700.0
2015-05-21 13:10:00,35.58,35.68,35.58,35.63,91700.0,24.8197,24.8894,24.8197,24.8546,91700.0
2015-05-21 13:20:00,35.63,35.65,35.58,35.6,153500.0,24.8546,24.8685,24.8197,24.8336,153500.0
2015-05-21 13:30:00,35.59,35.6,35.53,35.58,210000.0,24.8267,24.8336,24.7848,24.8197,210000.0
2015-05-21 13:40:00,35.58,35.6,35.54,35.55,154500.0,24.8197,24.8336,24.7918,24.7988,154500.0
2015-05-21 13:50:00,35.55,35.56,35.45,35.46,274500.0,24.7988,24.8057,24.729,24.736,274500.0
2015-05-21 14:00:00,35.47,35.47,35.31,35.34,181000.0,24.7429,24.7429,24.6313,24.6523,181000.0
2015-05-21 14:10:00,35.33,35.42,35.3,35.42,161600.0,24.6453,24.7081,24.6244,24.7081,161600.0
2015-05-21 14:20:00,35.42,35.42,35.25,35.34,152900.0,24.7081,24.7081,24.5895,24.6523,152900.0
2015-05-21 14:30:00,35.34,35.4,35.15,35.16,239200.0,24.6523,24.6941,24.5197,24.5267,239200.0
2015-05-21 14:40:00,35.15,35.22,35.14,35.14,150200.0,24.5197,24.5686,24.5128,24.5128,150200.0
2015-05-21 14:50:00,35.15,35.3,35.14,35.19,163700.0,24.5197,24.6244,24.5128,24.5476,163700.0
2015-05-21 15:00:00,35.2,35.31,35.09,35.3,292300.0,24.5546,24.6313,24.4779,24.6244,292300.0
2015-05-21 15:10:00,35.3,35.3,35.11,35.13,192100.0,24.6244,24.6244,24.4918,24.5058,192100.0
2015-05-21 15:20:00,35.12,35.2,35.11,35.16,200300.0,24.4988,24.5546,24.4918,24.5267,200300.0
2015-05-21 15:30:00,35.16,35.26,35.13,35.25,313100.0,24.5267,24.5965,24.5058,24.5895,313100.0
2015-05-21 15:40:00,35.25,35.32,35.21,35.31,407600.0,24.5895,24.6383,24.5616,24.6313,407600.0
2015-05-21 15:50:00,35.32,35.32,35.11,35.15,1028800.0,24.6383,24.6383,24.4918,24.5197,1028800.0
2015-05-22 09:30:00,35.49,35.73,35.04,35.11,323000.0,24.7569,24.9243,24.443,24.4918,323000.0
2015-05-22 09:40:00,35.11,35.15,35.02,35.12,209500.0,24.4918,24.5197,24.429,24.4988,209500.0
2015-05-22 09:50:00,35.12,35.19,35.05,35.08,173600.0,24.4988,24.5476,24.45,24.4709,173600.0
2015-05-22 10:00:00,35.07,35.1,34.96,35.0,136100.0,24.4639,24.4848,24.3872,24.4151,136100.0
2015-05-22 10:10:00,35.0,35.0,34.9,34.91,140100.0,24.4151,24.4151,24.3453,24.3523,140100.0
2015-05-22 10:20:00,34.91,34.96,34.67,34.77,228700.0,24.3523,24.3872,24.1849,24.2546,228700.0
2015-05-22 10:30:00,34.79,34.83,34.6,34.69,201100.0,24.2686,24.2965,24.1361,24.1988,201100.0
2015-05-22 10:40:00,34.69,34.74,34.48,34.53,222600.0,24.1988,24.2337,24.0524,24.0872,222600.0
2015-05-22 10:50:00,34.53,34.64,34.43,34.57,194700.0,24.0872,24.164,24.0175,24.1151,194700.0
2015-05-22 11:00:00,34.57,34.61,34.42,34.47,215700.0,24.1151,24.143,24.0105,24.0454,215700.0
2015-05-22 11:10:00,34.47,34.47,34.24,34.4,300300.0,24.0454,24.0454,23.8849,23.9965,300300.0
2015-05-22 11:20:00,34.41,34.45,34.13,34.24,267200.0,24.0035,24.0314,23.8082,23.8849,267200.0
2015-05-22 11:30:00,34.24,34.29,34.2,34.2,171700.0,23.8849,23.9198,23.857,23.857,171700.0
2015-05-22 11:40:00,34.21,34.39,34.2,34.37,189400.0,23.864,23.9896,23.857,23.9756,189400.0
2015-05-22 11:50:00,34.36,34.38,34.27,34.36,188800.0,23.9686,23.9826,23.9059,23.9686,188800.0
2015-05-22 12:00:00,34.37,34.42,34.34,34.41,97500.0,23.9756,24.0105,23.9547,24.0035,97500.0
2015-05-22 12:10:00,34.4,34.46,34.38,34.38,144100.0,23.9965,24.0384,23.9826,23.9826,144100.0
2015-05-22 12:20:00,34.38,34.43,34.34,34.43,76900.0,23.9826,24.0175,23.9547,24.0175,76900.0
2015-05-22 12:30:00,34.43,34.43,34.3,34.3,115800.0,24.0175,24.0175,23.9268,23.9268,115800.0
2015-05-22 12:40:00,34.3,34.31,34.2,34.23,102700.0,23.9268,23.9338,23.857,23.878,102700.0
2015-05-22 12:50:00,34.23,34.31,34.22,34.29,140300.0,23.878,23.9338,23.871,23.9198,140300.0
2015-05-22 13:00:00,34.28,34.35,34.23,34.33,60300.0,23.9128,23.9617,23.878,23.9477,60300.0
2015-05-22 13:10:00,34.34,34.37,34.31,34.36,54200.0,23.9547,23.9756,23.9338,23.9686,54200.0
2015-05-22 13:20:00,34.35,34.44,34.35,34.39,94600.0,23.9617,24.0244,23.9617,23.9896,94600.0
2015-05-22 13:30:00,34.4,34.41,34.35,34.4,72000.0,23.9965,24.0035,23.9617,23.9965,72000.0
2015-05-22 13:40:00,34.4,34.42,34.37,34.41,54400.0,23.9965,24.0105,23.9756,24.0035,54400.0
2015-05-22 13:50:00,34.41,34.5,34.41,34.5,104100.0,24.0035,24.0663,24.0035,24.0663,104100.0
2015-05-22 14:00:00,34.49,34.5,34.41,34.49,75100.0,24.0593,24.0663,24.0035,24.0593,75100.0
2015-05-22 14:10:00,34.48,34.49,34.3,34.38,102300.0,24.0524,24.0593,23.9268,23.9826,102300.0
2015-05-22 14:20:00,34.38,34.45,34.37,34.38,53100.0,23.9826,24.0314,23.9756,23.9826,53100.0
2015-05-22 14:30:00,34.37,34.45,34.32,34.38,197400.0,23.9756,24.0314,23.9407,23.9826,197400.0
2015-05-22 14:40:00,34.38,34.49,34.37,34.47,78800.0,23.9826,24.0593,23.9756,24.0454,78800.0
2015-05-22 14:50:00,34.47,34.49,34.35,34.4,188200.0,24.0454,24.0593,23.9617,23.9965,188200.0
2015-05-22 15:00:00,34.4,34.49,34.35,34.48,289800.0,23.9965,24.0593,23.9617,24.0524,289800.0
2015-05-22 15:10:00,34.47,34.49,34.42,34.43,198600.0,24.0454,24.0593,24.0105,24.0175,198600.0
2015-05-22 15:20:00,34.43,34.46,34.37,34.4,130200.0,24.0175,24.0384,23.9756,23.9965,130200.0
2015-05-22 15:30:00,34.4,34.44,34.36,34.43,160500.0,23.9965,24.0244,23.9686,24.0175,160500.0
2015-05-22 15:40:00,34.44,34.46,34.38,34.44,263300.0,24.0244,24.0384,23.9826,24.0244,263300.0
2015-05-22 15:50:00,34.44,34.44,34.3,34.34,561400.0,24.0244,24.0244,23.9268,23.9547,561400.0
2015-05-26 09:30:00,34.27,34.38,34.06,34.26,257900.0,23.9059,23.9826,23.7594,23.8989,257900.0
2015-05-26 09:40:00,34.27,34.39,34.17,34.22,164800.0,23.9059,23.9896,23.8361,23.871,164800.0
2015-05-26 09:50:00,34.22,34.23,33.93,33.98,119900.0,23.871,23.878,23.6687,23.7036,119900.0
2015-05-26 10:00:00,33.97,34.1,33.96,34.05,113000.0,23.6966,23.7873,23.6896,23.7524,113000.0
2015-05-26 10:10:00,34.04,34.1,33.99,34.01,131200.0,23.7454,23.7873,23.7105,23.7245,131200.0
2015-05-26 10:20:00,34.01,34.13,33.96,34.13,185000.0,23.7245,23.8082,23.6896,23.8082,185000.0
2015-05-26 10:30:00,34.12,34.13,34.0,34.0,73500.0,23.8012,23.8082,23.7175,23.7175,73500.0
2015-05-26 10:40:00,34.0,34.07,33.99,34.06,79900.0,23.7175,23.7663,23.7105,23.7594,79900.0
2015-05-26 10:50:00,34.05,34.05,33.9,33.95,90100.0,23.7524,23.7524,23.6478,23.6826,90100.0
2015-05-26 11:00:00,33.95,33.98,33.9,33.95,113300.0,23.6826,23.7036,23.6478,23.6826,113300.0
2015-05-26 11:10:00,33.95,34.01,33.94,33.95,120500.0,23.6826,23.7245,23.6757,23.6826,120500.0
2015-05-26 11:20:00,33.95,33.98,33.91,33.97,60600.0,23.6826,23.7036,23.6547,23.6966,60600.0
2015-05-26 11:30:00,33.97,34.01,33.92,33.92,69000.0,23.6966,23.7245,23.6617,23.6617,69000.0
2015-05-26 11:40:00,33.93,33.97,33.83,33.86,87300.0,23.6687,23.6966,23.5989,23.6199,87300.0
2015-05-26 11:50:00,33.86,34.0,33.85,33.99,92500.0,23.6199,23.7175,23.6129,23.7105,92500.0
2015-05-26 12:00:00,33.98,34.01,33.93,33.94,84700.0,23.7036,23.7245,23.6687,23.6757,84700.0
2015-05-26 12:10:00,33.94,34.06,33.93,34.05,80100.0,23.6757,23.7594,23.6687,23.7524,80100.0
2015-05-26 12:20:00,34.04,34.04,33.97,34.03,86700.0,23.7454,23.7454,23.6966,23.7384,86700.0
2015-05-26 12:30:00,34.04,34.04,33.95,33.95,117000.0,23.7454,23.7454,23.6826,23.6826,117000.0
2015-05-26 12:40:00,33.95,33.97,33.93,33.94,78300.0,23.6826,23.6966,23.6687,23.6757,78300.0
2015-05-26 12:50:00,33.94,33.95,33.89,33.93,83300.0,23.6757,23.6826,23.6408,23.6687,83300.0
2015-05-26 13:00:00,33.93,33.95,33.86,33.91,118000.0,23.6687,23.6826,23.6199,23.6547,118000.0
2015-05-26 13:10:00,33.91,33.95,33.87,33.93,96300.0,23.6547,23.6826,23.6268,23.6687,96300.0
2015-05-26 13:20:00,33.94,33.97,33.88,33.97,59000.0,23.6757,23.6966,23.6338,23.6966,59000.0
2015-05-26 13:30:00,33.96,33.98,33.87,33.88,45500.0,23.6896,23.7036,23.6268,23.6338,45500.0
2015-05-26 13:40:00,33.89,33.92,33.83,33.87,72400.0,23.6408,23.6617,23.5989,23.6268,72400.0
2015-05-26 13:50:00,33.87,33.87,33.78,33.82,87600.0,23.6268,23.6268,23.564,23.592,87600.0
2015-05-26 14:00:00,33.82,33.84,33.81,33.83,63200.0,23.592,23.6059,23.585,23.5989,63200.0
2015-05-26 14:10:00,33.84,33.88,33.81,33.85,77300.0,23.6059,23.6338,23.585,23.6129,77300.0
2015-05-26 14:20:00,33.85,33.86,33.8,33.84,56000.0,23.6129,23.6199,23.578,23.6059,56000.0
2015-05-26 14:30:00,33.84,33.86,33.8,33.86,67900.0,23.6059,23.6199,23.578,23.6199,67900.0
2015-05-26 14:40:00,33.86,33.89,33.82,33.82,71800.0,23.6199,23.6408,23.592,23.592,71800.0
2015-05-26 14:50:00,33.82,33.84,33.78,33.81,89900.0,23.592,23.6059,23.564,23.585,89900.0
2015-05-26 15:00:00,33.81,33.93,33.8,33.87,148800.0,23.585,23.6687,23.578,23.6268,148800.0
2015-05-26 15:10:00,33.87,33.92,33.85,33.86,113900.0,23.6268,23.6617,23.6129,23.6199,113900.0
2015-05-26 15:20:00,33.86,33.91,33.85,33.91,96800.0,23.6199,23.6547,23.6129,23.6547,96800.0
2015-05-26 15:30:00,33.9,33.95,33.9,33.94,169200.0,23.6478,23.6826,23.6478,23.6757,169200.0
2015-05-26 15:40:00,33.94,33.99,33.91,33.94,233100.0,23.6757,23.7105,23.6547,23.6757,233100.0
2015-05-26 15:50:00,33.94,33.95,33.86,33.9,501700.0,23.6757,23.6826,23.6199,23.6478,501700.0
2015-05-27 09:30:00,34.06,34.21,34.0,34.11,287600.0,23.7594,23.864,23.7175,23.7942,287600.0
2015-05-27 09:40:00,34.12,34.45,34.12,34.44,220800.0,23.8012,24.0314,23.8012,24.0244,220800.0
2015-05-27 09:50:00,34.45,34.59,34.41,34.53,179100.0,24.0314,24.1291,24.0035,24.0872,179100.0
2015-05-27 10:00:00,34.54,34.61,34.49,34.61,206600.0,24.0942,24.143,24.0593,24.143,206600.0
2015-05-27 10:10:00,34.6,34.71,34.57,34.69,247400.0,24.1361,24.2128,24.1151,24.1988,247400.0
2015-05-27 10:20:00,34.69,34.72,34.57,34.57,145700.0,24.1988,24.2198,24.1151,24.1151,145700.0
2015-05-27 10:30:00,34.57,34.64,34.54,34.61,90500.0,24.1151,24.164,24.0942,24.143,90500.0
2015-05-27 10:40:00,34.61,34.62,34.47,34.58,67000.0,24.143,24.15,24.0454,24.1221,67000.0
2015-05-27 10:50:00,34.58,34.63,34.5,34.62,91900.0,24.1221,24.157,24.0663,24.15,91900.0
2015-05-27 11:00:00,34.62,34.68,34.61,34.63,100900.0,24.15,24.1919,24.143,24.157,100900.0
2015-05-27 11:10:00,34.63,34.65,34.58,34.58,44600.0,24.157,24.1709,24.1221,24.1221,44600.0
2015-05-27 11:20:00,34.59,34.59,34.52,34.52,64700.0,24.1291,24.1291,24.0803,24.0803,64700.0
2015-05-27 11:30:00,34.52,34.66,34.52,34.64,77200.0,24.0803,24.1779,24.0803,24.164,77200.0
2015-05-27 11:40:00,34.64,34.73,34.62,34.72,114300.0,24.164,24.2267,24.15,24.2198,114300.0
2015-05-27 11:50:00,34.72,34.74,34.64,34.68,73700.0,24.2198,24.2337,24.164,24.1919,73700.0
2015-05-27 12:00:00,34.68,34.69,34.59,34.64,69700.0,24.1919,24.1988,24.1291,24.164,69700.0
2015-05-27 12:10:00,34.64,34.67,34.62,34.64,49500.0,24.164,24.1849,24.15,24.164,49500.0
2015-05-27 12:20:00,34.65,34.65,34.51,34.59,97200.0,24.1709,24.1709,24.0733,24.1291,97200.0
2015-05-27 12:30:00,34.59,34.6,34.48,34.5,50700.0,24.1291,24.1361,24.0524,24.0663,50700.0
2015-05-27 12:40:00,34.51,34.56,34.45,34.55,102200.0,24.0733,24.1082,24.0314,24.1012,102200.0
2015-05-27 12:50:00,34.55,34.56,34.51,34.53,47800.0,24.1012,24.1082,24.0733,24.0872,47800.0
2015-05-27 13:00:00,34.53,34.61,34.51,34.61,69200.0,24.0872,24.143,24.0733,24.143,69200.0
2015-05-27 13:10:00,34.61,34.63,34.56,34.59,86900.0,24.143,24.157,24.1082,24.1291,86900.0
2015-05-27 13:20:00,34.59,34.63,34.55,34.62,85700.0,24.1291,24.157,24.1012,24.15,85700.0
2015-05-27 13:30:00,34.61,34.68,34.61,34.68,73300.0,24.143,24.1919,24.143,24.1919,73300.0
2015-05-27 13:40:00,34.67,34.68,34.62,34.67,97500.0,24.1849,24.1919,24.15,24.1849,97500.0
2015-05-27 13:50:00,34.67,34.7,34.66,34.69,68100.0,24.1849,24.2058,24.1779,24.1988,68100.0
2015-05-27 14:00:00,34.69,34.71,34.67,34.67,93100.0,24.1988,24.2128,24.1849,24.1849,93100.0
2015-05-27 14:10:00,34.67,34.68,34.57,34.59,52000.0,24.1849,24.1919,24.1151,24.1291,52000.0
2015-05-27 14:20:00,34.58,34.59,34.46,34.5,155300.0,24.1221,24.1291,24.0384,24.0663,155300.0
2015-05-27 14:30:00,34.5,34.53,34.48,34.48,46800.0,24.0663,24.0872,24.0524,24.0524,46800.0
2015-05-27 14:40:00,34.48,34.53,34.46,34.48,65200.0,24.0524,24.0872,24.0384,24.0524,65200.0
2015-05-27 14:50:00,34.48,34.49,34.38,34.43,119600.0,24.0524,24.0593,23.9826,24.0175,119600.0
2015-05-27 15:00:00,34.43,34.5,34.41,34.49,101300.0,24.0175,24.0663,24.0035,24.0593,101300.0
2015-05-27 15:10:00,34.48,34.54,34.46,34.54,66200.0,24.0524,24.0942,24.0384,24.0942,66200.0
2015-05-27 15:20:00,34.53,34.54,34.42,34.43,110000.0,24.0872,24.0942,24.0105,24.0175,110000.0
2015-05-27 15:30:00,34.43,34.46,34.38,34.44,159200.0,24.0175,24.0384,23.9826,24.0244,159200.0
2015-05-27 15:40:00,34.44,34.5,34.43,34.49,248600.0,24.0244,24.0663,24.0175,24.0593,248600.0
2015-05-27 15:50:00,34.49,34.5,34.35,34.36,814100.0,24.0593,24.0663,23.9617,23.9686,814100.0
2015-05-28 09:30:00,34.36,34.43,34.22,34.34,107300.0,23.9686,24.0175,23.871,23.9547,107300.0
2015-05-28 09:40:00,34.33,34.38,34.2,34.24,277600.0,23.9477,23.9826,23.857,23.8849,277600.0
2015-05-28 09:50:00,34.24,34.24,34.03,34.13,152900.0,23.8849,23.8849,23.7384,23.8082,152900.0
2015-05-28 10:00:00,34.13,34.23,34.12,34.21,66600.0,23.8082,23.878,23.8012,23.864,66600.0
2015-05-28 10:10:00,34.21,34.31,34.19,34.31,65800.0,23.864,23.9338,23.8501,23.9338,65800.0
2015-05-28 10:20:00,34.31,34.36,34.23,34.24,229400.0,23.9338,23.9686,23.878,23.8849,229400.0
2015-05-28 10:30:00,34.24,34.29,34.21,34.29,60000.0,23.8849,23.9198,23.864,23.9198,60000.0
2015-05-28 10:40:00,34.3,34.36,34.27,34.33,55200.0,23.9268,23.9686,23.9059,23.9477,55200.0
2015-05-28 10:50:00,34.33,34.37,34.28,34.33,68600.0,23.9477,23.9756,23.9128,23.9477,68600.0
2015-05-28 11:00:00,34.34,34.43,34.32,34.32,63200.0,23.9547,24.0175,23.9407,23.9407,63200.0
2015-05-28 11:10:00,34.32,34.49,34.3,34.47,88000.0,23.9407,24.0593,23.9268,24.0454,88000.0
2015-05-28 11:20:00,34.47,34.48,34.35,34.38,61300.0,24.0454,24.0524,23.9617,23.9826,61300.0
2015-05-28 11:30:00,34.38,34.45,34.37,34.44,52600.0,23.9826,24.0314,23.9756,24.0244,52600.0
2015-05-28 11:40:00,34.44,34.46,34.31,34.32,63200.0,24.0244,24.0384,23.9338,23.9407,63200.0
2015-05-28 11:50:00,34.32,34.34,34.26,34.26,36100.0,23.9407,23.9547,23.8989,23.8989,36100.0
2015-05-28 12:00:00,34.27,34.33,34.25,34.32,102800.0,23.9059,23.9477,23.8919,23.9407,102800.0
2015-05-28 12:10:00,34.33,34.36,34.31,34.34,26800.0,23.9477,23.9686,23.9338,23.9547,26800.0
2015-05-28 12:20:00,34.34,34.38,34.34,34.38,35200.0,23.9547,23.9826,23.9547,23.9826,35200.0
2015-05-28 12:30:00,34.38,34.38,34.29,34.31,43900.0,23.9826,23.9826,23.9198,23.9338,43900.0
2015-05-28 12:40:00,34.31,34.38,34.3,34.37,28600.0,23.9338,23.9826,23.9268,23.9756,28600.0
2015-05-28 12:50:00,34.37,34.38,34.3,34.32,55000.0,23.9756,23.9826,23.9268,23.9407,55000.0
2015-05-28 13:00:00,34.32,34.37,34.29,34.3,38200.0,23.9407,23.9756,23.9198,23.9268,38200.0
2015-05-28 13:10:00,34.29,34.29,34.17,34.21,104900.0,23.9198,23.9198,23.8361,23.864,104900.0
2015-05-28 13:20:00,34.22,34.22,34.18,34.2,60200.0,23.871,23.871,23.8431,23.857,60200.0
2015-05-28 13:30:00,34.2,34.26,34.2,34.23,57900.0,23.857,23.8989,23.857,23.878,57900.0
2015-05-28 13:40:00,34.24,34.25,34.2,34.23,39100.0,23.8849,23.8919,23.857,23.878,39100.0
2015-05-28 13:50:00,34.24,34.31,34.23,34.3,103000.0,23.8849,23.9338,23.878,23.9268,103000.0
2015-05-28 14:00:00,34.3,34.33,34.19,34.33,123100.0,23.9268,23.9477,23.8501,23.9477,123100.0
2015-05-28 14:10:00,34.33,34.34,34.3,34.33,48000.0,23.9477,23.9547,23.9268,23.9477,48000.0
2015-05-28 14:20:00,34.33,34.4,34.31,34.36,58100.0,23.9477,23.9965,23.9338,23.9686,58100.0
2015-05-28 14:30:00,34.36,34.37,34.28,34.3,63900.0,23.9686,23.9756,23.9128,23.9268,63900.0
2015-05-28 14:40:00,34.3,34.31,34.23,34.25,63400.0,23.9268,23.9338,23.878,23.8919,63400.0
2015-05-28 14:50:00,34.25,34.27,34.21,34.23,43500.0,23.8919,23.9059,23.864,23.878,43500.0
2015-05-28 15:00:00,34.23,34.23,34.19,34.22,128100.0,23.878,23.878,23.8501,23.871,128100.0
2015-05-28 15:10:00,34.22,34.22,34.14,34.16,202500.0,23.871,23.871,23.8152,23.8291,202500.0
2015-05-28 15:20:00,34.15,34.21,34.15,34.2,80300.0,23.8222,23.864,23.8222,23.857,80300.0
2015-05-28 15:30:00,34.2,34.21,34.18,34.2,97100.0,23.857,23.864,23.8431,23.857,97100.0
2015-05-28 15:40:00,34.2,34.24,34.2,34.23,106000.0,23.857,23.8849,23.857,23.878,106000.0
2015-05-28 15:50:00,34.22,34.23,34.18,34.18,295800.0,23.871,23.878,23.8431,23.8431,295800.0
2015-05-29 09:30:00,34.16,34.89,34.16,34.89,321100.0,23.8291,24.3384,23.8291,24.3384,321100.0
2015-05-29 09:40:00,34.85,34.97,34.81,34.89,224900.0,24.3105,24.3942,24.2826,24.3384,224900.0
2015-05-29 09:50:00,34.88,34.92,34.85,34.85,123200.0,24.3314,24.3593,24.3105,24.3105,123200.0
2015-05-29 10:00:00,34.86,34.91,34.76,34.8,105800.0,24.3174,24.3523,24.2477,24.2756,105800.0
2015-05-29 10:10:00,34.8,34.85,34.65,34.67,97500.0,24.2756,24.3105,24.1709,24.1849,97500.0
2015-05-29 10:20:00,34.66,34.73,34.65,34.7,130500.0,24.1779,24.2267,24.1709,24.2058,130500.0
2015-05-29 10:30:00,34.7,34.82,34.69,34.82,112500.0,24.2058,24.2895,24.1988,24.2895,112500.0
2015-05-29 10:40:00,34.82,34.85,34.71,34.81,116800.0,24.2895,24.3105,24.2128,24.2826,116800.0
2015-05-29 10:50:00,34.8,34.84,34.71,34.8,128000.0,24.2756,24.3035,24.2128,24.2756,128000.0
2015-05-29 11:00:00,34.79,34.81,34.7,34.74,54800.0,24.2686,24.2826,24.2058,24.2337,54800.0
2015-05-29 11:10:00,34.74,34.77,34.67,34.72,81300.0,24.2337,24.2546,24.1849,24.2198,81300.0
2015-05-29 11:20:00,34.72,34.72,34.59,34.6,84600.0,24.2198,24.2198,24.1291,24.1361,84600.0
2015-05-29 11:30:00,34.59,34.75,34.59,34.71,112500.0,24.1291,24.2407,24.1291,24.2128,112500.0
2015-05-29 11:40:00,34.7,34.79,34.69,34.77,86000.0,24.2058,24.2686,24.1988,24.2546,86000.0
2015-05-29 11:50:00,34.77,34.83,34.76,34.81,77900.0,24.2546,24.2965,24.2477,24.2826,77900.0
2015-05-29 12:00:00,34.81,34.87,34.79,34.84,74700.0,24.2826,24.3244,24.2686,24.3035,74700.0
2015-05-29 12:10:00,34.84,34.85,34.74,34.79,65100.0,24.3035,24.3105,24.2337,24.2686,65100.0
2015-05-29 12:20:00,34.79,34.89,34.79,34.87,84800.0,24.2686,24.3384,24.2686,24.3244,84800.0
2015-05-29 12:30:00,34.87,34.92,34.86,34.9,77300.0,24.3244,24.3593,24.3174,24.3453,77300.0
2015-05-29 12:40:00,34.91,34.92,34.88,34.89,67700.0,24.3523,24.3593,24.3314,24.3384,67700.0
2015-05-29 12:50:00,34.9,34.9,34.83,34.83,50800.0,24.3453,24.3453,24.2965,24.2965,50800.0
2015-05-29 13:00:00,34.84,34.89,34.83,34.87,70700.0,24.3035,24.3384,24.2965,24.3244,70700.0
2015-05-29 13:10:00,34.88,34.88,34.81,34.85,50500.0,24.3314,24.3314,24.2826,24.3105,50500.0
2015-05-29 13:20:00,34.85,34.89,34.84,34.87,41900.0,24.3105,24.3384,24.3035,24.3244,41900.0
2015-05-29 13:30:00,34.87,34.9,34.86,34.88,57400.0,24.3244,24.3453,24.3174,24.3314,57400.0
2015-05-29 13:40:00,34.88,34.89,34.83,34.85,154700.0,24.3314,24.3384,24.2965,24.3105,154700.0
2015-05-29 13:50:00,34.86,34.87,34.77,34.81,63300.0,24.3174,24.3244,24.2546,24.2826,63300.0
2015-05-29 14:00:00,34.8,34.86,34.79,34.82,51400.0,24.2756,24.3174,24.2686,24.2895,51400.0
2015-05-29 14:10:00,34.82,34.84,34.76,34.77,83200.0,24.2895,24.3035,24.2477,24.2546,83200.0
2015-05-29 14:20:00,34.76,34.77,34.66,34.7,106600.0,24.2477,24.2546,24.1779,24.2058,106600.0
2015-05-29 14:30:00,34.69,34.75,34.69,34.7,65800.0,24.1988,24.2407,24.1988,24.2058,65800.0
2015-05-29 14:40:00,34.7,34.71,34.65,34.66,98900.0,24.2058,24.2128,24.1709,24.1779,98900.0
2015-05-29 14:50:00,34.67,34.72,34.65,34.69,91400.0,24.1849,24.2198,24.1709,24.1988,91400.0
2015-05-29 15:00:00,34.7,34.75,34.68,34.73,99700.0,24.2058,24.2407,24.1919,24.2267,99700.0
2015-05-29 15:10:00,34.74,34.77,34.7,34.71,218900.0,24.2337,24.2546,24.2058,24.2128,218900.0
2015-05-29 15:20:00,34.7,34.76,34.7,34.75,150700.0,24.2058,24.2477,24.2058,24.2407,150700.0
2015-05-29 15:30:00,34.75,34.77,34.73,34.76,211200.0,24.2407,24.2546,24.2267,24.2477,211200.0
2015-05-29 15:40:00,34.77,34.81,34.75,34.78,202900.0,24.2546,24.2826,24.2407,24.2616,202900.0
2015-05-29 15:50:00,34.77,34.79,34.68,34.71,544000.0,24.2546,24.2686,24.1919,24.2128,544000.0
2015-06-01 09:30:00,34.85,34.89,34.57,34.63,132939.0,24.3105,24.3384,24.1151,24.157,132939.0
2015-06-01 09:40:00,34.63,34.73,34.41,34.44,192543.0,24.157,24.2267,24.0035,24.0244,192543.0
2015-06-01 09:50:00,34.44,34.61,34.42,34.57,111466.0,24.0244,24.143,24.0105,24.1151,111466.0
2015-06-01 10:00:00,34.56,34.67,34.5,34.54,113575.0,24.1082,24.1849,24.0663,24.0942,113575.0
2015-06-01 10:10:00,34.55,34.55,34.33,34.35,112035.0,24.1012,24.1012,23.9477,23.9617,112035.0
2015-06-01 10:20:00,34.35,34.49,34.33,34.46,87002.0,23.9617,24.0593,23.9477,24.0384,87002.0
2015-06-01 10:30:00,34.46,34.49,34.36,34.42,116620.0,24.0384,24.0593,23.9686,24.0105,116620.0
2015-06-01 10:40:00,34.42,34.43,34.35,34.43,87104.0,24.0105,24.0175,23.9617,24.0175,87104.0
2015-06-01 10:50:00,34.42,34.71,34.41,34.7,169273.0,24.0105,24.2128,24.0035,24.2058,169273.0
2015-06-01 11:00:00,34.7,34.79,34.67,34.68,259685.0,24.2058,24.2686,24.1849,24.1919,259685.0
2015-06-01 11:10:00,34.68,34.72,34.59,34.67,98050.0,24.1919,24.2198,24.1291,24.1849,98050.0
2015-06-01 11:20:00,34.68,34.69,34.55,34.55,80735.0,24.1919,24.1988,24.1012,24.1012,80735.0
2015-06-01 11:30:00,34.55,34.57,34.46,34.46,68077.0,24.1012,24.1151,24.0384,24.0384,68077.0
2015-06-01 11:40:00,34.47,34.51,34.42,34.44,53006.0,24.0454,24.0733,24.0105,24.0244,53006.0
2015-06-01 11:50:00,34.45,34.48,34.4,34.4,44528.0,24.0314,24.0524,23.9965,23.9965,44528.0
2015-06-01 12:00:00,34.41,34.51,34.4,34.5,54655.0,24.0035,24.0733,23.9965,24.0663,54655.0
2015-06-01 12:10:00,34.49,34.61,34.46,34.61,46563.0,24.0593,24.143,24.0384,24.143,46563.0
2015-06-01 12:20:00,34.61,34.64,34.58,34.61,132823.0,24.143,24.164,24.1221,24.143,132823.0
2015-06-01 12:30:00,34.61,34.69,34.55,34.56,108547.0,24.143,24.1988,24.1012,24.1082,108547.0
2015-06-01 12:40:00,34.56,34.6,34.52,34.52,58807.0,24.1082,24.1361,24.0803,24.0803,58807.0
2015-06-01 12:50:00,34.52,34.57,34.51,34.55,53299.0,24.0803,24.1151,24.0733,24.1012,53299.0
2015-06-01 13:00:00,34.55,34.57,34.49,34.49,72848.0,24.1012,24.1151,24.0593,24.0593,72848.0
2015-06-01 13:10:00,34.49,34.5,34.4,34.41,70440.0,24.0593,24.0663,23.9965,24.0035,70440.0
2015-06-01 13:20:00,34.41,34.42,34.38,34.41,62538.0,24.0035,24.0105,23.9826,24.0035,62538.0
2015-06-01 13:30:00,34.41,34.47,34.37,34.39,82934.0,24.0035,24.0454,23.9756,23.9896,82934.0
2015-06-01 13:40:00,34.4,34.41,34.34,34.34,125963.0,23.9965,24.0035,23.9547,23.9547,125963.0
2015-06-01 13:50:00,34.35,34.39,34.31,34.39,86712.0,23.9617,23.9896,23.9338,23.9896,86712.0
2015-06-01 14:00:00,34.4,34.42,34.35,34.35,82165.0,23.9965,24.0105,23.9617,23.9617,82165.0
2015-06-01 14:10:00,34.35,34.43,34.35,34.38,68430.0,23.9617,24.0175,23.9617,23.9826,68430.0
2015-06-01 14:20:00,34.38,34.46,34.37,34.41,101642.0,23.9826,24.0384,23.9756,24.0035,101642.0
2015-06-01 14:30:00,34.41,34.41,34.37,34.38,83034.0,24.0035,24.0035,23.9756,23.9826,83034.0
2015-06-01 14:40:00,34.38,34.42,34.36,34.42,85825.0,23.9826,24.0105,23.9686,24.0105,85825.0
2015-06-01 14:50:00,34.42,34.43,34.41,34.43,55410.0,24.0105,24.0175,24.0035,24.0175,55410.0
2015-06-01 15:00:00,34.43,34.49,34.4,34.48,121056.0,24.0175,24.0593,23.9965,24.0524,121056.0
2015-06-01 15:10:00,34.48,34.49,34.45,34.45,113867.0,24.0524,24.0593,24.0314,24.0314,113867.0
2015-06-01 15:20:00,34.45,34.47,34.42,34.43,59643.0,24.0314,24.0454,24.0105,24.0175,59643.0
2015-06-01 15:30:00,34.42,34.43,34.36,34.36,150873.0,24.0105,24.0175,23.9686,23.9686,150873.0
2015-06-01 15:40:00,34.36,34.39,34.36,34.38,117878.0,23.9686,23.9896,23.9686,23.9826,117878.0
2015-06-01 15:50:00,34.37,34.38,34.31,34.36,311160.0,23.9756,23.9826,23.9338,23.9686,311160.0
2015-06-02 09:30:00,34.3,34.58,34.25,34.4,102708.0,23.9268,24.1221,23.8919,23.9965,102708.0
2015-06-02 09:40:00,34.41,34.53,34.34,34.5,91561.0,24.0035,24.0872,23.9547,24.0663,91561.0
2015-06-02 09:50:00,34.5,34.55,34.44,34.46,106651.0,24.0663,24.1012,24.0244,24.0384,106651.0
2015-06-02 10:00:00,34.47,34.54,34.35,34.38,133304.0,24.0454,24.0942,23.9617,23.9826,133304.0
2015-06-02 10:10:00,34.38,34.52,34.37,34.49,87320.0,23.9826,24.0803,23.9756,24.0593,87320.0
2015-06-02 10:20:00,34.5,34.63,34.49,34.61,82227.0,24.0663,24.157,24.0593,24.143,82227.0
2015-06-02 10:30:00,34.61,34.62,34.55,34.58,116042.0,24.143,24.15,24.1012,24.1221,116042.0
2015-06-02 10:40:00,34.58,34.61,34.53,34.57,94534.0,24.1221,24.143,24.0872,24.1151,94534.0
2015-06-02 10:50:00,34.56,34.6,34.54,34.54,39646.0,24.1082,24.1361,24.0942,24.0942,39646.0
2015-06-02 11:00:00,34.54,34.67,34.53,34.66,69947.0,24.0942,24.1849,24.0872,24.1779,69947.0
2015-06-02 11:10:00,34.66,34.72,34.65,34.68,143275.0,24.1779,24.2198,24.1709,24.1919,143275.0
2015-06-02 11:20:00,34.68,34.71,34.67,34.67,90291.0,24.1919,24.2128,24.1849,24.1849,90291.0
2015-06-02 11:30:00,34.68,34.74,34.66,34.74,102576.0,24.1919,24.2337,24.1779,24.2337,102576.0
2015-06-02 11:40:00,34.74,34.8,34.73,34.8,50096.0,24.2337,24.2756,24.2267,24.2756,50096.0
2015-06-02 11:50:00,34.8,34.87,34.79,34.81,86508.0,24.2756,24.3244,24.2686,24.2826,86508.0
2015-06-02 12:00:00,34.8,34.93,34.79,34.89,98237.0,24.2756,24.3663,24.2686,24.3384,98237.0
2015-06-02 12:10:00,34.89,34.91,34.85,34.89,84688.0,24.3384,24.3523,24.3105,24.3384,84688.0
2015-06-02 12:20:00,34.9,34.91,34.85,34.87,64103.0,24.3453,24.3523,24.3105,24.3244,64103.0
2015-06-02 12:30:00,34.88,34.91,34.88,34.9,51985.0,24.3314,24.3523,24.3314,24.3453,51985.0
2015-06-02 12:40:00,34.89,34.98,34.87,34.97,157915.0,24.3384,24.4011,24.3244,24.3942,157915.0
2015-06-02 12:50:00,34.97,35.0,34.96,34.99,52900.0,24.3942,24.4151,24.3872,24.4081,52900.0
2015-06-02 13:00:00,34.99,35.04,34.96,34.98,133183.0,24.4081,24.443,24.3872,24.4011,133183.0
2015-06-02 13:10:00,34.98,34.99,34.94,34.98,69546.0,24.4011,24.4081,24.3732,24.4011,69546.0
2015-06-02 13:20:00,34.98,35.03,34.97,35.01,59972.0,24.4011,24.436,24.3942,24.4221,59972.0
2015-06-02 13:30:00,35.01,35.02,34.96,34.96,37004.0,24.4221,24.429,24.3872,24.3872,37004.0
2015-06-02 13:40:00,34.96,34.98,34.9,34.95,79482.0,24.3872,24.4011,24.3453,24.3802,79482.0
2015-06-02 13:50:00,34.96,34.96,34.89,34.89,57196.0,24.3872,24.3872,24.3384,24.3384,57196.0
2015-06-02 14:00:00,34.9,34.9,34.85,34.86,47406.0,24.3453,24.3453,24.3105,24.3174,47406.0
2015-06-02 14:10:00,34.87,34.9,34.82,34.82,77063.0,24.3244,24.3453,24.2895,24.2895,77063.0
2015-06-02 14:20:00,34.82,34.88,34.8,34.88,55919.0,24.2895,24.3314,24.2756,24.3314,55919.0
2015-06-02 14:30:00,34.87,34.91,34.82,34.82,74697.0,24.3244,24.3523,24.2895,24.2895,74697.0
2015-06-02 14:40:00,34.82,34.82,34.77,34.77,39285.0,24.2895,24.2895,24.2546,24.2546,39285.0
2015-06-02 14:50:00,34.77,34.78,34.74,34.77,77913.0,24.2546,24.2616,24.2337,24.2546,77913.0
2015-06-02 15:00:00,34.77,34.79,34.75,34.79,80460.0,24.2546,24.2686,24.2407,24.2686,80460.0
2015-06-02 15:10:00,34.78,34.82,34.78,34.79,51830.0,24.2616,24.2895,24.2616,24.2686,51830.0
2015-06-02 15:20:00,34.8,34.83,34.79,34.8,95218.0,24.2756,24.2965,24.2686,24.2756,95218.0
2015-06-02 15:30:00,34.8,34.84,34.78,34.82,117308.0,24.2756,24.3035,24.2616,24.2895,117308.0
2015-06-02 15:40:00,34.82,34.85,34.74,34.75,207608.0,24.2895,24.3105,24.2337,24.2407,207608.0
2015-06-02 15:50:00,34.75,34.78,34.74,34.76,384984.0,24.2407,24.2616,24.2337,24.2477,384984.0
2015-06-03 09:30:00,34.74,34.91,34.63,34.87,61711.0,24.2337,24.3523,24.157,24.3244,61711.0
2015-06-03 09:40:00,34.83,35.0,34.77,34.98,95971.0,24.2965,24.4151,24.2546,24.4011,95971.0
2015-06-03 09:50:00,35.0,35.08,34.91,35.05,74847.0,24.4151,24.4709,24.3523,24.45,74847.0
2015-06-03 10:00:00,35.05,35.07,34.94,35.01,107235.0,24.45,24.4639,24.3732,24.4221,107235.0
2015-06-03 10:10:00,34.99,35.2,34.99,35.19,103531.0,24.4081,24.5546,24.4081,24.5476,103531.0
2015-06-03 10:20:00,35.18,35.25,35.14,35.21,82095.0,24.5407,24.5895,24.5128,24.5616,82095.0
2015-06-03 10:30:00,35.21,35.43,35.21,35.42,181296.0,24.5616,24.715,24.5616,24.7081,181296.0
2015-06-03 10:40:00,35.42,35.5,35.35,35.42,131019.0,24.7081,24.7639,24.6592,24.7081,131019.0
2015-06-03 10:50:00,35.42,35.47,35.37,35.38,91247.0,24.7081,24.7429,24.6732,24.6802,91247.0
2015-06-03 11:00:00,35.38,35.39,35.24,35.26,54998.0,24.6802,24.6871,24.5825,24.5965,54998.0
2015-06-03 11:10:00,35.24,35.29,35.22,35.23,42198.0,24.5825,24.6174,24.5686,24.5755,42198.0
2015-06-03 11:20:00,35.23,35.26,35.08,35.11,62495.0,24.5755,24.5965,24.4709,24.4918,62495.0
2015-06-03 11:30:00,35.12,35.16,35.09,35.11,51771.0,24.4988,24.5267,24.4779,24.4918,51771.0
2015-06-03 11:40:00,35.11,35.11,35.05,35.06,43831.0,24.4918,24.4918,24.45,24.4569,43831.0
2015-06-03 11:50:00,35.06,35.11,35.01,35.08,61808.0,24.4569,24.4918,24.4221,24.4709,61808.0
2015-06-03 12:00:00,35.08,35.1,35.03,35.07,58027.0,24.4709,24.4848,24.436,24.4639,58027.0
2015-06-03 12:10:00,35.07,35.08,35.01,35.04,47904.0,24.4639,24.4709,24.4221,24.443,47904.0
2015-06-03 12:20:00,35.05,35.07,34.97,35.03,46651.0,24.45,24.4639,24.3942,24.436,46651.0
2015-06-03 12:30:00,35.03,35.04,34.96,34.99,49616.0,24.436,24.443,24.3872,24.4081,49616.0
2015-06-03 12:40:00,34.98,35.0,34.93,34.97,45796.0,24.4011,24.4151,24.3663,24.3942,45796.0
2015-06-03 12:50:00,34.98,35.1,34.94,35.09,46081.0,24.4011,24.4848,24.3732,24.4779,46081.0
2015-06-03 13:00:00,35.09,35.11,35.03,35.06,40604.0,24.4779,24.4918,24.436,24.4569,40604.0
2015-06-03 13:10:00,35.05,35.12,35.05,35.12,35499.0,24.45,24.4988,24.45,24.4988,35499.0
2015-06-03 13:20:00,35.12,35.15,35.05,35.12,76727.0,24.4988,24.5197,24.45,24.4988,76727.0
2015-06-03 13:30:00,35.11,35.11,35.06,35.11,54206.0,24.4918,24.4918,24.4569,24.4918,54206.0
2015-06-03 13:40:00,35.11,35.16,35.08,35.1,65471.0,24.4918,24.5267,24.4709,24.4848,65471.0
2015-06-03 13:50:00,35.11,35.13,35.08,35.09,26644.0,24.4918,24.5058,24.4709,24.4779,26644.0
2015-06-03 14:00:00,35.1,35.14,35.08,35.1,33987.0,24.4848,24.5128,24.4709,24.4848,33987.0
2015-06-03 14:10:00,35.1,35.16,35.1,35.16,31816.0,24.4848,24.5267,24.4848,24.5267,31816.0
2015-06-03 14:20:00,35.16,35.29,35.16,35.26,92678.0,24.5267,24.6174,24.5267,24.5965,92678.0
2015-06-03 14:30:00,35.27,35.28,35.23,35.26,50980.0,24.6034,24.6104,24.5755,24.5965,50980.0
2015-06-03 14:40:00,35.26,35.27,35.17,35.17,77017.0,24.5965,24.6034,24.5337,24.5337,77017.0
2015-06-03 14:50:00,35.17,35.19,35.12,35.16,47800.0,24.5337,24.5476,24.4988,24.5267,47800.0
2015-06-03 15:00:00,35.16,35.19,35.13,35.17,48002.0,24.5267,24.5476,24.5058,24.5337,48002.0
2015-06-03 15:10:00,35.18,35.2,35.07,35.09,92988.0,24.5407,24.5546,24.4639,24.4779,92988.0
2015-06-03 15:20:00,35.09,35.1,35.07,35.09,62459.0,24.4779,24.4848,24.4639,24.4779,62459.0
2015-06-03 15:30:00,35.09,35.11,35.05,35.11,106531.0,24.4779,24.4918,24.45,24.4918,106531.0
2015-06-03 15:40:00,35.12,35.15,35.06,35.07,147038.0,24.4988,24.5197,24.4569,24.4639,147038.0
2015-06-03 15:50:00,35.07,35.13,35.03,35.07,319570.0,24.4639,24.5058,24.436,24.4639,319570.0
2015-06-04 09:30:00,34.83,35.1,34.68,35.05,243498.0,24.2965,24.4848,24.1919,24.45,243498.0
2015-06-04 09:40:00,35.07,35.28,35.06,35.23,95496.0,24.4639,24.6104,24.4569,24.5755,95496.0
2015-06-04 09:50:00,35.23,35.31,35.08,35.29,83833.0,24.5755,24.6313,24.4709,24.6174,83833.0
2015-06-04 10:00:00,35.28,35.35,35.22,35.23,66944.0,24.6104,24.6592,24.5686,24.5755,66944.0
2015-06-04 10:10:00,35.24,35.27,35.11,35.11,77044.0,24.5825,24.6034,24.4918,24.4918,77044.0
2015-06-04 10:20:00,35.11,35.12,35.02,35.06,51778.0,24.4918,24.4988,24.429,24.4569,51778.0
2015-06-04 10:30:00,35.06,35.09,35.03,35.04,76316.0,24.4569,24.4779,24.436,24.443,76316.0
2015-06-04 10:40:00,35.04,35.13,35.04,35.05,54555.0,24.443,24.5058,24.443,24.45,54555.0
2015-06-04 10:50:00,35.05,35.08,34.9,34.9,57964.0,24.45,24.4709,24.3453,24.3453,57964.0
2015-06-04 11:00:00,34.9,34.96,34.88,34.92,44376.0,24.3453,24.3872,24.3314,24.3593,44376.0
2015-06-04 11:10:00,34.92,35.0,34.88,34.99,65032.0,24.3593,24.4151,24.3314,24.4081,65032.0
2015-06-04 11:20:00,35.0,35.02,34.97,34.98,55671.0,24.4151,24.429,24.3942,24.4011,55671.0
2015-06-04 11:30:00,34.98,34.99,34.87,34.9,48908.0,24.4011,24.4081,24.3244,24.3453,48908.0
2015-06-04 11:40:00,34.9,34.93,34.83,34.86,46531.0,24.3453,24.3663,24.2965,24.3174,46531.0
2015-06-04 11:50:00,34.87,34.94,34.86,34.92,28520.0,24.3244,24.3732,24.3174,24.3593,28520.0
2015-06-04 12:00:00,34.92,35.0,34.92,34.98,38996.0,24.3593,24.4151,24.3593,24.4011,38996.0
2015-06-04 12:10:00,34.98,34.99,34.95,34.95,19383.0,24.4011,24.4081,24.3802,24.3802,19383.0
2015-06-04 12:20:00,34.95,34.97,34.9,34.95,21744.0,24.3802,24.3942,24.3453,24.3802,21744.0
2015-06-04 12:30:00,34.95,35.0,34.93,34.97,23425.0,24.3802,24.4151,24.3663,24.3942,23425.0
2015-06-04 12:40:00,34.97,34.97,34.93,34.93,61397.0,24.3942,24.3942,24.3663,24.3663,61397.0
2015-06-04 12:50:00,34.93,34.93,34.84,34.86,24610.0,24.3663,24.3663,24.3035,24.3174,24610.0
2015-06-04 13:00:00,34.85,34.85,34.77,34.77,60586.0,24.3105,24.3105,24.2546,24.2546,60586.0
2015-06-04 13:10:00,34.78,34.81,34.7,34.71,68727.0,24.2616,24.2826,24.2058,24.2128,68727.0
2015-06-04 13:20:00,34.71,34.71,34.62,34.63,80611.0,24.2128,24.2128,24.15,24.157,80611.0
2015-06-04 13:30:00,34.64,34.75,34.63,34.75,51841.0,24.164,24.2407,24.157,24.2407,51841.0
2015-06-04 13:40:00,34.74,34.76,34.69,34.7,34530.0,24.2337,24.2477,24.1988,24.2058,34530.0
2015-06-04 13:50:00,34.7,34.73,34.67,34.7,31388.0,24.2058,24.2267,24.1849,24.2058,31388.0
2015-06-04 14:00:00,34.7,34.7,34.65,34.68,45696.0,24.2058,24.2058,24.1709,24.1919,45696.0
2015-06-04 14:10:00,34.68,34.73,34.66,34.7,50270.0,24.1919,24.2267,24.1779,24.2058,50270.0
2015-06-04 14:20:00,34.7,34.74,34.66,34.68,55352.0,24.2058,24.2337,24.1779,24.1919,55352.0
2015-06-04 14:30:00,34.68,34.73,34.67,34.72,33439.0,24.1919,24.2267,24.1849,24.2198,33439.0
2015-06-04 14:40:00,34.72,34.73,34.64,34.65,57096.0,24.2198,24.2267,24.164,24.1709,57096.0
2015-06-04 14:50:00,34.66,34.66,34.62,34.63,47507.0,24.1779,24.1779,24.15,24.157,47507.0
2015-06-04 15:00:00,34.63,34.69,34.61,34.63,114191.0,24.157,24.1988,24.143,24.157,114191.0
2015-06-04 15:10:00,34.63,34.65,34.57,34.61,69930.0,24.157,24.1709,24.1151,24.143,69930.0
2015-06-04 15:20:00,34.61,34.61,34.54,34.61,96293.0,24.143,24.143,24.0942,24.143,96293.0
2015-06-04 15:30:00,34.6,34.61,34.55,34.59,87632.0,24.1361,24.143,24.1012,24.1291,87632.0
2015-06-04 15:40:00,34.59,34.62,34.53,34.55,134333.0,24.1291,24.15,24.0872,24.1012,134333.0
2015-06-04 15:50:00,34.55,34.57,34.51,34.52,351935.0,24.1012,24.1151,24.0733,24.0803,351935.0
2015-06-05 09:30:00,34.57,34.79,34.47,34.47,90393.0,24.1151,24.2686,24.0454,24.0454,90393.0
2015-06-05 09:40:00,34.46,34.63,34.42,34.48,72716.0,24.0384,24.157,24.0105,24.0524,72716.0
2015-06-05 09:50:00,34.49,34.7,34.47,34.66,65627.0,24.0593,24.2058,24.0454,24.1779,65627.0
2015-06-05 10:00:00,34.66,34.78,34.63,34.65,53765.0,24.1779,24.2616,24.157,24.1709,53765.0
2015-06-05 10:10:00,34.63,34.71,34.62,34.65,33691.0,24.157,24.2128,24.15,24.1709,33691.0
2015-06-05 10:20:00,34.66,34.7,34.64,34.65,65746.0,24.1779,24.2058,24.164,24.1709,65746.0
2015-06-05 10:30:00,34.65,34.72,34.64,34.71,50040.0,24.1709,24.2198,24.164,24.2128,50040.0
2015-06-05 10:40:00,34.72,34.76,34.6,34.61,69719.0,24.2198,24.2477,24.1361,24.143,69719.0
2015-06-05 10:50:00,34.6,34.63,34.54,34.62,44285.0,24.1361,24.157,24.0942,24.15,44285.0
2015-06-05 11:00:00,34.62,34.64,34.56,34.56,43778.0,24.15,24.164,24.1082,24.1082,43778.0
2015-06-05 11:10:00,34.57,34.65,34.56,34.64,27223.0,24.1151,24.1709,24.1082,24.164,27223.0
2015-06-05 11:20:00,34.64,34.67,34.58,34.62,31674.0,24.164,24.1849,24.1221,24.15,31674.0
2015-06-05 11:30:00,34.63,34.67,34.57,34.66,28534.0,24.157,24.1849,24.1151,24.1779,28534.0
2015-06-05 11:40:00,34.66,34.67,34.58,34.6,32341.0,24.1779,24.1849,24.1221,24.1361,32341.0
2015-06-05 11:50:00,34.59,34.6,34.56,34.56,16152.0,24.1291,24.1361,24.1082,24.1082,16152.0
2015-06-05 12:00:00,34.56,34.59,34.53,34.57,27687.0,24.1082,24.1291,24.0872,24.1151,27687.0
2015-06-05 12:10:00,34.58,34.62,34.56,34.58,21419.0,24.1221,24.15,24.1082,24.1221,21419.0
2015-06-05 12:20:00,34.57,34.6,34.51,34.52,23879.0,24.1151,24.1361,24.0733,24.0803,23879.0
2015-06-05 12:30:00,34.52,34.58,34.5,34.57,36612.0,24.0803,24.1221,24.0663,24.1151,36612.0
2015-06-05 12:40:00,34.58,34.63,34.54,34.62,42750.0,24.1221,24.157,24.0942,24.15,42750.0
2015-06-05 12:50:00,34.62,34.64,34.61,34.63,21010.0,24.15,24.164,24.143,24.157,21010.0
2015-06-05 13:00:00,34.63,34.64,34.58,34.61,17734.0,24.157,24.164,24.1221,24.143,17734.0
2015-06-05 13:10:00,34.6,34.61,34.53,34.58,20758.0,24.1361,24.143,24.0872,24.1221,20758.0
2015-06-05 13:20:00,34.58,34.58,34.51,34.52,30319.0,24.1221,24.1221,24.0733,24.0803,30319.0
2015-06-05 13:30:00,34.52,34.58,34.51,34.57,31114.0,24.0803,24.1221,24.0733,24.1151,31114.0
2015-06-05 13:40:00,34.57,34.58,34.52,34.52,22722.0,24.1151,24.1221,24.0803,24.0803,22722.0
2015-06-05 13:50:00,34.53,34.55,34.49,34.53,38355.0,24.0872,24.1012,24.0593,24.0872,38355.0
2015-06-05 14:00:00,34.54,34.6,34.52,34.59,218937.0,24.0942,24.1361,24.0803,24.1291,218937.0
2015-06-05 14:10:00,34.59,34.66,34.58,34.66,39554.0,24.1291,24.1779,24.1221,24.1779,39554.0
2015-06-05 14:20:00,34.65,34.66,34.62,34.63,32432.0,24.1709,24.1779,24.15,24.157,32432.0
2015-06-05 14:30:00,34.64,34.66,34.56,34.61,63076.0,24.164,24.1779,24.1082,24.143,63076.0
2015-06-05 14:40:00,34.61,34.62,34.55,34.59,57923.0,24.143,24.15,24.1012,24.1291,57923.0
2015-06-05 14:50:00,34.58,34.63,34.58,34.61,51543.0,24.1221,24.157,24.1221,24.143,51543.0
2015-06-05 15:00:00,34.62,34.64,34.57,34.59,41783.0,24.15,24.164,24.1151,24.1291,41783.0
2015-06-05 15:10:00,34.59,34.64,34.56,34.57,53828.0,24.1291,24.164,24.1082,24.1151,53828.0
2015-06-05 15:20:00,34.58,34.58,34.53,34.55,66984.0,24.1221,24.1221,24.0872,24.1012,66984.0
2015-06-05 15:30:00,34.56,34.56,34.49,34.51,87731.0,24.1082,24.1082,24.0593,24.0733,87731.0
2015-06-05 15:40:00,34.51,34.61,34.51,34.56,207742.0,24.0733,24.143,24.0733,24.1082,207742.0
2015-06-05 15:50:00,34.56,34.62,34.51,34.54,524245.0,24.1082,24.15,24.0733,24.0942,524245.0
2015-06-08 09:30:00,34.6,34.77,34.5,34.54,66892.0,24.1361,24.2546,24.0663,24.0942,66892.0
2015-06-08 09:40:00,34.53,34.56,34.42,34.48,69866.0,24.0872,24.1082,24.0105,24.0524,69866.0
2015-06-08 09:50:00,34.47,34.47,34.25,34.26,66668.0,24.0454,24.0454,23.8919,23.8989,66668.0
2015-06-08 10:00:00,34.25,34.41,34.22,34.35,74178.0,23.8919,24.0035,23.871,23.9617,74178.0
2015-06-08 10:10:00,34.34,34.4,34.32,34.36,39159.0,23.9547,23.9965,23.9407,23.9686,39159.0
2015-06-08 10:20:00,34.36,34.49,34.34,34.48,47569.0,23.9686,24.0593,23.9547,24.0524,47569.0
2015-06-08 10:30:00,34.48,34.48,34.41,34.45,31667.0,24.0524,24.0524,24.0035,24.0314,31667.0
2015-06-08 10:40:00,34.45,34.54,34.45,34.52,70523.0,24.0314,24.0942,24.0314,24.0803,70523.0
2015-06-08 10:50:00,34.51,34.54,34.48,34.51,44061.0,24.0733,24.0942,24.0524,24.0733,44061.0
2015-06-08 11:00:00,34.5,34.55,34.45,34.5,202823.0,24.0663,24.1012,24.0314,24.0663,202823.0
2015-06-08 11:10:00,34.51,34.51,34.42,34.43,35501.0,24.0733,24.0733,24.0105,24.0175,35501.0
2015-06-08 11:20:00,34.43,34.46,34.39,34.41,26583.0,24.0175,24.0384,23.9896,24.0035,26583.0
2015-06-08 11:30:00,34.4,34.4,34.33,34.35,61133.0,23.9965,23.9965,23.9477,23.9617,61133.0
2015-06-08 11:40:00,34.35,34.38,34.34,34.34,34798.0,23.9617,23.9826,23.9547,23.9547,34798.0
2015-06-08 11:50:00,34.35,34.35,34.32,34.35,17295.0,23.9617,23.9617,23.9407,23.9617,17295.0
2015-06-08 12:00:00,34.35,34.37,34.32,34.34,23651.0,23.9617,23.9756,23.9407,23.9547,23651.0
2015-06-08 12:10:00,34.35,34.36,34.31,34.36,24574.0,23.9617,23.9686,23.9338,23.9686,24574.0
2015-06-08 12:20:00,34.36,34.37,34.32,34.35,38435.0,23.9686,23.9756,23.9407,23.9617,38435.0
2015-06-08 12:30:00,34.35,34.37,34.33,34.37,30324.0,23.9617,23.9756,23.9477,23.9756,30324.0
2015-06-08 12:40:00,34.36,34.38,34.34,34.36,25698.0,23.9686,23.9826,23.9547,23.9686,25698.0
2015-06-08 12:50:00,34.36,34.38,34.33,34.35,17109.0,23.9686,23.9826,23.9477,23.9617,17109.0
2015-06-08 13:00:00,34.35,34.38,34.33,34.37,28790.0,23.9617,23.9826,23.9477,23.9756,28790.0
2015-06-08 13:10:00,34.37,34.38,34.35,34.36,27860.0,23.9756,23.9826,23.9617,23.9686,27860.0
2015-06-08 13:20:00,34.36,34.37,34.31,34.33,28924.0,23.9686,23.9756,23.9338,23.9477,28924.0
2015-06-08 13:30:00,34.34,34.34,34.27,34.3,51881.0,23.9547,23.9547,23.9059,23.9268,51881.0
2015-06-08 13:40:00,34.3,34.36,34.29,34.33,63824.0,23.9268,23.9686,23.9198,23.9477,63824.0
2015-06-08 13:50:00,34.32,34.37,34.3,34.34,63170.0,23.9407,23.9756,23.9268,23.9547,63170.0
2015-06-08 14:00:00,34.33,34.36,34.32,34.32,40899.0,23.9477,23.9686,23.9407,23.9407,40899.0
2015-06-08 14:10:00,34.32,34.34,34.27,34.3,40870.0,23.9407,23.9547,23.9059,23.9268,40870.0
2015-06-08 14:20:00,34.3,34.35,34.29,34.33,36559.0,23.9268,23.9617,23.9198,23.9477,36559.0
2015-06-08 14:30:00,34.34,34.4,34.34,34.36,79658.0,23.9547,23.9965,23.9547,23.9686,79658.0
2015-06-08 14:40:00,34.37,34.43,34.34,34.43,58030.0,23.9756,24.0175,23.9547,24.0175,58030.0
2015-06-08 14:50:00,34.43,34.5,34.43,34.48,86251.0,24.0175,24.0663,24.0175,24.0524,86251.0
2015-06-08 15:00:00,34.48,34.48,34.42,34.47,54070.0,24.0524,24.0524,24.0105,24.0454,54070.0
2015-06-08 15:10:00,34.47,34.49,34.45,34.46,130593.0,24.0454,24.0593,24.0314,24.0384,130593.0
2015-06-08 15:20:00,34.46,34.48,34.39,34.4,144437.0,24.0384,24.0524,23.9896,23.9965,144437.0
2015-06-08 15:30:00,34.4,34.41,34.34,34.38,94065.0,23.9965,24.0035,23.9547,23.9826,94065.0
2015-06-08 15:40:00,34.37,34.42,34.34,34.37,167403.0,23.9756,24.0105,23.9547,23.9756,167403.0
2015-06-08 15:50:00,34.38,34.4,34.26,34.27,524734.0,23.9826,23.9965,23.8989,23.9059,524734.0
2015-06-09 09:30:00,34.07,34.45,34.05,34.17,68472.0,23.9279,24.1948,23.9139,23.9982,68472.0
2015-06-09 09:40:00,34.2,34.2,34.05,34.14,60684.0,24.0192,24.0192,23.9139,23.9771,60684.0
2015-06-09 09:50:00,34.15,34.19,34.07,34.07,39932.0,23.9841,24.0122,23.9279,23.9279,39932.0
2015-06-09 10:00:00,34.07,34.07,33.91,33.95,298216.0,23.9279,23.9279,23.8156,23.8436,298216.0
2015-06-09 10:10:00,33.94,34.01,33.89,33.89,60733.0,23.8366,23.8858,23.8015,23.8015,60733.0
2015-06-09 10:20:00,33.91,33.93,33.85,33.88,91394.0,23.8156,23.8296,23.7734,23.7945,91394.0
2015-06-09 10:30:00,33.88,33.93,33.75,33.9,112939.0,23.7945,23.8296,23.7032,23.8085,112939.0
2015-06-09 10:40:00,33.9,33.94,33.88,33.91,39138.0,23.8085,23.8366,23.7945,23.8156,39138.0
2015-06-09 10:50:00,33.91,33.95,33.89,33.95,49693.0,23.8156,23.8436,23.8015,23.8436,49693.0
2015-06-09 11:00:00,33.96,34.02,33.94,34.0,73704.0,23.8507,23.8928,23.8366,23.8788,73704.0
2015-06-09 11:10:00,34.0,34.02,33.93,33.96,37562.0,23.8788,23.8928,23.8296,23.8507,37562.0
2015-06-09 11:20:00,33.96,33.98,33.93,33.98,36773.0,23.8507,23.8647,23.8296,23.8647,36773.0
2015-06-09 11:30:00,33.98,34.07,33.98,34.07,61274.0,23.8647,23.9279,23.8647,23.9279,61274.0
2015-06-09 11:40:00,34.06,34.11,34.05,34.08,53812.0,23.9209,23.956,23.9139,23.9349,53812.0
2015-06-09 11:50:00,34.08,34.08,34.05,34.08,46457.0,23.9349,23.9349,23.9139,23.9349,46457.0
2015-06-09 12:00:00,34.09,34.09,34.05,34.08,39911.0,23.942,23.942,23.9139,23.9349,39911.0
2015-06-09 12:10:00,34.08,34.12,34.05,34.06,85654.0,23.9349,23.963,23.9139,23.9209,85654.0
2015-06-09 12:20:00,34.05,34.07,33.99,34.0,32796.0,23.9139,23.9279,23.8717,23.8788,32796.0
2015-06-09 12:30:00,34.0,34.03,33.99,34.02,24299.0,23.8788,23.8998,23.8717,23.8928,24299.0
2015-06-09 12:40:00,34.02,34.03,33.97,34.01,29815.0,23.8928,23.8998,23.8577,23.8858,29815.0
2015-06-09 12:50:00,34.01,34.03,33.98,34.01,50933.0,23.8858,23.8998,23.8647,23.8858,50933.0
2015-06-09 13:00:00,34.01,34.05,34.01,34.05,13865.0,23.8858,23.9139,23.8858,23.9139,13865.0
2015-06-09 13:10:00,34.05,34.05,33.99,34.01,29956.0,23.9139,23.9139,23.8717,23.8858,29956.0
2015-06-09 13:20:00,34.02,34.04,33.97,34.01,33239.0,23.8928,23.9069,23.8577,23.8858,33239.0
2015-06-09 13:30:00,34.01,34.02,33.99,34.01,28139.0,23.8858,23.8928,23.8717,23.8858,28139.0
2015-06-09 13:40:00,34.0,34.01,33.97,33.98,26509.0,23.8788,23.8858,23.8577,23.8647,26509.0
2015-06-09 13:50:00,33.98,34.06,33.98,34.05,63991.0,23.8647,23.9209,23.8647,23.9139,63991.0
2015-06-09 14:00:00,34.05,34.07,34.04,34.05,24000.0,23.9139,23.9279,23.9069,23.9139,24000.0
2015-06-09 14:10:00,34.05,34.06,34.01,34.01,46364.0,23.9139,23.9209,23.8858,23.8858,46364.0
2015-06-09 14:20:00,34.02,34.03,34.0,34.01,29620.0,23.8928,23.8998,23.8788,23.8858,29620.0
2015-06-09 14:30:00,34.01,34.04,34.0,34.04,32177.0,23.8858,23.9069,23.8788,23.9069,32177.0
2015-06-09 14:40:00,34.04,34.05,34.01,34.02,30607.0,23.9069,23.9139,23.8858,23.8928,30607.0
2015-06-09 14:50:00,34.01,34.02,33.97,34.0,72672.0,23.8858,23.8928,23.8577,23.8788,72672.0
2015-06-09 15:00:00,33.99,34.0,33.9,33.92,56574.0,23.8717,23.8788,23.8085,23.8226,56574.0
2015-06-09 15:10:00,33.91,33.94,33.9,33.92,37174.0,23.8156,23.8366,23.8085,23.8226,37174.0
2015-06-09 15:20:00,33.92,33.94,33.87,33.89,103102.0,23.8226,23.8366,23.7875,23.8015,103102.0
2015-06-09 15:30:00,33.9,33.91,33.84,33.89,150480.0,23.8085,23.8156,23.7664,23.8015,150480.0
2015-06-09 15:40:00,33.9,33.92,33.82,33.84,186999.0,23.8085,23.8226,23.7523,23.7664,186999.0
2015-06-09 15:50:00,33.85,33.86,33.82,33.82,380660.0,23.7734,23.7804,23.7523,23.7523,380660.0
2015-06-10 09:30:00,33.96,34.05,33.85,33.96,86420.0,23.8507,23.9139,23.7734,23.8507,86420.0
2015-06-10 09:40:00,33.96,34.07,33.9,34.02,77605.0,23.8507,23.9279,23.8085,23.8928,77605.0
2015-06-10 09:50:00,34.02,34.08,33.99,34.02,67219.0,23.8928,23.9349,23.8717,23.8928,67219.0
2015-06-10 10:00:00,34.02,34.05,33.99,34.01,36877.0,23.8928,23.9139,23.8717,23.8858,36877.0
2015-06-10 10:10:00,34.01,34.15,33.99,34.11,67465.0,23.8858,23.9841,23.8717,23.956,67465.0
2015-06-10 10:20:00,34.12,34.17,34.07,34.1,66277.0,23.963,23.9982,23.9279,23.949,66277.0
2015-06-10 10:30:00,34.1,34.17,34.07,34.14,57567.0,23.949,23.9982,23.9279,23.9771,57567.0
2015-06-10 10:40:00,34.14,34.15,34.02,34.04,39106.0,23.9771,23.9841,23.8928,23.9069,39106.0
2015-06-10 10:50:00,34.03,34.08,34.01,34.03,57610.0,23.8998,23.9349,23.8858,23.8998,57610.0
2015-06-10 11:00:00,34.04,34.05,33.99,33.99,60449.0,23.9069,23.9139,23.8717,23.8717,60449.0
2015-06-10 11:10:00,34.0,34.11,33.99,34.05,96706.0,23.8788,23.956,23.8717,23.9139,96706.0
2015-06-10 11:20:00,34.05,34.09,34.03,34.07,54341.0,23.9139,23.942,23.8998,23.9279,54341.0
2015-06-10 11:30:00,34.07,34.1,34.02,34.05,47787.0,23.9279,23.949,23.8928,23.9139,47787.0
2015-06-10 11:40:00,34.05,34.12,34.04,34.09,31487.0,23.9139,23.963,23.9069,23.942,31487.0
2015-06-10 11:50:00,34.08,34.13,34.05,34.05,31821.0,23.9349,23.9701,23.9139,23.9139,31821.0
2015-06-10 12:00:00,34.04,34.11,34.03,34.04,47185.0,23.9069,23.956,23.8998,23.9069,47185.0
2015-06-10 12:10:00,34.05,34.09,34.05,34.08,12573.0,23.9139,23.942,23.9139,23.9349,12573.0
2015-06-10 12:20:00,34.08,34.1,34.04,34.06,31380.0,23.9349,23.949,23.9069,23.9209,31380.0
2015-06-10 12:30:00,34.05,34.09,34.04,34.06,26799.0,23.9139,23.942,23.9069,23.9209,26799.0
2015-06-10 12:40:00,34.07,34.08,34.05,34.05,34854.0,23.9279,23.9349,23.9139,23.9139,34854.0
2015-06-10 12:50:00,34.05,34.08,34.0,34.0,37865.0,23.9139,23.9349,23.8788,23.8788,37865.0
2015-06-10 13:00:00,33.99,34.04,33.98,34.03,70748.0,23.8717,23.9069,23.8647,23.8998,70748.0
2015-06-10 13:10:00,34.03,34.05,34.01,34.02,62154.0,23.8998,23.9139,23.8858,23.8928,62154.0
2015-06-10 13:20:00,34.02,34.05,34.02,34.02,35564.0,23.8928,23.9139,23.8928,23.8928,35564.0
2015-06-10 13:30:00,34.02,34.08,34.0,34.07,29444.0,23.8928,23.9349,23.8788,23.9279,29444.0
2015-06-10 13:40:00,34.07,34.07,34.02,34.06,57942.0,23.9279,23.9279,23.8928,23.9209,57942.0
2015-06-10 13:50:00,34.05,34.06,34.03,34.05,38857.0,23.9139,23.9209,23.8998,23.9139,38857.0
2015-06-10 14:00:00,34.04,34.05,34.01,34.02,42062.0,23.9069,23.9139,23.8858,23.8928,42062.0
2015-06-10 14:10:00,34.02,34.04,33.99,34.04,43167.0,23.8928,23.9069,23.8717,23.9069,43167.0
2015-06-10 14:20:00,34.04,34.12,34.03,34.11,46250.0,23.9069,23.963,23.8998,23.956,46250.0
2015-06-10 14:30:00,34.12,34.13,34.02,34.03,44936.0,23.963,23.9701,23.8928,23.8998,44936.0
2015-06-10 14:40:00,34.03,34.07,34.03,34.05,29641.0,23.8998,23.9279,23.8998,23.9139,29641.0
2015-06-10 14:50:00,34.05,34.1,34.02,34.07,54161.0,23.9139,23.949,23.8928,23.9279,54161.0
2015-06-10 15:00:00,34.07,34.12,34.07,34.11,61366.0,23.9279,23.963,23.9279,23.956,61366.0
2015-06-10 15:10:00,34.11,34.2,34.11,34.2,125439.0,23.956,24.0192,23.956,24.0192,125439.0
2015-06-10 15:20:00,34.2,34.23,34.17,34.17,89044.0,24.0192,24.0403,23.9982,23.9982,89044.0
2015-06-10 15:30:00,34.18,34.2,34.15,34.19,107590.0,24.0052,24.0192,23.9841,24.0122,107590.0
2015-06-10 15:40:00,34.19,34.25,34.18,34.23,208053.0,24.0122,24.0543,24.0052,24.0403,208053.0
2015-06-10 15:50:00,34.22,34.26,34.2,34.21,463670.0,24.0333,24.0614,24.0192,24.0263,463670.0
2015-06-11 09:30:00,34.21,34.49,34.21,34.39,98649.0,24.0263,24.2229,24.0263,24.1527,98649.0
2015-06-11 09:40:00,34.37,34.43,34.25,34.42,58705.0,24.1386,24.1808,24.0543,24.1737,58705.0
2015-06-11 09:50:00,34.43,34.49,34.41,34.42,60202.0,24.1808,24.2229,24.1667,24.1737,60202.0
2015-06-11 10:00:00,34.41,34.59,34.41,34.53,55071.0,24.1667,24.2931,24.1667,24.251,55071.0
2015-06-11 10:10:00,34.53,34.61,34.5,34.59,57529.0,24.251,24.3072,24.2299,24.2931,57529.0
2015-06-11 10:20:00,34.59,34.61,34.54,34.55,82266.0,24.2931,24.3072,24.258,24.265,82266.0
2015-06-11 10:30:00,34.55,34.55,34.35,34.37,87809.0,24.265,24.265,24.1246,24.1386,87809.0
2015-06-11 10:40:00,34.37,34.44,34.36,34.43,34868.0,24.1386,24.1878,24.1316,24.1808,34868.0
2015-06-11 10:50:00,34.42,34.42,34.34,34.35,34578.0,24.1737,24.1737,24.1176,24.1246,34578.0
2015-06-11 11:00:00,34.35,34.41,34.32,34.36,83606.0,24.1246,24.1667,24.1035,24.1316,83606.0
2015-06-11 11:10:00,34.36,34.39,34.3,34.32,32010.0,24.1316,24.1527,24.0895,24.1035,32010.0
2015-06-11 11:20:00,34.32,34.32,34.2,34.23,52451.0,24.1035,24.1035,24.0192,24.0403,52451.0
2015-06-11 11:30:00,34.24,34.28,34.22,34.27,49480.0,24.0473,24.0754,24.0333,24.0684,49480.0
2015-06-11 11:40:00,34.27,34.31,34.25,34.28,35275.0,24.0684,24.0965,24.0543,24.0754,35275.0
2015-06-11 11:50:00,34.28,34.32,34.23,34.23,41153.0,24.0754,24.1035,24.0403,24.0403,41153.0
2015-06-11 12:00:00,34.24,34.28,34.21,34.26,39413.0,24.0473,24.0754,24.0263,24.0614,39413.0
2015-06-11 12:10:00,34.26,34.3,34.26,34.28,21655.0,24.0614,24.0895,24.0614,24.0754,21655.0
2015-06-11 12:20:00,34.28,34.29,34.24,34.27,23025.0,24.0754,24.0824,24.0473,24.0684,23025.0
2015-06-11 12:30:00,34.27,34.31,34.26,34.31,19482.0,24.0684,24.0965,24.0614,24.0965,19482.0
2015-06-11 12:40:00,34.31,34.32,34.26,34.27,31631.0,24.0965,24.1035,24.0614,24.0684,31631.0
2015-06-11 12:50:00,34.26,34.28,34.24,34.27,21602.0,24.0614,24.0754,24.0473,24.0684,21602.0
2015-06-11 13:00:00,34.28,34.28,34.22,34.24,28716.0,24.0754,24.0754,24.0333,24.0473,28716.0
2015-06-11 13:10:00,34.23,34.24,34.21,34.23,33460.0,24.0403,24.0473,24.0263,24.0403,33460.0
2015-06-11 13:20:00,34.22,34.25,34.18,34.25,47065.0,24.0333,24.0543,24.0052,24.0543,47065.0
2015-06-11 13:30:00,34.26,34.32,34.26,34.29,50754.0,24.0614,24.1035,24.0614,24.0824,50754.0
2015-06-11 13:40:00,34.29,34.29,34.24,34.24,29207.0,24.0824,24.0824,24.0473,24.0473,29207.0
2015-06-11 13:50:00,34.25,34.31,34.24,34.31,38706.0,24.0543,24.0965,24.0473,24.0965,38706.0
2015-06-11 14:00:00,34.31,34.33,34.3,34.33,31409.0,24.0965,24.1105,24.0895,24.1105,31409.0
2015-06-11 14:10:00,34.33,34.34,34.32,34.33,26834.0,24.1105,24.1176,24.1035,24.1105,26834.0
2015-06-11 14:20:00,34.33,34.35,34.32,34.34,27280.0,24.1105,24.1246,24.1035,24.1176,27280.0
2015-06-11 14:30:00,34.34,34.35,34.32,34.35,31943.0,24.1176,24.1246,24.1035,24.1246,31943.0
2015-06-11 14:40:00,34.35,34.35,34.32,34.32,34876.0,24.1246,24.1246,24.1035,24.1035,34876.0
2015-06-11 14:50:00,34.32,34.35,34.27,34.3,41382.0,24.1035,24.1246,24.0684,24.0895,41382.0
2015-06-11 15:00:00,34.28,34.31,34.27,34.3,31842.0,24.0754,24.0965,24.0684,24.0895,31842.0
2015-06-11 15:10:00,34.3,34.32,34.28,34.32,39769.0,24.0895,24.1035,24.0754,24.1035,39769.0
2015-06-11 15:20:00,34.32,34.33,34.28,34.28,47816.0,24.1035,24.1105,24.0754,24.0754,47816.0
2015-06-11 15:30:00,34.28,34.3,34.2,34.21,82486.0,24.0754,24.0895,24.0192,24.0263,82486.0
2015-06-11 15:40:00,34.22,34.23,34.18,34.2,105104.0,24.0333,24.0403,24.0052,24.0192,105104.0
2015-06-11 15:50:00,34.2,34.21,34.15,34.19,331059.0,24.0192,24.0263,23.9841,24.0122,331059.0
2015-06-12 09:30:00,34.0,34.31,33.97,34.24,65059.0,23.8788,24.0965,23.8577,24.0473,65059.0
2015-06-12 09:40:00,34.21,34.35,34.16,34.34,58459.0,24.0263,24.1246,23.9911,24.1176,58459.0
2015-06-12 09:50:00,34.33,34.4,34.26,34.26,51685.0,24.1105,24.1597,24.0614,24.0614,51685.0
2015-06-12 10:00:00,34.27,34.43,34.26,34.41,31143.0,24.0684,24.1808,24.0614,24.1667,31143.0
2015-06-12 10:10:00,34.41,34.41,34.34,34.36,49594.0,24.1667,24.1667,24.1176,24.1316,49594.0
2015-06-12 10:20:00,34.36,34.47,34.36,34.47,36172.0,24.1316,24.2089,24.1316,24.2089,36172.0
2015-06-12 10:30:00,34.46,34.47,34.34,34.39,44686.0,24.2018,24.2089,24.1176,24.1527,44686.0
2015-06-12 10:40:00,34.38,34.39,34.27,34.29,53876.0,24.1456,24.1527,24.0684,24.0824,53876.0
2015-06-12 10:50:00,34.3,34.35,34.28,34.3,34369.0,24.0895,24.1246,24.0754,24.0895,34369.0
2015-06-12 11:00:00,34.28,34.28,34.18,34.18,41798.0,24.0754,24.0754,24.0052,24.0052,41798.0
2015-06-12 11:10:00,34.18,34.27,34.17,34.25,32714.0,24.0052,24.0684,23.9982,24.0543,32714.0
2015-06-12 11:20:00,34.25,34.32,34.24,34.27,38498.0,24.0543,24.1035,24.0473,24.0684,38498.0
2015-06-12 11:30:00,34.27,34.29,34.19,34.19,52481.0,24.0684,24.0824,24.0122,24.0122,52481.0
2015-06-12 11:40:00,34.2,34.23,34.19,34.23,21911.0,24.0192,24.0403,24.0122,24.0403,21911.0
2015-06-12 11:50:00,34.23,34.27,34.22,34.23,23741.0,24.0403,24.0684,24.0333,24.0403,23741.0
2015-06-12 12:00:00,34.23,34.24,34.18,34.18,35495.0,24.0403,24.0473,24.0052,24.0052,35495.0
2015-06-12 12:10:00,34.18,34.21,34.16,34.2,22442.0,24.0052,24.0263,23.9911,24.0192,22442.0
2015-06-12 12:20:00,34.2,34.22,34.15,34.15,17725.0,24.0192,24.0333,23.9841,23.9841,17725.0
2015-06-12 12:30:00,34.15,34.16,34.12,34.15,22324.0,23.9841,23.9911,23.963,23.9841,22324.0
2015-06-12 12:40:00,34.16,34.16,34.1,34.14,19578.0,23.9911,23.9911,23.949,23.9771,19578.0
2015-06-12 12:50:00,34.14,34.16,34.1,34.1,14364.0,23.9771,23.9911,23.949,23.949,14364.0
2015-06-12 13:00:00,34.11,34.15,34.07,34.15,35857.0,23.956,23.9841,23.9279,23.9841,35857.0
2015-06-12 13:10:00,34.14,34.18,34.12,34.18,21729.0,23.9771,24.0052,23.963,24.0052,21729.0
2015-06-12 13:20:00,34.18,34.29,34.18,34.29,47861.0,24.0052,24.0824,24.0052,24.0824,47861.0
2015-06-12 13:30:00,34.29,34.35,34.28,34.31,62102.0,24.0824,24.1246,24.0754,24.0965,62102.0
2015-06-12 13:40:00,34.31,34.31,34.24,34.25,23393.0,24.0965,24.0965,24.0473,24.0543,23393.0
2015-06-12 13:50:00,34.26,34.3,34.24,34.3,34521.0,24.0614,24.0895,24.0473,24.0895,34521.0
2015-06-12 14:00:00,34.31,34.31,34.24,34.24,35805.0,24.0965,24.0965,24.0473,24.0473,35805.0
2015-06-12 14:10:00,34.23,34.26,34.22,34.24,22247.0,24.0403,24.0614,24.0333,24.0473,22247.0
2015-06-12 14:20:00,34.23,34.24,34.16,34.19,35959.0,24.0403,24.0473,23.9911,24.0122,35959.0
2015-06-12 14:30:00,34.19,34.2,34.13,34.17,25994.0,24.0122,24.0192,23.9701,23.9982,25994.0
2015-06-12 14:40:00,34.17,34.2,34.17,34.18,17072.0,23.9982,24.0192,23.9982,24.0052,17072.0
2015-06-12 14:50:00,34.19,34.2,34.15,34.15,21400.0,24.0122,24.0192,23.9841,23.9841,21400.0
2015-06-12 15:00:00,34.15,34.2,34.15,34.19,28045.0,23.9841,24.0192,23.9841,24.0122,28045.0
2015-06-12 15:10:00,34.19,34.2,34.16,34.17,28964.0,24.0122,24.0192,23.9911,23.9982,28964.0
2015-06-12 15:20:00,34.17,34.19,34.16,34.17,27037.0,23.9982,24.0122,23.9911,23.9982,27037.0
2015-06-12 15:30:00,34.17,34.18,34.13,34.13,49951.0,23.9982,24.0052,23.9701,23.9701,49951.0
2015-06-12 15:40:00,34.13,34.18,34.13,34.16,82297.0,23.9701,24.0052,23.9701,23.9911,82297.0
2015-06-12 15:50:00,34.16,34.22,34.15,34.19,173393.0,23.9911,24.0333,23.9841,24.0122,173393.0
2015-06-15 09:30:00,33.96,33.96,33.77,33.83,89767.0,23.8507,23.8507,23.7172,23.7594,89767.0
2015-06-15 09:40:00,33.83,33.93,33.77,33.8,77058.0,23.7594,23.8296,23.7172,23.7383,77058.0
2015-06-15 09:50:00,33.79,33.95,33.75,33.91,77382.0,23.7313,23.8436,23.7032,23.8156,77382.0
2015-06-15 10:00:00,33.91,34.01,33.9,33.96,64713.0,23.8156,23.8858,23.8085,23.8507,64713.0
2015-06-15 10:10:00,33.95,34.07,33.89,33.89,94587.0,23.8436,23.9279,23.8015,23.8015,94587.0
2015-06-15 10:20:00,33.88,33.97,33.87,33.95,48774.0,23.7945,23.8577,23.7875,23.8436,48774.0
2015-06-15 10:30:00,33.95,33.95,33.86,33.91,52388.0,23.8436,23.8436,23.7804,23.8156,52388.0
2015-06-15 10:40:00,33.91,33.93,33.89,33.9,52610.0,23.8156,23.8296,23.8015,23.8085,52610.0
2015-06-15 10:50:00,33.9,33.92,33.87,33.9,36638.0,23.8085,23.8226,23.7875,23.8085,36638.0
2015-06-15 11:00:00,33.9,33.97,33.88,33.93,32844.0,23.8085,23.8577,23.7945,23.8296,32844.0
2015-06-15 11:10:00,33.93,34.01,33.93,33.98,43138.0,23.8296,23.8858,23.8296,23.8647,43138.0
2015-06-15 11:20:00,33.98,34.01,33.88,33.88,44879.0,23.8647,23.8858,23.7945,23.7945,44879.0
2015-06-15 11:30:00,33.88,33.94,33.88,33.93,23052.0,23.7945,23.8366,23.7945,23.8296,23052.0
2015-06-15 11:40:00,33.93,34.03,33.93,34.03,47574.0,23.8296,23.8998,23.8296,23.8998,47574.0
2015-06-15 11:50:00,34.03,34.07,33.99,34.02,35927.0,23.8998,23.9279,23.8717,23.8928,35927.0
2015-06-15 12:00:00,34.02,34.04,34.0,34.03,32070.0,23.8928,23.9069,23.8788,23.8998,32070.0
2015-06-15 12:10:00,34.03,34.07,34.02,34.07,35588.0,23.8998,23.9279,23.8928,23.9279,35588.0
2015-06-15 12:20:00,34.07,34.09,34.04,34.05,43535.0,23.9279,23.942,23.9069,23.9139,43535.0
2015-06-15 12:30:00,34.05,34.07,34.03,34.07,26089.0,23.9139,23.9279,23.8998,23.9279,26089.0
2015-06-15 12:40:00,34.07,34.13,34.05,34.13,71618.0,23.9279,23.9701,23.9139,23.9701,71618.0
2015-06-15 12:50:00,34.14,34.18,34.13,34.18,33132.0,23.9771,24.0052,23.9701,24.0052,33132.0
2015-06-15 13:00:00,34.18,34.19,34.11,34.11,42290.0,24.0052,24.0122,23.956,23.956,42290.0
2015-06-15 13:10:00,34.1,34.11,34.04,34.06,32801.0,23.949,23.956,23.9069,23.9209,32801.0
2015-06-15 13:20:00,34.06,34.1,34.04,34.1,32832.0,23.9209,23.949,23.9069,23.949,32832.0
2015-06-15 13:30:00,34.09,34.1,34.02,34.02,28760.0,23.942,23.949,23.8928,23.8928,28760.0
2015-06-15 13:40:00,34.02,34.03,33.99,34.01,62571.0,23.8928,23.8998,23.8717,23.8858,62571.0
2015-06-15 13:50:00,34.01,34.04,33.99,34.01,78538.0,23.8858,23.9069,23.8717,23.8858,78538.0
2015-06-15 14:00:00,34.0,34.03,33.99,34.03,33531.0,23.8788,23.8998,23.8717,23.8998,33531.0
2015-06-15 14:10:00,34.03,34.08,34.02,34.04,40726.0,23.8998,23.9349,23.8928,23.9069,40726.0
2015-06-15 14:20:00,34.04,34.04,34.01,34.02,20361.0,23.9069,23.9069,23.8858,23.8928,20361.0
2015-06-15 14:30:00,34.01,34.03,33.99,34.02,42430.0,23.8858,23.8998,23.8717,23.8928,42430.0
2015-06-15 14:40:00,34.02,34.08,34.01,34.07,52127.0,23.8928,23.9349,23.8858,23.9279,52127.0
2015-06-15 14:50:00,34.06,34.07,34.01,34.02,92052.0,23.9209,23.9279,23.8858,23.8928,92052.0
2015-06-15 15:00:00,34.01,34.05,34.0,34.05,79843.0,23.8858,23.9139,23.8788,23.9139,79843.0
2015-06-15 15:10:00,34.05,34.12,34.03,34.1,124957.0,23.9139,23.963,23.8998,23.949,124957.0
2015-06-15 15:20:00,34.1,34.14,34.1,34.14,132979.0,23.949,23.9771,23.949,23.9771,132979.0
2015-06-15 15:30:00,34.13,34.19,34.12,34.16,122996.0,23.9701,24.0122,23.963,23.9911,122996.0
2015-06-15 15:40:00,34.16,34.21,34.11,34.13,176407.0,23.9911,24.0263,23.956,23.9701,176407.0
2015-06-15 15:50:00,34.13,34.16,34.11,34.12,212766.0,23.9701,23.9911,23.956,23.963,212766.0
2015-06-16 09:30:00,34.23,34.37,34.08,34.11,53982.0,24.0403,24.1386,23.9349,23.956,53982.0
2015-06-16 09:40:00,34.14,34.15,34.08,34.09,43224.0,23.9771,23.9841,23.9349,23.942,43224.0
2015-06-16 09:50:00,34.07,34.17,34.01,34.16,33492.0,23.9279,23.9982,23.8858,23.9911,33492.0
2015-06-16 10:00:00,34.14,34.34,34.14,34.32,46137.0,23.9771,24.1176,23.9771,24.1035,46137.0
2015-06-16 10:10:00,34.33,34.34,34.19,34.27,77934.0,24.1105,24.1176,24.0122,24.0684,77934.0
2015-06-16 10:20:00,34.27,34.29,34.23,34.27,25663.0,24.0684,24.0824,24.0403,24.0684,25663.0
2015-06-16 10:30:00,34.26,34.29,34.18,34.19,35367.0,24.0614,24.0824,24.0052,24.0122,35367.0
2015-06-16 10:40:00,34.18,34.26,34.18,34.2,52651.0,24.0052,24.0614,24.0052,24.0192,52651.0
2015-06-16 10:50:00,34.2,34.2,34.15,34.17,41650.0,24.0192,24.0192,23.9841,23.9982,41650.0
2015-06-16 11:00:00,34.17,34.19,34.14,34.14,25169.0,23.9982,24.0122,23.9771,23.9771,25169.0
2015-06-16 11:10:00,34.15,34.26,34.14,34.23,69398.0,23.9841,24.0614,23.9771,24.0403,69398.0
2015-06-16 11:20:00,34.22,34.24,34.15,34.15,33464.0,24.0333,24.0473,23.9841,23.9841,33464.0
2015-06-16 11:30:00,34.15,34.16,34.08,34.13,25793.0,23.9841,23.9911,23.9349,23.9701,25793.0
2015-06-16 11:40:00,34.13,34.29,34.13,34.29,99378.0,23.9701,24.0824,23.9701,24.0824,99378.0
2015-06-16 11:50:00,34.29,34.3,34.26,34.29,25717.0,24.0824,24.0895,24.0614,24.0824,25717.0
2015-06-16 12:00:00,34.29,34.29,34.18,34.19,22250.0,24.0824,24.0824,24.0052,24.0122,22250.0
2015-06-16 12:10:00,34.19,34.29,34.18,34.29,27600.0,24.0122,24.0824,24.0052,24.0824,27600.0
2015-06-16 12:20:00,34.28,34.3,34.25,34.3,19873.0,24.0754,24.0895,24.0543,24.0895,19873.0
2015-06-16 12:30:00,34.31,34.33,34.3,34.3,30557.0,24.0965,24.1105,24.0895,24.0895,30557.0
2015-06-16 12:40:00,34.3,34.33,34.3,34.32,22209.0,24.0895,24.1105,24.0895,24.1035,22209.0
2015-06-16 12:50:00,34.32,34.33,34.3,34.33,25308.0,24.1035,24.1105,24.0895,24.1105,25308.0
2015-06-16 13:00:00,34.33,34.34,34.29,34.3,32688.0,24.1105,24.1176,24.0824,24.0895,32688.0
2015-06-16 13:10:00,34.3,34.31,34.29,34.3,17498.0,24.0895,24.0965,24.0824,24.0895,17498.0
2015-06-16 13:20:00,34.3,34.36,34.3,34.35,92319.0,24.0895,24.1316,24.0895,24.1246,92319.0
2015-06-16 13:30:00,34.35,34.36,34.31,34.34,43620.0,24.1246,24.1316,24.0965,24.1176,43620.0
2015-06-16 13:40:00,34.34,34.36,34.34,34.36,32195.0,24.1176,24.1316,24.1176,24.1316,32195.0
2015-06-16 13:50:00,34.36,34.37,34.34,34.34,38787.0,24.1316,24.1386,24.1176,24.1176,38787.0
2015-06-16 14:00:00,34.34,34.37,34.34,34.36,46021.0,24.1176,24.1386,24.1176,24.1316,46021.0
2015-06-16 14:10:00,34.36,34.38,34.34,34.37,31546.0,24.1316,24.1456,24.1176,24.1386,31546.0
2015-06-16 14:20:00,34.37,34.37,34.33,34.36,24309.0,24.1386,24.1386,24.1105,24.1316,24309.0
2015-06-16 14:30:00,34.36,34.36,34.32,34.32,40616.0,24.1316,24.1316,24.1035,24.1035,40616.0
2015-06-16 14:40:00,34.32,34.33,34.31,34.31,25732.0,24.1035,24.1105,24.0965,24.0965,25732.0
2015-06-16 14:50:00,34.32,34.35,34.31,34.34,45537.0,24.1035,24.1246,24.0965,24.1176,45537.0
2015-06-16 15:00:00,34.33,34.35,34.31,34.32,58947.0,24.1105,24.1246,24.0965,24.1035,58947.0
2015-06-16 15:10:00,34.32,34.36,34.32,34.32,65511.0,24.1035,24.1316,24.1035,24.1035,65511.0
2015-06-16 15:20:00,34.32,34.34,34.31,34.32,62720.0,24.1035,24.1176,24.0965,24.1035,62720.0
2015-06-16 15:30:00,34.32,34.37,34.32,34.35,79622.0,24.1035,24.1386,24.1035,24.1246,79622.0
2015-06-16 15:40:00,34.35,34.37,34.32,34.34,90743.0,24.1246,24.1386,24.1035,24.1176,90743.0
2015-06-16 15:50:00,34.34,34.39,34.32,34.39,229828.0,24.1176,24.1527,24.1035,24.1527,229828.0
2015-06-17 09:30:00,34.5,34.59,34.43,34.49,98448.0,24.2299,24.2931,24.1808,24.2229,98448.0
2015-06-17 09:40:00,34.48,34.49,34.38,34.46,61456.0,24.2159,24.2229,24.1456,24.2018,61456.0
2015-06-17 09:50:00,34.46,34.5,34.39,34.42,187290.0,24.2018,24.2299,24.1527,24.1737,187290.0
2015-06-17 10:00:00,34.43,34.46,34.34,34.35,46803.0,24.1808,24.2018,24.1176,24.1246,46803.0
2015-06-17 10:10:00,34.36,34.36,34.22,34.24,32965.0,24.1316,24.1316,24.0333,24.0473,32965.0
2015-06-17 10:20:00,34.24,34.25,34.14,34.15,38451.0,24.0473,24.0543,23.9771,23.9841,38451.0
2015-06-17 10:30:00,34.15,34.19,34.14,34.15,41429.0,23.9841,24.0122,23.9771,23.9841,41429.0
2015-06-17 10:40:00,34.15,34.17,34.07,34.1,62500.0,23.9841,23.9982,23.9279,23.949,62500.0
2015-06-17 10:50:00,34.1,34.12,34.05,34.08,51767.0,23.949,23.963,23.9139,23.9349,51767.0
2015-06-17 11:00:00,34.08,34.16,34.08,34.15,33783.0,23.9349,23.9911,23.9349,23.9841,33783.0
2015-06-17 11:10:00,34.15,34.19,34.14,34.16,32800.0,23.9841,24.0122,23.9771,23.9911,32800.0
2015-06-17 11:20:00,34.16,34.18,34.12,34.16,56717.0,23.9911,24.0052,23.963,23.9911,56717.0
2015-06-17 11:30:00,34.15,34.16,34.1,34.11,36570.0,23.9841,23.9911,23.949,23.956,36570.0
2015-06-17 11:40:00,34.11,34.14,34.1,34.12,47222.0,23.956,23.9771,23.949,23.963,47222.0
2015-06-17 11:50:00,34.12,34.17,34.12,34.16,28223.0,23.963,23.9982,23.963,23.9911,28223.0
2015-06-17 12:00:00,34.15,34.15,34.06,34.06,39789.0,23.9841,23.9841,23.9209,23.9209,39789.0
2015-06-17 12:10:00,34.06,34.07,34.0,34.03,26715.0,23.9209,23.9279,23.8788,23.8998,26715.0
2015-06-17 12:20:00,34.02,34.06,34.02,34.04,14026.0,23.8928,23.9209,23.8928,23.9069,14026.0
2015-06-17 12:30:00,34.04,34.05,34.0,34.0,41116.0,23.9069,23.9139,23.8788,23.8788,41116.0
2015-06-17 12:40:00,34.0,34.02,33.98,34.01,58772.0,23.8788,23.8928,23.8647,23.8858,58772.0
2015-06-17 12:50:00,34.0,34.02,33.99,34.01,38811.0,23.8788,23.8928,23.8717,23.8858,38811.0
2015-06-17 13:00:00,34.01,34.04,33.99,34.01,20485.0,23.8858,23.9069,23.8717,23.8858,20485.0
2015-06-17 13:10:00,34.02,34.03,34.0,34.02,17387.0,23.8928,23.8998,23.8788,23.8928,17387.0
2015-06-17 13:20:00,34.02,34.02,33.99,34.0,15582.0,23.8928,23.8928,23.8717,23.8788,15582.0
2015-06-17 13:30:00,33.99,34.01,33.96,33.98,54282.0,23.8717,23.8858,23.8507,23.8647,54282.0
2015-06-17 13:40:00,33.98,33.99,33.95,33.95,26130.0,23.8647,23.8717,23.8436,23.8436,26130.0
2015-06-17 13:50:00,33.95,33.97,33.92,33.93,52423.0,23.8436,23.8577,23.8226,23.8296,52423.0
2015-06-17 14:00:00,33.92,34.12,33.81,34.07,143203.0,23.8226,23.963,23.7453,23.9279,143203.0
2015-06-17 14:10:00,34.06,34.07,33.99,34.0,61172.0,23.9209,23.9279,23.8717,23.8788,61172.0
2015-06-17 14:20:00,34.0,34.01,33.93,33.95,60203.0,23.8788,23.8858,23.8296,23.8436,60203.0
2015-06-17 14:30:00,33.94,34.09,33.93,34.09,63209.0,23.8366,23.942,23.8296,23.942,63209.0
2015-06-17 14:40:00,34.09,34.18,34.09,34.16,95475.0,23.942,24.0052,23.942,23.9911,95475.0
2015-06-17 14:50:00,34.16,34.18,34.12,34.13,55110.0,23.9911,24.0052,23.963,23.9701,55110.0
2015-06-17 15:00:00,34.13,34.16,34.03,34.04,58183.0,23.9701,23.9911,23.8998,23.9069,58183.0
2015-06-17 15:10:00,34.04,34.11,34.03,34.07,43624.0,23.9069,23.956,23.8998,23.9279,43624.0
2015-06-17 15:20:00,34.08,34.1,34.06,34.07,52776.0,23.9349,23.949,23.9209,23.9279,52776.0
2015-06-17 15:30:00,34.07,34.09,34.04,34.07,110274.0,23.9279,23.942,23.9069,23.9279,110274.0
2015-06-17 15:40:00,34.07,34.07,33.99,34.01,167850.0,23.9279,23.9279,23.8717,23.8858,167850.0
2015-06-17 15:50:00,34.01,34.06,33.99,34.01,176082.0,23.8858,23.9209,23.8717,23.8858,176082.0
2015-06-18 09:30:00,34.26,34.4,34.21,34.35,83180.0,24.0614,24.1597,24.0263,24.1246,83180.0
2015-06-18 09:40:00,34.35,34.54,34.3,34.52,112516.0,24.1246,24.258,24.0895,24.244,112516.0
2015-06-18 09:50:00,34.53,34.53,34.42,34.51,74276.0,24.251,24.251,24.1737,24.2369,74276.0
2015-06-18 10:00:00,34.54,34.64,34.49,34.63,70903.0,24.258,24.3282,24.2229,24.3212,70903.0
2015-06-18 10:10:00,34.63,34.67,34.61,34.67,55501.0,24.3212,24.3493,24.3072,24.3493,55501.0
2015-06-18 10:20:00,34.67,34.75,34.66,34.75,63587.0,24.3493,24.4055,24.3423,24.4055,63587.0
2015-06-18 10:30:00,34.75,34.75,34.66,34.71,54130.0,24.4055,24.4055,24.3423,24.3774,54130.0
2015-06-18 10:40:00,34.71,34.73,34.62,34.69,98463.0,24.3774,24.3915,24.3142,24.3634,98463.0
2015-06-18 10:50:00,34.69,34.71,34.67,34.69,69788.0,24.3634,24.3774,24.3493,24.3634,69788.0
2015-06-18 11:00:00,34.69,34.7,34.66,34.68,61135.0,24.3634,24.3704,24.3423,24.3563,61135.0
2015-06-18 11:10:00,34.67,34.68,34.63,34.65,69858.0,24.3493,24.3563,24.3212,24.3353,69858.0
2015-06-18 11:20:00,34.64,34.67,34.58,34.59,52682.0,24.3282,24.3493,24.2861,24.2931,52682.0
2015-06-18 11:30:00,34.59,34.65,34.59,34.65,38847.0,24.2931,24.3353,24.2931,24.3353,38847.0
2015-06-18 11:40:00,34.65,34.76,34.64,34.75,51676.0,24.3353,24.4125,24.3282,24.4055,51676.0
2015-06-18 11:50:00,34.75,34.82,34.73,34.75,67590.0,24.4055,24.4547,24.3915,24.4055,67590.0
2015-06-18 12:00:00,34.75,34.82,34.74,34.82,25022.0,24.4055,24.4547,24.3985,24.4547,25022.0
2015-06-18 12:10:00,34.82,34.87,34.81,34.86,32335.0,24.4547,24.4898,24.4476,24.4828,32335.0
2015-06-18 12:20:00,34.87,34.87,34.8,34.8,95750.0,24.4898,24.4898,24.4406,24.4406,95750.0
2015-06-18 12:30:00,34.8,34.87,34.78,34.8,42320.0,24.4406,24.4898,24.4266,24.4406,42320.0
2015-06-18 12:40:00,34.81,34.81,34.78,34.79,27146.0,24.4476,24.4476,24.4266,24.4336,27146.0
2015-06-18 12:50:00,34.8,34.82,34.78,34.78,29659.0,24.4406,24.4547,24.4266,24.4266,29659.0
2015-06-18 13:00:00,34.78,34.78,34.71,34.71,33247.0,24.4266,24.4266,24.3774,24.3774,33247.0
2015-06-18 13:10:00,34.71,34.76,34.7,34.73,17314.0,24.3774,24.4125,24.3704,24.3915,17314.0
2015-06-18 13:20:00,34.73,34.75,34.68,34.74,30908.0,24.3915,24.4055,24.3563,24.3985,30908.0
2015-06-18 13:30:00,34.73,34.78,34.73,34.78,34596.0,24.3915,24.4266,24.3915,24.4266,34596.0
2015-06-18 13:40:00,34.78,34.78,34.74,34.76,30821.0,24.4266,24.4266,24.3985,24.4125,30821.0
2015-06-18 13:50:00,34.77,34.82,34.75,34.79,54237.0,24.4195,24.4547,24.4055,24.4336,54237.0
2015-06-18 14:00:00,34.79,34.83,34.78,34.81,95330.0,24.4336,24.4617,24.4266,24.4476,95330.0
2015-06-18 14:10:00,34.81,34.83,34.77,34.82,69911.0,24.4476,24.4617,24.4195,24.4547,69911.0
2015-06-18 14:20:00,34.82,34.92,34.82,34.87,57008.0,24.4547,24.5249,24.4547,24.4898,57008.0
2015-06-18 14:30:00,34.88,34.92,34.87,34.92,44747.0,24.4968,24.5249,24.4898,24.5249,44747.0
2015-06-18 14:40:00,34.92,34.99,34.89,34.97,55958.0,24.5249,24.5741,24.5038,24.56,55958.0
2015-06-18 14:50:00,34.97,35.02,34.96,35.01,152699.0,24.56,24.5951,24.553,24.5881,152699.0
2015-06-18 15:00:00,35.01,35.02,34.95,34.98,135478.0,24.5881,24.5951,24.546,24.567,135478.0
2015-06-18 15:10:00,34.98,34.99,34.95,34.96,145212.0,24.567,24.5741,24.546,24.553,145212.0
2015-06-18 15:20:00,34.95,35.02,34.92,35.02,83387.0,24.546,24.5951,24.5249,24.5951,83387.0
2015-06-18 15:30:00,35.02,35.05,35.01,35.05,98247.0,24.5951,24.6162,24.5881,24.6162,98247.0
2015-06-18 15:40:00,35.05,35.08,35.01,35.01,168585.0,24.6162,24.6373,24.5881,24.5881,168585.0
2015-06-18 15:50:00,35.02,35.09,35.01,35.02,781028.0,24.5951,24.6443,24.5881,24.5951,781028.0
2015-06-19 09:30:00,34.72,34.95,34.55,34.88,393129.0,24.3844,24.546,24.265,24.4968,393129.0
2015-06-19 09:40:00,34.88,35.05,34.87,34.96,58878.0,24.4968,24.6162,24.4898,24.553,58878.0
2015-06-19 09:50:00,34.96,35.23,34.96,35.23,90235.0,24.553,24.7426,24.553,24.7426,90235.0
2015-06-19 10:00:00,35.23,35.25,35.09,35.11,66523.0,24.7426,24.7567,24.6443,24.6583,66523.0
2015-06-19 10:10:00,35.11,35.15,35.11,35.14,47963.0,24.6583,24.6864,24.6583,24.6794,47963.0
2015-06-19 10:20:00,35.14,35.25,35.14,35.23,51483.0,24.6794,24.7567,24.6794,24.7426,51483.0
2015-06-19 10:30:00,35.23,35.24,35.16,35.16,64457.0,24.7426,24.7496,24.6935,24.6935,64457.0
2015-06-19 10:40:00,35.16,35.31,35.15,35.3,85310.0,24.6935,24.7988,24.6864,24.7918,85310.0
2015-06-19 10:50:00,35.3,35.31,35.22,35.26,70727.0,24.7918,24.7988,24.7356,24.7637,70727.0
2015-06-19 11:00:00,35.26,35.29,35.24,35.29,34712.0,24.7637,24.7848,24.7496,24.7848,34712.0
2015-06-19 11:10:00,35.29,35.29,35.23,35.25,47447.0,24.7848,24.7848,24.7426,24.7567,47447.0
2015-06-19 11:20:00,35.26,35.28,35.22,35.27,38263.0,24.7637,24.7777,24.7356,24.7707,38263.0
2015-06-19 11:30:00,35.27,35.3,35.24,35.27,37739.0,24.7707,24.7918,24.7496,24.7707,37739.0
2015-06-19 11:40:00,35.27,35.28,35.15,35.19,46892.0,24.7707,24.7777,24.6864,24.7145,46892.0
2015-06-19 11:50:00,35.2,35.24,35.19,35.22,36201.0,24.7215,24.7496,24.7145,24.7356,36201.0
2015-06-19 12:00:00,35.21,35.21,35.11,35.12,50612.0,24.7286,24.7286,24.6583,24.6654,50612.0
2015-06-19 12:10:00,35.11,35.14,35.09,35.14,19726.0,24.6583,24.6794,24.6443,24.6794,19726.0
2015-06-19 12:20:00,35.14,35.18,35.13,35.15,20719.0,24.6794,24.7075,24.6724,24.6864,20719.0
2015-06-19 12:30:00,35.15,35.21,35.14,35.19,26153.0,24.6864,24.7286,24.6794,24.7145,26153.0
2015-06-19 12:40:00,35.19,35.22,35.19,35.2,19935.0,24.7145,24.7356,24.7145,24.7215,19935.0
2015-06-19 12:50:00,35.19,35.2,35.12,35.13,25350.0,24.7145,24.7215,24.6654,24.6724,25350.0
2015-06-19 13:00:00,35.13,35.16,35.12,35.15,18571.0,24.6724,24.6935,24.6654,24.6864,18571.0
2015-06-19 13:10:00,35.16,35.18,35.13,35.16,42176.0,24.6935,24.7075,24.6724,24.6935,42176.0
2015-06-19 13:20:00,35.16,35.17,35.12,35.12,19257.0,24.6935,24.7005,24.6654,24.6654,19257.0
2015-06-19 13:30:00,35.13,35.19,35.13,35.18,24194.0,24.6724,24.7145,24.6724,24.7075,24194.0
2015-06-19 13:40:00,35.17,35.2,35.16,35.2,22265.0,24.7005,24.7215,24.6935,24.7215,22265.0
2015-06-19 13:50:00,35.2,35.22,35.16,35.2,31263.0,24.7215,24.7356,24.6935,24.7215,31263.0
2015-06-19 14:00:00,35.19,35.19,35.08,35.09,35416.0,24.7145,24.7145,24.6373,24.6443,35416.0
2015-06-19 14:10:00,35.09,35.1,35.04,35.05,26828.0,24.6443,24.6513,24.6092,24.6162,26828.0
2015-06-19 14:20:00,35.05,35.05,34.99,34.99,40943.0,24.6162,24.6162,24.5741,24.5741,40943.0
2015-06-19 14:30:00,34.99,35.06,34.98,35.05,38723.0,24.5741,24.6232,24.567,24.6162,38723.0
2015-06-19 14:40:00,35.05,35.06,34.99,35.03,44992.0,24.6162,24.6232,24.5741,24.6022,44992.0
2015-06-19 14:50:00,35.03,35.03,34.98,34.98,35723.0,24.6022,24.6022,24.567,24.567,35723.0
2015-06-19 15:00:00,34.98,34.98,34.93,34.95,35815.0,24.567,24.567,24.5319,24.546,35815.0
2015-06-19 15:10:00,34.95,34.96,34.89,34.9,45600.0,24.546,24.553,24.5038,24.5108,45600.0
2015-06-19 15:20:00,34.91,34.93,34.9,34.91,44669.0,24.5179,24.5319,24.5108,24.5179,44669.0
2015-06-19 15:30:00,34.9,34.95,34.9,34.93,84138.0,24.5108,24.546,24.5108,24.5319,84138.0
2015-06-19 15:40:00,34.93,35.07,34.93,35.05,280058.0,24.5319,24.6302,24.5319,24.6162,280058.0
2015-06-19 15:50:00,35.06,35.12,34.97,34.97,788090.0,24.6232,24.6654,24.56,24.56,788090.0
2015-06-22 09:30:00,35.15,35.36,35.08,35.13,84876.0,24.6864,24.8339,24.6373,24.6724,84876.0
2015-06-22 09:40:00,35.13,35.14,35.01,35.02,48444.0,24.6724,24.6794,24.5881,24.5951,48444.0
2015-06-22 09:50:00,35.03,35.1,35.02,35.09,33043.0,24.6022,24.6513,24.5951,24.6443,33043.0
2015-06-22 10:00:00,35.09,35.15,35.04,35.13,62961.0,24.6443,24.6864,24.6092,24.6724,62961.0
2015-06-22 10:10:00,35.13,35.16,35.09,35.09,23723.0,24.6724,24.6935,24.6443,24.6443,23723.0
2015-06-22 10:20:00,35.09,35.09,34.99,34.99,29322.0,24.6443,24.6443,24.5741,24.5741,29322.0
2015-06-22 10:30:00,34.99,35.02,34.91,34.91,68957.0,24.5741,24.5951,24.5179,24.5179,68957.0
2015-06-22 10:40:00,34.9,35.0,34.89,34.98,61437.0,24.5108,24.5811,24.5038,24.567,61437.0
2015-06-22 10:50:00,34.97,34.97,34.9,34.92,54644.0,24.56,24.56,24.5108,24.5249,54644.0
2015-06-22 11:00:00,34.92,35.02,34.87,35.01,73891.0,24.5249,24.5951,24.4898,24.5881,73891.0
2015-06-22 11:10:00,35.01,35.04,35.0,35.01,41528.0,24.5881,24.6092,24.5811,24.5881,41528.0
2015-06-22 11:20:00,35.01,35.04,34.99,35.02,34216.0,24.5881,24.6092,24.5741,24.5951,34216.0
2015-06-22 11:30:00,35.02,35.03,34.99,35.0,33235.0,24.5951,24.6022,24.5741,24.5811,33235.0
2015-06-22 11:40:00,35.0,35.0,34.94,34.96,26250.0,24.5811,24.5811,24.5389,24.553,26250.0
2015-06-22 11:50:00,34.96,34.96,34.87,34.88,42866.0,24.553,24.553,24.4898,24.4968,42866.0
2015-06-22 12:00:00,34.87,34.91,34.86,34.89,33901.0,24.4898,24.5179,24.4828,24.5038,33901.0
2015-06-22 12:10:00,34.89,34.9,34.86,34.87,39736.0,24.5038,24.5108,24.4828,24.4898,39736.0
2015-06-22 12:20:00,34.86,34.87,34.8,34.81,40576.0,24.4828,24.4898,24.4406,24.4476,40576.0
2015-06-22 12:30:00,34.8,34.84,34.79,34.84,46125.0,24.4406,24.4687,24.4336,24.4687,46125.0
2015-06-22 12:40:00,34.84,34.84,34.81,34.81,16313.0,24.4687,24.4687,24.4476,24.4476,16313.0
2015-06-22 12:50:00,34.82,34.88,34.81,34.88,42194.0,24.4547,24.4968,24.4476,24.4968,42194.0
2015-06-22 13:00:00,34.87,34.88,34.84,34.88,56217.0,24.4898,24.4968,24.4687,24.4968,56217.0
2015-06-22 13:10:00,34.88,34.89,34.86,34.86,47551.0,24.4968,24.5038,24.4828,24.4828,47551.0
2015-06-22 13:20:00,34.86,34.88,34.84,34.84,41936.0,24.4828,24.4968,24.4687,24.4687,41936.0
2015-06-22 13:30:00,34.84,34.85,34.78,34.78,49123.0,24.4687,24.4757,24.4266,24.4266,49123.0
2015-06-22 13:40:00,34.79,34.81,34.78,34.8,42471.0,24.4336,24.4476,24.4266,24.4406,42471.0
2015-06-22 13:50:00,34.8,34.8,34.76,34.77,27826.0,24.4406,24.4406,24.4125,24.4195,27826.0
2015-06-22 14:00:00,34.78,34.81,34.77,34.81,35628.0,24.4266,24.4476,24.4195,24.4476,35628.0
2015-06-22 14:10:00,34.81,34.83,34.79,34.82,45817.0,24.4476,24.4617,24.4336,24.4547,45817.0
2015-06-22 14:20:00,34.82,34.83,34.76,34.77,29265.0,24.4547,24.4617,24.4125,24.4195,29265.0
2015-06-22 14:30:00,34.76,34.88,34.76,34.88,50078.0,24.4125,24.4968,24.4125,24.4968,50078.0
2015-06-22 14:40:00,34.88,34.88,34.85,34.87,35809.0,24.4968,24.4968,24.4757,24.4898,35809.0
2015-06-22 14:50:00,34.87,34.92,34.86,34.92,25950.0,24.4898,24.5249,24.4828,24.5249,25950.0
2015-06-22 15:00:00,34.91,34.92,34.86,34.87,36178.0,24.5179,24.5249,24.4828,24.4898,36178.0
2015-06-22 15:10:00,34.87,34.88,34.83,34.83,33065.0,24.4898,24.4968,24.4617,24.4617,33065.0
2015-06-22 15:20:00,34.83,34.89,34.83,34.89,46438.0,24.4617,24.5038,24.4617,24.5038,46438.0
2015-06-22 15:30:00,34.89,34.89,34.83,34.84,72201.0,24.5038,24.5038,24.4617,24.4687,72201.0
2015-06-22 15:40:00,34.84,34.91,34.84,34.9,139139.0,24.4687,24.5179,24.4687,24.5108,139139.0
2015-06-22 15:50:00,34.9,34.95,34.89,34.92,270570.0,24.5108,24.546,24.5038,24.5249,270570.0
2015-06-23 09:30:00,34.96,35.15,34.93,35.14,160911.0,24.553,24.6864,24.5319,24.6794,160911.0
2015-06-23 09:40:00,35.15,35.24,35.08,35.16,92230.0,24.6864,24.7496,24.6373,24.6935,92230.0
2015-06-23 09:50:00,35.18,35.32,35.17,35.22,115707.0,24.7075,24.8058,24.7005,24.7356,115707.0
2015-06-23 10:00:00,35.23,35.29,35.13,35.14,130122.0,24.7426,24.7848,24.6724,24.6794,130122.0
2015-06-23 10:10:00,35.15,35.16,34.98,34.99,92589.0,24.6864,24.6935,24.567,24.5741,92589.0
2015-06-23 10:20:00,34.98,35.06,34.95,34.97,59289.0,24.567,24.6232,24.546,24.56,59289.0
2015-06-23 10:30:00,34.96,35.04,34.96,35.0,29902.0,24.553,24.6092,24.553,24.5811,29902.0
2015-06-23 10:40:00,35.0,35.0,34.87,34.87,53583.0,24.5811,24.5811,24.4898,24.4898,53583.0
2015-06-23 10:50:00,34.88,35.04,34.87,35.02,57104.0,24.4968,24.6092,24.4898,24.5951,57104.0
2015-06-23 11:00:00,35.02,35.04,35.0,35.04,52876.0,24.5951,24.6092,24.5811,24.6092,52876.0
2015-06-23 11:10:00,35.04,35.04,34.99,34.99,59224.0,24.6092,24.6092,24.5741,24.5741,59224.0
2015-06-23 11:20:00,34.99,35.01,34.96,35.0,65688.0,24.5741,24.5881,24.553,24.5811,65688.0
2015-06-23 11:30:00,35.0,35.01,34.98,35.0,43810.0,24.5811,24.5881,24.567,24.5811,43810.0
2015-06-23 11:40:00,35.01,35.03,35.0,35.03,37591.0,24.5881,24.6022,24.5811,24.6022,37591.0
2015-06-23 11:50:00,35.02,35.03,35.01,35.02,60917.0,24.5951,24.6022,24.5881,24.5951,60917.0
2015-06-23 12:00:00,35.02,35.05,35.0,35.03,70035.0,24.5951,24.6162,24.5811,24.6022,70035.0
2015-06-23 12:10:00,35.04,35.11,35.03,35.09,106503.0,24.6092,24.6583,24.6022,24.6443,106503.0
2015-06-23 12:20:00,35.1,35.1,35.02,35.06,120119.0,24.6513,24.6513,24.5951,24.6232,120119.0
2015-06-23 12:30:00,35.05,35.06,35.01,35.03,56919.0,24.6162,24.6232,24.5881,24.6022,56919.0
2015-06-23 12:40:00,35.03,35.04,35.01,35.02,28331.0,24.6022,24.6092,24.5881,24.5951,28331.0
2015-06-23 12:50:00,35.01,35.02,34.98,35.0,77606.0,24.5881,24.5951,24.567,24.5811,77606.0
2015-06-23 13:00:00,34.99,35.0,34.99,35.0,17694.0,24.5741,24.5811,24.5741,24.5811,17694.0
2015-06-23 13:10:00,35.0,35.0,34.99,35.0,101591.0,24.5811,24.5811,24.5741,24.5811,101591.0
2015-06-23 13:20:00,35.0,35.0,34.99,35.0,35395.0,24.5811,24.5811,24.5741,24.5811,35395.0
2015-06-23 13:30:00,35.0,35.07,34.99,35.04,94465.0,24.5811,24.6302,24.5741,24.6092,94465.0
2015-06-23 13:40:00,35.04,35.05,35.01,35.03,66405.0,24.6092,24.6162,24.5881,24.6022,66405.0
2015-06-23 13:50:00,35.02,35.03,35.01,35.02,36740.0,24.5951,24.6022,24.5881,24.5951,36740.0
2015-06-23 14:00:00,35.01,35.03,34.99,35.01,84084.0,24.5881,24.6022,24.5741,24.5881,84084.0
2015-06-23 14:10:00,35.01,35.01,34.99,35.0,48195.0,24.5881,24.5881,24.5741,24.5811,48195.0
2015-06-23 14:20:00,35.01,35.01,34.99,34.99,46254.0,24.5881,24.5881,24.5741,24.5741,46254.0
2015-06-23 14:30:00,35.0,35.0,34.96,35.0,92417.0,24.5811,24.5811,24.553,24.5811,92417.0
2015-06-23 14:40:00,34.99,35.01,34.98,35.0,92356.0,24.5741,24.5881,24.567,24.5811,92356.0
2015-06-23 14:50:00,35.0,35.01,34.99,35.0,48594.0,24.5811,24.5881,24.5741,24.5811,48594.0
2015-06-23 15:00:00,35.0,35.0,34.98,34.98,31286.0,24.5811,24.5811,24.567,24.567,31286.0
2015-06-23 15:10:00,34.98,34.99,34.98,34.98,64194.0,24.567,24.5741,24.567,24.567,64194.0
2015-06-23 15:20:00,34.98,34.99,34.93,34.93,109232.0,24.567,24.5741,24.5319,24.5319,109232.0
2015-06-23 15:30:00,34.93,34.94,34.92,34.92,150380.0,24.5319,24.5389,24.5249,24.5249,150380.0
2015-06-23 15:40:00,34.92,34.95,34.91,34.91,245417.0,24.5249,24.546,24.5179,24.5179,245417.0
2015-06-23 15:50:00,34.91,34.92,34.85,34.87,443793.0,24.5179,24.5249,24.4757,24.4898,443793.0
2015-06-24 09:30:00,34.98,35.24,34.93,35.03,106415.0,24.567,24.7496,24.5319,24.6022,106415.0
2015-06-24 09:40:00,35.05,35.1,34.92,34.92,85347.0,24.6162,24.6513,24.5249,24.5249,85347.0
2015-06-24 09:50:00,34.91,34.97,34.83,34.97,75535.0,24.5179,24.56,24.4617,24.56,75535.0
2015-06-24 10:00:00,34.97,34.98,34.88,34.96,47182.0,24.56,24.567,24.4968,24.553,47182.0
2015-06-24 10:10:00,34.96,35.0,34.93,34.97,159257.0,24.553,24.5811,24.5319,24.56,159257.0
2015-06-24 10:20:00,34.98,35.01,34.94,35.0,99901.0,24.567,24.5881,24.5389,24.5811,99901.0
2015-06-24 10:30:00,34.99,35.01,34.91,34.92,79716.0,24.5741,24.5881,24.5179,24.5249,79716.0
2015-06-24 10:40:00,34.92,34.92,34.77,34.79,68806.0,24.5249,24.5249,24.4195,24.4336,68806.0
2015-06-24 10:50:00,34.78,34.79,34.68,34.72,111627.0,24.4266,24.4336,24.3563,24.3844,111627.0
2015-06-24 11:00:00,34.71,34.75,34.66,34.73,85225.0,24.3774,24.4055,24.3423,24.3915,85225.0
2015-06-24 11:10:00,34.72,34.72,34.65,34.68,76582.0,24.3844,24.3844,24.3353,24.3563,76582.0
2015-06-24 11:20:00,34.69,34.69,34.63,34.68,71202.0,24.3634,24.3634,24.3212,24.3563,71202.0
2015-06-24 11:30:00,34.68,34.68,34.54,34.54,138120.0,24.3563,24.3563,24.258,24.258,138120.0
2015-06-24 11:40:00,34.54,34.56,34.48,34.5,124824.0,24.258,24.2721,24.2159,24.2299,124824.0
2015-06-24 11:50:00,34.5,34.5,34.4,34.42,83734.0,24.2299,24.2299,24.1597,24.1737,83734.0
2015-06-24 12:00:00,34.41,34.41,34.35,34.38,65733.0,24.1667,24.1667,24.1246,24.1456,65733.0
2015-06-24 12:10:00,34.38,34.42,34.36,34.4,92567.0,24.1456,24.1737,24.1316,24.1597,92567.0
2015-06-24 12:20:00,34.39,34.39,34.28,34.28,70951.0,24.1527,24.1527,24.0754,24.0754,70951.0
2015-06-24 12:30:00,34.28,34.34,34.26,34.3,61401.0,24.0754,24.1176,24.0614,24.0895,61401.0
2015-06-24 12:40:00,34.3,34.3,34.15,34.15,142365.0,24.0895,24.0895,23.9841,23.9841,142365.0
2015-06-24 12:50:00,34.15,34.16,34.07,34.09,76682.0,23.9841,23.9911,23.9279,23.942,76682.0
2015-06-24 13:00:00,34.09,34.15,34.05,34.08,105952.0,23.942,23.9841,23.9139,23.9349,105952.0
2015-06-24 13:10:00,34.08,34.13,33.99,34.01,266986.0,23.9349,23.9701,23.8717,23.8858,266986.0
2015-06-24 13:20:00,34.01,34.1,34.0,34.07,129604.0,23.8858,23.949,23.8788,23.9279,129604.0
2015-06-24 13:30:00,34.06,34.07,34.01,34.07,113920.0,23.9209,23.9279,23.8858,23.9279,113920.0
2015-06-24 13:40:00,34.07,34.07,33.9,34.01,152055.0,23.9279,23.9279,23.8085,23.8858,152055.0
2015-06-24 13:50:00,34.01,34.03,33.98,34.0,69569.0,23.8858,23.8998,23.8647,23.8788,69569.0
2015-06-24 14:00:00,34.01,34.06,34.0,34.05,51313.0,23.8858,23.9209,23.8788,23.9139,51313.0
2015-06-24 14:10:00,34.05,34.06,33.99,34.0,47555.0,23.9139,23.9209,23.8717,23.8788,47555.0
2015-06-24 14:20:00,34.0,34.02,33.94,34.01,123103.0,23.8788,23.8928,23.8366,23.8858,123103.0
2015-06-24 14:30:00,34.01,34.07,34.01,34.03,46012.0,23.8858,23.9279,23.8858,23.8998,46012.0
2015-06-24 14:40:00,34.03,34.05,34.0,34.03,40612.0,23.8998,23.9139,23.8788,23.8998,40612.0
2015-06-24 14:50:00,34.03,34.07,33.97,34.02,101070.0,23.8998,23.9279,23.8577,23.8928,101070.0
2015-06-24 15:00:00,34.02,34.08,34.02,34.06,72039.0,23.8928,23.9349,23.8928,23.9209,72039.0
2015-06-24 15:10:00,34.07,34.08,34.01,34.03,56550.0,23.9279,23.9349,23.8858,23.8998,56550.0
2015-06-24 15:20:00,34.03,34.08,34.01,34.08,122924.0,23.8998,23.9349,23.8858,23.9349,122924.0
2015-06-24 15:30:00,34.08,34.08,33.99,34.0,109427.0,23.9349,23.9349,23.8717,23.8788,109427.0
2015-06-24 15:40:00,34.0,34.01,33.94,33.95,429358.0,23.8788,23.8858,23.8366,23.8436,429358.0
2015-06-24 15:50:00,33.95,33.97,33.91,33.93,507951.0,23.8436,23.8577,23.8156,23.8296,507951.0
2015-06-25 09:30:00,34.11,34.34,34.01,34.1,163377.0,23.956,24.1176,23.8858,23.949,163377.0
2015-06-25 09:40:00,34.1,34.1,33.96,34.0,134385.0,23.949,23.949,23.8507,23.8788,134385.0
2015-06-25 09:50:00,34.0,34.1,34.0,34.05,87011.0,23.8788,23.949,23.8788,23.9139,87011.0
2015-06-25 10:00:00,34.05,34.05,33.96,33.99,44201.0,23.9139,23.9139,23.8507,23.8717,44201.0
2015-06-25 10:10:00,33.98,34.04,33.92,33.95,79847.0,23.8647,23.9069,23.8226,23.8436,79847.0
2015-06-25 10:20:00,33.96,34.06,33.95,34.05,67702.0,23.8507,23.9209,23.8436,23.9139,67702.0
2015-06-25 10:30:00,34.06,34.1,34.05,34.09,56728.0,23.9209,23.949,23.9139,23.942,56728.0
2015-06-25 10:40:00,34.09,34.13,34.07,34.09,62790.0,23.942,23.9701,23.9279,23.942,62790.0
2015-06-25 10:50:00,34.09,34.13,34.05,34.13,52915.0,23.942,23.9701,23.9139,23.9701,52915.0
2015-06-25 11:00:00,34.14,34.17,34.12,34.17,44716.0,23.9771,23.9982,23.963,23.9982,44716.0
2015-06-25 11:10:00,34.17,34.17,34.11,34.13,28673.0,23.9982,23.9982,23.956,23.9701,28673.0
2015-06-25 11:20:00,34.14,34.14,34.09,34.1,32632.0,23.9771,23.9771,23.942,23.949,32632.0
2015-06-25 11:30:00,34.1,34.13,34.09,34.09,26364.0,23.949,23.9701,23.942,23.942,26364.0
2015-06-25 11:40:00,34.1,34.1,34.08,34.1,13973.0,23.949,23.949,23.9349,23.949,13973.0
2015-06-25 11:50:00,34.1,34.12,34.08,34.1,19828.0,23.949,23.963,23.9349,23.949,19828.0
2015-06-25 12:00:00,34.09,34.1,34.04,34.05,31455.0,23.942,23.949,23.9069,23.9139,31455.0
2015-06-25 12:10:00,34.05,34.06,34.03,34.06,16948.0,23.9139,23.9209,23.8998,23.9209,16948.0
2015-06-25 12:20:00,34.07,34.07,34.0,34.0,35618.0,23.9279,23.9279,23.8788,23.8788,35618.0
2015-06-25 12:30:00,34.01,34.06,34.01,34.05,30186.0,23.8858,23.9209,23.8858,23.9139,30186.0
2015-06-25 12:40:00,34.05,34.07,34.04,34.07,24290.0,23.9139,23.9279,23.9069,23.9279,24290.0
2015-06-25 12:50:00,34.07,34.07,34.03,34.07,21404.0,23.9279,23.9279,23.8998,23.9279,21404.0
2015-06-25 13:00:00,34.08,34.08,34.05,34.06,24188.0,23.9349,23.9349,23.9139,23.9209,24188.0
2015-06-25 13:10:00,34.06,34.08,34.05,34.05,17419.0,23.9209,23.9349,23.9139,23.9139,17419.0
2015-06-25 13:20:00,34.05,34.05,33.98,33.99,47924.0,23.9139,23.9139,23.8647,23.8717,47924.0
2015-06-25 13:30:00,33.99,34.01,33.98,34.0,22536.0,23.8717,23.8858,23.8647,23.8788,22536.0
2015-06-25 13:40:00,34.01,34.01,33.99,34.0,32239.0,23.8858,23.8858,23.8717,23.8788,32239.0
2015-06-25 13:50:00,34.01,34.02,33.99,34.01,23905.0,23.8858,23.8928,23.8717,23.8858,23905.0
2015-06-25 14:00:00,34.01,34.02,33.96,33.99,28896.0,23.8858,23.8928,23.8507,23.8717,28896.0
2015-06-25 14:10:00,33.98,33.99,33.92,33.96,46483.0,23.8647,23.8717,23.8226,23.8507,46483.0
2015-06-25 14:20:00,33.95,33.96,33.86,33.88,62989.0,23.8436,23.8507,23.7804,23.7945,62989.0
2015-06-25 14:30:00,33.88,33.88,33.84,33.85,112629.0,23.7945,23.7945,23.7664,23.7734,112629.0
2015-06-25 14:40:00,33.86,33.86,33.82,33.85,39689.0,23.7804,23.7804,23.7523,23.7734,39689.0
2015-06-25 14:50:00,33.85,33.85,33.8,33.81,74256.0,23.7734,23.7734,23.7383,23.7453,74256.0
2015-06-25 15:00:00,33.8,33.85,33.8,33.85,88732.0,23.7383,23.7734,23.7383,23.7734,88732.0
2015-06-25 15:10:00,33.85,33.85,33.81,33.83,53713.0,23.7734,23.7734,23.7453,23.7594,53713.0
2015-06-25 15:20:00,33.84,33.85,33.83,33.83,59367.0,23.7664,23.7734,23.7594,23.7594,59367.0
2015-06-25 15:30:00,33.84,33.89,33.83,33.89,96517.0,23.7664,23.8015,23.7594,23.8015,96517.0
2015-06-25 15:40:00,33.89,33.9,33.85,33.85,180713.0,23.8015,23.8085,23.7734,23.7734,180713.0
2015-06-25 15:50:00,33.85,33.86,33.82,33.84,324294.0,23.7734,23.7804,23.7523,23.7664,324294.0
2015-06-26 09:30:00,34.05,34.45,33.95,34.06,584351.0,23.9139,24.1948,23.8436,23.9209,584351.0
2015-06-26 09:40:00,34.05,34.42,34.05,34.41,498132.0,23.9139,24.1737,23.9139,24.1667,498132.0
2015-06-26 09:50:00,34.42,34.51,34.26,34.27,320779.0,24.1737,24.2369,24.0614,24.0684,320779.0
2015-06-26 10:00:00,34.29,34.37,34.25,34.33,141474.0,24.0824,24.1386,24.0543,24.1105,141474.0
2015-06-26 10:10:00,34.34,34.41,34.34,34.39,86061.0,24.1176,24.1667,24.1176,24.1527,86061.0
2015-06-26 10:20:00,34.38,34.39,34.24,34.26,81471.0,24.1456,24.1527,24.0473,24.0614,81471.0
2015-06-26 10:30:00,34.25,34.36,34.25,34.35,55927.0,24.0543,24.1316,24.0543,24.1246,55927.0
2015-06-26 10:40:00,34.36,34.37,34.28,34.29,37564.0,24.1316,24.1386,24.0754,24.0824,37564.0
2015-06-26 10:50:00,34.29,34.3,34.25,34.29,50003.0,24.0824,24.0895,24.0543,24.0824,50003.0
2015-06-26 11:00:00,34.29,34.31,34.26,34.3,38904.0,24.0824,24.0965,24.0614,24.0895,38904.0
2015-06-26 11:10:00,34.29,34.29,34.23,34.23,31601.0,24.0824,24.0824,24.0403,24.0403,31601.0
2015-06-26 11:20:00,34.23,34.28,34.23,34.28,34562.0,24.0403,24.0754,24.0403,24.0754,34562.0
2015-06-26 11:30:00,34.28,34.29,34.23,34.26,36210.0,24.0754,24.0824,24.0403,24.0614,36210.0
2015-06-26 11:40:00,34.26,34.26,34.21,34.22,39914.0,24.0614,24.0614,24.0263,24.0333,39914.0
2015-06-26 11:50:00,34.22,34.25,34.14,34.14,63431.0,24.0333,24.0543,23.9771,23.9771,63431.0
2015-06-26 12:00:00,34.14,34.18,34.1,34.17,42095.0,23.9771,24.0052,23.949,23.9982,42095.0
2015-06-26 12:10:00,34.17,34.2,34.17,34.19,25472.0,23.9982,24.0192,23.9982,24.0122,25472.0
2015-06-26 12:20:00,34.2,34.21,34.17,34.2,24550.0,24.0192,24.0263,23.9982,24.0192,24550.0
2015-06-26 12:30:00,34.22,34.22,34.18,34.18,32030.0,24.0333,24.0333,24.0052,24.0052,32030.0
2015-06-26 12:40:00,34.18,34.21,34.16,34.18,44025.0,24.0052,24.0263,23.9911,24.0052,44025.0
2015-06-26 12:50:00,34.18,34.18,34.04,34.06,60077.0,24.0052,24.0052,23.9069,23.9209,60077.0
2015-06-26 13:00:00,34.05,34.1,34.04,34.1,38662.0,23.9139,23.949,23.9069,23.949,38662.0
2015-06-26 13:10:00,34.1,34.1,34.02,34.05,63104.0,23.949,23.949,23.8928,23.9139,63104.0
2015-06-26 13:20:00,34.06,34.11,34.03,34.11,27667.0,23.9209,23.956,23.8998,23.956,27667.0
2015-06-26 13:30:00,34.12,34.15,34.12,34.15,17838.0,23.963,23.9841,23.963,23.9841,17838.0
2015-06-26 13:40:00,34.15,34.21,34.14,34.19,23317.0,23.9841,24.0263,23.9771,24.0122,23317.0
2015-06-26 13:50:00,34.19,34.25,34.19,34.21,48559.0,24.0122,24.0543,24.0122,24.0263,48559.0
2015-06-26 14:00:00,34.21,34.25,34.2,34.23,112581.0,24.0263,24.0543,24.0192,24.0403,112581.0
2015-06-26 14:10:00,34.23,34.25,34.22,34.22,60118.0,24.0403,24.0543,24.0333,24.0333,60118.0
2015-06-26 14:20:00,34.23,34.25,34.21,34.22,27167.0,24.0403,24.0543,24.0263,24.0333,27167.0
2015-06-26 14:30:00,34.22,34.23,34.18,34.19,28919.0,24.0333,24.0403,24.0052,24.0122,28919.0
2015-06-26 14:40:00,34.19,34.2,34.14,34.16,19979.0,24.0122,24.0192,23.9771,23.9911,19979.0
2015-06-26 14:50:00,34.16,34.19,34.14,34.15,21169.0,23.9911,24.0122,23.9771,23.9841,21169.0
2015-06-26 15:00:00,34.15,34.17,34.07,34.1,126416.0,23.9841,23.9982,23.9279,23.949,126416.0
2015-06-26 15:10:00,34.1,34.11,34.02,34.07,100835.0,23.949,23.956,23.8928,23.9279,100835.0
2015-06-26 15:20:00,34.07,34.07,33.99,34.02,97887.0,23.9279,23.9279,23.8717,23.8928,97887.0
2015-06-26 15:30:00,34.02,34.03,33.95,33.96,165799.0,23.8928,23.8998,23.8436,23.8507,165799.0
2015-06-26 15:40:00,33.96,34.08,33.94,34.0,293913.0,23.8507,23.9349,23.8366,23.8788,293913.0
2015-06-26 15:50:00,34.01,34.02,33.94,33.99,545708.0,23.8858,23.8928,23.8366,23.8717,545708.0
2015-06-29 09:30:00,33.69,33.69,33.33,33.39,206582.0,23.661,23.661,23.4082,23.4504,206582.0
2015-06-29 09:40:00,33.38,33.56,33.38,33.5,93293.0,23.4433,23.5697,23.4433,23.5276,93293.0
2015-06-29 09:50:00,33.49,33.52,33.39,33.43,102269.0,23.5206,23.5417,23.4504,23.4784,102269.0
2015-06-29 10:00:00,33.42,33.47,33.37,33.39,93483.0,23.4714,23.5065,23.4363,23.4504,93483.0
2015-06-29 10:10:00,33.39,33.46,33.36,33.42,63417.0,23.4504,23.4995,23.4293,23.4714,63417.0
2015-06-29 10:20:00,33.42,33.45,33.34,33.34,65517.0,23.4714,23.4925,23.4152,23.4152,65517.0
2015-06-29 10:30:00,33.34,33.39,33.29,33.31,80258.0,23.4152,23.4504,23.3801,23.3942,80258.0
2015-06-29 10:40:00,33.32,33.38,33.3,33.3,76469.0,23.4012,23.4433,23.3871,23.3871,76469.0
2015-06-29 10:50:00,33.29,33.31,33.19,33.2,106115.0,23.3801,23.3942,23.3099,23.3169,106115.0
2015-06-29 11:00:00,33.2,33.21,33.1,33.14,68595.0,23.3169,23.3239,23.2467,23.2748,68595.0
2015-06-29 11:10:00,33.13,33.2,33.1,33.15,70503.0,23.2677,23.3169,23.2467,23.2818,70503.0
2015-06-29 11:20:00,33.15,33.21,33.14,33.16,50207.0,23.2818,23.3239,23.2748,23.2888,50207.0
2015-06-29 11:30:00,33.16,33.16,33.08,33.08,101900.0,23.2888,23.2888,23.2326,23.2326,101900.0
2015-06-29 11:40:00,33.08,33.13,33.03,33.12,66757.0,23.2326,23.2677,23.1975,23.2607,66757.0
2015-06-29 11:50:00,33.12,33.15,33.1,33.12,46808.0,23.2607,23.2818,23.2467,23.2607,46808.0
2015-06-29 12:00:00,33.11,33.11,33.07,33.1,31643.0,23.2537,23.2537,23.2256,23.2467,31643.0
2015-06-29 12:10:00,33.09,33.1,32.99,33.0,88703.0,23.2397,23.2467,23.1694,23.1764,88703.0
2015-06-29 12:20:00,33.0,33.01,32.91,32.97,108443.0,23.1764,23.1835,23.1132,23.1554,108443.0
2015-06-29 12:30:00,32.97,32.97,32.91,32.93,59933.0,23.1554,23.1554,23.1132,23.1273,59933.0
2015-06-29 12:40:00,32.93,32.98,32.92,32.98,39054.0,23.1273,23.1624,23.1203,23.1624,39054.0
2015-06-29 12:50:00,32.98,32.98,32.92,32.96,68657.0,23.1624,23.1624,23.1203,23.1484,68657.0
2015-06-29 13:00:00,32.95,32.96,32.87,32.88,85958.0,23.1413,23.1484,23.0851,23.0922,85958.0
2015-06-29 13:10:00,32.87,32.88,32.85,32.87,44367.0,23.0851,23.0922,23.0711,23.0851,44367.0
2015-06-29 13:20:00,32.88,32.92,32.85,32.89,60936.0,23.0922,23.1203,23.0711,23.0992,60936.0
2015-06-29 13:30:00,32.9,32.92,32.85,32.89,59255.0,23.1062,23.1203,23.0711,23.0992,59255.0
2015-06-29 13:40:00,32.88,32.88,32.84,32.84,65894.0,23.0922,23.0922,23.0641,23.0641,65894.0
2015-06-29 13:50:00,32.84,32.85,32.78,32.85,93584.0,23.0641,23.0711,23.0219,23.0711,93584.0
2015-06-29 14:00:00,32.86,32.88,32.83,32.88,102803.0,23.0781,23.0922,23.0571,23.0922,102803.0
2015-06-29 14:10:00,32.88,32.89,32.81,32.81,74003.0,23.0922,23.0992,23.043,23.043,74003.0
2015-06-29 14:20:00,32.81,32.82,32.74,32.75,130487.0,23.043,23.05,22.9938,23.0009,130487.0
2015-06-29 14:30:00,32.76,32.8,32.73,32.8,89398.0,23.0079,23.036,22.9868,23.036,89398.0
2015-06-29 14:40:00,32.79,32.83,32.77,32.8,101832.0,23.029,23.0571,23.0149,23.036,101832.0
2015-06-29 14:50:00,32.8,32.81,32.72,32.72,80913.0,23.036,23.043,22.9798,22.9798,80913.0
2015-06-29 15:00:00,32.72,32.73,32.66,32.7,79663.0,22.9798,22.9868,22.9377,22.9658,79663.0
2015-06-29 15:10:00,32.7,32.74,32.68,32.74,139375.0,22.9658,22.9938,22.9517,22.9938,139375.0
2015-06-29 15:20:00,32.73,32.81,32.73,32.78,201960.0,22.9868,23.043,22.9868,23.0219,201960.0
2015-06-29 15:30:00,32.77,32.81,32.73,32.79,283513.0,23.0149,23.043,22.9868,23.029,283513.0
2015-06-29 15:40:00,32.79,32.79,32.72,32.77,376623.0,23.029,23.029,22.9798,23.0149,376623.0
2015-06-29 15:50:00,32.77,32.8,32.71,32.72,389603.0,23.0149,23.036,22.9728,22.9798,389603.0
2015-06-30 09:30:00,33.11,33.12,32.81,32.94,147567.0,23.2537,23.2607,23.043,23.1343,147567.0
2015-06-30 09:40:00,32.94,33.04,32.85,32.93,132718.0,23.1343,23.2045,23.0711,23.1273,132718.0
2015-06-30 09:50:00,32.95,33.1,32.93,32.94,79344.0,23.1413,23.2467,23.1273,23.1343,79344.0
2015-06-30 10:00:00,32.9,32.96,32.82,32.83,130400.0,23.1062,23.1484,23.05,23.0571,130400.0
2015-06-30 10:10:00,32.83,32.85,32.71,32.81,72759.0,23.0571,23.0711,22.9728,23.043,72759.0
2015-06-30 10:20:00,32.81,32.81,32.67,32.79,85071.0,23.043,23.043,22.9447,23.029,85071.0
2015-06-30 10:30:00,32.78,32.79,32.72,32.75,52068.0,23.0219,23.029,22.9798,23.0009,52068.0
2015-06-30 10:40:00,32.75,32.86,32.74,32.8,71640.0,23.0009,23.0781,22.9938,23.036,71640.0
2015-06-30 10:50:00,32.8,32.86,32.77,32.86,51461.0,23.036,23.0781,23.0149,23.0781,51461.0
2015-06-30 11:00:00,32.86,32.9,32.84,32.9,51821.0,23.0781,23.1062,23.0641,23.1062,51821.0
2015-06-30 11:10:00,32.9,32.92,32.85,32.89,59413.0,23.1062,23.1203,23.0711,23.0992,59413.0
2015-06-30 11:20:00,32.89,32.94,32.84,32.84,54920.0,23.0992,23.1343,23.0641,23.0641,54920.0
2015-06-30 11:30:00,32.84,32.85,32.76,32.79,35856.0,23.0641,23.0711,23.0079,23.029,35856.0
2015-06-30 11:40:00,32.79,32.81,32.78,32.79,39828.0,23.029,23.043,23.0219,23.029,39828.0
2015-06-30 11:50:00,32.79,32.8,32.61,32.64,77857.0,23.029,23.036,22.9025,22.9236,77857.0
2015-06-30 12:00:00,32.64,32.72,32.64,32.71,34811.0,22.9236,22.9798,22.9236,22.9728,34811.0
2015-06-30 12:10:00,32.72,32.76,32.71,32.75,59070.0,22.9798,23.0079,22.9728,23.0009,59070.0
2015-06-30 12:20:00,32.74,32.75,32.64,32.66,59823.0,22.9938,23.0009,22.9236,22.9377,59823.0
2015-06-30 12:30:00,32.66,32.68,32.56,32.6,58185.0,22.9377,22.9517,22.8674,22.8955,58185.0
2015-06-30 12:40:00,32.61,32.66,32.56,32.58,58178.0,22.9025,22.9377,22.8674,22.8815,58178.0
2015-06-30 12:50:00,32.58,32.62,32.56,32.61,60276.0,22.8815,22.9096,22.8674,22.9025,60276.0
2015-06-30 13:00:00,32.61,32.68,32.6,32.68,43316.0,22.9025,22.9517,22.8955,22.9517,43316.0
2015-06-30 13:10:00,32.68,32.71,32.67,32.7,51523.0,22.9517,22.9728,22.9447,22.9658,51523.0
2015-06-30 13:20:00,32.7,32.8,32.7,32.78,48914.0,22.9658,23.036,22.9658,23.0219,48914.0
2015-06-30 13:30:00,32.78,32.9,32.76,32.87,49556.0,23.0219,23.1062,23.0079,23.0851,49556.0
2015-06-30 13:40:00,32.86,32.9,32.83,32.86,53125.0,23.0781,23.1062,23.0571,23.0781,53125.0
2015-06-30 13:50:00,32.86,32.95,32.86,32.89,51142.0,23.0781,23.1413,23.0781,23.0992,51142.0
2015-06-30 14:00:00,32.89,32.94,32.85,32.91,66549.0,23.0992,23.1343,23.0711,23.1132,66549.0
2015-06-30 14:10:00,32.91,32.96,32.9,32.91,33403.0,23.1132,23.1484,23.1062,23.1132,33403.0
2015-06-30 14:20:00,32.91,32.91,32.73,32.76,54822.0,23.1132,23.1132,22.9868,23.0079,54822.0
2015-06-30 14:30:00,32.77,32.81,32.77,32.77,39937.0,23.0149,23.043,23.0149,23.0149,39937.0
2015-06-30 14:40:00,32.77,32.77,32.71,32.74,38006.0,23.0149,23.0149,22.9728,22.9938,38006.0
2015-06-30 14:50:00,32.74,32.75,32.7,32.7,69452.0,22.9938,23.0009,22.9658,22.9658,69452.0
2015-06-30 15:00:00,32.7,32.75,32.7,32.7,73983.0,22.9658,23.0009,22.9658,22.9658,73983.0
2015-06-30 15:10:00,32.7,32.73,32.64,32.7,80565.0,22.9658,22.9868,22.9236,22.9658,80565.0
2015-06-30 15:20:00,32.7,32.73,32.64,32.66,86667.0,22.9658,22.9868,22.9236,22.9377,86667.0
2015-06-30 15:30:00,32.67,32.75,32.66,32.72,94384.0,22.9447,23.0009,22.9377,22.9798,94384.0
2015-06-30 15:40:00,32.73,32.73,32.6,32.64,196738.0,22.9868,22.9868,22.8955,22.9236,196738.0
2015-06-30 15:50:00,32.64,32.68,32.61,32.61,395569.0,22.9236,22.9517,22.9025,22.9025,395569.0
2015-07-01 09:30:00,32.95,33.01,32.78,32.9,162308.0,23.1413,23.1835,23.0219,23.1062,162308.0
2015-07-01 09:40:00,32.92,32.99,32.79,32.91,50907.0,23.1203,23.1694,23.029,23.1132,50907.0
2015-07-01 09:50:00,32.91,33.1,32.9,33.08,112013.0,23.1132,23.2467,23.1062,23.2326,112013.0
2015-07-01 10:00:00,33.08,33.18,33.07,33.12,94454.0,23.2326,23.3029,23.2256,23.2607,94454.0
2015-07-01 10:10:00,33.11,33.12,32.94,33.08,100372.0,23.2537,23.2607,23.1343,23.2326,100372.0
2015-07-01 10:20:00,33.07,33.22,33.05,33.22,135418.0,23.2256,23.331,23.2116,23.331,135418.0
2015-07-01 10:30:00,33.22,33.22,33.08,33.17,98246.0,23.331,23.331,23.2326,23.2958,98246.0
2015-07-01 10:40:00,33.17,33.23,33.11,33.11,93620.0,23.2958,23.338,23.2537,23.2537,93620.0
2015-07-01 10:50:00,33.12,33.19,33.09,33.14,171998.0,23.2607,23.3099,23.2397,23.2748,171998.0
2015-07-01 11:00:00,33.14,33.17,33.09,33.13,70225.0,23.2748,23.2958,23.2397,23.2677,70225.0
2015-07-01 11:10:00,33.13,33.19,33.13,33.16,65679.0,23.2677,23.3099,23.2677,23.2888,65679.0
2015-07-01 11:20:00,33.16,33.21,33.15,33.17,50929.0,23.2888,23.3239,23.2818,23.2958,50929.0
2015-07-01 11:30:00,33.18,33.23,33.16,33.21,49047.0,23.3029,23.338,23.2888,23.3239,49047.0
2015-07-01 11:40:00,33.2,33.22,33.18,33.21,31495.0,23.3169,23.331,23.3029,23.3239,31495.0
2015-07-01 11:50:00,33.22,33.37,33.22,33.36,135151.0,23.331,23.4363,23.331,23.4293,135151.0
2015-07-01 12:00:00,33.35,33.36,33.3,33.33,47055.0,23.4223,23.4293,23.3871,23.4082,47055.0
2015-07-01 12:10:00,33.33,33.4,33.31,33.32,59506.0,23.4082,23.4574,23.3942,23.4012,59506.0
2015-07-01 12:20:00,33.31,33.33,33.28,33.32,36338.0,23.3942,23.4082,23.3731,23.4012,36338.0
2015-07-01 12:30:00,33.32,33.33,33.25,33.27,62235.0,23.4012,23.4082,23.352,23.3661,62235.0
2015-07-01 12:40:00,33.28,33.31,33.2,33.29,54885.0,23.3731,23.3942,23.3169,23.3801,54885.0
2015-07-01 12:50:00,33.29,33.29,33.17,33.2,45398.0,23.3801,23.3801,23.2958,23.3169,45398.0
2015-07-01 13:00:00,33.2,33.21,33.15,33.19,36901.0,23.3169,23.3239,23.2818,23.3099,36901.0
2015-07-01 13:10:00,33.2,33.26,33.19,33.25,42510.0,23.3169,23.359,23.3099,23.352,42510.0
2015-07-01 13:20:00,33.25,33.32,33.25,33.27,33554.0,23.352,23.4012,23.352,23.3661,33554.0
2015-07-01 13:30:00,33.27,33.33,33.26,33.3,47332.0,23.3661,23.4082,23.359,23.3871,47332.0
2015-07-01 13:40:00,33.31,33.38,33.3,33.37,39507.0,23.3942,23.4433,23.3871,23.4363,39507.0
2015-07-01 13:50:00,33.36,33.37,33.19,33.21,69643.0,23.4293,23.4363,23.3099,23.3239,69643.0
2015-07-01 14:00:00,33.22,33.24,33.16,33.2,50713.0,23.331,23.345,23.2888,23.3169,50713.0
2015-07-01 14:10:00,33.2,33.21,33.17,33.2,32214.0,23.3169,23.3239,23.2958,23.3169,32214.0
2015-07-01 14:20:00,33.2,33.32,33.19,33.31,79379.0,23.3169,23.4012,23.3099,23.3942,79379.0
2015-07-01 14:30:00,33.31,33.31,33.24,33.29,67788.0,23.3942,23.3942,23.345,23.3801,67788.0
2015-07-01 14:40:00,33.29,33.4,33.29,33.38,60691.0,23.3801,23.4574,23.3801,23.4433,60691.0
2015-07-01 14:50:00,33.38,33.42,33.36,33.42,71228.0,23.4433,23.4714,23.4293,23.4714,71228.0
2015-07-01 15:00:00,33.41,33.48,33.39,33.41,90172.0,23.4644,23.5136,23.4504,23.4644,90172.0
2015-07-01 15:10:00,33.41,33.47,33.41,33.47,55669.0,23.4644,23.5065,23.4644,23.5065,55669.0
2015-07-01 15:20:00,33.47,33.5,33.45,33.5,114786.0,23.5065,23.5276,23.4925,23.5276,114786.0
2015-07-01 15:30:00,33.5,33.51,33.47,33.49,89708.0,23.5276,23.5346,23.5065,23.5206,89708.0
2015-07-01 15:40:00,33.48,33.5,33.44,33.46,198979.0,23.5136,23.5276,23.4855,23.4995,198979.0
2015-07-01 15:50:00,33.47,33.49,33.44,33.45,634809.0,23.5065,23.5206,23.4855,23.4925,634809.0
2015-07-02 09:30:00,33.63,33.85,33.54,33.83,195681.0,23.6189,23.7734,23.5557,23.7594,195681.0
2015-07-02 09:40:00,33.83,33.91,33.79,33.88,112652.0,23.7594,23.8156,23.7313,23.7945,112652.0
2015-07-02 09:50:00,33.88,33.89,33.75,33.78,81016.0,23.7945,23.8015,23.7032,23.7243,81016.0
2015-07-02 10:00:00,33.79,33.81,33.67,33.67,108346.0,23.7313,23.7453,23.647,23.647,108346.0
2015-07-02 10:10:00,33.66,33.71,33.64,33.64,58009.0,23.64,23.6751,23.6259,23.6259,58009.0
2015-07-02 10:20:00,33.63,33.7,33.63,33.66,41948.0,23.6189,23.6681,23.6189,23.64,41948.0
2015-07-02 10:30:00,33.66,33.71,33.65,33.68,55310.0,23.64,23.6751,23.633,23.654,55310.0
2015-07-02 10:40:00,33.68,33.74,33.65,33.66,65548.0,23.654,23.6962,23.633,23.64,65548.0
2015-07-02 10:50:00,33.64,33.73,33.64,33.7,37075.0,23.6259,23.6891,23.6259,23.6681,37075.0
2015-07-02 11:00:00,33.69,33.7,33.56,33.58,70259.0,23.661,23.6681,23.5697,23.5838,70259.0
2015-07-02 11:10:00,33.58,33.63,33.55,33.63,43624.0,23.5838,23.6189,23.5627,23.6189,43624.0
2015-07-02 11:20:00,33.62,33.62,33.54,33.54,58022.0,23.6119,23.6119,23.5557,23.5557,58022.0
2015-07-02 11:30:00,33.53,33.61,33.53,33.61,29062.0,23.5487,23.6049,23.5487,23.6049,29062.0
2015-07-02 11:40:00,33.61,33.61,33.56,33.56,25793.0,23.6049,23.6049,23.5697,23.5697,25793.0
2015-07-02 11:50:00,33.57,33.57,33.45,33.47,41315.0,23.5768,23.5768,23.4925,23.5065,41315.0
2015-07-02 12:00:00,33.47,33.51,33.46,33.48,22243.0,23.5065,23.5346,23.4995,23.5136,22243.0
2015-07-02 12:10:00,33.47,33.48,33.45,33.47,28052.0,23.5065,23.5136,23.4925,23.5065,28052.0
2015-07-02 12:20:00,33.47,33.49,33.4,33.43,36647.0,23.5065,23.5206,23.4574,23.4784,36647.0
2015-07-02 12:30:00,33.43,33.48,33.43,33.45,26447.0,23.4784,23.5136,23.4784,23.4925,26447.0
2015-07-02 12:40:00,33.46,33.51,33.45,33.51,28760.0,23.4995,23.5346,23.4925,23.5346,28760.0
2015-07-02 12:50:00,33.51,33.52,33.41,33.42,27299.0,23.5346,23.5417,23.4644,23.4714,27299.0
2015-07-02 13:00:00,33.41,33.5,33.4,33.49,29905.0,23.4644,23.5276,23.4574,23.5206,29905.0
2015-07-02 13:10:00,33.49,33.49,33.41,33.41,24534.0,23.5206,23.5206,23.4644,23.4644,24534.0
2015-07-02 13:20:00,33.4,33.45,33.4,33.44,26182.0,23.4574,23.4925,23.4574,23.4855,26182.0
2015-07-02 13:30:00,33.44,33.49,33.42,33.47,44643.0,23.4855,23.5206,23.4714,23.5065,44643.0
2015-07-02 13:40:00,33.46,33.58,33.46,33.56,72882.0,23.4995,23.5838,23.4995,23.5697,72882.0
2015-07-02 13:50:00,33.56,33.57,33.45,33.45,36356.0,23.5697,23.5768,23.4925,23.4925,36356.0
2015-07-02 14:00:00,33.45,33.46,33.4,33.45,29984.0,23.4925,23.4995,23.4574,23.4925,29984.0
2015-07-02 14:10:00,33.45,33.48,33.44,33.47,26400.0,23.4925,23.5136,23.4855,23.5065,26400.0
2015-07-02 14:20:00,33.47,33.49,33.41,33.41,19686.0,23.5065,23.5206,23.4644,23.4644,19686.0
2015-07-02 14:30:00,33.41,33.43,33.37,33.37,43258.0,23.4644,23.4784,23.4363,23.4363,43258.0
2015-07-02 14:40:00,33.37,33.38,33.36,33.38,33474.0,23.4363,23.4433,23.4293,23.4433,33474.0
2015-07-02 14:50:00,33.39,33.48,33.39,33.46,54567.0,23.4504,23.5136,23.4504,23.4995,54567.0
2015-07-02 15:00:00,33.46,33.49,33.45,33.48,72268.0,23.4995,23.5206,23.4925,23.5136,72268.0
2015-07-02 15:10:00,33.48,33.5,33.46,33.49,78716.0,23.5136,23.5276,23.4995,23.5206,78716.0
2015-07-02 15:20:00,33.5,33.57,33.5,33.53,59628.0,23.5276,23.5768,23.5276,23.5487,59628.0
2015-07-02 15:30:00,33.52,33.57,33.52,33.55,118879.0,23.5417,23.5768,23.5417,23.5627,118879.0
2015-07-02 15:40:00,33.55,33.58,33.49,33.53,191593.0,23.5627,23.5838,23.5206,23.5487,191593.0
2015-07-02 15:50:00,33.53,33.55,33.47,33.49,307762.0,23.5487,23.5627,23.5065,23.5206,307762.0
2015-07-06 09:30:00,32.97,33.4,32.91,33.34,130204.0,23.1554,23.4574,23.1132,23.4152,130204.0
2015-07-06 09:40:00,33.33,33.43,33.29,33.43,31412.0,23.4082,23.4784,23.3801,23.4784,31412.0
2015-07-06 09:50:00,33.43,33.52,33.37,33.46,35363.0,23.4784,23.5417,23.4363,23.4995,35363.0
2015-07-06 10:00:00,33.44,33.47,33.3,33.38,25685.0,23.4855,23.5065,23.3871,23.4433,25685.0
2015-07-06 10:10:00,33.38,33.41,33.33,33.39,45078.0,23.4433,23.4644,23.4082,23.4504,45078.0
2015-07-06 10:20:00,33.39,33.45,33.33,33.44,43813.0,23.4504,23.4925,23.4082,23.4855,43813.0
2015-07-06 10:30:00,33.45,33.51,33.42,33.49,19424.0,23.4925,23.5346,23.4714,23.5206,19424.0
2015-07-06 10:40:00,33.48,33.6,33.48,33.53,42676.0,23.5136,23.5978,23.5136,23.5487,42676.0
2015-07-06 10:50:00,33.53,33.53,33.37,33.38,55001.0,23.5487,23.5487,23.4363,23.4433,55001.0
2015-07-06 11:00:00,33.37,33.4,33.32,33.33,53470.0,23.4363,23.4574,23.4012,23.4082,53470.0
2015-07-06 11:10:00,33.33,33.36,33.29,33.32,59374.0,23.4082,23.4293,23.3801,23.4012,59374.0
2015-07-06 11:20:00,33.32,33.43,33.32,33.42,54597.0,23.4012,23.4784,23.4012,23.4714,54597.0
2015-07-06 11:30:00,33.42,33.43,33.4,33.42,14535.0,23.4714,23.4784,23.4574,23.4714,14535.0
2015-07-06 11:40:00,33.42,33.42,33.31,33.35,28738.0,23.4714,23.4714,23.3942,23.4223,28738.0
2015-07-06 11:50:00,33.34,33.44,33.34,33.44,36156.0,23.4152,23.4855,23.4152,23.4855,36156.0
2015-07-06 12:00:00,33.44,33.44,33.39,33.39,11194.0,23.4855,23.4855,23.4504,23.4504,11194.0
2015-07-06 12:10:00,33.39,33.42,33.38,33.42,13731.0,23.4504,23.4714,23.4433,23.4714,13731.0
2015-07-06 12:20:00,33.42,33.43,33.35,33.35,22178.0,23.4714,23.4784,23.4223,23.4223,22178.0
2015-07-06 12:30:00,33.35,33.35,33.28,33.28,34859.0,23.4223,23.4223,23.3731,23.3731,34859.0
2015-07-06 12:40:00,33.29,33.29,33.25,33.29,20426.0,23.3801,23.3801,23.352,23.3801,20426.0
2015-07-06 12:50:00,33.3,33.32,33.28,33.31,12059.0,23.3871,23.4012,23.3731,23.3942,12059.0
2015-07-06 13:00:00,33.31,33.34,33.3,33.33,27423.0,23.3942,23.4152,23.3871,23.4082,27423.0
2015-07-06 13:10:00,33.33,33.35,33.24,33.24,49014.0,23.4082,23.4223,23.345,23.345,49014.0
2015-07-06 13:20:00,33.25,33.27,33.23,33.26,20459.0,23.352,23.3661,23.338,23.359,20459.0
2015-07-06 13:30:00,33.26,33.28,33.24,33.25,29258.0,23.359,23.3731,23.345,23.352,29258.0
2015-07-06 13:40:00,33.26,33.26,33.12,33.13,72485.0,23.359,23.359,23.2607,23.2677,72485.0
2015-07-06 13:50:00,33.13,33.15,33.12,33.13,37196.0,23.2677,23.2818,23.2607,23.2677,37196.0
2015-07-06 14:00:00,33.13,33.13,33.06,33.09,55280.0,23.2677,23.2677,23.2186,23.2397,55280.0
2015-07-06 14:10:00,33.09,33.17,33.07,33.17,53265.0,23.2397,23.2958,23.2256,23.2958,53265.0
2015-07-06 14:20:00,33.17,33.17,33.09,33.14,77876.0,23.2958,23.2958,23.2397,23.2748,77876.0
2015-07-06 14:30:00,33.14,33.19,33.13,33.16,32637.0,23.2748,23.3099,23.2677,23.2888,32637.0
2015-07-06 14:40:00,33.16,33.2,33.13,33.19,79299.0,23.2888,23.3169,23.2677,23.3099,79299.0
2015-07-06 14:50:00,33.19,33.22,33.16,33.21,38818.0,23.3099,23.331,23.2888,23.3239,38818.0
2015-07-06 15:00:00,33.2,33.21,33.15,33.21,40981.0,23.3169,23.3239,23.2818,23.3239,40981.0
2015-07-06 15:10:00,33.2,33.27,33.2,33.23,45921.0,23.3169,23.3661,23.3169,23.338,45921.0
2015-07-06 15:20:00,33.23,33.27,33.23,33.26,39144.0,23.338,23.3661,23.338,23.359,39144.0
2015-07-06 15:30:00,33.26,33.31,33.23,33.28,66938.0,23.359,23.3942,23.338,23.3731,66938.0
2015-07-06 15:40:00,33.28,33.28,33.25,33.27,56948.0,23.3731,23.3731,23.352,23.3661,56948.0
2015-07-06 15:50:00,33.27,33.33,33.27,33.33,189453.0,23.3661,23.4082,23.3661,23.4082,189453.0
2015-07-07 09:30:00,33.49,33.5,33.31,33.39,56575.0,23.5206,23.5276,23.3942,23.4504,56575.0
2015-07-07 09:40:00,33.4,33.41,33.25,33.38,57183.0,23.4574,23.4644,23.352,23.4433,57183.0
2015-07-07 09:50:00,33.37,33.41,33.28,33.32,36495.0,23.4363,23.4644,23.3731,23.4012,36495.0
2015-07-07 10:00:00,33.31,33.31,33.16,33.2,73146.0,23.3942,23.3942,23.2888,23.3169,73146.0
2015-07-07 10:10:00,33.21,33.23,33.12,33.14,85993.0,23.3239,23.338,23.2607,23.2748,85993.0
2015-07-07 10:20:00,33.14,33.19,33.13,33.13,61422.0,23.2748,23.3099,23.2677,23.2677,61422.0
2015-07-07 10:30:00,33.13,33.16,33.12,33.14,153173.0,23.2677,23.2888,23.2607,23.2748,153173.0
2015-07-07 10:40:00,33.14,33.19,33.04,33.16,61242.0,23.2748,23.3099,23.2045,23.2888,61242.0
2015-07-07 10:50:00,33.15,33.27,33.14,33.25,75007.0,23.2818,23.3661,23.2748,23.352,75007.0
2015-07-07 11:00:00,33.24,33.24,33.1,33.15,83119.0,23.345,23.345,23.2467,23.2818,83119.0
2015-07-07 11:10:00,33.16,33.25,33.15,33.23,61959.0,23.2888,23.352,23.2818,23.338,61959.0
2015-07-07 11:20:00,33.22,33.22,33.08,33.11,69891.0,23.331,23.331,23.2326,23.2537,69891.0
2015-07-07 11:30:00,33.11,33.11,32.99,33.08,159503.0,23.2537,23.2537,23.1694,23.2326,159503.0
2015-07-07 11:40:00,33.09,33.29,33.08,33.29,89092.0,23.2397,23.3801,23.2326,23.3801,89092.0
2015-07-07 11:50:00,33.29,33.47,33.28,33.43,59059.0,23.3801,23.5065,23.3731,23.4784,59059.0
2015-07-07 12:00:00,33.43,33.44,33.33,33.36,74766.0,23.4784,23.4855,23.4082,23.4293,74766.0
2015-07-07 12:10:00,33.35,33.38,33.32,33.35,41951.0,23.4223,23.4433,23.4012,23.4223,41951.0
2015-07-07 12:20:00,33.35,33.45,33.34,33.43,51090.0,23.4223,23.4925,23.4152,23.4784,51090.0
2015-07-07 12:30:00,33.43,33.56,33.41,33.55,69755.0,23.4784,23.5697,23.4644,23.5627,69755.0
2015-07-07 12:40:00,33.55,33.62,33.5,33.62,50894.0,23.5627,23.6119,23.5276,23.6119,50894.0
2015-07-07 12:50:00,33.61,33.74,33.59,33.66,62393.0,23.6049,23.6962,23.5908,23.64,62393.0
2015-07-07 13:00:00,33.67,33.68,33.57,33.62,70412.0,23.647,23.654,23.5768,23.6119,70412.0
2015-07-07 13:10:00,33.62,33.76,33.61,33.71,70542.0,23.6119,23.7102,23.6049,23.6751,70542.0
2015-07-07 13:20:00,33.72,33.73,33.64,33.7,37610.0,23.6821,23.6891,23.6259,23.6681,37610.0
2015-07-07 13:30:00,33.7,33.71,33.65,33.65,25423.0,23.6681,23.6751,23.633,23.633,25423.0
2015-07-07 13:40:00,33.66,33.73,33.59,33.66,91192.0,23.64,23.6891,23.5908,23.64,91192.0
2015-07-07 13:50:00,33.67,33.69,33.64,33.68,121267.0,23.647,23.661,23.6259,23.654,121267.0
2015-07-07 14:00:00,33.69,33.7,33.6,33.64,37577.0,23.661,23.6681,23.5978,23.6259,37577.0
2015-07-07 14:10:00,33.65,33.65,33.52,33.53,55475.0,23.633,23.633,23.5417,23.5487,55475.0
2015-07-07 14:20:00,33.54,33.57,33.5,33.57,37127.0,23.5557,23.5768,23.5276,23.5768,37127.0
2015-07-07 14:30:00,33.57,33.67,33.56,33.65,53616.0,23.5768,23.647,23.5697,23.633,53616.0
2015-07-07 14:40:00,33.64,33.76,33.64,33.7,96933.0,23.6259,23.7102,23.6259,23.6681,96933.0
2015-07-07 14:50:00,33.7,33.87,33.69,33.86,100376.0,23.6681,23.7875,23.661,23.7804,100376.0
2015-07-07 15:00:00,33.86,33.99,33.76,33.77,178600.0,23.7804,23.8717,23.7102,23.7172,178600.0
2015-07-07 15:10:00,33.77,33.82,33.73,33.82,78131.0,23.7172,23.7523,23.6891,23.7523,78131.0
2015-07-07 15:20:00,33.82,33.84,33.76,33.78,151994.0,23.7523,23.7664,23.7102,23.7243,151994.0
2015-07-07 15:30:00,33.78,33.82,33.76,33.77,216807.0,23.7243,23.7523,23.7102,23.7172,216807.0
2015-07-07 15:40:00,33.77,33.81,33.7,33.81,234556.0,23.7172,23.7453,23.6681,23.7453,234556.0
2015-07-07 15:50:00,33.8,33.83,33.78,33.81,340704.0,23.7383,23.7594,23.7243,23.7453,340704.0
2015-07-08 09:30:00,33.54,33.72,33.52,33.66,71495.0,23.5557,23.6821,23.5417,23.64,71495.0
2015-07-08 09:40:00,33.67,33.74,33.6,33.65,87584.0,23.647,23.6962,23.5978,23.633,87584.0
2015-07-08 09:50:00,33.65,33.72,33.59,33.6,76511.0,23.633,23.6821,23.5908,23.5978,76511.0
2015-07-08 10:00:00,33.6,33.62,33.44,33.5,71942.0,23.5978,23.6119,23.4855,23.5276,71942.0
2015-07-08 10:10:00,33.5,33.5,33.39,33.5,48021.0,23.5276,23.5276,23.4504,23.5276,48021.0
2015-07-08 10:20:00,33.5,33.55,33.44,33.5,57264.0,23.5276,23.5627,23.4855,23.5276,57264.0
2015-07-08 10:30:00,33.51,33.51,33.4,33.5,60386.0,23.5346,23.5346,23.4574,23.5276,60386.0
2015-07-08 10:40:00,33.51,33.7,33.51,33.62,103542.0,23.5346,23.6681,23.5346,23.6119,103542.0
2015-07-08 10:50:00,33.63,33.73,33.63,33.67,77258.0,23.6189,23.6891,23.6189,23.647,77258.0
2015-07-08 11:00:00,33.68,33.74,33.62,33.63,53881.0,23.654,23.6962,23.6119,23.6189,53881.0
2015-07-08 11:10:00,33.63,33.64,33.58,33.62,36877.0,23.6189,23.6259,23.5838,23.6119,36877.0
2015-07-08 11:20:00,33.61,33.64,33.55,33.63,51044.0,23.6049,23.6259,23.5627,23.6189,51044.0
2015-07-08 11:30:00,33.63,33.64,33.6,33.6,24586.0,23.6189,23.6259,23.5978,23.5978,24586.0
2015-07-08 11:40:00,33.6,33.61,33.58,33.59,23852.0,23.5978,23.6049,23.5838,23.5908,23852.0
2015-07-08 11:50:00,33.59,33.59,33.42,33.44,26318.0,23.5908,23.5908,23.4714,23.4855,26318.0
2015-07-08 12:00:00,33.44,33.49,33.42,33.47,17005.0,23.4855,23.5206,23.4714,23.5065,17005.0
2015-07-08 12:10:00,33.46,33.48,33.43,33.45,35584.0,23.4995,23.5136,23.4784,23.4925,35584.0
2015-07-08 12:20:00,33.45,33.52,33.39,33.43,20024.0,23.4925,23.5417,23.4504,23.4784,20024.0
2015-07-08 12:30:00,33.43,33.43,33.35,33.4,11401.0,23.4784,23.4784,23.4223,23.4574,11401.0
2015-07-08 12:40:00,33.39,33.41,33.35,33.37,14092.0,23.4504,23.4644,23.4223,23.4363,14092.0
2015-07-08 12:50:00,33.37,33.48,33.37,33.46,10800.0,23.4363,23.5136,23.4363,23.4995,10800.0
2015-07-08 13:00:00,33.45,33.45,33.38,33.4,23105.0,23.4925,23.4925,23.4433,23.4574,23105.0
2015-07-08 13:10:00,33.39,33.49,33.39,33.48,30277.0,23.4504,23.5206,23.4504,23.5136,30277.0
2015-07-08 13:20:00,33.48,33.5,33.46,33.5,30996.0,23.5136,23.5276,23.4995,23.5276,30996.0
2015-07-08 13:30:00,33.5,33.51,33.43,33.43,41388.0,23.5276,23.5346,23.4784,23.4784,41388.0
2015-07-08 13:40:00,33.43,33.49,33.43,33.49,23400.0,23.4784,23.5206,23.4784,23.5206,23400.0
2015-07-08 13:50:00,33.49,33.53,33.47,33.48,29978.0,23.5206,23.5487,23.5065,23.5136,29978.0
2015-07-08 14:00:00,33.47,33.47,33.32,33.36,29284.0,23.5065,23.5065,23.4012,23.4293,29284.0
2015-07-08 14:10:00,33.37,33.44,33.33,33.34,37701.0,23.4363,23.4855,23.4082,23.4152,37701.0
2015-07-08 14:20:00,33.34,33.43,33.33,33.43,67756.0,23.4152,23.4784,23.4082,23.4784,67756.0
2015-07-08 14:30:00,33.41,33.44,33.32,33.37,45737.0,23.4644,23.4855,23.4012,23.4363,45737.0
2015-07-08 14:40:00,33.37,33.39,33.28,33.28,67598.0,23.4363,23.4504,23.3731,23.3731,67598.0
2015-07-08 14:50:00,33.26,33.38,33.26,33.36,85904.0,23.359,23.4433,23.359,23.4293,85904.0
2015-07-08 15:00:00,33.36,33.41,33.33,33.38,52610.0,23.4293,23.4644,23.4082,23.4433,52610.0
2015-07-08 15:10:00,33.37,33.46,33.37,33.42,84918.0,23.4363,23.4995,23.4363,23.4714,84918.0
2015-07-08 15:20:00,33.43,33.43,33.34,33.34,60007.0,23.4784,23.4784,23.4152,23.4152,60007.0
2015-07-08 15:30:00,33.33,33.52,33.33,33.51,179335.0,23.4082,23.5417,23.4082,23.5346,179335.0
2015-07-08 15:40:00,33.51,33.58,33.49,33.55,147325.0,23.5346,23.5838,23.5206,23.5627,147325.0
2015-07-08 15:50:00,33.56,33.57,33.5,33.52,238512.0,23.5697,23.5768,23.5276,23.5417,238512.0
2015-07-09 09:30:00,33.83,33.98,33.71,33.88,80055.0,23.7594,23.8647,23.6751,23.7945,80055.0
2015-07-09 09:40:00,33.87,33.87,33.74,33.82,53678.0,23.7875,23.7875,23.6962,23.7523,53678.0
2015-07-09 09:50:00,33.82,33.88,33.76,33.81,51077.0,23.7523,23.7945,23.7102,23.7453,51077.0
2015-07-09 10:00:00,33.82,33.97,33.8,33.9,161995.0,23.7523,23.8577,23.7383,23.8085,161995.0
2015-07-09 10:10:00,33.89,34.0,33.76,33.83,110481.0,23.8015,23.8788,23.7102,23.7594,110481.0
2015-07-09 10:20:00,33.82,33.82,33.58,33.61,262212.0,23.7523,23.7523,23.5838,23.6049,262212.0
2015-07-09 10:30:00,33.61,33.69,33.6,33.6,80695.0,23.6049,23.661,23.5978,23.5978,80695.0
2015-07-09 10:40:00,33.6,33.7,33.58,33.68,48487.0,23.5978,23.6681,23.5838,23.654,48487.0
2015-07-09 10:50:00,33.67,33.7,33.65,33.66,73627.0,23.647,23.6681,23.633,23.64,73627.0
2015-07-09 11:00:00,33.66,33.73,33.64,33.71,37394.0,23.64,23.6891,23.6259,23.6751,37394.0
2015-07-09 11:10:00,33.72,33.78,33.67,33.67,31890.0,23.6821,23.7243,23.647,23.647,31890.0
2015-07-09 11:20:00,33.67,33.68,33.6,33.62,33931.0,23.647,23.654,23.5978,23.6119,33931.0
2015-07-09 11:30:00,33.62,33.68,33.62,33.66,75647.0,23.6119,23.654,23.6119,23.64,75647.0
2015-07-09 11:40:00,33.66,33.67,33.61,33.63,68557.0,23.64,23.647,23.6049,23.6189,68557.0
2015-07-09 11:50:00,33.64,33.67,33.61,33.63,46398.0,23.6259,23.647,23.6049,23.6189,46398.0
2015-07-09 12:00:00,33.63,33.67,33.59,33.62,50672.0,23.6189,23.647,23.5908,23.6119,50672.0
2015-07-09 12:10:00,33.61,33.67,33.57,33.67,54399.0,23.6049,23.647,23.5768,23.647,54399.0
2015-07-09 12:20:00,33.67,33.67,33.62,33.65,51758.0,23.647,23.647,23.6119,23.633,51758.0
2015-07-09 12:30:00,33.65,33.67,33.63,33.64,16011.0,23.633,23.647,23.6189,23.6259,16011.0
2015-07-09 12:40:00,33.64,33.7,33.63,33.65,51294.0,23.6259,23.6681,23.6189,23.633,51294.0
2015-07-09 12:50:00,33.65,33.67,33.63,33.65,30848.0,23.633,23.647,23.6189,23.633,30848.0
2015-07-09 13:00:00,33.63,33.66,33.57,33.59,44176.0,23.6189,23.64,23.5768,23.5908,44176.0
2015-07-09 13:10:00,33.59,33.61,33.58,33.58,24321.0,23.5908,23.6049,23.5838,23.5838,24321.0
2015-07-09 13:20:00,33.58,33.59,33.53,33.57,31441.0,23.5838,23.5908,23.5487,23.5768,31441.0
2015-07-09 13:30:00,33.56,33.62,33.55,33.61,27290.0,23.5697,23.6119,23.5627,23.6049,27290.0
2015-07-09 13:40:00,33.6,33.66,33.57,33.64,58537.0,23.5978,23.64,23.5768,23.6259,58537.0
2015-07-09 13:50:00,33.65,33.72,33.65,33.72,83107.0,23.633,23.6821,23.633,23.6821,83107.0
2015-07-09 14:00:00,33.72,33.72,33.67,33.71,41673.0,23.6821,23.6821,23.647,23.6751,41673.0
2015-07-09 14:10:00,33.7,33.72,33.66,33.67,72706.0,23.6681,23.6821,23.64,23.647,72706.0
2015-07-09 14:20:00,33.66,33.67,33.56,33.6,57022.0,23.64,23.647,23.5697,23.5978,57022.0
2015-07-09 14:30:00,33.6,33.61,33.52,33.58,41782.0,23.5978,23.6049,23.5417,23.5838,41782.0
2015-07-09 14:40:00,33.58,33.6,33.56,33.57,29589.0,23.5838,23.5978,23.5697,23.5768,29589.0
2015-07-09 14:50:00,33.57,33.69,33.57,33.68,34742.0,23.5768,23.661,23.5768,23.654,34742.0
2015-07-09 15:00:00,33.68,33.72,33.68,33.71,94722.0,23.654,23.6821,23.654,23.6751,94722.0
2015-07-09 15:10:00,33.71,33.72,33.68,33.72,44592.0,23.6751,23.6821,23.654,23.6821,44592.0
2015-07-09 15:20:00,33.71,33.77,33.71,33.72,90712.0,23.6751,23.7172,23.6751,23.6821,90712.0
2015-07-09 15:30:00,33.72,33.75,33.63,33.67,70921.0,23.6821,23.7032,23.6189,23.647,70921.0
2015-07-09 15:40:00,33.67,33.74,33.66,33.73,120523.0,23.647,23.6962,23.64,23.6891,120523.0
2015-07-09 15:50:00,33.73,33.76,33.66,33.66,278217.0,23.6891,23.7102,23.64,23.64,278217.0
2015-07-10 09:30:00,34.02,34.1,33.93,34.03,66602.0,23.8928,23.949,23.8296,23.8998,66602.0
2015-07-10 09:40:00,34.04,34.09,33.94,34.03,89794.0,23.9069,23.942,23.8366,23.8998,89794.0
2015-07-10 09:50:00,34.02,34.07,33.94,33.95,36078.0,23.8928,23.9279,23.8366,23.8436,36078.0
2015-07-10 10:00:00,33.95,34.0,33.91,33.96,31590.0,23.8436,23.8788,23.8156,23.8507,31590.0
2015-07-10 10:10:00,33.95,34.01,33.93,33.95,39426.0,23.8436,23.8858,23.8296,23.8436,39426.0
2015-07-10 10:20:00,33.95,33.99,33.93,33.97,49132.0,23.8436,23.8717,23.8296,23.8577,49132.0
2015-07-10 10:30:00,33.98,34.0,33.97,33.97,75678.0,23.8647,23.8788,23.8577,23.8577,75678.0
2015-07-10 10:40:00,33.97,33.99,33.89,33.94,103968.0,23.8577,23.8717,23.8015,23.8366,103968.0
2015-07-10 10:50:00,33.94,33.98,33.92,33.93,54289.0,23.8366,23.8647,23.8226,23.8296,54289.0
2015-07-10 11:00:00,33.92,33.97,33.91,33.95,83373.0,23.8226,23.8577,23.8156,23.8436,83373.0
2015-07-10 11:10:00,33.95,34.02,33.93,34.0,52076.0,23.8436,23.8928,23.8296,23.8788,52076.0
2015-07-10 11:20:00,34.0,34.08,34.0,34.07,122879.0,23.8788,23.9349,23.8788,23.9279,122879.0
2015-07-10 11:30:00,34.08,34.09,34.04,34.08,57630.0,23.9349,23.942,23.9069,23.9349,57630.0
2015-07-10 11:40:00,34.07,34.11,34.01,34.05,168356.0,23.9279,23.956,23.8858,23.9139,168356.0
2015-07-10 11:50:00,34.06,34.07,34.01,34.01,43727.0,23.9209,23.9279,23.8858,23.8858,43727.0
2015-07-10 12:00:00,34.01,34.03,34.0,34.0,29463.0,23.8858,23.8998,23.8788,23.8788,29463.0
2015-07-10 12:10:00,34.0,34.01,33.98,33.99,39177.0,23.8788,23.8858,23.8647,23.8717,39177.0
2015-07-10 12:20:00,33.98,34.01,33.97,33.99,24103.0,23.8647,23.8858,23.8577,23.8717,24103.0
2015-07-10 12:30:00,33.99,34.01,33.95,34.0,28504.0,23.8717,23.8858,23.8436,23.8788,28504.0
2015-07-10 12:40:00,33.99,33.99,33.94,33.95,30013.0,23.8717,23.8717,23.8366,23.8436,30013.0
2015-07-10 12:50:00,33.96,33.97,33.92,33.94,28436.0,23.8507,23.8577,23.8226,23.8366,28436.0
2015-07-10 13:00:00,33.94,33.97,33.89,33.89,42576.0,23.8366,23.8577,23.8015,23.8015,42576.0
2015-07-10 13:10:00,33.89,33.95,33.87,33.95,98061.0,23.8015,23.8436,23.7875,23.8436,98061.0
2015-07-10 13:20:00,33.95,34.01,33.94,34.0,204340.0,23.8436,23.8858,23.8366,23.8788,204340.0
2015-07-10 13:30:00,33.99,34.03,33.98,34.0,83094.0,23.8717,23.8998,23.8647,23.8788,83094.0
2015-07-10 13:40:00,34.01,34.02,33.98,33.98,46662.0,23.8858,23.8928,23.8647,23.8647,46662.0
2015-07-10 13:50:00,33.98,34.05,33.98,34.05,52066.0,23.8647,23.9139,23.8647,23.9139,52066.0
2015-07-10 14:00:00,34.04,34.08,34.02,34.04,74451.0,23.9069,23.9349,23.8928,23.9069,74451.0
2015-07-10 14:10:00,34.05,34.06,34.02,34.03,45239.0,23.9139,23.9209,23.8928,23.8998,45239.0
2015-07-10 14:20:00,34.03,34.03,34.01,34.02,33273.0,23.8998,23.8998,23.8858,23.8928,33273.0
2015-07-10 14:30:00,34.02,34.03,34.01,34.02,47631.0,23.8928,23.8998,23.8858,23.8928,47631.0
2015-07-10 14:40:00,34.02,34.03,34.01,34.02,61137.0,23.8928,23.8998,23.8858,23.8928,61137.0
2015-07-10 14:50:00,34.02,34.07,34.02,34.06,125104.0,23.8928,23.9279,23.8928,23.9209,125104.0
2015-07-10 15:00:00,34.05,34.1,34.04,34.04,92084.0,23.9139,23.949,23.9069,23.9069,92084.0
2015-07-10 15:10:00,34.05,34.08,34.03,34.04,186297.0,23.9139,23.9349,23.8998,23.9069,186297.0
2015-07-10 15:20:00,34.04,34.04,34.0,34.01,54300.0,23.9069,23.9069,23.8788,23.8858,54300.0
2015-07-10 15:30:00,34.01,34.02,33.97,33.98,94235.0,23.8858,23.8928,23.8577,23.8647,94235.0
2015-07-10 15:40:00,33.99,34.03,33.97,33.99,133881.0,23.8717,23.8998,23.8577,23.8717,133881.0
2015-07-10 15:50:00,34.0,34.0,33.94,33.94,384060.0,23.8788,23.8788,23.8366,23.8366,384060.0
2015-07-13 09:30:00,34.32,34.4,34.06,34.15,53172.0,24.1035,24.1597,23.9209,23.9841,53172.0
2015-07-13 09:40:00,34.14,34.36,34.06,34.35,72724.0,23.9771,24.1316,23.9209,24.1246,72724.0
2015-07-13 09:50:00,34.36,34.4,34.26,34.3,88173.0,24.1316,24.1597,24.0614,24.0895,88173.0
2015-07-13 10:00:00,34.29,34.38,34.28,34.36,57509.0,24.0824,24.1456,24.0754,24.1316,57509.0
2015-07-13 10:10:00,34.36,34.42,34.31,34.34,107173.0,24.1316,24.1737,24.0965,24.1176,107173.0
2015-07-13 10:20:00,34.33,34.35,34.23,34.29,53692.0,24.1105,24.1246,24.0403,24.0824,53692.0
2015-07-13 10:30:00,34.29,34.4,34.28,34.39,88668.0,24.0824,24.1597,24.0754,24.1527,88668.0
2015-07-13 10:40:00,34.38,34.42,34.36,34.38,73937.0,24.1456,24.1737,24.1316,24.1456,73937.0
2015-07-13 10:50:00,34.37,34.37,34.3,34.32,22726.0,24.1386,24.1386,24.0895,24.1035,22726.0
2015-07-13 11:00:00,34.31,34.34,34.3,34.3,29030.0,24.0965,24.1176,24.0895,24.0895,29030.0
2015-07-13 11:10:00,34.31,34.32,34.26,34.28,29030.0,24.0965,24.1035,24.0614,24.0754,29030.0
2015-07-13 11:20:00,34.27,34.29,34.25,34.27,53021.0,24.0684,24.0824,24.0543,24.0684,53021.0
2015-07-13 11:30:00,34.26,34.32,34.26,34.3,43937.0,24.0614,24.1035,24.0614,24.0895,43937.0
2015-07-13 11:40:00,34.3,34.3,34.25,34.27,25984.0,24.0895,24.0895,24.0543,24.0684,25984.0
2015-07-13 11:50:00,34.28,34.3,34.25,34.27,39635.0,24.0754,24.0895,24.0543,24.0684,39635.0
2015-07-13 12:00:00,34.27,34.3,34.25,34.29,26427.0,24.0684,24.0895,24.0543,24.0824,26427.0
2015-07-13 12:10:00,34.29,34.32,34.27,34.27,27581.0,24.0824,24.1035,24.0684,24.0684,27581.0
2015-07-13 12:20:00,34.27,34.3,34.26,34.29,21766.0,24.0684,24.0895,24.0614,24.0824,21766.0
2015-07-13 12:30:00,34.29,34.31,34.28,34.29,31009.0,24.0824,24.0965,24.0754,24.0824,31009.0
2015-07-13 12:40:00,34.29,34.32,34.28,34.29,34394.0,24.0824,24.1035,24.0754,24.0824,34394.0
2015-07-13 12:50:00,34.3,34.31,34.29,34.3,31515.0,24.0895,24.0965,24.0824,24.0895,31515.0
2015-07-13 13:00:00,34.3,34.3,34.27,34.3,125229.0,24.0895,24.0895,24.0684,24.0895,125229.0
2015-07-13 13:10:00,34.29,34.3,34.28,34.28,25852.0,24.0824,24.0895,24.0754,24.0754,25852.0
2015-07-13 13:20:00,34.29,34.32,34.28,34.32,80364.0,24.0824,24.1035,24.0754,24.1035,80364.0
2015-07-13 13:30:00,34.31,34.36,34.31,34.36,23507.0,24.0965,24.1316,24.0965,24.1316,23507.0
2015-07-13 13:40:00,34.36,34.37,34.33,34.33,34481.0,24.1316,24.1386,24.1105,24.1105,34481.0
2015-07-13 13:50:00,34.33,34.33,34.29,34.3,33886.0,24.1105,24.1105,24.0824,24.0895,33886.0
2015-07-13 14:00:00,34.31,34.31,34.3,34.31,18238.0,24.0965,24.0965,24.0895,24.0965,18238.0
2015-07-13 14:10:00,34.3,34.31,34.28,34.3,40415.0,24.0895,24.0965,24.0754,24.0895,40415.0
2015-07-13 14:20:00,34.29,34.31,34.26,34.27,80075.0,24.0824,24.0965,24.0614,24.0684,80075.0
2015-07-13 14:30:00,34.27,34.31,34.26,34.29,20005.0,24.0684,24.0965,24.0614,24.0824,20005.0
2015-07-13 14:40:00,34.29,34.31,34.27,34.31,117737.0,24.0824,24.0965,24.0684,24.0965,117737.0
2015-07-13 14:50:00,34.3,34.36,34.3,34.34,59034.0,24.0895,24.1316,24.0895,24.1176,59034.0
2015-07-13 15:00:00,34.34,34.37,34.34,34.36,39145.0,24.1176,24.1386,24.1176,24.1316,39145.0
2015-07-13 15:10:00,34.35,34.38,34.34,34.35,52323.0,24.1246,24.1456,24.1176,24.1246,52323.0
2015-07-13 15:20:00,34.36,34.36,34.33,34.34,58804.0,24.1316,24.1316,24.1105,24.1176,58804.0
2015-07-13 15:30:00,34.35,34.38,34.34,34.37,70044.0,24.1246,24.1456,24.1176,24.1386,70044.0
2015-07-13 15:40:00,34.36,34.39,34.36,34.38,130792.0,24.1316,24.1527,24.1316,24.1456,130792.0
2015-07-13 15:50:00,34.38,34.38,34.35,34.35,365664.0,24.1456,24.1456,24.1246,24.1246,365664.0
2015-07-14 09:30:00,34.25,34.55,34.11,34.47,88053.0,24.0543,24.265,23.956,24.2089,88053.0
2015-07-14 09:40:00,34.52,34.52,34.41,34.5,45684.0,24.244,24.244,24.1667,24.2299,45684.0
2015-07-14 09:50:00,34.49,34.5,34.41,34.45,46964.0,24.2229,24.2299,24.1667,24.1948,46964.0
2015-07-14 10:00:00,34.45,34.45,34.36,34.37,54226.0,24.1948,24.1948,24.1316,24.1386,54226.0
2015-07-14 10:10:00,34.36,34.41,34.29,34.3,149280.0,24.1316,24.1667,24.0824,24.0895,149280.0
2015-07-14 10:20:00,34.31,34.35,34.28,34.31,60097.0,24.0965,24.1246,24.0754,24.0965,60097.0
2015-07-14 10:30:00,34.31,34.36,34.3,34.34,43332.0,24.0965,24.1316,24.0895,24.1176,43332.0
2015-07-14 10:40:00,34.33,34.34,34.28,34.29,60713.0,24.1105,24.1176,24.0754,24.0824,60713.0
2015-07-14 10:50:00,34.29,34.36,34.28,34.36,96425.0,24.0824,24.1316,24.0754,24.1316,96425.0
2015-07-14 11:00:00,34.35,34.39,34.31,34.32,45846.0,24.1246,24.1527,24.0965,24.1035,45846.0
2015-07-14 11:10:00,34.33,34.38,34.32,34.35,36703.0,24.1105,24.1456,24.1035,24.1246,36703.0
2015-07-14 11:20:00,34.36,34.42,34.35,34.4,54275.0,24.1316,24.1737,24.1246,24.1597,54275.0
2015-07-14 11:30:00,34.4,34.41,34.3,34.31,31132.0,24.1597,24.1667,24.0895,24.0965,31132.0
2015-07-14 11:40:00,34.3,34.39,34.3,34.36,36962.0,24.0895,24.1527,24.0895,24.1316,36962.0
2015-07-14 11:50:00,34.37,34.39,34.36,34.37,34018.0,24.1386,24.1527,24.1316,24.1386,34018.0
2015-07-14 12:00:00,34.37,34.38,34.35,34.37,21038.0,24.1386,24.1456,24.1246,24.1386,21038.0
2015-07-14 12:10:00,34.36,34.37,34.35,34.36,22316.0,24.1316,24.1386,24.1246,24.1316,22316.0
2015-07-14 12:20:00,34.36,34.37,34.34,34.37,29818.0,24.1316,24.1386,24.1176,24.1386,29818.0
2015-07-14 12:30:00,34.37,34.4,34.37,34.38,20778.0,24.1386,24.1597,24.1386,24.1456,20778.0
2015-07-14 12:40:00,34.38,34.4,34.38,34.4,37524.0,24.1456,24.1597,24.1456,24.1597,37524.0
2015-07-14 12:50:00,34.4,34.5,34.39,34.43,76348.0,24.1597,24.2299,24.1527,24.1808,76348.0
2015-07-14 13:00:00,34.43,34.44,34.37,34.42,84344.0,24.1808,24.1878,24.1386,24.1737,84344.0
2015-07-14 13:10:00,34.41,34.44,34.39,34.4,31502.0,24.1667,24.1878,24.1527,24.1597,31502.0
2015-07-14 13:20:00,34.4,34.46,34.4,34.45,27891.0,24.1597,24.2018,24.1597,24.1948,27891.0
2015-07-14 13:30:00,34.45,34.45,34.43,34.43,19854.0,24.1948,24.1948,24.1808,24.1808,19854.0
2015-07-14 13:40:00,34.43,34.47,34.43,34.47,29072.0,24.1808,24.2089,24.1808,24.2089,29072.0
2015-07-14 13:50:00,34.47,34.5,34.46,34.5,47783.0,24.2089,24.2299,24.2018,24.2299,47783.0
2015-07-14 14:00:00,34.5,34.53,34.45,34.48,77013.0,24.2299,24.251,24.1948,24.2159,77013.0
2015-07-14 14:10:00,34.49,34.54,34.48,34.52,50412.0,24.2229,24.258,24.2159,24.244,50412.0
2015-07-14 14:20:00,34.52,34.53,34.5,34.52,51974.0,24.244,24.251,24.2299,24.244,51974.0
2015-07-14 14:30:00,34.52,34.54,34.5,34.5,58147.0,24.244,24.258,24.2299,24.2299,58147.0
2015-07-14 14:40:00,34.5,34.51,34.5,34.51,20089.0,24.2299,24.2369,24.2299,24.2369,20089.0
2015-07-14 14:50:00,34.51,34.63,34.5,34.59,125356.0,24.2369,24.3212,24.2299,24.2931,125356.0
2015-07-14 15:00:00,34.6,34.61,34.52,34.57,47251.0,24.3002,24.3072,24.244,24.2791,47251.0
2015-07-14 15:10:00,34.56,34.57,34.5,34.55,48974.0,24.2721,24.2791,24.2299,24.265,48974.0
2015-07-14 15:20:00,34.55,34.58,34.54,34.58,67536.0,24.265,24.2861,24.258,24.2861,67536.0
2015-07-14 15:30:00,34.58,34.58,34.52,34.54,86729.0,24.2861,24.2861,24.244,24.258,86729.0
2015-07-14 15:40:00,34.54,34.59,34.54,34.55,175024.0,24.258,24.2931,24.258,24.265,175024.0
2015-07-14 15:50:00,34.55,34.6,34.55,34.57,531999.0,24.265,24.3002,24.265,24.2791,531999.0
2015-07-15 09:30:00,34.48,34.5,34.2,34.37,50195.0,24.2159,24.2299,24.0192,24.1386,50195.0
2015-07-15 09:40:00,34.37,34.45,34.25,34.44,52590.0,24.1386,24.1948,24.0543,24.1878,52590.0
2015-07-15 09:50:00,34.42,34.45,34.31,34.31,48650.0,24.1737,24.1948,24.0965,24.0965,48650.0
2015-07-15 10:00:00,34.33,34.33,34.25,34.32,52612.0,24.1105,24.1105,24.0543,24.1035,52612.0
2015-07-15 10:10:00,34.31,34.37,34.29,34.34,105767.0,24.0965,24.1386,24.0824,24.1176,105767.0
2015-07-15 10:20:00,34.34,34.37,34.33,34.34,62360.0,24.1176,24.1386,24.1105,24.1176,62360.0
2015-07-15 10:30:00,34.34,34.37,34.32,34.35,54250.0,24.1176,24.1386,24.1035,24.1246,54250.0
2015-07-15 10:40:00,34.35,34.37,34.31,34.31,27957.0,24.1246,24.1386,24.0965,24.0965,27957.0
2015-07-15 10:50:00,34.31,34.37,34.31,34.33,26892.0,24.0965,24.1386,24.0965,24.1105,26892.0
2015-07-15 11:00:00,34.33,34.36,34.3,34.36,26464.0,24.1105,24.1316,24.0895,24.1316,26464.0
2015-07-15 11:10:00,34.37,34.37,34.3,34.33,23838.0,24.1386,24.1386,24.0895,24.1105,23838.0
2015-07-15 11:20:00,34.35,34.42,34.35,34.39,35215.0,24.1246,24.1737,24.1246,24.1527,35215.0
2015-07-15 11:30:00,34.4,34.44,34.37,34.43,129499.0,24.1597,24.1878,24.1386,24.1808,129499.0
2015-07-15 11:40:00,34.43,34.44,34.42,34.44,56219.0,24.1808,24.1878,24.1737,24.1878,56219.0
2015-07-15 11:50:00,34.43,34.44,34.42,34.42,50618.0,24.1808,24.1878,24.1737,24.1737,50618.0
2015-07-15 12:00:00,34.44,34.51,34.44,34.46,35765.0,24.1878,24.2369,24.1878,24.2018,35765.0
2015-07-15 12:10:00,34.47,34.48,34.37,34.37,18507.0,24.2089,24.2159,24.1386,24.1386,18507.0
2015-07-15 12:20:00,34.37,34.45,34.37,34.43,27922.0,24.1386,24.1948,24.1386,24.1808,27922.0
2015-07-15 12:30:00,34.43,34.45,34.42,34.44,33693.0,24.1808,24.1948,24.1737,24.1878,33693.0
2015-07-15 12:40:00,34.43,34.47,34.42,34.44,37185.0,24.1808,24.2089,24.1737,24.1878,37185.0
2015-07-15 12:50:00,34.44,34.51,34.42,34.48,49986.0,24.1878,24.2369,24.1737,24.2159,49986.0
2015-07-15 13:00:00,34.48,34.49,34.42,34.43,48618.0,24.2159,24.2229,24.1737,24.1808,48618.0
2015-07-15 13:10:00,34.43,34.48,34.42,34.44,38796.0,24.1808,24.2159,24.1737,24.1878,38796.0
2015-07-15 13:20:00,34.44,34.46,34.43,34.45,17714.0,24.1878,24.2018,24.1808,24.1948,17714.0
2015-07-15 13:30:00,34.44,34.44,34.37,34.37,67139.0,24.1878,24.1878,24.1386,24.1386,67139.0
2015-07-15 13:40:00,34.38,34.4,34.37,34.39,21401.0,24.1456,24.1597,24.1386,24.1527,21401.0
2015-07-15 13:50:00,34.38,34.38,34.33,34.35,42687.0,24.1456,24.1456,24.1105,24.1246,42687.0
2015-07-15 14:00:00,34.36,34.41,34.34,34.39,23818.0,24.1316,24.1667,24.1176,24.1527,23818.0
2015-07-15 14:10:00,34.38,34.4,34.34,34.39,28865.0,24.1456,24.1597,24.1176,24.1527,28865.0
2015-07-15 14:20:00,34.38,34.44,34.34,34.43,53784.0,24.1456,24.1878,24.1176,24.1808,53784.0
2015-07-15 14:30:00,34.43,34.44,34.35,34.38,63244.0,24.1808,24.1878,24.1246,24.1456,63244.0
2015-07-15 14:40:00,34.37,34.41,34.36,34.39,67339.0,24.1386,24.1667,24.1316,24.1527,67339.0
2015-07-15 14:50:00,34.39,34.4,34.3,34.4,138448.0,24.1527,24.1597,24.0895,24.1597,138448.0
2015-07-15 15:00:00,34.39,34.42,34.35,34.37,53728.0,24.1527,24.1737,24.1246,24.1386,53728.0
2015-07-15 15:10:00,34.37,34.4,34.35,34.36,43886.0,24.1386,24.1597,24.1246,24.1316,43886.0
2015-07-15 15:20:00,34.37,34.4,34.36,34.38,39312.0,24.1386,24.1597,24.1316,24.1456,39312.0
2015-07-15 15:30:00,34.38,34.43,34.37,34.41,51370.0,24.1456,24.1808,24.1386,24.1667,51370.0
2015-07-15 15:40:00,34.41,34.42,34.37,34.38,66660.0,24.1667,24.1737,24.1386,24.1456,66660.0
2015-07-15 15:50:00,34.37,34.43,34.36,34.42,249034.0,24.1386,24.1808,24.1316,24.1737,249034.0
2015-07-16 09:30:00,34.51,34.54,34.36,34.42,41546.0,24.2369,24.258,24.1316,24.1737,41546.0
2015-07-16 09:40:00,34.36,34.49,34.35,34.44,41856.0,24.1316,24.2229,24.1246,24.1878,41856.0
2015-07-16 09:50:00,34.45,34.57,34.43,34.52,27727.0,24.1948,24.2791,24.1808,24.244,27727.0
2015-07-16 10:00:00,34.51,34.53,34.46,34.5,58501.0,24.2369,24.251,24.2018,24.2299,58501.0
2015-07-16 10:10:00,34.5,34.55,34.48,34.52,82683.0,24.2299,24.265,24.2159,24.244,82683.0
2015-07-16 10:20:00,34.52,34.71,34.52,34.7,109203.0,24.244,24.3774,24.244,24.3704,109203.0
2015-07-16 10:30:00,34.69,34.7,34.61,34.62,28791.0,24.3634,24.3704,24.3072,24.3142,28791.0
2015-07-16 10:40:00,34.62,34.65,34.57,34.6,48943.0,24.3142,24.3353,24.2791,24.3002,48943.0
2015-07-16 10:50:00,34.61,34.75,34.59,34.75,113352.0,24.3072,24.4055,24.2931,24.4055,113352.0
2015-07-16 11:00:00,34.75,34.89,34.75,34.84,118870.0,24.4055,24.5038,24.4055,24.4687,118870.0
2015-07-16 11:10:00,34.83,34.86,34.71,34.76,51534.0,24.4617,24.4828,24.3774,24.4125,51534.0
2015-07-16 11:20:00,34.76,34.92,34.75,34.91,76352.0,24.4125,24.5249,24.4055,24.5179,76352.0
2015-07-16 11:30:00,34.91,34.94,34.85,34.9,41408.0,24.5179,24.5389,24.4757,24.5108,41408.0
2015-07-16 11:40:00,34.9,35.09,34.9,35.05,116181.0,24.5108,24.6443,24.5108,24.6162,116181.0
2015-07-16 11:50:00,35.05,35.07,34.95,35.07,101781.0,24.6162,24.6302,24.546,24.6302,101781.0
2015-07-16 12:00:00,35.07,35.19,35.02,35.15,240482.0,24.6302,24.7145,24.5951,24.6864,240482.0
2015-07-16 12:10:00,35.16,35.26,35.11,35.26,106283.0,24.6935,24.7637,24.6583,24.7637,106283.0
2015-07-16 12:20:00,35.26,35.33,35.24,35.32,220487.0,24.7637,24.8128,24.7496,24.8058,220487.0
2015-07-16 12:30:00,35.33,35.34,35.05,35.05,279277.0,24.8128,24.8199,24.6162,24.6162,279277.0
2015-07-16 12:40:00,35.05,35.11,35.03,35.07,61373.0,24.6162,24.6583,24.6022,24.6302,61373.0
2015-07-16 12:50:00,35.07,35.07,34.93,34.93,167783.0,24.6302,24.6302,24.5319,24.5319,167783.0
2015-07-16 13:00:00,34.93,35.0,34.93,34.98,26302.0,24.5319,24.5811,24.5319,24.567,26302.0
2015-07-16 13:10:00,34.99,35.02,34.95,34.95,27461.0,24.5741,24.5951,24.546,24.546,27461.0
2015-07-16 13:20:00,34.95,34.99,34.9,34.97,29604.0,24.546,24.5741,24.5108,24.56,29604.0
2015-07-16 13:30:00,34.97,34.99,34.93,34.94,24038.0,24.56,24.5741,24.5319,24.5389,24038.0
2015-07-16 13:40:00,34.93,35.03,34.93,34.98,39663.0,24.5319,24.6022,24.5319,24.567,39663.0
2015-07-16 13:50:00,34.97,34.97,34.88,34.88,43892.0,24.56,24.56,24.4968,24.4968,43892.0
2015-07-16 14:00:00,34.88,34.88,34.85,34.86,29156.0,24.4968,24.4968,24.4757,24.4828,29156.0
2015-07-16 14:10:00,34.86,34.93,34.86,34.9,23955.0,24.4828,24.5319,24.4828,24.5108,23955.0
2015-07-16 14:20:00,34.89,34.95,34.89,34.94,30963.0,24.5038,24.546,24.5038,24.5389,30963.0
2015-07-16 14:30:00,34.94,35.0,34.94,34.97,27516.0,24.5389,24.5811,24.5389,24.56,27516.0
2015-07-16 14:40:00,34.97,35.01,34.96,34.97,61471.0,24.56,24.5881,24.553,24.56,61471.0
2015-07-16 14:50:00,34.98,35.01,34.94,35.0,96623.0,24.567,24.5881,24.5389,24.5811,96623.0
2015-07-16 15:00:00,35.0,35.01,34.97,34.97,22305.0,24.5811,24.5881,24.56,24.56,22305.0
2015-07-16 15:10:00,34.98,35.0,34.97,34.98,80658.0,24.567,24.5811,24.56,24.567,80658.0
2015-07-16 15:20:00,34.97,35.01,34.95,35.0,111185.0,24.56,24.5881,24.546,24.5811,111185.0
2015-07-16 15:30:00,34.99,35.01,34.98,35.01,50187.0,24.5741,24.5881,24.567,24.5881,50187.0
2015-07-16 15:40:00,35.0,35.0,34.89,34.9,155162.0,24.5811,24.5811,24.5038,24.5108,155162.0
2015-07-16 15:50:00,34.91,34.91,34.84,34.89,612859.0,24.5179,24.5179,24.4687,24.5038,612859.0
2015-07-17 09:30:00,33.57,33.65,32.96,33.08,1030963.0,23.5768,23.633,23.1484,23.2326,1030963.0
2015-07-17 09:40:00,33.09,33.23,32.83,32.91,696042.0,23.2397,23.338,23.0571,23.1132,696042.0
2015-07-17 09:50:00,32.91,33.3,32.86,32.98,447030.0,23.1132,23.3871,23.0781,23.1624,447030.0
2015-07-17 10:00:00,33.01,33.02,32.85,32.88,332990.0,23.1835,23.1905,23.0711,23.0922,332990.0
2015-07-17 10:10:00,32.88,32.98,32.71,32.76,318453.0,23.0922,23.1624,22.9728,23.0079,318453.0
2015-07-17 10:20:00,32.75,32.85,32.69,32.8,272154.0,23.0009,23.0711,22.9587,23.036,272154.0
2015-07-17 10:30:00,32.8,32.84,32.74,32.81,308941.0,23.036,23.0641,22.9938,23.043,308941.0
2015-07-17 10:40:00,32.81,32.91,32.79,32.85,297712.0,23.043,23.1132,23.029,23.0711,297712.0
2015-07-17 10:50:00,32.84,32.96,32.83,32.89,297226.0,23.0641,23.1484,23.0571,23.0992,297226.0
2015-07-17 11:00:00,32.89,32.89,32.71,32.71,230208.0,23.0992,23.0992,22.9728,22.9728,230208.0
2015-07-17 11:10:00,32.71,32.71,32.6,32.61,182293.0,22.9728,22.9728,22.8955,22.9025,182293.0
2015-07-17 11:20:00,32.62,32.69,32.52,32.63,219091.0,22.9096,22.9587,22.8393,22.9166,219091.0
2015-07-17 11:30:00,32.63,32.77,32.63,32.75,174702.0,22.9166,23.0149,22.9166,23.0009,174702.0
2015-07-17 11:40:00,32.75,32.81,32.73,32.81,169943.0,23.0009,23.043,22.9868,23.043,169943.0
2015-07-17 11:50:00,32.82,33.02,32.81,32.85,336780.0,23.05,23.1905,23.043,23.0711,336780.0
2015-07-17 12:00:00,32.85,32.85,32.75,32.77,81735.0,23.0711,23.0711,23.0009,23.0149,81735.0
2015-07-17 12:10:00,32.77,32.81,32.68,32.72,99509.0,23.0149,23.043,22.9517,22.9798,99509.0
2015-07-17 12:20:00,32.72,32.72,32.58,32.59,117959.0,22.9798,22.9798,22.8815,22.8885,117959.0
2015-07-17 12:30:00,32.59,32.65,32.55,32.61,180665.0,22.8885,22.9306,22.8604,22.9025,180665.0
2015-07-17 12:40:00,32.61,32.68,32.57,32.59,138019.0,22.9025,22.9517,22.8745,22.8885,138019.0
2015-07-17 12:50:00,32.59,32.69,32.59,32.62,204681.0,22.8885,22.9587,22.8885,22.9096,204681.0
2015-07-17 13:00:00,32.62,32.65,32.61,32.63,130928.0,22.9096,22.9306,22.9025,22.9166,130928.0
2015-07-17 13:10:00,32.63,32.63,32.5,32.54,181887.0,22.9166,22.9166,22.8253,22.8534,181887.0
2015-07-17 13:20:00,32.54,32.58,32.47,32.55,105171.0,22.8534,22.8815,22.8042,22.8604,105171.0
2015-07-17 13:30:00,32.55,32.67,32.48,32.66,106819.0,22.8604,22.9447,22.8112,22.9377,106819.0
2015-07-17 13:40:00,32.67,32.73,32.62,32.62,125584.0,22.9447,22.9868,22.9096,22.9096,125584.0
2015-07-17 13:50:00,32.62,32.69,32.58,32.68,115689.0,22.9096,22.9587,22.8815,22.9517,115689.0
2015-07-17 14:00:00,32.68,32.79,32.64,32.79,177094.0,22.9517,23.029,22.9236,23.029,177094.0
2015-07-17 14:10:00,32.78,32.79,32.73,32.77,226856.0,23.0219,23.029,22.9868,23.0149,226856.0
2015-07-17 14:20:00,32.77,32.83,32.76,32.8,123832.0,23.0149,23.0571,23.0079,23.036,123832.0
2015-07-17 14:30:00,32.79,32.81,32.76,32.78,159718.0,23.029,23.043,23.0079,23.0219,159718.0
2015-07-17 14:40:00,32.78,32.8,32.74,32.78,147732.0,23.0219,23.036,22.9938,23.0219,147732.0
2015-07-17 14:50:00,32.78,32.84,32.74,32.79,137002.0,23.0219,23.0641,22.9938,23.029,137002.0
2015-07-17 15:00:00,32.79,32.84,32.77,32.81,158197.0,23.029,23.0641,23.0149,23.043,158197.0
2015-07-17 15:10:00,32.81,32.89,32.8,32.88,177903.0,23.043,23.0992,23.036,23.0922,177903.0
2015-07-17 15:20:00,32.89,32.95,32.86,32.92,229217.0,23.0992,23.1413,23.0781,23.1203,229217.0
2015-07-17 15:30:00,32.91,32.94,32.89,32.92,225444.0,23.1132,23.1343,23.0992,23.1203,225444.0
2015-07-17 15:40:00,32.92,32.96,32.86,32.87,344541.0,23.1203,23.1484,23.0781,23.0851,344541.0
2015-07-17 15:50:00,32.87,32.9,32.85,32.88,553282.0,23.0851,23.1062,23.0711,23.0922,553282.0
2015-07-20 09:30:00,32.64,32.83,32.33,32.8,285204.0,22.9236,23.0571,22.7059,23.036,285204.0
2015-07-20 09:40:00,32.83,32.98,32.74,32.9,119895.0,23.0571,23.1624,22.9938,23.1062,119895.0
2015-07-20 09:50:00,32.88,32.95,32.81,32.83,108830.0,23.0922,23.1413,23.043,23.0571,108830.0
2015-07-20 10:00:00,32.83,32.86,32.77,32.8,113764.0,23.0571,23.0781,23.0149,23.036,113764.0
2015-07-20 10:10:00,32.79,32.82,32.73,32.74,88351.0,23.029,23.05,22.9868,22.9938,88351.0
2015-07-20 10:20:00,32.73,32.83,32.72,32.8,97147.0,22.9868,23.0571,22.9798,23.036,97147.0
2015-07-20 10:30:00,32.8,32.95,32.78,32.94,147989.0,23.036,23.1413,23.0219,23.1343,147989.0
2015-07-20 10:40:00,32.94,32.96,32.85,32.87,103318.0,23.1343,23.1484,23.0711,23.0851,103318.0
2015-07-20 10:50:00,32.88,32.88,32.79,32.86,110118.0,23.0922,23.0922,23.029,23.0781,110118.0
2015-07-20 11:00:00,32.86,32.9,32.82,32.9,110516.0,23.0781,23.1062,23.05,23.1062,110516.0
2015-07-20 11:10:00,32.9,33.01,32.89,32.96,140886.0,23.1062,23.1835,23.0992,23.1484,140886.0
2015-07-20 11:20:00,32.97,33.02,32.96,33.01,123357.0,23.1554,23.1905,23.1484,23.1835,123357.0
2015-07-20 11:30:00,33.01,33.02,32.92,33.01,189798.0,23.1835,23.1905,23.1203,23.1835,189798.0
2015-07-20 11:40:00,33.0,33.04,32.99,33.03,95051.0,23.1764,23.2045,23.1694,23.1975,95051.0
2015-07-20 11:50:00,33.02,33.05,32.94,32.96,100325.0,23.1905,23.2116,23.1343,23.1484,100325.0
2015-07-20 12:00:00,32.96,33.01,32.93,32.99,93079.0,23.1484,23.1835,23.1273,23.1694,93079.0
2015-07-20 12:10:00,32.99,33.02,32.95,32.95,91826.0,23.1694,23.1905,23.1413,23.1413,91826.0
2015-07-20 12:20:00,32.95,32.98,32.9,32.91,74355.0,23.1413,23.1624,23.1062,23.1132,74355.0
2015-07-20 12:30:00,32.91,32.95,32.9,32.9,81809.0,23.1132,23.1413,23.1062,23.1062,81809.0
2015-07-20 12:40:00,32.91,32.97,32.88,32.97,111587.0,23.1132,23.1554,23.0922,23.1554,111587.0
2015-07-20 12:50:00,32.96,32.99,32.93,32.94,87559.0,23.1484,23.1694,23.1273,23.1343,87559.0
2015-07-20 13:00:00,32.95,32.95,32.87,32.89,63572.0,23.1413,23.1413,23.0851,23.0992,63572.0
2015-07-20 13:10:00,32.89,32.92,32.88,32.89,46773.0,23.0992,23.1203,23.0922,23.0992,46773.0
2015-07-20 13:20:00,32.89,32.95,32.88,32.94,132195.0,23.0992,23.1413,23.0922,23.1343,132195.0
2015-07-20 13:30:00,32.94,32.95,32.9,32.92,74932.0,23.1343,23.1413,23.1062,23.1203,74932.0
2015-07-20 13:40:00,32.91,32.95,32.89,32.91,110006.0,23.1132,23.1413,23.0992,23.1132,110006.0
2015-07-20 13:50:00,32.91,32.99,32.89,32.99,118434.0,23.1132,23.1694,23.0992,23.1694,118434.0
2015-07-20 14:00:00,32.99,33.0,32.92,32.92,64527.0,23.1694,23.1764,23.1203,23.1203,64527.0
2015-07-20 14:10:00,32.92,32.95,32.9,32.91,44460.0,23.1203,23.1413,23.1062,23.1132,44460.0
2015-07-20 14:20:00,32.9,32.97,32.9,32.95,140840.0,23.1062,23.1554,23.1062,23.1413,140840.0
2015-07-20 14:30:00,32.95,32.95,32.86,32.89,215984.0,23.1413,23.1413,23.0781,23.0992,215984.0
2015-07-20 14:40:00,32.88,32.92,32.87,32.87,101939.0,23.0922,23.1203,23.0851,23.0851,101939.0
2015-07-20 14:50:00,32.88,32.91,32.85,32.86,89385.0,23.0922,23.1132,23.0711,23.0781,89385.0
2015-07-20 15:00:00,32.86,32.92,32.85,32.91,100410.0,23.0781,23.1203,23.0711,23.1132,100410.0
2015-07-20 15:10:00,32.92,32.95,32.85,32.86,127123.0,23.1203,23.1413,23.0711,23.0781,127123.0
2015-07-20 15:20:00,32.86,32.91,32.83,32.9,148848.0,23.0781,23.1132,23.0571,23.1062,148848.0
2015-07-20 15:30:00,32.89,32.9,32.84,32.86,144688.0,23.0992,23.1062,23.0641,23.0781,144688.0
2015-07-20 15:40:00,32.86,32.86,32.79,32.82,219275.0,23.0781,23.0781,23.029,23.05,219275.0
2015-07-20 15:50:00,32.81,32.89,32.78,32.86,588829.0,23.043,23.0992,23.0219,23.0781,588829.0
2015-07-21 09:30:00,32.77,32.84,32.54,32.58,94189.0,23.0149,23.0641,22.8534,22.8815,94189.0
2015-07-21 09:40:00,32.57,32.64,32.51,32.59,105744.0,22.8745,22.9236,22.8323,22.8885,105744.0
2015-07-21 09:50:00,32.59,32.63,32.52,32.62,132044.0,22.8885,22.9166,22.8393,22.9096,132044.0
2015-07-21 10:00:00,32.62,32.69,32.6,32.63,117649.0,22.9096,22.9587,22.8955,22.9166,117649.0
2015-07-21 10:10:00,32.63,32.72,32.58,32.58,79346.0,22.9166,22.9798,22.8815,22.8815,79346.0
2015-07-21 10:20:00,32.59,32.59,32.47,32.52,96233.0,22.8885,22.8885,22.8042,22.8393,96233.0
2015-07-21 10:30:00,32.52,32.6,32.48,32.54,111439.0,22.8393,22.8955,22.8112,22.8534,111439.0
2015-07-21 10:40:00,32.55,32.55,32.43,32.47,98743.0,22.8604,22.8604,22.7761,22.8042,98743.0
2015-07-21 10:50:00,32.46,32.47,32.4,32.44,99956.0,22.7972,22.8042,22.7551,22.7832,99956.0
2015-07-21 11:00:00,32.45,32.5,32.38,32.46,124352.0,22.7902,22.8253,22.741,22.7972,124352.0
2015-07-21 11:10:00,32.47,32.48,32.39,32.4,66235.0,22.8042,22.8112,22.748,22.7551,66235.0
2015-07-21 11:20:00,32.4,32.49,32.39,32.46,47700.0,22.7551,22.8183,22.748,22.7972,47700.0
2015-07-21 11:30:00,32.46,32.55,32.43,32.55,74951.0,22.7972,22.8604,22.7761,22.8604,74951.0
2015-07-21 11:40:00,32.55,32.6,32.53,32.59,96448.0,22.8604,22.8955,22.8464,22.8885,96448.0
2015-07-21 11:50:00,32.6,32.6,32.51,32.57,65076.0,22.8955,22.8955,22.8323,22.8745,65076.0
2015-07-21 12:00:00,32.56,32.56,32.52,32.53,45922.0,22.8674,22.8674,22.8393,22.8464,45922.0
2015-07-21 12:10:00,32.53,32.55,32.49,32.53,54318.0,22.8464,22.8604,22.8183,22.8464,54318.0
2015-07-21 12:20:00,32.53,32.55,32.51,32.55,26977.0,22.8464,22.8604,22.8323,22.8604,26977.0
2015-07-21 12:30:00,32.55,32.55,32.52,32.54,62839.0,22.8604,22.8604,22.8393,22.8534,62839.0
2015-07-21 12:40:00,32.54,32.54,32.49,32.53,86294.0,22.8534,22.8534,22.8183,22.8464,86294.0
2015-07-21 12:50:00,32.53,32.53,32.49,32.52,39729.0,22.8464,22.8464,22.8183,22.8393,39729.0
2015-07-21 13:00:00,32.52,32.52,32.47,32.48,25117.0,22.8393,22.8393,22.8042,22.8112,25117.0
2015-07-21 13:10:00,32.49,32.52,32.47,32.51,35113.0,22.8183,22.8393,22.8042,22.8323,35113.0
2015-07-21 13:20:00,32.51,32.51,32.48,32.49,33058.0,22.8323,22.8323,22.8112,22.8183,33058.0
2015-07-21 13:30:00,32.49,32.5,32.46,32.47,40071.0,22.8183,22.8253,22.7972,22.8042,40071.0
2015-07-21 13:40:00,32.47,32.47,32.46,32.47,16876.0,22.8042,22.8042,22.7972,22.8042,16876.0
2015-07-21 13:50:00,32.46,32.5,32.45,32.48,41703.0,22.7972,22.8253,22.7902,22.8112,41703.0
2015-07-21 14:00:00,32.48,32.53,32.43,32.52,73947.0,22.8112,22.8464,22.7761,22.8393,73947.0
2015-07-21 14:10:00,32.51,32.54,32.48,32.53,28812.0,22.8323,22.8534,22.8112,22.8464,28812.0
2015-07-21 14:20:00,32.53,32.6,32.53,32.59,55921.0,22.8464,22.8955,22.8464,22.8885,55921.0
2015-07-21 14:30:00,32.59,32.59,32.55,32.57,27943.0,22.8885,22.8885,22.8604,22.8745,27943.0
2015-07-21 14:40:00,32.57,32.63,32.56,32.6,94847.0,22.8745,22.9166,22.8674,22.8955,94847.0
2015-07-21 14:50:00,32.59,32.66,32.58,32.65,171262.0,22.8885,22.9377,22.8815,22.9306,171262.0
2015-07-21 15:00:00,32.64,32.69,32.63,32.68,162040.0,22.9236,22.9587,22.9166,22.9517,162040.0
2015-07-21 15:10:00,32.68,32.72,32.66,32.71,74145.0,22.9517,22.9798,22.9377,22.9728,74145.0
2015-07-21 15:20:00,32.71,32.73,32.68,32.69,112149.0,22.9728,22.9868,22.9517,22.9587,112149.0
2015-07-21 15:30:00,32.69,32.72,32.69,32.7,81757.0,22.9587,22.9798,22.9587,22.9658,81757.0
2015-07-21 15:40:00,32.7,32.72,32.65,32.72,187567.0,22.9658,22.9798,22.9306,22.9798,187567.0
2015-07-21 15:50:00,32.72,32.73,32.69,32.72,376909.0,22.9798,22.9868,22.9587,22.9798,376909.0
2015-07-22 09:30:00,32.58,32.89,32.58,32.88,162856.0,22.8815,23.0992,22.8815,23.0922,162856.0
2015-07-22 09:40:00,32.86,32.96,32.84,32.95,51508.0,23.0781,23.1484,23.0641,23.1413,51508.0
2015-07-22 09:50:00,32.96,32.96,32.87,32.89,45459.0,23.1484,23.1484,23.0851,23.0992,45459.0
2015-07-22 10:00:00,32.89,32.93,32.85,32.88,35780.0,23.0992,23.1273,23.0711,23.0922,35780.0
2015-07-22 10:10:00,32.86,33.0,32.83,32.97,142383.0,23.0781,23.1764,23.0571,23.1554,142383.0
2015-07-22 10:20:00,32.97,32.99,32.9,32.96,78352.0,23.1554,23.1694,23.1062,23.1484,78352.0
2015-07-22 10:30:00,32.97,32.98,32.87,32.88,53214.0,23.1554,23.1624,23.0851,23.0922,53214.0
2015-07-22 10:40:00,32.89,32.91,32.83,32.83,47624.0,23.0992,23.1132,23.0571,23.0571,47624.0
2015-07-22 10:50:00,32.83,32.91,32.82,32.91,44887.0,23.0571,23.1132,23.05,23.1132,44887.0
2015-07-22 11:00:00,32.9,32.91,32.87,32.91,38357.0,23.1062,23.1132,23.0851,23.1132,38357.0
2015-07-22 11:10:00,32.9,32.93,32.81,32.83,41276.0,23.1062,23.1273,23.043,23.0571,41276.0
2015-07-22 11:20:00,32.82,32.83,32.77,32.8,37954.0,23.05,23.0571,23.0149,23.036,37954.0
2015-07-22 11:30:00,32.8,32.85,32.79,32.84,51615.0,23.036,23.0711,23.029,23.0641,51615.0
2015-07-22 11:40:00,32.84,32.93,32.83,32.91,72956.0,23.0641,23.1273,23.0571,23.1132,72956.0
2015-07-22 11:50:00,32.9,32.91,32.86,32.89,41949.0,23.1062,23.1132,23.0781,23.0992,41949.0
2015-07-22 12:00:00,32.9,32.94,32.9,32.93,36004.0,23.1062,23.1343,23.1062,23.1273,36004.0
2015-07-22 12:10:00,32.93,32.98,32.91,32.95,40817.0,23.1273,23.1624,23.1132,23.1413,40817.0
2015-07-22 12:20:00,32.95,32.96,32.89,32.92,36713.0,23.1413,23.1484,23.0992,23.1203,36713.0
2015-07-22 12:30:00,32.93,32.93,32.89,32.93,32165.0,23.1273,23.1273,23.0992,23.1273,32165.0
2015-07-22 12:40:00,32.92,32.95,32.89,32.93,26582.0,23.1203,23.1413,23.0992,23.1273,26582.0
2015-07-22 12:50:00,32.93,32.96,32.91,32.96,30183.0,23.1273,23.1484,23.1132,23.1484,30183.0
2015-07-22 13:00:00,32.97,32.99,32.95,32.97,37459.0,23.1554,23.1694,23.1413,23.1554,37459.0
2015-07-22 13:10:00,32.98,32.99,32.94,32.95,76670.0,23.1624,23.1694,23.1343,23.1413,76670.0
2015-07-22 13:20:00,32.96,32.98,32.93,32.96,24779.0,23.1484,23.1624,23.1273,23.1484,24779.0
2015-07-22 13:30:00,32.96,32.98,32.92,32.92,42445.0,23.1484,23.1624,23.1203,23.1203,42445.0
2015-07-22 13:40:00,32.92,32.93,32.9,32.9,37183.0,23.1203,23.1273,23.1062,23.1062,37183.0
2015-07-22 13:50:00,32.9,32.92,32.89,32.89,21598.0,23.1062,23.1203,23.0992,23.0992,21598.0
2015-07-22 14:00:00,32.89,32.91,32.86,32.87,68587.0,23.0992,23.1132,23.0781,23.0851,68587.0
2015-07-22 14:10:00,32.88,32.99,32.87,32.99,45161.0,23.0922,23.1694,23.0851,23.1694,45161.0
2015-07-22 14:20:00,32.99,33.0,32.96,32.98,64713.0,23.1694,23.1764,23.1484,23.1624,64713.0
2015-07-22 14:30:00,32.98,33.0,32.96,32.96,74759.0,23.1624,23.1764,23.1484,23.1484,74759.0
2015-07-22 14:40:00,32.97,32.98,32.95,32.98,69965.0,23.1554,23.1624,23.1413,23.1624,69965.0
2015-07-22 14:50:00,32.97,33.03,32.97,33.01,55666.0,23.1554,23.1975,23.1554,23.1835,55666.0
2015-07-22 15:00:00,33.02,33.02,32.99,33.0,63012.0,23.1905,23.1905,23.1694,23.1764,63012.0
2015-07-22 15:10:00,33.0,33.01,32.97,33.01,76388.0,23.1764,23.1835,23.1554,23.1835,76388.0
2015-07-22 15:20:00,33.0,33.01,32.99,32.99,81052.0,23.1764,23.1835,23.1694,23.1694,81052.0
2015-07-22 15:30:00,33.0,33.02,32.98,33.0,99224.0,23.1764,23.1905,23.1624,23.1764,99224.0
2015-07-22 15:40:00,33.0,33.01,32.97,33.0,122510.0,23.1764,23.1835,23.1554,23.1764,122510.0
2015-07-22 15:50:00,33.0,33.04,32.98,33.04,318019.0,23.1764,23.2045,23.1624,23.2045,318019.0
2015-07-23 09:30:00,33.02,33.16,33.02,33.12,50871.0,23.1905,23.2888,23.1905,23.2607,50871.0
2015-07-23 09:40:00,33.1,33.15,33.09,33.14,39634.0,23.2467,23.2818,23.2397,23.2748,39634.0
2015-07-23 09:50:00,33.15,33.15,33.0,33.03,46956.0,23.2818,23.2818,23.1764,23.1975,46956.0
2015-07-23 10:00:00,33.02,33.06,32.98,33.04,117597.0,23.1905,23.2186,23.1624,23.2045,117597.0
2015-07-23 10:10:00,33.04,33.13,33.0,33.13,39886.0,23.2045,23.2677,23.1764,23.2677,39886.0
2015-07-23 10:20:00,33.12,33.13,33.04,33.07,39202.0,23.2607,23.2677,23.2045,23.2256,39202.0
2015-07-23 10:30:00,33.07,33.14,33.04,33.13,33779.0,23.2256,23.2748,23.2045,23.2677,33779.0
2015-07-23 10:40:00,33.13,33.19,33.12,33.19,29063.0,23.2677,23.3099,23.2607,23.3099,29063.0
2015-07-23 10:50:00,33.19,33.21,33.08,33.09,41404.0,23.3099,23.3239,23.2326,23.2397,41404.0
2015-07-23 11:00:00,33.1,33.11,33.07,33.07,55708.0,23.2467,23.2537,23.2256,23.2256,55708.0
2015-07-23 11:10:00,33.07,33.09,33.0,33.0,40535.0,23.2256,23.2397,23.1764,23.1764,40535.0
2015-07-23 11:20:00,33.0,33.01,32.88,32.88,60805.0,23.1764,23.1835,23.0922,23.0922,60805.0
2015-07-23 11:30:00,32.89,32.89,32.83,32.86,42931.0,23.0992,23.0992,23.0571,23.0781,42931.0
2015-07-23 11:40:00,32.85,32.86,32.83,32.84,18191.0,23.0711,23.0781,23.0571,23.0641,18191.0
2015-07-23 11:50:00,32.84,32.9,32.83,32.9,64918.0,23.0641,23.1062,23.0571,23.1062,64918.0
2015-07-23 12:00:00,32.9,32.92,32.86,32.88,42512.0,23.1062,23.1203,23.0781,23.0922,42512.0
2015-07-23 12:10:00,32.88,32.9,32.85,32.86,62825.0,23.0922,23.1062,23.0711,23.0781,62825.0
2015-07-23 12:20:00,32.85,32.87,32.83,32.86,29156.0,23.0711,23.0851,23.0571,23.0781,29156.0
2015-07-23 12:30:00,32.85,32.88,32.84,32.88,17674.0,23.0711,23.0922,23.0641,23.0922,17674.0
2015-07-23 12:40:00,32.87,32.9,32.85,32.86,108612.0,23.0851,23.1062,23.0711,23.0781,108612.0
2015-07-23 12:50:00,32.86,32.87,32.81,32.84,32543.0,23.0781,23.0851,23.043,23.0641,32543.0
2015-07-23 13:00:00,32.84,32.85,32.77,32.79,21724.0,23.0641,23.0711,23.0149,23.029,21724.0
2015-07-23 13:10:00,32.79,32.81,32.76,32.78,16406.0,23.029,23.043,23.0079,23.0219,16406.0
2015-07-23 13:20:00,32.78,32.78,32.74,32.74,16503.0,23.0219,23.0219,22.9938,22.9938,16503.0
2015-07-23 13:30:00,32.74,32.79,32.74,32.79,51051.0,22.9938,23.029,22.9938,23.029,51051.0
2015-07-23 13:40:00,32.79,32.83,32.77,32.82,17417.0,23.029,23.0571,23.0149,23.05,17417.0
2015-07-23 13:50:00,32.82,32.85,32.8,32.84,44754.0,23.05,23.0711,23.036,23.0641,44754.0
2015-07-23 14:00:00,32.83,32.83,32.78,32.78,14756.0,23.0571,23.0571,23.0219,23.0219,14756.0
2015-07-23 14:10:00,32.78,32.79,32.73,32.77,20369.0,23.0219,23.029,22.9868,23.0149,20369.0
2015-07-23 14:20:00,32.77,32.78,32.74,32.76,17841.0,23.0149,23.0219,22.9938,23.0079,17841.0
2015-07-23 14:30:00,32.77,32.77,32.72,32.76,21482.0,23.0149,23.0149,22.9798,23.0079,21482.0
2015-07-23 14:40:00,32.75,32.78,32.71,32.78,41778.0,23.0009,23.0219,22.9728,23.0219,41778.0
2015-07-23 14:50:00,32.78,32.85,32.75,32.85,127281.0,23.0219,23.0711,23.0009,23.0711,127281.0
2015-07-23 15:00:00,32.85,32.85,32.78,32.82,140429.0,23.0711,23.0711,23.0219,23.05,140429.0
2015-07-23 15:10:00,32.83,32.85,32.78,32.85,104992.0,23.0571,23.0711,23.0219,23.0711,104992.0
2015-07-23 15:20:00,32.85,32.89,32.83,32.89,121262.0,23.0711,23.0992,23.0571,23.0992,121262.0
2015-07-23 15:30:00,32.89,32.89,32.83,32.89,170093.0,23.0992,23.0992,23.0571,23.0992,170093.0
2015-07-23 15:40:00,32.89,32.91,32.8,32.88,155246.0,23.0992,23.1132,23.036,23.0922,155246.0
2015-07-23 15:50:00,32.87,32.87,32.81,32.85,280909.0,23.0851,23.0851,23.043,23.0711,280909.0
2015-07-24 09:30:00,32.95,32.95,32.72,32.82,39905.0,23.1413,23.1413,22.9798,23.05,39905.0
2015-07-24 09:40:00,32.81,32.94,32.77,32.92,21523.0,23.043,23.1343,23.0149,23.1203,21523.0
2015-07-24 09:50:00,32.93,33.02,32.93,32.98,38382.0,23.1273,23.1905,23.1273,23.1624,38382.0
2015-07-24 10:00:00,32.98,32.99,32.92,32.95,62648.0,23.1624,23.1694,23.1203,23.1413,62648.0
2015-07-24 10:10:00,32.95,32.95,32.87,32.91,60139.0,23.1413,23.1413,23.0851,23.1132,60139.0
2015-07-24 10:20:00,32.9,32.92,32.89,32.91,41713.0,23.1062,23.1203,23.0992,23.1132,41713.0
2015-07-24 10:30:00,32.91,32.92,32.84,32.86,48130.0,23.1132,23.1203,23.0641,23.0781,48130.0
2015-07-24 10:40:00,32.86,32.88,32.79,32.8,67726.0,23.0781,23.0922,23.029,23.036,67726.0
2015-07-24 10:50:00,32.82,32.84,32.8,32.83,30980.0,23.05,23.0641,23.036,23.0571,30980.0
2015-07-24 11:00:00,32.83,32.85,32.8,32.83,28564.0,23.0571,23.0711,23.036,23.0571,28564.0
2015-07-24 11:10:00,32.83,32.83,32.8,32.82,29783.0,23.0571,23.0571,23.036,23.05,29783.0
2015-07-24 11:20:00,32.81,32.83,32.79,32.8,27514.0,23.043,23.0571,23.029,23.036,27514.0
2015-07-24 11:30:00,32.8,32.88,32.8,32.87,53043.0,23.036,23.0922,23.036,23.0851,53043.0
2015-07-24 11:40:00,32.87,32.94,32.87,32.93,20000.0,23.0851,23.1343,23.0851,23.1273,20000.0
2015-07-24 11:50:00,32.93,32.93,32.85,32.86,15409.0,23.1273,23.1273,23.0711,23.0781,15409.0
2015-07-24 12:00:00,32.86,32.86,32.83,32.84,12193.0,23.0781,23.0781,23.0571,23.0641,12193.0
2015-07-24 12:10:00,32.84,32.84,32.8,32.8,13728.0,23.0641,23.0641,23.036,23.036,13728.0
2015-07-24 12:20:00,32.81,32.81,32.77,32.8,12323.0,23.043,23.043,23.0149,23.036,12323.0
2015-07-24 12:30:00,32.8,32.81,32.76,32.76,16193.0,23.036,23.043,23.0079,23.0079,16193.0
2015-07-24 12:40:00,32.76,32.78,32.76,32.77,16674.0,23.0079,23.0219,23.0079,23.0149,16674.0
2015-07-24 12:50:00,32.77,32.77,32.69,32.69,7990.0,23.0149,23.0149,22.9587,22.9587,7990.0
2015-07-24 13:00:00,32.7,32.78,32.7,32.75,26371.0,22.9658,23.0219,22.9658,23.0009,26371.0
2015-07-24 13:10:00,32.75,32.76,32.68,32.71,46610.0,23.0009,23.0079,22.9517,22.9728,46610.0
2015-07-24 13:20:00,32.71,32.71,32.64,32.65,63711.0,22.9728,22.9728,22.9236,22.9306,63711.0
2015-07-24 13:30:00,32.63,32.64,32.6,32.62,23062.0,22.9166,22.9236,22.8955,22.9096,23062.0
2015-07-24 13:40:00,32.62,32.64,32.57,32.61,41001.0,22.9096,22.9236,22.8745,22.9025,41001.0
2015-07-24 13:50:00,32.6,32.64,32.57,32.58,29751.0,22.8955,22.9236,22.8745,22.8815,29751.0
2015-07-24 14:00:00,32.57,32.58,32.5,32.51,35375.0,22.8745,22.8815,22.8253,22.8323,35375.0
2015-07-24 14:10:00,32.5,32.52,32.45,32.46,33088.0,22.8253,22.8393,22.7902,22.7972,33088.0
2015-07-24 14:20:00,32.46,32.46,32.41,32.43,36472.0,22.7972,22.7972,22.7621,22.7761,36472.0
2015-07-24 14:30:00,32.44,32.47,32.43,32.46,58511.0,22.7832,22.8042,22.7761,22.7972,58511.0
2015-07-24 14:40:00,32.45,32.49,32.44,32.47,37411.0,22.7902,22.8183,22.7832,22.8042,37411.0
2015-07-24 14:50:00,32.46,32.47,32.42,32.44,36514.0,22.7972,22.8042,22.7691,22.7832,36514.0
2015-07-24 15:00:00,32.43,32.44,32.39,32.43,50242.0,22.7761,22.7832,22.748,22.7761,50242.0
2015-07-24 15:10:00,32.43,32.45,32.42,32.43,58363.0,22.7761,22.7902,22.7691,22.7761,58363.0
2015-07-24 15:20:00,32.42,32.44,32.39,32.4,83001.0,22.7691,22.7832,22.748,22.7551,83001.0
2015-07-24 15:30:00,32.4,32.42,32.39,32.4,56823.0,22.7551,22.7691,22.748,22.7551,56823.0
2015-07-24 15:40:00,32.4,32.52,32.39,32.51,124795.0,22.7551,22.8393,22.748,22.8323,124795.0
2015-07-24 15:50:00,32.5,32.52,32.47,32.47,275803.0,22.8253,22.8393,22.8042,22.8042,275803.0
2015-07-27 09:30:00,32.1,32.18,32.01,32.12,219298.0,22.5444,22.6005,22.4812,22.5584,219298.0
2015-07-27 09:40:00,32.12,32.18,32.01,32.17,157224.0,22.5584,22.6005,22.4812,22.5935,157224.0
2015-07-27 09:50:00,32.17,32.36,32.17,32.28,65862.0,22.5935,22.727,22.5935,22.6708,65862.0
2015-07-27 10:00:00,32.29,32.3,32.1,32.13,94526.0,22.6778,22.6848,22.5444,22.5654,94526.0
2015-07-27 10:10:00,32.14,32.24,32.14,32.23,47101.0,22.5725,22.6427,22.5725,22.6357,47101.0
2015-07-27 10:20:00,32.24,32.24,32.14,32.24,36167.0,22.6427,22.6427,22.5725,22.6427,36167.0
2015-07-27 10:30:00,32.24,32.35,32.23,32.29,102912.0,22.6427,22.7199,22.6357,22.6778,102912.0
2015-07-27 10:40:00,32.31,32.31,32.17,32.19,100768.0,22.6918,22.6918,22.5935,22.6076,100768.0
2015-07-27 10:50:00,32.2,32.2,32.13,32.19,41976.0,22.6146,22.6146,22.5654,22.6076,41976.0
2015-07-27 11:00:00,32.19,32.28,32.17,32.23,44689.0,22.6076,22.6708,22.5935,22.6357,44689.0
2015-07-27 11:10:00,32.24,32.25,32.19,32.24,43489.0,22.6427,22.6497,22.6076,22.6427,43489.0
2015-07-27 11:20:00,32.23,32.24,32.14,32.15,47558.0,22.6357,22.6427,22.5725,22.5795,47558.0
2015-07-27 11:30:00,32.15,32.2,32.09,32.12,37804.0,22.5795,22.6146,22.5373,22.5584,37804.0
2015-07-27 11:40:00,32.12,32.13,32.06,32.11,31143.0,22.5584,22.5654,22.5163,22.5514,31143.0
2015-07-27 11:50:00,32.11,32.16,32.1,32.15,25082.0,22.5514,22.5865,22.5444,22.5795,25082.0
2015-07-27 12:00:00,32.15,32.17,32.09,32.11,29894.0,22.5795,22.5935,22.5373,22.5514,29894.0
2015-07-27 12:10:00,32.11,32.12,32.04,32.04,65052.0,22.5514,22.5584,22.5022,22.5022,65052.0
2015-07-27 12:20:00,32.04,32.1,32.03,32.09,70419.0,22.5022,22.5444,22.4952,22.5373,70419.0
2015-07-27 12:30:00,32.09,32.14,32.08,32.14,30756.0,22.5373,22.5725,22.5303,22.5725,30756.0
2015-07-27 12:40:00,32.14,32.14,32.03,32.03,33656.0,22.5725,22.5725,22.4952,22.4952,33656.0
2015-07-27 12:50:00,32.04,32.06,31.98,32.02,63298.0,22.5022,22.5163,22.4601,22.4882,63298.0
2015-07-27 13:00:00,32.02,32.05,32.02,32.05,26562.0,22.4882,22.5092,22.4882,22.5092,26562.0
2015-07-27 13:10:00,32.04,32.04,31.99,32.0,31269.0,22.5022,22.5022,22.4671,22.4741,31269.0
2015-07-27 13:20:00,32.0,32.02,31.98,32.0,31681.0,22.4741,22.4882,22.4601,22.4741,31681.0
2015-07-27 13:30:00,32.01,32.01,31.92,31.95,30952.0,22.4812,22.4812,22.4179,22.439,30952.0
2015-07-27 13:40:00,31.95,32.01,31.92,32.01,27660.0,22.439,22.4812,22.4179,22.4812,27660.0
2015-07-27 13:50:00,32.01,32.06,32.0,32.04,22623.0,22.4812,22.5163,22.4741,22.5022,22623.0
2015-07-27 14:00:00,32.03,32.07,32.02,32.05,27577.0,22.4952,22.5233,22.4882,22.5092,27577.0
2015-07-27 14:10:00,32.04,32.08,32.03,32.07,31709.0,22.5022,22.5303,22.4952,22.5233,31709.0
2015-07-27 14:20:00,32.07,32.11,32.06,32.1,66095.0,22.5233,22.5514,22.5163,22.5444,66095.0
2015-07-27 14:30:00,32.1,32.13,32.07,32.13,29775.0,22.5444,22.5654,22.5233,22.5654,29775.0
2015-07-27 14:40:00,32.13,32.15,32.09,32.12,43031.0,22.5654,22.5795,22.5373,22.5584,43031.0
2015-07-27 14:50:00,32.13,32.14,32.07,32.09,54361.0,22.5654,22.5725,22.5233,22.5373,54361.0
2015-07-27 15:00:00,32.08,32.12,32.07,32.09,66461.0,22.5303,22.5584,22.5233,22.5373,66461.0
2015-07-27 15:10:00,32.09,32.1,32.02,32.04,58273.0,22.5373,22.5444,22.4882,22.5022,58273.0
2015-07-27 15:20:00,32.03,32.06,32.0,32.0,57560.0,22.4952,22.5163,22.4741,22.4741,57560.0
2015-07-27 15:30:00,32.0,32.04,31.99,32.02,87539.0,22.4741,22.5022,22.4671,22.4882,87539.0
2015-07-27 15:40:00,32.02,32.06,32.01,32.06,99543.0,22.4882,22.5163,22.4812,22.5163,99543.0
2015-07-27 15:50:00,32.05,32.09,32.03,32.05,302511.0,22.5092,22.5373,22.4952,22.5092,302511.0
2015-07-28 09:30:00,32.1,32.16,31.68,31.93,112520.0,22.5444,22.5865,22.2494,22.425,112520.0
2015-07-28 09:40:00,31.9,32.13,31.87,32.04,90364.0,22.4039,22.5654,22.3828,22.5022,90364.0
2015-07-28 09:50:00,32.05,32.13,31.96,32.1,84064.0,22.5092,22.5654,22.446,22.5444,84064.0
2015-07-28 10:00:00,32.09,32.1,31.96,31.96,46988.0,22.5373,22.5444,22.446,22.446,46988.0
2015-07-28 10:10:00,31.97,32.0,31.84,31.84,82867.0,22.4531,22.4741,22.3618,22.3618,82867.0
2015-07-28 10:20:00,31.83,31.93,31.83,31.86,75132.0,22.3547,22.425,22.3547,22.3758,75132.0
2015-07-28 10:30:00,31.85,31.99,31.84,31.97,44113.0,22.3688,22.4671,22.3618,22.4531,44113.0
2015-07-28 10:40:00,31.97,32.08,31.96,32.06,33756.0,22.4531,22.5303,22.446,22.5163,33756.0
2015-07-28 10:50:00,32.05,32.09,32.03,32.05,111260.0,22.5092,22.5373,22.4952,22.5092,111260.0
2015-07-28 11:00:00,32.06,32.15,32.05,32.13,161942.0,22.5163,22.5795,22.5092,22.5654,161942.0
2015-07-28 11:10:00,32.13,32.2,32.09,32.09,101626.0,22.5654,22.6146,22.5373,22.5373,101626.0
2015-07-28 11:20:00,32.09,32.14,32.05,32.14,29819.0,22.5373,22.5725,22.5092,22.5725,29819.0
2015-07-28 11:30:00,32.15,32.16,32.07,32.08,36673.0,22.5795,22.5865,22.5233,22.5303,36673.0
2015-07-28 11:40:00,32.08,32.13,32.07,32.13,90918.0,22.5303,22.5654,22.5233,22.5654,90918.0
2015-07-28 11:50:00,32.12,32.14,32.09,32.12,73742.0,22.5584,22.5725,22.5373,22.5584,73742.0
2015-07-28 12:00:00,32.12,32.18,32.11,32.17,38713.0,22.5584,22.6005,22.5514,22.5935,38713.0
2015-07-28 12:10:00,32.18,32.24,32.16,32.22,37926.0,22.6005,22.6427,22.5865,22.6286,37926.0
2015-07-28 12:20:00,32.21,32.26,32.21,32.24,33800.0,22.6216,22.6567,22.6216,22.6427,33800.0
2015-07-28 12:30:00,32.24,32.24,32.17,32.2,41258.0,22.6427,22.6427,22.5935,22.6146,41258.0
2015-07-28 12:40:00,32.2,32.22,32.17,32.19,101969.0,22.6146,22.6286,22.5935,22.6076,101969.0
2015-07-28 12:50:00,32.18,32.2,32.17,32.19,24926.0,22.6005,22.6146,22.5935,22.6076,24926.0
2015-07-28 13:00:00,32.2,32.3,32.19,32.3,32851.0,22.6146,22.6848,22.6076,22.6848,32851.0
2015-07-28 13:10:00,32.29,32.3,32.26,32.27,24266.0,22.6778,22.6848,22.6567,22.6638,24266.0
2015-07-28 13:20:00,32.26,32.29,32.26,32.27,32636.0,22.6567,22.6778,22.6567,22.6638,32636.0
2015-07-28 13:30:00,32.26,32.27,32.21,32.23,24131.0,22.6567,22.6638,22.6216,22.6357,24131.0
2015-07-28 13:40:00,32.23,32.25,32.21,32.23,27387.0,22.6357,22.6497,22.6216,22.6357,27387.0
2015-07-28 13:50:00,32.23,32.25,32.22,32.24,27080.0,22.6357,22.6497,22.6286,22.6427,27080.0
2015-07-28 14:00:00,32.25,32.27,32.22,32.26,56884.0,22.6497,22.6638,22.6286,22.6567,56884.0
2015-07-28 14:10:00,32.26,32.27,32.23,32.25,95676.0,22.6567,22.6638,22.6357,22.6497,95676.0
2015-07-28 14:20:00,32.25,32.26,32.22,32.22,17590.0,22.6497,22.6567,22.6286,22.6286,17590.0
2015-07-28 14:30:00,32.22,32.22,32.18,32.19,43105.0,22.6286,22.6286,22.6005,22.6076,43105.0
2015-07-28 14:40:00,32.19,32.23,32.16,32.22,115273.0,22.6076,22.6357,22.5865,22.6286,115273.0
2015-07-28 14:50:00,32.21,32.23,32.2,32.23,24780.0,22.6216,22.6357,22.6146,22.6357,24780.0
2015-07-28 15:00:00,32.23,32.23,32.17,32.17,30640.0,22.6357,22.6357,22.5935,22.5935,30640.0
2015-07-28 15:10:00,32.17,32.23,32.17,32.21,59832.0,22.5935,22.6357,22.5935,22.6216,59832.0
2015-07-28 15:20:00,32.21,32.22,32.17,32.17,56790.0,22.6216,22.6286,22.5935,22.5935,56790.0
2015-07-28 15:30:00,32.17,32.21,32.17,32.19,62702.0,22.5935,22.6216,22.5935,22.6076,62702.0
2015-07-28 15:40:00,32.18,32.2,32.14,32.16,167344.0,22.6005,22.6146,22.5725,22.5865,167344.0
2015-07-28 15:50:00,32.15,32.15,32.1,32.14,456951.0,22.5795,22.5795,22.5444,22.5725,456951.0
2015-07-29 09:30:00,32.15,32.29,32.08,32.18,83687.0,22.5795,22.6778,22.5303,22.6005,83687.0
2015-07-29 09:40:00,32.18,32.2,32.06,32.12,72274.0,22.6005,22.6146,22.5163,22.5584,72274.0
2015-07-29 09:50:00,32.11,32.18,32.06,32.15,99020.0,22.5514,22.6005,22.5163,22.5795,99020.0
2015-07-29 10:00:00,32.14,32.21,32.1,32.14,127443.0,22.5725,22.6216,22.5444,22.5725,127443.0
2015-07-29 10:10:00,32.14,32.16,32.05,32.12,64428.0,22.5725,22.5865,22.5092,22.5584,64428.0
2015-07-29 10:20:00,32.12,32.14,32.11,32.13,69808.0,22.5584,22.5725,22.5514,22.5654,69808.0
2015-07-29 10:30:00,32.14,32.18,32.11,32.17,138974.0,22.5725,22.6005,22.5514,22.5935,138974.0
2015-07-29 10:40:00,32.18,32.23,32.17,32.21,56885.0,22.6005,22.6357,22.5935,22.6216,56885.0
2015-07-29 10:50:00,32.22,32.25,32.2,32.22,41337.0,22.6286,22.6497,22.6146,22.6286,41337.0
2015-07-29 11:00:00,32.22,32.23,32.12,32.13,124177.0,22.6286,22.6357,22.5584,22.5654,124177.0
2015-07-29 11:10:00,32.14,32.16,32.08,32.13,145065.0,22.5725,22.5865,22.5303,22.5654,145065.0
2015-07-29 11:20:00,32.13,32.18,32.12,32.13,68594.0,22.5654,22.6005,22.5584,22.5654,68594.0
2015-07-29 11:30:00,32.14,32.19,32.13,32.19,53078.0,22.5725,22.6076,22.5654,22.6076,53078.0
2015-07-29 11:40:00,32.19,32.21,32.18,32.19,35534.0,22.6076,22.6216,22.6005,22.6076,35534.0
2015-07-29 11:50:00,32.19,32.19,32.13,32.14,117552.0,22.6076,22.6076,22.5654,22.5725,117552.0
2015-07-29 12:00:00,32.15,32.15,32.11,32.11,27570.0,22.5795,22.5795,22.5514,22.5514,27570.0
2015-07-29 12:10:00,32.1,32.13,32.09,32.13,28775.0,22.5444,22.5654,22.5373,22.5654,28775.0
2015-07-29 12:20:00,32.13,32.14,32.1,32.13,194674.0,22.5654,22.5725,22.5444,22.5654,194674.0
2015-07-29 12:30:00,32.13,32.15,32.11,32.15,41433.0,22.5654,22.5795,22.5514,22.5795,41433.0
2015-07-29 12:40:00,32.16,32.16,32.07,32.11,156822.0,22.5865,22.5865,22.5233,22.5514,156822.0
2015-07-29 12:50:00,32.11,32.14,32.08,32.09,95644.0,22.5514,22.5725,22.5303,22.5373,95644.0
2015-07-29 13:00:00,32.09,32.09,32.03,32.03,32851.0,22.5373,22.5373,22.4952,22.4952,32851.0
2015-07-29 13:10:00,32.03,32.07,32.0,32.05,70512.0,22.4952,22.5233,22.4741,22.5092,70512.0
2015-07-29 13:20:00,32.05,32.08,32.02,32.02,57061.0,22.5092,22.5303,22.4882,22.4882,57061.0
2015-07-29 13:30:00,32.03,32.06,32.01,32.06,64151.0,22.4952,22.5163,22.4812,22.5163,64151.0
2015-07-29 13:40:00,32.06,32.1,32.05,32.09,59441.0,22.5163,22.5444,22.5092,22.5373,59441.0
2015-07-29 13:50:00,32.1,32.11,32.09,32.09,47770.0,22.5444,22.5514,22.5373,22.5373,47770.0
2015-07-29 14:00:00,32.08,32.2,32.02,32.07,132233.0,22.5303,22.6146,22.4882,22.5233,132233.0
2015-07-29 14:10:00,32.07,32.15,32.07,32.13,114366.0,22.5233,22.5795,22.5233,22.5654,114366.0
2015-07-29 14:20:00,32.13,32.15,32.1,32.12,83625.0,22.5654,22.5795,22.5444,22.5584,83625.0
2015-07-29 14:30:00,32.13,32.14,32.11,32.13,59219.0,22.5654,22.5725,22.5514,22.5654,59219.0
2015-07-29 14:40:00,32.12,32.15,32.11,32.13,213186.0,22.5584,22.5795,22.5514,22.5654,213186.0
2015-07-29 14:50:00,32.14,32.15,32.11,32.13,88523.0,22.5725,22.5795,22.5514,22.5654,88523.0
2015-07-29 15:00:00,32.12,32.13,32.09,32.09,107895.0,22.5584,22.5654,22.5373,22.5373,107895.0
2015-07-29 15:10:00,32.09,32.13,32.09,32.1,104816.0,22.5373,22.5654,22.5373,22.5444,104816.0
2015-07-29 15:20:00,32.11,32.16,32.1,32.12,119156.0,22.5514,22.5865,22.5444,22.5584,119156.0
2015-07-29 15:30:00,32.12,32.16,32.05,32.15,123344.0,22.5584,22.5865,22.5092,22.5795,123344.0
2015-07-29 15:40:00,32.15,32.17,32.12,32.12,184420.0,22.5795,22.5935,22.5584,22.5584,184420.0
2015-07-29 15:50:00,32.12,32.16,32.11,32.11,297157.0,22.5584,22.5865,22.5514,22.5514,297157.0
2015-07-30 09:30:00,32.13,32.31,31.99,32.12,83281.0,22.5654,22.6918,22.4671,22.5584,83281.0
2015-07-30 09:40:00,32.13,32.15,31.94,32.02,81365.0,22.5654,22.5795,22.432,22.4882,81365.0
2015-07-30 09:50:00,32.03,32.13,32.03,32.08,78345.0,22.4952,22.5654,22.4952,22.5303,78345.0
2015-07-30 10:00:00,32.06,32.13,32.03,32.07,60337.0,22.5163,22.5654,22.4952,22.5233,60337.0
2015-07-30 10:10:00,32.06,32.1,32.0,32.09,49357.0,22.5163,22.5444,22.4741,22.5373,49357.0
2015-07-30 10:20:00,32.1,32.13,32.08,32.11,64268.0,22.5444,22.5654,22.5303,22.5514,64268.0
2015-07-30 10:30:00,32.12,32.14,32.09,32.11,90322.0,22.5584,22.5725,22.5373,22.5514,90322.0
2015-07-30 10:40:00,32.11,32.16,32.08,32.09,73284.0,22.5514,22.5865,22.5303,22.5373,73284.0
2015-07-30 10:50:00,32.09,32.12,32.09,32.1,62950.0,22.5373,22.5584,22.5373,22.5444,62950.0
2015-07-30 11:00:00,32.1,32.12,32.04,32.04,66366.0,22.5444,22.5584,22.5022,22.5022,66366.0
2015-07-30 11:10:00,32.05,32.09,32.03,32.07,46911.0,22.5092,22.5373,22.4952,22.5233,46911.0
2015-07-30 11:20:00,32.07,32.12,32.06,32.1,60244.0,22.5233,22.5584,22.5163,22.5444,60244.0
2015-07-30 11:30:00,32.11,32.12,32.1,32.12,38754.0,22.5514,22.5584,22.5444,22.5584,38754.0
2015-07-30 11:40:00,32.12,32.15,32.09,32.12,53027.0,22.5584,22.5795,22.5373,22.5584,53027.0
2015-07-30 11:50:00,32.12,32.14,32.08,32.13,73471.0,22.5584,22.5725,22.5303,22.5654,73471.0
2015-07-30 12:00:00,32.13,32.13,32.1,32.12,40226.0,22.5654,22.5654,22.5444,22.5584,40226.0
2015-07-30 12:10:00,32.11,32.12,32.09,32.1,33831.0,22.5514,22.5584,22.5373,22.5444,33831.0
2015-07-30 12:20:00,32.1,32.11,32.09,32.09,59371.0,22.5444,22.5514,22.5373,22.5373,59371.0
2015-07-30 12:30:00,32.1,32.12,32.08,32.1,250466.0,22.5444,22.5584,22.5303,22.5444,250466.0
2015-07-30 12:40:00,32.1,32.12,32.09,32.11,143673.0,22.5444,22.5584,22.5373,22.5514,143673.0
2015-07-30 12:50:00,32.11,32.17,32.11,32.11,45605.0,22.5514,22.5935,22.5514,22.5514,45605.0
2015-07-30 13:00:00,32.12,32.13,32.06,32.08,31681.0,22.5584,22.5654,22.5163,22.5303,31681.0
2015-07-30 13:10:00,32.08,32.08,32.05,32.05,27520.0,22.5303,22.5303,22.5092,22.5092,27520.0
2015-07-30 13:20:00,32.05,32.06,32.01,32.03,27773.0,22.5092,22.5163,22.4812,22.4952,27773.0
2015-07-30 13:30:00,32.03,32.04,31.96,31.97,49194.0,22.4952,22.5022,22.446,22.4531,49194.0
2015-07-30 13:40:00,31.97,31.99,31.96,31.98,31230.0,22.4531,22.4671,22.446,22.4601,31230.0
2015-07-30 13:50:00,31.98,32.0,31.96,31.97,30315.0,22.4601,22.4741,22.446,22.4531,30315.0
2015-07-30 14:00:00,31.96,32.0,31.96,31.99,52181.0,22.446,22.4741,22.446,22.4671,52181.0
2015-07-30 14:10:00,31.99,32.03,31.99,32.01,34999.0,22.4671,22.4952,22.4671,22.4812,34999.0
2015-07-30 14:20:00,32.01,32.02,31.99,32.01,47534.0,22.4812,22.4882,22.4671,22.4812,47534.0
2015-07-30 14:30:00,32.0,32.03,31.98,32.0,101192.0,22.4741,22.4952,22.4601,22.4741,101192.0
2015-07-30 14:40:00,32.01,32.05,32.0,32.04,58987.0,22.4812,22.5092,22.4741,22.5022,58987.0
2015-07-30 14:50:00,32.04,32.11,32.03,32.1,112117.0,22.5022,22.5514,22.4952,22.5444,112117.0
2015-07-30 15:00:00,32.1,32.1,32.07,32.08,49236.0,22.5444,22.5444,22.5233,22.5303,49236.0
2015-07-30 15:10:00,32.09,32.12,32.05,32.1,68842.0,22.5373,22.5584,22.5092,22.5444,68842.0
2015-07-30 15:20:00,32.11,32.13,32.09,32.12,82314.0,22.5514,22.5654,22.5373,22.5584,82314.0
2015-07-30 15:30:00,32.1,32.12,32.09,32.11,89725.0,22.5444,22.5584,22.5373,22.5514,89725.0
2015-07-30 15:40:00,32.11,32.15,32.11,32.14,91864.0,22.5514,22.5795,22.5514,22.5725,91864.0
2015-07-30 15:50:00,32.14,32.15,32.1,32.11,331132.0,22.5725,22.5795,22.5444,22.5514,331132.0
2015-07-31 09:30:00,32.26,32.3,32.12,32.13,49097.0,22.6567,22.6848,22.5584,22.5654,49097.0
2015-07-31 09:40:00,32.12,32.23,32.11,32.15,80785.0,22.5584,22.6357,22.5514,22.5795,80785.0
2015-07-31 09:50:00,32.15,32.24,32.15,32.18,50661.0,22.5795,22.6427,22.5795,22.6005,50661.0
2015-07-31 10:00:00,32.17,32.24,32.17,32.2,131260.0,22.5935,22.6427,22.5935,22.6146,131260.0
2015-07-31 10:10:00,32.21,32.23,32.18,32.19,86315.0,22.6216,22.6357,22.6005,22.6076,86315.0
2015-07-31 10:20:00,32.19,32.24,32.16,32.21,143777.0,22.6076,22.6427,22.5865,22.6216,143777.0
2015-07-31 10:30:00,32.2,32.26,32.19,32.22,126137.0,22.6146,22.6567,22.6076,22.6286,126137.0
2015-07-31 10:40:00,32.21,32.31,32.21,32.3,92824.0,22.6216,22.6918,22.6216,22.6848,92824.0
2015-07-31 10:50:00,32.3,32.3,32.24,32.25,116953.0,22.6848,22.6848,22.6427,22.6497,116953.0
2015-07-31 11:00:00,32.25,32.34,32.23,32.33,59724.0,22.6497,22.7129,22.6357,22.7059,59724.0
2015-07-31 11:10:00,32.34,32.34,32.27,32.31,62536.0,22.7129,22.7129,22.6638,22.6918,62536.0
2015-07-31 11:20:00,32.3,32.4,32.27,32.39,76187.0,22.6848,22.7551,22.6638,22.748,76187.0
2015-07-31 11:30:00,32.39,32.43,32.28,32.43,196816.0,22.748,22.7761,22.6708,22.7761,196816.0
2015-07-31 11:40:00,32.43,32.45,32.39,32.39,39637.0,22.7761,22.7902,22.748,22.748,39637.0
2015-07-31 11:50:00,32.38,32.39,32.28,32.31,80543.0,22.741,22.748,22.6708,22.6918,80543.0
2015-07-31 12:00:00,32.32,32.4,32.29,32.37,83838.0,22.6989,22.7551,22.6778,22.734,83838.0
2015-07-31 12:10:00,32.38,32.39,32.27,32.3,98317.0,22.741,22.748,22.6638,22.6848,98317.0
2015-07-31 12:20:00,32.3,32.37,32.29,32.37,26737.0,22.6848,22.734,22.6778,22.734,26737.0
2015-07-31 12:30:00,32.36,32.37,32.34,32.34,40215.0,22.727,22.734,22.7129,22.7129,40215.0
2015-07-31 12:40:00,32.35,32.35,32.32,32.33,64704.0,22.7199,22.7199,22.6989,22.7059,64704.0
2015-07-31 12:50:00,32.33,32.34,32.29,32.3,41741.0,22.7059,22.7129,22.6778,22.6848,41741.0
2015-07-31 13:00:00,32.3,32.31,32.28,32.29,41379.0,22.6848,22.6918,22.6708,22.6778,41379.0
2015-07-31 13:10:00,32.29,32.31,32.25,32.27,32959.0,22.6778,22.6918,22.6497,22.6638,32959.0
2015-07-31 13:20:00,32.27,32.29,32.22,32.24,61111.0,22.6638,22.6778,22.6286,22.6427,61111.0
2015-07-31 13:30:00,32.24,32.27,32.21,32.26,60155.0,22.6427,22.6638,22.6216,22.6567,60155.0
2015-07-31 13:40:00,32.26,32.27,32.24,32.25,35064.0,22.6567,22.6638,22.6427,22.6497,35064.0
2015-07-31 13:50:00,32.24,32.29,32.23,32.29,47525.0,22.6427,22.6778,22.6357,22.6778,47525.0
2015-07-31 14:00:00,32.29,32.32,32.28,32.3,36806.0,22.6778,22.6989,22.6708,22.6848,36806.0
2015-07-31 14:10:00,32.3,32.31,32.27,32.29,19969.0,22.6848,22.6918,22.6638,22.6778,19969.0
2015-07-31 14:20:00,32.28,32.3,32.25,32.3,51584.0,22.6708,22.6848,22.6497,22.6848,51584.0
2015-07-31 14:30:00,32.3,32.32,32.26,32.29,51205.0,22.6848,22.6989,22.6567,22.6778,51205.0
2015-07-31 14:40:00,32.28,32.32,32.25,32.3,65876.0,22.6708,22.6989,22.6497,22.6848,65876.0
2015-07-31 14:50:00,32.3,32.33,32.27,32.29,109117.0,22.6848,22.7059,22.6638,22.6778,109117.0
2015-07-31 15:00:00,32.29,32.31,32.28,32.29,53381.0,22.6778,22.6918,22.6708,22.6778,53381.0
2015-07-31 15:10:00,32.3,32.32,32.29,32.31,64465.0,22.6848,22.6989,22.6778,22.6918,64465.0
2015-07-31 15:20:00,32.31,32.32,32.27,32.28,151854.0,22.6918,22.6989,22.6638,22.6708,151854.0
2015-07-31 15:30:00,32.29,32.31,32.28,32.3,78078.0,22.6778,22.6918,22.6708,22.6848,78078.0
2015-07-31 15:40:00,32.3,32.33,32.27,32.3,160719.0,22.6848,22.7059,22.6638,22.6848,160719.0
2015-07-31 15:50:00,32.29,32.33,32.27,32.3,249092.0,22.6778,22.7059,22.6638,22.6848,249092.0
2015-08-03 09:30:00,32.21,32.36,32.08,32.33,88208.0,22.6216,22.727,22.5303,22.7059,88208.0
2015-08-03 09:40:00,32.37,32.37,32.17,32.24,86296.0,22.734,22.734,22.5935,22.6427,86296.0
2015-08-03 09:50:00,32.26,32.27,32.19,32.25,67909.0,22.6567,22.6638,22.6076,22.6497,67909.0
2015-08-03 10:00:00,32.28,32.29,32.23,32.24,36331.0,22.6708,22.6778,22.6357,22.6427,36331.0
2015-08-03 10:10:00,32.25,32.28,32.22,32.23,36054.0,22.6497,22.6708,22.6286,22.6357,36054.0
2015-08-03 10:20:00,32.23,32.28,32.2,32.22,40526.0,22.6357,22.6708,22.6146,22.6286,40526.0
2015-08-03 10:30:00,32.21,32.3,32.17,32.3,63308.0,22.6216,22.6848,22.5935,22.6848,63308.0
2015-08-03 10:40:00,32.3,32.35,32.28,32.32,44310.0,22.6848,22.7199,22.6708,22.6989,44310.0
2015-08-03 10:50:00,32.33,32.33,32.28,32.29,25965.0,22.7059,22.7059,22.6708,22.6778,25965.0
2015-08-03 11:00:00,32.3,32.3,32.25,32.29,31700.0,22.6848,22.6848,22.6497,22.6778,31700.0
2015-08-03 11:10:00,32.29,32.33,32.24,32.31,63331.0,22.6778,22.7059,22.6427,22.6918,63331.0
2015-08-03 11:20:00,32.32,32.33,32.22,32.22,50867.0,22.6989,22.7059,22.6286,22.6286,50867.0
2015-08-03 11:30:00,32.23,32.23,32.16,32.19,60695.0,22.6357,22.6357,22.5865,22.6076,60695.0
2015-08-03 11:40:00,32.18,32.22,32.18,32.2,31333.0,22.6005,22.6286,22.6005,22.6146,31333.0
2015-08-03 11:50:00,32.21,32.22,32.14,32.17,71606.0,22.6216,22.6286,22.5725,22.5935,71606.0
2015-08-03 12:00:00,32.18,32.19,32.15,32.19,32768.0,22.6005,22.6076,22.5795,22.6076,32768.0
2015-08-03 12:10:00,32.19,32.23,32.16,32.17,483426.0,22.6076,22.6357,22.5865,22.5935,483426.0
2015-08-03 12:20:00,32.17,32.17,32.08,32.14,159719.0,22.5935,22.5935,22.5303,22.5725,159719.0
2015-08-03 12:30:00,32.14,32.15,32.09,32.12,28548.0,22.5725,22.5795,22.5373,22.5584,28548.0
2015-08-03 12:40:00,32.11,32.13,32.06,32.06,49617.0,22.5514,22.5654,22.5163,22.5163,49617.0
2015-08-03 12:50:00,32.07,32.09,32.03,32.04,38787.0,22.5233,22.5373,22.4952,22.5022,38787.0
2015-08-03 13:00:00,32.04,32.05,31.96,31.96,54266.0,22.5022,22.5092,22.446,22.446,54266.0
2015-08-03 13:10:00,31.96,31.99,31.95,31.99,57872.0,22.446,22.4671,22.439,22.4671,57872.0
2015-08-03 13:20:00,31.99,32.07,31.99,32.07,25641.0,22.4671,22.5233,22.4671,22.5233,25641.0
2015-08-03 13:30:00,32.06,32.08,32.05,32.05,27836.0,22.5163,22.5303,22.5092,22.5092,27836.0
2015-08-03 13:40:00,32.05,32.08,32.03,32.05,25262.0,22.5092,22.5303,22.4952,22.5092,25262.0
2015-08-03 13:50:00,32.06,32.07,31.99,32.01,41286.0,22.5163,22.5233,22.4671,22.4812,41286.0
2015-08-03 14:00:00,32.01,32.01,31.98,32.01,46467.0,22.4812,22.4812,22.4601,22.4812,46467.0
2015-08-03 14:10:00,32.0,32.01,31.95,31.95,22173.0,22.4741,22.4812,22.439,22.439,22173.0
2015-08-03 14:20:00,31.95,31.98,31.92,31.92,32606.0,22.439,22.4601,22.4179,22.4179,32606.0
2015-08-03 14:30:00,31.93,31.94,31.9,31.92,30815.0,22.425,22.432,22.4039,22.4179,30815.0
2015-08-03 14:40:00,31.92,31.93,31.87,31.88,49476.0,22.4179,22.425,22.3828,22.3899,49476.0
2015-08-03 14:50:00,31.88,31.89,31.82,31.83,54070.0,22.3899,22.3969,22.3477,22.3547,54070.0
2015-08-03 15:00:00,31.83,31.87,31.8,31.82,58246.0,22.3547,22.3828,22.3337,22.3477,58246.0
2015-08-03 15:10:00,31.82,31.85,31.81,31.84,31182.0,22.3477,22.3688,22.3407,22.3618,31182.0
2015-08-03 15:20:00,31.83,31.85,31.81,31.84,36448.0,22.3547,22.3688,22.3407,22.3618,36448.0
2015-08-03 15:30:00,31.84,31.91,31.81,31.9,93680.0,22.3618,22.4109,22.3407,22.4039,93680.0
2015-08-03 15:40:00,31.9,31.96,31.89,31.96,81369.0,22.4039,22.446,22.3969,22.446,81369.0
2015-08-03 15:50:00,31.95,31.98,31.91,31.98,195371.0,22.439,22.4601,22.4109,22.4601,195371.0
2015-08-04 09:30:00,31.95,32.01,31.9,31.94,42060.0,22.439,22.4812,22.4039,22.432,42060.0
2015-08-04 09:40:00,31.92,31.98,31.89,31.97,48811.0,22.4179,22.4601,22.3969,22.4531,48811.0
2015-08-04 09:50:00,31.97,32.0,31.93,31.96,21011.0,22.4531,22.4741,22.425,22.446,21011.0
2015-08-04 10:00:00,31.96,31.99,31.94,31.96,77489.0,22.446,22.4671,22.432,22.446,77489.0
2015-08-04 10:10:00,31.96,32.08,31.94,32.03,74926.0,22.446,22.5303,22.432,22.4952,74926.0
2015-08-04 10:20:00,32.04,32.11,32.02,32.09,83361.0,22.5022,22.5514,22.4882,22.5373,83361.0
2015-08-04 10:30:00,32.09,32.18,32.08,32.17,36713.0,22.5373,22.6005,22.5303,22.5935,36713.0
2015-08-04 10:40:00,32.17,32.19,32.12,32.19,39494.0,22.5935,22.6076,22.5584,22.6076,39494.0
2015-08-04 10:50:00,32.19,32.23,32.15,32.16,47741.0,22.6076,22.6357,22.5795,22.5865,47741.0
2015-08-04 11:00:00,32.15,32.2,32.15,32.16,35330.0,22.5795,22.6146,22.5795,22.5865,35330.0
2015-08-04 11:10:00,32.16,32.17,32.07,32.08,75401.0,22.5865,22.5935,22.5233,22.5303,75401.0
2015-08-04 11:20:00,32.07,32.07,32.0,32.0,23607.0,22.5233,22.5233,22.4741,22.4741,23607.0
2015-08-04 11:30:00,32.01,32.01,31.93,31.94,41827.0,22.4812,22.4812,22.425,22.432,41827.0
2015-08-04 11:40:00,31.94,31.97,31.93,31.95,33268.0,22.432,22.4531,22.425,22.439,33268.0
2015-08-04 11:50:00,31.95,31.95,31.87,31.89,65489.0,22.439,22.439,22.3828,22.3969,65489.0
2015-08-04 12:00:00,31.89,31.99,31.88,31.98,46906.0,22.3969,22.4671,22.3899,22.4601,46906.0
2015-08-04 12:10:00,31.98,31.98,31.89,31.89,75751.0,22.4601,22.4601,22.3969,22.3969,75751.0
2015-08-04 12:20:00,31.88,31.9,31.87,31.88,21852.0,22.3899,22.4039,22.3828,22.3899,21852.0
2015-08-04 12:30:00,31.88,31.92,31.87,31.89,25361.0,22.3899,22.4179,22.3828,22.3969,25361.0
2015-08-04 12:40:00,31.89,31.9,31.82,31.86,52685.0,22.3969,22.4039,22.3477,22.3758,52685.0
2015-08-04 12:50:00,31.85,31.85,31.8,31.8,21807.0,22.3688,22.3688,22.3337,22.3337,21807.0
2015-08-04 13:00:00,31.81,31.84,31.8,31.83,15906.0,22.3407,22.3618,22.3337,22.3547,15906.0
2015-08-04 13:10:00,31.84,31.87,31.83,31.85,18599.0,22.3618,22.3828,22.3547,22.3688,18599.0
2015-08-04 13:20:00,31.85,31.87,31.81,31.82,105223.0,22.3688,22.3828,22.3407,22.3477,105223.0
2015-08-04 13:30:00,31.83,31.89,31.82,31.87,24827.0,22.3547,22.3969,22.3477,22.3828,24827.0
2015-08-04 13:40:00,31.88,31.88,31.79,31.79,40987.0,22.3899,22.3899,22.3266,22.3266,40987.0
2015-08-04 13:50:00,31.79,31.79,31.75,31.76,34210.0,22.3266,22.3266,22.2986,22.3056,34210.0
2015-08-04 14:00:00,31.75,31.77,31.74,31.74,28547.0,22.2986,22.3126,22.2915,22.2915,28547.0
2015-08-04 14:10:00,31.74,31.76,31.73,31.75,32356.0,22.2915,22.3056,22.2845,22.2986,32356.0
2015-08-04 14:20:00,31.76,31.77,31.72,31.74,39096.0,22.3056,22.3126,22.2775,22.2915,39096.0
2015-08-04 14:30:00,31.74,31.75,31.72,31.75,34191.0,22.2915,22.2986,22.2775,22.2986,34191.0
2015-08-04 14:40:00,31.74,31.79,31.73,31.78,91454.0,22.2915,22.3266,22.2845,22.3196,91454.0
2015-08-04 14:50:00,31.77,31.79,31.76,31.78,39319.0,22.3126,22.3266,22.3056,22.3196,39319.0
2015-08-04 15:00:00,31.79,31.83,31.76,31.83,105829.0,22.3266,22.3547,22.3056,22.3547,105829.0
2015-08-04 15:10:00,31.82,31.83,31.79,31.79,48638.0,22.3477,22.3547,22.3266,22.3266,48638.0
2015-08-04 15:20:00,31.79,31.8,31.78,31.8,33013.0,22.3266,22.3337,22.3196,22.3337,33013.0
2015-08-04 15:30:00,31.79,31.84,31.79,31.83,52143.0,22.3266,22.3618,22.3266,22.3547,52143.0
2015-08-04 15:40:00,31.82,31.87,31.8,31.86,102210.0,22.3477,22.3828,22.3337,22.3758,102210.0
2015-08-04 15:50:00,31.86,31.96,31.83,31.95,508575.0,22.3758,22.446,22.3547,22.439,508575.0
2015-08-05 09:30:00,32.02,32.26,32.02,32.2,92096.0,22.4882,22.6567,22.4882,22.6146,92096.0
2015-08-05 09:40:00,32.22,32.4,32.2,32.4,162811.0,22.6286,22.7551,22.6146,22.7551,162811.0
2015-08-05 09:50:00,32.4,32.4,32.24,32.29,78314.0,22.7551,22.7551,22.6427,22.6778,78314.0
2015-08-05 10:00:00,32.3,32.31,32.23,32.25,76839.0,22.6848,22.6918,22.6357,22.6497,76839.0
2015-08-05 10:10:00,32.25,32.31,32.21,32.31,90391.0,22.6497,22.6918,22.6216,22.6918,90391.0
2015-08-05 10:20:00,32.31,32.39,32.31,32.38,32031.0,22.6918,22.748,22.6918,22.741,32031.0
2015-08-05 10:30:00,32.38,32.39,32.22,32.35,91868.0,22.741,22.748,22.6286,22.7199,91868.0
2015-08-05 10:40:00,32.34,32.35,32.27,32.29,73690.0,22.7129,22.7199,22.6638,22.6778,73690.0
2015-08-05 10:50:00,32.3,32.3,32.22,32.26,73832.0,22.6848,22.6848,22.6286,22.6567,73832.0
2015-08-05 11:00:00,32.26,32.31,32.25,32.29,47562.0,22.6567,22.6918,22.6497,22.6778,47562.0
2015-08-05 11:10:00,32.29,32.29,32.18,32.25,113114.0,22.6778,22.6778,22.6005,22.6497,113114.0
2015-08-05 11:20:00,32.25,32.36,32.25,32.3,38963.0,22.6497,22.727,22.6497,22.6848,38963.0
2015-08-05 11:30:00,32.3,32.34,32.24,32.24,27156.0,22.6848,22.7129,22.6427,22.6427,27156.0
2015-08-05 11:40:00,32.24,32.25,32.17,32.18,48959.0,22.6427,22.6497,22.5935,22.6005,48959.0
2015-08-05 11:50:00,32.19,32.2,32.12,32.13,33950.0,22.6076,22.6146,22.5584,22.5654,33950.0
2015-08-05 12:00:00,32.14,32.19,32.14,32.18,16780.0,22.5725,22.6076,22.5725,22.6005,16780.0
2015-08-05 12:10:00,32.17,32.18,32.11,32.11,25733.0,22.5935,22.6005,22.5514,22.5514,25733.0
2015-08-05 12:20:00,32.1,32.12,32.03,32.07,32764.0,22.5444,22.5584,22.4952,22.5233,32764.0
2015-08-05 12:30:00,32.08,32.14,32.06,32.12,21281.0,22.5303,22.5725,22.5163,22.5584,21281.0
2015-08-05 12:40:00,32.12,32.13,32.05,32.12,33600.0,22.5584,22.5654,22.5092,22.5584,33600.0
2015-08-05 12:50:00,32.12,32.17,32.09,32.12,30497.0,22.5584,22.5935,22.5373,22.5584,30497.0
2015-08-05 13:00:00,32.13,32.13,32.08,32.08,27064.0,22.5654,22.5654,22.5303,22.5303,27064.0
2015-08-05 13:10:00,32.09,32.1,32.03,32.07,54973.0,22.5373,22.5444,22.4952,22.5233,54973.0
2015-08-05 13:20:00,32.06,32.13,32.05,32.12,46737.0,22.5163,22.5654,22.5092,22.5584,46737.0
2015-08-05 13:30:00,32.12,32.14,32.11,32.14,19876.0,22.5584,22.5725,22.5514,22.5725,19876.0
2015-08-05 13:40:00,32.13,32.21,32.13,32.19,35302.0,22.5654,22.6216,22.5654,22.6076,35302.0
2015-08-05 13:50:00,32.2,32.21,32.17,32.19,71721.0,22.6146,22.6216,22.5935,22.6076,71721.0
2015-08-05 14:00:00,32.19,32.24,32.18,32.23,33668.0,22.6076,22.6427,22.6005,22.6357,33668.0
2015-08-05 14:10:00,32.22,32.23,32.21,32.23,40182.0,22.6286,22.6357,22.6216,22.6357,40182.0
2015-08-05 14:20:00,32.22,32.24,32.2,32.23,59204.0,22.6286,22.6427,22.6146,22.6357,59204.0
2015-08-05 14:30:00,32.22,32.23,32.21,32.21,18536.0,22.6286,22.6357,22.6216,22.6216,18536.0
2015-08-05 14:40:00,32.22,32.22,32.16,32.22,123465.0,22.6286,22.6286,22.5865,22.6286,123465.0
2015-08-05 14:50:00,32.22,32.23,32.15,32.15,63015.0,22.6286,22.6357,22.5795,22.5795,63015.0
2015-08-05 15:00:00,32.15,32.15,32.12,32.13,96072.0,22.5795,22.5795,22.5584,22.5654,96072.0
2015-08-05 15:10:00,32.14,32.15,32.08,32.09,103547.0,22.5725,22.5795,22.5303,22.5373,103547.0
2015-08-05 15:20:00,32.09,32.12,32.08,32.09,60178.0,22.5373,22.5584,22.5303,22.5373,60178.0
2015-08-05 15:30:00,32.09,32.09,32.03,32.03,54468.0,22.5373,22.5373,22.4952,22.4952,54468.0
2015-08-05 15:40:00,32.04,32.07,31.98,32.01,164294.0,22.5022,22.5233,22.4601,22.4812,164294.0
2015-08-05 15:50:00,32.0,32.01,31.99,32.0,185857.0,22.4741,22.4812,22.4671,22.4741,185857.0
2015-08-06 09:30:00,31.65,31.78,31.55,31.67,222522.0,22.2283,22.3196,22.1581,22.2424,222522.0
2015-08-06 09:40:00,31.66,31.79,31.65,31.77,59322.0,22.2353,22.3266,22.2283,22.3126,59322.0
2015-08-06 09:50:00,31.76,31.76,31.59,31.64,37119.0,22.3056,22.3056,22.1862,22.2213,37119.0
2015-08-06 10:00:00,31.63,31.63,31.51,31.56,58930.0,22.2143,22.2143,22.13,22.1651,58930.0
2015-08-06 10:10:00,31.55,31.6,31.42,31.43,57738.0,22.1581,22.1932,22.0668,22.0738,57738.0
2015-08-06 10:20:00,31.43,31.51,31.39,31.51,93581.0,22.0738,22.13,22.0457,22.13,93581.0
2015-08-06 10:30:00,31.51,31.52,31.46,31.51,40020.0,22.13,22.137,22.0949,22.13,40020.0
2015-08-06 10:40:00,31.51,31.57,31.47,31.54,156514.0,22.13,22.1721,22.1019,22.1511,156514.0
2015-08-06 10:50:00,31.54,31.54,31.48,31.49,65060.0,22.1511,22.1511,22.1089,22.1159,65060.0
2015-08-06 11:00:00,31.49,31.51,31.41,31.42,72842.0,22.1159,22.13,22.0598,22.0668,72842.0
2015-08-06 11:10:00,31.42,31.45,31.34,31.36,119012.0,22.0668,22.0879,22.0106,22.0246,119012.0
2015-08-06 11:20:00,31.36,31.46,31.35,31.36,80362.0,22.0246,22.0949,22.0176,22.0246,80362.0
2015-08-06 11:30:00,31.37,31.37,31.22,31.25,70060.0,22.0317,22.0317,21.9263,21.9474,70060.0
2015-08-06 11:40:00,31.24,31.26,31.22,31.25,79430.0,21.9404,21.9544,21.9263,21.9474,79430.0
2015-08-06 11:50:00,31.25,31.25,31.08,31.09,47433.0,21.9474,21.9474,21.828,21.835,47433.0
2015-08-06 12:00:00,31.09,31.12,31.03,31.05,92021.0,21.835,21.8561,21.7929,21.8069,92021.0
2015-08-06 12:10:00,31.05,31.11,31.03,31.05,95062.0,21.8069,21.8491,21.7929,21.8069,95062.0
2015-08-06 12:20:00,31.06,31.13,31.0,31.11,114284.0,21.814,21.8631,21.7718,21.8491,114284.0
2015-08-06 12:30:00,31.12,31.12,31.02,31.02,114791.0,21.8561,21.8561,21.7859,21.7859,114791.0
2015-08-06 12:40:00,31.02,31.05,31.02,31.05,65053.0,21.7859,21.8069,21.7859,21.8069,65053.0
2015-08-06 12:50:00,31.05,31.06,31.01,31.03,58296.0,21.8069,21.814,21.7788,21.7929,58296.0
2015-08-06 13:00:00,31.02,31.06,31.02,31.04,61432.0,21.7859,21.814,21.7859,21.7999,61432.0
2015-08-06 13:10:00,31.04,31.13,31.02,31.12,128324.0,21.7999,21.8631,21.7859,21.8561,128324.0
2015-08-06 13:20:00,31.12,31.25,31.09,31.2,109528.0,21.8561,21.9474,21.835,21.9123,109528.0
2015-08-06 13:30:00,31.21,31.27,31.18,31.2,46035.0,21.9193,21.9614,21.8982,21.9123,46035.0
2015-08-06 13:40:00,31.21,31.28,31.2,31.26,97559.0,21.9193,21.9685,21.9123,21.9544,97559.0
2015-08-06 13:50:00,31.26,31.26,31.22,31.22,157296.0,21.9544,21.9544,21.9263,21.9263,157296.0
2015-08-06 14:00:00,31.23,31.23,31.14,31.16,104071.0,21.9333,21.9333,21.8701,21.8842,104071.0
2015-08-06 14:10:00,31.15,31.19,31.15,31.19,28585.0,21.8772,21.9053,21.8772,21.9053,28585.0
2015-08-06 14:20:00,31.18,31.24,31.15,31.23,94961.0,21.8982,21.9404,21.8772,21.9333,94961.0
2015-08-06 14:30:00,31.24,31.29,31.23,31.29,81485.0,21.9404,21.9755,21.9333,21.9755,81485.0
2015-08-06 14:40:00,31.29,31.29,31.22,31.22,53137.0,21.9755,21.9755,21.9263,21.9263,53137.0
2015-08-06 14:50:00,31.23,31.27,31.22,31.25,126288.0,21.9333,21.9614,21.9263,21.9474,126288.0
2015-08-06 15:00:00,31.25,31.25,31.14,31.15,106294.0,21.9474,21.9474,21.8701,21.8772,106294.0
2015-08-06 15:10:00,31.15,31.17,31.14,31.15,130968.0,21.8772,21.8912,21.8701,21.8772,130968.0
2015-08-06 15:20:00,31.14,31.16,31.12,31.13,139201.0,21.8701,21.8842,21.8561,21.8631,139201.0
2015-08-06 15:30:00,31.13,31.13,31.06,31.08,131705.0,21.8631,21.8631,21.814,21.828,131705.0
2015-08-06 15:40:00,31.08,31.15,31.08,31.15,235724.0,21.828,21.8772,21.828,21.8772,235724.0
2015-08-06 15:50:00,31.14,31.15,31.09,31.11,378211.0,21.8701,21.8772,21.835,21.8491,378211.0
2015-08-07 09:30:00,31.22,31.26,31.04,31.08,64813.0,21.9263,21.9544,21.7999,21.828,64813.0
2015-08-07 09:40:00,31.09,31.21,31.01,31.01,33775.0,21.835,21.9193,21.7788,21.7788,33775.0
2015-08-07 09:50:00,31.04,31.06,30.97,31.0,29840.0,21.7999,21.814,21.7507,21.7718,29840.0
2015-08-07 10:00:00,30.99,31.0,30.89,30.99,40621.0,21.7648,21.7718,21.6946,21.7648,40621.0
2015-08-07 10:10:00,30.97,31.0,30.92,30.93,40793.0,21.7507,21.7718,21.7156,21.7227,40793.0
2015-08-07 10:20:00,30.92,30.92,30.65,30.67,148919.0,21.7156,21.7156,21.526,21.54,148919.0
2015-08-07 10:30:00,30.67,30.77,30.63,30.77,88040.0,21.54,21.6103,21.512,21.6103,88040.0
2015-08-07 10:40:00,30.77,30.84,30.77,30.82,84632.0,21.6103,21.6594,21.6103,21.6454,84632.0
2015-08-07 10:50:00,30.82,30.82,30.67,30.68,82568.0,21.6454,21.6454,21.54,21.5471,82568.0
2015-08-07 11:00:00,30.69,30.72,30.68,30.72,73137.0,21.5541,21.5752,21.5471,21.5752,73137.0
2015-08-07 11:10:00,30.72,30.74,30.64,30.64,53538.0,21.5752,21.5892,21.519,21.519,53538.0
2015-08-07 11:20:00,30.64,30.67,30.63,30.64,98433.0,21.519,21.54,21.512,21.519,98433.0
2015-08-07 11:30:00,30.63,30.63,30.61,30.61,73979.0,21.512,21.512,21.4979,21.4979,73979.0
2015-08-07 11:40:00,30.61,30.62,30.57,30.58,127256.0,21.4979,21.5049,21.4698,21.4768,127256.0
2015-08-07 11:50:00,30.57,30.59,30.55,30.58,122982.0,21.4698,21.4839,21.4558,21.4768,122982.0
2015-08-07 12:00:00,30.58,30.58,30.57,30.58,27231.0,21.4768,21.4768,21.4698,21.4768,27231.0
2015-08-07 12:10:00,30.58,30.59,30.54,30.55,108667.0,21.4768,21.4839,21.4487,21.4558,108667.0
2015-08-07 12:20:00,30.56,30.56,30.51,30.51,92447.0,21.4628,21.4628,21.4277,21.4277,92447.0
2015-08-07 12:30:00,30.51,30.52,30.48,30.51,72517.0,21.4277,21.4347,21.4066,21.4277,72517.0
2015-08-07 12:40:00,30.52,30.59,30.51,30.59,61058.0,21.4347,21.4839,21.4277,21.4839,61058.0
2015-08-07 12:50:00,30.59,30.66,30.58,30.65,85194.0,21.4839,21.533,21.4768,21.526,85194.0
2015-08-07 13:00:00,30.65,30.7,30.61,30.68,92678.0,21.526,21.5611,21.4979,21.5471,92678.0
2015-08-07 13:10:00,30.68,30.69,30.58,30.69,90261.0,21.5471,21.5541,21.4768,21.5541,90261.0
2015-08-07 13:20:00,30.69,30.7,30.65,30.69,45894.0,21.5541,21.5611,21.526,21.5541,45894.0
2015-08-07 13:30:00,30.69,30.72,30.65,30.66,58983.0,21.5541,21.5752,21.526,21.533,58983.0
2015-08-07 13:40:00,30.65,30.67,30.62,30.65,138460.0,21.526,21.54,21.5049,21.526,138460.0
2015-08-07 13:50:00,30.65,30.65,30.59,30.64,61269.0,21.526,21.526,21.4839,21.519,61269.0
2015-08-07 14:00:00,30.64,30.64,30.57,30.61,114212.0,21.519,21.519,21.4698,21.4979,114212.0
2015-08-07 14:10:00,30.62,30.69,30.6,30.68,79809.0,21.5049,21.5541,21.4909,21.5471,79809.0
2015-08-07 14:20:00,30.67,30.73,30.67,30.69,56962.0,21.54,21.5822,21.54,21.5541,56962.0
2015-08-07 14:30:00,30.7,30.8,30.7,30.76,33522.0,21.5611,21.6314,21.5611,21.6033,33522.0
2015-08-07 14:40:00,30.76,30.76,30.71,30.74,39664.0,21.6033,21.6033,21.5681,21.5892,39664.0
2015-08-07 14:50:00,30.74,30.77,30.73,30.76,65481.0,21.5892,21.6103,21.5822,21.6033,65481.0
2015-08-07 15:00:00,30.76,30.79,30.73,30.76,46909.0,21.6033,21.6243,21.5822,21.6033,46909.0
2015-08-07 15:10:00,30.76,30.8,30.73,30.8,53671.0,21.6033,21.6314,21.5822,21.6314,53671.0
2015-08-07 15:20:00,30.8,30.85,30.79,30.81,65932.0,21.6314,21.6665,21.6243,21.6384,65932.0
2015-08-07 15:30:00,30.8,30.83,30.79,30.83,60469.0,21.6314,21.6524,21.6243,21.6524,60469.0
2015-08-07 15:40:00,30.83,30.83,30.79,30.81,121205.0,21.6524,21.6524,21.6243,21.6384,121205.0
2015-08-07 15:50:00,30.81,30.81,30.73,30.77,323014.0,21.6384,21.6384,21.5822,21.6103,323014.0
2015-08-10 09:30:00,31.05,31.06,30.92,31.02,75935.0,21.8069,21.814,21.7156,21.7859,75935.0
2015-08-10 09:40:00,31.06,31.19,30.97,31.14,63261.0,21.814,21.9053,21.7507,21.8701,63261.0
2015-08-10 09:50:00,31.15,31.17,30.98,30.99,172533.0,21.8772,21.8912,21.7578,21.7648,172533.0
2015-08-10 10:00:00,30.99,31.04,30.9,31.04,51402.0,21.7648,21.7999,21.7016,21.7999,51402.0
2015-08-10 10:10:00,31.04,31.06,30.97,30.98,47884.0,21.7999,21.814,21.7507,21.7578,47884.0
2015-08-10 10:20:00,30.99,31.0,30.92,30.99,55896.0,21.7648,21.7718,21.7156,21.7648,55896.0
2015-08-10 10:30:00,30.99,31.02,30.91,30.93,80567.0,21.7648,21.7859,21.7086,21.7227,80567.0
2015-08-10 10:40:00,30.94,31.01,30.93,30.99,78476.0,21.7297,21.7788,21.7227,21.7648,78476.0
2015-08-10 10:50:00,30.99,31.0,30.9,30.94,74645.0,21.7648,21.7718,21.7016,21.7297,74645.0
2015-08-10 11:00:00,30.94,30.99,30.94,30.95,40144.0,21.7297,21.7648,21.7297,21.7367,40144.0
2015-08-10 11:10:00,30.95,30.95,30.89,30.9,72577.0,21.7367,21.7367,21.6946,21.7016,72577.0
2015-08-10 11:20:00,30.9,30.99,30.9,30.93,39352.0,21.7016,21.7648,21.7016,21.7227,39352.0
2015-08-10 11:30:00,30.93,31.0,30.93,30.95,92216.0,21.7227,21.7718,21.7227,21.7367,92216.0
2015-08-10 11:40:00,30.95,30.96,30.92,30.95,26461.0,21.7367,21.7437,21.7156,21.7367,26461.0
2015-08-10 11:50:00,30.95,30.99,30.94,30.99,19778.0,21.7367,21.7648,21.7297,21.7648,19778.0
2015-08-10 12:00:00,30.99,31.0,30.98,31.0,12064.0,21.7648,21.7718,21.7578,21.7718,12064.0
2015-08-10 12:10:00,31.0,31.0,30.97,30.99,26176.0,21.7718,21.7718,21.7507,21.7648,26176.0
2015-08-10 12:20:00,30.99,31.12,30.99,31.12,68113.0,21.7648,21.8561,21.7648,21.8561,68113.0
2015-08-10 12:30:00,31.12,31.12,31.05,31.11,48676.0,21.8561,21.8561,21.8069,21.8491,48676.0
2015-08-10 12:40:00,31.12,31.16,30.98,31.03,138753.0,21.8561,21.8842,21.7578,21.7929,138753.0
2015-08-10 12:50:00,31.03,31.18,31.03,31.16,45665.0,21.7929,21.8982,21.7929,21.8842,45665.0
2015-08-10 13:00:00,31.17,31.29,31.17,31.29,37341.0,21.8912,21.9755,21.8912,21.9755,37341.0
2015-08-10 13:10:00,31.29,31.29,31.23,31.28,44761.0,21.9755,21.9755,21.9333,21.9685,44761.0
2015-08-10 13:20:00,31.28,31.31,31.25,31.25,28555.0,21.9685,21.9895,21.9474,21.9474,28555.0
2015-08-10 13:30:00,31.25,31.25,31.2,31.21,35153.0,21.9474,21.9474,21.9123,21.9193,35153.0
2015-08-10 13:40:00,31.21,31.27,31.21,31.24,67104.0,21.9193,21.9614,21.9193,21.9404,67104.0
2015-08-10 13:50:00,31.24,31.29,31.24,31.28,31600.0,21.9404,21.9755,21.9404,21.9685,31600.0
2015-08-10 14:00:00,31.28,31.3,31.2,31.29,47175.0,21.9685,21.9825,21.9123,21.9755,47175.0
2015-08-10 14:10:00,31.3,31.3,31.26,31.28,37060.0,21.9825,21.9825,21.9544,21.9685,37060.0
2015-08-10 14:20:00,31.28,31.3,31.27,31.3,52908.0,21.9685,21.9825,21.9614,21.9825,52908.0
2015-08-10 14:30:00,31.3,31.3,31.29,31.29,22044.0,21.9825,21.9825,21.9755,21.9755,22044.0
2015-08-10 14:40:00,31.3,31.3,31.23,31.24,58075.0,21.9825,21.9825,21.9333,21.9404,58075.0
2015-08-10 14:50:00,31.24,31.29,31.23,31.26,42940.0,21.9404,21.9755,21.9333,21.9544,42940.0
2015-08-10 15:00:00,31.26,31.27,31.23,31.24,54503.0,21.9544,21.9614,21.9333,21.9404,54503.0
2015-08-10 15:10:00,31.24,31.25,31.21,31.21,43832.0,21.9404,21.9474,21.9193,21.9193,43832.0
2015-08-10 15:20:00,31.2,31.23,31.2,31.21,58629.0,21.9123,21.9333,21.9123,21.9193,58629.0
2015-08-10 15:30:00,31.21,31.23,31.19,31.23,77988.0,21.9193,21.9333,21.9053,21.9333,77988.0
2015-08-10 15:40:00,31.23,31.31,31.22,31.28,234355.0,21.9333,21.9895,21.9263,21.9685,234355.0
2015-08-10 15:50:00,31.28,31.29,31.26,31.28,275235.0,21.9685,21.9755,21.9544,21.9685,275235.0
2015-08-11 09:30:00,31.05,31.25,31.04,31.15,58121.0,21.8069,21.9474,21.7999,21.8772,58121.0
2015-08-11 09:40:00,31.19,31.28,31.07,31.28,68737.0,21.9053,21.9685,21.821,21.9685,68737.0
2015-08-11 09:50:00,31.31,31.37,31.2,31.35,57531.0,21.9895,22.0317,21.9123,22.0176,57531.0
2015-08-11 10:00:00,31.35,31.42,31.33,31.4,68540.0,22.0176,22.0668,22.0036,22.0527,68540.0
2015-08-11 10:10:00,31.39,31.4,31.27,31.34,34281.0,22.0457,22.0527,21.9614,22.0106,34281.0
2015-08-11 10:20:00,31.34,31.4,31.33,31.35,32751.0,22.0106,22.0527,22.0036,22.0176,32751.0
2015-08-11 10:30:00,31.35,31.41,31.29,31.3,59589.0,22.0176,22.0598,21.9755,21.9825,59589.0
2015-08-11 10:40:00,31.3,31.36,31.29,31.33,20741.0,21.9825,22.0246,21.9755,22.0036,20741.0
2015-08-11 10:50:00,31.32,31.33,31.25,31.26,27214.0,21.9966,22.0036,21.9474,21.9544,27214.0
2015-08-11 11:00:00,31.25,31.3,31.25,31.28,88761.0,21.9474,21.9825,21.9474,21.9685,88761.0
2015-08-11 11:10:00,31.29,31.39,31.29,31.36,91698.0,21.9755,22.0457,21.9755,22.0246,91698.0
2015-08-11 11:20:00,31.36,31.4,31.33,31.36,61400.0,22.0246,22.0527,22.0036,22.0246,61400.0
2015-08-11 11:30:00,31.37,31.4,31.34,31.38,59577.0,22.0317,22.0527,22.0106,22.0387,59577.0
2015-08-11 11:40:00,31.39,31.39,31.33,31.34,34980.0,22.0457,22.0457,22.0036,22.0106,34980.0
2015-08-11 11:50:00,31.34,31.39,31.34,31.36,57638.0,22.0106,22.0457,22.0106,22.0246,57638.0
2015-08-11 12:00:00,31.37,31.41,31.37,31.39,34559.0,22.0317,22.0598,22.0317,22.0457,34559.0
2015-08-11 12:10:00,31.4,31.41,31.37,31.39,28211.0,22.0527,22.0598,22.0317,22.0457,28211.0
2015-08-11 12:20:00,31.39,31.4,31.31,31.33,39192.0,22.0457,22.0527,21.9895,22.0036,39192.0
2015-08-11 12:30:00,31.33,31.39,31.33,31.36,32218.0,22.0036,22.0457,22.0036,22.0246,32218.0
2015-08-11 12:40:00,31.36,31.37,31.33,31.35,26419.0,22.0246,22.0317,22.0036,22.0176,26419.0
2015-08-11 12:50:00,31.35,31.42,31.28,31.39,151305.0,22.0176,22.0668,21.9685,22.0457,151305.0
2015-08-11 13:00:00,31.38,31.39,31.21,31.22,52163.0,22.0387,22.0457,21.9193,21.9263,52163.0
2015-08-11 13:10:00,31.23,31.27,31.19,31.27,42326.0,21.9333,21.9614,21.9053,21.9614,42326.0
2015-08-11 13:20:00,31.27,31.28,31.23,31.28,41933.0,21.9614,21.9685,21.9333,21.9685,41933.0
2015-08-11 13:30:00,31.28,31.31,31.25,31.28,25118.0,21.9685,21.9895,21.9474,21.9685,25118.0
2015-08-11 13:40:00,31.28,31.31,31.27,31.3,52996.0,21.9685,21.9895,21.9614,21.9825,52996.0
2015-08-11 13:50:00,31.3,31.33,31.29,31.3,62836.0,21.9825,22.0036,21.9755,21.9825,62836.0
2015-08-11 14:00:00,31.3,31.32,31.24,31.29,85615.0,21.9825,21.9966,21.9404,21.9755,85615.0
2015-08-11 14:10:00,31.29,31.31,31.28,31.3,60709.0,21.9755,21.9895,21.9685,21.9825,60709.0
2015-08-11 14:20:00,31.3,31.33,31.3,31.32,64511.0,21.9825,22.0036,21.9825,21.9966,64511.0
2015-08-11 14:30:00,31.31,31.32,31.25,31.28,38787.0,21.9895,21.9966,21.9474,21.9685,38787.0
2015-08-11 14:40:00,31.28,31.33,31.27,31.31,61200.0,21.9685,22.0036,21.9614,21.9895,61200.0
2015-08-11 14:50:00,31.3,31.36,31.3,31.36,52350.0,21.9825,22.0246,21.9825,22.0246,52350.0
2015-08-11 15:00:00,31.36,31.38,31.34,31.35,59435.0,22.0246,22.0387,22.0106,22.0176,59435.0
2015-08-11 15:10:00,31.36,31.4,31.34,31.38,50005.0,22.0246,22.0527,22.0106,22.0387,50005.0
2015-08-11 15:20:00,31.38,31.43,31.38,31.42,71147.0,22.0387,22.0738,22.0387,22.0668,71147.0
2015-08-11 15:30:00,31.42,31.46,31.4,31.46,80504.0,22.0668,22.0949,22.0527,22.0949,80504.0
2015-08-11 15:40:00,31.46,31.48,31.44,31.47,99438.0,22.0949,22.1089,22.0808,22.1019,99438.0
2015-08-11 15:50:00,31.46,31.51,31.44,31.49,255773.0,22.0949,22.13,22.0808,22.1159,255773.0
2015-08-12 09:30:00,31.25,31.25,31.01,31.08,65447.0,21.9474,21.9474,21.7788,21.828,65447.0
2015-08-12 09:40:00,31.1,31.2,31.02,31.02,41668.0,21.842,21.9123,21.7859,21.7859,41668.0
2015-08-12 09:50:00,31.01,31.02,30.94,30.95,50232.0,21.7788,21.7859,21.7297,21.7367,50232.0
2015-08-12 10:00:00,30.95,30.99,30.92,30.92,47773.0,21.7367,21.7648,21.7156,21.7156,47773.0
2015-08-12 10:10:00,30.91,30.92,30.83,30.88,110192.0,21.7086,21.7156,21.6524,21.6875,110192.0
2015-08-12 10:20:00,30.89,30.9,30.77,30.84,45504.0,21.6946,21.7016,21.6103,21.6594,45504.0
2015-08-12 10:30:00,30.83,30.95,30.81,30.93,55636.0,21.6524,21.7367,21.6384,21.7227,55636.0
2015-08-12 10:40:00,30.93,30.94,30.88,30.88,49752.0,21.7227,21.7297,21.6875,21.6875,49752.0
2015-08-12 10:50:00,30.88,30.93,30.88,30.92,70649.0,21.6875,21.7227,21.6875,21.7156,70649.0
2015-08-12 11:00:00,30.92,31.03,30.91,30.99,59644.0,21.7156,21.7929,21.7086,21.7648,59644.0
2015-08-12 11:10:00,30.99,31.04,30.98,31.02,73897.0,21.7648,21.7999,21.7578,21.7859,73897.0
2015-08-12 11:20:00,31.01,31.06,30.96,31.05,43543.0,21.7788,21.814,21.7437,21.8069,43543.0
2015-08-12 11:30:00,31.04,31.07,31.01,31.02,79807.0,21.7999,21.821,21.7788,21.7859,79807.0
2015-08-12 11:40:00,31.02,31.07,31.02,31.07,20707.0,21.7859,21.821,21.7859,21.821,20707.0
2015-08-12 11:50:00,31.07,31.07,30.99,31.0,22249.0,21.821,21.821,21.7648,21.7718,22249.0
2015-08-12 12:00:00,31.0,31.0,30.95,30.96,47050.0,21.7718,21.7718,21.7367,21.7437,47050.0
2015-08-12 12:10:00,30.97,31.09,30.96,31.09,27613.0,21.7507,21.835,21.7437,21.835,27613.0
2015-08-12 12:20:00,31.08,31.18,31.06,31.17,40873.0,21.828,21.8982,21.814,21.8912,40873.0
2015-08-12 12:30:00,31.18,31.26,31.16,31.25,36298.0,21.8982,21.9544,21.8842,21.9474,36298.0
2015-08-12 12:40:00,31.25,31.28,31.23,31.24,34615.0,21.9474,21.9685,21.9333,21.9404,34615.0
2015-08-12 12:50:00,31.24,31.3,31.22,31.29,43516.0,21.9404,21.9825,21.9263,21.9755,43516.0
2015-08-12 13:00:00,31.29,31.45,31.28,31.43,100849.0,21.9755,22.0879,21.9685,22.0738,100849.0
2015-08-12 13:10:00,31.43,31.52,31.43,31.51,90283.0,22.0738,22.137,22.0738,22.13,90283.0
2015-08-12 13:20:00,31.52,31.56,31.49,31.5,38476.0,22.137,22.1651,22.1159,22.123,38476.0
2015-08-12 13:30:00,31.5,31.51,31.41,31.42,27528.0,22.123,22.13,22.0598,22.0668,27528.0
2015-08-12 13:40:00,31.43,31.53,31.42,31.52,25854.0,22.0738,22.144,22.0668,22.137,25854.0
2015-08-12 13:50:00,31.52,31.64,31.52,31.63,45735.0,22.137,22.2213,22.137,22.2143,45735.0
2015-08-12 14:00:00,31.61,31.63,31.52,31.55,67262.0,22.2002,22.2143,22.137,22.1581,67262.0
2015-08-12 14:10:00,31.56,31.59,31.54,31.56,63556.0,22.1651,22.1862,22.1511,22.1651,63556.0
2015-08-12 14:20:00,31.56,31.57,31.52,31.53,59573.0,22.1651,22.1721,22.137,22.144,59573.0
2015-08-12 14:30:00,31.54,31.63,31.51,31.63,37193.0,22.1511,22.2143,22.13,22.2143,37193.0
2015-08-12 14:40:00,31.62,31.67,31.61,31.65,33384.0,22.2073,22.2424,22.2002,22.2283,33384.0
2015-08-12 14:50:00,31.65,31.68,31.64,31.66,45022.0,22.2283,22.2494,22.2213,22.2353,45022.0
2015-08-12 15:00:00,31.65,31.69,31.62,31.64,46842.0,22.2283,22.2564,22.2073,22.2213,46842.0
2015-08-12 15:10:00,31.65,31.67,31.61,31.66,103663.0,22.2283,22.2424,22.2002,22.2353,103663.0
2015-08-12 15:20:00,31.66,31.72,31.64,31.68,64797.0,22.2353,22.2775,22.2213,22.2494,64797.0
2015-08-12 15:30:00,31.69,31.76,31.69,31.69,77604.0,22.2564,22.3056,22.2564,22.2564,77604.0
2015-08-12 15:40:00,31.69,31.7,31.65,31.7,123514.0,22.2564,22.2634,22.2283,22.2634,123514.0
2015-08-12 15:50:00,31.69,31.73,31.67,31.7,207088.0,22.2564,22.2845,22.2424,22.2634,207088.0
2015-08-13 09:30:00,31.69,31.89,31.64,31.72,50516.0,22.2564,22.3969,22.2213,22.2775,50516.0
2015-08-13 09:40:00,31.68,31.7,31.5,31.61,88041.0,22.2494,22.2634,22.123,22.2002,88041.0
2015-08-13 09:50:00,31.62,31.78,31.58,31.73,51602.0,22.2073,22.3196,22.1792,22.2845,51602.0
2015-08-13 10:00:00,31.72,31.84,31.7,31.83,56458.0,22.2775,22.3618,22.2634,22.3547,56458.0
2015-08-13 10:10:00,31.83,31.85,31.7,31.74,32306.0,22.3547,22.3688,22.2634,22.2915,32306.0
2015-08-13 10:20:00,31.74,31.8,31.72,31.78,48179.0,22.2915,22.3337,22.2775,22.3196,48179.0
2015-08-13 10:30:00,31.77,31.9,31.75,31.85,78187.0,22.3126,22.4039,22.2986,22.3688,78187.0
2015-08-13 10:40:00,31.86,31.92,31.81,31.83,82401.0,22.3758,22.4179,22.3407,22.3547,82401.0
2015-08-13 10:50:00,31.82,31.93,31.82,31.82,57307.0,22.3477,22.425,22.3477,22.3477,57307.0
2015-08-13 11:00:00,31.83,31.9,31.79,31.8,41005.0,22.3547,22.4039,22.3266,22.3337,41005.0
2015-08-13 11:10:00,31.79,31.85,31.72,31.83,60880.0,22.3266,22.3688,22.2775,22.3547,60880.0
2015-08-13 11:20:00,31.82,31.82,31.7,31.74,25875.0,22.3477,22.3477,22.2634,22.2915,25875.0
2015-08-13 11:30:00,31.75,31.79,31.72,31.73,29532.0,22.2986,22.3266,22.2775,22.2845,29532.0
2015-08-13 11:40:00,31.73,31.83,31.72,31.81,49116.0,22.2845,22.3547,22.2775,22.3407,49116.0
2015-08-13 11:50:00,31.8,31.85,31.77,31.77,142717.0,22.3337,22.3688,22.3126,22.3126,142717.0
2015-08-13 12:00:00,31.78,31.84,31.77,31.8,25039.0,22.3196,22.3618,22.3126,22.3337,25039.0
2015-08-13 12:10:00,31.79,31.82,31.78,31.8,41794.0,22.3266,22.3477,22.3196,22.3337,41794.0
2015-08-13 12:20:00,31.8,31.91,31.79,31.9,19240.0,22.3337,22.4109,22.3266,22.4039,19240.0
2015-08-13 12:30:00,31.91,31.96,31.86,31.88,49284.0,22.4109,22.446,22.3758,22.3899,49284.0
2015-08-13 12:40:00,31.88,31.88,31.8,31.85,28597.0,22.3899,22.3899,22.3337,22.3688,28597.0
2015-08-13 12:50:00,31.85,31.87,31.82,31.83,54118.0,22.3688,22.3828,22.3477,22.3547,54118.0
2015-08-13 13:00:00,31.83,31.95,31.8,31.93,85842.0,22.3547,22.439,22.3337,22.425,85842.0
2015-08-13 13:10:00,31.93,31.94,31.85,31.88,38543.0,22.425,22.432,22.3688,22.3899,38543.0
2015-08-13 13:20:00,31.88,31.93,31.86,31.87,17399.0,22.3899,22.425,22.3758,22.3828,17399.0
2015-08-13 13:30:00,31.87,31.91,31.86,31.9,34848.0,22.3828,22.4109,22.3758,22.4039,34848.0
2015-08-13 13:40:00,31.9,31.92,31.86,31.91,47768.0,22.4039,22.4179,22.3758,22.4109,47768.0
2015-08-13 13:50:00,31.92,31.94,31.87,31.94,42542.0,22.4179,22.432,22.3828,22.432,42542.0
2015-08-13 14:00:00,31.94,32.0,31.92,31.99,35699.0,22.432,22.4741,22.4179,22.4671,35699.0
2015-08-13 14:10:00,32.0,32.0,31.95,31.96,24521.0,22.4741,22.4741,22.439,22.446,24521.0
2015-08-13 14:20:00,31.96,31.97,31.95,31.96,15653.0,22.446,22.4531,22.439,22.446,15653.0
2015-08-13 14:30:00,31.97,31.99,31.96,31.97,21133.0,22.4531,22.4671,22.446,22.4531,21133.0
2015-08-13 14:40:00,31.97,31.97,31.93,31.96,22218.0,22.4531,22.4531,22.425,22.446,22218.0
2015-08-13 14:50:00,31.95,31.99,31.95,31.95,39229.0,22.439,22.4671,22.439,22.439,39229.0
2015-08-13 15:00:00,31.94,31.97,31.89,31.89,43788.0,22.432,22.4531,22.3969,22.3969,43788.0
2015-08-13 15:10:00,31.89,31.9,31.85,31.86,38390.0,22.3969,22.4039,22.3688,22.3758,38390.0
2015-08-13 15:20:00,31.86,31.87,31.81,31.81,48127.0,22.3758,22.3828,22.3407,22.3407,48127.0
2015-08-13 15:30:00,31.81,31.81,31.69,31.71,63166.0,22.3407,22.3407,22.2564,22.2705,63166.0
2015-08-13 15:40:00,31.71,31.74,31.67,31.71,111424.0,22.2705,22.2915,22.2424,22.2705,111424.0
2015-08-13 15:50:00,31.71,31.74,31.68,31.7,127605.0,22.2705,22.2915,22.2494,22.2634,127605.0
2015-08-14 09:30:00,31.86,31.93,31.75,31.81,46792.0,22.3758,22.425,22.2986,22.3407,46792.0
2015-08-14 09:40:00,31.82,32.06,31.8,32.0,101822.0,22.3477,22.5163,22.3337,22.4741,101822.0
2015-08-14 09:50:00,32.0,32.03,31.97,32.03,90176.0,22.4741,22.4952,22.4531,22.4952,90176.0
2015-08-14 10:00:00,32.04,32.15,32.0,32.14,95681.0,22.5022,22.5795,22.4741,22.5725,95681.0
2015-08-14 10:10:00,32.14,32.22,32.1,32.22,57310.0,22.5725,22.6286,22.5444,22.6286,57310.0
2015-08-14 10:20:00,32.21,32.23,32.15,32.17,39541.0,22.6216,22.6357,22.5795,22.5935,39541.0
2015-08-14 10:30:00,32.17,32.27,32.17,32.22,118256.0,22.5935,22.6638,22.5935,22.6286,118256.0
2015-08-14 10:40:00,32.22,32.23,32.15,32.2,58551.0,22.6286,22.6357,22.5795,22.6146,58551.0
2015-08-14 10:50:00,32.2,32.33,32.19,32.28,83261.0,22.6146,22.7059,22.6076,22.6708,83261.0
2015-08-14 11:00:00,32.28,32.3,32.19,32.19,68100.0,22.6708,22.6848,22.6076,22.6076,68100.0
2015-08-14 11:10:00,32.19,32.21,32.05,32.07,82675.0,22.6076,22.6216,22.5092,22.5233,82675.0
2015-08-14 11:20:00,32.07,32.19,32.07,32.18,43642.0,22.5233,22.6076,22.5233,22.6005,43642.0
2015-08-14 11:30:00,32.19,32.32,32.17,32.32,55605.0,22.6076,22.6989,22.5935,22.6989,55605.0
2015-08-14 11:40:00,32.32,32.38,32.3,32.32,51067.0,22.6989,22.741,22.6848,22.6989,51067.0
2015-08-14 11:50:00,32.32,32.42,32.31,32.36,65173.0,22.6989,22.7691,22.6918,22.727,65173.0
2015-08-14 12:00:00,32.36,32.38,32.3,32.37,32095.0,22.727,22.741,22.6848,22.734,32095.0
2015-08-14 12:10:00,32.38,32.38,32.31,32.35,33037.0,22.741,22.741,22.6918,22.7199,33037.0
2015-08-14 12:20:00,32.34,32.38,32.3,32.37,35959.0,22.7129,22.741,22.6848,22.734,35959.0
2015-08-14 12:30:00,32.36,32.4,32.36,32.38,50589.0,22.727,22.7551,22.727,22.741,50589.0
2015-08-14 12:40:00,32.37,32.38,32.28,32.29,69072.0,22.734,22.741,22.6708,22.6778,69072.0
2015-08-14 12:50:00,32.29,32.36,32.26,32.35,35729.0,22.6778,22.727,22.6567,22.7199,35729.0
2015-08-14 13:00:00,32.34,32.37,32.32,32.35,32547.0,22.7129,22.734,22.6989,22.7199,32547.0
2015-08-14 13:10:00,32.35,32.4,32.33,32.37,39489.0,22.7199,22.7551,22.7059,22.734,39489.0
2015-08-14 13:20:00,32.37,32.41,32.37,32.39,45141.0,22.734,22.7621,22.734,22.748,45141.0
2015-08-14 13:30:00,32.39,32.46,32.39,32.44,41041.0,22.748,22.7972,22.748,22.7832,41041.0
2015-08-14 13:40:00,32.43,32.48,32.41,32.43,72336.0,22.7761,22.8112,22.7621,22.7761,72336.0
2015-08-14 13:50:00,32.42,32.52,32.42,32.48,111237.0,22.7691,22.8393,22.7691,22.8112,111237.0
2015-08-14 14:00:00,32.47,32.49,32.4,32.43,40034.0,22.8042,22.8183,22.7551,22.7761,40034.0
2015-08-14 14:10:00,32.43,32.5,32.42,32.48,54822.0,22.7761,22.8253,22.7691,22.8112,54822.0
2015-08-14 14:20:00,32.47,32.49,32.44,32.46,45707.0,22.8042,22.8183,22.7832,22.7972,45707.0
2015-08-14 14:30:00,32.46,32.63,32.41,32.57,118124.0,22.7972,22.9166,22.7621,22.8745,118124.0
2015-08-14 14:40:00,32.57,32.59,32.54,32.57,64945.0,22.8745,22.8885,22.8534,22.8745,64945.0
2015-08-14 14:50:00,32.57,32.67,32.57,32.66,135958.0,22.8745,22.9447,22.8745,22.9377,135958.0
2015-08-14 15:00:00,32.66,32.73,32.64,32.68,135535.0,22.9377,22.9868,22.9236,22.9517,135535.0
2015-08-14 15:10:00,32.67,32.69,32.59,32.59,107807.0,22.9447,22.9587,22.8885,22.8885,107807.0
2015-08-14 15:20:00,32.59,32.7,32.59,32.63,97730.0,22.8885,22.9658,22.8885,22.9166,97730.0
2015-08-14 15:30:00,32.63,32.68,32.62,32.68,84926.0,22.9166,22.9517,22.9096,22.9517,84926.0
2015-08-14 15:40:00,32.68,32.69,32.65,32.66,187379.0,22.9517,22.9587,22.9306,22.9377,187379.0
2015-08-14 15:50:00,32.66,32.67,32.59,32.64,363337.0,22.9377,22.9447,22.8885,22.9236,363337.0
2015-08-17 09:30:00,32.52,32.56,32.26,32.31,52476.0,22.8393,22.8674,22.6567,22.6918,52476.0
2015-08-17 09:40:00,32.31,32.32,32.14,32.16,129674.0,22.6918,22.6989,22.5725,22.5865,129674.0
2015-08-17 09:50:00,32.16,32.25,32.1,32.1,174030.0,22.5865,22.6497,22.5444,22.5444,174030.0
2015-08-17 10:00:00,32.11,32.31,32.04,32.27,77604.0,22.5514,22.6918,22.5022,22.6638,77604.0
2015-08-17 10:10:00,32.28,32.59,32.27,32.57,82644.0,22.6708,22.8885,22.6638,22.8745,82644.0
2015-08-17 10:20:00,32.56,32.56,32.34,32.34,55509.0,22.8674,22.8674,22.7129,22.7129,55509.0
2015-08-17 10:30:00,32.34,32.39,32.3,32.32,41037.0,22.7129,22.748,22.6848,22.6989,41037.0
2015-08-17 10:40:00,32.31,32.48,32.3,32.46,54145.0,22.6918,22.8112,22.6848,22.7972,54145.0
2015-08-17 10:50:00,32.46,32.67,32.45,32.66,61942.0,22.7972,22.9447,22.7902,22.9377,61942.0
2015-08-17 11:00:00,32.66,32.75,32.64,32.73,76152.0,22.9377,23.0009,22.9236,22.9868,76152.0
2015-08-17 11:10:00,32.72,32.78,32.67,32.7,53785.0,22.9798,23.0219,22.9447,22.9658,53785.0
2015-08-17 11:20:00,32.68,32.75,32.66,32.68,41417.0,22.9517,23.0009,22.9377,22.9517,41417.0
2015-08-17 11:30:00,32.68,32.68,32.58,32.62,53289.0,22.9517,22.9517,22.8815,22.9096,53289.0
2015-08-17 11:40:00,32.62,32.71,32.61,32.71,51669.0,22.9096,22.9728,22.9025,22.9728,51669.0
2015-08-17 11:50:00,32.71,32.72,32.62,32.65,42443.0,22.9728,22.9798,22.9096,22.9306,42443.0
2015-08-17 12:00:00,32.65,32.67,32.55,32.6,86048.0,22.9306,22.9447,22.8604,22.8955,86048.0
2015-08-17 12:10:00,32.6,32.63,32.57,32.59,36953.0,22.8955,22.9166,22.8745,22.8885,36953.0
2015-08-17 12:20:00,32.59,32.64,32.58,32.63,35415.0,22.8885,22.9236,22.8815,22.9166,35415.0
2015-08-17 12:30:00,32.63,32.66,32.6,32.62,30340.0,22.9166,22.9377,22.8955,22.9096,30340.0
2015-08-17 12:40:00,32.62,32.64,32.61,32.62,37678.0,22.9096,22.9236,22.9025,22.9096,37678.0
2015-08-17 12:50:00,32.62,32.63,32.5,32.61,67214.0,22.9096,22.9166,22.8253,22.9025,67214.0
2015-08-17 13:00:00,32.61,32.61,32.53,32.58,63355.0,22.9025,22.9025,22.8464,22.8815,63355.0
2015-08-17 13:10:00,32.58,32.58,32.55,32.55,29411.0,22.8815,22.8815,22.8604,22.8604,29411.0
2015-08-17 13:20:00,32.55,32.57,32.52,32.57,62576.0,22.8604,22.8745,22.8393,22.8745,62576.0
2015-08-17 13:30:00,32.57,32.58,32.54,32.57,79385.0,22.8745,22.8815,22.8534,22.8745,79385.0
2015-08-17 13:40:00,32.57,32.58,32.51,32.53,76488.0,22.8745,22.8815,22.8323,22.8464,76488.0
2015-08-17 13:50:00,32.53,32.53,32.48,32.49,53646.0,22.8464,22.8464,22.8112,22.8183,53646.0
2015-08-17 14:00:00,32.49,32.49,32.47,32.47,47019.0,22.8183,22.8183,22.8042,22.8042,47019.0
2015-08-17 14:10:00,32.47,32.48,32.41,32.43,57133.0,22.8042,22.8112,22.7621,22.7761,57133.0
2015-08-17 14:20:00,32.43,32.44,32.39,32.39,42227.0,22.7761,22.7832,22.748,22.748,42227.0
2015-08-17 14:30:00,32.4,32.41,32.39,32.41,58788.0,22.7551,22.7621,22.748,22.7621,58788.0
2015-08-17 14:40:00,32.41,32.42,32.39,32.4,50557.0,22.7621,22.7691,22.748,22.7551,50557.0
2015-08-17 14:50:00,32.4,32.4,32.33,32.34,93061.0,22.7551,22.7551,22.7059,22.7129,93061.0
2015-08-17 15:00:00,32.34,32.37,32.32,32.32,94651.0,22.7129,22.734,22.6989,22.6989,94651.0
2015-08-17 15:10:00,32.32,32.4,32.32,32.39,163142.0,22.6989,22.7551,22.6989,22.748,163142.0
2015-08-17 15:20:00,32.39,32.48,32.38,32.47,87871.0,22.748,22.8112,22.741,22.8042,87871.0
2015-08-17 15:30:00,32.47,32.49,32.44,32.45,75350.0,22.8042,22.8183,22.7832,22.7902,75350.0
2015-08-17 15:40:00,32.45,32.48,32.39,32.4,131587.0,22.7902,22.8112,22.748,22.7551,131587.0
2015-08-17 15:50:00,32.4,32.42,32.36,32.39,559418.0,22.7551,22.7691,22.727,22.748,559418.0
2015-08-18 09:30:00,32.4,32.76,32.27,32.6,117035.0,22.7551,23.0079,22.6638,22.8955,117035.0
2015-08-18 09:40:00,32.59,32.67,32.51,32.52,41913.0,22.8885,22.9447,22.8323,22.8393,41913.0
2015-08-18 09:50:00,32.51,32.6,32.51,32.55,44289.0,22.8323,22.8955,22.8323,22.8604,44289.0
2015-08-18 10:00:00,32.56,32.59,32.53,32.59,86563.0,22.8674,22.8885,22.8464,22.8885,86563.0
2015-08-18 10:10:00,32.59,32.61,32.51,32.53,48489.0,22.8885,22.9025,22.8323,22.8464,48489.0
2015-08-18 10:20:00,32.53,32.55,32.41,32.48,60539.0,22.8464,22.8604,22.7621,22.8112,60539.0
2015-08-18 10:30:00,32.49,32.49,32.28,32.35,76446.0,22.8183,22.8183,22.6708,22.7199,76446.0
2015-08-18 10:40:00,32.36,32.42,32.33,32.39,65789.0,22.727,22.7691,22.7059,22.748,65789.0
2015-08-18 10:50:00,32.38,32.42,32.37,32.39,37793.0,22.741,22.7691,22.734,22.748,37793.0
2015-08-18 11:00:00,32.39,32.39,32.31,32.38,35269.0,22.748,22.748,22.6918,22.741,35269.0
2015-08-18 11:10:00,32.37,32.45,32.35,32.42,27380.0,22.734,22.7902,22.7199,22.7691,27380.0
2015-08-18 11:20:00,32.43,32.48,32.42,32.46,50272.0,22.7761,22.8112,22.7691,22.7972,50272.0
2015-08-18 11:30:00,32.46,32.46,32.36,32.36,33255.0,22.7972,22.7972,22.727,22.727,33255.0
2015-08-18 11:40:00,32.36,32.44,32.35,32.44,36182.0,22.727,22.7832,22.7199,22.7832,36182.0
2015-08-18 11:50:00,32.44,32.47,32.44,32.47,35852.0,22.7832,22.8042,22.7832,22.8042,35852.0
2015-08-18 12:00:00,32.46,32.52,32.45,32.5,30570.0,22.7972,22.8393,22.7902,22.8253,30570.0
2015-08-18 12:10:00,32.5,32.55,32.48,32.48,32145.0,22.8253,22.8604,22.8112,22.8112,32145.0
2015-08-18 12:20:00,32.48,32.51,32.4,32.5,30099.0,22.8112,22.8323,22.7551,22.8253,30099.0
2015-08-18 12:30:00,32.5,32.51,32.41,32.43,282651.0,22.8253,22.8323,22.7621,22.7761,282651.0
2015-08-18 12:40:00,32.43,32.53,32.42,32.52,49469.0,22.7761,22.8464,22.7691,22.8393,49469.0
2015-08-18 12:50:00,32.51,32.58,32.5,32.51,42151.0,22.8323,22.8815,22.8253,22.8323,42151.0
2015-08-18 13:00:00,32.51,32.57,32.47,32.54,26471.0,22.8323,22.8745,22.8042,22.8534,26471.0
2015-08-18 13:10:00,32.54,32.54,32.45,32.51,47154.0,22.8534,22.8534,22.7902,22.8323,47154.0
2015-08-18 13:20:00,32.52,32.54,32.5,32.53,29096.0,22.8393,22.8534,22.8253,22.8464,29096.0
2015-08-18 13:30:00,32.54,32.55,32.46,32.48,64691.0,22.8534,22.8604,22.7972,22.8112,64691.0
2015-08-18 13:40:00,32.48,32.53,32.45,32.45,31762.0,22.8112,22.8464,22.7902,22.7902,31762.0
2015-08-18 13:50:00,32.46,32.46,32.43,32.45,55615.0,22.7972,22.7972,22.7761,22.7902,55615.0
2015-08-18 14:00:00,32.45,32.45,32.4,32.44,26099.0,22.7902,22.7902,22.7551,22.7832,26099.0
2015-08-18 14:10:00,32.44,32.46,32.44,32.44,26566.0,22.7832,22.7972,22.7832,22.7832,26566.0
2015-08-18 14:20:00,32.45,32.46,32.4,32.41,30910.0,22.7902,22.7972,22.7551,22.7621,30910.0
2015-08-18 14:30:00,32.4,32.41,32.38,32.4,25911.0,22.7551,22.7621,22.741,22.7551,25911.0
2015-08-18 14:40:00,32.39,32.44,32.39,32.43,45345.0,22.748,22.7832,22.748,22.7761,45345.0
2015-08-18 14:50:00,32.43,32.45,32.39,32.43,69510.0,22.7761,22.7902,22.748,22.7761,69510.0
2015-08-18 15:00:00,32.43,32.43,32.39,32.4,24644.0,22.7761,22.7761,22.748,22.7551,24644.0
2015-08-18 15:10:00,32.4,32.41,32.36,32.4,49379.0,22.7551,22.7621,22.727,22.7551,49379.0
2015-08-18 15:20:00,32.4,32.46,32.38,32.45,58762.0,22.7551,22.7972,22.741,22.7902,58762.0
2015-08-18 15:30:00,32.44,32.45,32.39,32.44,73725.0,22.7832,22.7902,22.748,22.7832,73725.0
2015-08-18 15:40:00,32.45,32.46,32.39,32.44,107640.0,22.7902,22.7972,22.748,22.7832,107640.0
2015-08-18 15:50:00,32.44,32.45,32.39,32.42,195297.0,22.7832,22.7902,22.748,22.7691,195297.0
2015-08-19 09:30:00,32.27,32.29,32.04,32.18,89837.0,22.6638,22.6778,22.5022,22.6005,89837.0
2015-08-19 09:40:00,32.17,32.18,32.06,32.08,56930.0,22.5935,22.6005,22.5163,22.5303,56930.0
2015-08-19 09:50:00,32.07,32.07,31.96,31.98,64487.0,22.5233,22.5233,22.446,22.4601,64487.0
2015-08-19 10:00:00,31.97,32.0,31.93,31.96,110769.0,22.4531,22.4741,22.425,22.446,110769.0
2015-08-19 10:10:00,31.96,32.04,31.96,32.01,95813.0,22.446,22.5022,22.446,22.4812,95813.0
2015-08-19 10:20:00,32.0,32.08,31.96,32.04,76730.0,22.4741,22.5303,22.446,22.5022,76730.0
2015-08-19 10:30:00,32.02,32.03,31.94,31.96,40233.0,22.4882,22.4952,22.432,22.446,40233.0
2015-08-19 10:40:00,31.96,31.97,31.84,31.92,38990.0,22.446,22.4531,22.3618,22.4179,38990.0
2015-08-19 10:50:00,31.92,31.93,31.84,31.91,64615.0,22.4179,22.425,22.3618,22.4109,64615.0
2015-08-19 11:00:00,31.91,32.0,31.86,31.91,112676.0,22.4109,22.4741,22.3758,22.4109,112676.0
2015-08-19 11:10:00,31.91,31.99,31.89,31.99,40292.0,22.4109,22.4671,22.3969,22.4671,40292.0
2015-08-19 11:20:00,31.99,32.0,31.91,31.94,51418.0,22.4671,22.4741,22.4109,22.432,51418.0
2015-08-19 11:30:00,31.93,31.93,31.85,31.91,40777.0,22.425,22.425,22.3688,22.4109,40777.0
2015-08-19 11:40:00,31.91,31.91,31.8,31.8,29001.0,22.4109,22.4109,22.3337,22.3337,29001.0
2015-08-19 11:50:00,31.8,31.92,31.8,31.87,58906.0,22.3337,22.4179,22.3337,22.3828,58906.0
2015-08-19 12:00:00,31.86,31.87,31.82,31.85,34944.0,22.3758,22.3828,22.3477,22.3688,34944.0
2015-08-19 12:10:00,31.85,31.87,31.82,31.82,37728.0,22.3688,22.3828,22.3477,22.3477,37728.0
2015-08-19 12:20:00,31.82,31.85,31.81,31.85,23187.0,22.3477,22.3688,22.3407,22.3688,23187.0
2015-08-19 12:30:00,31.84,31.89,31.82,31.89,48104.0,22.3618,22.3969,22.3477,22.3969,48104.0
2015-08-19 12:40:00,31.9,31.95,31.89,31.91,68454.0,22.4039,22.439,22.3969,22.4109,68454.0
2015-08-19 12:50:00,31.91,31.97,31.91,31.96,41713.0,22.4109,22.4531,22.4109,22.446,41713.0
2015-08-19 13:00:00,31.97,31.97,31.9,31.91,29791.0,22.4531,22.4531,22.4039,22.4109,29791.0
2015-08-19 13:10:00,31.92,32.03,31.91,32.0,133688.0,22.4179,22.4952,22.4109,22.4741,133688.0
2015-08-19 13:20:00,32.0,32.1,32.0,32.05,84642.0,22.4741,22.5444,22.4741,22.5092,84642.0
2015-08-19 13:30:00,32.05,32.12,32.03,32.09,69597.0,22.5092,22.5584,22.4952,22.5373,69597.0
2015-08-19 13:40:00,32.09,32.24,32.08,32.21,48622.0,22.5373,22.6427,22.5303,22.6216,48622.0
2015-08-19 13:50:00,32.22,32.25,32.15,32.16,27642.0,22.6286,22.6497,22.5795,22.5865,27642.0
2015-08-19 14:00:00,32.16,32.34,32.16,32.33,39907.0,22.5865,22.7129,22.5865,22.7059,39907.0
2015-08-19 14:10:00,32.33,32.43,32.29,32.33,36913.0,22.7059,22.7761,22.6778,22.7059,36913.0
2015-08-19 14:20:00,32.33,32.35,32.29,32.29,31293.0,22.7059,22.7199,22.6778,22.6778,31293.0
2015-08-19 14:30:00,32.29,32.33,32.25,32.3,52925.0,22.6778,22.7059,22.6497,22.6848,52925.0
2015-08-19 14:40:00,32.31,32.31,32.2,32.23,37759.0,22.6918,22.6918,22.6146,22.6357,37759.0
2015-08-19 14:50:00,32.23,32.24,32.12,32.14,35967.0,22.6357,22.6427,22.5584,22.5725,35967.0
2015-08-19 15:00:00,32.13,32.17,32.1,32.16,44383.0,22.5654,22.5935,22.5444,22.5865,44383.0
2015-08-19 15:10:00,32.16,32.2,32.13,32.19,58658.0,22.5865,22.6146,22.5654,22.6076,58658.0
2015-08-19 15:20:00,32.19,32.26,32.17,32.25,55525.0,22.6076,22.6567,22.5935,22.6497,55525.0
2015-08-19 15:30:00,32.25,32.29,32.21,32.22,50125.0,22.6497,22.6778,22.6216,22.6286,50125.0
2015-08-19 15:40:00,32.23,32.3,32.22,32.29,100213.0,22.6357,22.6848,22.6286,22.6778,100213.0
2015-08-19 15:50:00,32.27,32.32,32.23,32.23,170133.0,22.6638,22.6989,22.6357,22.6357,170133.0
2015-08-20 09:30:00,31.7,32.04,31.54,31.99,232338.0,22.2634,22.5022,22.1511,22.4671,232338.0
2015-08-20 09:40:00,31.99,32.0,31.68,31.73,133410.0,22.4671,22.4741,22.2494,22.2845,133410.0
2015-08-20 09:50:00,31.73,31.86,31.68,31.8,76371.0,22.2845,22.3758,22.2494,22.3337,76371.0
2015-08-20 10:00:00,31.8,31.82,31.66,31.71,130044.0,22.3337,22.3477,22.2353,22.2705,130044.0
2015-08-20 10:10:00,31.71,31.8,31.6,31.77,80389.0,22.2705,22.3337,22.1932,22.3126,80389.0
2015-08-20 10:20:00,31.77,31.84,31.73,31.79,131827.0,22.3126,22.3618,22.2845,22.3266,131827.0
2015-08-20 10:30:00,31.79,31.8,31.62,31.65,99339.0,22.3266,22.3337,22.2073,22.2283,99339.0
2015-08-20 10:40:00,31.65,31.76,31.62,31.75,107912.0,22.2283,22.3056,22.2073,22.2986,107912.0
2015-08-20 10:50:00,31.76,31.82,31.74,31.81,97841.0,22.3056,22.3477,22.2915,22.3407,97841.0
2015-08-20 11:00:00,31.82,31.9,31.77,31.87,86540.0,22.3477,22.4039,22.3126,22.3828,86540.0
2015-08-20 11:10:00,31.88,31.91,31.84,31.87,89681.0,22.3899,22.4109,22.3618,22.3828,89681.0
2015-08-20 11:20:00,31.86,31.92,31.85,31.92,70616.0,22.3758,22.4179,22.3688,22.4179,70616.0
2015-08-20 11:30:00,31.92,31.95,31.86,31.93,74339.0,22.4179,22.439,22.3758,22.425,74339.0
2015-08-20 11:40:00,31.93,32.02,31.92,32.02,64265.0,22.425,22.4882,22.4179,22.4882,64265.0
2015-08-20 11:50:00,32.01,32.04,31.99,32.04,54072.0,22.4812,22.5022,22.4671,22.5022,54072.0
2015-08-20 12:00:00,32.04,32.05,31.97,32.02,51718.0,22.5022,22.5092,22.4531,22.4882,51718.0
2015-08-20 12:10:00,32.03,32.04,31.93,31.96,56316.0,22.4952,22.5022,22.425,22.446,56316.0
2015-08-20 12:20:00,31.96,31.96,31.79,31.81,51707.0,22.446,22.446,22.3266,22.3407,51707.0
2015-08-20 12:30:00,31.81,31.82,31.73,31.74,47589.0,22.3407,22.3477,22.2845,22.2915,47589.0
2015-08-20 12:40:00,31.73,31.79,31.69,31.73,140778.0,22.2845,22.3266,22.2564,22.2845,140778.0
2015-08-20 12:50:00,31.73,31.73,31.65,31.65,43793.0,22.2845,22.2845,22.2283,22.2283,43793.0
2015-08-20 13:00:00,31.66,31.68,31.63,31.67,57705.0,22.2353,22.2494,22.2143,22.2424,57705.0
2015-08-20 13:10:00,31.66,31.73,31.64,31.72,48682.0,22.2353,22.2845,22.2213,22.2775,48682.0
2015-08-20 13:20:00,31.73,31.79,31.71,31.73,63146.0,22.2845,22.3266,22.2705,22.2845,63146.0
2015-08-20 13:30:00,31.72,31.79,31.71,31.77,72708.0,22.2775,22.3266,22.2705,22.3126,72708.0
2015-08-20 13:40:00,31.76,31.78,31.72,31.78,85352.0,22.3056,22.3196,22.2775,22.3196,85352.0
2015-08-20 13:50:00,31.78,31.8,31.77,31.78,35300.0,22.3196,22.3337,22.3126,22.3196,35300.0
2015-08-20 14:00:00,31.78,31.79,31.72,31.74,51521.0,22.3196,22.3266,22.2775,22.2915,51521.0
2015-08-20 14:10:00,31.73,31.75,31.66,31.7,66567.0,22.2845,22.2986,22.2353,22.2634,66567.0
2015-08-20 14:20:00,31.69,31.72,31.61,31.61,45423.0,22.2564,22.2775,22.2002,22.2002,45423.0
2015-08-20 14:30:00,31.61,31.62,31.54,31.56,82080.0,22.2002,22.2073,22.1511,22.1651,82080.0
2015-08-20 14:40:00,31.56,31.56,31.45,31.45,90886.0,22.1651,22.1651,22.0879,22.0879,90886.0
2015-08-20 14:50:00,31.44,31.5,31.44,31.48,64518.0,22.0808,22.123,22.0808,22.1089,64518.0
2015-08-20 15:00:00,31.48,31.57,31.46,31.56,88621.0,22.1089,22.1721,22.0949,22.1651,88621.0
2015-08-20 15:10:00,31.56,31.57,31.49,31.52,147197.0,22.1651,22.1721,22.1159,22.137,147197.0
2015-08-20 15:20:00,31.51,31.55,31.5,31.55,71452.0,22.13,22.1581,22.123,22.1581,71452.0
2015-08-20 15:30:00,31.55,31.59,31.53,31.53,142197.0,22.1581,22.1862,22.144,22.144,142197.0
2015-08-20 15:40:00,31.52,31.55,31.48,31.52,201216.0,22.137,22.1581,22.1089,22.137,201216.0
2015-08-20 15:50:00,31.51,31.52,31.41,31.42,438230.0,22.13,22.137,22.0598,22.0668,438230.0
2015-08-21 09:30:00,30.96,30.98,30.59,30.72,209603.0,21.7437,21.7578,21.4839,21.5752,209603.0
2015-08-21 09:40:00,30.73,30.73,30.46,30.49,154590.0,21.5822,21.5822,21.3926,21.4136,154590.0
2015-08-21 09:50:00,30.49,30.66,30.42,30.63,124767.0,21.4136,21.533,21.3645,21.512,124767.0
2015-08-21 10:00:00,30.63,30.95,30.57,30.92,120901.0,21.512,21.7367,21.4698,21.7156,120901.0
2015-08-21 10:10:00,30.93,30.95,30.82,30.82,103837.0,21.7227,21.7367,21.6454,21.6454,103837.0
2015-08-21 10:20:00,30.81,30.81,30.6,30.6,179939.0,21.6384,21.6384,21.4909,21.4909,179939.0
2015-08-21 10:30:00,30.61,30.69,30.44,30.45,110159.0,21.4979,21.5541,21.3785,21.3855,110159.0
2015-08-21 10:40:00,30.45,30.5,30.33,30.34,121281.0,21.3855,21.4207,21.3013,21.3083,121281.0
2015-08-21 10:50:00,30.34,30.41,30.22,30.29,154917.0,21.3083,21.3574,21.224,21.2732,154917.0
2015-08-21 11:00:00,30.3,30.32,30.14,30.16,141116.0,21.2802,21.2942,21.1678,21.1819,141116.0
2015-08-21 11:10:00,30.16,30.17,29.95,30.12,179827.0,21.1819,21.1889,21.0344,21.1538,179827.0
2015-08-21 11:20:00,30.12,30.15,30.06,30.08,160679.0,21.1538,21.1748,21.1116,21.1257,160679.0
2015-08-21 11:30:00,30.08,30.1,29.92,29.94,142155.0,21.1257,21.1397,21.0133,21.0274,142155.0
2015-08-21 11:40:00,29.94,30.15,29.89,30.15,239218.0,21.0274,21.1748,20.9922,21.1748,239218.0
2015-08-21 11:50:00,30.16,30.32,30.15,30.31,103083.0,21.1819,21.2942,21.1748,21.2872,103083.0
2015-08-21 12:00:00,30.3,30.57,30.28,30.56,249779.0,21.2802,21.4698,21.2661,21.4628,249779.0
2015-08-21 12:10:00,30.56,30.67,30.49,30.54,259640.0,21.4628,21.54,21.4136,21.4487,259640.0
2015-08-21 12:20:00,30.55,30.56,30.52,30.54,82572.0,21.4558,21.4628,21.4347,21.4487,82572.0
2015-08-21 12:30:00,30.53,30.58,30.43,30.55,139678.0,21.4417,21.4768,21.3715,21.4558,139678.0
2015-08-21 12:40:00,30.54,30.56,30.31,30.4,205831.0,21.4487,21.4628,21.2872,21.3504,205831.0
2015-08-21 12:50:00,30.41,30.41,30.28,30.31,55339.0,21.3574,21.3574,21.2661,21.2872,55339.0
2015-08-21 13:00:00,30.31,30.41,30.25,30.31,169509.0,21.2872,21.3574,21.2451,21.2872,169509.0
2015-08-21 13:10:00,30.3,30.35,30.28,30.3,61675.0,21.2802,21.3153,21.2661,21.2802,61675.0
2015-08-21 13:20:00,30.3,30.43,30.3,30.4,56512.0,21.2802,21.3715,21.2802,21.3504,56512.0
2015-08-21 13:30:00,30.4,30.49,30.35,30.46,80947.0,21.3504,21.4136,21.3153,21.3926,80947.0
2015-08-21 13:40:00,30.46,30.57,30.44,30.55,91656.0,21.3926,21.4698,21.3785,21.4558,91656.0
2015-08-21 13:50:00,30.55,30.7,30.48,30.66,103277.0,21.4558,21.5611,21.4066,21.533,103277.0
2015-08-21 14:00:00,30.66,30.78,30.65,30.71,106271.0,21.533,21.6173,21.526,21.5681,106271.0
2015-08-21 14:10:00,30.72,30.72,30.62,30.65,70130.0,21.5752,21.5752,21.5049,21.526,70130.0
2015-08-21 14:20:00,30.65,30.66,30.56,30.61,66356.0,21.526,21.533,21.4628,21.4979,66356.0
2015-08-21 14:30:00,30.61,30.63,30.48,30.49,72602.0,21.4979,21.512,21.4066,21.4136,72602.0
2015-08-21 14:40:00,30.49,30.51,30.38,30.39,81539.0,21.4136,21.4277,21.3364,21.3434,81539.0
2015-08-21 14:50:00,30.38,30.41,30.29,30.37,109612.0,21.3364,21.3574,21.2732,21.3294,109612.0
2015-08-21 15:00:00,30.37,30.38,30.26,30.27,81069.0,21.3294,21.3364,21.2521,21.2591,81069.0
2015-08-21 15:10:00,30.26,30.3,30.1,30.3,143110.0,21.2521,21.2802,21.1397,21.2802,143110.0
2015-08-21 15:20:00,30.29,30.31,30.18,30.21,132683.0,21.2732,21.2872,21.1959,21.217,132683.0
2015-08-21 15:30:00,30.21,30.34,30.19,30.34,468003.0,21.217,21.3083,21.2029,21.3083,468003.0
2015-08-21 15:40:00,30.34,30.41,30.29,30.41,295658.0,21.3083,21.3574,21.2732,21.3574,295658.0
2015-08-21 15:50:00,30.41,30.42,30.18,30.19,642944.0,21.3574,21.3645,21.1959,21.2029,642944.0
2015-08-24 09:30:00,28.8,29.09,28.32,28.93,43029.0,20.2267,20.4304,19.8896,20.318,43029.0
2015-08-24 09:40:00,28.93,29.44,28.74,28.93,248783.0,20.318,20.6762,20.1846,20.318,248783.0
2015-08-24 09:50:00,28.94,29.14,28.75,29.1,166758.0,20.325,20.4655,20.1916,20.4374,166758.0
2015-08-24 10:00:00,29.13,29.58,29.04,29.53,160223.0,20.4585,20.7745,20.3953,20.7394,160223.0
2015-08-24 10:10:00,29.52,29.78,29.52,29.73,236251.0,20.7324,20.915,20.7324,20.8799,236251.0
2015-08-24 10:20:00,29.73,30.01,29.71,29.78,155472.0,20.8799,21.0765,20.8658,20.915,155472.0
2015-08-24 10:30:00,29.78,29.91,29.48,29.79,209300.0,20.915,21.0063,20.7043,20.922,209300.0
2015-08-24 10:40:00,29.79,29.86,29.62,29.82,131318.0,20.922,20.9712,20.8026,20.9431,131318.0
2015-08-24 10:50:00,29.82,30.01,29.81,29.92,261881.0,20.9431,21.0765,20.9361,21.0133,261881.0
2015-08-24 11:00:00,29.93,29.98,29.77,29.83,264926.0,21.0203,21.0555,20.908,20.9501,264926.0
2015-08-24 11:10:00,29.83,29.91,29.76,29.8,164891.0,20.9501,21.0063,20.9009,20.929,164891.0
2015-08-24 11:20:00,29.8,29.85,29.68,29.71,431039.0,20.929,20.9642,20.8448,20.8658,431039.0
2015-08-24 11:30:00,29.71,30.0,29.64,29.93,290145.0,20.8658,21.0695,20.8167,21.0203,290145.0
2015-08-24 11:40:00,29.93,30.05,29.82,30.05,342257.0,21.0203,21.1046,20.9431,21.1046,342257.0
2015-08-24 11:50:00,30.05,30.52,30.04,30.38,227575.0,21.1046,21.4347,21.0976,21.3364,227575.0
2015-08-24 12:00:00,30.38,30.55,30.22,30.51,188634.0,21.3364,21.4558,21.224,21.4277,188634.0
2015-08-24 12:10:00,30.51,30.62,30.39,30.4,122563.0,21.4277,21.5049,21.3434,21.3504,122563.0
2015-08-24 12:20:00,30.4,30.59,30.36,30.48,74343.0,21.3504,21.4839,21.3223,21.4066,74343.0
2015-08-24 12:30:00,30.47,30.56,30.42,30.52,82867.0,21.3996,21.4628,21.3645,21.4347,82867.0
2015-08-24 12:40:00,30.52,30.53,30.34,30.37,121876.0,21.4347,21.4417,21.3083,21.3294,121876.0
2015-08-24 12:50:00,30.36,30.55,30.32,30.43,105905.0,21.3223,21.4558,21.2942,21.3715,105905.0
2015-08-24 13:00:00,30.44,30.53,30.42,30.49,87564.0,21.3785,21.4417,21.3645,21.4136,87564.0
2015-08-24 13:10:00,30.5,30.51,30.39,30.43,126174.0,21.4207,21.4277,21.3434,21.3715,126174.0
2015-08-24 13:20:00,30.42,30.43,30.2,30.25,102043.0,21.3645,21.3715,21.21,21.2451,102043.0
2015-08-24 13:30:00,30.25,30.25,29.96,29.98,93219.0,21.2451,21.2451,21.0414,21.0555,93219.0
2015-08-24 13:40:00,29.98,30.15,29.93,30.11,118680.0,21.0555,21.1748,21.0203,21.1468,118680.0
2015-08-24 13:50:00,30.1,30.15,29.86,29.89,115243.0,21.1397,21.1748,20.9712,20.9922,115243.0
2015-08-24 14:00:00,29.88,29.9,29.68,29.69,179022.0,20.9852,20.9993,20.8448,20.8518,179022.0
2015-08-24 14:10:00,29.69,29.86,29.6,29.83,145505.0,20.8518,20.9712,20.7886,20.9501,145505.0
2015-08-24 14:20:00,29.86,29.92,29.77,29.83,121779.0,20.9712,21.0133,20.908,20.9501,121779.0
2015-08-24 14:30:00,29.82,29.89,29.79,29.87,140071.0,20.9431,20.9922,20.922,20.9782,140071.0
2015-08-24 14:40:00,29.86,29.87,29.66,29.69,199141.0,20.9712,20.9782,20.8307,20.8518,199141.0
2015-08-24 14:50:00,29.7,29.72,29.26,29.3,159478.0,20.8588,20.8728,20.5498,20.5779,159478.0
2015-08-24 15:00:00,29.3,29.5,29.13,29.5,155375.0,20.5779,20.7183,20.4585,20.7183,155375.0
2015-08-24 15:10:00,29.49,29.49,29.24,29.26,192422.0,20.7113,20.7113,20.5357,20.5498,192422.0
2015-08-24 15:20:00,29.26,29.34,29.16,29.19,317766.0,20.5498,20.606,20.4796,20.5006,317766.0
2015-08-24 15:30:00,29.19,29.52,29.1,29.51,322732.0,20.5006,20.7324,20.4374,20.7254,322732.0
2015-08-24 15:40:00,29.51,29.91,29.46,29.64,431494.0,20.7254,21.0063,20.6902,20.8167,431494.0
2015-08-24 15:50:00,29.63,29.67,29.19,29.29,583460.0,20.8096,20.8377,20.5006,20.5709,583460.0
2015-08-25 09:30:00,33.68,34.45,33.36,34.14,1822369.0,23.654,24.1948,23.4293,23.9771,1822369.0
2015-08-25 09:40:00,34.14,34.14,33.2,33.25,1617525.0,23.9771,23.9771,23.3169,23.352,1617525.0
2015-08-25 09:50:00,33.26,33.48,32.95,33.39,1116853.0,23.359,23.5136,23.1413,23.4504,1116853.0
2015-08-25 10:00:00,33.39,33.95,33.23,33.79,721351.0,23.4504,23.8436,23.338,23.7313,721351.0
2015-08-25 10:10:00,33.79,33.84,33.6,33.68,685011.0,23.7313,23.7664,23.5978,23.654,685011.0
2015-08-25 10:20:00,33.66,33.76,33.26,33.32,560105.0,23.64,23.7102,23.359,23.4012,560105.0
2015-08-25 10:30:00,33.33,33.43,33.01,33.04,631742.0,23.4082,23.4784,23.1835,23.2045,631742.0
2015-08-25 10:40:00,33.03,33.38,33.03,33.15,450532.0,23.1975,23.4433,23.1975,23.2818,450532.0
2015-08-25 10:50:00,33.15,33.27,32.95,33.16,764210.0,23.2818,23.3661,23.1413,23.2888,764210.0
2015-08-25 11:00:00,33.18,33.36,33.15,33.25,521186.0,23.3029,23.4293,23.2818,23.352,521186.0
2015-08-25 11:10:00,33.26,33.48,33.18,33.29,388110.0,23.359,23.5136,23.3029,23.3801,388110.0
2015-08-25 11:20:00,33.28,33.6,33.26,33.34,269181.0,23.3731,23.5978,23.359,23.4152,269181.0
2015-08-25 11:30:00,33.35,33.44,33.29,33.35,286263.0,23.4223,23.4855,23.3801,23.4223,286263.0
2015-08-25 11:40:00,33.34,33.38,33.2,33.36,275893.0,23.4152,23.4433,23.3169,23.4293,275893.0
2015-08-25 11:50:00,33.36,33.45,33.25,33.44,325169.0,23.4293,23.4925,23.352,23.4855,325169.0
2015-08-25 12:00:00,33.44,33.68,33.41,33.6,310816.0,23.4855,23.654,23.4644,23.5978,310816.0
2015-08-25 12:10:00,33.6,33.75,33.56,33.62,250358.0,23.5978,23.7032,23.5697,23.6119,250358.0
2015-08-25 12:20:00,33.63,33.76,33.63,33.75,235771.0,23.6189,23.7102,23.6189,23.7032,235771.0
2015-08-25 12:30:00,33.75,33.88,33.73,33.82,274732.0,23.7032,23.7945,23.6891,23.7523,274732.0
2015-08-25 12:40:00,33.81,33.94,33.75,33.77,270236.0,23.7453,23.8366,23.7032,23.7172,270236.0
2015-08-25 12:50:00,33.78,33.83,33.6,33.66,284236.0,23.7243,23.7594,23.5978,23.64,284236.0
2015-08-25 13:00:00,33.66,33.85,33.64,33.84,219985.0,23.64,23.7734,23.6259,23.7664,219985.0
2015-08-25 13:10:00,33.84,33.86,33.76,33.77,243611.0,23.7664,23.7804,23.7102,23.7172,243611.0
2015-08-25 13:20:00,33.76,33.77,33.4,33.45,327046.0,23.7102,23.7172,23.4574,23.4925,327046.0
2015-08-25 13:30:00,33.45,33.69,33.45,33.66,170261.0,23.4925,23.661,23.4925,23.64,170261.0
2015-08-25 13:40:00,33.66,33.67,33.51,33.66,231686.0,23.64,23.647,23.5346,23.64,231686.0
2015-08-25 13:50:00,33.66,33.85,33.65,33.81,195164.0,23.64,23.7734,23.633,23.7453,195164.0
2015-08-25 14:00:00,33.81,33.84,33.65,33.65,159040.0,23.7453,23.7664,23.633,23.633,159040.0
2015-08-25 14:10:00,33.64,33.71,33.54,33.7,163492.0,23.6259,23.6751,23.5557,23.6681,163492.0
2015-08-25 14:20:00,33.7,33.78,33.66,33.77,172821.0,23.6681,23.7243,23.64,23.7172,172821.0
2015-08-25 14:30:00,33.77,33.82,33.7,33.72,216700.0,23.7172,23.7523,23.6681,23.6821,216700.0
2015-08-25 14:40:00,33.71,33.96,33.71,33.96,343154.0,23.6751,23.8507,23.6751,23.8507,343154.0
2015-08-25 14:50:00,33.96,34.08,33.9,33.92,298501.0,23.8507,23.9349,23.8085,23.8226,298501.0
2015-08-25 15:00:00,33.92,34.0,33.75,33.77,317790.0,23.8226,23.8788,23.7032,23.7172,317790.0
2015-08-25 15:10:00,33.77,33.83,33.62,33.71,350587.0,23.7172,23.7594,23.6119,23.6751,350587.0
2015-08-25 15:20:00,33.71,33.71,33.57,33.63,384319.0,23.6751,23.6751,23.5768,23.6189,384319.0
2015-08-25 15:30:00,33.62,33.68,33.4,33.41,504714.0,23.6119,23.654,23.4574,23.4644,504714.0
2015-08-25 15:40:00,33.41,33.5,33.06,33.15,623553.0,23.4644,23.5276,23.2186,23.2818,623553.0
2015-08-25 15:50:00,33.14,33.34,32.92,32.96,1333625.0,23.2748,23.4152,23.1203,23.1484,1333625.0
2015-08-26 09:30:00,33.93,34.25,33.76,34.17,605113.0,23.8296,24.0543,23.7102,23.9982,605113.0
2015-08-26 09:40:00,34.16,34.22,33.82,33.93,400916.0,23.9911,24.0333,23.7523,23.8296,400916.0
2015-08-26 09:50:00,33.93,34.18,33.78,34.03,456400.0,23.8296,24.0052,23.7243,23.8998,456400.0
2015-08-26 10:00:00,34.03,34.12,33.94,34.03,202758.0,23.8998,23.963,23.8366,23.8998,202758.0
2015-08-26 10:10:00,34.03,34.19,33.75,33.75,289847.0,23.8998,24.0122,23.7032,23.7032,289847.0
2015-08-26 10:20:00,33.75,34.1,33.73,34.08,261913.0,23.7032,23.949,23.6891,23.9349,261913.0
2015-08-26 10:30:00,34.08,34.31,34.04,34.1,286956.0,23.9349,24.0965,23.9069,23.949,286956.0
2015-08-26 10:40:00,34.1,34.1,33.75,33.85,190580.0,23.949,23.949,23.7032,23.7734,190580.0
2015-08-26 10:50:00,33.87,33.99,33.78,33.79,134816.0,23.7875,23.8717,23.7243,23.7313,134816.0
2015-08-26 11:00:00,33.79,33.89,33.68,33.79,165188.0,23.7313,23.8015,23.654,23.7313,165188.0
2015-08-26 11:10:00,33.79,33.81,33.62,33.78,246198.0,23.7313,23.7453,23.6119,23.7243,246198.0
2015-08-26 11:20:00,33.79,33.82,33.41,33.45,203623.0,23.7313,23.7523,23.4644,23.4925,203623.0
2015-08-26 11:30:00,33.44,33.55,33.25,33.28,155608.0,23.4855,23.5627,23.352,23.3731,155608.0
2015-08-26 11:40:00,33.27,33.59,33.26,33.54,152588.0,23.3661,23.5908,23.359,23.5557,152588.0
2015-08-26 11:50:00,33.55,33.67,33.51,33.56,100277.0,23.5627,23.647,23.5346,23.5697,100277.0
2015-08-26 12:00:00,33.56,33.59,33.4,33.55,118950.0,23.5697,23.5908,23.4574,23.5627,118950.0
2015-08-26 12:10:00,33.55,33.57,33.43,33.52,91852.0,23.5627,23.5768,23.4784,23.5417,91852.0
2015-08-26 12:20:00,33.53,33.56,33.37,33.47,112585.0,23.5487,23.5697,23.4363,23.5065,112585.0
2015-08-26 12:30:00,33.48,33.61,33.44,33.54,160100.0,23.5136,23.6049,23.4855,23.5557,160100.0
2015-08-26 12:40:00,33.55,33.66,33.4,33.65,134732.0,23.5627,23.64,23.4574,23.633,134732.0
2015-08-26 12:50:00,33.64,33.91,33.62,33.9,160992.0,23.6259,23.8156,23.6119,23.8085,160992.0
2015-08-26 13:00:00,33.9,33.96,33.78,33.85,211101.0,23.8085,23.8507,23.7243,23.7734,211101.0
2015-08-26 13:10:00,33.84,33.94,33.81,33.9,135629.0,23.7664,23.8366,23.7453,23.8085,135629.0
2015-08-26 13:20:00,33.9,34.24,33.89,34.23,290041.0,23.8085,24.0473,23.8015,24.0403,290041.0
2015-08-26 13:30:00,34.24,34.28,34.17,34.26,307970.0,24.0473,24.0754,23.9982,24.0614,307970.0
2015-08-26 13:40:00,34.26,34.28,34.13,34.17,171506.0,24.0614,24.0754,23.9701,23.9982,171506.0
2015-08-26 13:50:00,34.16,34.42,34.16,34.4,358948.0,23.9911,24.1737,23.9911,24.1597,358948.0
2015-08-26 14:00:00,34.4,34.49,34.3,34.4,247489.0,24.1597,24.2229,24.0895,24.1597,247489.0
2015-08-26 14:10:00,34.41,34.52,34.31,34.37,285846.0,24.1667,24.244,24.0965,24.1386,285846.0
2015-08-26 14:20:00,34.38,34.6,34.34,34.34,257233.0,24.1456,24.3002,24.1176,24.1176,257233.0
2015-08-26 14:30:00,34.36,34.58,34.24,34.58,255399.0,24.1316,24.2861,24.0473,24.2861,255399.0
2015-08-26 14:40:00,34.59,34.85,34.58,34.7,294296.0,24.2931,24.4757,24.2861,24.3704,294296.0
2015-08-26 14:50:00,34.68,34.88,34.68,34.83,282379.0,24.3563,24.4968,24.3563,24.4617,282379.0
2015-08-26 15:00:00,34.85,35.0,34.75,34.98,228742.0,24.4757,24.5811,24.4055,24.567,228742.0
2015-08-26 15:10:00,34.98,35.19,34.98,35.16,464860.0,24.567,24.7145,24.567,24.6935,464860.0
2015-08-26 15:20:00,35.16,35.21,34.97,35.0,273829.0,24.6935,24.7286,24.56,24.5811,273829.0
2015-08-26 15:30:00,35.0,35.25,34.99,35.1,383830.0,24.5811,24.7567,24.5741,24.6513,383830.0
2015-08-26 15:40:00,35.1,35.29,35.03,35.14,476365.0,24.6513,24.7848,24.6022,24.6794,476365.0
2015-08-26 15:50:00,35.14,35.28,35.07,35.25,697257.0,24.6794,24.7777,24.6302,24.7567,697257.0
2015-08-27 09:30:00,35.76,35.9,35.67,35.76,323473.0,25.1148,25.2132,25.0516,25.1148,323473.0
2015-08-27 09:40:00,35.77,35.81,35.62,35.66,300337.0,25.1219,25.15,25.0165,25.0446,300337.0
2015-08-27 09:50:00,35.66,35.8,35.62,35.66,370818.0,25.0446,25.1429,25.0165,25.0446,370818.0
2015-08-27 10:00:00,35.65,35.78,35.57,35.78,223502.0,25.0376,25.1289,24.9814,25.1289,223502.0
2015-08-27 10:10:00,35.78,35.98,35.75,35.96,198757.0,25.1289,25.2694,25.1078,25.2553,198757.0
2015-08-27 10:20:00,35.96,35.99,35.82,35.9,150978.0,25.2553,25.2764,25.157,25.2132,150978.0
2015-08-27 10:30:00,35.9,36.07,35.8,36.02,334678.0,25.2132,25.3326,25.1429,25.2974,334678.0
2015-08-27 10:40:00,36.02,36.06,35.94,36.04,205092.0,25.2974,25.3255,25.2413,25.3115,205092.0
2015-08-27 10:50:00,36.04,36.46,36.03,36.43,288300.0,25.3115,25.6065,25.3045,25.5854,288300.0
2015-08-27 11:00:00,36.4,36.45,36.35,36.36,158309.0,25.5643,25.5994,25.5292,25.5362,158309.0
2015-08-27 11:10:00,36.37,36.39,36.27,36.27,217624.0,25.5433,25.5573,25.473,25.473,217624.0
2015-08-27 11:20:00,36.28,36.3,36.06,36.15,161818.0,25.48,25.4941,25.3255,25.3887,161818.0
2015-08-27 11:30:00,36.16,36.2,35.94,35.94,147506.0,25.3958,25.4239,25.2413,25.2413,147506.0
2015-08-27 11:40:00,35.94,36.06,35.94,36.06,142324.0,25.2413,25.3255,25.2413,25.3255,142324.0
2015-08-27 11:50:00,36.06,36.09,36.01,36.09,113696.0,25.3255,25.3466,25.2904,25.3466,113696.0
2015-08-27 12:00:00,36.09,36.3,36.09,36.29,138114.0,25.3466,25.4941,25.3466,25.4871,138114.0
2015-08-27 12:10:00,36.29,36.33,36.17,36.3,121044.0,25.4871,25.5152,25.4028,25.4941,121044.0
2015-08-27 12:20:00,36.29,36.33,36.25,36.32,71769.0,25.4871,25.5152,25.459,25.5081,71769.0
2015-08-27 12:30:00,36.31,36.33,36.21,36.31,91395.0,25.5011,25.5152,25.4309,25.5011,91395.0
2015-08-27 12:40:00,36.32,36.34,36.19,36.33,108212.0,25.5081,25.5222,25.4168,25.5152,108212.0
2015-08-27 12:50:00,36.34,36.41,36.31,36.38,101632.0,25.5222,25.5713,25.5011,25.5503,101632.0
2015-08-27 13:00:00,36.39,36.48,36.35,36.46,128357.0,25.5573,25.6205,25.5292,25.6065,128357.0
2015-08-27 13:10:00,36.45,36.52,36.45,36.49,195910.0,25.5994,25.6486,25.5994,25.6275,195910.0
2015-08-27 13:20:00,36.48,36.55,36.45,36.47,105620.0,25.6205,25.6697,25.5994,25.6135,105620.0
2015-08-27 13:30:00,36.46,36.47,36.24,36.25,104290.0,25.6065,25.6135,25.452,25.459,104290.0
2015-08-27 13:40:00,36.25,36.3,36.21,36.26,198389.0,25.459,25.4941,25.4309,25.466,198389.0
2015-08-27 13:50:00,36.27,36.3,36.19,36.25,86385.0,25.473,25.4941,25.4168,25.459,86385.0
2015-08-27 14:00:00,36.25,36.25,36.05,36.07,208971.0,25.459,25.459,25.3185,25.3326,208971.0
2015-08-27 14:10:00,36.07,36.09,35.93,36.02,258284.0,25.3326,25.3466,25.2342,25.2974,258284.0
2015-08-27 14:20:00,36.02,36.04,35.83,35.87,177235.0,25.2974,25.3115,25.164,25.1921,177235.0
2015-08-27 14:30:00,35.88,35.96,35.81,35.85,166530.0,25.1991,25.2553,25.15,25.178,166530.0
2015-08-27 14:40:00,35.86,35.86,35.56,35.57,235397.0,25.1851,25.1851,24.9744,24.9814,235397.0
2015-08-27 14:50:00,35.56,35.6,35.25,35.27,297975.0,24.9744,25.0025,24.7567,24.7707,297975.0
2015-08-27 15:00:00,35.29,35.48,35.05,35.21,425204.0,24.7848,24.9182,24.6162,24.7286,425204.0
2015-08-27 15:10:00,35.2,35.46,35.19,35.43,307001.0,24.7215,24.9041,24.7145,24.8831,307001.0
2015-08-27 15:20:00,35.43,35.54,35.21,35.52,219072.0,24.8831,24.9603,24.7286,24.9463,219072.0
2015-08-27 15:30:00,35.52,35.73,35.4,35.58,347992.0,24.9463,25.0938,24.862,24.9884,347992.0
2015-08-27 15:40:00,35.58,35.71,35.44,35.61,350509.0,24.9884,25.0797,24.8901,25.0095,350509.0
2015-08-27 15:50:00,35.62,35.74,35.58,35.71,780347.0,25.0165,25.1008,24.9884,25.0797,780347.0
2015-08-28 09:30:00,35.71,36.08,35.69,36.06,212040.0,25.0797,25.3396,25.0657,25.3255,212040.0
2015-08-28 09:40:00,36.04,36.28,35.88,35.89,200138.0,25.3115,25.48,25.1991,25.2061,200138.0
2015-08-28 09:50:00,35.9,36.13,35.85,36.06,137880.0,25.2132,25.3747,25.178,25.3255,137880.0
2015-08-28 10:00:00,36.03,36.12,35.91,35.99,115376.0,25.3045,25.3677,25.2202,25.2764,115376.0
2015-08-28 10:10:00,35.99,36.12,35.94,36.03,92573.0,25.2764,25.3677,25.2413,25.3045,92573.0
2015-08-28 10:20:00,36.03,36.06,35.94,35.96,112548.0,25.3045,25.3255,25.2413,25.2553,112548.0
2015-08-28 10:30:00,35.95,36.02,35.9,35.91,98566.0,25.2483,25.2974,25.2132,25.2202,98566.0
2015-08-28 10:40:00,35.92,35.99,35.83,35.88,96294.0,25.2272,25.2764,25.164,25.1991,96294.0
2015-08-28 10:50:00,35.88,36.0,35.87,35.91,50052.0,25.1991,25.2834,25.1921,25.2202,50052.0
2015-08-28 11:00:00,35.91,36.0,35.91,35.96,104262.0,25.2202,25.2834,25.2202,25.2553,104262.0
2015-08-28 11:10:00,35.97,36.03,35.93,35.99,105786.0,25.2623,25.3045,25.2342,25.2764,105786.0
2015-08-28 11:20:00,35.99,36.05,35.97,36.04,92305.0,25.2764,25.3185,25.2623,25.3115,92305.0
2015-08-28 11:30:00,36.03,36.05,35.9,35.9,71646.0,25.3045,25.3185,25.2132,25.2132,71646.0
2015-08-28 11:40:00,35.9,35.9,35.81,35.84,51247.0,25.2132,25.2132,25.15,25.171,51247.0
2015-08-28 11:50:00,35.84,35.91,35.71,35.77,43188.0,25.171,25.2202,25.0797,25.1219,43188.0
2015-08-28 12:00:00,35.78,35.87,35.77,35.84,51298.0,25.1289,25.1921,25.1219,25.171,51298.0
2015-08-28 12:10:00,35.84,35.97,35.81,35.95,49754.0,25.171,25.2623,25.15,25.2483,49754.0
2015-08-28 12:20:00,35.95,36.0,35.92,35.93,43729.0,25.2483,25.2834,25.2272,25.2342,43729.0
2015-08-28 12:30:00,35.94,36.0,35.93,35.95,46466.0,25.2413,25.2834,25.2342,25.2483,46466.0
2015-08-28 12:40:00,35.94,35.98,35.91,35.95,37175.0,25.2413,25.2694,25.2202,25.2483,37175.0
2015-08-28 12:50:00,35.95,35.97,35.85,35.87,45629.0,25.2483,25.2623,25.178,25.1921,45629.0
2015-08-28 13:00:00,35.87,35.88,35.8,35.8,52425.0,25.1921,25.1991,25.1429,25.1429,52425.0
2015-08-28 13:10:00,35.81,35.91,35.8,35.9,37043.0,25.15,25.2202,25.1429,25.2132,37043.0
2015-08-28 13:20:00,35.9,35.91,35.76,35.76,47213.0,25.2132,25.2202,25.1148,25.1148,47213.0
2015-08-28 13:30:00,35.75,35.84,35.7,35.76,70373.0,25.1078,25.171,25.0727,25.1148,70373.0
2015-08-28 13:40:00,35.76,35.86,35.75,35.79,62802.0,25.1148,25.1851,25.1078,25.1359,62802.0
2015-08-28 13:50:00,35.79,35.9,35.79,35.89,82999.0,25.1359,25.2132,25.1359,25.2061,82999.0
2015-08-28 14:00:00,35.9,36.0,35.89,35.97,85009.0,25.2132,25.2834,25.2061,25.2623,85009.0
2015-08-28 14:10:00,35.98,35.99,35.84,35.85,69077.0,25.2694,25.2764,25.171,25.178,69077.0
2015-08-28 14:20:00,35.86,35.92,35.82,35.9,88939.0,25.1851,25.2272,25.157,25.2132,88939.0
2015-08-28 14:30:00,35.9,35.96,35.83,35.91,63890.0,25.2132,25.2553,25.164,25.2202,63890.0
2015-08-28 14:40:00,35.91,36.01,35.89,35.97,104920.0,25.2202,25.2904,25.2061,25.2623,104920.0
2015-08-28 14:50:00,35.98,35.99,35.91,35.93,125304.0,25.2694,25.2764,25.2202,25.2342,125304.0
2015-08-28 15:00:00,35.94,35.95,35.88,35.92,101277.0,25.2413,25.2483,25.1991,25.2272,101277.0
2015-08-28 15:10:00,35.91,35.92,35.81,35.82,132474.0,25.2202,25.2272,25.15,25.157,132474.0
2015-08-28 15:20:00,35.82,35.84,35.72,35.83,138556.0,25.157,25.171,25.0867,25.164,138556.0
2015-08-28 15:30:00,35.82,35.82,35.67,35.73,155466.0,25.157,25.157,25.0516,25.0938,155466.0
2015-08-28 15:40:00,35.73,35.88,35.69,35.82,245994.0,25.0938,25.1991,25.0657,25.157,245994.0
2015-08-28 15:50:00,35.83,35.99,35.82,35.97,443932.0,25.164,25.2764,25.157,25.2623,443932.0
2015-08-31 09:30:00,35.94,36.18,35.83,36.0,114960.0,25.2413,25.4098,25.164,25.2834,114960.0
2015-08-31 09:40:00,35.99,36.2,35.96,36.04,70008.0,25.2764,25.4239,25.2553,25.3115,70008.0
2015-08-31 09:50:00,36.02,36.14,36.0,36.06,102056.0,25.2974,25.3817,25.2834,25.3255,102056.0
2015-08-31 10:00:00,36.06,36.06,35.95,35.99,85263.0,25.3255,25.3255,25.2483,25.2764,85263.0
2015-08-31 10:10:00,35.99,36.16,35.98,36.08,143281.0,25.2764,25.3958,25.2694,25.3396,143281.0
2015-08-31 10:20:00,36.08,36.21,36.05,36.2,90319.0,25.3396,25.4309,25.3185,25.4239,90319.0
2015-08-31 10:30:00,36.2,36.36,36.15,36.35,210402.0,25.4239,25.5362,25.3887,25.5292,210402.0
2015-08-31 10:40:00,36.34,36.44,36.26,36.41,179854.0,25.5222,25.5924,25.466,25.5713,179854.0
2015-08-31 10:50:00,36.41,36.46,36.33,36.37,106149.0,25.5713,25.6065,25.5152,25.5433,106149.0
2015-08-31 11:00:00,36.38,36.41,36.3,36.34,133784.0,25.5503,25.5713,25.4941,25.5222,133784.0
2015-08-31 11:10:00,36.34,36.42,36.31,36.41,132701.0,25.5222,25.5784,25.5011,25.5713,132701.0
2015-08-31 11:20:00,36.41,36.56,36.34,36.47,323560.0,25.5713,25.6767,25.5222,25.6135,323560.0
2015-08-31 11:30:00,36.46,36.56,36.4,36.56,78816.0,25.6065,25.6767,25.5643,25.6767,78816.0
2015-08-31 11:40:00,36.57,36.7,36.45,36.45,170469.0,25.6837,25.775,25.5994,25.5994,170469.0
2015-08-31 11:50:00,36.45,36.46,36.38,36.44,62978.0,25.5994,25.6065,25.5503,25.5924,62978.0
2015-08-31 12:00:00,36.44,36.53,36.44,36.48,70583.0,25.5924,25.6556,25.5924,25.6205,70583.0
2015-08-31 12:10:00,36.48,36.67,36.47,36.65,112636.0,25.6205,25.7539,25.6135,25.7399,112636.0
2015-08-31 12:20:00,36.65,36.88,36.65,36.87,525355.0,25.7399,25.9014,25.7399,25.8944,525355.0
2015-08-31 12:30:00,36.86,36.9,36.77,36.83,245148.0,25.8874,25.9155,25.8242,25.8663,245148.0
2015-08-31 12:40:00,36.82,36.82,36.71,36.74,100515.0,25.8593,25.8593,25.782,25.8031,100515.0
2015-08-31 12:50:00,36.75,36.88,36.73,36.78,83330.0,25.8101,25.9014,25.7961,25.8312,83330.0
2015-08-31 13:00:00,36.78,36.82,36.73,36.81,97305.0,25.8312,25.8593,25.7961,25.8523,97305.0
2015-08-31 13:10:00,36.8,36.82,36.75,36.75,66279.0,25.8453,25.8593,25.8101,25.8101,66279.0
2015-08-31 13:20:00,36.75,36.76,36.6,36.66,79524.0,25.8101,25.8172,25.7048,25.7469,79524.0
2015-08-31 13:30:00,36.66,36.69,36.48,36.51,159834.0,25.7469,25.768,25.6205,25.6416,159834.0
2015-08-31 13:40:00,36.51,36.52,36.45,36.47,86589.0,25.6416,25.6486,25.5994,25.6135,86589.0
2015-08-31 13:50:00,36.48,36.5,36.39,36.49,88171.0,25.6205,25.6346,25.5573,25.6275,88171.0
2015-08-31 14:00:00,36.49,36.59,36.49,36.52,71656.0,25.6275,25.6978,25.6275,25.6486,71656.0
2015-08-31 14:10:00,36.52,36.52,36.44,36.47,67603.0,25.6486,25.6486,25.5924,25.6135,67603.0
2015-08-31 14:20:00,36.46,36.57,36.44,36.56,87066.0,25.6065,25.6837,25.5924,25.6767,87066.0
2015-08-31 14:30:00,36.56,36.61,36.54,36.56,102749.0,25.6767,25.7118,25.6626,25.6767,102749.0
2015-08-31 14:40:00,36.56,36.61,36.52,36.56,125242.0,25.6767,25.7118,25.6486,25.6767,125242.0
2015-08-31 14:50:00,36.55,36.55,36.47,36.53,111785.0,25.6697,25.6697,25.6135,25.6556,111785.0
2015-08-31 15:00:00,36.53,36.71,36.52,36.69,163031.0,25.6556,25.782,25.6486,25.768,163031.0
2015-08-31 15:10:00,36.69,36.82,36.68,36.72,210816.0,25.768,25.8593,25.761,25.7891,210816.0
2015-08-31 15:20:00,36.71,36.81,36.65,36.73,185298.0,25.782,25.8523,25.7399,25.7961,185298.0
2015-08-31 15:30:00,36.73,36.89,36.72,36.78,187317.0,25.7961,25.9085,25.7891,25.8312,187317.0
2015-08-31 15:40:00,36.78,36.94,36.78,36.85,244889.0,25.8312,25.9436,25.8312,25.8804,244889.0
2015-08-31 15:50:00,36.84,36.89,36.72,36.75,566074.0,25.8733,25.9085,25.7891,25.8101,566074.0
2015-09-01 09:30:00,35.94,36.12,35.91,36.07,218132.0,25.2413,25.3677,25.2202,25.3326,218132.0
2015-09-01 09:40:00,36.06,36.41,36.02,36.16,167608.0,25.3255,25.5713,25.2974,25.3958,167608.0
2015-09-01 09:50:00,36.17,36.27,35.99,36.01,106001.0,25.4028,25.473,25.2764,25.2904,106001.0
2015-09-01 10:00:00,36.03,36.03,35.93,36.0,161714.0,25.3045,25.3045,25.2342,25.2834,161714.0
2015-09-01 10:10:00,36.01,36.16,35.98,36.04,93296.0,25.2904,25.3958,25.2694,25.3115,93296.0
2015-09-01 10:20:00,36.06,36.23,36.0,36.21,104946.0,25.3255,25.4449,25.2834,25.4309,104946.0
2015-09-01 10:30:00,36.21,36.27,36.09,36.11,119517.0,25.4309,25.473,25.3466,25.3607,119517.0
2015-09-01 10:40:00,36.12,36.13,36.02,36.06,105352.0,25.3677,25.3747,25.2974,25.3255,105352.0
2015-09-01 10:50:00,36.06,36.06,35.96,36.04,97814.0,25.3255,25.3255,25.2553,25.3115,97814.0
2015-09-01 11:00:00,36.05,36.13,35.98,36.12,81785.0,25.3185,25.3747,25.2694,25.3677,81785.0
2015-09-01 11:10:00,36.11,36.26,36.1,36.24,90884.0,25.3607,25.466,25.3536,25.452,90884.0
2015-09-01 11:20:00,36.24,36.31,36.15,36.19,105288.0,25.452,25.5011,25.3887,25.4168,105288.0
2015-09-01 11:30:00,36.18,36.22,36.12,36.12,75023.0,25.4098,25.4379,25.3677,25.3677,75023.0
2015-09-01 11:40:00,36.13,36.13,36.06,36.11,71650.0,25.3747,25.3747,25.3255,25.3607,71650.0
2015-09-01 11:50:00,36.12,36.13,36.01,36.02,63484.0,25.3677,25.3747,25.2904,25.2974,63484.0
2015-09-01 12:00:00,36.02,36.06,35.95,35.97,83998.0,25.2974,25.3255,25.2483,25.2623,83998.0
2015-09-01 12:10:00,35.96,36.04,35.95,36.03,89630.0,25.2553,25.3115,25.2483,25.3045,89630.0
2015-09-01 12:20:00,36.02,36.03,35.95,35.96,106608.0,25.2974,25.3045,25.2483,25.2553,106608.0
2015-09-01 12:30:00,35.96,35.97,35.85,35.92,143706.0,25.2553,25.2623,25.178,25.2272,143706.0
2015-09-01 12:40:00,35.93,35.93,35.79,35.8,67169.0,25.2342,25.2342,25.1359,25.1429,67169.0
2015-09-01 12:50:00,35.82,35.83,35.67,35.69,124975.0,25.157,25.164,25.0516,25.0657,124975.0
2015-09-01 13:00:00,35.69,35.84,35.64,35.65,160265.0,25.0657,25.171,25.0306,25.0376,160265.0
2015-09-01 13:10:00,35.64,35.73,35.53,35.66,175745.0,25.0306,25.0938,24.9533,25.0446,175745.0
2015-09-01 13:20:00,35.66,35.7,35.58,35.66,113171.0,25.0446,25.0727,24.9884,25.0446,113171.0
2015-09-01 13:30:00,35.65,35.76,35.64,35.7,88651.0,25.0376,25.1148,25.0306,25.0727,88651.0
2015-09-01 13:40:00,35.69,35.7,35.62,35.64,91832.0,25.0657,25.0727,25.0165,25.0306,91832.0
2015-09-01 13:50:00,35.65,35.73,35.63,35.67,54466.0,25.0376,25.0938,25.0235,25.0516,54466.0
2015-09-01 14:00:00,35.68,35.68,35.58,35.6,62960.0,25.0587,25.0587,24.9884,25.0025,62960.0
2015-09-01 14:10:00,35.6,35.6,35.46,35.46,72524.0,25.0025,25.0025,24.9041,24.9041,72524.0
2015-09-01 14:20:00,35.45,35.52,35.45,35.48,92204.0,24.8971,24.9463,24.8971,24.9182,92204.0
2015-09-01 14:30:00,35.48,35.72,35.46,35.72,97520.0,24.9182,25.0867,24.9041,25.0867,97520.0
2015-09-01 14:40:00,35.72,35.73,35.53,35.54,81768.0,25.0867,25.0938,24.9533,24.9603,81768.0
2015-09-01 14:50:00,35.54,35.65,35.44,35.45,133518.0,24.9603,25.0376,24.8901,24.8971,133518.0
2015-09-01 15:00:00,35.46,35.51,35.38,35.39,229227.0,24.9041,24.9393,24.848,24.855,229227.0
2015-09-01 15:10:00,35.39,35.52,35.36,35.45,120158.0,24.855,24.9463,24.8339,24.8971,120158.0
2015-09-01 15:20:00,35.46,35.49,35.3,35.33,113134.0,24.9041,24.9252,24.7918,24.8128,113134.0
2015-09-01 15:30:00,35.33,35.41,35.28,35.32,137146.0,24.8128,24.869,24.7777,24.8058,137146.0
2015-09-01 15:40:00,35.31,35.41,35.19,35.35,311838.0,24.7988,24.869,24.7145,24.8269,311838.0
2015-09-01 15:50:00,35.34,35.55,35.33,35.45,474660.0,24.8199,24.9674,24.8128,24.8971,474660.0
2015-09-02 09:30:00,36.03,36.3,35.99,36.29,310995.0,25.3045,25.4941,25.2764,25.4871,310995.0
2015-09-02 09:40:00,36.27,36.33,36.1,36.19,215079.0,25.473,25.5152,25.3536,25.4168,215079.0
2015-09-02 09:50:00,36.19,36.21,35.95,35.98,148455.0,25.4168,25.4309,25.2483,25.2694,148455.0
2015-09-02 10:00:00,35.96,36.18,35.96,36.06,130787.0,25.2553,25.4098,25.2553,25.3255,130787.0
2015-09-02 10:10:00,36.06,36.08,35.83,35.83,136494.0,25.3255,25.3396,25.164,25.164,136494.0
2015-09-02 10:20:00,35.83,35.94,35.83,35.89,99246.0,25.164,25.2413,25.164,25.2061,99246.0
2015-09-02 10:30:00,35.88,35.9,35.76,35.82,71692.0,25.1991,25.2132,25.1148,25.157,71692.0
2015-09-02 10:40:00,35.81,35.86,35.63,35.65,104076.0,25.15,25.1851,25.0235,25.0376,104076.0
2015-09-02 10:50:00,35.66,35.79,35.65,35.76,81696.0,25.0446,25.1359,25.0376,25.1148,81696.0
2015-09-02 11:00:00,35.77,35.94,35.76,35.94,78401.0,25.1219,25.2413,25.1148,25.2413,78401.0
2015-09-02 11:10:00,35.94,36.02,35.82,35.96,76629.0,25.2413,25.2974,25.157,25.2553,76629.0
2015-09-02 11:20:00,35.96,36.05,35.9,35.99,94285.0,25.2553,25.3185,25.2132,25.2764,94285.0
2015-09-02 11:30:00,35.99,36.0,35.78,35.88,70822.0,25.2764,25.2834,25.1289,25.1991,70822.0
2015-09-02 11:40:00,35.89,35.95,35.86,35.86,58179.0,25.2061,25.2483,25.1851,25.1851,58179.0
2015-09-02 11:50:00,35.85,35.86,35.78,35.81,55548.0,25.178,25.1851,25.1289,25.15,55548.0
2015-09-02 12:00:00,35.81,35.86,35.76,35.83,71335.0,25.15,25.1851,25.1148,25.164,71335.0
2015-09-02 12:10:00,35.83,35.9,35.79,35.9,43372.0,25.164,25.2132,25.1359,25.2132,43372.0
2015-09-02 12:20:00,35.9,35.99,35.89,35.97,67668.0,25.2132,25.2764,25.2061,25.2623,67668.0
2015-09-02 12:30:00,35.96,36.1,35.96,36.1,52448.0,25.2553,25.3536,25.2553,25.3536,52448.0
2015-09-02 12:40:00,36.1,36.19,36.04,36.17,176779.0,25.3536,25.4168,25.3115,25.4028,176779.0
2015-09-02 12:50:00,36.16,36.22,36.1,36.21,71285.0,25.3958,25.4379,25.3536,25.4309,71285.0
2015-09-02 13:00:00,36.21,36.25,36.13,36.2,69403.0,25.4309,25.459,25.3747,25.4239,69403.0
2015-09-02 13:10:00,36.2,36.22,36.09,36.09,83308.0,25.4239,25.4379,25.3466,25.3466,83308.0
2015-09-02 13:20:00,36.09,36.17,36.06,36.16,77954.0,25.3466,25.4028,25.3255,25.3958,77954.0
2015-09-02 13:30:00,36.16,36.17,36.1,36.12,59645.0,25.3958,25.4028,25.3536,25.3677,59645.0
2015-09-02 13:40:00,36.13,36.18,36.09,36.1,63195.0,25.3747,25.4098,25.3466,25.3536,63195.0
2015-09-02 13:50:00,36.11,36.18,36.05,36.08,70042.0,25.3607,25.4098,25.3185,25.3396,70042.0
2015-09-02 14:00:00,36.1,36.17,36.03,36.08,103422.0,25.3536,25.4028,25.3045,25.3396,103422.0
2015-09-02 14:10:00,36.09,36.18,36.09,36.15,78066.0,25.3466,25.4098,25.3466,25.3887,78066.0
2015-09-02 14:20:00,36.15,36.23,36.08,36.12,89555.0,25.3887,25.4449,25.3396,25.3677,89555.0
2015-09-02 14:30:00,36.12,36.16,36.05,36.05,83982.0,25.3677,25.3958,25.3185,25.3185,83982.0
2015-09-02 14:40:00,36.06,36.06,35.95,36.05,72066.0,25.3255,25.3255,25.2483,25.3185,72066.0
2015-09-02 14:50:00,36.04,36.11,36.02,36.1,112802.0,25.3115,25.3607,25.2974,25.3536,112802.0
2015-09-02 15:00:00,36.09,36.14,36.07,36.11,106675.0,25.3466,25.3817,25.3326,25.3607,106675.0
2015-09-02 15:10:00,36.11,36.15,36.04,36.11,160628.0,25.3607,25.3887,25.3115,25.3607,160628.0
2015-09-02 15:20:00,36.11,36.22,36.08,36.21,200190.0,25.3607,25.4379,25.3396,25.4309,200190.0
2015-09-02 15:30:00,36.21,36.25,36.19,36.24,239532.0,25.4309,25.459,25.4168,25.452,239532.0
2015-09-02 15:40:00,36.24,36.26,36.15,36.2,281712.0,25.452,25.466,25.3887,25.4239,281712.0
2015-09-02 15:50:00,36.19,36.43,36.19,36.43,680629.0,25.4168,25.5854,25.4168,25.5854,680629.0
2015-09-03 09:30:00,36.43,36.69,36.4,36.65,117558.0,25.5854,25.768,25.5643,25.7399,117558.0
2015-09-03 09:40:00,36.66,36.72,36.6,36.7,93695.0,25.7469,25.7891,25.7048,25.775,93695.0
2015-09-03 09:50:00,36.71,36.79,36.69,36.72,86859.0,25.782,25.8382,25.768,25.7891,86859.0
2015-09-03 10:00:00,36.72,36.82,36.71,36.8,110890.0,25.7891,25.8593,25.782,25.8453,110890.0
2015-09-03 10:10:00,36.8,36.96,36.78,36.96,105255.0,25.8453,25.9576,25.8312,25.9576,105255.0
2015-09-03 10:20:00,36.96,37.04,36.94,36.95,127397.0,25.9576,26.0138,25.9436,25.9506,127397.0
2015-09-03 10:30:00,36.94,37.04,36.92,37.02,130316.0,25.9436,26.0138,25.9295,25.9998,130316.0
2015-09-03 10:40:00,37.03,37.16,37.01,37.08,158094.0,26.0068,26.0981,25.9927,26.0419,158094.0
2015-09-03 10:50:00,37.08,37.16,37.07,37.13,73724.0,26.0419,26.0981,26.0349,26.077,73724.0
2015-09-03 11:00:00,37.14,37.18,37.05,37.09,93638.0,26.084,26.1121,26.0208,26.0489,93638.0
2015-09-03 11:10:00,37.09,37.11,37.01,37.09,92731.0,26.0489,26.063,25.9927,26.0489,92731.0
2015-09-03 11:20:00,37.09,37.11,37.02,37.08,100438.0,26.0489,26.063,25.9998,26.0419,100438.0
2015-09-03 11:30:00,37.07,37.09,37.0,37.0,75114.0,26.0349,26.0489,25.9857,25.9857,75114.0
2015-09-03 11:40:00,37.01,37.15,37.01,37.09,83546.0,25.9927,26.0911,25.9927,26.0489,83546.0
2015-09-03 11:50:00,37.09,37.11,37.02,37.09,47896.0,26.0489,26.063,25.9998,26.0489,47896.0
2015-09-03 12:00:00,37.08,37.09,36.98,36.98,102446.0,26.0419,26.0489,25.9717,25.9717,102446.0
2015-09-03 12:10:00,36.98,37.01,36.88,36.99,75377.0,25.9717,25.9927,25.9014,25.9787,75377.0
2015-09-03 12:20:00,37.0,37.03,36.92,36.94,46779.0,25.9857,26.0068,25.9295,25.9436,46779.0
2015-09-03 12:30:00,36.95,36.97,36.84,36.86,49352.0,25.9506,25.9646,25.8733,25.8874,49352.0
2015-09-03 12:40:00,36.86,36.98,36.79,36.96,54817.0,25.8874,25.9717,25.8382,25.9576,54817.0
2015-09-03 12:50:00,36.96,36.98,36.91,36.93,49805.0,25.9576,25.9717,25.9225,25.9366,49805.0
2015-09-03 13:00:00,36.94,36.95,36.73,36.78,66530.0,25.9436,25.9506,25.7961,25.8312,66530.0
2015-09-03 13:10:00,36.78,36.78,36.71,36.76,89973.0,25.8312,25.8312,25.782,25.8172,89973.0
2015-09-03 13:20:00,36.76,36.77,36.72,36.76,85723.0,25.8172,25.8242,25.7891,25.8172,85723.0
2015-09-03 13:30:00,36.76,36.77,36.67,36.68,91129.0,25.8172,25.8242,25.7539,25.761,91129.0
2015-09-03 13:40:00,36.67,36.7,36.58,36.68,102711.0,25.7539,25.775,25.6907,25.761,102711.0
2015-09-03 13:50:00,36.69,36.69,36.54,36.55,87072.0,25.768,25.768,25.6626,25.6697,87072.0
2015-09-03 14:00:00,36.54,36.66,36.5,36.54,62922.0,25.6626,25.7469,25.6346,25.6626,62922.0
2015-09-03 14:10:00,36.53,36.65,36.53,36.63,62008.0,25.6556,25.7399,25.6556,25.7259,62008.0
2015-09-03 14:20:00,36.63,36.73,36.59,36.73,54193.0,25.7259,25.7961,25.6978,25.7961,54193.0
2015-09-03 14:30:00,36.72,36.79,36.65,36.79,61312.0,25.7891,25.8382,25.7399,25.8382,61312.0
2015-09-03 14:40:00,36.78,36.84,36.75,36.8,62200.0,25.8312,25.8733,25.8101,25.8453,62200.0
2015-09-03 14:50:00,36.79,36.81,36.71,36.76,70291.0,25.8382,25.8523,25.782,25.8172,70291.0
2015-09-03 15:00:00,36.77,36.8,36.67,36.68,84212.0,25.8242,25.8453,25.7539,25.761,84212.0
2015-09-03 15:10:00,36.68,36.78,36.68,36.71,97224.0,25.761,25.8312,25.761,25.782,97224.0
2015-09-03 15:20:00,36.71,36.75,36.64,36.67,106021.0,25.782,25.8101,25.7329,25.7539,106021.0
2015-09-03 15:30:00,36.67,36.71,36.53,36.59,188928.0,25.7539,25.782,25.6556,25.6978,188928.0
2015-09-03 15:40:00,36.6,36.78,36.54,36.7,219191.0,25.7048,25.8312,25.6626,25.775,219191.0
2015-09-03 15:50:00,36.7,36.82,36.69,36.71,490381.0,25.775,25.8593,25.768,25.782,490381.0
2015-09-04 09:30:00,36.35,36.64,36.3,36.52,122828.0,25.5292,25.7329,25.4941,25.6486,122828.0
2015-09-04 09:40:00,36.52,36.69,36.49,36.57,70709.0,25.6486,25.768,25.6275,25.6837,70709.0
2015-09-04 09:50:00,36.56,36.57,36.4,36.44,65573.0,25.6767,25.6837,25.5643,25.5924,65573.0
2015-09-04 10:00:00,36.43,36.51,36.38,36.5,51620.0,25.5854,25.6416,25.5503,25.6346,51620.0
2015-09-04 10:10:00,36.51,36.6,36.48,36.53,69196.0,25.6416,25.7048,25.6205,25.6556,69196.0
2015-09-04 10:20:00,36.52,36.77,36.51,36.76,82524.0,25.6486,25.8242,25.6416,25.8172,82524.0
2015-09-04 10:30:00,36.75,36.89,36.73,36.87,108179.0,25.8101,25.9085,25.7961,25.8944,108179.0
2015-09-04 10:40:00,36.87,36.87,36.68,36.68,87144.0,25.8944,25.8944,25.761,25.761,87144.0
2015-09-04 10:50:00,36.67,36.76,36.64,36.67,44672.0,25.7539,25.8172,25.7329,25.7539,44672.0
2015-09-04 11:00:00,36.69,36.75,36.67,36.68,75956.0,25.768,25.8101,25.7539,25.761,75956.0
2015-09-04 11:10:00,36.67,36.7,36.61,36.65,39630.0,25.7539,25.775,25.7118,25.7399,39630.0
2015-09-04 11:20:00,36.64,36.64,36.5,36.61,108474.0,25.7329,25.7329,25.6346,25.7118,108474.0
2015-09-04 11:30:00,36.59,36.61,36.5,36.53,50913.0,25.6978,25.7118,25.6346,25.6556,50913.0
2015-09-04 11:40:00,36.53,36.57,36.5,36.54,77415.0,25.6556,25.6837,25.6346,25.6626,77415.0
2015-09-04 11:50:00,36.54,36.6,36.5,36.53,36444.0,25.6626,25.7048,25.6346,25.6556,36444.0
2015-09-04 12:00:00,36.52,36.54,36.48,36.48,53690.0,25.6486,25.6626,25.6205,25.6205,53690.0
2015-09-04 12:10:00,36.49,36.5,36.4,36.42,38772.0,25.6275,25.6346,25.5643,25.5784,38772.0
2015-09-04 12:20:00,36.41,36.42,36.28,36.32,74753.0,25.5713,25.5784,25.48,25.5081,74753.0
2015-09-04 12:30:00,36.32,36.39,36.26,36.34,47302.0,25.5081,25.5573,25.466,25.5222,47302.0
2015-09-04 12:40:00,36.33,36.43,36.27,36.41,127812.0,25.5152,25.5854,25.473,25.5713,127812.0
2015-09-04 12:50:00,36.42,36.48,36.41,36.44,49603.0,25.5784,25.6205,25.5713,25.5924,49603.0
2015-09-04 13:00:00,36.44,36.45,36.37,36.39,73521.0,25.5924,25.5994,25.5433,25.5573,73521.0
2015-09-04 13:10:00,36.39,36.43,36.31,36.32,55271.0,25.5573,25.5854,25.5011,25.5081,55271.0
2015-09-04 13:20:00,36.31,36.39,36.25,36.37,59250.0,25.5011,25.5573,25.459,25.5433,59250.0
2015-09-04 13:30:00,36.36,36.4,36.31,36.35,82504.0,25.5362,25.5643,25.5011,25.5292,82504.0
2015-09-04 13:40:00,36.34,36.37,36.26,36.27,61085.0,25.5222,25.5433,25.466,25.473,61085.0
2015-09-04 13:50:00,36.28,36.38,36.28,36.32,66207.0,25.48,25.5503,25.48,25.5081,66207.0
2015-09-04 14:00:00,36.32,36.37,36.32,36.34,90422.0,25.5081,25.5433,25.5081,25.5222,90422.0
2015-09-04 14:10:00,36.33,36.41,36.33,36.34,69731.0,25.5152,25.5713,25.5152,25.5222,69731.0
2015-09-04 14:20:00,36.34,36.35,36.26,36.33,60248.0,25.5222,25.5292,25.466,25.5152,60248.0
2015-09-04 14:30:00,36.32,36.35,36.29,36.32,38277.0,25.5081,25.5292,25.4871,25.5081,38277.0
2015-09-04 14:40:00,36.33,36.48,36.32,36.45,43945.0,25.5152,25.6205,25.5081,25.5994,43945.0
2015-09-04 14:50:00,36.45,36.53,36.44,36.53,104794.0,25.5994,25.6556,25.5924,25.6556,104794.0
2015-09-04 15:00:00,36.54,36.59,36.5,36.55,75187.0,25.6626,25.6978,25.6346,25.6697,75187.0
2015-09-04 15:10:00,36.55,36.56,36.47,36.53,67570.0,25.6697,25.6767,25.6135,25.6556,67570.0
2015-09-04 15:20:00,36.53,36.64,36.49,36.63,110376.0,25.6556,25.7329,25.6275,25.7259,110376.0
2015-09-04 15:30:00,36.63,36.79,36.6,36.7,183575.0,25.7259,25.8382,25.7048,25.775,183575.0
2015-09-04 15:40:00,36.69,36.84,36.68,36.81,230056.0,25.768,25.8733,25.761,25.8523,230056.0
2015-09-04 15:50:00,36.82,36.82,36.62,36.62,485442.0,25.8593,25.8593,25.7188,25.7188,485442.0
2015-09-08 09:30:00,37.22,37.4,37.1,37.18,162939.0,26.1402,26.2666,26.0559,26.1121,162939.0
2015-09-08 09:40:00,37.2,37.46,37.17,37.45,161753.0,26.1262,26.3088,26.1051,26.3018,161753.0
2015-09-08 09:50:00,37.45,37.46,37.07,37.11,111365.0,26.3018,26.3088,26.0349,26.063,111365.0
2015-09-08 10:00:00,37.11,37.34,37.09,37.28,114000.0,26.063,26.2245,26.0489,26.1824,114000.0
2015-09-08 10:10:00,37.29,37.29,37.18,37.2,46891.0,26.1894,26.1894,26.1121,26.1262,46891.0
2015-09-08 10:20:00,37.2,37.23,37.12,37.22,71064.0,26.1262,26.1472,26.07,26.1402,71064.0
2015-09-08 10:30:00,37.23,37.24,37.16,37.16,52804.0,26.1472,26.1543,26.0981,26.0981,52804.0
2015-09-08 10:40:00,37.16,37.2,37.13,37.19,124403.0,26.0981,26.1262,26.077,26.1192,124403.0
2015-09-08 10:50:00,37.17,37.25,37.15,37.21,82218.0,26.1051,26.1613,26.0911,26.1332,82218.0
2015-09-08 11:00:00,37.21,37.22,37.09,37.11,61317.0,26.1332,26.1402,26.0489,26.063,61317.0
2015-09-08 11:10:00,37.11,37.17,37.06,37.08,69409.0,26.063,26.1051,26.0279,26.0419,69409.0
2015-09-08 11:20:00,37.08,37.31,37.07,37.28,99007.0,26.0419,26.2034,26.0349,26.1824,99007.0
2015-09-08 11:30:00,37.28,37.31,37.26,37.29,100837.0,26.1824,26.2034,26.1683,26.1894,100837.0
2015-09-08 11:40:00,37.28,37.38,37.27,37.34,104237.0,26.1824,26.2526,26.1753,26.2245,104237.0
2015-09-08 11:50:00,37.35,37.39,37.35,37.39,110929.0,26.2315,26.2596,26.2315,26.2596,110929.0
2015-09-08 12:00:00,37.38,37.54,37.35,37.36,244366.0,26.2526,26.365,26.2315,26.2385,244366.0
2015-09-08 12:10:00,37.36,37.47,37.35,37.43,79761.0,26.2385,26.3158,26.2315,26.2877,79761.0
2015-09-08 12:20:00,37.43,37.54,37.41,37.54,88437.0,26.2877,26.365,26.2737,26.365,88437.0
2015-09-08 12:30:00,37.54,37.55,37.47,37.53,55934.0,26.365,26.372,26.3158,26.3579,55934.0
2015-09-08 12:40:00,37.53,37.59,37.51,37.55,71144.0,26.3579,26.4001,26.3439,26.372,71144.0
2015-09-08 12:50:00,37.55,37.57,37.51,37.53,33828.0,26.372,26.386,26.3439,26.3579,33828.0
2015-09-08 13:00:00,37.54,37.57,37.43,37.47,83000.0,26.365,26.386,26.2877,26.3158,83000.0
2015-09-08 13:10:00,37.46,37.51,37.44,37.5,103370.0,26.3088,26.3439,26.2947,26.3369,103370.0
2015-09-08 13:20:00,37.5,37.56,37.47,37.55,72365.0,26.3369,26.379,26.3158,26.372,72365.0
2015-09-08 13:30:00,37.55,37.61,37.52,37.61,52876.0,26.372,26.4141,26.3509,26.4141,52876.0
2015-09-08 13:40:00,37.61,37.64,37.6,37.61,52094.0,26.4141,26.4352,26.4071,26.4141,52094.0
2015-09-08 13:50:00,37.61,37.62,37.53,37.53,103749.0,26.4141,26.4212,26.3579,26.3579,103749.0
2015-09-08 14:00:00,37.53,37.53,37.48,37.52,112855.0,26.3579,26.3579,26.3228,26.3509,112855.0
2015-09-08 14:10:00,37.53,37.55,37.48,37.51,99118.0,26.3579,26.372,26.3228,26.3439,99118.0
2015-09-08 14:20:00,37.51,37.57,37.51,37.55,76320.0,26.3439,26.386,26.3439,26.372,76320.0
2015-09-08 14:30:00,37.56,37.65,37.54,37.62,67514.0,26.379,26.4422,26.365,26.4212,67514.0
2015-09-08 14:40:00,37.61,37.63,37.56,37.56,74001.0,26.4141,26.4282,26.379,26.379,74001.0
2015-09-08 14:50:00,37.56,37.61,37.52,37.56,60592.0,26.379,26.4141,26.3509,26.379,60592.0
2015-09-08 15:00:00,37.57,37.63,37.56,37.59,53588.0,26.386,26.4282,26.379,26.4001,53588.0
2015-09-08 15:10:00,37.6,37.62,37.53,37.55,159401.0,26.4071,26.4212,26.3579,26.372,159401.0
2015-09-08 15:20:00,37.54,37.55,37.51,37.53,149738.0,26.365,26.372,26.3439,26.3579,149738.0
2015-09-08 15:30:00,37.53,37.64,37.52,37.62,342469.0,26.3579,26.4352,26.3509,26.4212,342469.0
2015-09-08 15:40:00,37.63,37.71,37.57,37.7,306585.0,26.4282,26.4844,26.386,26.4773,306585.0
2015-09-08 15:50:00,37.7,37.75,37.68,37.7,391967.0,26.4773,26.5125,26.4633,26.4773,391967.0
2015-09-09 09:30:00,37.99,38.32,37.93,38.22,299065.0,26.681,26.9128,26.6389,26.8425,299065.0
2015-09-09 09:40:00,38.22,38.23,37.92,37.97,196368.0,26.8425,26.8496,26.6318,26.667,196368.0
2015-09-09 09:50:00,37.97,38.01,37.88,37.99,120280.0,26.667,26.6951,26.6038,26.681,120280.0
2015-09-09 10:00:00,37.99,38.15,37.99,38.05,187651.0,26.681,26.7934,26.681,26.7231,187651.0
2015-09-09 10:10:00,38.04,38.05,37.88,38.0,248819.0,26.7161,26.7231,26.6038,26.688,248819.0
2015-09-09 10:20:00,37.99,38.0,37.89,37.94,116131.0,26.681,26.688,26.6108,26.6459,116131.0
2015-09-09 10:30:00,37.93,37.99,37.76,37.8,417238.0,26.6389,26.681,26.5195,26.5476,417238.0
2015-09-09 10:40:00,37.79,37.82,37.67,37.78,120240.0,26.5405,26.5616,26.4563,26.5335,120240.0
2015-09-09 10:50:00,37.78,37.79,37.57,37.69,101993.0,26.5335,26.5405,26.386,26.4703,101993.0
2015-09-09 11:00:00,37.7,37.89,37.7,37.88,163820.0,26.4773,26.6108,26.4773,26.6038,163820.0
2015-09-09 11:10:00,37.89,37.94,37.87,37.91,113026.0,26.6108,26.6459,26.5967,26.6248,113026.0
2015-09-09 11:20:00,37.9,37.93,37.84,37.92,85529.0,26.6178,26.6389,26.5757,26.6318,85529.0
2015-09-09 11:30:00,37.92,37.97,37.92,37.93,50295.0,26.6318,26.667,26.6318,26.6389,50295.0
2015-09-09 11:40:00,37.93,37.93,37.87,37.89,107457.0,26.6389,26.6389,26.5967,26.6108,107457.0
2015-09-09 11:50:00,37.9,37.98,37.88,37.97,56144.0,26.6178,26.674,26.6038,26.667,56144.0
2015-09-09 12:00:00,37.97,38.0,37.93,38.0,63742.0,26.667,26.688,26.6389,26.688,63742.0
2015-09-09 12:10:00,37.99,38.01,37.89,37.99,86075.0,26.681,26.6951,26.6108,26.681,86075.0
2015-09-09 12:20:00,37.99,38.09,37.98,38.09,84459.0,26.681,26.7512,26.674,26.7512,84459.0
2015-09-09 12:30:00,38.09,38.13,38.06,38.11,75528.0,26.7512,26.7793,26.7302,26.7653,75528.0
2015-09-09 12:40:00,38.11,38.12,37.99,38.0,88470.0,26.7653,26.7723,26.681,26.688,88470.0
2015-09-09 12:50:00,38.0,38.0,37.89,37.95,85864.0,26.688,26.688,26.6108,26.6529,85864.0
2015-09-09 13:00:00,37.94,37.97,37.9,37.92,53754.0,26.6459,26.667,26.6178,26.6318,53754.0
2015-09-09 13:10:00,37.92,37.95,37.84,37.95,73112.0,26.6318,26.6529,26.5757,26.6529,73112.0
2015-09-09 13:20:00,37.95,37.95,37.81,37.82,60358.0,26.6529,26.6529,26.5546,26.5616,60358.0
2015-09-09 13:30:00,37.81,37.82,37.73,37.75,115019.0,26.5546,26.5616,26.4984,26.5125,115019.0
2015-09-09 13:40:00,37.75,37.75,37.68,37.7,51802.0,26.5125,26.5125,26.4633,26.4773,51802.0
2015-09-09 13:50:00,37.69,37.7,37.61,37.64,66870.0,26.4703,26.4773,26.4141,26.4352,66870.0
2015-09-09 14:00:00,37.64,37.74,37.62,37.74,68870.0,26.4352,26.5054,26.4212,26.5054,68870.0
2015-09-09 14:10:00,37.74,37.8,37.7,37.73,75953.0,26.5054,26.5476,26.4773,26.4984,75953.0
2015-09-09 14:20:00,37.73,37.75,37.67,37.74,110238.0,26.4984,26.5125,26.4563,26.5054,110238.0
2015-09-09 14:30:00,37.74,37.75,37.69,37.71,69026.0,26.5054,26.5125,26.4703,26.4844,69026.0
2015-09-09 14:40:00,37.71,37.71,37.57,37.65,64601.0,26.4844,26.4844,26.386,26.4422,64601.0
2015-09-09 14:50:00,37.65,37.75,37.63,37.71,91804.0,26.4422,26.5125,26.4282,26.4844,91804.0
2015-09-09 15:00:00,37.7,37.76,37.6,37.74,105680.0,26.4773,26.5195,26.4071,26.5054,105680.0
2015-09-09 15:10:00,37.74,37.76,37.6,37.68,215012.0,26.5054,26.5195,26.4071,26.4633,215012.0
2015-09-09 15:20:00,37.68,37.68,37.49,37.52,163219.0,26.4633,26.4633,26.3298,26.3509,163219.0
2015-09-09 15:30:00,37.52,37.54,37.4,37.47,190924.0,26.3509,26.365,26.2666,26.3158,190924.0
2015-09-09 15:40:00,37.48,37.49,37.37,37.43,275702.0,26.3228,26.3298,26.2456,26.2877,275702.0
2015-09-09 15:50:00,37.42,37.54,37.37,37.52,743135.0,26.2807,26.365,26.2456,26.3509,743135.0
2015-09-10 09:30:00,37.12,37.3,36.9,37.29,207769.0,26.07,26.1964,25.9155,26.1894,207769.0
2015-09-10 09:40:00,37.3,37.53,37.27,37.46,117140.0,26.1964,26.3579,26.1753,26.3088,117140.0
2015-09-10 09:50:00,37.45,37.55,37.42,37.51,106267.0,26.3018,26.372,26.2807,26.3439,106267.0
2015-09-10 10:00:00,37.5,37.51,37.33,37.4,66816.0,26.3369,26.3439,26.2175,26.2666,66816.0
2015-09-10 10:10:00,37.41,37.41,37.21,37.26,133877.0,26.2737,26.2737,26.1332,26.1683,133877.0
2015-09-10 10:20:00,37.27,37.27,37.15,37.24,99620.0,26.1753,26.1753,26.0911,26.1543,99620.0
2015-09-10 10:30:00,37.24,37.4,37.24,37.4,129236.0,26.1543,26.2666,26.1543,26.2666,129236.0
2015-09-10 10:40:00,37.4,37.47,37.36,37.47,136254.0,26.2666,26.3158,26.2385,26.3158,136254.0
2015-09-10 10:50:00,37.47,37.51,37.39,37.39,78643.0,26.3158,26.3439,26.2596,26.2596,78643.0
2015-09-10 11:00:00,37.38,37.44,37.31,37.32,266649.0,26.2526,26.2947,26.2034,26.2105,266649.0
2015-09-10 11:10:00,37.32,37.37,37.3,37.32,72810.0,26.2105,26.2456,26.1964,26.2105,72810.0
2015-09-10 11:20:00,37.33,37.4,37.26,37.39,59978.0,26.2175,26.2666,26.1683,26.2596,59978.0
2015-09-10 11:30:00,37.4,37.44,37.34,37.43,61208.0,26.2666,26.2947,26.2245,26.2877,61208.0
2015-09-10 11:40:00,37.43,37.43,37.32,37.33,62294.0,26.2877,26.2877,26.2105,26.2175,62294.0
2015-09-10 11:50:00,37.33,37.41,37.31,37.39,70177.0,26.2175,26.2737,26.2034,26.2596,70177.0
2015-09-10 12:00:00,37.4,37.49,37.37,37.47,78841.0,26.2666,26.3298,26.2456,26.3158,78841.0
2015-09-10 12:10:00,37.46,37.47,37.37,37.38,87087.0,26.3088,26.3158,26.2456,26.2526,87087.0
2015-09-10 12:20:00,37.39,37.44,37.35,37.39,62211.0,26.2596,26.2947,26.2315,26.2596,62211.0
2015-09-10 12:30:00,37.38,37.5,37.35,37.5,178182.0,26.2526,26.3369,26.2315,26.3369,178182.0
2015-09-10 12:40:00,37.49,37.5,37.43,37.48,110455.0,26.3298,26.3369,26.2877,26.3228,110455.0
2015-09-10 12:50:00,37.48,37.5,37.46,37.5,67793.0,26.3228,26.3369,26.3088,26.3369,67793.0
2015-09-10 13:00:00,37.49,37.5,37.42,37.43,74825.0,26.3298,26.3369,26.2807,26.2877,74825.0
2015-09-10 13:10:00,37.42,37.53,37.39,37.51,117643.0,26.2807,26.3579,26.2596,26.3439,117643.0
2015-09-10 13:20:00,37.52,37.64,37.48,37.6,136519.0,26.3509,26.4352,26.3228,26.4071,136519.0
2015-09-10 13:30:00,37.61,37.71,37.58,37.66,73754.0,26.4141,26.4844,26.3931,26.4492,73754.0
2015-09-10 13:40:00,37.67,37.68,37.54,37.58,68533.0,26.4563,26.4633,26.365,26.3931,68533.0
2015-09-10 13:50:00,37.58,37.61,37.49,37.56,92417.0,26.3931,26.4141,26.3298,26.379,92417.0
2015-09-10 14:00:00,37.56,37.61,37.51,37.59,63548.0,26.379,26.4141,26.3439,26.4001,63548.0
2015-09-10 14:10:00,37.58,37.6,37.51,37.54,69747.0,26.3931,26.4071,26.3439,26.365,69747.0
2015-09-10 14:20:00,37.54,37.54,37.43,37.44,62823.0,26.365,26.365,26.2877,26.2947,62823.0
2015-09-10 14:30:00,37.44,37.48,37.41,37.44,66096.0,26.2947,26.3228,26.2737,26.2947,66096.0
2015-09-10 14:40:00,37.44,37.47,37.41,37.43,73529.0,26.2947,26.3158,26.2737,26.2877,73529.0
2015-09-10 14:50:00,37.44,37.45,37.36,37.37,74049.0,26.2947,26.3018,26.2385,26.2456,74049.0
2015-09-10 15:00:00,37.36,37.36,37.27,37.32,80482.0,26.2385,26.2385,26.1753,26.2105,80482.0
2015-09-10 15:10:00,37.32,37.4,37.29,37.32,78784.0,26.2105,26.2666,26.1894,26.2105,78784.0
2015-09-10 15:20:00,37.32,37.35,37.21,37.26,103423.0,26.2105,26.2315,26.1332,26.1683,103423.0
2015-09-10 15:30:00,37.25,37.26,37.16,37.22,160136.0,26.1613,26.1683,26.0981,26.1402,160136.0
2015-09-10 15:40:00,37.22,37.28,37.17,37.26,255238.0,26.1402,26.1824,26.1051,26.1683,255238.0
2015-09-10 15:50:00,37.27,37.34,37.22,37.33,395668.0,26.1753,26.2245,26.1402,26.2175,395668.0
2015-09-11 09:30:00,37.07,37.54,37.01,37.53,122640.0,26.1924,26.5245,26.15,26.5174,122640.0
2015-09-11 09:40:00,37.5,37.74,37.48,37.69,174807.0,26.4962,26.6658,26.4821,26.6305,174807.0
2015-09-11 09:50:00,37.69,37.77,37.55,37.58,134804.0,26.6305,26.687,26.5316,26.5528,134804.0
2015-09-11 10:00:00,37.58,37.65,37.52,37.63,262673.0,26.5528,26.6022,26.5104,26.5881,262673.0
2015-09-11 10:10:00,37.62,37.82,37.61,37.8,125028.0,26.581,26.7223,26.574,26.7082,125028.0
2015-09-11 10:20:00,37.8,37.97,37.78,37.95,271515.0,26.7082,26.8283,26.6941,26.8142,271515.0
2015-09-11 10:30:00,37.94,37.97,37.82,37.92,181562.0,26.8071,26.8283,26.7223,26.793,181562.0
2015-09-11 10:40:00,37.92,38.0,37.9,37.96,88099.0,26.793,26.8495,26.7789,26.8213,88099.0
2015-09-11 10:50:00,37.97,37.98,37.85,37.87,68048.0,26.8283,26.8354,26.7435,26.7577,68048.0
2015-09-11 11:00:00,37.88,37.96,37.87,37.88,76528.0,26.7647,26.8213,26.7577,26.7647,76528.0
2015-09-11 11:10:00,37.87,37.93,37.85,37.89,131161.0,26.7577,26.8001,26.7435,26.7718,131161.0
2015-09-11 11:20:00,37.89,37.9,37.8,37.86,113308.0,26.7718,26.7789,26.7082,26.7506,113308.0
2015-09-11 11:30:00,37.87,37.9,37.78,37.88,179993.0,26.7577,26.7789,26.6941,26.7647,179993.0
2015-09-11 11:40:00,37.88,37.9,37.77,37.79,84053.0,26.7647,26.7789,26.687,26.7011,84053.0
2015-09-11 11:50:00,37.79,37.91,37.79,37.9,88342.0,26.7011,26.7859,26.7011,26.7789,88342.0
2015-09-11 12:00:00,37.89,38.05,37.87,38.04,90998.0,26.7718,26.8848,26.7577,26.8778,90998.0
2015-09-11 12:10:00,38.03,38.16,38.03,38.13,350919.0,26.8707,26.9626,26.8707,26.9414,350919.0
2015-09-11 12:20:00,38.13,38.18,38.1,38.12,74551.0,26.9414,26.9767,26.9202,26.9343,74551.0
2015-09-11 12:30:00,38.12,38.13,38.01,38.01,69222.0,26.9343,26.9414,26.8566,26.8566,69222.0
2015-09-11 12:40:00,38.01,38.09,37.96,38.06,173495.0,26.8566,26.9131,26.8213,26.8919,173495.0
2015-09-11 12:50:00,38.06,38.08,38.01,38.07,281878.0,26.8919,26.906,26.8566,26.899,281878.0
2015-09-11 13:00:00,38.07,38.08,37.98,38.01,72892.0,26.899,26.906,26.8354,26.8566,72892.0
2015-09-11 13:10:00,38.01,38.02,37.9,37.9,67799.0,26.8566,26.8637,26.7789,26.7789,67799.0
2015-09-11 13:20:00,37.91,37.91,37.84,37.86,158467.0,26.7859,26.7859,26.7365,26.7506,158467.0
2015-09-11 13:30:00,37.86,37.92,37.85,37.92,64185.0,26.7506,26.793,26.7435,26.793,64185.0
2015-09-11 13:40:00,37.92,37.99,37.89,37.93,136658.0,26.793,26.8425,26.7718,26.8001,136658.0
2015-09-11 13:50:00,37.94,38.07,37.9,38.02,69937.0,26.8071,26.899,26.7789,26.8637,69937.0
2015-09-11 14:00:00,38.02,38.04,37.98,38.04,50491.0,26.8637,26.8778,26.8354,26.8778,50491.0
2015-09-11 14:10:00,38.04,38.04,37.94,37.97,76130.0,26.8778,26.8778,26.8071,26.8283,76130.0
2015-09-11 14:20:00,37.96,38.02,37.96,38.0,45516.0,26.8213,26.8637,26.8213,26.8495,45516.0
2015-09-11 14:30:00,38.0,38.04,38.0,38.03,272593.0,26.8495,26.8778,26.8495,26.8707,272593.0
2015-09-11 14:40:00,38.02,38.03,37.99,38.03,54206.0,26.8637,26.8707,26.8425,26.8707,54206.0
2015-09-11 14:50:00,38.03,38.03,37.98,38.02,101830.0,26.8707,26.8707,26.8354,26.8637,101830.0
2015-09-11 15:00:00,38.02,38.03,37.99,37.99,267562.0,26.8637,26.8707,26.8425,26.8425,267562.0
2015-09-11 15:10:00,37.98,38.04,37.97,37.98,174509.0,26.8354,26.8778,26.8283,26.8354,174509.0
2015-09-11 15:20:00,37.97,38.0,37.95,37.99,124516.0,26.8283,26.8495,26.8142,26.8425,124516.0
2015-09-11 15:30:00,37.99,38.0,37.92,37.98,139968.0,26.8425,26.8495,26.793,26.8354,139968.0
2015-09-11 15:40:00,37.98,37.99,37.9,37.9,260834.0,26.8354,26.8425,26.7789,26.7789,260834.0
2015-09-11 15:50:00,37.91,38.06,37.89,38.0,884296.0,26.7859,26.8919,26.7718,26.8495,884296.0
2015-09-14 09:30:00,38.05,38.38,38.0,38.33,230243.0,26.8848,27.118,26.8495,27.0827,230243.0
2015-09-14 09:40:00,38.32,38.32,37.99,38.02,107231.0,27.0756,27.0756,26.8425,26.8637,107231.0
2015-09-14 09:50:00,38.01,38.22,38.0,38.22,58471.0,26.8566,27.005,26.8495,27.005,58471.0
2015-09-14 10:00:00,38.22,38.4,38.16,38.31,171447.0,27.005,27.1321,26.9626,27.0686,171447.0
2015-09-14 10:10:00,38.31,38.5,38.31,38.45,131914.0,27.0686,27.2028,27.0686,27.1675,131914.0
2015-09-14 10:20:00,38.46,38.51,38.37,38.39,125240.0,27.1745,27.2099,27.111,27.1251,125240.0
2015-09-14 10:30:00,38.39,38.44,38.32,38.44,122745.0,27.1251,27.1604,27.0756,27.1604,122745.0
2015-09-14 10:40:00,38.43,38.6,38.41,38.58,148454.0,27.1533,27.2735,27.1392,27.2593,148454.0
2015-09-14 10:50:00,38.58,38.6,38.52,38.56,143395.0,27.2593,27.2735,27.2169,27.2452,143395.0
2015-09-14 11:00:00,38.56,38.66,38.54,38.58,111070.0,27.2452,27.3159,27.2311,27.2593,111070.0
2015-09-14 11:10:00,38.58,38.6,38.45,38.54,137554.0,27.2593,27.2735,27.1675,27.2311,137554.0
2015-09-14 11:20:00,38.55,38.61,38.49,38.52,87627.0,27.2381,27.2805,27.1957,27.2169,87627.0
2015-09-14 11:30:00,38.51,38.61,38.5,38.6,145069.0,27.2099,27.2805,27.2028,27.2735,145069.0
2015-09-14 11:40:00,38.6,38.72,38.6,38.69,194054.0,27.2735,27.3582,27.2735,27.3371,194054.0
2015-09-14 11:50:00,38.68,38.81,38.68,38.69,120445.0,27.33,27.4218,27.33,27.3371,120445.0
2015-09-14 12:00:00,38.69,38.73,38.66,38.68,107378.0,27.3371,27.3653,27.3159,27.33,107378.0
2015-09-14 12:10:00,38.68,38.7,38.6,38.64,79305.0,27.33,27.3441,27.2735,27.3017,79305.0
2015-09-14 12:20:00,38.63,38.72,38.6,38.64,77582.0,27.2947,27.3582,27.2735,27.3017,77582.0
2015-09-14 12:30:00,38.64,38.74,38.62,38.66,65853.0,27.3017,27.3724,27.2876,27.3159,65853.0
2015-09-14 12:40:00,38.66,38.73,38.58,38.72,64037.0,27.3159,27.3653,27.2593,27.3582,64037.0
2015-09-14 12:50:00,38.72,38.77,38.64,38.73,192323.0,27.3582,27.3936,27.3017,27.3653,192323.0
2015-09-14 13:00:00,38.73,38.74,38.59,38.61,100013.0,27.3653,27.3724,27.2664,27.2805,100013.0
2015-09-14 13:10:00,38.6,38.67,38.54,38.66,95111.0,27.2735,27.3229,27.2311,27.3159,95111.0
2015-09-14 13:20:00,38.66,38.67,38.54,38.56,115762.0,27.3159,27.3229,27.2311,27.2452,115762.0
2015-09-14 13:30:00,38.56,38.57,38.4,38.46,287130.0,27.2452,27.2523,27.1321,27.1745,287130.0
2015-09-14 13:40:00,38.45,38.51,38.45,38.48,69956.0,27.1675,27.2099,27.1675,27.1887,69956.0
2015-09-14 13:50:00,38.48,38.48,38.4,38.47,72777.0,27.1887,27.1887,27.1321,27.1816,72777.0
2015-09-14 14:00:00,38.46,38.5,38.41,38.42,79678.0,27.1745,27.2028,27.1392,27.1463,79678.0
2015-09-14 14:10:00,38.42,38.48,38.4,38.47,65266.0,27.1463,27.1887,27.1321,27.1816,65266.0
2015-09-14 14:20:00,38.47,38.58,38.43,38.53,265349.0,27.1816,27.2593,27.1533,27.224,265349.0
2015-09-14 14:30:00,38.53,38.61,38.49,38.59,78914.0,27.224,27.2805,27.1957,27.2664,78914.0
2015-09-14 14:40:00,38.58,38.61,38.47,38.48,126954.0,27.2593,27.2805,27.1816,27.1887,126954.0
2015-09-14 14:50:00,38.48,38.49,38.4,38.43,114259.0,27.1887,27.1957,27.1321,27.1533,114259.0
2015-09-14 15:00:00,38.42,38.47,38.39,38.43,60608.0,27.1463,27.1816,27.1251,27.1533,60608.0
2015-09-14 15:10:00,38.43,38.51,38.43,38.48,86644.0,27.1533,27.2099,27.1533,27.1887,86644.0
2015-09-14 15:20:00,38.48,38.51,38.39,38.41,173390.0,27.1887,27.2099,27.1251,27.1392,173390.0
2015-09-14 15:30:00,38.41,38.44,38.34,38.36,109996.0,27.1392,27.1604,27.0898,27.1039,109996.0
2015-09-14 15:40:00,38.36,38.39,38.34,38.36,244354.0,27.1039,27.1251,27.0898,27.1039,244354.0
2015-09-14 15:50:00,38.37,38.5,38.36,38.49,727356.0,27.111,27.2028,27.1039,27.1957,727356.0
2015-09-15 09:30:00,38.39,38.6,38.34,38.46,195390.0,27.1251,27.2735,27.0898,27.1745,195390.0
2015-09-15 09:40:00,38.47,38.47,38.31,38.35,235510.0,27.1816,27.1816,27.0686,27.0968,235510.0
2015-09-15 09:50:00,38.35,38.6,38.35,38.57,76872.0,27.0968,27.2735,27.0968,27.2523,76872.0
2015-09-15 10:00:00,38.57,38.63,38.54,38.58,88095.0,27.2523,27.2947,27.2311,27.2593,88095.0
2015-09-15 10:10:00,38.58,38.68,38.55,38.61,345907.0,27.2593,27.33,27.2381,27.2805,345907.0
2015-09-15 10:20:00,38.61,38.73,38.57,38.6,132770.0,27.2805,27.3653,27.2523,27.2735,132770.0
2015-09-15 10:30:00,38.6,38.71,38.59,38.62,94013.0,27.2735,27.3512,27.2664,27.2876,94013.0
2015-09-15 10:40:00,38.63,38.85,38.62,38.8,147589.0,27.2947,27.4501,27.2876,27.4148,147589.0
2015-09-15 10:50:00,38.8,38.8,38.61,38.62,144614.0,27.4148,27.4148,27.2805,27.2876,144614.0
2015-09-15 11:00:00,38.62,38.68,38.5,38.52,133153.0,27.2876,27.33,27.2028,27.2169,133153.0
2015-09-15 11:10:00,38.52,38.57,38.5,38.5,67180.0,27.2169,27.2523,27.2028,27.2028,67180.0
2015-09-15 11:20:00,38.51,38.58,38.5,38.57,60449.0,27.2099,27.2593,27.2028,27.2523,60449.0
2015-09-15 11:30:00,38.57,38.59,38.49,38.53,53660.0,27.2523,27.2664,27.1957,27.224,53660.0
2015-09-15 11:40:00,38.53,38.6,38.53,38.58,72064.0,27.224,27.2735,27.224,27.2593,72064.0
2015-09-15 11:50:00,38.57,38.65,38.57,38.64,64395.0,27.2523,27.3088,27.2523,27.3017,64395.0
2015-09-15 12:00:00,38.64,38.72,38.62,38.72,89939.0,27.3017,27.3582,27.2876,27.3582,89939.0
2015-09-15 12:10:00,38.72,38.77,38.68,38.7,59165.0,27.3582,27.3936,27.33,27.3441,59165.0
2015-09-15 12:20:00,38.71,38.74,38.66,38.74,64834.0,27.3512,27.3724,27.3159,27.3724,64834.0
2015-09-15 12:30:00,38.73,38.76,38.7,38.74,63851.0,27.3653,27.3865,27.3441,27.3724,63851.0
2015-09-15 12:40:00,38.74,38.76,38.61,38.68,89842.0,27.3724,27.3865,27.2805,27.33,89842.0
2015-09-15 12:50:00,38.68,38.71,38.59,38.6,51467.0,27.33,27.3512,27.2664,27.2735,51467.0
2015-09-15 13:00:00,38.6,38.72,38.57,38.71,65284.0,27.2735,27.3582,27.2523,27.3512,65284.0
2015-09-15 13:10:00,38.71,38.77,38.64,38.74,55029.0,27.3512,27.3936,27.3017,27.3724,55029.0
2015-09-15 13:20:00,38.74,38.79,38.74,38.75,74398.0,27.3724,27.4077,27.3724,27.3794,74398.0
2015-09-15 13:30:00,38.76,38.85,38.75,38.84,127425.0,27.3865,27.4501,27.3794,27.443,127425.0
2015-09-15 13:40:00,38.85,38.89,38.82,38.83,74013.0,27.4501,27.4784,27.4289,27.436,74013.0
2015-09-15 13:50:00,38.84,38.84,38.73,38.76,101481.0,27.443,27.443,27.3653,27.3865,101481.0
2015-09-15 14:00:00,38.76,38.86,38.72,38.86,106935.0,27.3865,27.4572,27.3582,27.4572,106935.0
2015-09-15 14:10:00,38.85,38.92,38.8,38.82,98159.0,27.4501,27.4996,27.4148,27.4289,98159.0
2015-09-15 14:20:00,38.81,38.83,38.66,38.68,166684.0,27.4218,27.436,27.3159,27.33,166684.0
2015-09-15 14:30:00,38.68,38.69,38.6,38.62,186941.0,27.33,27.3371,27.2735,27.2876,186941.0
2015-09-15 14:40:00,38.63,38.67,38.57,38.65,114634.0,27.2947,27.3229,27.2523,27.3088,114634.0
2015-09-15 14:50:00,38.64,38.68,38.59,38.66,105757.0,27.3017,27.33,27.2664,27.3159,105757.0
2015-09-15 15:00:00,38.66,38.74,38.65,38.71,106936.0,27.3159,27.3724,27.3088,27.3512,106936.0
2015-09-15 15:10:00,38.71,38.71,38.6,38.6,125618.0,27.3512,27.3512,27.2735,27.2735,125618.0
2015-09-15 15:20:00,38.61,38.62,38.57,38.59,152919.0,27.2805,27.2876,27.2523,27.2664,152919.0
2015-09-15 15:30:00,38.59,38.62,38.49,38.5,172228.0,27.2664,27.2876,27.1957,27.2028,172228.0
2015-09-15 15:40:00,38.5,38.55,38.4,38.41,307879.0,27.2028,27.2381,27.1321,27.1392,307879.0
2015-09-15 15:50:00,38.42,38.48,38.37,38.47,417279.0,27.1463,27.1887,27.111,27.1816,417279.0
2015-09-16 09:30:00,38.5,38.59,38.23,38.44,211148.0,27.2028,27.2664,27.012,27.1604,211148.0
2015-09-16 09:40:00,38.44,38.45,38.31,38.42,61783.0,27.1604,27.1675,27.0686,27.1463,61783.0
2015-09-16 09:50:00,38.43,38.46,38.27,38.27,104165.0,27.1533,27.1745,27.0403,27.0403,104165.0
2015-09-16 10:00:00,38.27,38.31,38.22,38.3,150883.0,27.0403,27.0686,27.005,27.0615,150883.0
2015-09-16 10:10:00,38.3,38.53,38.28,38.51,61314.0,27.0615,27.224,27.0474,27.2099,61314.0
2015-09-16 10:20:00,38.51,38.59,38.49,38.54,65521.0,27.2099,27.2664,27.1957,27.2311,65521.0
2015-09-16 10:30:00,38.53,38.6,38.47,38.48,55108.0,27.224,27.2735,27.1816,27.1887,55108.0
2015-09-16 10:40:00,38.47,38.48,38.42,38.44,37929.0,27.1816,27.1887,27.1463,27.1604,37929.0
2015-09-16 10:50:00,38.43,38.52,38.41,38.51,30902.0,27.1533,27.2169,27.1392,27.2099,30902.0
2015-09-16 11:00:00,38.51,38.65,38.47,38.65,53616.0,27.2099,27.3088,27.1816,27.3088,53616.0
2015-09-16 11:10:00,38.65,38.78,38.65,38.76,119872.0,27.3088,27.4006,27.3088,27.3865,119872.0
2015-09-16 11:20:00,38.76,38.82,38.75,38.8,151979.0,27.3865,27.4289,27.3794,27.4148,151979.0
2015-09-16 11:30:00,38.8,38.81,38.71,38.75,56577.0,27.4148,27.4218,27.3512,27.3794,56577.0
2015-09-16 11:40:00,38.75,38.84,38.74,38.83,56912.0,27.3794,27.443,27.3724,27.436,56912.0
2015-09-16 11:50:00,38.84,38.88,38.83,38.87,33400.0,27.443,27.4713,27.436,27.4642,33400.0
2015-09-16 12:00:00,38.88,38.89,38.75,38.78,59018.0,27.4713,27.4784,27.3794,27.4006,59018.0
2015-09-16 12:10:00,38.79,38.82,38.77,38.8,37378.0,27.4077,27.4289,27.3936,27.4148,37378.0
2015-09-16 12:20:00,38.81,38.84,38.79,38.82,45146.0,27.4218,27.443,27.4077,27.4289,45146.0
2015-09-16 12:30:00,38.83,38.86,38.79,38.84,26211.0,27.436,27.4572,27.4077,27.443,26211.0
2015-09-16 12:40:00,38.84,38.89,38.84,38.86,46144.0,27.443,27.4784,27.443,27.4572,46144.0
2015-09-16 12:50:00,38.87,38.93,38.86,38.93,62134.0,27.4642,27.5066,27.4572,27.5066,62134.0
2015-09-16 13:00:00,38.92,38.95,38.88,38.94,53161.0,27.4996,27.5208,27.4713,27.5137,53161.0
2015-09-16 13:10:00,38.95,38.98,38.94,38.95,64644.0,27.5208,27.542,27.5137,27.5208,64644.0
2015-09-16 13:20:00,38.95,38.99,38.93,38.96,55471.0,27.5208,27.549,27.5066,27.5278,55471.0
2015-09-16 13:30:00,38.96,38.98,38.95,38.96,36896.0,27.5278,27.542,27.5208,27.5278,36896.0
2015-09-16 13:40:00,38.96,38.97,38.88,38.88,104977.0,27.5278,27.5349,27.4713,27.4713,104977.0
2015-09-16 13:50:00,38.88,38.89,38.83,38.84,46883.0,27.4713,27.4784,27.436,27.443,46883.0
2015-09-16 14:00:00,38.84,38.92,38.83,38.9,32430.0,27.443,27.4996,27.436,27.4854,32430.0
2015-09-16 14:10:00,38.9,38.91,38.78,38.79,34537.0,27.4854,27.4925,27.4006,27.4077,34537.0
2015-09-16 14:20:00,38.78,38.79,38.72,38.79,31284.0,27.4006,27.4077,27.3582,27.4077,31284.0
2015-09-16 14:30:00,38.79,38.83,38.74,38.75,49666.0,27.4077,27.436,27.3724,27.3794,49666.0
2015-09-16 14:40:00,38.75,38.88,38.75,38.84,29906.0,27.3794,27.4713,27.3794,27.443,29906.0
2015-09-16 14:50:00,38.84,38.93,38.82,38.92,52684.0,27.443,27.5066,27.4289,27.4996,52684.0
2015-09-16 15:00:00,38.92,38.95,38.89,38.92,35706.0,27.4996,27.5208,27.4784,27.4996,35706.0
2015-09-16 15:10:00,38.93,38.96,38.89,38.9,113128.0,27.5066,27.5278,27.4784,27.4854,113128.0
2015-09-16 15:20:00,38.9,38.97,38.89,38.94,75665.0,27.4854,27.5349,27.4784,27.5137,75665.0
2015-09-16 15:30:00,38.95,39.0,38.94,38.97,110377.0,27.5208,27.5561,27.5137,27.5349,110377.0
2015-09-16 15:40:00,38.97,39.0,38.92,38.93,124265.0,27.5349,27.5561,27.4996,27.5066,124265.0
2015-09-16 15:50:00,38.93,38.97,38.9,38.95,291883.0,27.5066,27.5349,27.4854,27.5208,291883.0
2015-09-17 09:30:00,38.96,39.0,38.85,38.88,116362.0,27.5278,27.5561,27.4501,27.4713,116362.0
2015-09-17 09:40:00,38.89,38.96,38.81,38.94,72011.0,27.4784,27.5278,27.4218,27.5137,72011.0
2015-09-17 09:50:00,38.94,38.98,38.83,38.89,46761.0,27.5137,27.542,27.436,27.4784,46761.0
2015-09-17 10:00:00,38.88,38.88,38.77,38.77,71940.0,27.4713,27.4713,27.3936,27.3936,71940.0
2015-09-17 10:10:00,38.77,38.81,38.69,38.72,53697.0,27.3936,27.4218,27.3371,27.3582,53697.0
2015-09-17 10:20:00,38.71,38.73,38.57,38.6,52512.0,27.3512,27.3653,27.2523,27.2735,52512.0
2015-09-17 10:30:00,38.59,38.61,38.53,38.56,79961.0,27.2664,27.2805,27.224,27.2452,79961.0
2015-09-17 10:40:00,38.56,38.71,38.55,38.69,65757.0,27.2452,27.3512,27.2381,27.3371,65757.0
2015-09-17 10:50:00,38.69,38.74,38.68,38.73,25463.0,27.3371,27.3724,27.33,27.3653,25463.0
2015-09-17 11:00:00,38.74,38.83,38.73,38.82,23299.0,27.3724,27.436,27.3653,27.4289,23299.0
2015-09-17 11:10:00,38.81,38.84,38.77,38.77,35694.0,27.4218,27.443,27.3936,27.3936,35694.0
2015-09-17 11:20:00,38.78,38.83,38.76,38.83,26834.0,27.4006,27.436,27.3865,27.436,26834.0
2015-09-17 11:30:00,38.84,38.84,38.76,38.8,26094.0,27.443,27.443,27.3865,27.4148,26094.0
2015-09-17 11:40:00,38.79,38.79,38.75,38.77,20478.0,27.4077,27.4077,27.3794,27.3936,20478.0
2015-09-17 11:50:00,38.76,38.77,38.72,38.74,29311.0,27.3865,27.3936,27.3582,27.3724,29311.0
2015-09-17 12:00:00,38.75,38.76,38.7,38.75,33542.0,27.3794,27.3865,27.3441,27.3794,33542.0
2015-09-17 12:10:00,38.74,38.77,38.72,38.74,31316.0,27.3724,27.3936,27.3582,27.3724,31316.0
2015-09-17 12:20:00,38.74,38.77,38.69,38.76,28442.0,27.3724,27.3936,27.3371,27.3865,28442.0
2015-09-17 12:30:00,38.76,38.84,38.73,38.73,34849.0,27.3865,27.443,27.3653,27.3653,34849.0
2015-09-17 12:40:00,38.73,38.74,38.68,38.7,27397.0,27.3653,27.3724,27.33,27.3441,27397.0
2015-09-17 12:50:00,38.71,38.8,38.69,38.8,22266.0,27.3512,27.4148,27.3371,27.4148,22266.0
2015-09-17 13:00:00,38.8,38.8,38.72,38.74,38400.0,27.4148,27.4148,27.3582,27.3724,38400.0
2015-09-17 13:10:00,38.73,38.88,38.71,38.85,33963.0,27.3653,27.4713,27.3512,27.4501,33963.0
2015-09-17 13:20:00,38.86,38.87,38.79,38.81,59653.0,27.4572,27.4642,27.4077,27.4218,59653.0
2015-09-17 13:30:00,38.82,38.86,38.8,38.8,39348.0,27.4289,27.4572,27.4148,27.4148,39348.0
2015-09-17 13:40:00,38.79,38.82,38.74,38.77,40944.0,27.4077,27.4289,27.3724,27.3936,40944.0
2015-09-17 13:50:00,38.77,38.78,38.68,38.68,30307.0,27.3936,27.4006,27.33,27.33,30307.0
2015-09-17 14:00:00,38.71,38.87,38.36,38.63,98672.0,27.3512,27.4642,27.1039,27.2947,98672.0
2015-09-17 14:10:00,38.63,38.88,38.62,38.75,92861.0,27.2947,27.4713,27.2876,27.3794,92861.0
2015-09-17 14:20:00,38.75,38.82,38.67,38.68,43757.0,27.3794,27.4289,27.3229,27.33,43757.0
2015-09-17 14:30:00,38.69,38.82,38.68,38.77,66403.0,27.3371,27.4289,27.33,27.3936,66403.0
2015-09-17 14:40:00,38.78,39.1,38.76,39.03,174214.0,27.4006,27.6267,27.3865,27.5773,174214.0
2015-09-17 14:50:00,39.04,39.04,38.87,38.96,63322.0,27.5843,27.5843,27.4642,27.5278,63322.0
2015-09-17 15:00:00,38.97,39.01,38.77,38.8,75860.0,27.5349,27.5632,27.3936,27.4148,75860.0
2015-09-17 15:10:00,38.79,38.84,38.56,38.6,105222.0,27.4077,27.443,27.2452,27.2735,105222.0
2015-09-17 15:20:00,38.59,38.59,38.21,38.47,174269.0,27.2664,27.2664,26.9979,27.1816,174269.0
2015-09-17 15:30:00,38.46,38.55,38.33,38.39,152950.0,27.1745,27.2381,27.0827,27.1251,152950.0
2015-09-17 15:40:00,38.39,38.46,38.34,38.38,172941.0,27.1251,27.1745,27.0898,27.118,172941.0
2015-09-17 15:50:00,38.37,38.41,38.11,38.24,782006.0,27.111,27.1392,26.9272,27.0191,782006.0
2015-09-18 09:30:00,37.88,37.91,37.78,37.87,411039.0,26.7647,26.7859,26.6941,26.7577,411039.0
2015-09-18 09:40:00,37.87,38.0,37.84,37.86,83509.0,26.7577,26.8495,26.7365,26.7506,83509.0
2015-09-18 09:50:00,37.85,37.99,37.79,37.88,72126.0,26.7435,26.8425,26.7011,26.7647,72126.0
2015-09-18 10:00:00,37.89,38.02,37.83,37.95,65955.0,26.7718,26.8637,26.7294,26.8142,65955.0
2015-09-18 10:10:00,37.95,38.0,37.85,37.85,97278.0,26.8142,26.8495,26.7435,26.7435,97278.0
2015-09-18 10:20:00,37.86,37.99,37.83,37.92,70224.0,26.7506,26.8425,26.7294,26.793,70224.0
2015-09-18 10:30:00,37.92,37.92,37.78,37.79,55300.0,26.793,26.793,26.6941,26.7011,55300.0
2015-09-18 10:40:00,37.8,37.84,37.74,37.79,56081.0,26.7082,26.7365,26.6658,26.7011,56081.0
2015-09-18 10:50:00,37.79,37.82,37.75,37.79,53560.0,26.7011,26.7223,26.6729,26.7011,53560.0
2015-09-18 11:00:00,37.79,37.85,37.77,37.79,51758.0,26.7011,26.7435,26.687,26.7011,51758.0
2015-09-18 11:10:00,37.8,37.85,37.76,37.79,39573.0,26.7082,26.7435,26.6799,26.7011,39573.0
2015-09-18 11:20:00,37.79,37.85,37.73,37.73,53302.0,26.7011,26.7435,26.6587,26.6587,53302.0
2015-09-18 11:30:00,37.73,37.81,37.72,37.81,51223.0,26.6587,26.7153,26.6517,26.7153,51223.0
2015-09-18 11:40:00,37.81,37.96,37.79,37.91,54017.0,26.7153,26.8213,26.7011,26.7859,54017.0
2015-09-18 11:50:00,37.91,37.92,37.81,37.82,44340.0,26.7859,26.793,26.7153,26.7223,44340.0
2015-09-18 12:00:00,37.81,37.83,37.7,37.72,41923.0,26.7153,26.7294,26.6376,26.6517,41923.0
2015-09-18 12:10:00,37.72,37.73,37.67,37.7,48056.0,26.6517,26.6587,26.6164,26.6376,48056.0
2015-09-18 12:20:00,37.7,37.7,37.61,37.67,67528.0,26.6376,26.6376,26.574,26.6164,67528.0
2015-09-18 12:30:00,37.67,37.74,37.65,37.73,42680.0,26.6164,26.6658,26.6022,26.6587,42680.0
2015-09-18 12:40:00,37.73,37.73,37.66,37.72,26192.0,26.6587,26.6587,26.6093,26.6517,26192.0
2015-09-18 12:50:00,37.73,37.79,37.72,37.77,57309.0,26.6587,26.7011,26.6517,26.687,57309.0
2015-09-18 13:00:00,37.77,37.85,37.73,37.84,37685.0,26.687,26.7435,26.6587,26.7365,37685.0
2015-09-18 13:10:00,37.83,37.84,37.77,37.8,38330.0,26.7294,26.7365,26.687,26.7082,38330.0
2015-09-18 13:20:00,37.8,37.81,37.7,37.75,47153.0,26.7082,26.7153,26.6376,26.6729,47153.0
2015-09-18 13:30:00,37.75,37.76,37.68,37.68,54732.0,26.6729,26.6799,26.6234,26.6234,54732.0
2015-09-18 13:40:00,37.67,37.75,37.67,37.7,50377.0,26.6164,26.6729,26.6164,26.6376,50377.0
2015-09-18 13:50:00,37.7,37.73,37.58,37.61,55138.0,26.6376,26.6587,26.5528,26.574,55138.0
2015-09-18 14:00:00,37.6,37.69,37.58,37.65,30323.0,26.5669,26.6305,26.5528,26.6022,30323.0
2015-09-18 14:10:00,37.66,37.72,37.61,37.65,37463.0,26.6093,26.6517,26.574,26.6022,37463.0
2015-09-18 14:20:00,37.64,37.71,37.63,37.69,39605.0,26.5952,26.6446,26.5881,26.6305,39605.0
2015-09-18 14:30:00,37.69,37.7,37.62,37.68,35754.0,26.6305,26.6376,26.581,26.6234,35754.0
2015-09-18 14:40:00,37.69,37.73,37.62,37.65,64990.0,26.6305,26.6587,26.581,26.6022,64990.0
2015-09-18 14:50:00,37.65,37.69,37.57,37.68,50228.0,26.6022,26.6305,26.5457,26.6234,50228.0
2015-09-18 15:00:00,37.67,37.71,37.57,37.58,79121.0,26.6164,26.6446,26.5457,26.5528,79121.0
2015-09-18 15:10:00,37.59,37.7,37.59,37.65,144697.0,26.5598,26.6376,26.5598,26.6022,144697.0
2015-09-18 15:20:00,37.65,37.68,37.62,37.65,85722.0,26.6022,26.6234,26.581,26.6022,85722.0
2015-09-18 15:30:00,37.65,37.67,37.57,37.59,115476.0,26.6022,26.6164,26.5457,26.5598,115476.0
2015-09-18 15:40:00,37.59,37.59,37.47,37.53,264416.0,26.5598,26.5598,26.475,26.5174,264416.0
2015-09-18 15:50:00,37.53,37.62,37.51,37.55,800666.0,26.5174,26.581,26.5033,26.5316,800666.0
2015-09-21 09:30:00,37.77,38.04,37.71,37.94,174808.0,26.687,26.8778,26.6446,26.8071,174808.0
2015-09-21 09:40:00,37.93,38.05,37.9,37.99,231572.0,26.8001,26.8848,26.7789,26.8425,231572.0
2015-09-21 09:50:00,37.98,38.03,37.88,37.91,83174.0,26.8354,26.8707,26.7647,26.7859,83174.0
2015-09-21 10:00:00,37.89,37.95,37.85,37.87,75713.0,26.7718,26.8142,26.7435,26.7577,75713.0
2015-09-21 10:10:00,37.88,37.94,37.85,37.85,86042.0,26.7647,26.8071,26.7435,26.7435,86042.0
2015-09-21 10:20:00,37.85,37.91,37.84,37.88,64541.0,26.7435,26.7859,26.7365,26.7647,64541.0
2015-09-21 10:30:00,37.88,38.06,37.86,38.02,83529.0,26.7647,26.8919,26.7506,26.8637,83529.0
2015-09-21 10:40:00,38.02,38.03,37.89,37.9,46549.0,26.8637,26.8707,26.7718,26.7789,46549.0
2015-09-21 10:50:00,37.91,37.94,37.83,37.85,66433.0,26.7859,26.8071,26.7294,26.7435,66433.0
2015-09-21 11:00:00,37.85,37.87,37.77,37.79,64570.0,26.7435,26.7577,26.687,26.7011,64570.0
2015-09-21 11:10:00,37.79,37.85,37.76,37.84,62021.0,26.7011,26.7435,26.6799,26.7365,62021.0
2015-09-21 11:20:00,37.84,37.87,37.79,37.79,31643.0,26.7365,26.7577,26.7011,26.7011,31643.0
2015-09-21 11:30:00,37.8,37.8,37.59,37.61,65763.0,26.7082,26.7082,26.5598,26.574,65763.0
2015-09-21 11:40:00,37.61,37.62,37.49,37.49,58670.0,26.574,26.581,26.4892,26.4892,58670.0
2015-09-21 11:50:00,37.51,37.54,37.45,37.49,47378.0,26.5033,26.5245,26.4609,26.4892,47378.0
2015-09-21 12:00:00,37.5,37.52,37.36,37.43,50330.0,26.4962,26.5104,26.3973,26.4468,50330.0
2015-09-21 12:10:00,37.42,37.53,37.42,37.52,31747.0,26.4397,26.5174,26.4397,26.5104,31747.0
2015-09-21 12:20:00,37.52,37.54,37.49,37.5,35589.0,26.5104,26.5245,26.4892,26.4962,35589.0
2015-09-21 12:30:00,37.5,37.5,37.4,37.45,39561.0,26.4962,26.4962,26.4256,26.4609,39561.0
2015-09-21 12:40:00,37.45,37.48,37.4,37.41,42038.0,26.4609,26.4821,26.4256,26.4326,42038.0
2015-09-21 12:50:00,37.42,37.43,37.3,37.38,55844.0,26.4397,26.4468,26.3549,26.4114,55844.0
2015-09-21 13:00:00,37.37,37.47,37.37,37.47,31120.0,26.4044,26.475,26.4044,26.475,31120.0
2015-09-21 13:10:00,37.47,37.62,37.45,37.6,31628.0,26.475,26.581,26.4609,26.5669,31628.0
2015-09-21 13:20:00,37.6,37.66,37.58,37.59,29635.0,26.5669,26.6093,26.5528,26.5598,29635.0
2015-09-21 13:30:00,37.6,37.61,37.52,37.57,44563.0,26.5669,26.574,26.5104,26.5457,44563.0
2015-09-21 13:40:00,37.57,37.67,37.55,37.65,71462.0,26.5457,26.6164,26.5316,26.6022,71462.0
2015-09-21 13:50:00,37.66,37.69,37.58,37.59,73511.0,26.6093,26.6305,26.5528,26.5598,73511.0
2015-09-21 14:00:00,37.58,37.63,37.51,37.53,44325.0,26.5528,26.5881,26.5033,26.5174,44325.0
2015-09-21 14:10:00,37.52,37.54,37.46,37.48,57554.0,26.5104,26.5245,26.468,26.4821,57554.0
2015-09-21 14:20:00,37.5,37.55,37.49,37.52,46814.0,26.4962,26.5316,26.4892,26.5104,46814.0
2015-09-21 14:30:00,37.52,37.63,37.5,37.63,38755.0,26.5104,26.5881,26.4962,26.5881,38755.0
2015-09-21 14:40:00,37.63,37.68,37.61,37.68,28519.0,26.5881,26.6234,26.574,26.6234,28519.0
2015-09-21 14:50:00,37.68,37.73,37.64,37.65,34938.0,26.6234,26.6587,26.5952,26.6022,34938.0
2015-09-21 15:00:00,37.64,37.66,37.57,37.59,66370.0,26.5952,26.6093,26.5457,26.5598,66370.0
2015-09-21 15:10:00,37.59,37.61,37.56,37.56,71348.0,26.5598,26.574,26.5386,26.5386,71348.0
2015-09-21 15:20:00,37.57,37.58,37.5,37.52,90910.0,26.5457,26.5528,26.4962,26.5104,90910.0
2015-09-21 15:30:00,37.52,37.53,37.38,37.44,158804.0,26.5104,26.5174,26.4114,26.4538,158804.0
2015-09-21 15:40:00,37.44,37.5,37.42,37.47,175910.0,26.4538,26.4962,26.4397,26.475,175910.0
2015-09-21 15:50:00,37.48,37.55,37.42,37.55,726853.0,26.4821,26.5316,26.4397,26.5316,726853.0
2015-09-22 09:30:00,37.25,37.39,37.12,37.25,143035.0,26.3196,26.4185,26.2277,26.3196,143035.0
2015-09-22 09:40:00,37.25,37.29,37.15,37.15,104433.0,26.3196,26.3479,26.2489,26.2489,104433.0
2015-09-22 09:50:00,37.15,37.26,37.14,37.17,45693.0,26.2489,26.3267,26.2419,26.2631,45693.0
2015-09-22 10:00:00,37.18,37.22,37.1,37.11,69276.0,26.2701,26.2984,26.2136,26.2207,69276.0
2015-09-22 10:10:00,37.1,37.1,36.9,36.9,117495.0,26.2136,26.2136,26.0723,26.0723,117495.0
2015-09-22 10:20:00,36.9,36.93,36.8,36.91,150375.0,26.0723,26.0935,26.0016,26.0794,150375.0
2015-09-22 10:30:00,36.9,36.91,36.76,36.79,47284.0,26.0723,26.0794,25.9734,25.9946,47284.0
2015-09-22 10:40:00,36.78,36.81,36.7,36.71,73259.0,25.9875,26.0087,25.931,25.9381,73259.0
2015-09-22 10:50:00,36.71,36.87,36.7,36.82,52667.0,25.9381,26.0511,25.931,26.0158,52667.0
2015-09-22 11:00:00,36.82,36.87,36.78,36.82,39048.0,26.0158,26.0511,25.9875,26.0158,39048.0
2015-09-22 11:10:00,36.82,36.92,36.81,36.92,56657.0,26.0158,26.0864,26.0087,26.0864,56657.0
2015-09-22 11:20:00,36.92,36.93,36.8,36.8,55088.0,26.0864,26.0935,26.0016,26.0016,55088.0
2015-09-22 11:30:00,36.8,36.86,36.75,36.77,71796.0,26.0016,26.044,25.9663,25.9804,71796.0
2015-09-22 11:40:00,36.77,36.84,36.74,36.83,46084.0,25.9804,26.0299,25.9592,26.0228,46084.0
2015-09-22 11:50:00,36.83,36.84,36.7,36.7,87036.0,26.0228,26.0299,25.931,25.931,87036.0
2015-09-22 12:00:00,36.7,36.95,36.69,36.94,51149.0,25.931,26.1076,25.9239,26.1006,51149.0
2015-09-22 12:10:00,36.95,36.96,36.84,36.89,40036.0,26.1076,26.1147,26.0299,26.0652,40036.0
2015-09-22 12:20:00,36.89,36.93,36.81,36.88,51637.0,26.0652,26.0935,26.0087,26.0582,51637.0
2015-09-22 12:30:00,36.89,36.9,36.84,36.89,57789.0,26.0652,26.0723,26.0299,26.0652,57789.0
2015-09-22 12:40:00,36.9,36.93,36.75,36.76,54103.0,26.0723,26.0935,25.9663,25.9734,54103.0
2015-09-22 12:50:00,36.77,36.77,36.67,36.71,31073.0,25.9804,25.9804,25.9098,25.9381,31073.0
2015-09-22 13:00:00,36.71,36.8,36.69,36.77,41611.0,25.9381,26.0016,25.9239,25.9804,41611.0
2015-09-22 13:10:00,36.77,36.82,36.67,36.75,57129.0,25.9804,26.0158,25.9098,25.9663,57129.0
2015-09-22 13:20:00,36.74,36.74,36.63,36.65,49419.0,25.9592,25.9592,25.8815,25.8957,49419.0
2015-09-22 13:30:00,36.65,36.66,36.63,36.64,93757.0,25.8957,25.9027,25.8815,25.8886,93757.0
2015-09-22 13:40:00,36.65,36.66,36.61,36.64,133288.0,25.8957,25.9027,25.8674,25.8886,133288.0
2015-09-22 13:50:00,36.63,36.64,36.58,36.63,55332.0,25.8815,25.8886,25.8462,25.8815,55332.0
2015-09-22 14:00:00,36.63,36.65,36.58,36.58,69303.0,25.8815,25.8957,25.8462,25.8462,69303.0
2015-09-22 14:10:00,36.58,36.63,36.53,36.6,80317.0,25.8462,25.8815,25.8109,25.8603,80317.0
2015-09-22 14:20:00,36.6,36.62,36.54,36.57,199702.0,25.8603,25.8745,25.8179,25.8391,199702.0
2015-09-22 14:30:00,36.57,36.71,36.56,36.69,181318.0,25.8391,25.9381,25.8321,25.9239,181318.0
2015-09-22 14:40:00,36.7,36.76,36.68,36.69,91053.0,25.931,25.9734,25.9169,25.9239,91053.0
2015-09-22 14:50:00,36.69,36.88,36.69,36.88,92339.0,25.9239,26.0582,25.9239,26.0582,92339.0
2015-09-22 15:00:00,36.88,36.93,36.86,36.89,79325.0,26.0582,26.0935,26.044,26.0652,79325.0
2015-09-22 15:10:00,36.88,36.9,36.83,36.84,82181.0,26.0582,26.0723,26.0228,26.0299,82181.0
2015-09-22 15:20:00,36.84,36.91,36.8,36.9,155631.0,26.0299,26.0794,26.0016,26.0723,155631.0
2015-09-22 15:30:00,36.9,37.02,36.88,37.01,189572.0,26.0723,26.1571,26.0582,26.15,189572.0
2015-09-22 15:40:00,37.02,37.05,36.98,37.01,163056.0,26.1571,26.1783,26.1288,26.15,163056.0
2015-09-22 15:50:00,37.01,37.02,36.97,36.98,266186.0,26.15,26.1571,26.1218,26.1288,266186.0
2015-09-23 09:30:00,37.13,37.19,36.93,37.02,102011.0,26.2348,26.2772,26.0935,26.1571,102011.0
2015-09-23 09:40:00,37.02,37.04,36.76,36.82,33405.0,26.1571,26.1712,25.9734,26.0158,33405.0
2015-09-23 09:50:00,36.81,37.0,36.8,36.98,51741.0,26.0087,26.143,26.0016,26.1288,51741.0
2015-09-23 10:00:00,36.98,36.98,36.84,36.84,44576.0,26.1288,26.1288,26.0299,26.0299,44576.0
2015-09-23 10:10:00,36.84,36.94,36.8,36.94,83311.0,26.0299,26.1006,26.0016,26.1006,83311.0
2015-09-23 10:20:00,36.94,37.0,36.89,36.98,29210.0,26.1006,26.143,26.0652,26.1288,29210.0
2015-09-23 10:30:00,36.98,37.0,36.95,36.95,78699.0,26.1288,26.143,26.1076,26.1076,78699.0
2015-09-23 10:40:00,36.95,37.0,36.94,36.99,32269.0,26.1076,26.143,26.1006,26.1359,32269.0
2015-09-23 10:50:00,37.0,37.0,36.93,36.94,58278.0,26.143,26.143,26.0935,26.1006,58278.0
2015-09-23 11:00:00,36.95,36.96,36.9,36.93,30522.0,26.1076,26.1147,26.0723,26.0935,30522.0
2015-09-23 11:10:00,36.93,36.93,36.82,36.85,70502.0,26.0935,26.0935,26.0158,26.037,70502.0
2015-09-23 11:20:00,36.85,36.86,36.8,36.85,36535.0,26.037,26.044,26.0016,26.037,36535.0
2015-09-23 11:30:00,36.84,36.9,36.82,36.87,47488.0,26.0299,26.0723,26.0158,26.0511,47488.0
2015-09-23 11:40:00,36.87,36.87,36.74,36.81,43989.0,26.0511,26.0511,25.9592,26.0087,43989.0
2015-09-23 11:50:00,36.81,36.82,36.75,36.79,26879.0,26.0087,26.0158,25.9663,25.9946,26879.0
2015-09-23 12:00:00,36.79,36.8,36.69,36.74,41404.0,25.9946,26.0016,25.9239,25.9592,41404.0
2015-09-23 12:10:00,36.74,36.77,36.73,36.75,71381.0,25.9592,25.9804,25.9522,25.9663,71381.0
2015-09-23 12:20:00,36.75,36.8,36.72,36.74,63468.0,25.9663,26.0016,25.9451,25.9592,63468.0
2015-09-23 12:30:00,36.74,36.74,36.68,36.68,39173.0,25.9592,25.9592,25.9169,25.9169,39173.0
2015-09-23 12:40:00,36.68,36.73,36.66,36.72,34678.0,25.9169,25.9522,25.9027,25.9451,34678.0
2015-09-23 12:50:00,36.72,36.8,36.71,36.78,25511.0,25.9451,26.0016,25.9381,25.9875,25511.0
2015-09-23 13:00:00,36.78,36.8,36.71,36.78,30885.0,25.9875,26.0016,25.9381,25.9875,30885.0
2015-09-23 13:10:00,36.77,36.81,36.76,36.8,13102.0,25.9804,26.0087,25.9734,26.0016,13102.0
2015-09-23 13:20:00,36.79,36.8,36.7,36.7,23446.0,25.9946,26.0016,25.931,25.931,23446.0
2015-09-23 13:30:00,36.71,36.78,36.71,36.75,27981.0,25.9381,25.9875,25.9381,25.9663,27981.0
2015-09-23 13:40:00,36.75,36.87,36.74,36.84,25018.0,25.9663,26.0511,25.9592,26.0299,25018.0
2015-09-23 13:50:00,36.84,36.85,36.77,36.79,36016.0,26.0299,26.037,25.9804,25.9946,36016.0
2015-09-23 14:00:00,36.8,36.96,36.8,36.93,37361.0,26.0016,26.1147,26.0016,26.0935,37361.0
2015-09-23 14:10:00,36.93,36.95,36.88,36.9,20465.0,26.0935,26.1076,26.0582,26.0723,20465.0
2015-09-23 14:20:00,36.9,36.92,36.85,36.85,29599.0,26.0723,26.0864,26.037,26.037,29599.0
2015-09-23 14:30:00,36.85,36.89,36.81,36.82,24689.0,26.037,26.0652,26.0087,26.0158,24689.0
2015-09-23 14:40:00,36.82,36.84,36.76,36.81,42049.0,26.0158,26.0299,25.9734,26.0087,42049.0
2015-09-23 14:50:00,36.81,36.84,36.75,36.79,17736.0,26.0087,26.0299,25.9663,25.9946,17736.0
2015-09-23 15:00:00,36.8,36.82,36.74,36.8,56534.0,26.0016,26.0158,25.9592,26.0016,56534.0
2015-09-23 15:10:00,36.79,36.85,36.75,36.83,69640.0,25.9946,26.037,25.9663,26.0228,69640.0
2015-09-23 15:20:00,36.83,36.87,36.82,36.87,51564.0,26.0228,26.0511,26.0158,26.0511,51564.0
2015-09-23 15:30:00,36.87,36.88,36.79,36.84,93060.0,26.0511,26.0582,25.9946,26.0299,93060.0
2015-09-23 15:40:00,36.83,36.92,36.83,36.91,90452.0,26.0228,26.0864,26.0228,26.0794,90452.0
2015-09-23 15:50:00,36.9,36.92,36.84,36.85,165931.0,26.0723,26.0864,26.0299,26.037,165931.0
2015-09-24 09:30:00,36.66,36.78,36.55,36.56,74676.0,25.9027,25.9875,25.825,25.8321,74676.0
2015-09-24 09:40:00,36.55,36.61,36.41,36.44,128702.0,25.825,25.8674,25.7261,25.7473,128702.0
2015-09-24 09:50:00,36.45,36.6,36.41,36.6,101354.0,25.7543,25.8603,25.7261,25.8603,101354.0
2015-09-24 10:00:00,36.59,36.68,36.5,36.67,60472.0,25.8533,25.9169,25.7897,25.9098,60472.0
2015-09-24 10:10:00,36.67,36.68,36.56,36.58,84374.0,25.9098,25.9169,25.8321,25.8462,84374.0
2015-09-24 10:20:00,36.6,36.64,36.51,36.52,83907.0,25.8603,25.8886,25.7967,25.8038,83907.0
2015-09-24 10:30:00,36.51,36.67,36.5,36.57,82279.0,25.7967,25.9098,25.7897,25.8391,82279.0
2015-09-24 10:40:00,36.56,36.56,36.46,36.54,42447.0,25.8321,25.8321,25.7614,25.8179,42447.0
2015-09-24 10:50:00,36.53,36.54,36.45,36.46,34050.0,25.8109,25.8179,25.7543,25.7614,34050.0
2015-09-24 11:00:00,36.46,36.5,36.43,36.46,81485.0,25.7614,25.7897,25.7402,25.7614,81485.0
2015-09-24 11:10:00,36.46,36.47,36.41,36.46,50435.0,25.7614,25.7685,25.7261,25.7614,50435.0
2015-09-24 11:20:00,36.46,36.47,36.35,36.35,54678.0,25.7614,25.7685,25.6837,25.6837,54678.0
2015-09-24 11:30:00,36.36,36.41,36.33,36.41,76772.0,25.6908,25.7261,25.6696,25.7261,76772.0
2015-09-24 11:40:00,36.4,36.43,36.38,36.39,39425.0,25.719,25.7402,25.7049,25.7119,39425.0
2015-09-24 11:50:00,36.39,36.39,36.33,36.38,50402.0,25.7119,25.7119,25.6696,25.7049,50402.0
2015-09-24 12:00:00,36.38,36.47,36.37,36.42,27115.0,25.7049,25.7685,25.6978,25.7331,27115.0
2015-09-24 12:10:00,36.42,36.44,36.37,36.43,27855.0,25.7331,25.7473,25.6978,25.7402,27855.0
2015-09-24 12:20:00,36.43,36.45,36.37,36.39,107253.0,25.7402,25.7543,25.6978,25.7119,107253.0
2015-09-24 12:30:00,36.4,36.5,36.38,36.45,84849.0,25.719,25.7897,25.7049,25.7543,84849.0
2015-09-24 12:40:00,36.46,36.47,36.38,36.41,48639.0,25.7614,25.7685,25.7049,25.7261,48639.0
2015-09-24 12:50:00,36.42,36.47,36.39,36.4,58579.0,25.7331,25.7685,25.7119,25.719,58579.0
2015-09-24 13:00:00,36.4,36.42,36.36,36.41,35665.0,25.719,25.7331,25.6908,25.7261,35665.0
2015-09-24 13:10:00,36.41,36.43,36.34,36.35,42262.0,25.7261,25.7402,25.6766,25.6837,42262.0
2015-09-24 13:20:00,36.36,36.38,36.32,36.36,24318.0,25.6908,25.7049,25.6625,25.6908,24318.0
2015-09-24 13:30:00,36.37,36.42,36.35,36.38,28957.0,25.6978,25.7331,25.6837,25.7049,28957.0
2015-09-24 13:40:00,36.39,36.4,36.35,36.39,98592.0,25.7119,25.719,25.6837,25.7119,98592.0
2015-09-24 13:50:00,36.4,36.45,36.37,36.39,65847.0,25.719,25.7543,25.6978,25.7119,65847.0
2015-09-24 14:00:00,36.39,36.41,36.36,36.38,26430.0,25.7119,25.7261,25.6908,25.7049,26430.0
2015-09-24 14:10:00,36.39,36.42,36.37,36.41,45616.0,25.7119,25.7331,25.6978,25.7261,45616.0
2015-09-24 14:20:00,36.42,36.46,36.39,36.42,116374.0,25.7331,25.7614,25.7119,25.7331,116374.0
2015-09-24 14:30:00,36.42,36.52,36.42,36.48,82893.0,25.7331,25.8038,25.7331,25.7755,82893.0
2015-09-24 14:40:00,36.49,36.65,36.44,36.65,66275.0,25.7826,25.8957,25.7473,25.8957,66275.0
2015-09-24 14:50:00,36.64,36.74,36.6,36.64,124551.0,25.8886,25.9592,25.8603,25.8886,124551.0
2015-09-24 15:00:00,36.64,36.68,36.49,36.52,69729.0,25.8886,25.9169,25.7826,25.8038,69729.0
2015-09-24 15:10:00,36.52,36.63,36.48,36.63,82005.0,25.8038,25.8815,25.7755,25.8815,82005.0
2015-09-24 15:20:00,36.63,36.7,36.61,36.67,85459.0,25.8815,25.931,25.8674,25.9098,85459.0
2015-09-24 15:30:00,36.66,36.69,36.57,36.59,83443.0,25.9027,25.9239,25.8391,25.8533,83443.0
2015-09-24 15:40:00,36.59,36.69,36.58,36.65,140606.0,25.8533,25.9239,25.8462,25.8957,140606.0
2015-09-24 15:50:00,36.64,36.7,36.57,36.62,410619.0,25.8886,25.931,25.8391,25.8745,410619.0
2015-09-25 09:30:00,36.72,36.91,36.7,36.8,166181.0,25.9451,26.0794,25.931,26.0016,166181.0
2015-09-25 09:40:00,36.77,36.89,36.76,36.88,75862.0,25.9804,26.0652,25.9734,26.0582,75862.0
2015-09-25 09:50:00,36.89,36.92,36.85,36.87,65755.0,26.0652,26.0864,26.037,26.0511,65755.0
2015-09-25 10:00:00,36.88,36.9,36.73,36.8,139790.0,26.0582,26.0723,25.9522,26.0016,139790.0
2015-09-25 10:10:00,36.79,36.86,36.74,36.86,165876.0,25.9946,26.044,25.9592,26.044,165876.0
2015-09-25 10:20:00,36.85,36.92,36.83,36.87,86603.0,26.037,26.0864,26.0228,26.0511,86603.0
2015-09-25 10:30:00,36.87,36.89,36.82,36.89,60477.0,26.0511,26.0652,26.0158,26.0652,60477.0
2015-09-25 10:40:00,36.9,36.9,36.82,36.9,52068.0,26.0723,26.0723,26.0158,26.0723,52068.0
2015-09-25 10:50:00,36.91,36.96,36.9,36.94,78312.0,26.0794,26.1147,26.0723,26.1006,78312.0
2015-09-25 11:00:00,36.93,36.94,36.9,36.92,45742.0,26.0935,26.1006,26.0723,26.0864,45742.0
2015-09-25 11:10:00,36.92,37.04,36.9,37.01,46957.0,26.0864,26.1712,26.0723,26.15,46957.0
2015-09-25 11:20:00,37.01,37.1,37.0,37.07,41509.0,26.15,26.2136,26.143,26.1924,41509.0
2015-09-25 11:30:00,37.06,37.08,36.93,36.95,29697.0,26.1853,26.1995,26.0935,26.1076,29697.0
2015-09-25 11:40:00,36.94,37.01,36.94,36.96,38659.0,26.1006,26.15,26.1006,26.1147,38659.0
2015-09-25 11:50:00,36.96,37.02,36.96,37.01,23684.0,26.1147,26.1571,26.1147,26.15,23684.0
2015-09-25 12:00:00,37.0,37.03,36.98,36.99,22162.0,26.143,26.1642,26.1288,26.1359,22162.0
2015-09-25 12:10:00,36.99,37.0,36.85,36.87,25659.0,26.1359,26.143,26.037,26.0511,25659.0
2015-09-25 12:20:00,36.87,36.87,36.76,36.76,54695.0,26.0511,26.0511,25.9734,25.9734,54695.0
2015-09-25 12:30:00,36.77,36.88,36.76,36.88,37315.0,25.9804,26.0582,25.9734,26.0582,37315.0
2015-09-25 12:40:00,36.87,36.89,36.83,36.84,30877.0,26.0511,26.0652,26.0228,26.0299,30877.0
2015-09-25 12:50:00,36.84,36.94,36.83,36.93,121296.0,26.0299,26.1006,26.0228,26.0935,121296.0
2015-09-25 13:00:00,36.93,37.04,36.92,37.04,66877.0,26.0935,26.1712,26.0864,26.1712,66877.0
2015-09-25 13:10:00,37.04,37.06,36.99,37.0,43792.0,26.1712,26.1853,26.1359,26.143,43792.0
2015-09-25 13:20:00,37.0,37.0,36.89,36.91,55661.0,26.143,26.143,26.0652,26.0794,55661.0
2015-09-25 13:30:00,36.91,36.96,36.9,36.94,30959.0,26.0794,26.1147,26.0723,26.1006,30959.0
2015-09-25 13:40:00,36.94,36.96,36.91,36.96,28022.0,26.1006,26.1147,26.0794,26.1147,28022.0
2015-09-25 13:50:00,36.97,36.98,36.86,36.88,68487.0,26.1218,26.1288,26.044,26.0582,68487.0
2015-09-25 14:00:00,36.88,36.91,36.85,36.86,41337.0,26.0582,26.0794,26.037,26.044,41337.0
2015-09-25 14:10:00,36.86,36.88,36.69,36.69,58756.0,26.044,26.0582,25.9239,25.9239,58756.0
2015-09-25 14:20:00,36.68,36.69,36.54,36.57,52124.0,25.9169,25.9239,25.8179,25.8391,52124.0
2015-09-25 14:30:00,36.57,36.66,36.5,36.62,156505.0,25.8391,25.9027,25.7897,25.8745,156505.0
2015-09-25 14:40:00,36.61,36.63,36.43,36.44,61720.0,25.8674,25.8815,25.7402,25.7473,61720.0
2015-09-25 14:50:00,36.45,36.57,36.4,36.56,54092.0,25.7543,25.8391,25.719,25.8321,54092.0
2015-09-25 15:00:00,36.56,36.57,36.33,36.34,85211.0,25.8321,25.8391,25.6696,25.6766,85211.0
2015-09-25 15:10:00,36.35,36.42,36.33,36.38,76272.0,25.6837,25.7331,25.6696,25.7049,76272.0
2015-09-25 15:20:00,36.39,36.54,36.38,36.47,78945.0,25.7119,25.8179,25.7049,25.7685,78945.0
2015-09-25 15:30:00,36.46,36.54,36.43,36.5,94725.0,25.7614,25.8179,25.7402,25.7897,94725.0
2015-09-25 15:40:00,36.5,36.67,36.48,36.6,156847.0,25.7897,25.9098,25.7755,25.8603,156847.0
2015-09-25 15:50:00,36.6,36.6,36.5,36.55,370239.0,25.8603,25.8603,25.7897,25.825,370239.0
2015-09-28 09:30:00,36.52,36.98,36.36,36.47,142279.0,25.8038,26.1288,25.6908,25.7685,142279.0
2015-09-28 09:40:00,36.48,36.5,36.27,36.27,38574.0,25.7755,25.7897,25.6272,25.6272,38574.0
2015-09-28 09:50:00,36.28,36.3,36.06,36.08,47431.0,25.6342,25.6484,25.4788,25.4929,47431.0
2015-09-28 10:00:00,36.07,36.15,35.93,35.94,50136.0,25.4858,25.5424,25.3869,25.394,50136.0
2015-09-28 10:10:00,35.94,35.94,35.77,35.82,46984.0,25.394,25.394,25.2739,25.3092,46984.0
2015-09-28 10:20:00,35.82,35.97,35.8,35.9,56855.0,25.3092,25.4152,25.2951,25.3657,56855.0
2015-09-28 10:30:00,35.9,35.9,35.7,35.74,80117.0,25.3657,25.3657,25.2244,25.2527,80117.0
2015-09-28 10:40:00,35.75,35.91,35.73,35.85,200452.0,25.2597,25.3728,25.2456,25.3304,200452.0
2015-09-28 10:50:00,35.87,35.93,35.8,35.88,35955.0,25.3445,25.3869,25.2951,25.3516,35955.0
2015-09-28 11:00:00,35.91,35.95,35.85,35.89,97039.0,25.3728,25.4011,25.3304,25.3587,97039.0
2015-09-28 11:10:00,35.88,35.9,35.8,35.82,66869.0,25.3516,25.3657,25.2951,25.3092,66869.0
2015-09-28 11:20:00,35.82,35.85,35.71,35.73,90233.0,25.3092,25.3304,25.2315,25.2456,90233.0
2015-09-28 11:30:00,35.73,35.78,35.7,35.76,108475.0,25.2456,25.2809,25.2244,25.2668,108475.0
2015-09-28 11:40:00,35.76,35.77,35.66,35.69,40371.0,25.2668,25.2739,25.1962,25.2174,40371.0
2015-09-28 11:50:00,35.7,35.77,35.64,35.65,55107.0,25.2244,25.2739,25.182,25.1891,55107.0
2015-09-28 12:00:00,35.65,35.69,35.61,35.64,51911.0,25.1891,25.2174,25.1608,25.182,51911.0
2015-09-28 12:10:00,35.65,35.68,35.58,35.59,53156.0,25.1891,25.2103,25.1396,25.1467,53156.0
2015-09-28 12:20:00,35.59,35.73,35.57,35.67,45966.0,25.1467,25.2456,25.1326,25.2032,45966.0
2015-09-28 12:30:00,35.66,35.67,35.58,35.6,45852.0,25.1962,25.2032,25.1396,25.1538,45852.0
2015-09-28 12:40:00,35.61,35.65,35.53,35.56,41446.0,25.1608,25.1891,25.1043,25.1255,41446.0
2015-09-28 12:50:00,35.57,35.61,35.5,35.5,63425.0,25.1326,25.1608,25.0831,25.0831,63425.0
2015-09-28 13:00:00,35.5,35.7,35.5,35.67,49348.0,25.0831,25.2244,25.0831,25.2032,49348.0
2015-09-28 13:10:00,35.67,35.67,35.55,35.6,39031.0,25.2032,25.2032,25.1184,25.1538,39031.0
2015-09-28 13:20:00,35.59,35.63,35.51,35.52,36181.0,25.1467,25.175,25.0902,25.0972,36181.0
2015-09-28 13:30:00,35.53,35.64,35.52,35.63,43941.0,25.1043,25.182,25.0972,25.175,43941.0
2015-09-28 13:40:00,35.63,35.64,35.57,35.59,36031.0,25.175,25.182,25.1326,25.1467,36031.0
2015-09-28 13:50:00,35.59,35.6,35.52,35.55,39580.0,25.1467,25.1538,25.0972,25.1184,39580.0
2015-09-28 14:00:00,35.55,35.57,35.45,35.55,49541.0,25.1184,25.1326,25.0478,25.1184,49541.0
2015-09-28 14:10:00,35.55,35.55,35.41,35.45,49351.0,25.1184,25.1184,25.0195,25.0478,49351.0
2015-09-28 14:20:00,35.45,35.56,35.41,35.56,56031.0,25.0478,25.1255,25.0195,25.1255,56031.0
2015-09-28 14:30:00,35.56,35.65,35.52,35.65,37748.0,25.1255,25.1891,25.0972,25.1891,37748.0
2015-09-28 14:40:00,35.66,35.68,35.58,35.59,57470.0,25.1962,25.2103,25.1396,25.1467,57470.0
2015-09-28 14:50:00,35.6,35.61,35.54,35.58,70434.0,25.1538,25.1608,25.1114,25.1396,70434.0
2015-09-28 15:00:00,35.58,35.58,35.51,35.51,67147.0,25.1396,25.1396,25.0902,25.0902,67147.0
2015-09-28 15:10:00,35.51,35.56,35.43,35.55,131259.0,25.0902,25.1255,25.0336,25.1184,131259.0
2015-09-28 15:20:00,35.55,35.56,35.44,35.47,70784.0,25.1184,25.1255,25.0407,25.0619,70784.0
2015-09-28 15:30:00,35.46,35.64,35.45,35.58,80573.0,25.0548,25.182,25.0478,25.1396,80573.0
2015-09-28 15:40:00,35.57,35.65,35.55,35.6,110151.0,25.1326,25.1891,25.1184,25.1538,110151.0
2015-09-28 15:50:00,35.6,35.65,35.49,35.52,255058.0,25.1538,25.1891,25.076,25.0972,255058.0
2015-09-29 09:30:00,35.47,35.68,35.4,35.45,189277.0,25.0619,25.2103,25.0124,25.0478,189277.0
2015-09-29 09:40:00,35.44,35.45,35.32,35.35,82174.0,25.0407,25.0478,24.9559,24.9771,82174.0
2015-09-29 09:50:00,35.35,35.66,35.32,35.66,91450.0,24.9771,25.1962,24.9559,25.1962,91450.0
2015-09-29 10:00:00,35.69,35.8,35.61,35.64,53307.0,25.2174,25.2951,25.1608,25.182,53307.0
2015-09-29 10:10:00,35.63,35.82,35.63,35.81,32377.0,25.175,25.3092,25.175,25.3021,32377.0
2015-09-29 10:20:00,35.82,35.97,35.81,35.91,47012.0,25.3092,25.4152,25.3021,25.3728,47012.0
2015-09-29 10:30:00,35.92,35.96,35.83,35.84,37467.0,25.3799,25.4081,25.3163,25.3233,37467.0
2015-09-29 10:40:00,35.83,35.84,35.55,35.55,62950.0,25.3163,25.3233,25.1184,25.1184,62950.0
2015-09-29 10:50:00,35.55,35.68,35.53,35.65,59031.0,25.1184,25.2103,25.1043,25.1891,59031.0
2015-09-29 11:00:00,35.65,35.74,35.62,35.62,32106.0,25.1891,25.2527,25.1679,25.1679,32106.0
2015-09-29 11:10:00,35.61,35.61,35.5,35.54,46137.0,25.1608,25.1608,25.0831,25.1114,46137.0
2015-09-29 11:20:00,35.53,35.68,35.5,35.66,34989.0,25.1043,25.2103,25.0831,25.1962,34989.0
2015-09-29 11:30:00,35.67,35.68,35.52,35.62,43576.0,25.2032,25.2103,25.0972,25.1679,43576.0
2015-09-29 11:40:00,35.61,35.69,35.59,35.69,42488.0,25.1608,25.2174,25.1467,25.2174,42488.0
2015-09-29 11:50:00,35.69,35.79,35.68,35.68,55317.0,25.2174,25.288,25.2103,25.2103,55317.0
2015-09-29 12:00:00,35.67,35.68,35.58,35.58,29243.0,25.2032,25.2103,25.1396,25.1396,29243.0
2015-09-29 12:10:00,35.58,35.63,35.5,35.55,24850.0,25.1396,25.175,25.0831,25.1184,24850.0
2015-09-29 12:20:00,35.56,35.65,35.52,35.63,21734.0,25.1255,25.1891,25.0972,25.175,21734.0
2015-09-29 12:30:00,35.64,35.65,35.54,35.54,25349.0,25.182,25.1891,25.1114,25.1114,25349.0
2015-09-29 12:40:00,35.56,35.62,35.51,35.56,25174.0,25.1255,25.1679,25.0902,25.1255,25174.0
2015-09-29 12:50:00,35.58,35.6,35.5,35.51,22403.0,25.1396,25.1538,25.0831,25.0902,22403.0
2015-09-29 13:00:00,35.52,35.62,35.51,35.59,25764.0,25.0972,25.1679,25.0902,25.1467,25764.0
2015-09-29 13:10:00,35.6,35.7,35.57,35.68,25051.0,25.1538,25.2244,25.1326,25.2103,25051.0
2015-09-29 13:20:00,35.68,35.75,35.67,35.71,29565.0,25.2103,25.2597,25.2032,25.2315,29565.0
2015-09-29 13:30:00,35.71,35.75,35.69,35.72,31251.0,25.2315,25.2597,25.2174,25.2385,31251.0
2015-09-29 13:40:00,35.72,35.78,35.67,35.68,33671.0,25.2385,25.2809,25.2032,25.2103,33671.0
2015-09-29 13:50:00,35.68,35.73,35.62,35.71,26935.0,25.2103,25.2456,25.1679,25.2315,26935.0
2015-09-29 14:00:00,35.73,35.73,35.57,35.6,38990.0,25.2456,25.2456,25.1326,25.1538,38990.0
2015-09-29 14:10:00,35.6,35.64,35.53,35.64,31078.0,25.1538,25.182,25.1043,25.182,31078.0
2015-09-29 14:20:00,35.64,35.69,35.59,35.68,47507.0,25.182,25.2174,25.1467,25.2103,47507.0
2015-09-29 14:30:00,35.67,35.69,35.59,35.66,50939.0,25.2032,25.2174,25.1467,25.1962,50939.0
2015-09-29 14:40:00,35.65,35.66,35.49,35.5,92894.0,25.1891,25.1962,25.076,25.0831,92894.0
2015-09-29 14:50:00,35.49,35.55,35.47,35.49,66954.0,25.076,25.1184,25.0619,25.076,66954.0
2015-09-29 15:00:00,35.48,35.53,35.42,35.51,112818.0,25.069,25.1043,25.0266,25.0902,112818.0
2015-09-29 15:10:00,35.52,35.67,35.51,35.62,237163.0,25.0972,25.2032,25.0902,25.1679,237163.0
2015-09-29 15:20:00,35.63,35.68,35.57,35.66,361977.0,25.175,25.2103,25.1326,25.1962,361977.0
2015-09-29 15:30:00,35.66,35.84,35.65,35.77,237865.0,25.1962,25.3233,25.1891,25.2739,237865.0
2015-09-29 15:40:00,35.77,35.88,35.72,35.88,291496.0,25.2739,25.3516,25.2385,25.3516,291496.0
2015-09-29 15:50:00,35.88,36.07,35.85,35.97,545467.0,25.3516,25.4858,25.3304,25.4152,545467.0
2015-09-30 09:30:00,36.45,36.65,36.42,36.5,124417.0,25.7543,25.8957,25.7331,25.7897,124417.0
2015-09-30 09:40:00,36.5,36.51,36.38,36.47,96281.0,25.7897,25.7967,25.7049,25.7685,96281.0
2015-09-30 09:50:00,36.46,36.53,36.41,36.46,62298.0,25.7614,25.8109,25.7261,25.7614,62298.0
2015-09-30 10:00:00,36.46,36.63,36.4,36.63,78893.0,25.7614,25.8815,25.719,25.8815,78893.0
2015-09-30 10:10:00,36.62,36.65,36.55,36.63,66471.0,25.8745,25.8957,25.825,25.8815,66471.0
2015-09-30 10:20:00,36.63,36.73,36.63,36.67,56771.0,25.8815,25.9522,25.8815,25.9098,56771.0
2015-09-30 10:30:00,36.66,36.72,36.46,36.57,282653.0,25.9027,25.9451,25.7614,25.8391,282653.0
2015-09-30 10:40:00,36.57,36.75,36.56,36.75,130714.0,25.8391,25.9663,25.8321,25.9663,130714.0
2015-09-30 10:50:00,36.75,36.79,36.53,36.55,137106.0,25.9663,25.9946,25.8109,25.825,137106.0
2015-09-30 11:00:00,36.55,36.64,36.49,36.63,71105.0,25.825,25.8886,25.7826,25.8815,71105.0
2015-09-30 11:10:00,36.63,36.81,36.63,36.74,123534.0,25.8815,26.0087,25.8815,25.9592,123534.0
2015-09-30 11:20:00,36.74,36.88,36.74,36.84,97727.0,25.9592,26.0582,25.9592,26.0299,97727.0
2015-09-30 11:30:00,36.84,36.88,36.69,36.75,118421.0,26.0299,26.0582,25.9239,25.9663,118421.0
2015-09-30 11:40:00,36.74,36.81,36.68,36.78,94431.0,25.9592,26.0087,25.9169,25.9875,94431.0
2015-09-30 11:50:00,36.78,36.89,36.77,36.88,98947.0,25.9875,26.0652,25.9804,26.0582,98947.0
2015-09-30 12:00:00,36.88,36.91,36.79,36.8,141913.0,26.0582,26.0794,25.9946,26.0016,141913.0
2015-09-30 12:10:00,36.8,36.84,36.79,36.8,122916.0,26.0016,26.0299,25.9946,26.0016,122916.0
2015-09-30 12:20:00,36.8,36.9,36.79,36.84,92156.0,26.0016,26.0723,25.9946,26.0299,92156.0
2015-09-30 12:30:00,36.84,36.86,36.77,36.79,81312.0,26.0299,26.044,25.9804,25.9946,81312.0
2015-09-30 12:40:00,36.8,36.83,36.67,36.71,142983.0,26.0016,26.0228,25.9098,25.9381,142983.0
2015-09-30 12:50:00,36.72,36.79,36.71,36.77,47333.0,25.9451,25.9946,25.9381,25.9804,47333.0
2015-09-30 13:00:00,36.78,36.81,36.73,36.73,143035.0,25.9875,26.0087,25.9522,25.9522,143035.0
2015-09-30 13:10:00,36.74,36.89,36.74,36.88,102183.0,25.9592,26.0652,25.9592,26.0582,102183.0
2015-09-30 13:20:00,36.88,36.89,36.79,36.8,92809.0,26.0582,26.0652,25.9946,26.0016,92809.0
2015-09-30 13:30:00,36.8,36.86,36.79,36.84,67468.0,26.0016,26.044,25.9946,26.0299,67468.0
2015-09-30 13:40:00,36.84,37.05,36.84,37.02,185670.0,26.0299,26.1783,26.0299,26.1571,185670.0
2015-09-30 13:50:00,37.03,37.21,36.99,37.19,209512.0,26.1642,26.2913,26.1359,26.2772,209512.0
2015-09-30 14:00:00,37.19,37.2,37.07,37.11,96016.0,26.2772,26.2843,26.1924,26.2207,96016.0
2015-09-30 14:10:00,37.1,37.2,37.07,37.2,110676.0,26.2136,26.2843,26.1924,26.2843,110676.0
2015-09-30 14:20:00,37.21,37.22,37.07,37.15,90082.0,26.2913,26.2984,26.1924,26.2489,90082.0
2015-09-30 14:30:00,37.14,37.17,36.98,37.01,65172.0,26.2419,26.2631,26.1288,26.15,65172.0
2015-09-30 14:40:00,37.0,37.09,37.0,37.06,84803.0,26.143,26.2065,26.143,26.1853,84803.0
2015-09-30 14:50:00,37.07,37.23,37.06,37.2,102830.0,26.1924,26.3055,26.1853,26.2843,102830.0
2015-09-30 15:00:00,37.2,37.22,37.02,37.07,116636.0,26.2843,26.2984,26.1571,26.1924,116636.0
2015-09-30 15:10:00,37.07,37.1,36.97,37.02,83108.0,26.1924,26.2136,26.1218,26.1571,83108.0
2015-09-30 15:20:00,37.01,37.05,36.91,36.95,130133.0,26.15,26.1783,26.0794,26.1076,130133.0
2015-09-30 15:30:00,36.96,37.07,36.95,37.04,172274.0,26.1147,26.1924,26.1076,26.1712,172274.0
2015-09-30 15:40:00,37.04,37.17,37.03,37.17,278154.0,26.1712,26.2631,26.1642,26.2631,278154.0
2015-09-30 15:50:00,37.17,37.2,37.09,37.12,708597.0,26.2631,26.2843,26.2065,26.2277,708597.0
2015-10-01 09:30:00,37.25,37.28,36.78,36.81,106324.0,26.3196,26.3408,25.9875,26.0087,106324.0
2015-10-01 09:40:00,36.77,36.86,36.58,36.85,68359.0,25.9804,26.044,25.8462,26.037,68359.0
2015-10-01 09:50:00,36.84,36.92,36.66,36.72,118424.0,26.0299,26.0864,25.9027,25.9451,118424.0
2015-10-01 10:00:00,36.71,37.05,36.66,37.04,127566.0,25.9381,26.1783,25.9027,26.1712,127566.0
2015-10-01 10:10:00,37.04,37.26,37.0,37.17,106085.0,26.1712,26.3267,26.143,26.2631,106085.0
2015-10-01 10:20:00,37.16,37.19,37.05,37.16,60429.0,26.256,26.2772,26.1783,26.256,60429.0
2015-10-01 10:30:00,37.17,37.18,37.01,37.13,73015.0,26.2631,26.2701,26.15,26.2348,73015.0
2015-10-01 10:40:00,37.13,37.24,37.07,37.15,51322.0,26.2348,26.3125,26.1924,26.2489,51322.0
2015-10-01 10:50:00,37.15,37.17,36.95,36.95,73738.0,26.2489,26.2631,26.1076,26.1076,73738.0
2015-10-01 11:00:00,36.96,37.01,36.9,36.96,81926.0,26.1147,26.15,26.0723,26.1147,81926.0
2015-10-01 11:10:00,36.95,36.98,36.84,36.9,78787.0,26.1076,26.1288,26.0299,26.0723,78787.0
2015-10-01 11:20:00,36.9,37.01,36.85,36.86,66991.0,26.0723,26.15,26.037,26.044,66991.0
2015-10-01 11:30:00,36.86,36.93,36.81,36.89,59317.0,26.044,26.0935,26.0087,26.0652,59317.0
2015-10-01 11:40:00,36.88,36.93,36.84,36.93,71536.0,26.0582,26.0935,26.0299,26.0935,71536.0
2015-10-01 11:50:00,36.94,36.95,36.75,36.82,45778.0,26.1006,26.1076,25.9663,26.0158,45778.0
2015-10-01 12:00:00,36.82,36.84,36.71,36.71,57706.0,26.0158,26.0299,25.9381,25.9381,57706.0
2015-10-01 12:10:00,36.71,36.76,36.71,36.76,32216.0,25.9381,25.9734,25.9381,25.9734,32216.0
2015-10-01 12:20:00,36.75,36.9,36.73,36.87,120291.0,25.9663,26.0723,25.9522,26.0511,120291.0
2015-10-01 12:30:00,36.87,36.92,36.86,36.89,51250.0,26.0511,26.0864,26.044,26.0652,51250.0
2015-10-01 12:40:00,36.89,36.89,36.77,36.82,42959.0,26.0652,26.0652,25.9804,26.0158,42959.0
2015-10-01 12:50:00,36.81,36.84,36.73,36.82,32327.0,26.0087,26.0299,25.9522,26.0158,32327.0
2015-10-01 13:00:00,36.82,36.82,36.74,36.76,44485.0,26.0158,26.0158,25.9592,25.9734,44485.0
2015-10-01 13:10:00,36.78,36.89,36.73,36.85,67668.0,25.9875,26.0652,25.9522,26.037,67668.0
2015-10-01 13:20:00,36.84,36.86,36.76,36.78,50106.0,26.0299,26.044,25.9734,25.9875,50106.0
2015-10-01 13:30:00,36.79,36.86,36.78,36.8,45195.0,25.9946,26.044,25.9875,26.0016,45195.0
2015-10-01 13:40:00,36.8,36.88,36.77,36.88,59152.0,26.0016,26.0582,25.9804,26.0582,59152.0
2015-10-01 13:50:00,36.88,36.99,36.81,36.98,56190.0,26.0582,26.1359,26.0087,26.1288,56190.0
2015-10-01 14:00:00,36.99,37.1,36.94,37.09,86892.0,26.1359,26.2136,26.1006,26.2065,86892.0
2015-10-01 14:10:00,37.1,37.14,37.06,37.07,49362.0,26.2136,26.2419,26.1853,26.1924,49362.0
2015-10-01 14:20:00,37.08,37.09,36.97,37.0,42423.0,26.1995,26.2065,26.1218,26.143,42423.0
2015-10-01 14:30:00,37.0,37.04,36.94,37.03,70010.0,26.143,26.1712,26.1006,26.1642,70010.0
2015-10-01 14:40:00,37.03,37.09,36.96,36.98,60454.0,26.1642,26.2065,26.1147,26.1288,60454.0
2015-10-01 14:50:00,36.98,37.09,36.97,37.05,74632.0,26.1288,26.2065,26.1218,26.1783,74632.0
2015-10-01 15:00:00,37.05,37.1,36.98,37.0,55474.0,26.1783,26.2136,26.1288,26.143,55474.0
2015-10-01 15:10:00,37.0,37.11,36.99,37.03,77752.0,26.143,26.2207,26.1359,26.1642,77752.0
2015-10-01 15:20:00,37.03,37.06,36.98,37.01,73802.0,26.1642,26.1853,26.1288,26.15,73802.0
2015-10-01 15:30:00,37.0,37.07,36.95,36.97,96259.0,26.143,26.1924,26.1076,26.1218,96259.0
2015-10-01 15:40:00,36.97,37.12,36.96,37.12,158283.0,26.1218,26.2277,26.1147,26.2277,158283.0
2015-10-01 15:50:00,37.12,37.2,37.1,37.17,301118.0,26.2277,26.2843,26.2136,26.2631,301118.0
2015-10-02 09:30:00,36.69,36.83,36.54,36.72,131662.0,25.9239,26.0228,25.8179,25.9451,131662.0
2015-10-02 09:40:00,36.72,36.89,36.68,36.86,100245.0,25.9451,26.0652,25.9169,26.044,100245.0
2015-10-02 09:50:00,36.85,36.85,36.66,36.76,34485.0,26.037,26.037,25.9027,25.9734,34485.0
2015-10-02 10:00:00,36.74,36.78,36.72,36.77,54306.0,25.9592,25.9875,25.9451,25.9804,54306.0
2015-10-02 10:10:00,36.78,37.05,36.78,36.97,85032.0,25.9875,26.1783,25.9875,26.1218,85032.0
2015-10-02 10:20:00,36.98,37.0,36.8,36.81,25495.0,26.1288,26.143,26.0016,26.0087,25495.0
2015-10-02 10:30:00,36.79,36.9,36.78,36.9,25644.0,25.9946,26.0723,25.9875,26.0723,25644.0
2015-10-02 10:40:00,36.9,37.01,36.89,37.01,53935.0,26.0723,26.15,26.0652,26.15,53935.0
2015-10-02 10:50:00,37.02,37.05,36.96,37.05,32184.0,26.1571,26.1783,26.1147,26.1783,32184.0
2015-10-02 11:00:00,37.04,37.08,37.01,37.06,32120.0,26.1712,26.1995,26.15,26.1853,32120.0
2015-10-02 11:10:00,37.06,37.06,36.91,36.92,29935.0,26.1853,26.1853,26.0794,26.0864,29935.0
2015-10-02 11:20:00,36.93,37.02,36.88,37.0,31008.0,26.0935,26.1571,26.0582,26.143,31008.0
2015-10-02 11:30:00,37.01,37.12,36.99,37.0,31577.0,26.15,26.2277,26.1359,26.143,31577.0
2015-10-02 11:40:00,36.99,37.0,36.94,36.96,51620.0,26.1359,26.143,26.1006,26.1147,51620.0
2015-10-02 11:50:00,36.95,37.02,36.93,36.99,32162.0,26.1076,26.1571,26.0935,26.1359,32162.0
2015-10-02 12:00:00,36.99,37.03,36.93,37.01,34145.0,26.1359,26.1642,26.0935,26.15,34145.0
2015-10-02 12:10:00,37.01,37.11,37.01,37.09,34946.0,26.15,26.2207,26.15,26.2065,34946.0
2015-10-02 12:20:00,37.07,37.12,37.07,37.09,25085.0,26.1924,26.2277,26.1924,26.2065,25085.0
2015-10-02 12:30:00,37.09,37.22,37.08,37.08,36092.0,26.2065,26.2984,26.1995,26.1995,36092.0
2015-10-02 12:40:00,37.08,37.17,37.07,37.15,27494.0,26.1995,26.2631,26.1924,26.2489,27494.0
2015-10-02 12:50:00,37.14,37.27,37.14,37.21,33405.0,26.2419,26.3337,26.2419,26.2913,33405.0
2015-10-02 13:00:00,37.21,37.28,37.19,37.26,34164.0,26.2913,26.3408,26.2772,26.3267,34164.0
2015-10-02 13:10:00,37.27,37.37,37.27,37.29,61222.0,26.3337,26.4044,26.3337,26.3479,61222.0
2015-10-02 13:20:00,37.29,37.3,37.24,37.27,33924.0,26.3479,26.3549,26.3125,26.3337,33924.0
2015-10-02 13:30:00,37.27,37.3,37.16,37.16,24085.0,26.3337,26.3549,26.256,26.256,24085.0
2015-10-02 13:40:00,37.16,37.26,37.15,37.24,27871.0,26.256,26.3267,26.2489,26.3125,27871.0
2015-10-02 13:50:00,37.25,37.26,37.19,37.2,26771.0,26.3196,26.3267,26.2772,26.2843,26771.0
2015-10-02 14:00:00,37.2,37.26,37.18,37.24,36854.0,26.2843,26.3267,26.2701,26.3125,36854.0
2015-10-02 14:10:00,37.25,37.26,37.16,37.17,34935.0,26.3196,26.3267,26.256,26.2631,34935.0
2015-10-02 14:20:00,37.16,37.33,37.15,37.32,45563.0,26.256,26.3761,26.2489,26.3691,45563.0
2015-10-02 14:30:00,37.31,37.33,37.27,37.29,23087.0,26.362,26.3761,26.3337,26.3479,23087.0
2015-10-02 14:40:00,37.3,37.33,37.25,37.32,72046.0,26.3549,26.3761,26.3196,26.3691,72046.0
2015-10-02 14:50:00,37.32,37.38,37.32,37.33,77414.0,26.3691,26.4114,26.3691,26.3761,77414.0
2015-10-02 15:00:00,37.34,37.45,37.33,37.45,63335.0,26.3832,26.4609,26.3761,26.4609,63335.0
2015-10-02 15:10:00,37.45,37.53,37.43,37.53,57953.0,26.4609,26.5174,26.4468,26.5174,57953.0
2015-10-02 15:20:00,37.53,37.56,37.49,37.53,114998.0,26.5174,26.5386,26.4892,26.5174,114998.0
2015-10-02 15:30:00,37.54,37.63,37.53,37.61,74855.0,26.5245,26.5881,26.5174,26.574,74855.0
2015-10-02 15:40:00,37.61,37.71,37.58,37.7,129128.0,26.574,26.6446,26.5528,26.6376,129128.0
2015-10-02 15:50:00,37.7,37.78,37.66,37.77,250621.0,26.6376,26.6941,26.6093,26.687,250621.0
2015-10-05 09:30:00,37.97,38.12,37.7,37.76,129381.0,26.8283,26.9343,26.6376,26.6799,129381.0
2015-10-05 09:40:00,37.76,37.76,37.57,37.68,67731.0,26.6799,26.6799,26.5457,26.6234,67731.0
2015-10-05 09:50:00,37.68,37.75,37.63,37.64,83040.0,26.6234,26.6729,26.5881,26.5952,83040.0
2015-10-05 10:00:00,37.63,37.69,37.55,37.68,71200.0,26.5881,26.6305,26.5316,26.6234,71200.0
2015-10-05 10:10:00,37.69,37.77,37.68,37.72,87753.0,26.6305,26.687,26.6234,26.6517,87753.0
2015-10-05 10:20:00,37.72,37.74,37.65,37.66,150749.0,26.6517,26.6658,26.6022,26.6093,150749.0
2015-10-05 10:30:00,37.66,37.69,37.53,37.54,81208.0,26.6093,26.6305,26.5174,26.5245,81208.0
2015-10-05 10:40:00,37.54,37.55,37.39,37.45,79394.0,26.5245,26.5316,26.4185,26.4609,79394.0
2015-10-05 10:50:00,37.45,37.48,37.41,37.44,72505.0,26.4609,26.4821,26.4326,26.4538,72505.0
2015-10-05 11:00:00,37.44,37.55,37.42,37.5,85317.0,26.4538,26.5316,26.4397,26.4962,85317.0
2015-10-05 11:10:00,37.51,37.51,37.41,37.41,129939.0,26.5033,26.5033,26.4326,26.4326,129939.0
2015-10-05 11:20:00,37.41,37.47,37.37,37.41,66527.0,26.4326,26.475,26.4044,26.4326,66527.0
2015-10-05 11:30:00,37.42,37.44,37.3,37.31,46981.0,26.4397,26.4538,26.3549,26.362,46981.0
2015-10-05 11:40:00,37.3,37.33,37.22,37.3,50943.0,26.3549,26.3761,26.2984,26.3549,50943.0
2015-10-05 11:50:00,37.31,37.34,37.26,37.34,45082.0,26.362,26.3832,26.3267,26.3832,45082.0
2015-10-05 12:00:00,37.35,37.45,37.31,37.44,40749.0,26.3903,26.4609,26.362,26.4538,40749.0
2015-10-05 12:10:00,37.44,37.45,37.37,37.38,41467.0,26.4538,26.4609,26.4044,26.4114,41467.0
2015-10-05 12:20:00,37.39,37.39,37.24,37.32,68306.0,26.4185,26.4185,26.3125,26.3691,68306.0
2015-10-05 12:30:00,37.34,37.45,37.33,37.44,65291.0,26.3832,26.4609,26.3761,26.4538,65291.0
2015-10-05 12:40:00,37.44,37.63,37.42,37.57,309239.0,26.4538,26.5881,26.4397,26.5457,309239.0
2015-10-05 12:50:00,37.57,37.67,37.56,37.65,141774.0,26.5457,26.6164,26.5386,26.6022,141774.0
2015-10-05 13:00:00,37.66,37.75,37.63,37.75,59219.0,26.6093,26.6729,26.5881,26.6729,59219.0
2015-10-05 13:10:00,37.76,37.78,37.6,37.69,145173.0,26.6799,26.6941,26.5669,26.6305,145173.0
2015-10-05 13:20:00,37.69,37.77,37.68,37.7,56183.0,26.6305,26.687,26.6234,26.6376,56183.0
2015-10-05 13:30:00,37.7,37.74,37.62,37.65,67264.0,26.6376,26.6658,26.581,26.6022,67264.0
2015-10-05 13:40:00,37.65,37.68,37.64,37.68,43462.0,26.6022,26.6234,26.5952,26.6234,43462.0
2015-10-05 13:50:00,37.67,37.68,37.64,37.65,60793.0,26.6164,26.6234,26.5952,26.6022,60793.0
2015-10-05 14:00:00,37.65,37.69,37.65,37.67,57079.0,26.6022,26.6305,26.6022,26.6164,57079.0
2015-10-05 14:10:00,37.67,37.69,37.67,37.69,66398.0,26.6164,26.6305,26.6164,26.6305,66398.0
2015-10-05 14:20:00,37.69,37.73,37.68,37.7,120533.0,26.6305,26.6587,26.6234,26.6376,120533.0
2015-10-05 14:30:00,37.71,37.77,37.7,37.73,119033.0,26.6446,26.687,26.6376,26.6587,119033.0
2015-10-05 14:40:00,37.73,37.83,37.73,37.74,80943.0,26.6587,26.7294,26.6587,26.6658,80943.0
2015-10-05 14:50:00,37.74,37.77,37.69,37.73,73663.0,26.6658,26.687,26.6305,26.6587,73663.0
2015-10-05 15:00:00,37.73,37.74,37.71,37.73,58531.0,26.6587,26.6658,26.6446,26.6587,58531.0
2015-10-05 15:10:00,37.75,37.77,37.7,37.76,75953.0,26.6729,26.687,26.6376,26.6799,75953.0
2015-10-05 15:20:00,37.75,37.77,37.7,37.72,87259.0,26.6729,26.687,26.6376,26.6517,87259.0
2015-10-05 15:30:00,37.71,37.83,37.71,37.78,86826.0,26.6446,26.7294,26.6446,26.6941,86826.0
2015-10-05 15:40:00,37.77,37.8,37.67,37.69,260821.0,26.687,26.7082,26.6164,26.6305,260821.0
2015-10-05 15:50:00,37.7,37.77,37.68,37.68,271827.0,26.6376,26.687,26.6234,26.6234,271827.0
2015-10-06 09:30:00,37.72,37.84,37.64,37.74,66825.0,26.6517,26.7365,26.5952,26.6658,66825.0
2015-10-06 09:40:00,37.74,37.86,37.65,37.86,54753.0,26.6658,26.7506,26.6022,26.7506,54753.0
2015-10-06 09:50:00,37.84,37.92,37.83,37.89,91804.0,26.7365,26.793,26.7294,26.7718,91804.0
2015-10-06 10:00:00,37.89,37.94,37.85,37.89,124168.0,26.7718,26.8071,26.7435,26.7718,124168.0
2015-10-06 10:10:00,37.88,37.9,37.77,37.79,98479.0,26.7647,26.7789,26.687,26.7011,98479.0
2015-10-06 10:20:00,37.79,37.8,37.61,37.61,63898.0,26.7011,26.7082,26.574,26.574,63898.0
2015-10-06 10:30:00,37.63,37.65,37.52,37.56,74148.0,26.5881,26.6022,26.5104,26.5386,74148.0
2015-10-06 10:40:00,37.55,37.59,37.44,37.44,55918.0,26.5316,26.5598,26.4538,26.4538,55918.0
2015-10-06 10:50:00,37.45,37.45,37.32,37.37,76096.0,26.4609,26.4609,26.3691,26.4044,76096.0
2015-10-06 11:00:00,37.37,37.43,37.31,37.43,108405.0,26.4044,26.4468,26.362,26.4468,108405.0
2015-10-06 11:10:00,37.42,37.43,37.35,37.4,55756.0,26.4397,26.4468,26.3903,26.4256,55756.0
2015-10-06 11:20:00,37.39,37.42,37.35,37.38,65751.0,26.4185,26.4397,26.3903,26.4114,65751.0
2015-10-06 11:30:00,37.38,37.39,37.27,37.29,46340.0,26.4114,26.4185,26.3337,26.3479,46340.0
2015-10-06 11:40:00,37.29,37.3,37.13,37.14,106590.0,26.3479,26.3549,26.2348,26.2419,106590.0
2015-10-06 11:50:00,37.14,37.21,37.14,37.21,21200.0,26.2419,26.2913,26.2419,26.2913,21200.0
2015-10-06 12:00:00,37.21,37.31,37.19,37.27,43708.0,26.2913,26.362,26.2772,26.3337,43708.0
2015-10-06 12:10:00,37.25,37.26,37.18,37.22,42055.0,26.3196,26.3267,26.2701,26.2984,42055.0
2015-10-06 12:20:00,37.22,37.25,37.12,37.12,29692.0,26.2984,26.3196,26.2277,26.2277,29692.0
2015-10-06 12:30:00,37.12,37.13,36.99,37.09,106176.0,26.2277,26.2348,26.1359,26.2065,106176.0
2015-10-06 12:40:00,37.09,37.18,37.06,37.14,38300.0,26.2065,26.2701,26.1853,26.2419,38300.0
2015-10-06 12:50:00,37.15,37.2,37.13,37.14,54453.0,26.2489,26.2843,26.2348,26.2419,54453.0
2015-10-06 13:00:00,37.14,37.2,37.13,37.17,32545.0,26.2419,26.2843,26.2348,26.2631,32545.0
2015-10-06 13:10:00,37.16,37.25,37.16,37.21,97834.0,26.256,26.3196,26.256,26.2913,97834.0
2015-10-06 13:20:00,37.22,37.35,37.22,37.28,63547.0,26.2984,26.3903,26.2984,26.3408,63547.0
2015-10-06 13:30:00,37.29,37.31,37.25,37.27,38481.0,26.3479,26.362,26.3196,26.3337,38481.0
2015-10-06 13:40:00,37.27,37.27,37.14,37.17,48168.0,26.3337,26.3337,26.2419,26.2631,48168.0
2015-10-06 13:50:00,37.16,37.23,37.1,37.2,61809.0,26.256,26.3055,26.2136,26.2843,61809.0
2015-10-06 14:00:00,37.19,37.3,37.17,37.22,63204.0,26.2772,26.3549,26.2631,26.2984,63204.0
2015-10-06 14:10:00,37.23,37.38,37.21,37.33,61350.0,26.3055,26.4114,26.2913,26.3761,61350.0
2015-10-06 14:20:00,37.33,37.39,37.31,37.38,38914.0,26.3761,26.4185,26.362,26.4114,38914.0
2015-10-06 14:30:00,37.4,37.45,37.34,37.44,52612.0,26.4256,26.4609,26.3832,26.4538,52612.0
2015-10-06 14:40:00,37.45,37.45,37.31,37.37,87396.0,26.4609,26.4609,26.362,26.4044,87396.0
2015-10-06 14:50:00,37.35,37.37,37.25,37.28,55471.0,26.3903,26.4044,26.3196,26.3408,55471.0
2015-10-06 15:00:00,37.28,37.32,37.23,37.28,76639.0,26.3408,26.3691,26.3055,26.3408,76639.0
2015-10-06 15:10:00,37.29,37.31,37.19,37.22,104259.0,26.3479,26.362,26.2772,26.2984,104259.0
2015-10-06 15:20:00,37.22,37.28,37.18,37.28,90028.0,26.2984,26.3408,26.2701,26.3408,90028.0
2015-10-06 15:30:00,37.29,37.38,37.27,37.35,144247.0,26.3479,26.4114,26.3337,26.3903,144247.0
2015-10-06 15:40:00,37.35,37.41,37.31,37.38,126270.0,26.3903,26.4326,26.362,26.4114,126270.0
2015-10-06 15:50:00,37.37,37.44,37.28,37.33,294679.0,26.4044,26.4538,26.3408,26.3761,294679.0
2015-10-07 09:30:00,37.5,37.59,37.1,37.25,151197.0,26.4962,26.5598,26.2136,26.3196,151197.0
2015-10-07 09:40:00,37.25,37.52,37.24,37.51,61707.0,26.3196,26.5104,26.3125,26.5033,61707.0
2015-10-07 09:50:00,37.53,37.54,37.33,37.34,60656.0,26.5174,26.5245,26.3761,26.3832,60656.0
2015-10-07 10:00:00,37.36,37.51,37.35,37.49,45528.0,26.3973,26.5033,26.3903,26.4892,45528.0
2015-10-07 10:10:00,37.49,37.57,37.49,37.54,21289.0,26.4892,26.5457,26.4892,26.5245,21289.0
2015-10-07 10:20:00,37.54,37.58,37.48,37.54,43544.0,26.5245,26.5528,26.4821,26.5245,43544.0
2015-10-07 10:30:00,37.53,37.53,37.38,37.38,38979.0,26.5174,26.5174,26.4114,26.4114,38979.0
2015-10-07 10:40:00,37.37,37.43,37.27,37.34,47217.0,26.4044,26.4468,26.3337,26.3832,47217.0
2015-10-07 10:50:00,37.34,37.37,37.22,37.22,49459.0,26.3832,26.4044,26.2984,26.2984,49459.0
2015-10-07 11:00:00,37.22,37.32,37.17,37.26,123116.0,26.2984,26.3691,26.2631,26.3267,123116.0
2015-10-07 11:10:00,37.25,37.33,37.2,37.31,62126.0,26.3196,26.3761,26.2843,26.362,62126.0
2015-10-07 11:20:00,37.31,37.31,37.2,37.25,33931.0,26.362,26.362,26.2843,26.3196,33931.0
2015-10-07 11:30:00,37.24,37.39,37.2,37.37,32899.0,26.3125,26.4185,26.2843,26.4044,32899.0
2015-10-07 11:40:00,37.37,37.39,37.29,37.32,49716.0,26.4044,26.4185,26.3479,26.3691,49716.0
2015-10-07 11:50:00,37.33,37.48,37.33,37.44,20789.0,26.3761,26.4821,26.3761,26.4538,20789.0
2015-10-07 12:00:00,37.43,37.43,37.32,37.32,126412.0,26.4468,26.4468,26.3691,26.3691,126412.0
2015-10-07 12:10:00,37.31,37.39,37.29,37.39,19548.0,26.362,26.4185,26.3479,26.4185,19548.0
2015-10-07 12:20:00,37.4,37.4,37.2,37.25,67948.0,26.4256,26.4256,26.2843,26.3196,67948.0
2015-10-07 12:30:00,37.25,37.34,37.24,37.3,16606.0,26.3196,26.3832,26.3125,26.3549,16606.0
2015-10-07 12:40:00,37.29,37.38,37.23,37.32,24447.0,26.3479,26.4114,26.3055,26.3691,24447.0
2015-10-07 12:50:00,37.34,37.35,37.27,37.28,35445.0,26.3832,26.3903,26.3337,26.3408,35445.0
2015-10-07 13:00:00,37.28,37.37,37.28,37.35,25101.0,26.3408,26.4044,26.3408,26.3903,25101.0
2015-10-07 13:10:00,37.35,37.44,37.33,37.33,42602.0,26.3903,26.4538,26.3761,26.3761,42602.0
2015-10-07 13:20:00,37.33,37.43,37.33,37.43,34228.0,26.3761,26.4468,26.3761,26.4468,34228.0
2015-10-07 13:30:00,37.44,37.54,37.44,37.49,43458.0,26.4538,26.5245,26.4538,26.4892,43458.0
2015-10-07 13:40:00,37.49,37.55,37.48,37.5,28544.0,26.4892,26.5316,26.4821,26.4962,28544.0
2015-10-07 13:50:00,37.5,37.51,37.46,37.5,33546.0,26.4962,26.5033,26.468,26.4962,33546.0
2015-10-07 14:00:00,37.5,37.6,37.48,37.56,45881.0,26.4962,26.5669,26.4821,26.5386,45881.0
2015-10-07 14:10:00,37.55,37.57,37.47,37.47,82628.0,26.5316,26.5457,26.475,26.475,82628.0
2015-10-07 14:20:00,37.47,37.48,37.37,37.44,43615.0,26.475,26.4821,26.4044,26.4538,43615.0
2015-10-07 14:30:00,37.45,37.53,37.36,37.38,48623.0,26.4609,26.5174,26.3973,26.4114,48623.0
2015-10-07 14:40:00,37.39,37.46,37.36,37.36,43917.0,26.4185,26.468,26.3973,26.3973,43917.0
2015-10-07 14:50:00,37.36,37.37,37.28,37.29,19987.0,26.3973,26.4044,26.3408,26.3479,19987.0
2015-10-07 15:00:00,37.29,37.34,37.22,37.23,78419.0,26.3479,26.3832,26.2984,26.3055,78419.0
2015-10-07 15:10:00,37.22,37.43,37.22,37.41,46430.0,26.2984,26.4468,26.2984,26.4326,46430.0
2015-10-07 15:20:00,37.4,37.4,37.3,37.31,87685.0,26.4256,26.4256,26.3549,26.362,87685.0
2015-10-07 15:30:00,37.32,37.4,37.3,37.39,102724.0,26.3691,26.4256,26.3549,26.4185,102724.0
2015-10-07 15:40:00,37.39,37.44,37.23,37.25,158446.0,26.4185,26.4538,26.3055,26.3196,158446.0
2015-10-07 15:50:00,37.25,37.36,37.24,37.3,595639.0,26.3196,26.3973,26.3125,26.3549,595639.0
2015-10-08 09:30:00,37.21,37.4,36.65,36.71,125545.0,26.2913,26.4256,25.8957,25.9381,125545.0
2015-10-08 09:40:00,36.76,37.22,36.6,37.11,74411.0,25.9734,26.2984,25.8603,26.2207,74411.0
2015-10-08 09:50:00,37.13,37.3,37.12,37.25,53869.0,26.2348,26.3549,26.2277,26.3196,53869.0
2015-10-08 10:00:00,37.26,37.32,37.16,37.32,38539.0,26.3267,26.3691,26.256,26.3691,38539.0
2015-10-08 10:10:00,37.32,37.35,37.15,37.16,46261.0,26.3691,26.3903,26.2489,26.256,46261.0
2015-10-08 10:20:00,37.15,37.22,37.07,37.09,37159.0,26.2489,26.2984,26.1924,26.2065,37159.0
2015-10-08 10:30:00,37.08,37.25,37.08,37.23,47588.0,26.1995,26.3196,26.1995,26.3055,47588.0
2015-10-08 10:40:00,37.22,37.26,37.19,37.23,40623.0,26.2984,26.3267,26.2772,26.3055,40623.0
2015-10-08 10:50:00,37.23,37.24,37.13,37.2,51889.0,26.3055,26.3125,26.2348,26.2843,51889.0
2015-10-08 11:00:00,37.19,37.24,37.07,37.09,34953.0,26.2772,26.3125,26.1924,26.2065,34953.0
2015-10-08 11:10:00,37.09,37.1,37.0,37.08,38144.0,26.2065,26.2136,26.143,26.1995,38144.0
2015-10-08 11:20:00,37.08,37.16,37.06,37.1,48915.0,26.1995,26.256,26.1853,26.2136,48915.0
2015-10-08 11:30:00,37.1,37.19,37.09,37.18,45450.0,26.2136,26.2772,26.2065,26.2701,45450.0
2015-10-08 11:40:00,37.18,37.18,37.09,37.09,33443.0,26.2701,26.2701,26.2065,26.2065,33443.0
2015-10-08 11:50:00,37.09,37.15,37.09,37.15,38026.0,26.2065,26.2489,26.2065,26.2489,38026.0
2015-10-08 12:00:00,37.15,37.19,37.07,37.08,50263.0,26.2489,26.2772,26.1924,26.1995,50263.0
2015-10-08 12:10:00,37.07,37.15,37.04,37.12,33228.0,26.1924,26.2489,26.1712,26.2277,33228.0
2015-10-08 12:20:00,37.13,37.14,36.98,37.0,35653.0,26.2348,26.2419,26.1288,26.143,35653.0
2015-10-08 12:30:00,37.01,37.09,37.0,37.09,16953.0,26.15,26.2065,26.143,26.2065,16953.0
2015-10-08 12:40:00,37.09,37.14,36.92,36.92,92851.0,26.2065,26.2419,26.0864,26.0864,92851.0
2015-10-08 12:50:00,36.91,36.96,36.85,36.94,53226.0,26.0794,26.1147,26.037,26.1006,53226.0
2015-10-08 13:00:00,36.94,36.96,36.86,36.91,56802.0,26.1006,26.1147,26.044,26.0794,56802.0
2015-10-08 13:10:00,36.92,36.93,36.85,36.89,32796.0,26.0864,26.0935,26.037,26.0652,32796.0
2015-10-08 13:20:00,36.89,36.97,36.87,36.97,29175.0,26.0652,26.1218,26.0511,26.1218,29175.0
2015-10-08 13:30:00,36.95,36.97,36.87,36.91,30207.0,26.1076,26.1218,26.0511,26.0794,30207.0
2015-10-08 13:40:00,36.9,36.96,36.86,36.9,28590.0,26.0723,26.1147,26.044,26.0723,28590.0
2015-10-08 13:50:00,36.91,36.95,36.88,36.93,28704.0,26.0794,26.1076,26.0582,26.0935,28704.0
2015-10-08 14:00:00,36.93,37.12,36.81,36.92,126832.0,26.0935,26.2277,26.0087,26.0864,126832.0
2015-10-08 14:10:00,36.91,37.01,36.89,36.94,57507.0,26.0794,26.15,26.0652,26.1006,57507.0
2015-10-08 14:20:00,36.94,36.95,36.85,36.9,106773.0,26.1006,26.1076,26.037,26.0723,106773.0
2015-10-08 14:30:00,36.9,37.11,36.9,37.08,97090.0,26.0723,26.2207,26.0723,26.1995,97090.0
2015-10-08 14:40:00,37.09,37.17,37.09,37.15,43854.0,26.2065,26.2631,26.2065,26.2489,43854.0
2015-10-08 14:50:00,37.14,37.3,37.13,37.26,47448.0,26.2419,26.3549,26.2348,26.3267,47448.0
2015-10-08 15:00:00,37.26,37.33,37.25,37.3,37607.0,26.3267,26.3761,26.3196,26.3549,37607.0
2015-10-08 15:10:00,37.3,37.37,37.29,37.3,81438.0,26.3549,26.4044,26.3479,26.3549,81438.0
2015-10-08 15:20:00,37.3,37.38,37.29,37.33,68167.0,26.3549,26.4114,26.3479,26.3761,68167.0
2015-10-08 15:30:00,37.33,37.35,37.22,37.23,67814.0,26.3761,26.3903,26.2984,26.3055,67814.0
2015-10-08 15:40:00,37.24,37.33,37.24,37.29,80115.0,26.3125,26.3761,26.3125,26.3479,80115.0
2015-10-08 15:50:00,37.29,37.32,37.24,37.26,158388.0,26.3479,26.3691,26.3125,26.3267,158388.0
2015-10-09 09:30:00,37.1,37.16,36.9,37.02,57720.0,26.2136,26.256,26.0723,26.1571,57720.0
2015-10-09 09:40:00,37.04,37.07,36.94,36.99,84707.0,26.1712,26.1924,26.1006,26.1359,84707.0
2015-10-09 09:50:00,37.0,37.01,36.82,36.85,73696.0,26.143,26.15,26.0158,26.037,73696.0
2015-10-09 10:00:00,36.84,36.85,36.74,36.76,51266.0,26.0299,26.037,25.9592,25.9734,51266.0
2015-10-09 10:10:00,36.75,36.75,36.62,36.68,56150.0,25.9663,25.9663,25.8745,25.9169,56150.0
2015-10-09 10:20:00,36.69,36.85,36.68,36.82,54077.0,25.9239,26.037,25.9169,26.0158,54077.0
2015-10-09 10:30:00,36.82,36.95,36.8,36.92,63798.0,26.0158,26.1076,26.0016,26.0864,63798.0
2015-10-09 10:40:00,36.92,37.0,36.92,36.95,40330.0,26.0864,26.143,26.0864,26.1076,40330.0
2015-10-09 10:50:00,36.95,37.08,36.92,37.07,33236.0,26.1076,26.1995,26.0864,26.1924,33236.0
2015-10-09 11:00:00,37.07,37.09,36.96,36.97,52109.0,26.1924,26.2065,26.1147,26.1218,52109.0
2015-10-09 11:10:00,36.97,36.99,36.88,36.91,57278.0,26.1218,26.1359,26.0582,26.0794,57278.0
2015-10-09 11:20:00,36.92,36.96,36.87,36.95,52144.0,26.0864,26.1147,26.0511,26.1076,52144.0
2015-10-09 11:30:00,36.95,36.97,36.81,36.89,138825.0,26.1076,26.1218,26.0087,26.0652,138825.0
2015-10-09 11:40:00,36.88,36.88,36.76,36.83,34219.0,26.0582,26.0582,25.9734,26.0228,34219.0
2015-10-09 11:50:00,36.83,36.89,36.8,36.87,37188.0,26.0228,26.0652,26.0016,26.0511,37188.0
2015-10-09 12:00:00,36.88,36.94,36.81,36.83,47079.0,26.0582,26.1006,26.0087,26.0228,47079.0
2015-10-09 12:10:00,36.82,36.84,36.79,36.83,26880.0,26.0158,26.0299,25.9946,26.0228,26880.0
2015-10-09 12:20:00,36.83,36.95,36.82,36.95,33358.0,26.0228,26.1076,26.0158,26.1076,33358.0
2015-10-09 12:30:00,36.95,36.96,36.89,36.95,48976.0,26.1076,26.1147,26.0652,26.1076,48976.0
2015-10-09 12:40:00,36.95,36.96,36.9,36.91,54086.0,26.1076,26.1147,26.0723,26.0794,54086.0
2015-10-09 12:50:00,36.9,36.92,36.89,36.91,98568.0,26.0723,26.0864,26.0652,26.0794,98568.0
2015-10-09 13:00:00,36.91,36.97,36.89,36.94,83401.0,26.0794,26.1218,26.0652,26.1006,83401.0
2015-10-09 13:10:00,36.93,37.0,36.9,36.99,31989.0,26.0935,26.143,26.0723,26.1359,31989.0
2015-10-09 13:20:00,36.99,37.09,36.99,37.06,33660.0,26.1359,26.2065,26.1359,26.1853,33660.0
2015-10-09 13:30:00,37.06,37.07,36.96,36.98,64461.0,26.1853,26.1924,26.1147,26.1288,64461.0
2015-10-09 13:40:00,36.99,37.02,36.97,36.98,38760.0,26.1359,26.1571,26.1218,26.1288,38760.0
2015-10-09 13:50:00,36.98,37.01,36.98,36.99,41860.0,26.1288,26.15,26.1288,26.1359,41860.0
2015-10-09 14:00:00,36.99,37.01,36.98,37.0,44726.0,26.1359,26.15,26.1288,26.143,44726.0
2015-10-09 14:10:00,36.99,37.04,36.99,37.0,35084.0,26.1359,26.1712,26.1359,26.143,35084.0
2015-10-09 14:20:00,37.01,37.03,36.99,37.02,44009.0,26.15,26.1642,26.1359,26.1571,44009.0
2015-10-09 14:30:00,37.02,37.06,37.0,37.06,38697.0,26.1571,26.1853,26.143,26.1853,38697.0
2015-10-09 14:40:00,37.07,37.11,37.06,37.07,47983.0,26.1924,26.2207,26.1853,26.1924,47983.0
2015-10-09 14:50:00,37.07,37.11,37.07,37.11,34830.0,26.1924,26.2207,26.1924,26.2207,34830.0
2015-10-09 15:00:00,37.1,37.11,37.05,37.09,31706.0,26.2136,26.2207,26.1783,26.2065,31706.0
2015-10-09 15:10:00,37.09,37.11,37.04,37.06,53910.0,26.2065,26.2207,26.1712,26.1853,53910.0
2015-10-09 15:20:00,37.05,37.09,37.04,37.06,46185.0,26.1783,26.2065,26.1712,26.1853,46185.0
2015-10-09 15:30:00,37.07,37.08,37.0,37.01,100664.0,26.1924,26.1995,26.143,26.15,100664.0
2015-10-09 15:40:00,37.0,37.05,37.0,37.0,223054.0,26.143,26.1783,26.143,26.143,223054.0
2015-10-09 15:50:00,37.01,37.01,36.94,36.95,321046.0,26.15,26.15,26.1006,26.1076,321046.0
2015-10-12 09:30:00,37.01,37.12,36.9,37.04,43980.0,26.15,26.2277,26.0723,26.1712,43980.0
2015-10-12 09:40:00,37.07,37.11,37.01,37.05,30486.0,26.1924,26.2207,26.15,26.1783,30486.0
2015-10-12 09:50:00,37.06,37.06,36.89,36.93,23944.0,26.1853,26.1853,26.0652,26.0935,23944.0
2015-10-12 10:00:00,36.94,37.05,36.92,36.99,83023.0,26.1006,26.1783,26.0864,26.1359,83023.0
2015-10-12 10:10:00,36.98,37.09,36.95,37.09,150311.0,26.1288,26.2065,26.1076,26.2065,150311.0
2015-10-12 10:20:00,37.08,37.21,37.07,37.2,36329.0,26.1995,26.2913,26.1924,26.2843,36329.0
2015-10-12 10:30:00,37.21,37.24,37.16,37.17,39438.0,26.2913,26.3125,26.256,26.2631,39438.0
2015-10-12 10:40:00,37.18,37.26,37.14,37.26,34427.0,26.2701,26.3267,26.2419,26.3267,34427.0
2015-10-12 10:50:00,37.26,37.33,37.25,37.32,74727.0,26.3267,26.3761,26.3196,26.3691,74727.0
2015-10-12 11:00:00,37.32,37.4,37.31,37.37,69556.0,26.3691,26.4256,26.362,26.4044,69556.0
2015-10-12 11:10:00,37.37,37.38,37.3,37.33,25127.0,26.4044,26.4114,26.3549,26.3761,25127.0
2015-10-12 11:20:00,37.33,37.42,37.33,37.42,21706.0,26.3761,26.4397,26.3761,26.4397,21706.0
2015-10-12 11:30:00,37.42,37.47,37.41,37.43,28922.0,26.4397,26.475,26.4326,26.4468,28922.0
2015-10-12 11:40:00,37.43,37.49,37.38,37.44,34101.0,26.4468,26.4892,26.4114,26.4538,34101.0
2015-10-12 11:50:00,37.44,37.5,37.38,37.4,78690.0,26.4538,26.4962,26.4114,26.4256,78690.0
2015-10-12 12:00:00,37.39,37.41,37.34,37.35,53709.0,26.4185,26.4326,26.3832,26.3903,53709.0
2015-10-12 12:10:00,37.35,37.36,37.31,37.32,18527.0,26.3903,26.3973,26.362,26.3691,18527.0
2015-10-12 12:20:00,37.31,37.31,37.27,37.28,16737.0,26.362,26.362,26.3337,26.3408,16737.0
2015-10-12 12:30:00,37.27,37.28,37.21,37.21,23714.0,26.3337,26.3408,26.2913,26.2913,23714.0
2015-10-12 12:40:00,37.21,37.25,37.19,37.24,22175.0,26.2913,26.3196,26.2772,26.3125,22175.0
2015-10-12 12:50:00,37.24,37.26,37.23,37.25,18162.0,26.3125,26.3267,26.3055,26.3196,18162.0
2015-10-12 13:00:00,37.25,37.26,37.17,37.18,26189.0,26.3196,26.3267,26.2631,26.2701,26189.0
2015-10-12 13:10:00,37.18,37.21,37.17,37.21,19634.0,26.2701,26.2913,26.2631,26.2913,19634.0
2015-10-12 13:20:00,37.2,37.29,37.2,37.22,24338.0,26.2843,26.3479,26.2843,26.2984,24338.0
2015-10-12 13:30:00,37.22,37.26,37.21,37.26,19817.0,26.2984,26.3267,26.2913,26.3267,19817.0
2015-10-12 13:40:00,37.26,37.28,37.24,37.27,18669.0,26.3267,26.3408,26.3125,26.3337,18669.0
2015-10-12 13:50:00,37.27,37.28,37.21,37.23,18471.0,26.3337,26.3408,26.2913,26.3055,18471.0
2015-10-12 14:00:00,37.23,37.3,37.23,37.3,35769.0,26.3055,26.3549,26.3055,26.3549,35769.0
2015-10-12 14:10:00,37.3,37.32,37.21,37.21,21791.0,26.3549,26.3691,26.2913,26.2913,21791.0
2015-10-12 14:20:00,37.22,37.25,37.22,37.25,19915.0,26.2984,26.3196,26.2984,26.3196,19915.0
2015-10-12 14:30:00,37.25,37.25,37.21,37.23,16769.0,26.3196,26.3196,26.2913,26.3055,16769.0
2015-10-12 14:40:00,37.24,37.25,37.23,37.23,20084.0,26.3125,26.3196,26.3055,26.3055,20084.0
2015-10-12 14:50:00,37.24,37.24,37.18,37.18,25758.0,26.3125,26.3125,26.2701,26.2701,25758.0
2015-10-12 15:00:00,37.19,37.24,37.18,37.21,31070.0,26.2772,26.3125,26.2701,26.2913,31070.0
2015-10-12 15:10:00,37.21,37.23,37.19,37.19,22427.0,26.2913,26.3055,26.2772,26.2772,22427.0
2015-10-12 15:20:00,37.18,37.21,37.18,37.18,30973.0,26.2701,26.2913,26.2701,26.2701,30973.0
2015-10-12 15:30:00,37.18,37.21,37.17,37.19,37856.0,26.2701,26.2913,26.2631,26.2772,37856.0
2015-10-12 15:40:00,37.2,37.2,37.12,37.13,84537.0,26.2843,26.2843,26.2277,26.2348,84537.0
2015-10-12 15:50:00,37.13,37.15,37.09,37.14,175948.0,26.2348,26.2489,26.2065,26.2419,175948.0
2015-10-13 09:30:00,37.01,37.12,36.99,37.06,85375.0,26.15,26.2277,26.1359,26.1853,85375.0
2015-10-13 09:40:00,37.05,37.24,37.05,37.19,225231.0,26.1783,26.3125,26.1783,26.2772,225231.0
2015-10-13 09:50:00,37.19,37.21,37.13,37.17,256158.0,26.2772,26.2913,26.2348,26.2631,256158.0
2015-10-13 10:00:00,37.17,37.39,37.16,37.34,243912.0,26.2631,26.4185,26.256,26.3832,243912.0
2015-10-13 10:10:00,37.34,37.38,37.29,37.31,80362.0,26.3832,26.4114,26.3479,26.362,80362.0
2015-10-13 10:20:00,37.32,37.35,37.25,37.32,99979.0,26.3691,26.3903,26.3196,26.3691,99979.0
2015-10-13 10:30:00,37.33,37.38,37.27,37.35,36513.0,26.3761,26.4114,26.3337,26.3903,36513.0
2015-10-13 10:40:00,37.36,37.37,37.25,37.25,30375.0,26.3973,26.4044,26.3196,26.3196,30375.0
2015-10-13 10:50:00,37.26,37.34,37.25,37.33,28919.0,26.3267,26.3832,26.3196,26.3761,28919.0
2015-10-13 11:00:00,37.34,37.36,37.3,37.33,22309.0,26.3832,26.3973,26.3549,26.3761,22309.0
2015-10-13 11:10:00,37.32,37.36,37.28,37.3,61272.0,26.3691,26.3973,26.3408,26.3549,61272.0
2015-10-13 11:20:00,37.3,37.31,37.12,37.15,62410.0,26.3549,26.362,26.2277,26.2489,62410.0
2015-10-13 11:30:00,37.15,37.27,37.14,37.27,32500.0,26.2489,26.3337,26.2419,26.3337,32500.0
2015-10-13 11:40:00,37.28,37.34,37.25,37.31,25220.0,26.3408,26.3832,26.3196,26.362,25220.0
2015-10-13 11:50:00,37.31,37.34,37.26,37.34,9721.0,26.362,26.3832,26.3267,26.3832,9721.0
2015-10-13 12:00:00,37.34,37.35,37.27,37.27,31615.0,26.3832,26.3903,26.3337,26.3337,31615.0
2015-10-13 12:10:00,37.27,37.27,37.23,37.26,13215.0,26.3337,26.3337,26.3055,26.3267,13215.0
2015-10-13 12:20:00,37.26,37.27,37.22,37.22,16020.0,26.3267,26.3337,26.2984,26.2984,16020.0
2015-10-13 12:30:00,37.22,37.26,37.21,37.21,11682.0,26.2984,26.3267,26.2913,26.2913,11682.0
2015-10-13 12:40:00,37.22,37.25,37.16,37.16,28896.0,26.2984,26.3196,26.256,26.256,28896.0
2015-10-13 12:50:00,37.15,37.17,37.13,37.13,25035.0,26.2489,26.2631,26.2348,26.2348,25035.0
2015-10-13 13:00:00,37.13,37.15,37.1,37.1,34585.0,26.2348,26.2489,26.2136,26.2136,34585.0
2015-10-13 13:10:00,37.1,37.18,37.08,37.18,45839.0,26.2136,26.2701,26.1995,26.2701,45839.0
2015-10-13 13:20:00,37.18,37.19,37.14,37.19,27471.0,26.2701,26.2772,26.2419,26.2772,27471.0
2015-10-13 13:30:00,37.19,37.19,37.05,37.07,25029.0,26.2772,26.2772,26.1783,26.1924,25029.0
2015-10-13 13:40:00,37.08,37.14,37.07,37.11,14143.0,26.1995,26.2419,26.1924,26.2207,14143.0
2015-10-13 13:50:00,37.11,37.11,37.03,37.06,28177.0,26.2207,26.2207,26.1642,26.1853,28177.0
2015-10-13 14:00:00,37.06,37.06,37.01,37.04,18001.0,26.1853,26.1853,26.15,26.1712,18001.0
2015-10-13 14:10:00,37.03,37.09,37.03,37.07,30860.0,26.1642,26.2065,26.1642,26.1924,30860.0
2015-10-13 14:20:00,37.07,37.09,37.02,37.03,24792.0,26.1924,26.2065,26.1571,26.1642,24792.0
2015-10-13 14:30:00,37.03,37.05,37.0,37.02,29490.0,26.1642,26.1783,26.143,26.1571,29490.0
2015-10-13 14:40:00,37.03,37.1,37.01,37.1,28180.0,26.1642,26.2136,26.15,26.2136,28180.0
2015-10-13 14:50:00,37.1,37.15,37.07,37.15,40010.0,26.2136,26.2489,26.1924,26.2489,40010.0
2015-10-13 15:00:00,37.16,37.18,37.12,37.14,33460.0,26.256,26.2701,26.2277,26.2419,33460.0
2015-10-13 15:10:00,37.13,37.15,37.09,37.1,35671.0,26.2348,26.2489,26.2065,26.2136,35671.0
2015-10-13 15:20:00,37.09,37.1,37.0,37.0,55612.0,26.2065,26.2136,26.143,26.143,55612.0
2015-10-13 15:30:00,37.01,37.07,36.97,36.98,67549.0,26.15,26.1924,26.1218,26.1288,67549.0
2015-10-13 15:40:00,36.97,37.03,36.94,37.03,72024.0,26.1218,26.1642,26.1006,26.1642,72024.0
2015-10-13 15:50:00,37.03,37.07,37.02,37.03,311589.0,26.1642,26.1924,26.1571,26.1642,311589.0
2015-10-14 09:30:00,36.8,37.0,36.41,36.43,187296.0,26.0016,26.143,25.7261,25.7402,187296.0
2015-10-14 09:40:00,36.43,36.53,36.2,36.2,168559.0,25.7402,25.8109,25.5777,25.5777,168559.0
2015-10-14 09:50:00,36.21,36.3,36.05,36.16,155457.0,25.5848,25.6484,25.4717,25.5494,155457.0
2015-10-14 10:00:00,36.16,36.17,35.86,35.93,153419.0,25.5494,25.5565,25.3375,25.3869,153419.0
2015-10-14 10:10:00,35.92,36.0,35.85,35.88,168794.0,25.3799,25.4364,25.3304,25.3516,168794.0
2015-10-14 10:20:00,35.88,36.0,35.81,35.86,99450.0,25.3516,25.4364,25.3021,25.3375,99450.0
2015-10-14 10:30:00,35.86,36.06,35.84,35.86,120749.0,25.3375,25.4788,25.3233,25.3375,120749.0
2015-10-14 10:40:00,35.86,35.87,35.44,35.51,198818.0,25.3375,25.3445,25.0407,25.0902,198818.0
2015-10-14 10:50:00,35.51,35.63,35.48,35.58,147701.0,25.0902,25.175,25.069,25.1396,147701.0
2015-10-14 11:00:00,35.57,35.64,35.43,35.5,198213.0,25.1326,25.182,25.0336,25.0831,198213.0
2015-10-14 11:10:00,35.5,35.51,35.27,35.36,226296.0,25.0831,25.0902,24.9206,24.9842,226296.0
2015-10-14 11:20:00,35.34,35.52,35.28,35.37,230623.0,24.9701,25.0972,24.9277,24.9913,230623.0
2015-10-14 11:30:00,35.36,35.43,35.33,35.35,189686.0,24.9842,25.0336,24.963,24.9771,189686.0
2015-10-14 11:40:00,35.36,35.37,35.15,35.19,202884.0,24.9842,24.9913,24.8358,24.8641,202884.0
2015-10-14 11:50:00,35.19,35.31,35.03,35.07,253888.0,24.8641,24.9489,24.751,24.7793,253888.0
2015-10-14 12:00:00,35.07,35.16,34.96,34.98,122689.0,24.7793,24.8429,24.7016,24.7157,122689.0
2015-10-14 12:10:00,34.98,35.05,34.95,35.02,102203.0,24.7157,24.7652,24.6945,24.744,102203.0
2015-10-14 12:20:00,35.03,35.05,34.92,34.93,122159.0,24.751,24.7652,24.6733,24.6804,122159.0
2015-10-14 12:30:00,34.93,34.95,34.84,34.87,135534.0,24.6804,24.6945,24.6168,24.638,135534.0
2015-10-14 12:40:00,34.88,35.04,34.87,34.99,143050.0,24.645,24.7581,24.638,24.7228,143050.0
2015-10-14 12:50:00,34.99,35.27,34.97,35.27,166978.0,24.7228,24.9206,24.7086,24.9206,166978.0
2015-10-14 13:00:00,35.27,35.32,35.17,35.18,107821.0,24.9206,24.9559,24.8499,24.857,107821.0
2015-10-14 13:10:00,35.17,35.18,35.02,35.14,86746.0,24.8499,24.857,24.744,24.8287,86746.0
2015-10-14 13:20:00,35.14,35.23,35.1,35.19,70358.0,24.8287,24.8923,24.8005,24.8641,70358.0
2015-10-14 13:30:00,35.2,35.24,35.13,35.2,121439.0,24.8711,24.8994,24.8217,24.8711,121439.0
2015-10-14 13:40:00,35.2,35.21,35.12,35.13,61642.0,24.8711,24.8782,24.8146,24.8217,61642.0
2015-10-14 13:50:00,35.13,35.13,34.99,35.02,66499.0,24.8217,24.8217,24.7228,24.744,66499.0
2015-10-14 14:00:00,35.03,35.12,34.95,34.98,91099.0,24.751,24.8146,24.6945,24.7157,91099.0
2015-10-14 14:10:00,34.98,35.03,34.97,35.01,100372.0,24.7157,24.751,24.7086,24.7369,100372.0
2015-10-14 14:20:00,35.01,35.12,34.99,35.0,94007.0,24.7369,24.8146,24.7228,24.7298,94007.0
2015-10-14 14:30:00,35.0,35.01,34.82,34.91,102656.0,24.7298,24.7369,24.6026,24.6662,102656.0
2015-10-14 14:40:00,34.9,34.96,34.89,34.93,103012.0,24.6592,24.7016,24.6521,24.6804,103012.0
2015-10-14 14:50:00,34.94,34.97,34.87,34.91,92499.0,24.6874,24.7086,24.638,24.6662,92499.0
2015-10-14 15:00:00,34.91,34.92,34.86,34.88,84028.0,24.6662,24.6733,24.6309,24.645,84028.0
2015-10-14 15:10:00,34.87,34.91,34.82,34.83,97022.0,24.638,24.6662,24.6026,24.6097,97022.0
2015-10-14 15:20:00,34.82,34.87,34.73,34.87,173356.0,24.6026,24.638,24.539,24.638,173356.0
2015-10-14 15:30:00,34.87,34.96,34.86,34.88,158519.0,24.638,24.7016,24.6309,24.645,158519.0
2015-10-14 15:40:00,34.88,34.9,34.76,34.77,240439.0,24.645,24.6592,24.5602,24.5673,240439.0
2015-10-14 15:50:00,34.77,34.86,34.74,34.82,556563.0,24.5673,24.6309,24.5461,24.6026,556563.0
2015-10-15 09:30:00,34.83,35.08,34.75,34.84,122557.0,24.6097,24.7863,24.5532,24.6168,122557.0
2015-10-15 09:40:00,34.84,35.04,34.81,34.89,117473.0,24.6168,24.7581,24.5956,24.6521,117473.0
2015-10-15 09:50:00,34.9,35.28,34.87,35.25,134895.0,24.6592,24.9277,24.638,24.9065,134895.0
2015-10-15 10:00:00,35.27,35.39,35.16,35.3,111255.0,24.9206,25.0054,24.8429,24.9418,111255.0
2015-10-15 10:10:00,35.31,35.42,35.23,35.34,82773.0,24.9489,25.0266,24.8923,24.9701,82773.0
2015-10-15 10:20:00,35.34,35.34,35.24,35.29,68706.0,24.9701,24.9701,24.8994,24.9347,68706.0
2015-10-15 10:30:00,35.29,35.37,35.25,35.34,56839.0,24.9347,24.9913,24.9065,24.9701,56839.0
2015-10-15 10:40:00,35.35,35.41,35.31,35.39,35979.0,24.9771,25.0195,24.9489,25.0054,35979.0
2015-10-15 10:50:00,35.39,35.42,35.33,35.34,44340.0,25.0054,25.0266,24.963,24.9701,44340.0
2015-10-15 11:00:00,35.32,35.38,35.27,35.36,43035.0,24.9559,24.9983,24.9206,24.9842,43035.0
2015-10-15 11:10:00,35.36,35.38,35.15,35.16,41021.0,24.9842,24.9983,24.8358,24.8429,41021.0
2015-10-15 11:20:00,35.15,35.31,35.15,35.24,86242.0,24.8358,24.9489,24.8358,24.8994,86242.0
2015-10-15 11:30:00,35.23,35.27,35.15,35.19,32314.0,24.8923,24.9206,24.8358,24.8641,32314.0
2015-10-15 11:40:00,35.18,35.19,35.03,35.04,43910.0,24.857,24.8641,24.751,24.7581,43910.0
2015-10-15 11:50:00,35.04,35.06,34.97,35.03,54754.0,24.7581,24.7722,24.7086,24.751,54754.0
2015-10-15 12:00:00,35.03,35.1,34.97,34.99,44007.0,24.751,24.8005,24.7086,24.7228,44007.0
2015-10-15 12:10:00,35.0,35.08,34.99,35.08,21963.0,24.7298,24.7863,24.7228,24.7863,21963.0
2015-10-15 12:20:00,35.09,35.14,35.07,35.08,40481.0,24.7934,24.8287,24.7793,24.7863,40481.0
2015-10-15 12:30:00,35.08,35.1,34.96,35.0,31981.0,24.7863,24.8005,24.7016,24.7298,31981.0
2015-10-15 12:40:00,35.0,35.05,34.97,35.02,65543.0,24.7298,24.7652,24.7086,24.744,65543.0
2015-10-15 12:50:00,35.01,35.02,34.97,34.98,28215.0,24.7369,24.744,24.7086,24.7157,28215.0
2015-10-15 13:00:00,34.98,35.04,34.96,34.98,49281.0,24.7157,24.7581,24.7016,24.7157,49281.0
2015-10-15 13:10:00,34.98,35.01,34.96,34.98,33521.0,24.7157,24.7369,24.7016,24.7157,33521.0
2015-10-15 13:20:00,34.97,35.03,34.96,34.98,45678.0,24.7086,24.751,24.7016,24.7157,45678.0
2015-10-15 13:30:00,34.98,35.01,34.96,35.0,32153.0,24.7157,24.7369,24.7016,24.7298,32153.0
2015-10-15 13:40:00,35.0,35.02,34.97,34.98,36686.0,24.7298,24.744,24.7086,24.7157,36686.0
2015-10-15 13:50:00,34.98,35.01,34.94,34.94,65503.0,24.7157,24.7369,24.6874,24.6874,65503.0
2015-10-15 14:00:00,34.95,35.0,34.92,34.98,57479.0,24.6945,24.7298,24.6733,24.7157,57479.0
2015-10-15 14:10:00,34.98,35.15,34.96,35.15,64211.0,24.7157,24.8358,24.7016,24.8358,64211.0
2015-10-15 14:20:00,35.15,35.15,35.1,35.15,27456.0,24.8358,24.8358,24.8005,24.8358,27456.0
2015-10-15 14:30:00,35.14,35.16,35.12,35.16,71476.0,24.8287,24.8429,24.8146,24.8429,71476.0
2015-10-15 14:40:00,35.16,35.24,35.14,35.18,58384.0,24.8429,24.8994,24.8287,24.857,58384.0
2015-10-15 14:50:00,35.18,35.33,35.16,35.31,101437.0,24.857,24.963,24.8429,24.9489,101437.0
2015-10-15 15:00:00,35.3,35.41,35.3,35.32,60862.0,24.9418,25.0195,24.9418,24.9559,60862.0
2015-10-15 15:10:00,35.32,35.39,35.3,35.38,55430.0,24.9559,25.0054,24.9418,24.9983,55430.0
2015-10-15 15:20:00,35.39,35.45,35.34,35.4,125812.0,25.0054,25.0478,24.9701,25.0124,125812.0
2015-10-15 15:30:00,35.4,35.41,35.35,35.37,132054.0,25.0124,25.0195,24.9771,24.9913,132054.0
2015-10-15 15:40:00,35.37,35.46,35.34,35.46,161274.0,24.9913,25.0548,24.9701,25.0548,161274.0
2015-10-15 15:50:00,35.46,35.49,35.44,35.48,369936.0,25.0548,25.076,25.0407,25.069,369936.0
2015-10-16 09:30:00,35.51,35.54,35.42,35.46,206356.0,25.0902,25.1114,25.0266,25.0548,206356.0
2015-10-16 09:40:00,35.47,35.5,35.22,35.31,122261.0,25.0619,25.0831,24.8853,24.9489,122261.0
2015-10-16 09:50:00,35.33,35.38,35.29,35.36,138603.0,24.963,24.9983,24.9347,24.9842,138603.0
2015-10-16 10:00:00,35.36,35.47,35.3,35.47,228951.0,24.9842,25.0619,24.9418,25.0619,228951.0
2015-10-16 10:10:00,35.47,35.49,35.4,35.4,123157.0,25.0619,25.076,25.0124,25.0124,123157.0
2015-10-16 10:20:00,35.4,35.4,35.19,35.25,175146.0,25.0124,25.0124,24.8641,24.9065,175146.0
2015-10-16 10:30:00,35.25,35.25,35.1,35.11,67499.0,24.9065,24.9065,24.8005,24.8075,67499.0
2015-10-16 10:40:00,35.11,35.18,35.11,35.18,38981.0,24.8075,24.857,24.8075,24.857,38981.0
2015-10-16 10:50:00,35.18,35.18,35.09,35.09,80198.0,24.857,24.857,24.7934,24.7934,80198.0
2015-10-16 11:00:00,35.09,35.13,35.03,35.1,51460.0,24.7934,24.8217,24.751,24.8005,51460.0
2015-10-16 11:10:00,35.11,35.16,35.07,35.15,41449.0,24.8075,24.8429,24.7793,24.8358,41449.0
2015-10-16 11:20:00,35.14,35.16,35.0,35.02,69221.0,24.8287,24.8429,24.7298,24.744,69221.0
2015-10-16 11:30:00,35.03,35.04,34.98,34.98,35139.0,24.751,24.7581,24.7157,24.7157,35139.0
2015-10-16 11:40:00,35.0,35.02,34.96,35.0,134776.0,24.7298,24.744,24.7016,24.7298,134776.0
2015-10-16 11:50:00,35.0,35.03,34.98,34.99,51745.0,24.7298,24.751,24.7157,24.7228,51745.0
2015-10-16 12:00:00,35.0,35.0,34.84,34.85,68202.0,24.7298,24.7298,24.6168,24.6238,68202.0
2015-10-16 12:10:00,34.84,34.85,34.78,34.82,49137.0,24.6168,24.6238,24.5744,24.6026,49137.0
2015-10-16 12:20:00,34.81,34.82,34.73,34.76,79970.0,24.5956,24.6026,24.539,24.5602,79970.0
2015-10-16 12:30:00,34.76,34.78,34.71,34.74,37035.0,24.5602,24.5744,24.5249,24.5461,37035.0
2015-10-16 12:40:00,34.74,34.75,34.69,34.73,34145.0,24.5461,24.5532,24.5108,24.539,34145.0
2015-10-16 12:50:00,34.73,34.75,34.71,34.75,39376.0,24.539,24.5532,24.5249,24.5532,39376.0
2015-10-16 13:00:00,34.75,34.75,34.68,34.73,44214.0,24.5532,24.5532,24.5037,24.539,44214.0
2015-10-16 13:10:00,34.73,34.84,34.73,34.84,42656.0,24.539,24.6168,24.539,24.6168,42656.0
2015-10-16 13:20:00,34.84,34.88,34.78,34.81,35411.0,24.6168,24.645,24.5744,24.5956,35411.0
2015-10-16 13:30:00,34.82,34.87,34.78,34.83,81075.0,24.6026,24.638,24.5744,24.6097,81075.0
2015-10-16 13:40:00,34.84,34.84,34.71,34.72,44834.0,24.6168,24.6168,24.5249,24.532,44834.0
2015-10-16 13:50:00,34.71,34.72,34.68,34.68,37195.0,24.5249,24.532,24.5037,24.5037,37195.0
2015-10-16 14:00:00,34.68,34.69,34.56,34.56,83263.0,24.5037,24.5108,24.4189,24.4189,83263.0
2015-10-16 14:10:00,34.56,34.67,34.56,34.63,60228.0,24.4189,24.4967,24.4189,24.4684,60228.0
2015-10-16 14:20:00,34.64,34.66,34.6,34.63,64115.0,24.4755,24.4896,24.4472,24.4684,64115.0
2015-10-16 14:30:00,34.63,34.72,34.6,34.7,106193.0,24.4684,24.532,24.4472,24.5179,106193.0
2015-10-16 14:40:00,34.71,34.72,34.64,34.65,66760.0,24.5249,24.532,24.4755,24.4825,66760.0
2015-10-16 14:50:00,34.65,34.75,34.63,34.74,91588.0,24.4825,24.5532,24.4684,24.5461,91588.0
2015-10-16 15:00:00,34.73,34.74,34.72,34.72,47094.0,24.539,24.5461,24.532,24.532,47094.0
2015-10-16 15:10:00,34.73,34.73,34.69,34.69,186198.0,24.539,24.539,24.5108,24.5108,186198.0
2015-10-16 15:20:00,34.69,34.7,34.49,34.52,346603.0,24.5108,24.5179,24.3695,24.3907,346603.0
2015-10-16 15:30:00,34.52,34.62,34.52,34.6,279580.0,24.3907,24.4613,24.3907,24.4472,279580.0
2015-10-16 15:40:00,34.6,34.73,34.58,34.7,416439.0,24.4472,24.539,24.4331,24.5179,416439.0
2015-10-16 15:50:00,34.7,34.71,34.68,34.7,702301.0,24.5179,24.5249,24.5037,24.5179,702301.0
2015-10-19 09:30:00,34.68,34.79,34.6,34.65,110270.0,24.5037,24.5814,24.4472,24.4825,110270.0
2015-10-19 09:40:00,34.65,34.74,34.6,34.64,37149.0,24.4825,24.5461,24.4472,24.4755,37149.0
2015-10-19 09:50:00,34.64,34.73,34.64,34.69,36693.0,24.4755,24.539,24.4755,24.5108,36693.0
2015-10-19 10:00:00,34.69,34.73,34.67,34.72,44757.0,24.5108,24.539,24.4967,24.532,44757.0
2015-10-19 10:10:00,34.72,34.89,34.72,34.89,84428.0,24.532,24.6521,24.532,24.6521,84428.0
2015-10-19 10:20:00,34.88,35.05,34.86,34.95,141150.0,24.645,24.7652,24.6309,24.6945,141150.0
2015-10-19 10:30:00,34.95,35.05,34.91,35.02,50374.0,24.6945,24.7652,24.6662,24.744,50374.0
2015-10-19 10:40:00,35.03,35.13,35.02,35.06,51519.0,24.751,24.8217,24.744,24.7722,51519.0
2015-10-19 10:50:00,35.07,35.13,35.06,35.13,54105.0,24.7793,24.8217,24.7722,24.8217,54105.0
2015-10-19 11:00:00,35.13,35.13,35.01,35.02,62252.0,24.8217,24.8217,24.7369,24.744,62252.0
2015-10-19 11:10:00,35.02,35.09,34.99,35.09,52956.0,24.744,24.7934,24.7228,24.7934,52956.0
2015-10-19 11:20:00,35.08,35.09,35.02,35.02,34087.0,24.7863,24.7934,24.744,24.744,34087.0
2015-10-19 11:30:00,35.03,35.1,34.99,35.1,67596.0,24.751,24.8005,24.7228,24.8005,67596.0
2015-10-19 11:40:00,35.1,35.15,35.05,35.15,39913.0,24.8005,24.8358,24.7652,24.8358,39913.0
2015-10-19 11:50:00,35.15,35.17,35.11,35.11,49875.0,24.8358,24.8499,24.8075,24.8075,49875.0
2015-10-19 12:00:00,35.11,35.13,35.02,35.06,36347.0,24.8075,24.8217,24.744,24.7722,36347.0
2015-10-19 12:10:00,35.06,35.07,34.99,34.99,19585.0,24.7722,24.7793,24.7228,24.7228,19585.0
2015-10-19 12:20:00,34.98,34.99,34.82,34.91,84561.0,24.7157,24.7228,24.6026,24.6662,84561.0
2015-10-19 12:30:00,34.91,34.97,34.86,34.93,40533.0,24.6662,24.7086,24.6309,24.6804,40533.0
2015-10-19 12:40:00,34.94,34.94,34.84,34.84,40042.0,24.6874,24.6874,24.6168,24.6168,40042.0
2015-10-19 12:50:00,34.85,34.93,34.83,34.92,39706.0,24.6238,24.6804,24.6097,24.6733,39706.0
2015-10-19 13:00:00,34.92,35.01,34.92,34.94,36055.0,24.6733,24.7369,24.6733,24.6874,36055.0
2015-10-19 13:10:00,34.94,35.0,34.88,34.88,29518.0,24.6874,24.7298,24.645,24.645,29518.0
2015-10-19 13:20:00,34.88,34.89,34.82,34.85,35432.0,24.645,24.6521,24.6026,24.6238,35432.0
2015-10-19 13:30:00,34.85,34.86,34.75,34.83,29197.0,24.6238,24.6309,24.5532,24.6097,29197.0
2015-10-19 13:40:00,34.83,34.87,34.81,34.81,30666.0,24.6097,24.638,24.5956,24.5956,30666.0
2015-10-19 13:50:00,34.8,34.87,34.8,34.86,27401.0,24.5885,24.638,24.5885,24.6309,27401.0
2015-10-19 14:00:00,34.86,34.88,34.81,34.86,28780.0,24.6309,24.645,24.5956,24.6309,28780.0
2015-10-19 14:10:00,34.86,34.9,34.81,34.81,30041.0,24.6309,24.6592,24.5956,24.5956,30041.0
2015-10-19 14:20:00,34.82,34.84,34.77,34.78,32749.0,24.6026,24.6168,24.5673,24.5744,32749.0
2015-10-19 14:30:00,34.78,34.88,34.78,34.85,44030.0,24.5744,24.645,24.5744,24.6238,44030.0
2015-10-19 14:40:00,34.84,34.9,34.82,34.87,47690.0,24.6168,24.6592,24.6026,24.638,47690.0
2015-10-19 14:50:00,34.87,34.92,34.85,34.88,46605.0,24.638,24.6733,24.6238,24.645,46605.0
2015-10-19 15:00:00,34.88,35.0,34.87,34.93,85838.0,24.645,24.7298,24.638,24.6804,85838.0
2015-10-19 15:10:00,34.93,34.95,34.91,34.93,44678.0,24.6804,24.6945,24.6662,24.6804,44678.0
2015-10-19 15:20:00,34.93,34.98,34.9,34.9,44327.0,24.6804,24.7157,24.6592,24.6592,44327.0
2015-10-19 15:30:00,34.91,34.97,34.89,34.92,52781.0,24.6662,24.7086,24.6521,24.6733,52781.0
2015-10-19 15:40:00,34.92,35.01,34.92,35.01,134846.0,24.6733,24.7369,24.6733,24.7369,134846.0
2015-10-19 15:50:00,35.01,35.08,34.99,35.07,313884.0,24.7369,24.7863,24.7228,24.7793,313884.0
2015-10-20 09:30:00,35.04,35.17,35.03,35.16,63156.0,24.7581,24.8499,24.751,24.8429,63156.0
2015-10-20 09:40:00,35.15,35.4,35.15,35.25,203021.0,24.8358,25.0124,24.8358,24.9065,203021.0
2015-10-20 09:50:00,35.26,35.43,35.25,35.41,95847.0,24.9135,25.0336,24.9065,25.0195,95847.0
2015-10-20 10:00:00,35.41,35.46,35.37,35.44,81463.0,25.0195,25.0548,24.9913,25.0407,81463.0
2015-10-20 10:10:00,35.44,35.47,35.37,35.43,32462.0,25.0407,25.0619,24.9913,25.0336,32462.0
2015-10-20 10:20:00,35.43,35.47,35.42,35.45,37882.0,25.0336,25.0619,25.0266,25.0478,37882.0
2015-10-20 10:30:00,35.45,35.47,35.39,35.45,110839.0,25.0478,25.0619,25.0054,25.0478,110839.0
2015-10-20 10:40:00,35.45,35.52,35.44,35.51,65181.0,25.0478,25.0972,25.0407,25.0902,65181.0
2015-10-20 10:50:00,35.51,35.55,35.48,35.52,38397.0,25.0902,25.1184,25.069,25.0972,38397.0
2015-10-20 11:00:00,35.52,35.53,35.35,35.4,44237.0,25.0972,25.1043,24.9771,25.0124,44237.0
2015-10-20 11:10:00,35.39,35.4,35.34,35.38,33800.0,25.0054,25.0124,24.9701,24.9983,33800.0
2015-10-20 11:20:00,35.38,35.49,35.37,35.45,34255.0,24.9983,25.076,24.9913,25.0478,34255.0
2015-10-20 11:30:00,35.45,35.46,35.34,35.36,33390.0,25.0478,25.0548,24.9701,24.9842,33390.0
2015-10-20 11:40:00,35.36,35.43,35.33,35.42,25466.0,24.9842,25.0336,24.963,25.0266,25466.0
2015-10-20 11:50:00,35.41,35.44,35.28,35.37,26457.0,25.0195,25.0407,24.9277,24.9913,26457.0
2015-10-20 12:00:00,35.37,35.39,35.3,35.34,40438.0,24.9913,25.0054,24.9418,24.9701,40438.0
2015-10-20 12:10:00,35.35,35.36,35.2,35.2,19702.0,24.9771,24.9842,24.8711,24.8711,19702.0
2015-10-20 12:20:00,35.2,35.31,35.19,35.3,38894.0,24.8711,24.9489,24.8641,24.9418,38894.0
2015-10-20 12:30:00,35.3,35.3,35.22,35.26,28235.0,24.9418,24.9418,24.8853,24.9135,28235.0
2015-10-20 12:40:00,35.25,35.3,35.23,35.26,27264.0,24.9065,24.9418,24.8923,24.9135,27264.0
2015-10-20 12:50:00,35.25,35.25,35.15,35.2,38546.0,24.9065,24.9065,24.8358,24.8711,38546.0
2015-10-20 13:00:00,35.19,35.2,35.16,35.2,22460.0,24.8641,24.8711,24.8429,24.8711,22460.0
2015-10-20 13:10:00,35.2,35.29,35.19,35.24,23501.0,24.8711,24.9347,24.8641,24.8994,23501.0
2015-10-20 13:20:00,35.25,35.26,35.2,35.22,25950.0,24.9065,24.9135,24.8711,24.8853,25950.0
2015-10-20 13:30:00,35.22,35.26,35.21,35.23,25555.0,24.8853,24.9135,24.8782,24.8923,25555.0
2015-10-20 13:40:00,35.23,35.28,35.2,35.22,26350.0,24.8923,24.9277,24.8711,24.8853,26350.0
2015-10-20 13:50:00,35.23,35.25,35.19,35.22,22431.0,24.8923,24.9065,24.8641,24.8853,22431.0
2015-10-20 14:00:00,35.22,35.25,35.19,35.22,30831.0,24.8853,24.9065,24.8641,24.8853,30831.0
2015-10-20 14:10:00,35.22,35.26,35.21,35.25,44646.0,24.8853,24.9135,24.8782,24.9065,44646.0
2015-10-20 14:20:00,35.25,35.3,35.23,35.3,34086.0,24.9065,24.9418,24.8923,24.9418,34086.0
2015-10-20 14:30:00,35.3,35.33,35.26,35.3,33402.0,24.9418,24.963,24.9135,24.9418,33402.0
2015-10-20 14:40:00,35.3,35.32,35.27,35.3,36502.0,24.9418,24.9559,24.9206,24.9418,36502.0
2015-10-20 14:50:00,35.3,35.37,35.28,35.36,42139.0,24.9418,24.9913,24.9277,24.9842,42139.0
2015-10-20 15:00:00,35.36,35.38,35.33,35.36,42184.0,24.9842,24.9983,24.963,24.9842,42184.0
2015-10-20 15:10:00,35.36,35.41,35.35,35.37,52955.0,24.9842,25.0195,24.9771,24.9913,52955.0
2015-10-20 15:20:00,35.37,35.42,35.37,35.38,53934.0,24.9913,25.0266,24.9913,24.9983,53934.0
2015-10-20 15:30:00,35.39,35.44,35.35,35.37,90687.0,25.0054,25.0407,24.9771,24.9913,90687.0
2015-10-20 15:40:00,35.37,35.4,35.29,35.3,116371.0,24.9913,25.0124,24.9347,24.9418,116371.0
2015-10-20 15:50:00,35.31,35.32,35.28,35.31,189888.0,24.9489,24.9559,24.9277,24.9489,189888.0
2015-10-21 09:30:00,35.47,35.56,35.36,35.41,79177.0,25.0619,25.1255,24.9842,25.0195,79177.0
2015-10-21 09:40:00,35.41,35.52,35.31,35.33,95698.0,25.0195,25.0972,24.9489,24.963,95698.0
2015-10-21 09:50:00,35.33,35.34,35.19,35.28,38439.0,24.963,24.9701,24.8641,24.9277,38439.0
2015-10-21 10:00:00,35.28,35.38,35.2,35.34,68835.0,24.9277,24.9983,24.8711,24.9701,68835.0
2015-10-21 10:10:00,35.34,35.36,35.28,35.34,29826.0,24.9701,24.9842,24.9277,24.9701,29826.0
2015-10-21 10:20:00,35.33,35.35,35.28,35.31,48724.0,24.963,24.9771,24.9277,24.9489,48724.0
2015-10-21 10:30:00,35.31,35.32,35.19,35.29,28717.0,24.9489,24.9559,24.8641,24.9347,28717.0
2015-10-21 10:40:00,35.29,35.37,35.28,35.34,21846.0,24.9347,24.9913,24.9277,24.9701,21846.0
2015-10-21 10:50:00,35.33,35.46,35.33,35.39,30300.0,24.963,25.0548,24.963,25.0054,30300.0
2015-10-21 11:00:00,35.4,35.43,35.32,35.32,38408.0,25.0124,25.0336,24.9559,24.9559,38408.0
2015-10-21 11:10:00,35.32,35.44,35.31,35.4,23125.0,24.9559,25.0407,24.9489,25.0124,23125.0
2015-10-21 11:20:00,35.39,35.45,35.35,35.42,18473.0,25.0054,25.0478,24.9771,25.0266,18473.0
2015-10-21 11:30:00,35.41,35.52,35.4,35.48,28745.0,25.0195,25.0972,25.0124,25.069,28745.0
2015-10-21 11:40:00,35.48,35.5,35.32,35.32,21469.0,25.069,25.0831,24.9559,24.9559,21469.0
2015-10-21 11:50:00,35.32,35.39,35.28,35.29,94536.0,24.9559,25.0054,24.9277,24.9347,94536.0
2015-10-21 12:00:00,35.29,35.31,35.25,35.28,27443.0,24.9347,24.9489,24.9065,24.9277,27443.0
2015-10-21 12:10:00,35.28,35.29,35.17,35.18,39504.0,24.9277,24.9347,24.8499,24.857,39504.0
2015-10-21 12:20:00,35.19,35.21,35.14,35.18,37107.0,24.8641,24.8782,24.8287,24.857,37107.0
2015-10-21 12:30:00,35.17,35.2,35.16,35.17,30850.0,24.8499,24.8711,24.8429,24.8499,30850.0
2015-10-21 12:40:00,35.18,35.22,35.16,35.22,29296.0,24.857,24.8853,24.8429,24.8853,29296.0
2015-10-21 12:50:00,35.22,35.23,35.13,35.14,21619.0,24.8853,24.8923,24.8217,24.8287,21619.0
2015-10-21 13:00:00,35.13,35.15,35.05,35.05,36740.0,24.8217,24.8358,24.7652,24.7652,36740.0
2015-10-21 13:10:00,35.06,35.08,34.9,34.91,65773.0,24.7722,24.7863,24.6592,24.6662,65773.0
2015-10-21 13:20:00,34.9,34.94,34.84,34.85,43327.0,24.6592,24.6874,24.6168,24.6238,43327.0
2015-10-21 13:30:00,34.85,34.96,34.82,34.86,38729.0,24.6238,24.7016,24.6026,24.6309,38729.0
2015-10-21 13:40:00,34.86,34.93,34.86,34.91,16193.0,24.6309,24.6804,24.6309,24.6662,16193.0
2015-10-21 13:50:00,34.9,34.99,34.89,34.9,32822.0,24.6592,24.7228,24.6521,24.6592,32822.0
2015-10-21 14:00:00,34.89,34.92,34.83,34.89,30042.0,24.6521,24.6733,24.6097,24.6521,30042.0
2015-10-21 14:10:00,34.87,34.91,34.84,34.91,22572.0,24.638,24.6662,24.6168,24.6662,22572.0
2015-10-21 14:20:00,34.91,34.93,34.86,34.91,25606.0,24.6662,24.6804,24.6309,24.6662,25606.0
2015-10-21 14:30:00,34.91,35.07,34.91,35.03,37895.0,24.6662,24.7793,24.6662,24.751,37895.0
2015-10-21 14:40:00,35.03,35.04,34.94,34.97,27838.0,24.751,24.7581,24.6874,24.7086,27838.0
2015-10-21 14:50:00,34.97,35.0,34.93,34.95,26144.0,24.7086,24.7298,24.6804,24.6945,26144.0
2015-10-21 15:00:00,34.96,35.06,34.95,35.05,33069.0,24.7016,24.7722,24.6945,24.7652,33069.0
2015-10-21 15:10:00,35.05,35.06,34.94,34.95,54016.0,24.7652,24.7722,24.6874,24.6945,54016.0
2015-10-21 15:20:00,34.93,34.99,34.92,34.95,76482.0,24.6804,24.7228,24.6733,24.6945,76482.0
2015-10-21 15:30:00,34.94,34.95,34.9,34.93,80402.0,24.6874,24.6945,24.6592,24.6804,80402.0
2015-10-21 15:40:00,34.94,34.94,34.85,34.87,104654.0,24.6874,24.6874,24.6238,24.638,104654.0
2015-10-21 15:50:00,34.87,34.87,34.76,34.83,204134.0,24.638,24.638,24.5602,24.6097,204134.0
2015-10-22 09:30:00,34.95,35.12,34.81,34.81,63476.0,24.6945,24.8146,24.5956,24.5956,63476.0
2015-10-22 09:40:00,34.84,35.0,34.84,34.99,89388.0,24.6168,24.7298,24.6168,24.7228,89388.0
2015-10-22 09:50:00,35.01,35.08,34.98,35.06,32935.0,24.7369,24.7863,24.7157,24.7722,32935.0
2015-10-22 10:00:00,35.04,35.07,34.95,34.97,62128.0,24.7581,24.7793,24.6945,24.7086,62128.0
2015-10-22 10:10:00,34.97,35.01,34.89,34.95,36968.0,24.7086,24.7369,24.6521,24.6945,36968.0
2015-10-22 10:20:00,34.95,34.96,34.89,34.91,44809.0,24.6945,24.7016,24.6521,24.6662,44809.0
2015-10-22 10:30:00,34.92,34.99,34.88,34.92,52427.0,24.6733,24.7228,24.645,24.6733,52427.0
2015-10-22 10:40:00,34.93,35.03,34.91,35.01,68226.0,24.6804,24.751,24.6662,24.7369,68226.0
2015-10-22 10:50:00,35.02,35.18,35.01,35.17,45343.0,24.744,24.857,24.7369,24.8499,45343.0
2015-10-22 11:00:00,35.16,35.2,35.11,35.12,65153.0,24.8429,24.8711,24.8075,24.8146,65153.0
2015-10-22 11:10:00,35.11,35.22,35.09,35.19,35528.0,24.8075,24.8853,24.7934,24.8641,35528.0
2015-10-22 11:20:00,35.18,35.2,35.12,35.2,32512.0,24.857,24.8711,24.8146,24.8711,32512.0
2015-10-22 11:30:00,35.19,35.25,35.19,35.24,35453.0,24.8641,24.9065,24.8641,24.8994,35453.0
2015-10-22 11:40:00,35.24,35.32,35.22,35.29,34357.0,24.8994,24.9559,24.8853,24.9347,34357.0
2015-10-22 11:50:00,35.3,35.31,35.14,35.2,55822.0,24.9418,24.9489,24.8287,24.8711,55822.0
2015-10-22 12:00:00,35.2,35.31,35.12,35.29,73480.0,24.8711,24.9489,24.8146,24.9347,73480.0
2015-10-22 12:10:00,35.29,35.38,35.28,35.36,46963.0,24.9347,24.9983,24.9277,24.9842,46963.0
2015-10-22 12:20:00,35.36,35.45,35.36,35.43,29900.0,24.9842,25.0478,24.9842,25.0336,29900.0
2015-10-22 12:30:00,35.42,35.45,35.37,35.38,20060.0,25.0266,25.0478,24.9913,24.9983,20060.0
2015-10-22 12:40:00,35.39,35.39,35.32,35.39,55663.0,25.0054,25.0054,24.9559,25.0054,55663.0
2015-10-22 12:50:00,35.39,35.42,35.38,35.41,24003.0,25.0054,25.0266,24.9983,25.0195,24003.0
2015-10-22 13:00:00,35.41,35.41,35.31,35.32,68424.0,25.0195,25.0195,24.9489,24.9559,68424.0
2015-10-22 13:10:00,35.33,35.41,35.29,35.39,53952.0,24.963,25.0195,24.9347,25.0054,53952.0
2015-10-22 13:20:00,35.39,35.39,35.3,35.3,48559.0,25.0054,25.0054,24.9418,24.9418,48559.0
2015-10-22 13:30:00,35.3,35.3,35.23,35.23,28540.0,24.9418,24.9418,24.8923,24.8923,28540.0
2015-10-22 13:40:00,35.24,35.25,35.18,35.2,42676.0,24.8994,24.9065,24.857,24.8711,42676.0
2015-10-22 13:50:00,35.2,35.25,35.15,35.15,48060.0,24.8711,24.9065,24.8358,24.8358,48060.0
2015-10-22 14:00:00,35.15,35.16,34.95,34.96,190036.0,24.8358,24.8429,24.6945,24.7016,190036.0
2015-10-22 14:10:00,34.96,35.02,34.87,35.02,113826.0,24.7016,24.744,24.638,24.744,113826.0
2015-10-22 14:20:00,35.02,35.15,35.01,35.11,80994.0,24.744,24.8358,24.7369,24.8075,80994.0
2015-10-22 14:30:00,35.1,35.1,35.01,35.1,33673.0,24.8005,24.8005,24.7369,24.8005,33673.0
2015-10-22 14:40:00,35.11,35.14,35.08,35.13,33061.0,24.8075,24.8287,24.7863,24.8217,33061.0
2015-10-22 14:50:00,35.13,35.14,35.08,35.13,37984.0,24.8217,24.8287,24.7863,24.8217,37984.0
2015-10-22 15:00:00,35.13,35.15,35.04,35.04,53435.0,24.8217,24.8358,24.7581,24.7581,53435.0
2015-10-22 15:10:00,35.05,35.15,35.03,35.1,65342.0,24.7652,24.8358,24.751,24.8005,65342.0
2015-10-22 15:20:00,35.09,35.21,35.08,35.19,90293.0,24.7934,24.8782,24.7863,24.8641,90293.0
2015-10-22 15:30:00,35.2,35.2,35.14,35.18,60841.0,24.8711,24.8711,24.8287,24.857,60841.0
2015-10-22 15:40:00,35.17,35.18,35.12,35.12,112109.0,24.8499,24.857,24.8146,24.8146,112109.0
2015-10-22 15:50:00,35.13,35.16,35.11,35.15,167813.0,24.8217,24.8429,24.8075,24.8358,167813.0
2015-10-23 09:30:00,35.53,35.59,35.31,35.48,133335.0,25.1043,25.1467,24.9489,25.069,133335.0
2015-10-23 09:40:00,35.48,35.63,35.37,35.63,109932.0,25.069,25.175,24.9913,25.175,109932.0
2015-10-23 09:50:00,35.63,35.76,35.53,35.71,117091.0,25.175,25.2668,25.1043,25.2315,117091.0
2015-10-23 10:00:00,35.71,35.78,35.5,35.7,150714.0,25.2315,25.2809,25.0831,25.2244,150714.0
2015-10-23 10:10:00,35.71,35.73,35.53,35.59,55560.0,25.2315,25.2456,25.1043,25.1467,55560.0
2015-10-23 10:20:00,35.6,35.62,35.55,35.58,61826.0,25.1538,25.1679,25.1184,25.1396,61826.0
2015-10-23 10:30:00,35.58,35.66,35.54,35.55,53242.0,25.1396,25.1962,25.1114,25.1184,53242.0
2015-10-23 10:40:00,35.55,35.67,35.53,35.58,86774.0,25.1184,25.2032,25.1043,25.1396,86774.0
2015-10-23 10:50:00,35.58,35.6,35.44,35.5,57533.0,25.1396,25.1538,25.0407,25.0831,57533.0
2015-10-23 11:00:00,35.5,35.5,35.43,35.44,56829.0,25.0831,25.0831,25.0336,25.0407,56829.0
2015-10-23 11:10:00,35.43,35.44,35.33,35.4,52959.0,25.0336,25.0407,24.963,25.0124,52959.0
2015-10-23 11:20:00,35.41,35.44,35.32,35.36,166539.0,25.0195,25.0407,24.9559,24.9842,166539.0
2015-10-23 11:30:00,35.37,35.38,35.25,35.26,70850.0,24.9913,24.9983,24.9065,24.9135,70850.0
2015-10-23 11:40:00,35.27,35.31,35.25,35.3,70076.0,24.9206,24.9489,24.9065,24.9418,70076.0
2015-10-23 11:50:00,35.31,35.33,35.23,35.26,33660.0,24.9489,24.963,24.8923,24.9135,33660.0
2015-10-23 12:00:00,35.26,35.29,35.22,35.29,56129.0,24.9135,24.9347,24.8853,24.9347,56129.0
2015-10-23 12:10:00,35.29,35.33,35.23,35.31,47954.0,24.9347,24.963,24.8923,24.9489,47954.0
2015-10-23 12:20:00,35.31,35.36,35.24,35.26,36529.0,24.9489,24.9842,24.8994,24.9135,36529.0
2015-10-23 12:30:00,35.26,35.32,35.24,35.24,36552.0,24.9135,24.9559,24.8994,24.8994,36552.0
2015-10-23 12:40:00,35.23,35.23,35.08,35.21,75222.0,24.8923,24.8923,24.7863,24.8782,75222.0
2015-10-23 12:50:00,35.21,35.28,35.2,35.26,47836.0,24.8782,24.9277,24.8711,24.9135,47836.0
2015-10-23 13:00:00,35.26,35.27,35.18,35.25,36424.0,24.9135,24.9206,24.857,24.9065,36424.0
2015-10-23 13:10:00,35.25,35.25,35.18,35.25,39211.0,24.9065,24.9065,24.857,24.9065,39211.0
2015-10-23 13:20:00,35.25,35.33,35.23,35.3,74190.0,24.9065,24.963,24.8923,24.9418,74190.0
2015-10-23 13:30:00,35.3,35.35,35.29,35.34,55714.0,24.9418,24.9771,24.9347,24.9701,55714.0
2015-10-23 13:40:00,35.34,35.39,35.3,35.36,60387.0,24.9701,25.0054,24.9418,24.9842,60387.0
2015-10-23 13:50:00,35.37,35.39,35.29,35.3,41137.0,24.9913,25.0054,24.9347,24.9418,41137.0
2015-10-23 14:00:00,35.3,35.4,35.29,35.4,92325.0,24.9418,25.0124,24.9347,25.0124,92325.0
2015-10-23 14:10:00,35.41,35.42,35.35,35.36,93651.0,25.0195,25.0266,24.9771,24.9842,93651.0
2015-10-23 14:20:00,35.35,35.36,35.28,35.28,50389.0,24.9771,24.9842,24.9277,24.9277,50389.0
2015-10-23 14:30:00,35.29,35.29,35.19,35.25,76070.0,24.9347,24.9347,24.8641,24.9065,76070.0
2015-10-23 14:40:00,35.25,35.32,35.21,35.31,92443.0,24.9065,24.9559,24.8782,24.9489,92443.0
2015-10-23 14:50:00,35.31,35.34,35.29,35.33,44729.0,24.9489,24.9701,24.9347,24.963,44729.0
2015-10-23 15:00:00,35.32,35.33,35.19,35.24,66129.0,24.9559,24.963,24.8641,24.8994,66129.0
2015-10-23 15:10:00,35.23,35.3,35.22,35.25,53997.0,24.8923,24.9418,24.8853,24.9065,53997.0
2015-10-23 15:20:00,35.24,35.26,35.18,35.22,71125.0,24.8994,24.9135,24.857,24.8853,71125.0
2015-10-23 15:30:00,35.22,35.31,35.2,35.31,84609.0,24.8853,24.9489,24.8711,24.9489,84609.0
2015-10-23 15:40:00,35.3,35.35,35.3,35.34,147105.0,24.9418,24.9771,24.9418,24.9701,147105.0
2015-10-23 15:50:00,35.33,35.34,35.18,35.21,422453.0,24.963,24.9701,24.857,24.8782,422453.0
2015-10-26 09:30:00,35.18,35.29,34.92,35.13,62133.0,24.857,24.9347,24.6733,24.8217,62133.0
2015-10-26 09:40:00,35.16,35.25,35.02,35.08,24143.0,24.8429,24.9065,24.744,24.7863,24143.0
2015-10-26 09:50:00,35.05,35.18,35.01,35.08,68336.0,24.7652,24.857,24.7369,24.7863,68336.0
2015-10-26 10:00:00,35.08,35.18,35.04,35.08,127962.0,24.7863,24.857,24.7581,24.7863,127962.0
2015-10-26 10:10:00,35.11,35.13,34.96,34.99,30187.0,24.8075,24.8217,24.7016,24.7228,30187.0
2015-10-26 10:20:00,34.99,35.07,34.87,35.04,60855.0,24.7228,24.7793,24.638,24.7581,60855.0
2015-10-26 10:30:00,35.04,35.24,35.03,35.2,53396.0,24.7581,24.8994,24.751,24.8711,53396.0
2015-10-26 10:40:00,35.21,35.24,35.16,35.2,32063.0,24.8782,24.8994,24.8429,24.8711,32063.0
2015-10-26 10:50:00,35.2,35.36,35.2,35.36,52617.0,24.8711,24.9842,24.8711,24.9842,52617.0
2015-10-26 11:00:00,35.36,35.36,35.29,35.34,43231.0,24.9842,24.9842,24.9347,24.9701,43231.0
2015-10-26 11:10:00,35.33,35.35,35.21,35.21,61062.0,24.963,24.9771,24.8782,24.8782,61062.0
2015-10-26 11:20:00,35.21,35.23,35.14,35.14,46637.0,24.8782,24.8923,24.8287,24.8287,46637.0
2015-10-26 11:30:00,35.14,35.16,35.1,35.12,65318.0,24.8287,24.8429,24.8005,24.8146,65318.0
2015-10-26 11:40:00,35.13,35.17,35.11,35.12,99842.0,24.8217,24.8499,24.8075,24.8146,99842.0
2015-10-26 11:50:00,35.12,35.12,35.07,35.08,51556.0,24.8146,24.8146,24.7793,24.7863,51556.0
2015-10-26 12:00:00,35.07,35.1,35.02,35.04,33136.0,24.7793,24.8005,24.744,24.7581,33136.0
2015-10-26 12:10:00,35.05,35.1,34.97,35.1,51884.0,24.7652,24.8005,24.7086,24.8005,51884.0
2015-10-26 12:20:00,35.1,35.15,35.08,35.09,49305.0,24.8005,24.8358,24.7863,24.7934,49305.0
2015-10-26 12:30:00,35.09,35.1,34.97,34.97,54521.0,24.7934,24.8005,24.7086,24.7086,54521.0
2015-10-26 12:40:00,34.98,35.1,34.98,35.09,29425.0,24.7157,24.8005,24.7157,24.7934,29425.0
2015-10-26 12:50:00,35.09,35.13,35.07,35.12,16979.0,24.7934,24.8217,24.7793,24.8146,16979.0
2015-10-26 13:00:00,35.13,35.19,35.11,35.17,35547.0,24.8217,24.8641,24.8075,24.8499,35547.0
2015-10-26 13:10:00,35.17,35.18,35.15,35.16,46179.0,24.8499,24.857,24.8358,24.8429,46179.0
2015-10-26 13:20:00,35.16,35.19,35.15,35.18,30932.0,24.8429,24.8641,24.8358,24.857,30932.0
2015-10-26 13:30:00,35.18,35.24,35.18,35.22,44477.0,24.857,24.8994,24.857,24.8853,44477.0
2015-10-26 13:40:00,35.22,35.25,35.2,35.24,38370.0,24.8853,24.9065,24.8711,24.8994,38370.0
2015-10-26 13:50:00,35.24,35.24,35.14,35.16,108585.0,24.8994,24.8994,24.8287,24.8429,108585.0
2015-10-26 14:00:00,35.17,35.21,35.12,35.15,70342.0,24.8499,24.8782,24.8146,24.8358,70342.0
2015-10-26 14:10:00,35.15,35.16,35.07,35.08,33014.0,24.8358,24.8429,24.7793,24.7863,33014.0
2015-10-26 14:20:00,35.07,35.11,35.04,35.05,60139.0,24.7793,24.8075,24.7581,24.7652,60139.0
2015-10-26 14:30:00,35.04,35.05,34.94,34.94,51568.0,24.7581,24.7652,24.6874,24.6874,51568.0
2015-10-26 14:40:00,34.95,34.95,34.89,34.9,81141.0,24.6945,24.6945,24.6521,24.6592,81141.0
2015-10-26 14:50:00,34.9,34.9,34.76,34.77,144310.0,24.6592,24.6592,24.5602,24.5673,144310.0
2015-10-26 15:00:00,34.76,34.78,34.72,34.75,178046.0,24.5602,24.5744,24.532,24.5532,178046.0
2015-10-26 15:10:00,34.76,34.78,34.7,34.73,74375.0,24.5602,24.5744,24.5179,24.539,74375.0
2015-10-26 15:20:00,34.74,34.83,34.73,34.82,76767.0,24.5461,24.6097,24.539,24.6026,76767.0
2015-10-26 15:30:00,34.82,34.83,34.77,34.8,102705.0,24.6026,24.6097,24.5673,24.5885,102705.0
2015-10-26 15:40:00,34.8,34.85,34.78,34.83,127481.0,24.5885,24.6238,24.5744,24.6097,127481.0
2015-10-26 15:50:00,34.82,34.83,34.74,34.75,524487.0,24.6026,24.6097,24.5461,24.5532,524487.0
2015-10-27 09:30:00,34.75,34.92,34.56,34.81,231910.0,24.5532,24.6733,24.4189,24.5956,231910.0
2015-10-27 09:40:00,34.83,34.83,34.6,34.7,71862.0,24.6097,24.6097,24.4472,24.5179,71862.0
2015-10-27 09:50:00,34.73,34.93,34.73,34.9,142126.0,24.539,24.6804,24.539,24.6592,142126.0
2015-10-27 10:00:00,34.89,34.94,34.82,34.91,115213.0,24.6521,24.6874,24.6026,24.6662,115213.0
2015-10-27 10:10:00,34.92,34.95,34.65,34.65,108527.0,24.6733,24.6945,24.4825,24.4825,108527.0
2015-10-27 10:20:00,34.65,34.66,34.46,34.52,143540.0,24.4825,24.4896,24.3483,24.3907,143540.0
2015-10-27 10:30:00,34.52,34.54,34.44,34.45,67942.0,24.3907,24.4048,24.3341,24.3412,67942.0
2015-10-27 10:40:00,34.45,34.61,34.45,34.54,58931.0,24.3412,24.4543,24.3412,24.4048,58931.0
2015-10-27 10:50:00,34.53,34.55,34.48,34.49,27996.0,24.3977,24.4119,24.3624,24.3695,27996.0
2015-10-27 11:00:00,34.49,34.56,34.45,34.49,41210.0,24.3695,24.4189,24.3412,24.3695,41210.0
2015-10-27 11:10:00,34.49,34.54,34.48,34.5,40705.0,24.3695,24.4048,24.3624,24.3765,40705.0
2015-10-27 11:20:00,34.5,34.52,34.44,34.45,36825.0,24.3765,24.3907,24.3341,24.3412,36825.0
2015-10-27 11:30:00,34.45,34.48,34.31,34.32,51666.0,24.3412,24.3624,24.2423,24.2494,51666.0
2015-10-27 11:40:00,34.32,34.44,34.31,34.43,27478.0,24.2494,24.3341,24.2423,24.3271,27478.0
2015-10-27 11:50:00,34.43,34.43,34.25,34.27,29168.0,24.3271,24.3271,24.1999,24.214,29168.0
2015-10-27 12:00:00,34.28,34.3,34.16,34.19,44206.0,24.2211,24.2352,24.1363,24.1575,44206.0
2015-10-27 12:10:00,34.18,34.25,34.17,34.23,61069.0,24.1504,24.1999,24.1434,24.1858,61069.0
2015-10-27 12:20:00,34.23,34.3,34.23,34.28,33977.0,24.1858,24.2352,24.1858,24.2211,33977.0
2015-10-27 12:30:00,34.28,34.31,34.2,34.31,29433.0,24.2211,24.2423,24.1646,24.2423,29433.0
2015-10-27 12:40:00,34.3,34.41,34.29,34.4,29519.0,24.2352,24.3129,24.2282,24.3059,29519.0
2015-10-27 12:50:00,34.39,34.41,34.24,34.26,25367.0,24.2988,24.3129,24.1928,24.207,25367.0
2015-10-27 13:00:00,34.25,34.25,34.12,34.12,47664.0,24.1999,24.1999,24.108,24.108,47664.0
2015-10-27 13:10:00,34.12,34.19,34.08,34.17,24337.0,24.108,24.1575,24.0798,24.1434,24337.0
2015-10-27 13:20:00,34.18,34.2,34.07,34.11,59978.0,24.1504,24.1646,24.0727,24.101,59978.0
2015-10-27 13:30:00,34.12,34.18,34.12,34.17,27788.0,24.108,24.1504,24.108,24.1434,27788.0
2015-10-27 13:40:00,34.17,34.24,34.16,34.2,43221.0,24.1434,24.1928,24.1363,24.1646,43221.0
2015-10-27 13:50:00,34.21,34.21,34.16,34.19,28762.0,24.1716,24.1716,24.1363,24.1575,28762.0
2015-10-27 14:00:00,34.18,34.26,34.17,34.25,56155.0,24.1504,24.207,24.1434,24.1999,56155.0
2015-10-27 14:10:00,34.25,34.31,34.24,34.25,43217.0,24.1999,24.2423,24.1928,24.1999,43217.0
2015-10-27 14:20:00,34.25,34.31,34.24,34.31,28167.0,24.1999,24.2423,24.1928,24.2423,28167.0
2015-10-27 14:30:00,34.32,34.38,34.28,34.36,51312.0,24.2494,24.2918,24.2211,24.2776,51312.0
2015-10-27 14:40:00,34.36,34.37,34.31,34.33,38091.0,24.2776,24.2847,24.2423,24.2564,38091.0
2015-10-27 14:50:00,34.32,34.38,34.31,34.34,25604.0,24.2494,24.2918,24.2423,24.2635,25604.0
2015-10-27 15:00:00,34.34,34.43,34.34,34.41,53366.0,24.2635,24.3271,24.2635,24.3129,53366.0
2015-10-27 15:10:00,34.41,34.42,34.38,34.38,46136.0,24.3129,24.32,24.2918,24.2918,46136.0
2015-10-27 15:20:00,34.38,34.47,34.38,34.45,48028.0,24.2918,24.3553,24.2918,24.3412,48028.0
2015-10-27 15:30:00,34.45,34.46,34.4,34.44,62288.0,24.3412,24.3483,24.3059,24.3341,62288.0
2015-10-27 15:40:00,34.43,34.5,34.43,34.5,66742.0,24.3271,24.3765,24.3271,24.3765,66742.0
2015-10-27 15:50:00,34.49,34.53,34.46,34.51,218083.0,24.3695,24.3977,24.3483,24.3836,218083.0
2015-10-28 09:30:00,34.62,34.84,34.35,34.35,108159.0,24.4613,24.6168,24.2706,24.2706,108159.0
2015-10-28 09:40:00,34.35,34.52,34.35,34.5,69786.0,24.2706,24.3907,24.2706,24.3765,69786.0
2015-10-28 09:50:00,34.51,34.64,34.5,34.5,66602.0,24.3836,24.4755,24.3765,24.3765,66602.0
2015-10-28 10:00:00,34.51,34.62,34.5,34.6,175336.0,24.3836,24.4613,24.3765,24.4472,175336.0
2015-10-28 10:10:00,34.59,34.69,34.49,34.5,106316.0,24.4401,24.5108,24.3695,24.3765,106316.0
2015-10-28 10:20:00,34.5,34.63,34.49,34.56,27499.0,24.3765,24.4684,24.3695,24.4189,27499.0
2015-10-28 10:30:00,34.55,34.63,34.54,34.59,95261.0,24.4119,24.4684,24.4048,24.4401,95261.0
2015-10-28 10:40:00,34.59,34.88,34.59,34.77,121848.0,24.4401,24.645,24.4401,24.5673,121848.0
2015-10-28 10:50:00,34.76,34.82,34.75,34.79,60641.0,24.5602,24.6026,24.5532,24.5814,60641.0
2015-10-28 11:00:00,34.79,34.8,34.67,34.68,39667.0,24.5814,24.5885,24.4967,24.5037,39667.0
2015-10-28 11:10:00,34.68,34.75,34.64,34.67,28782.0,24.5037,24.5532,24.4755,24.4967,28782.0
2015-10-28 11:20:00,34.66,34.67,34.62,34.62,32993.0,24.4896,24.4967,24.4613,24.4613,32993.0
2015-10-28 11:30:00,34.62,34.63,34.58,34.61,39115.0,24.4613,24.4684,24.4331,24.4543,39115.0
2015-10-28 11:40:00,34.61,34.63,34.59,34.61,81405.0,24.4543,24.4684,24.4401,24.4543,81405.0
2015-10-28 11:50:00,34.61,34.63,34.6,34.63,52390.0,24.4543,24.4684,24.4472,24.4684,52390.0
2015-10-28 12:00:00,34.62,34.62,34.59,34.62,33701.0,24.4613,24.4613,24.4401,24.4613,33701.0
2015-10-28 12:10:00,34.62,34.63,34.6,34.62,25973.0,24.4613,24.4684,24.4472,24.4613,25973.0
2015-10-28 12:20:00,34.62,34.62,34.58,34.61,27156.0,24.4613,24.4613,24.4331,24.4543,27156.0
2015-10-28 12:30:00,34.61,34.62,34.56,34.57,20191.0,24.4543,24.4613,24.4189,24.426,20191.0
2015-10-28 12:40:00,34.57,34.57,34.55,34.57,11083.0,24.426,24.426,24.4119,24.426,11083.0
2015-10-28 12:50:00,34.57,34.6,34.45,34.49,44422.0,24.426,24.4472,24.3412,24.3695,44422.0
2015-10-28 13:00:00,34.49,34.51,34.43,34.45,18908.0,24.3695,24.3836,24.3271,24.3412,18908.0
2015-10-28 13:10:00,34.45,34.48,34.43,34.48,15452.0,24.3412,24.3624,24.3271,24.3624,15452.0
2015-10-28 13:20:00,34.48,34.5,34.45,34.47,20340.0,24.3624,24.3765,24.3412,24.3553,20340.0
2015-10-28 13:30:00,34.47,34.54,34.45,34.54,38281.0,24.3553,24.4048,24.3412,24.4048,38281.0
2015-10-28 13:40:00,34.54,34.58,34.54,34.57,16733.0,24.4048,24.4331,24.4048,24.426,16733.0
2015-10-28 13:50:00,34.56,34.73,34.53,34.73,17517.0,24.4189,24.539,24.3977,24.539,17517.0
2015-10-28 14:00:00,34.7,34.7,34.45,34.57,166380.0,24.5179,24.5179,24.3412,24.426,166380.0
2015-10-28 14:10:00,34.54,34.55,34.45,34.49,105034.0,24.4048,24.4119,24.3412,24.3695,105034.0
2015-10-28 14:20:00,34.48,34.64,34.46,34.61,35046.0,24.3624,24.4755,24.3483,24.4543,35046.0
2015-10-28 14:30:00,34.61,34.63,34.49,34.6,35908.0,24.4543,24.4684,24.3695,24.4472,35908.0
2015-10-28 14:40:00,34.62,34.7,34.62,34.65,54948.0,24.4613,24.5179,24.4613,24.4825,54948.0
2015-10-28 14:50:00,34.65,34.8,34.64,34.76,34187.0,24.4825,24.5885,24.4755,24.5602,34187.0
2015-10-28 15:00:00,34.77,34.93,34.73,34.75,170535.0,24.5673,24.6804,24.539,24.5532,170535.0
2015-10-28 15:10:00,34.75,34.79,34.73,34.75,43372.0,24.5532,24.5814,24.539,24.5532,43372.0
2015-10-28 15:20:00,34.76,34.79,34.74,34.77,71638.0,24.5602,24.5814,24.5461,24.5673,71638.0
2015-10-28 15:30:00,34.78,34.79,34.72,34.78,173952.0,24.5744,24.5814,24.532,24.5744,173952.0
2015-10-28 15:40:00,34.77,34.83,34.72,34.73,295890.0,24.5673,24.6097,24.532,24.539,295890.0
2015-10-28 15:50:00,34.73,34.76,34.68,34.71,516267.0,24.539,24.5602,24.5037,24.5249,516267.0
2015-10-29 09:30:00,34.94,35.09,34.91,34.92,106183.0,24.6874,24.7934,24.6662,24.6733,106183.0
2015-10-29 09:40:00,34.92,34.97,34.64,34.69,126343.0,24.6733,24.7086,24.4755,24.5108,126343.0
2015-10-29 09:50:00,34.7,34.7,34.45,34.5,87999.0,24.5179,24.5179,24.3412,24.3765,87999.0
2015-10-29 10:00:00,34.5,34.57,34.39,34.51,51323.0,24.3765,24.426,24.2988,24.3836,51323.0
2015-10-29 10:10:00,34.5,34.51,34.43,34.44,46581.0,24.3765,24.3836,24.3271,24.3341,46581.0
2015-10-29 10:20:00,34.45,34.51,34.37,34.38,33855.0,24.3412,24.3836,24.2847,24.2918,33855.0
2015-10-29 10:30:00,34.38,34.41,34.31,34.31,26607.0,24.2918,24.3129,24.2423,24.2423,26607.0
2015-10-29 10:40:00,34.33,34.38,34.29,34.31,26512.0,24.2564,24.2918,24.2282,24.2423,26512.0
2015-10-29 10:50:00,34.3,34.4,34.27,34.33,45989.0,24.2352,24.3059,24.214,24.2564,45989.0
2015-10-29 11:00:00,34.33,34.47,34.29,34.46,28980.0,24.2564,24.3553,24.2282,24.3483,28980.0
2015-10-29 11:10:00,34.47,34.5,34.43,34.45,20718.0,24.3553,24.3765,24.3271,24.3412,20718.0
2015-10-29 11:20:00,34.48,34.56,34.45,34.56,25964.0,24.3624,24.4189,24.3412,24.4189,25964.0
2015-10-29 11:30:00,34.55,34.57,34.52,34.54,17562.0,24.4119,24.426,24.3907,24.4048,17562.0
2015-10-29 11:40:00,34.53,34.57,34.48,34.54,32723.0,24.3977,24.426,24.3624,24.4048,32723.0
2015-10-29 11:50:00,34.55,34.58,34.54,34.57,23025.0,24.4119,24.4331,24.4048,24.426,23025.0
2015-10-29 12:00:00,34.57,34.61,34.54,34.58,19716.0,24.426,24.4543,24.4048,24.4331,19716.0
2015-10-29 12:10:00,34.58,34.59,34.53,34.58,22348.0,24.4331,24.4401,24.3977,24.4331,22348.0
2015-10-29 12:20:00,34.58,34.61,34.57,34.6,117954.0,24.4331,24.4543,24.426,24.4472,117954.0
2015-10-29 12:30:00,34.6,34.66,34.59,34.66,78218.0,24.4472,24.4896,24.4401,24.4896,78218.0
2015-10-29 12:40:00,34.66,34.76,34.66,34.75,47880.0,24.4896,24.5602,24.4896,24.5532,47880.0
2015-10-29 12:50:00,34.75,34.75,34.67,34.68,40196.0,24.5532,24.5532,24.4967,24.5037,40196.0
2015-10-29 13:00:00,34.68,34.72,34.67,34.71,19131.0,24.5037,24.532,24.4967,24.5249,19131.0
2015-10-29 13:10:00,34.7,34.72,34.69,34.7,25825.0,24.5179,24.532,24.5108,24.5179,25825.0
2015-10-29 13:20:00,34.7,34.71,34.57,34.58,54506.0,24.5179,24.5249,24.426,24.4331,54506.0
2015-10-29 13:30:00,34.58,34.61,34.49,34.5,41970.0,24.4331,24.4543,24.3695,24.3765,41970.0
2015-10-29 13:40:00,34.5,34.54,34.47,34.51,22052.0,24.3765,24.4048,24.3553,24.3836,22052.0
2015-10-29 13:50:00,34.51,34.51,34.47,34.48,11304.0,24.3836,24.3836,24.3553,24.3624,11304.0
2015-10-29 14:00:00,34.47,34.57,34.47,34.55,27879.0,24.3553,24.426,24.3553,24.4119,27879.0
2015-10-29 14:10:00,34.53,34.56,34.53,34.54,18573.0,24.3977,24.4189,24.3977,24.4048,18573.0
2015-10-29 14:20:00,34.55,34.57,34.49,34.5,65648.0,24.4119,24.426,24.3695,24.3765,65648.0
2015-10-29 14:30:00,34.5,34.5,34.47,34.48,27426.0,24.3765,24.3765,24.3553,24.3624,27426.0
2015-10-29 14:40:00,34.49,34.5,34.43,34.45,59561.0,24.3695,24.3765,24.3271,24.3412,59561.0
2015-10-29 14:50:00,34.44,34.47,34.4,34.41,58699.0,24.3341,24.3553,24.3059,24.3129,58699.0
2015-10-29 15:00:00,34.41,34.44,34.39,34.43,65674.0,24.3129,24.3341,24.2988,24.3271,65674.0
2015-10-29 15:10:00,34.42,34.5,34.4,34.48,99717.0,24.32,24.3765,24.3059,24.3624,99717.0
2015-10-29 15:20:00,34.48,34.53,34.48,34.5,74732.0,24.3624,24.3977,24.3624,24.3765,74732.0
2015-10-29 15:30:00,34.5,34.53,34.46,34.51,91530.0,24.3765,24.3977,24.3483,24.3836,91530.0
2015-10-29 15:40:00,34.51,34.52,34.47,34.48,139206.0,24.3836,24.3907,24.3553,24.3624,139206.0
2015-10-29 15:50:00,34.47,34.48,34.4,34.45,323884.0,24.3553,24.3624,24.3059,24.3412,323884.0
2015-10-30 09:30:00,34.6,34.62,34.3,34.38,169976.0,24.4472,24.4613,24.2352,24.2918,169976.0
2015-10-30 09:40:00,34.37,34.61,34.35,34.56,51151.0,24.2847,24.4543,24.2706,24.4189,51151.0
2015-10-30 09:50:00,34.55,34.74,34.54,34.74,76415.0,24.4119,24.5461,24.4048,24.5461,76415.0
2015-10-30 10:00:00,34.76,34.76,34.61,34.69,35475.0,24.5602,24.5602,24.4543,24.5108,35475.0
2015-10-30 10:10:00,34.7,34.74,34.49,34.5,191341.0,24.5179,24.5461,24.3695,24.3765,191341.0
2015-10-30 10:20:00,34.5,34.51,34.44,34.47,45916.0,24.3765,24.3836,24.3341,24.3553,45916.0
2015-10-30 10:30:00,34.47,34.51,34.45,34.5,138604.0,24.3553,24.3836,24.3412,24.3765,138604.0
2015-10-30 10:40:00,34.5,34.59,34.47,34.54,64740.0,24.3765,24.4401,24.3553,24.4048,64740.0
2015-10-30 10:50:00,34.55,34.59,34.49,34.5,62863.0,24.4119,24.4401,24.3695,24.3765,62863.0
2015-10-30 11:00:00,34.5,34.6,34.48,34.59,41457.0,24.3765,24.4472,24.3624,24.4401,41457.0
2015-10-30 11:10:00,34.59,34.61,34.49,34.49,62651.0,24.4401,24.4543,24.3695,24.3695,62651.0
2015-10-30 11:20:00,34.49,34.55,34.49,34.55,47332.0,24.3695,24.4119,24.3695,24.4119,47332.0
2015-10-30 11:30:00,34.55,34.56,34.51,34.55,49168.0,24.4119,24.4189,24.3836,24.4119,49168.0
2015-10-30 11:40:00,34.55,34.62,34.55,34.62,53025.0,24.4119,24.4613,24.4119,24.4613,53025.0
2015-10-30 11:50:00,34.62,34.7,34.62,34.68,81997.0,24.4613,24.5179,24.4613,24.5037,81997.0
2015-10-30 12:00:00,34.69,34.69,34.65,34.67,27949.0,24.5108,24.5108,24.4825,24.4967,27949.0
2015-10-30 12:10:00,34.67,34.72,34.65,34.69,45383.0,24.4967,24.532,24.4825,24.5108,45383.0
2015-10-30 12:20:00,34.69,34.8,34.6,34.73,99084.0,24.5108,24.5885,24.4472,24.539,99084.0
2015-10-30 12:30:00,34.74,34.9,34.74,34.9,57607.0,24.5461,24.6592,24.5461,24.6592,57607.0
2015-10-30 12:40:00,34.9,34.93,34.85,34.89,55208.0,24.6592,24.6804,24.6238,24.6521,55208.0
2015-10-30 12:50:00,34.89,34.94,34.87,34.92,46967.0,24.6521,24.6874,24.638,24.6733,46967.0
2015-10-30 13:00:00,34.93,35.05,34.92,35.03,66701.0,24.6804,24.7652,24.6733,24.751,66701.0
2015-10-30 13:10:00,35.03,35.05,35.02,35.04,26067.0,24.751,24.7652,24.744,24.7581,26067.0
2015-10-30 13:20:00,35.05,35.13,35.04,35.07,86044.0,24.7652,24.8217,24.7581,24.7793,86044.0
2015-10-30 13:30:00,35.07,35.08,34.99,35.06,38020.0,24.7793,24.7863,24.7228,24.7722,38020.0
2015-10-30 13:40:00,35.05,35.12,35.04,35.11,37353.0,24.7652,24.8146,24.7581,24.8075,37353.0
2015-10-30 13:50:00,35.11,35.12,35.09,35.12,39945.0,24.8075,24.8146,24.7934,24.8146,39945.0
2015-10-30 14:00:00,35.11,35.12,35.0,35.01,66666.0,24.8075,24.8146,24.7298,24.7369,66666.0
2015-10-30 14:10:00,35.02,35.16,35.01,35.15,170086.0,24.744,24.8429,24.7369,24.8358,170086.0
2015-10-30 14:20:00,35.15,35.15,35.05,35.09,90359.0,24.8358,24.8358,24.7652,24.7934,90359.0
2015-10-30 14:30:00,35.09,35.13,35.05,35.06,64334.0,24.7934,24.8217,24.7652,24.7722,64334.0
2015-10-30 14:40:00,35.07,35.1,35.02,35.04,39993.0,24.7793,24.8005,24.744,24.7581,39993.0
2015-10-30 14:50:00,35.03,35.15,35.02,35.05,62342.0,24.751,24.8358,24.744,24.7652,62342.0
2015-10-30 15:00:00,35.05,35.06,34.95,35.01,64967.0,24.7652,24.7722,24.6945,24.7369,64967.0
2015-10-30 15:10:00,35.01,35.11,35.0,35.08,99191.0,24.7369,24.8075,24.7298,24.7863,99191.0
2015-10-30 15:20:00,35.08,35.12,35.03,35.03,69445.0,24.7863,24.8146,24.751,24.751,69445.0
2015-10-30 15:30:00,35.02,35.12,35.01,35.12,82877.0,24.744,24.8146,24.7369,24.8146,82877.0
2015-10-30 15:40:00,35.11,35.2,35.08,35.18,165196.0,24.8075,24.8711,24.7863,24.857,165196.0
2015-10-30 15:50:00,35.18,35.18,35.04,35.04,470313.0,24.857,24.857,24.7581,24.7581,470313.0
2015-11-02 09:30:00,35.14,35.23,35.09,35.18,69852.0,24.8287,24.8923,24.7934,24.857,69852.0
2015-11-02 09:40:00,35.17,35.47,35.15,35.47,82238.0,24.8499,25.0619,24.8358,25.0619,82238.0
2015-11-02 09:50:00,35.48,35.54,35.1,35.2,144863.0,25.069,25.1114,24.8005,24.8711,144863.0
2015-11-02 10:00:00,35.21,35.33,35.19,35.23,52880.0,24.8782,24.963,24.8641,24.8923,52880.0
2015-11-02 10:10:00,35.23,35.29,35.11,35.11,55014.0,24.8923,24.9347,24.8075,24.8075,55014.0
2015-11-02 10:20:00,35.11,35.19,35.1,35.12,46775.0,24.8075,24.8641,24.8005,24.8146,46775.0
2015-11-02 10:30:00,35.11,35.11,34.98,34.99,48115.0,24.8075,24.8075,24.7157,24.7228,48115.0
2015-11-02 10:40:00,34.98,35.05,34.92,35.04,55053.0,24.7157,24.7652,24.6733,24.7581,55053.0
2015-11-02 10:50:00,35.04,35.07,35.0,35.03,29791.0,24.7581,24.7793,24.7298,24.751,29791.0
2015-11-02 11:00:00,35.02,35.13,34.98,35.06,28975.0,24.744,24.8217,24.7157,24.7722,28975.0
2015-11-02 11:10:00,35.07,35.09,35.03,35.07,36074.0,24.7793,24.7934,24.751,24.7793,36074.0
2015-11-02 11:20:00,35.07,35.17,35.04,35.17,32978.0,24.7793,24.8499,24.7581,24.8499,32978.0
2015-11-02 11:30:00,35.17,35.21,35.15,35.17,50317.0,24.8499,24.8782,24.8358,24.8499,50317.0
2015-11-02 11:40:00,35.17,35.19,35.09,35.14,33831.0,24.8499,24.8641,24.7934,24.8287,33831.0
2015-11-02 11:50:00,35.13,35.16,35.1,35.15,35088.0,24.8217,24.8429,24.8005,24.8358,35088.0
2015-11-02 12:00:00,35.16,35.18,35.13,35.13,22740.0,24.8429,24.857,24.8217,24.8217,22740.0
2015-11-02 12:10:00,35.13,35.14,35.04,35.05,22113.0,24.8217,24.8287,24.7581,24.7652,22113.0
2015-11-02 12:20:00,35.05,35.09,34.99,35.09,42637.0,24.7652,24.7934,24.7228,24.7934,42637.0
2015-11-02 12:30:00,35.1,35.18,35.1,35.14,25808.0,24.8005,24.857,24.8005,24.8287,25808.0
2015-11-02 12:40:00,35.14,35.19,35.13,35.18,19358.0,24.8287,24.8641,24.8217,24.857,19358.0
2015-11-02 12:50:00,35.18,35.25,35.18,35.22,27369.0,24.857,24.9065,24.857,24.8853,27369.0
2015-11-02 13:00:00,35.23,35.25,35.18,35.24,21112.0,24.8923,24.9065,24.857,24.8994,21112.0
2015-11-02 13:10:00,35.24,35.28,35.22,35.27,21106.0,24.8994,24.9277,24.8853,24.9206,21106.0
2015-11-02 13:20:00,35.28,35.32,35.27,35.32,18601.0,24.9277,24.9559,24.9206,24.9559,18601.0
2015-11-02 13:30:00,35.32,35.38,35.31,35.35,25565.0,24.9559,24.9983,24.9489,24.9771,25565.0
2015-11-02 13:40:00,35.35,35.38,35.34,35.37,20959.0,24.9771,24.9983,24.9701,24.9913,20959.0
2015-11-02 13:50:00,35.37,35.4,35.32,35.4,35738.0,24.9913,25.0124,24.9559,25.0124,35738.0
2015-11-02 14:00:00,35.4,35.49,35.39,35.44,35795.0,25.0124,25.076,25.0054,25.0407,35795.0
2015-11-02 14:10:00,35.44,35.44,35.41,35.43,34074.0,25.0407,25.0407,25.0195,25.0336,34074.0
2015-11-02 14:20:00,35.43,35.48,35.42,35.45,39259.0,25.0336,25.069,25.0266,25.0478,39259.0
2015-11-02 14:30:00,35.45,35.5,35.45,35.46,34526.0,25.0478,25.0831,25.0478,25.0548,34526.0
2015-11-02 14:40:00,35.45,35.47,35.45,35.46,17884.0,25.0478,25.0619,25.0478,25.0548,17884.0
2015-11-02 14:50:00,35.46,35.5,35.46,35.49,51930.0,25.0548,25.0831,25.0548,25.076,51930.0
2015-11-02 15:00:00,35.5,35.5,35.37,35.37,88175.0,25.0831,25.0831,24.9913,24.9913,88175.0
2015-11-02 15:10:00,35.37,35.48,35.37,35.48,33075.0,24.9913,25.069,24.9913,25.069,33075.0
2015-11-02 15:20:00,35.48,35.52,35.45,35.49,77105.0,25.069,25.0972,25.0478,25.076,77105.0
2015-11-02 15:30:00,35.49,35.54,35.47,35.49,54014.0,25.076,25.1114,25.0619,25.076,54014.0
2015-11-02 15:40:00,35.48,35.51,35.37,35.4,114573.0,25.069,25.0902,24.9913,25.0124,114573.0
2015-11-02 15:50:00,35.41,35.47,35.4,35.42,223717.0,25.0195,25.0619,25.0124,25.0266,223717.0
2015-11-03 09:30:00,35.43,35.92,35.36,35.85,81184.0,25.0336,25.3799,24.9842,25.3304,81184.0
2015-11-03 09:40:00,35.9,36.11,35.75,36.05,91000.0,25.3657,25.5141,25.2597,25.4717,91000.0
2015-11-03 09:50:00,36.04,36.4,36.03,36.4,118999.0,25.4647,25.719,25.4576,25.719,118999.0
2015-11-03 10:00:00,36.38,36.51,36.27,36.28,151021.0,25.7049,25.7967,25.6272,25.6342,151021.0
2015-11-03 10:10:00,36.29,36.4,36.21,36.34,135421.0,25.6413,25.719,25.5848,25.6766,135421.0
2015-11-03 10:20:00,36.34,36.38,36.23,36.26,66174.0,25.6766,25.7049,25.5989,25.6201,66174.0
2015-11-03 10:30:00,36.27,36.3,35.99,36.02,140850.0,25.6272,25.6484,25.4293,25.4505,140850.0
2015-11-03 10:40:00,36.01,36.05,35.96,35.98,143554.0,25.4435,25.4717,25.4081,25.4223,143554.0
2015-11-03 10:50:00,35.98,36.06,35.77,35.77,85702.0,25.4223,25.4788,25.2739,25.2739,85702.0
2015-11-03 11:00:00,35.78,35.86,35.73,35.8,84666.0,25.2809,25.3375,25.2456,25.2951,84666.0
2015-11-03 11:10:00,35.79,35.89,35.68,35.87,86792.0,25.288,25.3587,25.2103,25.3445,86792.0
2015-11-03 11:20:00,35.88,35.88,35.64,35.66,129380.0,25.3516,25.3516,25.182,25.1962,129380.0
2015-11-03 11:30:00,35.66,35.78,35.64,35.75,60674.0,25.1962,25.2809,25.182,25.2597,60674.0
2015-11-03 11:40:00,35.74,35.75,35.66,35.72,61298.0,25.2527,25.2597,25.1962,25.2385,61298.0
2015-11-03 11:50:00,35.72,35.75,35.67,35.73,36684.0,25.2385,25.2597,25.2032,25.2456,36684.0
2015-11-03 12:00:00,35.74,35.74,35.65,35.65,33770.0,25.2527,25.2527,25.1891,25.1891,33770.0
2015-11-03 12:10:00,35.66,35.69,35.55,35.56,76266.0,25.1962,25.2174,25.1184,25.1255,76266.0
2015-11-03 12:20:00,35.57,35.63,35.56,35.61,59351.0,25.1326,25.175,25.1255,25.1608,59351.0
2015-11-03 12:30:00,35.61,35.62,35.57,35.6,46431.0,25.1608,25.1679,25.1326,25.1538,46431.0
2015-11-03 12:40:00,35.61,35.71,35.58,35.69,55669.0,25.1608,25.2315,25.1396,25.2174,55669.0
2015-11-03 12:50:00,35.69,35.69,35.64,35.64,30704.0,25.2174,25.2174,25.182,25.182,30704.0
2015-11-03 13:00:00,35.65,35.71,35.61,35.61,60964.0,25.1891,25.2315,25.1608,25.1608,60964.0
2015-11-03 13:10:00,35.62,35.75,35.61,35.75,42988.0,25.1679,25.2597,25.1608,25.2597,42988.0
2015-11-03 13:20:00,35.75,35.77,35.66,35.68,37786.0,25.2597,25.2739,25.1962,25.2103,37786.0
2015-11-03 13:30:00,35.68,35.74,35.66,35.73,44319.0,25.2103,25.2527,25.1962,25.2456,44319.0
2015-11-03 13:40:00,35.73,35.78,35.72,35.72,30504.0,25.2456,25.2809,25.2385,25.2385,30504.0
2015-11-03 13:50:00,35.72,35.73,35.67,35.7,104961.0,25.2385,25.2456,25.2032,25.2244,104961.0
2015-11-03 14:00:00,35.7,35.77,35.65,35.77,40721.0,25.2244,25.2739,25.1891,25.2739,40721.0
2015-11-03 14:10:00,35.77,35.88,35.76,35.88,48834.0,25.2739,25.3516,25.2668,25.3516,48834.0
2015-11-03 14:20:00,35.88,35.92,35.83,35.91,54001.0,25.3516,25.3799,25.3163,25.3728,54001.0
2015-11-03 14:30:00,35.92,35.94,35.86,35.86,60108.0,25.3799,25.394,25.3375,25.3375,60108.0
2015-11-03 14:40:00,35.86,35.89,35.78,35.8,48954.0,25.3375,25.3587,25.2809,25.2951,48954.0
2015-11-03 14:50:00,35.81,35.85,35.8,35.8,56869.0,25.3021,25.3304,25.2951,25.2951,56869.0
2015-11-03 15:00:00,35.8,35.81,35.75,35.76,55842.0,25.2951,25.3021,25.2597,25.2668,55842.0
2015-11-03 15:10:00,35.76,35.81,35.73,35.76,94499.0,25.2668,25.3021,25.2456,25.2668,94499.0
2015-11-03 15:20:00,35.77,35.86,35.74,35.82,94096.0,25.2739,25.3375,25.2527,25.3092,94096.0
2015-11-03 15:30:00,35.81,35.86,35.79,35.81,116143.0,25.3021,25.3375,25.288,25.3021,116143.0
2015-11-03 15:40:00,35.81,35.82,35.69,35.73,163083.0,25.3021,25.3092,25.2174,25.2456,163083.0
2015-11-03 15:50:00,35.73,35.76,35.7,35.72,265507.0,25.2456,25.2668,25.2244,25.2385,265507.0
2015-11-04 09:30:00,35.6,35.66,35.2,35.2,131564.0,25.1538,25.1962,24.8711,24.8711,131564.0
2015-11-04 09:40:00,35.16,35.17,34.86,34.86,169782.0,24.8429,24.8499,24.6309,24.6309,169782.0
2015-11-04 09:50:00,34.85,34.96,34.8,34.91,119703.0,24.6238,24.7016,24.5885,24.6662,119703.0
2015-11-04 10:00:00,34.9,35.06,34.88,35.03,158874.0,24.6592,24.7722,24.645,24.751,158874.0
2015-11-04 10:10:00,35.04,35.04,34.93,35.01,117565.0,24.7581,24.7581,24.6804,24.7369,117565.0
2015-11-04 10:20:00,35.01,35.11,34.89,34.89,132726.0,24.7369,24.8075,24.6521,24.6521,132726.0
2015-11-04 10:30:00,34.89,34.97,34.84,34.85,154078.0,24.6521,24.7086,24.6168,24.6238,154078.0
2015-11-04 10:40:00,34.85,34.91,34.8,34.82,220598.0,24.6238,24.6662,24.5885,24.6026,220598.0
2015-11-04 10:50:00,34.82,34.83,34.73,34.77,111851.0,24.6026,24.6097,24.539,24.5673,111851.0
2015-11-04 11:00:00,34.77,34.81,34.65,34.66,133412.0,24.5673,24.5956,24.4825,24.4896,133412.0
2015-11-04 11:10:00,34.66,34.67,34.54,34.62,114263.0,24.4896,24.4967,24.4048,24.4613,114263.0
2015-11-04 11:20:00,34.62,34.78,34.61,34.63,97063.0,24.4613,24.5744,24.4543,24.4684,97063.0
2015-11-04 11:30:00,34.63,34.71,34.63,34.71,63172.0,24.4684,24.5249,24.4684,24.5249,63172.0
2015-11-04 11:40:00,34.7,34.8,34.69,34.8,67467.0,24.5179,24.5885,24.5108,24.5885,67467.0
2015-11-04 11:50:00,34.8,34.8,34.67,34.73,65892.0,24.5885,24.5885,24.4967,24.539,65892.0
2015-11-04 12:00:00,34.73,34.87,34.68,34.86,67709.0,24.539,24.638,24.5037,24.6309,67709.0
2015-11-04 12:10:00,34.86,34.87,34.72,34.73,67146.0,24.6309,24.638,24.532,24.539,67146.0
2015-11-04 12:20:00,34.72,34.79,34.7,34.74,52901.0,24.532,24.5814,24.5179,24.5461,52901.0
2015-11-04 12:30:00,34.74,34.77,34.7,34.73,62536.0,24.5461,24.5673,24.5179,24.539,62536.0
2015-11-04 12:40:00,34.73,34.93,34.7,34.84,140619.0,24.539,24.6804,24.5179,24.6168,140619.0
2015-11-04 12:50:00,34.84,34.91,34.81,34.83,71746.0,24.6168,24.6662,24.5956,24.6097,71746.0
2015-11-04 13:00:00,34.83,34.85,34.77,34.78,65021.0,24.6097,24.6238,24.5673,24.5744,65021.0
2015-11-04 13:10:00,34.79,34.84,34.77,34.77,54475.0,24.5814,24.6168,24.5673,24.5673,54475.0
2015-11-04 13:20:00,34.77,34.84,34.77,34.81,43752.0,24.5673,24.6168,24.5673,24.5956,43752.0
2015-11-04 13:30:00,34.82,34.83,34.74,34.75,103344.0,24.6026,24.6097,24.5461,24.5532,103344.0
2015-11-04 13:40:00,34.76,34.76,34.67,34.67,37209.0,24.5602,24.5602,24.4967,24.4967,37209.0
2015-11-04 13:50:00,34.67,34.74,34.67,34.74,55900.0,24.4967,24.5461,24.4967,24.5461,55900.0
2015-11-04 14:00:00,34.73,34.75,34.64,34.7,68954.0,24.539,24.5532,24.4755,24.5179,68954.0
2015-11-04 14:10:00,34.71,34.77,34.71,34.72,35511.0,24.5249,24.5673,24.5249,24.532,35511.0
2015-11-04 14:20:00,34.72,34.72,34.53,34.56,75727.0,24.532,24.532,24.3977,24.4189,75727.0
2015-11-04 14:30:00,34.56,34.65,34.56,34.59,70072.0,24.4189,24.4825,24.4189,24.4401,70072.0
2015-11-04 14:40:00,34.59,34.61,34.51,34.52,88016.0,24.4401,24.4543,24.3836,24.3907,88016.0
2015-11-04 14:50:00,34.52,34.53,34.44,34.5,87369.0,24.3907,24.3977,24.3341,24.3765,87369.0
2015-11-04 15:00:00,34.5,34.51,34.43,34.47,62914.0,24.3765,24.3836,24.3271,24.3553,62914.0
2015-11-04 15:10:00,34.47,34.48,34.41,34.43,121762.0,24.3553,24.3624,24.3129,24.3271,121762.0
2015-11-04 15:20:00,34.44,34.55,34.44,34.53,113377.0,24.3341,24.4119,24.3341,24.3977,113377.0
2015-11-04 15:30:00,34.52,34.55,34.46,34.48,127065.0,24.3907,24.4119,24.3483,24.3624,127065.0
2015-11-04 15:40:00,34.48,34.52,34.45,34.5,150609.0,24.3624,24.3907,24.3412,24.3765,150609.0
2015-11-04 15:50:00,34.49,34.54,34.43,34.47,500748.0,24.3695,24.4048,24.3271,24.3553,500748.0
2015-11-05 09:30:00,34.63,34.65,34.21,34.3,90312.0,24.4684,24.4825,24.1716,24.2352,90312.0
2015-11-05 09:40:00,34.3,34.32,34.2,34.29,92931.0,24.2352,24.2494,24.1646,24.2282,92931.0
2015-11-05 09:50:00,34.29,34.35,34.2,34.35,68094.0,24.2282,24.2706,24.1646,24.2706,68094.0
2015-11-05 10:00:00,34.35,34.52,34.35,34.38,73793.0,24.2706,24.3907,24.2706,24.2918,73793.0
2015-11-05 10:10:00,34.38,34.47,34.27,34.27,69633.0,24.2918,24.3553,24.214,24.214,69633.0
2015-11-05 10:20:00,34.28,34.42,34.28,34.3,49863.0,24.2211,24.32,24.2211,24.2352,49863.0
2015-11-05 10:30:00,34.3,34.4,34.23,34.34,102329.0,24.2352,24.3059,24.1858,24.2635,102329.0
2015-11-05 10:40:00,34.35,34.35,34.26,34.3,64353.0,24.2706,24.2706,24.207,24.2352,64353.0
2015-11-05 10:50:00,34.3,34.42,34.28,34.38,25343.0,24.2352,24.32,24.2211,24.2918,25343.0
2015-11-05 11:00:00,34.37,34.38,34.28,34.3,146379.0,24.2847,24.2918,24.2211,24.2352,146379.0
2015-11-05 11:10:00,34.29,34.3,34.24,34.26,57303.0,24.2282,24.2352,24.1928,24.207,57303.0
2015-11-05 11:20:00,34.26,34.28,34.22,34.25,42991.0,24.207,24.2211,24.1787,24.1999,42991.0
2015-11-05 11:30:00,34.25,34.28,34.23,34.24,76078.0,24.1999,24.2211,24.1858,24.1928,76078.0
2015-11-05 11:40:00,34.24,34.32,34.22,34.3,72288.0,24.1928,24.2494,24.1787,24.2352,72288.0
2015-11-05 11:50:00,34.3,34.39,34.29,34.35,42918.0,24.2352,24.2988,24.2282,24.2706,42918.0
2015-11-05 12:00:00,34.35,34.54,34.34,34.46,36880.0,24.2706,24.4048,24.2635,24.3483,36880.0
2015-11-05 12:10:00,34.47,34.48,34.38,34.38,33624.0,24.3553,24.3624,24.2918,24.2918,33624.0
2015-11-05 12:20:00,34.38,34.51,34.38,34.49,33160.0,24.2918,24.3836,24.2918,24.3695,33160.0
2015-11-05 12:30:00,34.49,34.5,34.44,34.48,19982.0,24.3695,24.3765,24.3341,24.3624,19982.0
2015-11-05 12:40:00,34.48,34.53,34.46,34.47,52496.0,24.3624,24.3977,24.3483,24.3553,52496.0
2015-11-05 12:50:00,34.47,34.54,34.43,34.54,39197.0,24.3553,24.4048,24.3271,24.4048,39197.0
2015-11-05 13:00:00,34.54,34.57,34.49,34.53,35131.0,24.4048,24.426,24.3695,24.3977,35131.0
2015-11-05 13:10:00,34.53,34.53,34.48,34.51,55336.0,24.3977,24.3977,24.3624,24.3836,55336.0
2015-11-05 13:20:00,34.5,34.56,34.47,34.51,35188.0,24.3765,24.4189,24.3553,24.3836,35188.0
2015-11-05 13:30:00,34.51,34.62,34.5,34.58,41081.0,24.3836,24.4613,24.3765,24.4331,41081.0
2015-11-05 13:40:00,34.57,34.62,34.55,34.59,33280.0,24.426,24.4613,24.4119,24.4401,33280.0
2015-11-05 13:50:00,34.59,34.61,34.54,34.59,32662.0,24.4401,24.4543,24.4048,24.4401,32662.0
2015-11-05 14:00:00,34.6,34.65,34.6,34.61,34778.0,24.4472,24.4825,24.4472,24.4543,34778.0
2015-11-05 14:10:00,34.62,34.68,34.57,34.6,60211.0,24.4613,24.5037,24.426,24.4472,60211.0
2015-11-05 14:20:00,34.6,34.64,34.56,34.63,55904.0,24.4472,24.4755,24.4189,24.4684,55904.0
2015-11-05 14:30:00,34.63,34.66,34.6,34.6,36863.0,24.4684,24.4896,24.4472,24.4472,36863.0
2015-11-05 14:40:00,34.61,34.71,34.6,34.7,98114.0,24.4543,24.5249,24.4472,24.5179,98114.0
2015-11-05 14:50:00,34.71,34.76,34.7,34.73,59291.0,24.5249,24.5602,24.5179,24.539,59291.0
2015-11-05 15:00:00,34.73,34.75,34.69,34.71,51786.0,24.539,24.5532,24.5108,24.5249,51786.0
2015-11-05 15:10:00,34.72,34.82,34.71,34.81,93079.0,24.532,24.6026,24.5249,24.5956,93079.0
2015-11-05 15:20:00,34.8,34.93,34.8,34.9,106233.0,24.5885,24.6804,24.5885,24.6592,106233.0
2015-11-05 15:30:00,34.9,34.97,34.84,34.97,134375.0,24.6592,24.7086,24.6168,24.7086,134375.0
2015-11-05 15:40:00,34.97,35.01,34.93,35.01,215195.0,24.7086,24.7369,24.6804,24.7369,215195.0
2015-11-05 15:50:00,35.0,35.04,35.0,35.02,254980.0,24.7298,24.7581,24.7298,24.744,254980.0
2015-11-06 09:30:00,34.88,35.06,34.84,35.03,78123.0,24.645,24.7722,24.6168,24.751,78123.0
2015-11-06 09:40:00,35.05,35.17,34.92,35.03,64807.0,24.7652,24.8499,24.6733,24.751,64807.0
2015-11-06 09:50:00,35.03,35.07,34.93,34.99,126310.0,24.751,24.7793,24.6804,24.7228,126310.0
2015-11-06 10:00:00,34.99,35.03,34.89,35.03,57511.0,24.7228,24.751,24.6521,24.751,57511.0
2015-11-06 10:10:00,35.04,35.13,35.03,35.09,48457.0,24.7581,24.8217,24.751,24.7934,48457.0
2015-11-06 10:20:00,35.09,35.12,35.02,35.07,49321.0,24.7934,24.8146,24.744,24.7793,49321.0
2015-11-06 10:30:00,35.06,35.13,35.05,35.1,42016.0,24.7722,24.8217,24.7652,24.8005,42016.0
2015-11-06 10:40:00,35.1,35.18,35.1,35.12,38391.0,24.8005,24.857,24.8005,24.8146,38391.0
2015-11-06 10:50:00,35.13,35.18,35.11,35.13,30527.0,24.8217,24.857,24.8075,24.8217,30527.0
2015-11-06 11:00:00,35.13,35.14,35.02,35.1,43630.0,24.8217,24.8287,24.744,24.8005,43630.0
2015-11-06 11:10:00,35.11,35.17,35.07,35.09,39470.0,24.8075,24.8499,24.7793,24.7934,39470.0
2015-11-06 11:20:00,35.09,35.12,35.0,35.04,43015.0,24.7934,24.8146,24.7298,24.7581,43015.0
2015-11-06 11:30:00,35.04,35.2,35.04,35.17,72704.0,24.7581,24.8711,24.7581,24.8499,72704.0
2015-11-06 11:40:00,35.16,35.21,35.11,35.2,36606.0,24.8429,24.8782,24.8075,24.8711,36606.0
2015-11-06 11:50:00,35.2,35.27,35.19,35.2,31193.0,24.8711,24.9206,24.8641,24.8711,31193.0
2015-11-06 12:00:00,35.19,35.23,35.13,35.14,43770.0,24.8641,24.8923,24.8217,24.8287,43770.0
2015-11-06 12:10:00,35.15,35.24,35.14,35.15,26794.0,24.8358,24.8994,24.8287,24.8358,26794.0
2015-11-06 12:20:00,35.15,35.2,35.06,35.19,47418.0,24.8358,24.8711,24.7722,24.8641,47418.0
2015-11-06 12:30:00,35.19,35.22,35.11,35.11,25790.0,24.8641,24.8853,24.8075,24.8075,25790.0
2015-11-06 12:40:00,35.11,35.26,35.1,35.25,37905.0,24.8075,24.9135,24.8005,24.9065,37905.0
2015-11-06 12:50:00,35.24,35.33,35.23,35.31,55116.0,24.8994,24.963,24.8923,24.9489,55116.0
2015-11-06 13:00:00,35.31,35.39,35.3,35.37,50869.0,24.9489,25.0054,24.9418,24.9913,50869.0
2015-11-06 13:10:00,35.37,35.4,35.3,35.38,52660.0,24.9913,25.0124,24.9418,24.9983,52660.0
2015-11-06 13:20:00,35.39,35.44,35.35,35.37,33600.0,25.0054,25.0407,24.9771,24.9913,33600.0
2015-11-06 13:30:00,35.37,35.44,35.37,35.42,50440.0,24.9913,25.0407,24.9913,25.0266,50440.0
2015-11-06 13:40:00,35.41,35.5,35.41,35.5,61838.0,25.0195,25.0831,25.0195,25.0831,61838.0
2015-11-06 13:50:00,35.5,35.63,35.49,35.52,78011.0,25.0831,25.175,25.076,25.0972,78011.0
2015-11-06 14:00:00,35.52,35.68,35.52,35.58,103596.0,25.0972,25.2103,25.0972,25.1396,103596.0
2015-11-06 14:10:00,35.58,35.68,35.57,35.63,182496.0,25.1396,25.2103,25.1326,25.175,182496.0
2015-11-06 14:20:00,35.62,35.67,35.57,35.66,97574.0,25.1679,25.2032,25.1326,25.1962,97574.0
2015-11-06 14:30:00,35.65,35.67,35.51,35.51,79111.0,25.1891,25.2032,25.0902,25.0902,79111.0
2015-11-06 14:40:00,35.5,35.56,35.48,35.52,74932.0,25.0831,25.1255,25.069,25.0972,74932.0
2015-11-06 14:50:00,35.52,35.53,35.45,35.5,87658.0,25.0972,25.1043,25.0478,25.0831,87658.0
2015-11-06 15:00:00,35.5,35.52,35.42,35.42,59857.0,25.0831,25.0972,25.0266,25.0266,59857.0
2015-11-06 15:10:00,35.43,35.46,35.41,35.43,66063.0,25.0336,25.0548,25.0195,25.0336,66063.0
2015-11-06 15:20:00,35.44,35.45,35.36,35.4,107447.0,25.0407,25.0478,24.9842,25.0124,107447.0
2015-11-06 15:30:00,35.4,35.52,35.39,35.45,109757.0,25.0124,25.0972,25.0054,25.0478,109757.0
2015-11-06 15:40:00,35.46,35.55,35.44,35.45,195789.0,25.0548,25.1184,25.0407,25.0478,195789.0
2015-11-06 15:50:00,35.45,35.46,35.38,35.41,266896.0,25.0478,25.0548,24.9983,25.0195,266896.0
2015-11-09 09:30:00,35.34,35.34,35.06,35.3,45479.0,24.9701,24.9701,24.7722,24.9418,45479.0
2015-11-09 09:40:00,35.35,35.35,35.06,35.11,53957.0,24.9771,24.9771,24.7722,24.8075,53957.0
2015-11-09 09:50:00,35.12,35.16,35.01,35.03,58460.0,24.8146,24.8429,24.7369,24.751,58460.0
2015-11-09 10:00:00,35.02,35.21,35.01,35.16,124655.0,24.744,24.8782,24.7369,24.8429,124655.0
2015-11-09 10:10:00,35.15,35.35,35.11,35.33,113807.0,24.8358,24.9771,24.8075,24.963,113807.0
2015-11-09 10:20:00,35.33,35.34,35.15,35.22,44054.0,24.963,24.9701,24.8358,24.8853,44054.0
2015-11-09 10:30:00,35.21,35.36,35.14,35.3,49446.0,24.8782,24.9842,24.8287,24.9418,49446.0
2015-11-09 10:40:00,35.3,35.47,35.28,35.43,65646.0,24.9418,25.0619,24.9277,25.0336,65646.0
2015-11-09 10:50:00,35.43,35.6,35.41,35.44,131080.0,25.0336,25.1538,25.0195,25.0407,131080.0
2015-11-09 11:00:00,35.44,35.46,35.25,35.25,62885.0,25.0407,25.0548,24.9065,24.9065,62885.0
2015-11-09 11:10:00,35.26,35.34,35.23,35.26,46103.0,24.9135,24.9701,24.8923,24.9135,46103.0
2015-11-09 11:20:00,35.27,35.34,35.19,35.23,72542.0,24.9206,24.9701,24.8641,24.8923,72542.0
2015-11-09 11:30:00,35.24,35.35,35.21,35.32,74151.0,24.8994,24.9771,24.8782,24.9559,74151.0
2015-11-09 11:40:00,35.33,35.41,35.32,35.38,58989.0,24.963,25.0195,24.9559,24.9983,58989.0
2015-11-09 11:50:00,35.37,35.42,35.34,35.4,91053.0,24.9913,25.0266,24.9701,25.0124,91053.0
2015-11-09 12:00:00,35.39,35.44,35.32,35.41,121224.0,25.0054,25.0407,24.9559,25.0195,121224.0
2015-11-09 12:10:00,35.41,35.5,35.41,35.43,46793.0,25.0195,25.0831,25.0195,25.0336,46793.0
2015-11-09 12:20:00,35.43,35.53,35.38,35.44,95606.0,25.0336,25.1043,24.9983,25.0407,95606.0
2015-11-09 12:30:00,35.45,35.45,35.34,35.37,47927.0,25.0478,25.0478,24.9701,24.9913,47927.0
2015-11-09 12:40:00,35.37,35.41,35.36,35.38,36027.0,24.9913,25.0195,24.9842,24.9983,36027.0
2015-11-09 12:50:00,35.39,35.41,35.31,35.32,35309.0,25.0054,25.0195,24.9489,24.9559,35309.0
2015-11-09 13:00:00,35.3,35.32,35.23,35.27,40668.0,24.9418,24.9559,24.8923,24.9206,40668.0
2015-11-09 13:10:00,35.26,35.34,35.25,35.32,55946.0,24.9135,24.9701,24.9065,24.9559,55946.0
2015-11-09 13:20:00,35.31,35.37,35.3,35.34,46150.0,24.9489,24.9913,24.9418,24.9701,46150.0
2015-11-09 13:30:00,35.35,35.47,35.29,35.37,233304.0,24.9771,25.0619,24.9347,24.9913,233304.0
2015-11-09 13:40:00,35.38,35.38,35.31,35.32,72063.0,24.9983,24.9983,24.9489,24.9559,72063.0
2015-11-09 13:50:00,35.32,35.38,35.29,35.32,59161.0,24.9559,24.9983,24.9347,24.9559,59161.0
2015-11-09 14:00:00,35.32,35.46,35.29,35.43,69888.0,24.9559,25.0548,24.9347,25.0336,69888.0
2015-11-09 14:10:00,35.43,35.47,35.39,35.45,60653.0,25.0336,25.0619,25.0054,25.0478,60653.0
2015-11-09 14:20:00,35.45,35.47,35.4,35.44,91784.0,25.0478,25.0619,25.0124,25.0407,91784.0
2015-11-09 14:30:00,35.43,35.44,35.31,35.32,87033.0,25.0336,25.0407,24.9489,24.9559,87033.0
2015-11-09 14:40:00,35.31,35.37,35.3,35.3,82447.0,24.9489,24.9913,24.9418,24.9418,82447.0
2015-11-09 14:50:00,35.31,35.35,35.3,35.3,73992.0,24.9489,24.9771,24.9418,24.9418,73992.0
2015-11-09 15:00:00,35.31,35.33,35.29,35.3,70034.0,24.9489,24.963,24.9347,24.9418,70034.0
2015-11-09 15:10:00,35.29,35.3,35.24,35.28,101976.0,24.9347,24.9418,24.8994,24.9277,101976.0
2015-11-09 15:20:00,35.27,35.31,35.27,35.3,86826.0,24.9206,24.9489,24.9206,24.9418,86826.0
2015-11-09 15:30:00,35.31,35.36,35.29,35.3,200106.0,24.9489,24.9842,24.9347,24.9418,200106.0
2015-11-09 15:40:00,35.3,35.41,35.29,35.37,203589.0,24.9418,25.0195,24.9347,24.9913,203589.0
2015-11-09 15:50:00,35.36,35.38,35.33,35.36,505963.0,24.9842,24.9983,24.963,24.9842,505963.0
2015-11-10 09:30:00,35.25,35.48,35.18,35.36,79164.0,24.9065,25.069,24.857,24.9842,79164.0
2015-11-10 09:40:00,35.35,35.48,35.19,35.46,96356.0,24.9771,25.069,24.8641,25.0548,96356.0
2015-11-10 09:50:00,35.47,35.55,35.27,35.27,141061.0,25.0619,25.1184,24.9206,24.9206,141061.0
2015-11-10 10:00:00,35.27,35.32,35.1,35.11,66625.0,24.9206,24.9559,24.8005,24.8075,66625.0
2015-11-10 10:10:00,35.11,35.11,34.97,35.05,71463.0,24.8075,24.8075,24.7086,24.7652,71463.0
2015-11-10 10:20:00,35.05,35.12,35.03,35.05,78137.0,24.7652,24.8146,24.751,24.7652,78137.0
2015-11-10 10:30:00,35.05,35.1,35.04,35.07,60677.0,24.7652,24.8005,24.7581,24.7793,60677.0
2015-11-10 10:40:00,35.07,35.08,35.04,35.08,55700.0,24.7793,24.7863,24.7581,24.7863,55700.0
2015-11-10 10:50:00,35.09,35.14,35.08,35.11,121609.0,24.7934,24.8287,24.7863,24.8075,121609.0
2015-11-10 11:00:00,35.11,35.14,35.01,35.01,40098.0,24.8075,24.8287,24.7369,24.7369,40098.0
2015-11-10 11:10:00,35.01,35.02,34.94,34.96,62409.0,24.7369,24.744,24.6874,24.7016,62409.0
2015-11-10 11:20:00,34.97,35.0,34.77,34.78,70067.0,24.7086,24.7298,24.5673,24.5744,70067.0
2015-11-10 11:30:00,34.79,34.82,34.73,34.8,96349.0,24.5814,24.6026,24.539,24.5885,96349.0
2015-11-10 11:40:00,34.81,34.81,34.6,34.6,95322.0,24.5956,24.5956,24.4472,24.4472,95322.0
2015-11-10 11:50:00,34.61,34.68,34.54,34.61,170228.0,24.4543,24.5037,24.4048,24.4543,170228.0
2015-11-10 12:00:00,34.61,34.78,34.58,34.76,37953.0,24.4543,24.5744,24.4331,24.5602,37953.0
2015-11-10 12:10:00,34.75,34.84,34.73,34.83,43245.0,24.5532,24.6168,24.539,24.6097,43245.0
2015-11-10 12:20:00,34.83,34.86,34.77,34.78,31734.0,24.6097,24.6309,24.5673,24.5744,31734.0
2015-11-10 12:30:00,34.77,34.81,34.71,34.74,28179.0,24.5673,24.5956,24.5249,24.5461,28179.0
2015-11-10 12:40:00,34.74,34.78,34.71,34.76,35205.0,24.5461,24.5744,24.5249,24.5602,35205.0
2015-11-10 12:50:00,34.76,34.77,34.53,34.55,147457.0,24.5602,24.5673,24.3977,24.4119,147457.0
2015-11-10 13:00:00,34.55,34.55,34.45,34.48,67787.0,24.4119,24.4119,24.3412,24.3624,67787.0
2015-11-10 13:10:00,34.48,34.48,34.4,34.41,55799.0,24.3624,24.3624,24.3059,24.3129,55799.0
2015-11-10 13:20:00,34.42,34.42,34.34,34.41,63527.0,24.32,24.32,24.2635,24.3129,63527.0
2015-11-10 13:30:00,34.41,34.43,34.35,34.35,72620.0,24.3129,24.3271,24.2706,24.2706,72620.0
2015-11-10 13:40:00,34.35,34.42,34.34,34.35,42436.0,24.2706,24.32,24.2635,24.2706,42436.0
2015-11-10 13:50:00,34.35,34.51,34.33,34.4,104810.0,24.2706,24.3836,24.2564,24.3059,104810.0
2015-11-10 14:00:00,34.4,34.51,34.4,34.45,103419.0,24.3059,24.3836,24.3059,24.3412,103419.0
2015-11-10 14:10:00,34.44,34.67,34.42,34.57,116522.0,24.3341,24.4967,24.32,24.426,116522.0
2015-11-10 14:20:00,34.56,34.58,34.45,34.45,71804.0,24.4189,24.4331,24.3412,24.3412,71804.0
2015-11-10 14:30:00,34.45,34.52,34.38,34.41,111789.0,24.3412,24.3907,24.2918,24.3129,111789.0
2015-11-10 14:40:00,34.4,34.55,34.4,34.52,100649.0,24.3059,24.4119,24.3059,24.3907,100649.0
2015-11-10 14:50:00,34.52,34.6,34.52,34.56,265230.0,24.3907,24.4472,24.3907,24.4189,265230.0
2015-11-10 15:00:00,34.56,34.6,34.54,34.59,100776.0,24.4189,24.4472,24.4048,24.4401,100776.0
2015-11-10 15:10:00,34.59,34.72,34.58,34.69,95151.0,24.4401,24.532,24.4331,24.5108,95151.0
2015-11-10 15:20:00,34.7,34.73,34.62,34.64,135026.0,24.5179,24.539,24.4613,24.4755,135026.0
2015-11-10 15:30:00,34.65,34.67,34.59,34.66,127357.0,24.4825,24.4967,24.4401,24.4896,127357.0
2015-11-10 15:40:00,34.67,34.72,34.65,34.69,164339.0,24.4967,24.532,24.4825,24.5108,164339.0
2015-11-10 15:50:00,34.68,34.73,34.61,34.67,511860.0,24.5037,24.539,24.4543,24.4967,511860.0
2015-11-11 09:30:00,34.68,34.78,34.38,34.39,60727.0,24.5037,24.5744,24.2918,24.2988,60727.0
2015-11-11 09:40:00,34.39,34.6,34.31,34.56,133665.0,24.2988,24.4472,24.2423,24.4189,133665.0
2015-11-11 09:50:00,34.59,34.72,34.58,34.66,195925.0,24.4401,24.532,24.4331,24.4896,195925.0
2015-11-11 10:00:00,34.66,34.71,34.59,34.63,144793.0,24.4896,24.5249,24.4401,24.4684,144793.0
2015-11-11 10:10:00,34.63,34.69,34.6,34.64,294169.0,24.4684,24.5108,24.4472,24.4755,294169.0
2015-11-11 10:20:00,34.65,34.65,34.5,34.5,158754.0,24.4825,24.4825,24.3765,24.3765,158754.0
2015-11-11 10:30:00,34.5,34.58,34.38,34.46,247582.0,24.3765,24.4331,24.2918,24.3483,247582.0
2015-11-11 10:40:00,34.44,34.46,34.36,34.41,163455.0,24.3341,24.3483,24.2776,24.3129,163455.0
2015-11-11 10:50:00,34.4,34.41,34.23,34.36,110331.0,24.3059,24.3129,24.1858,24.2776,110331.0
2015-11-11 11:00:00,34.36,34.41,34.34,34.35,64334.0,24.2776,24.3129,24.2635,24.2706,64334.0
2015-11-11 11:10:00,34.36,34.41,34.35,34.36,55415.0,24.2776,24.3129,24.2706,24.2776,55415.0
2015-11-11 11:20:00,34.37,34.38,34.33,34.36,126264.0,24.2847,24.2918,24.2564,24.2776,126264.0
2015-11-11 11:30:00,34.36,34.4,34.34,34.38,53782.0,24.2776,24.3059,24.2635,24.2918,53782.0
2015-11-11 11:40:00,34.38,34.38,34.33,34.38,71366.0,24.2918,24.2918,24.2564,24.2918,71366.0
2015-11-11 11:50:00,34.38,34.38,34.34,34.36,56002.0,24.2918,24.2918,24.2635,24.2776,56002.0
2015-11-11 12:00:00,34.35,34.36,34.26,34.3,120583.0,24.2706,24.2776,24.207,24.2352,120583.0
2015-11-11 12:10:00,34.31,34.43,34.3,34.38,286205.0,24.2423,24.3271,24.2352,24.2918,286205.0
2015-11-11 12:20:00,34.37,34.5,34.36,34.38,106483.0,24.2847,24.3765,24.2776,24.2918,106483.0
2015-11-11 12:30:00,34.38,34.51,34.37,34.48,58659.0,24.2918,24.3836,24.2847,24.3624,58659.0
2015-11-11 12:40:00,34.48,34.52,34.46,34.48,41108.0,24.3624,24.3907,24.3483,24.3624,41108.0
2015-11-11 12:50:00,34.48,34.49,34.42,34.43,61290.0,24.3624,24.3695,24.32,24.3271,61290.0
2015-11-11 13:00:00,34.42,34.42,34.28,34.28,69686.0,24.32,24.32,24.2211,24.2211,69686.0
2015-11-11 13:10:00,34.28,34.41,34.27,34.4,190600.0,24.2211,24.3129,24.214,24.3059,190600.0
2015-11-11 13:20:00,34.38,34.43,34.27,34.3,112712.0,24.2918,24.3271,24.214,24.2352,112712.0
2015-11-11 13:30:00,34.3,34.44,34.3,34.42,65919.0,24.2352,24.3341,24.2352,24.32,65919.0
2015-11-11 13:40:00,34.42,34.48,34.4,34.4,74497.0,24.32,24.3624,24.3059,24.3059,74497.0
2015-11-11 13:50:00,34.4,34.41,34.33,34.37,90915.0,24.3059,24.3129,24.2564,24.2847,90915.0
2015-11-11 14:00:00,34.36,34.39,34.33,34.35,98720.0,24.2776,24.2988,24.2564,24.2706,98720.0
2015-11-11 14:10:00,34.35,34.41,34.34,34.4,154958.0,24.2706,24.3129,24.2635,24.3059,154958.0
2015-11-11 14:20:00,34.4,34.47,34.35,34.45,94400.0,24.3059,24.3553,24.2706,24.3412,94400.0
2015-11-11 14:30:00,34.46,34.51,34.42,34.42,119141.0,24.3483,24.3836,24.32,24.32,119141.0
2015-11-11 14:40:00,34.43,34.46,34.41,34.44,96609.0,24.3271,24.3483,24.3129,24.3341,96609.0
2015-11-11 14:50:00,34.45,34.45,34.34,34.34,91693.0,24.3412,24.3412,24.2635,24.2635,91693.0
2015-11-11 15:00:00,34.34,34.44,34.32,34.38,125519.0,24.2635,24.3341,24.2494,24.2918,125519.0
2015-11-11 15:10:00,34.37,34.42,34.36,34.39,158966.0,24.2847,24.32,24.2776,24.2988,158966.0
2015-11-11 15:20:00,34.4,34.44,34.34,34.36,306782.0,24.3059,24.3341,24.2635,24.2776,306782.0
2015-11-11 15:30:00,34.36,34.36,34.21,34.27,191211.0,24.2776,24.2776,24.1716,24.214,191211.0
2015-11-11 15:40:00,34.27,34.37,34.22,34.29,273045.0,24.214,24.2847,24.1787,24.2282,273045.0
2015-11-11 15:50:00,34.29,34.39,34.29,34.34,358703.0,24.2282,24.2988,24.2282,24.2635,358703.0
2015-11-12 09:30:00,34.25,34.53,34.23,34.29,91901.0,24.1999,24.3977,24.1858,24.2282,91901.0
2015-11-12 09:40:00,34.29,34.44,34.26,34.4,112370.0,24.2282,24.3341,24.207,24.3059,112370.0
2015-11-12 09:50:00,34.4,34.41,34.27,34.37,82499.0,24.3059,24.3129,24.214,24.2847,82499.0
2015-11-12 10:00:00,34.36,34.49,34.3,34.47,91088.0,24.2776,24.3695,24.2352,24.3553,91088.0
2015-11-12 10:10:00,34.48,34.49,34.25,34.25,173861.0,24.3624,24.3695,24.1999,24.1999,173861.0
2015-11-12 10:20:00,34.25,34.25,33.97,33.98,124140.0,24.1999,24.1999,24.0021,24.0091,124140.0
2015-11-12 10:30:00,33.98,34.08,33.9,34.02,109905.0,24.0091,24.0798,23.9526,24.0374,109905.0
2015-11-12 10:40:00,34.02,34.1,33.98,34.07,123718.0,24.0374,24.0939,24.0091,24.0727,123718.0
2015-11-12 10:50:00,34.07,34.15,34.02,34.05,150077.0,24.0727,24.1292,24.0374,24.0586,150077.0
2015-11-12 11:00:00,34.05,34.13,33.97,34.02,100480.0,24.0586,24.1151,24.0021,24.0374,100480.0
2015-11-12 11:10:00,34.01,34.03,33.99,34.0,221218.0,24.0303,24.0445,24.0162,24.0233,221218.0
2015-11-12 11:20:00,34.0,34.01,33.96,34.01,65051.0,24.0233,24.0303,23.995,24.0303,65051.0
2015-11-12 11:30:00,34.0,34.09,33.98,34.09,76399.0,24.0233,24.0868,24.0091,24.0868,76399.0
2015-11-12 11:40:00,34.09,34.14,34.03,34.11,66217.0,24.0868,24.1222,24.0445,24.101,66217.0
2015-11-12 11:50:00,34.12,34.12,34.02,34.07,116444.0,24.108,24.108,24.0374,24.0727,116444.0
2015-11-12 12:00:00,34.07,34.12,33.96,34.0,145672.0,24.0727,24.108,23.995,24.0233,145672.0
2015-11-12 12:10:00,34.0,34.01,33.93,33.94,63941.0,24.0233,24.0303,23.9738,23.9809,63941.0
2015-11-12 12:20:00,33.94,33.95,33.85,33.88,72520.0,23.9809,23.9879,23.9173,23.9385,72520.0
2015-11-12 12:30:00,33.88,33.93,33.84,33.89,52178.0,23.9385,23.9738,23.9102,23.9455,52178.0
2015-11-12 12:40:00,33.9,33.92,33.89,33.92,28335.0,23.9526,23.9667,23.9455,23.9667,28335.0
2015-11-12 12:50:00,33.92,33.99,33.91,33.93,53841.0,23.9667,24.0162,23.9597,23.9738,53841.0
2015-11-12 13:00:00,33.94,33.98,33.88,33.89,128644.0,23.9809,24.0091,23.9385,23.9455,128644.0
2015-11-12 13:10:00,33.89,33.99,33.86,33.99,40337.0,23.9455,24.0162,23.9243,24.0162,40337.0
2015-11-12 13:20:00,33.99,34.01,33.93,33.97,58222.0,24.0162,24.0303,23.9738,24.0021,58222.0
2015-11-12 13:30:00,33.97,34.05,33.94,34.05,398833.0,24.0021,24.0586,23.9809,24.0586,398833.0
2015-11-12 13:40:00,34.05,34.11,34.0,34.01,31738.0,24.0586,24.101,24.0233,24.0303,31738.0
2015-11-12 13:50:00,34.02,34.02,33.97,33.99,54480.0,24.0374,24.0374,24.0021,24.0162,54480.0
2015-11-12 14:00:00,34.0,34.01,33.91,33.97,73048.0,24.0233,24.0303,23.9597,24.0021,73048.0
2015-11-12 14:10:00,33.96,33.98,33.93,33.94,30562.0,23.995,24.0091,23.9738,23.9809,30562.0
2015-11-12 14:20:00,33.94,34.01,33.9,34.0,116626.0,23.9809,24.0303,23.9526,24.0233,116626.0
2015-11-12 14:30:00,33.99,33.99,33.94,33.94,37746.0,24.0162,24.0162,23.9809,23.9809,37746.0
2015-11-12 14:40:00,33.95,33.95,33.83,33.84,85188.0,23.9879,23.9879,23.9031,23.9102,85188.0
2015-11-12 14:50:00,33.84,33.97,33.78,33.94,324697.0,23.9102,24.0021,23.8678,23.9809,324697.0
2015-11-12 15:00:00,33.94,34.0,33.89,33.91,235264.0,23.9809,24.0233,23.9455,23.9597,235264.0
2015-11-12 15:10:00,33.92,33.99,33.89,33.95,60868.0,23.9667,24.0162,23.9455,23.9879,60868.0
2015-11-12 15:20:00,33.96,34.02,33.93,34.0,382878.0,23.995,24.0374,23.9738,24.0233,382878.0
2015-11-12 15:30:00,34.01,34.01,33.99,34.0,154016.0,24.0303,24.0303,24.0162,24.0233,154016.0
2015-11-12 15:40:00,34.0,34.01,33.86,34.0,371887.0,24.0233,24.0303,23.9243,24.0233,371887.0
2015-11-12 15:50:00,34.0,34.03,33.98,34.0,486429.0,24.0233,24.0445,24.0091,24.0233,486429.0
2015-11-13 09:30:00,33.17,33.75,33.1,33.27,393991.0,23.4368,23.8466,23.3873,23.5075,393991.0
2015-11-13 09:40:00,33.24,33.33,32.61,32.62,437165.0,23.4863,23.5499,23.0411,23.0482,437165.0
2015-11-13 09:50:00,32.65,32.68,32.15,32.4,382861.0,23.0694,23.0906,22.7161,22.8927,382861.0
2015-11-13 10:00:00,32.4,32.58,32.25,32.27,185537.0,22.8927,23.0199,22.7868,22.8009,185537.0
2015-11-13 10:10:00,32.29,32.3,32.01,32.03,247148.0,22.815,22.8221,22.6172,22.6313,247148.0
2015-11-13 10:20:00,32.02,32.18,32.02,32.1,384523.0,22.6243,22.7373,22.6243,22.6808,384523.0
2015-11-13 10:30:00,32.1,32.23,32.05,32.21,307460.0,22.6808,22.7726,22.6455,22.7585,307460.0
2015-11-13 10:40:00,32.21,32.37,32.2,32.27,428258.0,22.7585,22.8716,22.7514,22.8009,428258.0
2015-11-13 10:50:00,32.26,32.29,32.17,32.19,172758.0,22.7938,22.815,22.7302,22.7444,172758.0
2015-11-13 11:00:00,32.19,32.28,32.07,32.2,153106.0,22.7444,22.808,22.6596,22.7514,153106.0
2015-11-13 11:10:00,32.21,32.28,32.17,32.2,154126.0,22.7585,22.808,22.7302,22.7514,154126.0
2015-11-13 11:20:00,32.2,32.27,32.18,32.2,186828.0,22.7514,22.8009,22.7373,22.7514,186828.0
2015-11-13 11:30:00,32.2,32.23,32.12,32.15,105272.0,22.7514,22.7726,22.6949,22.7161,105272.0
2015-11-13 11:40:00,32.15,32.19,32.11,32.18,102351.0,22.7161,22.7444,22.6878,22.7373,102351.0
2015-11-13 11:50:00,32.18,32.43,32.16,32.39,331643.0,22.7373,22.9139,22.7232,22.8857,331643.0
2015-11-13 12:00:00,32.38,32.39,32.26,32.34,271404.0,22.8786,22.8857,22.7938,22.8504,271404.0
2015-11-13 12:10:00,32.34,32.53,32.33,32.47,277290.0,22.8504,22.9846,22.8433,22.9422,277290.0
2015-11-13 12:20:00,32.47,32.49,32.39,32.4,309108.0,22.9422,22.9563,22.8857,22.8927,309108.0
2015-11-13 12:30:00,32.41,32.42,32.16,32.21,208896.0,22.8998,22.9069,22.7232,22.7585,208896.0
2015-11-13 12:40:00,32.2,32.31,32.19,32.23,108624.0,22.7514,22.8292,22.7444,22.7726,108624.0
2015-11-13 12:50:00,32.24,32.33,32.21,32.33,121830.0,22.7797,22.8433,22.7585,22.8433,121830.0
2015-11-13 13:00:00,32.33,32.33,32.06,32.06,163080.0,22.8433,22.8433,22.6525,22.6525,163080.0
2015-11-13 13:10:00,32.06,32.07,31.91,32.0,179350.0,22.6525,22.6596,22.5465,22.6101,179350.0
2015-11-13 13:20:00,32.0,32.05,31.94,31.95,223403.0,22.6101,22.6455,22.5677,22.5748,223403.0
2015-11-13 13:30:00,31.94,31.96,31.71,31.79,142244.0,22.5677,22.5819,22.4052,22.4617,142244.0
2015-11-13 13:40:00,31.79,31.87,31.63,31.67,173555.0,22.4617,22.5183,22.3487,22.377,173555.0
2015-11-13 13:50:00,31.66,31.72,31.54,31.59,202985.0,22.3699,22.4123,22.2851,22.3204,202985.0
2015-11-13 14:00:00,31.6,31.8,31.58,31.72,275237.0,22.3275,22.4688,22.3134,22.4123,275237.0
2015-11-13 14:10:00,31.73,31.88,31.71,31.84,166547.0,22.4193,22.5253,22.4052,22.4971,166547.0
2015-11-13 14:20:00,31.83,31.88,31.76,31.76,148411.0,22.49,22.5253,22.4405,22.4405,148411.0
2015-11-13 14:30:00,31.77,31.97,31.76,31.97,344783.0,22.4476,22.5889,22.4405,22.5889,344783.0
2015-11-13 14:40:00,31.98,32.02,31.9,31.9,200646.0,22.596,22.6243,22.5395,22.5395,200646.0
2015-11-13 14:50:00,31.9,32.0,31.77,31.81,221264.0,22.5395,22.6101,22.4476,22.4759,221264.0
2015-11-13 15:00:00,31.81,31.91,31.79,31.9,180621.0,22.4759,22.5465,22.4617,22.5395,180621.0
2015-11-13 15:10:00,31.9,32.03,31.86,31.89,426758.0,22.5395,22.6313,22.5112,22.5324,426758.0
2015-11-13 15:20:00,31.9,32.0,31.89,31.97,265423.0,22.5395,22.6101,22.5324,22.5889,265423.0
2015-11-13 15:30:00,31.96,32.09,31.95,32.09,363453.0,22.5819,22.6737,22.5748,22.6737,363453.0
2015-11-13 15:40:00,32.09,32.2,32.01,32.15,510614.0,22.6737,22.7514,22.6172,22.7161,510614.0
2015-11-13 15:50:00,32.15,32.16,31.99,32.04,1293952.0,22.7161,22.7232,22.6031,22.6384,1293952.0
2015-11-16 09:30:00,31.0,31.6,30.83,31.48,907250.0,21.9036,22.3275,21.7834,22.2427,907250.0
2015-11-16 09:40:00,31.49,32.03,31.39,31.79,725562.0,22.2498,22.6313,22.1791,22.4617,725562.0
2015-11-16 09:50:00,31.79,31.85,31.74,31.76,544788.0,22.4617,22.5041,22.4264,22.4405,544788.0
2015-11-16 10:00:00,31.76,31.8,31.39,31.63,581507.0,22.4405,22.4688,22.1791,22.3487,581507.0
2015-11-16 10:10:00,31.61,31.75,31.51,31.73,366050.0,22.3346,22.4335,22.2639,22.4193,366050.0
2015-11-16 10:20:00,31.73,31.91,31.72,31.83,179174.0,22.4193,22.5465,22.4123,22.49,179174.0
2015-11-16 10:30:00,31.83,31.88,31.77,31.88,243541.0,22.49,22.5253,22.4476,22.5253,243541.0
2015-11-16 10:40:00,31.88,31.98,31.68,31.91,319456.0,22.5253,22.596,22.384,22.5465,319456.0
2015-11-16 10:50:00,31.9,31.92,31.77,31.77,296376.0,22.5395,22.5536,22.4476,22.4476,296376.0
2015-11-16 11:00:00,31.77,31.78,31.63,31.68,223980.0,22.4476,22.4547,22.3487,22.384,223980.0
2015-11-16 11:10:00,31.69,31.74,31.66,31.71,176620.0,22.3911,22.4264,22.3699,22.4052,176620.0
2015-11-16 11:20:00,31.7,31.81,31.68,31.7,236038.0,22.3982,22.4759,22.384,22.3982,236038.0
2015-11-16 11:30:00,31.7,31.77,31.69,31.74,156697.0,22.3982,22.4476,22.3911,22.4264,156697.0
2015-11-16 11:40:00,31.75,31.76,31.69,31.7,145466.0,22.4335,22.4405,22.3911,22.3982,145466.0
2015-11-16 11:50:00,31.71,31.76,31.68,31.73,81574.0,22.4052,22.4405,22.384,22.4193,81574.0
2015-11-16 12:00:00,31.72,31.91,31.71,31.9,141005.0,22.4123,22.5465,22.4052,22.5395,141005.0
2015-11-16 12:10:00,31.9,31.9,31.82,31.85,70240.0,22.5395,22.5395,22.4829,22.5041,70240.0
2015-11-16 12:20:00,31.86,31.94,31.86,31.94,94178.0,22.5112,22.5677,22.5112,22.5677,94178.0
2015-11-16 12:30:00,31.94,32.01,31.89,31.94,105465.0,22.5677,22.6172,22.5324,22.5677,105465.0
2015-11-16 12:40:00,31.94,31.97,31.7,31.73,125411.0,22.5677,22.5889,22.3982,22.4193,125411.0
2015-11-16 12:50:00,31.73,31.73,31.56,31.64,117585.0,22.4193,22.4193,22.2992,22.3558,117585.0
2015-11-16 13:00:00,31.64,31.67,31.55,31.57,100476.0,22.3558,22.377,22.2922,22.3063,100476.0
2015-11-16 13:10:00,31.57,31.7,31.56,31.59,186371.0,22.3063,22.3982,22.2992,22.3204,186371.0
2015-11-16 13:20:00,31.6,31.64,31.56,31.59,77732.0,22.3275,22.3558,22.2992,22.3204,77732.0
2015-11-16 13:30:00,31.6,31.62,31.56,31.57,92162.0,22.3275,22.3416,22.2992,22.3063,92162.0
2015-11-16 13:40:00,31.58,31.59,31.46,31.51,137473.0,22.3134,22.3204,22.2286,22.2639,137473.0
2015-11-16 13:50:00,31.5,31.57,31.49,31.55,116503.0,22.2568,22.3063,22.2498,22.2922,116503.0
2015-11-16 14:00:00,31.55,31.58,31.48,31.55,153080.0,22.2922,22.3134,22.2427,22.2922,153080.0
2015-11-16 14:10:00,31.55,31.55,31.49,31.52,123372.0,22.2922,22.2922,22.2498,22.271,123372.0
2015-11-16 14:20:00,31.52,31.58,31.5,31.52,117846.0,22.271,22.3134,22.2568,22.271,117846.0
2015-11-16 14:30:00,31.52,31.74,31.51,31.67,207136.0,22.271,22.4264,22.2639,22.377,207136.0
2015-11-16 14:40:00,31.67,31.76,31.65,31.65,150502.0,22.377,22.4405,22.3628,22.3628,150502.0
2015-11-16 14:50:00,31.65,31.66,31.58,31.6,184751.0,22.3628,22.3699,22.3134,22.3275,184751.0
2015-11-16 15:00:00,31.6,31.67,31.59,31.64,234813.0,22.3275,22.377,22.3204,22.3558,234813.0
2015-11-16 15:10:00,31.64,31.66,31.57,31.57,170934.0,22.3558,22.3699,22.3063,22.3063,170934.0
2015-11-16 15:20:00,31.58,31.66,31.57,31.64,271381.0,22.3134,22.3699,22.3063,22.3558,271381.0
2015-11-16 15:30:00,31.64,31.68,31.63,31.64,294649.0,22.3558,22.384,22.3487,22.3558,294649.0
2015-11-16 15:40:00,31.64,31.7,31.6,31.6,395396.0,22.3558,22.3982,22.3275,22.3275,395396.0
2015-11-16 15:50:00,31.61,31.65,31.58,31.63,898244.0,22.3346,22.3628,22.3134,22.3487,898244.0
2015-11-17 09:30:00,31.44,31.45,30.51,30.99,781575.0,22.2144,22.2215,21.5573,21.8965,781575.0
2015-11-17 09:40:00,31.0,31.0,30.53,30.66,389875.0,21.9036,21.9036,21.5715,21.6633,389875.0
2015-11-17 09:50:00,30.66,30.76,30.6,30.69,362233.0,21.6633,21.734,21.6209,21.6845,362233.0
2015-11-17 10:00:00,30.7,30.78,30.55,30.77,305882.0,21.6916,21.7481,21.5856,21.741,305882.0
2015-11-17 10:10:00,30.76,30.98,30.75,30.83,350309.0,21.734,21.8894,21.7269,21.7834,350309.0
2015-11-17 10:20:00,30.84,30.9,30.77,30.85,246385.0,21.7905,21.8329,21.741,21.7976,246385.0
2015-11-17 10:30:00,30.85,31.13,30.78,31.11,490867.0,21.7976,21.9954,21.7481,21.9813,490867.0
2015-11-17 10:40:00,31.1,31.29,31.1,31.27,145939.0,21.9742,22.1085,21.9742,22.0943,145939.0
2015-11-17 10:50:00,31.28,31.29,31.1,31.12,165367.0,22.1014,22.1085,21.9742,21.9883,165367.0
2015-11-17 11:00:00,31.14,31.23,31.05,31.06,78901.0,22.0025,22.0661,21.9389,21.946,78901.0
2015-11-17 11:10:00,31.05,31.14,30.98,31.1,121618.0,21.9389,22.0025,21.8894,21.9742,121618.0
2015-11-17 11:20:00,31.1,31.17,31.08,31.15,91843.0,21.9742,22.0237,21.9601,22.0095,91843.0
2015-11-17 11:30:00,31.16,31.22,31.07,31.07,127324.0,22.0166,22.059,21.953,21.953,127324.0
2015-11-17 11:40:00,31.08,31.11,31.0,31.03,56486.0,21.9601,21.9813,21.9036,21.9248,56486.0
2015-11-17 11:50:00,31.04,31.17,31.01,31.16,88828.0,21.9318,22.0237,21.9106,22.0166,88828.0
2015-11-17 12:00:00,31.17,31.22,31.06,31.07,65299.0,22.0237,22.059,21.946,21.953,65299.0
2015-11-17 12:10:00,31.08,31.11,31.0,31.02,75739.0,21.9601,21.9813,21.9036,21.9177,75739.0
2015-11-17 12:20:00,31.03,31.05,30.94,30.98,86155.0,21.9248,21.9389,21.8612,21.8894,86155.0
2015-11-17 12:30:00,30.98,31.03,30.9,30.91,90491.0,21.8894,21.9248,21.8329,21.84,90491.0
2015-11-17 12:40:00,30.9,30.98,30.86,30.95,105413.0,21.8329,21.8894,21.8046,21.8682,105413.0
2015-11-17 12:50:00,30.95,31.11,30.94,31.11,60964.0,21.8682,21.9813,21.8612,21.9813,60964.0
2015-11-17 13:00:00,31.11,31.19,31.1,31.15,73495.0,21.9813,22.0378,21.9742,22.0095,73495.0
2015-11-17 13:10:00,31.16,31.2,31.1,31.1,52104.0,22.0166,22.0449,21.9742,21.9742,52104.0
2015-11-17 13:20:00,31.1,31.12,31.0,31.0,38037.0,21.9742,21.9883,21.9036,21.9036,38037.0
2015-11-17 13:30:00,31.0,31.0,30.89,30.91,136251.0,21.9036,21.9036,21.8258,21.84,136251.0
2015-11-17 13:40:00,30.91,30.91,30.77,30.85,109137.0,21.84,21.84,21.741,21.7976,109137.0
2015-11-17 13:50:00,30.84,30.92,30.83,30.83,72176.0,21.7905,21.847,21.7834,21.7834,72176.0
2015-11-17 14:00:00,30.84,30.85,30.75,30.8,347326.0,21.7905,21.7976,21.7269,21.7622,347326.0
2015-11-17 14:10:00,30.8,30.8,30.7,30.71,78493.0,21.7622,21.7622,21.6916,21.6987,78493.0
2015-11-17 14:20:00,30.71,30.77,30.62,30.62,77576.0,21.6987,21.741,21.6351,21.6351,77576.0
2015-11-17 14:30:00,30.61,30.64,30.53,30.53,149366.0,21.628,21.6492,21.5715,21.5715,149366.0
2015-11-17 14:40:00,30.54,30.59,30.31,30.43,211948.0,21.5785,21.6139,21.416,21.5008,211948.0
2015-11-17 14:50:00,30.43,30.66,30.42,30.66,156521.0,21.5008,21.6633,21.4937,21.6633,156521.0
2015-11-17 15:00:00,30.67,30.69,30.61,30.66,144263.0,21.6704,21.6845,21.628,21.6633,144263.0
2015-11-17 15:10:00,30.66,30.7,30.61,30.63,132002.0,21.6633,21.6916,21.628,21.6421,132002.0
2015-11-17 15:20:00,30.63,30.7,30.58,30.66,192908.0,21.6421,21.6916,21.6068,21.6633,192908.0
2015-11-17 15:30:00,30.66,30.83,30.64,30.77,270457.0,21.6633,21.7834,21.6492,21.741,270457.0
2015-11-17 15:40:00,30.77,30.84,30.71,30.74,315222.0,21.741,21.7905,21.6987,21.7198,315222.0
2015-11-17 15:50:00,30.74,30.78,30.65,30.7,768581.0,21.7198,21.7481,21.6563,21.6916,768581.0
2015-11-18 09:30:00,30.91,31.24,30.82,31.14,203601.0,21.84,22.0731,21.7764,22.0025,203601.0
2015-11-18 09:40:00,31.13,31.56,31.11,31.52,258301.0,21.9954,22.2992,21.9813,22.271,258301.0
2015-11-18 09:50:00,31.53,31.74,31.48,31.69,265342.0,22.278,22.4264,22.2427,22.3911,265342.0
2015-11-18 10:00:00,31.7,31.72,31.59,31.65,278055.0,22.3982,22.4123,22.3204,22.3628,278055.0
2015-11-18 10:10:00,31.65,31.65,31.42,31.54,209864.0,22.3628,22.3628,22.2003,22.2851,209864.0
2015-11-18 10:20:00,31.54,31.61,31.4,31.51,214413.0,22.2851,22.3346,22.1862,22.2639,214413.0
2015-11-18 10:30:00,31.51,31.54,31.07,31.12,449881.0,22.2639,22.2851,21.953,21.9883,449881.0
2015-11-18 10:40:00,31.12,31.38,31.07,31.38,186716.0,21.9883,22.1721,21.953,22.1721,186716.0
2015-11-18 10:50:00,31.39,31.45,31.27,31.31,153572.0,22.1791,22.2215,22.0943,22.1226,153572.0
2015-11-18 11:00:00,31.32,31.33,31.14,31.24,335971.0,22.1297,22.1367,22.0025,22.0731,335971.0
2015-11-18 11:10:00,31.24,31.3,31.09,31.12,172672.0,22.0731,22.1155,21.9671,21.9883,172672.0
2015-11-18 11:20:00,31.12,31.28,31.11,31.22,146875.0,21.9883,22.1014,21.9813,22.059,146875.0
2015-11-18 11:30:00,31.22,31.34,31.2,31.34,90652.0,22.059,22.1438,22.0449,22.1438,90652.0
2015-11-18 11:40:00,31.34,31.36,31.25,31.27,160342.0,22.1438,22.1579,22.0802,22.0943,160342.0
2015-11-18 11:50:00,31.27,31.38,31.27,31.37,92103.0,22.0943,22.1721,22.0943,22.165,92103.0
2015-11-18 12:00:00,31.36,31.43,31.34,31.36,106756.0,22.1579,22.2074,22.1438,22.1579,106756.0
2015-11-18 12:10:00,31.36,31.4,31.31,31.33,96655.0,22.1579,22.1862,22.1226,22.1367,96655.0
2015-11-18 12:20:00,31.32,31.37,31.21,31.28,110489.0,22.1297,22.165,22.0519,22.1014,110489.0
2015-11-18 12:30:00,31.29,31.39,31.28,31.36,95742.0,22.1085,22.1791,22.1014,22.1579,95742.0
2015-11-18 12:40:00,31.36,31.37,31.25,31.32,52782.0,22.1579,22.165,22.0802,22.1297,52782.0
2015-11-18 12:50:00,31.31,31.36,31.27,31.32,99241.0,22.1226,22.1579,22.0943,22.1297,99241.0
2015-11-18 13:00:00,31.3,31.39,31.26,31.39,47189.0,22.1155,22.1791,22.0873,22.1791,47189.0
2015-11-18 13:10:00,31.38,31.43,31.27,31.32,129965.0,22.1721,22.2074,22.0943,22.1297,129965.0
2015-11-18 13:20:00,31.32,31.41,31.31,31.33,51586.0,22.1297,22.1932,22.1226,22.1367,51586.0
2015-11-18 13:30:00,31.32,31.32,31.24,31.26,168993.0,22.1297,22.1297,22.0731,22.0873,168993.0
2015-11-18 13:40:00,31.26,31.27,31.14,31.16,139194.0,22.0873,22.0943,22.0025,22.0166,139194.0
2015-11-18 13:50:00,31.15,31.16,31.05,31.06,184602.0,22.0095,22.0166,21.9389,21.946,184602.0
2015-11-18 14:00:00,31.06,31.2,31.04,31.17,194929.0,21.946,22.0449,21.9318,22.0237,194929.0
2015-11-18 14:10:00,31.16,31.29,31.16,31.25,134327.0,22.0166,22.1085,22.0166,22.0802,134327.0
2015-11-18 14:20:00,31.24,31.35,31.23,31.35,227987.0,22.0731,22.1509,22.0661,22.1509,227987.0
2015-11-18 14:30:00,31.35,31.36,31.17,31.18,207944.0,22.1509,22.1579,22.0237,22.0307,207944.0
2015-11-18 14:40:00,31.19,31.29,31.18,31.22,93421.0,22.0378,22.1085,22.0307,22.059,93421.0
2015-11-18 14:50:00,31.21,31.22,31.12,31.2,168667.0,22.0519,22.059,21.9883,22.0449,168667.0
2015-11-18 15:00:00,31.19,31.22,31.09,31.13,247694.0,22.0378,22.059,21.9671,21.9954,247694.0
2015-11-18 15:10:00,31.12,31.25,31.11,31.25,238304.0,21.9883,22.0802,21.9813,22.0802,238304.0
2015-11-18 15:20:00,31.25,31.29,31.21,31.23,249229.0,22.0802,22.1085,22.0519,22.0661,249229.0
2015-11-18 15:30:00,31.22,31.37,31.22,31.32,442300.0,22.059,22.165,22.059,22.1297,442300.0
2015-11-18 15:40:00,31.31,31.44,31.28,31.4,463741.0,22.1226,22.2144,22.1014,22.1862,463741.0
2015-11-18 15:50:00,31.4,31.43,31.32,31.35,1029881.0,22.1862,22.2074,22.1297,22.1509,1029881.0
2015-11-19 09:30:00,29.21,29.49,28.65,28.89,2482469.0,20.6388,20.8366,20.2431,20.4127,2482469.0
2015-11-19 09:40:00,28.87,29.7,28.77,29.52,1834512.0,20.3986,20.985,20.3279,20.8578,1834512.0
2015-11-19 09:50:00,29.51,29.87,29.12,29.14,1214642.0,20.8508,21.1051,20.5752,20.5893,1214642.0
2015-11-19 10:00:00,29.17,29.72,29.07,29.72,641073.0,20.6105,20.9992,20.5399,20.9992,641073.0
2015-11-19 10:10:00,29.72,29.88,29.5,29.67,698411.0,20.9992,21.1122,20.8437,20.9638,698411.0
2015-11-19 10:20:00,29.64,29.99,29.63,29.91,384965.0,20.9426,21.1899,20.9356,21.1334,384965.0
2015-11-19 10:30:00,29.91,30.08,29.72,29.81,567648.0,21.1334,21.2535,20.9992,21.0627,567648.0
2015-11-19 10:40:00,29.8,29.81,29.64,29.7,262490.0,21.0557,21.0627,20.9426,20.985,262490.0
2015-11-19 10:50:00,29.71,29.88,29.69,29.81,226375.0,20.9921,21.1122,20.978,21.0627,226375.0
2015-11-19 11:00:00,29.81,29.85,29.74,29.79,199053.0,21.0627,21.091,21.0133,21.0486,199053.0
2015-11-19 11:10:00,29.79,29.94,29.71,29.9,400272.0,21.0486,21.1546,20.9921,21.1263,400272.0
2015-11-19 11:20:00,29.9,30.27,29.89,30.17,546455.0,21.1263,21.3878,21.1193,21.3171,546455.0
2015-11-19 11:30:00,30.17,30.35,30.05,30.22,334695.0,21.3171,21.4443,21.2323,21.3524,334695.0
2015-11-19 11:40:00,30.22,30.49,30.2,30.33,367639.0,21.3524,21.5432,21.3383,21.4302,367639.0
2015-11-19 11:50:00,30.32,30.39,30.22,30.38,334858.0,21.4231,21.4726,21.3524,21.4655,334858.0
2015-11-19 12:00:00,30.39,30.41,30.23,30.4,205037.0,21.4726,21.4867,21.3595,21.4796,205037.0
2015-11-19 12:10:00,30.4,30.74,30.39,30.6,366448.0,21.4796,21.7198,21.4726,21.6209,366448.0
2015-11-19 12:20:00,30.59,30.82,30.58,30.79,440764.0,21.6139,21.7764,21.6068,21.7552,440764.0
2015-11-19 12:30:00,30.8,31.0,30.75,30.92,380243.0,21.7622,21.9036,21.7269,21.847,380243.0
2015-11-19 12:40:00,30.92,31.05,30.86,31.01,398935.0,21.847,21.9389,21.8046,21.9106,398935.0
2015-11-19 12:50:00,31.01,31.33,30.91,31.01,476479.0,21.9106,22.1367,21.84,21.9106,476479.0
2015-11-19 13:00:00,31.01,31.08,30.97,31.0,287153.0,21.9106,21.9601,21.8824,21.9036,287153.0
2015-11-19 13:10:00,31.0,31.01,30.85,30.9,291759.0,21.9036,21.9106,21.7976,21.8329,291759.0
2015-11-19 13:20:00,30.89,30.89,30.49,30.49,363872.0,21.8258,21.8258,21.5432,21.5432,363872.0
2015-11-19 13:30:00,30.5,30.6,30.28,30.33,284494.0,21.5503,21.6209,21.3948,21.4302,284494.0
2015-11-19 13:40:00,30.33,30.42,30.25,30.39,263634.0,21.4302,21.4937,21.3736,21.4726,263634.0
2015-11-19 13:50:00,30.4,30.5,30.34,30.49,184335.0,21.4796,21.5503,21.4372,21.5432,184335.0
2015-11-19 14:00:00,30.48,30.49,30.32,30.35,302304.0,21.5361,21.5432,21.4231,21.4443,302304.0
2015-11-19 14:10:00,30.35,30.46,30.35,30.36,150520.0,21.4443,21.522,21.4443,21.4514,150520.0
2015-11-19 14:20:00,30.36,30.43,30.34,30.36,225761.0,21.4514,21.5008,21.4372,21.4514,225761.0
2015-11-19 14:30:00,30.36,30.39,30.35,30.37,157766.0,21.4514,21.4726,21.4443,21.4584,157766.0
2015-11-19 14:40:00,30.36,30.37,30.29,30.35,247543.0,21.4514,21.4584,21.4019,21.4443,247543.0
2015-11-19 14:50:00,30.35,30.69,30.35,30.62,288196.0,21.4443,21.6845,21.4443,21.6351,288196.0
2015-11-19 15:00:00,30.61,30.61,30.48,30.52,181301.0,21.628,21.628,21.5361,21.5644,181301.0
2015-11-19 15:10:00,30.52,30.6,30.39,30.45,240703.0,21.5644,21.6209,21.4726,21.5149,240703.0
2015-11-19 15:20:00,30.46,30.58,30.45,30.55,292040.0,21.522,21.6068,21.5149,21.5856,292040.0
2015-11-19 15:30:00,30.55,30.66,30.46,30.47,420697.0,21.5856,21.6633,21.522,21.5291,420697.0
2015-11-19 15:40:00,30.48,30.58,30.43,30.52,458824.0,21.5361,21.6068,21.5008,21.5644,458824.0
2015-11-19 15:50:00,30.52,30.77,30.49,30.67,1216541.0,21.5644,21.741,21.5432,21.6704,1216541.0
2015-11-20 09:30:00,31.06,31.1,30.78,30.97,308223.0,21.946,21.9742,21.7481,21.8824,308223.0
2015-11-20 09:40:00,30.97,31.03,30.8,30.86,184346.0,21.8824,21.9248,21.7622,21.8046,184346.0
2015-11-20 09:50:00,30.86,30.89,30.25,30.55,413075.0,21.8046,21.8258,21.3736,21.5856,413075.0
2015-11-20 10:00:00,30.56,30.57,30.3,30.35,426033.0,21.5927,21.5997,21.409,21.4443,426033.0
2015-11-20 10:10:00,30.35,30.39,30.2,30.3,273853.0,21.4443,21.4726,21.3383,21.409,273853.0
2015-11-20 10:20:00,30.3,30.3,30.08,30.16,354037.0,21.409,21.409,21.2535,21.31,354037.0
2015-11-20 10:30:00,30.15,30.2,30.11,30.19,197043.0,21.303,21.3383,21.2747,21.3312,197043.0
2015-11-20 10:40:00,30.18,30.18,30.01,30.03,207543.0,21.3242,21.3242,21.2041,21.2182,207543.0
2015-11-20 10:50:00,30.04,30.05,29.87,29.91,332245.0,21.2253,21.2323,21.1051,21.1334,332245.0
2015-11-20 11:00:00,29.9,29.95,29.8,29.85,221118.0,21.1263,21.1617,21.0557,21.091,221118.0
2015-11-20 11:10:00,29.83,30.06,29.81,30.06,386581.0,21.0769,21.2394,21.0627,21.2394,386581.0
2015-11-20 11:20:00,30.06,30.18,30.05,30.14,273467.0,21.2394,21.3242,21.2323,21.2959,273467.0
2015-11-20 11:30:00,30.14,30.21,30.1,30.19,194456.0,21.2959,21.3454,21.2676,21.3312,194456.0
2015-11-20 11:40:00,30.19,30.27,30.14,30.25,139415.0,21.3312,21.3878,21.2959,21.3736,139415.0
2015-11-20 11:50:00,30.25,30.27,30.16,30.19,110345.0,21.3736,21.3878,21.31,21.3312,110345.0
2015-11-20 12:00:00,30.19,30.2,30.14,30.19,103323.0,21.3312,21.3383,21.2959,21.3312,103323.0
2015-11-20 12:10:00,30.19,30.29,30.14,30.28,111479.0,21.3312,21.4019,21.2959,21.3948,111479.0
2015-11-20 12:20:00,30.27,30.32,30.24,30.28,81480.0,21.3878,21.4231,21.3666,21.3948,81480.0
2015-11-20 12:30:00,30.29,30.38,30.27,30.35,89911.0,21.4019,21.4655,21.3878,21.4443,89911.0
2015-11-20 12:40:00,30.34,30.35,30.26,30.27,78353.0,21.4372,21.4443,21.3807,21.3878,78353.0
2015-11-20 12:50:00,30.27,30.32,30.23,30.23,100114.0,21.3878,21.4231,21.3595,21.3595,100114.0
2015-11-20 13:00:00,30.23,30.25,30.17,30.24,81752.0,21.3595,21.3736,21.3171,21.3666,81752.0
2015-11-20 13:10:00,30.25,30.3,30.23,30.29,79159.0,21.3736,21.409,21.3595,21.4019,79159.0
2015-11-20 13:20:00,30.28,30.29,30.19,30.21,109101.0,21.3948,21.4019,21.3312,21.3454,109101.0
2015-11-20 13:30:00,30.22,30.22,30.16,30.2,93744.0,21.3524,21.3524,21.31,21.3383,93744.0
2015-11-20 13:40:00,30.19,30.29,30.14,30.29,89145.0,21.3312,21.4019,21.2959,21.4019,89145.0
2015-11-20 13:50:00,30.29,30.33,30.24,30.28,156586.0,21.4019,21.4302,21.3666,21.3948,156586.0
2015-11-20 14:00:00,30.27,30.34,30.25,30.34,90808.0,21.3878,21.4372,21.3736,21.4372,90808.0
2015-11-20 14:10:00,30.34,30.4,30.32,30.38,128600.0,21.4372,21.4796,21.4231,21.4655,128600.0
2015-11-20 14:20:00,30.38,30.4,30.28,30.29,112111.0,21.4655,21.4796,21.3948,21.4019,112111.0
2015-11-20 14:30:00,30.29,30.38,30.22,30.36,223647.0,21.4019,21.4655,21.3524,21.4514,223647.0
2015-11-20 14:40:00,30.35,30.45,30.34,30.45,139836.0,21.4443,21.5149,21.4372,21.5149,139836.0
2015-11-20 14:50:00,30.45,30.45,30.32,30.33,140117.0,21.5149,21.5149,21.4231,21.4302,140117.0
2015-11-20 15:00:00,30.32,30.41,30.28,30.33,175019.0,21.4231,21.4867,21.3948,21.4302,175019.0
2015-11-20 15:10:00,30.33,30.38,30.29,30.36,185846.0,21.4302,21.4655,21.4019,21.4514,185846.0
2015-11-20 15:20:00,30.35,30.49,30.33,30.43,272751.0,21.4443,21.5432,21.4302,21.5008,272751.0
2015-11-20 15:30:00,30.43,30.57,30.43,30.54,378005.0,21.5008,21.5997,21.5008,21.5785,378005.0
2015-11-20 15:40:00,30.54,30.62,30.46,30.53,408164.0,21.5785,21.6351,21.522,21.5715,408164.0
2015-11-20 15:50:00,30.53,30.55,30.44,30.52,628195.0,21.5715,21.5856,21.5079,21.5644,628195.0
2015-11-23 09:30:00,30.46,30.71,30.35,30.5,181189.0,21.522,21.6987,21.4443,21.5503,181189.0
2015-11-23 09:40:00,30.5,30.72,30.49,30.68,72712.0,21.5503,21.7057,21.5432,21.6775,72712.0
2015-11-23 09:50:00,30.69,30.71,30.55,30.56,77307.0,21.6845,21.6987,21.5856,21.5927,77307.0
2015-11-23 10:00:00,30.57,30.7,30.52,30.7,106768.0,21.5997,21.6916,21.5644,21.6916,106768.0
2015-11-23 10:10:00,30.71,30.81,30.65,30.77,142037.0,21.6987,21.7693,21.6563,21.741,142037.0
2015-11-23 10:20:00,30.78,30.9,30.69,30.69,92454.0,21.7481,21.8329,21.6845,21.6845,92454.0
2015-11-23 10:30:00,30.69,30.71,30.58,30.64,103251.0,21.6845,21.6987,21.6068,21.6492,103251.0
2015-11-23 10:40:00,30.63,30.66,30.53,30.65,112635.0,21.6421,21.6633,21.5715,21.6563,112635.0
2015-11-23 10:50:00,30.65,30.65,30.58,30.62,75121.0,21.6563,21.6563,21.6068,21.6351,75121.0
2015-11-23 11:00:00,30.61,30.62,30.57,30.61,160708.0,21.628,21.6351,21.5997,21.628,160708.0
2015-11-23 11:10:00,30.6,30.61,30.55,30.6,125282.0,21.6209,21.628,21.5856,21.6209,125282.0
2015-11-23 11:20:00,30.6,30.72,30.58,30.72,92133.0,21.6209,21.7057,21.6068,21.7057,92133.0
2015-11-23 11:30:00,30.73,30.8,30.66,30.76,89520.0,21.7128,21.7622,21.6633,21.734,89520.0
2015-11-23 11:40:00,30.77,30.8,30.73,30.74,84889.0,21.741,21.7622,21.7128,21.7198,84889.0
2015-11-23 11:50:00,30.73,30.81,30.67,30.68,78414.0,21.7128,21.7693,21.6704,21.6775,78414.0
2015-11-23 12:00:00,30.69,30.72,30.61,30.68,62923.0,21.6845,21.7057,21.628,21.6775,62923.0
2015-11-23 12:10:00,30.66,30.7,30.6,30.64,59339.0,21.6633,21.6916,21.6209,21.6492,59339.0
2015-11-23 12:20:00,30.64,30.67,30.6,30.66,52444.0,21.6492,21.6704,21.6209,21.6633,52444.0
2015-11-23 12:30:00,30.66,30.66,30.56,30.57,83493.0,21.6633,21.6633,21.5927,21.5997,83493.0
2015-11-23 12:40:00,30.57,30.63,30.55,30.61,55573.0,21.5997,21.6421,21.5856,21.628,55573.0
2015-11-23 12:50:00,30.61,30.67,30.6,30.64,66650.0,21.628,21.6704,21.6209,21.6492,66650.0
2015-11-23 13:00:00,30.63,30.68,30.63,30.68,41282.0,21.6421,21.6775,21.6421,21.6775,41282.0
2015-11-23 13:10:00,30.68,30.71,30.64,30.67,55431.0,21.6775,21.6987,21.6492,21.6704,55431.0
2015-11-23 13:20:00,30.67,30.69,30.65,30.66,43740.0,21.6704,21.6845,21.6563,21.6633,43740.0
2015-11-23 13:30:00,30.66,30.67,30.6,30.64,62807.0,21.6633,21.6704,21.6209,21.6492,62807.0
2015-11-23 13:40:00,30.65,30.66,30.6,30.61,50474.0,21.6563,21.6633,21.6209,21.628,50474.0
2015-11-23 13:50:00,30.62,30.65,30.57,30.57,56973.0,21.6351,21.6563,21.5997,21.5997,56973.0
2015-11-23 14:00:00,30.58,30.63,30.55,30.59,68804.0,21.6068,21.6421,21.5856,21.6139,68804.0
2015-11-23 14:10:00,30.59,30.63,30.55,30.57,84518.0,21.6139,21.6421,21.5856,21.5997,84518.0
2015-11-23 14:20:00,30.57,30.62,30.54,30.54,109279.0,21.5997,21.6351,21.5785,21.5785,109279.0
2015-11-23 14:30:00,30.54,30.6,30.53,30.56,95168.0,21.5785,21.6209,21.5715,21.5927,95168.0
2015-11-23 14:40:00,30.57,30.58,30.49,30.57,199369.0,21.5997,21.6068,21.5432,21.5997,199369.0
2015-11-23 14:50:00,30.57,30.6,30.54,30.56,127985.0,21.5997,21.6209,21.5785,21.5927,127985.0
2015-11-23 15:00:00,30.57,30.65,30.55,30.64,92385.0,21.5997,21.6563,21.5856,21.6492,92385.0
2015-11-23 15:10:00,30.63,30.67,30.62,30.67,76810.0,21.6421,21.6704,21.6351,21.6704,76810.0
2015-11-23 15:20:00,30.67,30.77,30.66,30.73,145971.0,21.6704,21.741,21.6633,21.7128,145971.0
2015-11-23 15:30:00,30.73,30.82,30.73,30.8,161995.0,21.7128,21.7764,21.7128,21.7622,161995.0
2015-11-23 15:40:00,30.8,30.83,30.75,30.76,244873.0,21.7622,21.7834,21.7269,21.734,244873.0
2015-11-23 15:50:00,30.75,30.8,30.72,30.78,499741.0,21.7269,21.7622,21.7057,21.7481,499741.0
2015-11-24 09:30:00,30.27,30.52,30.1,30.51,245557.0,21.3878,21.5644,21.2676,21.5573,245557.0
2015-11-24 09:40:00,30.52,30.52,30.24,30.35,184064.0,21.5644,21.5644,21.3666,21.4443,184064.0
2015-11-24 09:50:00,30.36,30.5,30.32,30.32,190166.0,21.4514,21.5503,21.4231,21.4231,190166.0
2015-11-24 10:00:00,30.31,30.58,30.21,30.49,137430.0,21.416,21.6068,21.3454,21.5432,137430.0
2015-11-24 10:10:00,30.5,30.59,30.48,30.59,72714.0,21.5503,21.6139,21.5361,21.6139,72714.0
2015-11-24 10:20:00,30.59,30.63,30.52,30.56,54168.0,21.6139,21.6421,21.5644,21.5927,54168.0
2015-11-24 10:30:00,30.56,30.71,30.55,30.71,103990.0,21.5927,21.6987,21.5856,21.6987,103990.0
2015-11-24 10:40:00,30.71,30.75,30.63,30.66,163058.0,21.6987,21.7269,21.6421,21.6633,163058.0
2015-11-24 10:50:00,30.66,30.79,30.65,30.77,116196.0,21.6633,21.7552,21.6563,21.741,116196.0
2015-11-24 11:00:00,30.77,30.87,30.74,30.86,95794.0,21.741,21.8117,21.7198,21.8046,95794.0
2015-11-24 11:10:00,30.87,30.96,30.85,30.92,113185.0,21.8117,21.8753,21.7976,21.847,113185.0
2015-11-24 11:20:00,30.91,31.06,30.9,31.01,117782.0,21.84,21.946,21.8329,21.9106,117782.0
2015-11-24 11:30:00,31.01,31.08,30.98,31.06,80018.0,21.9106,21.9601,21.8894,21.946,80018.0
2015-11-24 11:40:00,31.07,31.14,31.04,31.09,105501.0,21.953,22.0025,21.9318,21.9671,105501.0
2015-11-24 11:50:00,31.09,31.21,31.09,31.13,101937.0,21.9671,22.0519,21.9671,21.9954,101937.0
2015-11-24 12:00:00,31.13,31.19,31.09,31.12,85827.0,21.9954,22.0378,21.9671,21.9883,85827.0
2015-11-24 12:10:00,31.13,31.19,31.1,31.1,67749.0,21.9954,22.0378,21.9742,21.9742,67749.0
2015-11-24 12:20:00,31.11,31.23,31.1,31.21,123270.0,21.9813,22.0661,21.9742,22.0519,123270.0
2015-11-24 12:30:00,31.21,31.29,31.2,31.23,178209.0,22.0519,22.1085,22.0449,22.0661,178209.0
2015-11-24 12:40:00,31.24,31.3,31.23,31.29,83537.0,22.0731,22.1155,22.0661,22.1085,83537.0
2015-11-24 12:50:00,31.29,31.42,31.29,31.41,91205.0,22.1085,22.2003,22.1085,22.1932,91205.0
2015-11-24 13:00:00,31.41,31.51,31.39,31.49,101372.0,22.1932,22.2639,22.1791,22.2498,101372.0
2015-11-24 13:10:00,31.48,31.55,31.43,31.5,100418.0,22.2427,22.2922,22.2074,22.2568,100418.0
2015-11-24 13:20:00,31.51,31.59,31.49,31.5,85492.0,22.2639,22.3204,22.2498,22.2568,85492.0
2015-11-24 13:30:00,31.5,31.54,31.48,31.53,87093.0,22.2568,22.2851,22.2427,22.278,87093.0
2015-11-24 13:40:00,31.53,31.56,31.43,31.53,63663.0,22.278,22.2992,22.2074,22.278,63663.0
2015-11-24 13:50:00,31.53,31.55,31.47,31.53,76439.0,22.278,22.2922,22.2356,22.278,76439.0
2015-11-24 14:00:00,31.53,31.64,31.5,31.57,165617.0,22.278,22.3558,22.2568,22.3063,165617.0
2015-11-24 14:10:00,31.58,31.62,31.52,31.54,140572.0,22.3134,22.3416,22.271,22.2851,140572.0
2015-11-24 14:20:00,31.54,31.59,31.5,31.59,97222.0,22.2851,22.3204,22.2568,22.3204,97222.0
2015-11-24 14:30:00,31.6,31.64,31.56,31.64,135492.0,22.3275,22.3558,22.2992,22.3558,135492.0
2015-11-24 14:40:00,31.64,31.68,31.63,31.63,135085.0,22.3558,22.384,22.3487,22.3487,135085.0
2015-11-24 14:50:00,31.63,31.69,31.57,31.58,224338.0,22.3487,22.3911,22.3063,22.3134,224338.0
2015-11-24 15:00:00,31.59,31.69,31.57,31.67,180386.0,22.3204,22.3911,22.3063,22.377,180386.0
2015-11-24 15:10:00,31.67,31.82,31.67,31.75,247949.0,22.377,22.4829,22.377,22.4335,247949.0
2015-11-24 15:20:00,31.75,31.77,31.69,31.72,161166.0,22.4335,22.4476,22.3911,22.4123,161166.0
2015-11-24 15:30:00,31.72,31.75,31.59,31.6,375185.0,22.4123,22.4335,22.3204,22.3275,375185.0
2015-11-24 15:40:00,31.6,31.61,31.51,31.52,325537.0,22.3275,22.3346,22.2639,22.271,325537.0
2015-11-24 15:50:00,31.52,31.54,31.47,31.54,513817.0,22.271,22.2851,22.2356,22.2851,513817.0
2015-11-25 09:30:00,31.53,31.72,31.48,31.59,146870.0,22.278,22.4123,22.2427,22.3204,146870.0
2015-11-25 09:40:00,31.59,31.65,31.44,31.56,76034.0,22.3204,22.3628,22.2144,22.2992,76034.0
2015-11-25 09:50:00,31.57,31.68,31.56,31.66,83893.0,22.3063,22.384,22.2992,22.3699,83893.0
2015-11-25 10:00:00,31.66,31.78,31.6,31.71,140289.0,22.3699,22.4547,22.3275,22.4052,140289.0
2015-11-25 10:10:00,31.7,31.87,31.66,31.83,135913.0,22.3982,22.5183,22.3699,22.49,135913.0
2015-11-25 10:20:00,31.83,31.84,31.74,31.75,108648.0,22.49,22.4971,22.4264,22.4335,108648.0
2015-11-25 10:30:00,31.75,31.92,31.75,31.89,140296.0,22.4335,22.5536,22.4335,22.5324,140296.0
2015-11-25 10:40:00,31.89,32.13,31.89,32.12,185939.0,22.5324,22.702,22.5324,22.6949,185939.0
2015-11-25 10:50:00,32.12,32.2,32.08,32.17,129946.0,22.6949,22.7514,22.6666,22.7302,129946.0
2015-11-25 11:00:00,32.17,32.2,32.04,32.06,122569.0,22.7302,22.7514,22.6384,22.6525,122569.0
2015-11-25 11:10:00,32.07,32.07,31.93,31.94,128865.0,22.6596,22.6596,22.5607,22.5677,128865.0
2015-11-25 11:20:00,31.95,31.98,31.86,31.87,96329.0,22.5748,22.596,22.5112,22.5183,96329.0
2015-11-25 11:30:00,31.88,31.99,31.88,31.97,85164.0,22.5253,22.6031,22.5253,22.5889,85164.0
2015-11-25 11:40:00,31.95,32.02,31.91,31.97,98469.0,22.5748,22.6243,22.5465,22.5889,98469.0
2015-11-25 11:50:00,31.98,32.02,31.96,32.01,68385.0,22.596,22.6243,22.5819,22.6172,68385.0
2015-11-25 12:00:00,32.02,32.04,31.92,31.96,81911.0,22.6243,22.6384,22.5536,22.5819,81911.0
2015-11-25 12:10:00,31.97,32.04,31.95,32.02,48221.0,22.5889,22.6384,22.5748,22.6243,48221.0
2015-11-25 12:20:00,32.01,32.14,31.99,32.12,130498.0,22.6172,22.709,22.6031,22.6949,130498.0
2015-11-25 12:30:00,32.12,32.17,32.09,32.12,93820.0,22.6949,22.7302,22.6737,22.6949,93820.0
2015-11-25 12:40:00,32.12,32.12,32.07,32.1,56880.0,22.6949,22.6949,22.6596,22.6808,56880.0
2015-11-25 12:50:00,32.09,32.12,32.05,32.08,145930.0,22.6737,22.6949,22.6455,22.6666,145930.0
2015-11-25 13:00:00,32.09,32.09,32.03,32.05,89223.0,22.6737,22.6737,22.6313,22.6455,89223.0
2015-11-25 13:10:00,32.05,32.12,32.04,32.1,105230.0,22.6455,22.6949,22.6384,22.6808,105230.0
2015-11-25 13:20:00,32.1,32.17,32.08,32.15,80311.0,22.6808,22.7302,22.6666,22.7161,80311.0
2015-11-25 13:30:00,32.16,32.18,32.12,32.16,93977.0,22.7232,22.7373,22.6949,22.7232,93977.0
2015-11-25 13:40:00,32.16,32.22,32.1,32.2,90024.0,22.7232,22.7656,22.6808,22.7514,90024.0
2015-11-25 13:50:00,32.2,32.22,32.15,32.17,138228.0,22.7514,22.7656,22.7161,22.7302,138228.0
2015-11-25 14:00:00,32.18,32.21,32.07,32.07,94753.0,22.7373,22.7585,22.6596,22.6596,94753.0
2015-11-25 14:10:00,32.08,32.1,32.0,32.03,83472.0,22.6666,22.6808,22.6101,22.6313,83472.0
2015-11-25 14:20:00,32.02,32.02,31.94,31.98,74199.0,22.6243,22.6243,22.5677,22.596,74199.0
2015-11-25 14:30:00,31.98,31.98,31.93,31.98,66027.0,22.596,22.596,22.5607,22.596,66027.0
2015-11-25 14:40:00,31.97,32.05,31.94,31.94,96443.0,22.5889,22.6455,22.5677,22.5677,96443.0
2015-11-25 14:50:00,31.94,31.97,31.87,31.96,83293.0,22.5677,22.5889,22.5183,22.5819,83293.0
2015-11-25 15:00:00,31.97,32.0,31.92,31.98,78479.0,22.5889,22.6101,22.5536,22.596,78479.0
2015-11-25 15:10:00,31.97,31.98,31.93,31.95,78793.0,22.5889,22.596,22.5607,22.5748,78793.0
2015-11-25 15:20:00,31.95,32.01,31.93,31.99,139105.0,22.5748,22.6172,22.5607,22.6031,139105.0
2015-11-25 15:30:00,31.99,32.0,31.94,31.96,132169.0,22.6031,22.6101,22.5677,22.5819,132169.0
2015-11-25 15:40:00,31.96,31.98,31.91,31.94,191008.0,22.5819,22.596,22.5465,22.5677,191008.0
2015-11-25 15:50:00,31.93,31.97,31.86,31.94,498850.0,22.5607,22.5889,22.5112,22.5677,498850.0
2015-11-27 09:30:00,32.09,32.16,31.66,31.89,191477.0,22.6737,22.7232,22.3699,22.5324,191477.0
2015-11-27 09:40:00,31.9,32.02,31.67,31.81,90084.0,22.5395,22.6243,22.377,22.4759,90084.0
2015-11-27 09:50:00,31.81,31.84,31.65,31.72,167931.0,22.4759,22.4971,22.3628,22.4123,167931.0
2015-11-27 10:00:00,31.72,31.72,31.52,31.66,197780.0,22.4123,22.4123,22.271,22.3699,197780.0
2015-11-27 10:10:00,31.65,31.74,31.62,31.72,142545.0,22.3628,22.4264,22.3416,22.4123,142545.0
2015-11-27 10:20:00,31.73,31.75,31.67,31.75,118358.0,22.4193,22.4335,22.377,22.4335,118358.0
2015-11-27 10:30:00,31.75,31.76,31.67,31.71,105778.0,22.4335,22.4405,22.377,22.4052,105778.0
2015-11-27 10:40:00,31.7,31.71,31.6,31.62,96704.0,22.3982,22.4052,22.3275,22.3416,96704.0
2015-11-27 10:50:00,31.61,31.66,31.56,31.58,87454.0,22.3346,22.3699,22.2992,22.3134,87454.0
2015-11-27 11:00:00,31.57,31.6,31.52,31.58,91715.0,22.3063,22.3275,22.271,22.3134,91715.0
2015-11-27 11:10:00,31.58,31.59,31.5,31.51,80692.0,22.3134,22.3204,22.2568,22.2639,80692.0
2015-11-27 11:20:00,31.52,31.56,31.47,31.55,91573.0,22.271,22.2992,22.2356,22.2922,91573.0
2015-11-27 11:30:00,31.55,31.59,31.51,31.52,81871.0,22.2922,22.3204,22.2639,22.271,81871.0
2015-11-27 11:40:00,31.51,31.56,31.49,31.51,56752.0,22.2639,22.2992,22.2498,22.2639,56752.0
2015-11-27 11:50:00,31.52,31.59,31.48,31.58,100958.0,22.271,22.3204,22.2427,22.3134,100958.0
2015-11-27 12:00:00,31.59,31.6,31.5,31.54,90835.0,22.3204,22.3275,22.2568,22.2851,90835.0
2015-11-27 12:10:00,31.54,31.54,31.49,31.52,47097.0,22.2851,22.2851,22.2498,22.271,47097.0
2015-11-27 12:20:00,31.52,31.55,31.49,31.55,51196.0,22.271,22.2922,22.2498,22.2922,51196.0
2015-11-27 12:30:00,31.55,31.55,31.49,31.53,91525.0,22.2922,22.2922,22.2498,22.278,91525.0
2015-11-27 12:40:00,31.53,31.55,31.46,31.5,197781.0,22.278,22.2922,22.2286,22.2568,197781.0
2015-11-27 12:50:00,31.5,31.53,31.45,31.5,389293.0,22.2568,22.278,22.2215,22.2568,389293.0
2015-11-30 09:30:00,31.73,32.22,31.5,32.0,424048.0,22.4193,22.7656,22.2568,22.6101,424048.0
2015-11-30 09:40:00,31.97,32.1,31.92,32.06,254838.0,22.5889,22.6808,22.5536,22.6525,254838.0
2015-11-30 09:50:00,32.06,32.06,31.73,31.82,197576.0,22.6525,22.6525,22.4193,22.4829,197576.0
2015-11-30 10:00:00,31.81,31.95,31.77,31.89,246639.0,22.4759,22.5748,22.4476,22.5324,246639.0
2015-11-30 10:10:00,31.87,31.98,31.6,31.76,215354.0,22.5183,22.596,22.3275,22.4405,215354.0
2015-11-30 10:20:00,31.77,31.93,31.77,31.85,138760.0,22.4476,22.5607,22.4476,22.5041,138760.0
2015-11-30 10:30:00,31.85,31.92,31.83,31.84,56021.0,22.5041,22.5536,22.49,22.4971,56021.0
2015-11-30 10:40:00,31.84,31.96,31.8,31.96,108199.0,22.4971,22.5819,22.4688,22.5819,108199.0
2015-11-30 10:50:00,31.96,32.1,31.95,32.07,145101.0,22.5819,22.6808,22.5748,22.6596,145101.0
2015-11-30 11:00:00,32.07,32.32,32.07,32.28,235055.0,22.6596,22.8362,22.6596,22.808,235055.0
2015-11-30 11:10:00,32.28,32.29,32.1,32.1,91708.0,22.808,22.815,22.6808,22.6808,91708.0
2015-11-30 11:20:00,32.11,32.16,32.02,32.06,90410.0,22.6878,22.7232,22.6243,22.6525,90410.0
2015-11-30 11:30:00,32.06,32.18,32.04,32.07,121865.0,22.6525,22.7373,22.6384,22.6596,121865.0
2015-11-30 11:40:00,32.06,32.1,31.99,32.02,93007.0,22.6525,22.6808,22.6031,22.6243,93007.0
2015-11-30 11:50:00,32.04,32.08,32.0,32.02,73657.0,22.6384,22.6666,22.6101,22.6243,73657.0
2015-11-30 12:00:00,32.02,32.08,31.99,32.05,62438.0,22.6243,22.6666,22.6031,22.6455,62438.0
2015-11-30 12:10:00,32.06,32.07,31.9,31.97,117141.0,22.6525,22.6596,22.5395,22.5889,117141.0
2015-11-30 12:20:00,31.97,32.01,31.88,31.88,71102.0,22.5889,22.6172,22.5253,22.5253,71102.0
2015-11-30 12:30:00,31.88,31.93,31.87,31.88,49485.0,22.5253,22.5607,22.5183,22.5253,49485.0
2015-11-30 12:40:00,31.88,31.91,31.85,31.85,50828.0,22.5253,22.5465,22.5041,22.5041,50828.0
2015-11-30 12:50:00,31.85,31.86,31.78,31.83,76079.0,22.5041,22.5112,22.4547,22.49,76079.0
2015-11-30 13:00:00,31.83,31.93,31.82,31.88,70196.0,22.49,22.5607,22.4829,22.5253,70196.0
2015-11-30 13:10:00,31.88,31.95,31.87,31.87,44971.0,22.5253,22.5748,22.5183,22.5183,44971.0
2015-11-30 13:20:00,31.86,31.86,31.82,31.84,47279.0,22.5112,22.5112,22.4829,22.4971,47279.0
2015-11-30 13:30:00,31.84,31.85,31.77,31.81,61337.0,22.4971,22.5041,22.4476,22.4759,61337.0
2015-11-30 13:40:00,31.81,31.88,31.8,31.88,38465.0,22.4759,22.5253,22.4688,22.5253,38465.0
2015-11-30 13:50:00,31.88,31.88,31.81,31.81,68822.0,22.5253,22.5253,22.4759,22.4759,68822.0
2015-11-30 14:00:00,31.81,31.81,31.69,31.74,116872.0,22.4759,22.4759,22.3911,22.4264,116872.0
2015-11-30 14:10:00,31.74,31.79,31.71,31.78,99472.0,22.4264,22.4617,22.4052,22.4547,99472.0
2015-11-30 14:20:00,31.78,31.79,31.75,31.77,63183.0,22.4547,22.4617,22.4335,22.4476,63183.0
2015-11-30 14:30:00,31.77,31.83,31.74,31.82,73229.0,22.4476,22.49,22.4264,22.4829,73229.0
2015-11-30 14:40:00,31.81,31.88,31.81,31.87,82794.0,22.4759,22.5253,22.4759,22.5183,82794.0
2015-11-30 14:50:00,31.87,31.96,31.86,31.95,157087.0,22.5183,22.5819,22.5112,22.5748,157087.0
2015-11-30 15:00:00,31.95,31.95,31.89,31.92,99911.0,22.5748,22.5748,22.5324,22.5536,99911.0
2015-11-30 15:10:00,31.93,31.95,31.83,31.86,155261.0,22.5607,22.5748,22.49,22.5112,155261.0
2015-11-30 15:20:00,31.86,31.86,31.73,31.74,113931.0,22.5112,22.5112,22.4193,22.4264,113931.0
2015-11-30 15:30:00,31.74,31.82,31.72,31.8,154261.0,22.4264,22.4829,22.4123,22.4688,154261.0
2015-11-30 15:40:00,31.8,31.82,31.69,31.81,238366.0,22.4688,22.4829,22.3911,22.4759,238366.0
2015-11-30 15:50:00,31.8,31.84,31.76,31.79,491376.0,22.4688,22.4971,22.4405,22.4617,491376.0
2015-12-01 09:30:00,31.83,31.89,31.53,31.57,195653.0,22.49,22.5324,22.278,22.3063,195653.0
2015-12-01 09:40:00,31.57,31.81,31.55,31.72,186397.0,22.3063,22.4759,22.2922,22.4123,186397.0
2015-12-01 09:50:00,31.72,31.8,31.54,31.54,115995.0,22.4123,22.4688,22.2851,22.2851,115995.0
2015-12-01 10:00:00,31.54,31.54,31.36,31.4,218120.0,22.2851,22.2851,22.1579,22.1862,218120.0
2015-12-01 10:10:00,31.39,31.44,31.29,31.34,162645.0,22.1791,22.2144,22.1085,22.1438,162645.0
2015-12-01 10:20:00,31.36,31.42,31.14,31.26,281605.0,22.1579,22.2003,22.0025,22.0873,281605.0
2015-12-01 10:30:00,31.26,31.36,31.2,31.3,153708.0,22.0873,22.1579,22.0449,22.1155,153708.0
2015-12-01 10:40:00,31.29,31.39,31.25,31.3,118631.0,22.1085,22.1791,22.0802,22.1155,118631.0
2015-12-01 10:50:00,31.3,31.31,31.22,31.22,91246.0,22.1155,22.1226,22.059,22.059,91246.0
2015-12-01 11:00:00,31.22,31.28,31.09,31.12,181902.0,22.059,22.1014,21.9671,21.9883,181902.0
2015-12-01 11:10:00,31.12,31.21,31.11,31.15,94085.0,21.9883,22.0519,21.9813,22.0095,94085.0
2015-12-01 11:20:00,31.15,31.29,31.15,31.19,157633.0,22.0095,22.1085,22.0095,22.0378,157633.0
2015-12-01 11:30:00,31.19,31.23,31.02,31.03,168253.0,22.0378,22.0661,21.9177,21.9248,168253.0
2015-12-01 11:40:00,31.03,31.11,31.02,31.11,87092.0,21.9248,21.9813,21.9177,21.9813,87092.0
2015-12-01 11:50:00,31.1,31.13,31.07,31.08,56089.0,21.9742,21.9954,21.953,21.9601,56089.0
2015-12-01 12:00:00,31.07,31.23,31.07,31.19,103166.0,21.953,22.0661,21.953,22.0378,103166.0
2015-12-01 12:10:00,31.19,31.25,31.16,31.25,120075.0,22.0378,22.0802,22.0166,22.0802,120075.0
2015-12-01 12:20:00,31.25,31.34,31.24,31.28,70904.0,22.0802,22.1438,22.0731,22.1014,70904.0
2015-12-01 12:30:00,31.28,31.3,31.2,31.23,70596.0,22.1014,22.1155,22.0449,22.0661,70596.0
2015-12-01 12:40:00,31.24,31.28,31.19,31.19,58975.0,22.0731,22.1014,22.0378,22.0378,58975.0
2015-12-01 12:50:00,31.19,31.21,31.13,31.13,40144.0,22.0378,22.0519,21.9954,21.9954,40144.0
2015-12-01 13:00:00,31.13,31.15,31.1,31.1,51961.0,21.9954,22.0095,21.9742,21.9742,51961.0
2015-12-01 13:10:00,31.11,31.13,31.04,31.07,120512.0,21.9813,21.9954,21.9318,21.953,120512.0
2015-12-01 13:20:00,31.06,31.08,30.96,30.98,106244.0,21.946,21.9601,21.8753,21.8894,106244.0
2015-12-01 13:30:00,30.98,31.04,30.94,31.01,91388.0,21.8894,21.9318,21.8612,21.9106,91388.0
2015-12-01 13:40:00,31.02,31.05,30.99,31.01,79729.0,21.9177,21.9389,21.8965,21.9106,79729.0
2015-12-01 13:50:00,31.01,31.15,31.01,31.14,82822.0,21.9106,22.0095,21.9106,22.0025,82822.0
2015-12-01 14:00:00,31.14,31.2,31.11,31.11,78317.0,22.0025,22.0449,21.9813,21.9813,78317.0
2015-12-01 14:10:00,31.11,31.14,31.06,31.13,77557.0,21.9813,22.0025,21.946,21.9954,77557.0
2015-12-01 14:20:00,31.13,31.26,31.12,31.26,70275.0,21.9954,22.0873,21.9883,22.0873,70275.0
2015-12-01 14:30:00,31.26,31.26,31.22,31.25,78904.0,22.0873,22.0873,22.059,22.0802,78904.0
2015-12-01 14:40:00,31.25,31.39,31.25,31.38,93608.0,22.0802,22.1791,22.0802,22.1721,93608.0
2015-12-01 14:50:00,31.37,31.42,31.32,31.37,125684.0,22.165,22.2003,22.1297,22.165,125684.0
2015-12-01 15:00:00,31.38,31.46,31.37,31.46,90519.0,22.1721,22.2286,22.165,22.2286,90519.0
2015-12-01 15:10:00,31.46,31.51,31.45,31.5,121405.0,22.2286,22.2639,22.2215,22.2568,121405.0
2015-12-01 15:20:00,31.49,31.55,31.48,31.52,83154.0,22.2498,22.2922,22.2427,22.271,83154.0
2015-12-01 15:30:00,31.51,31.53,31.42,31.42,134073.0,22.2639,22.278,22.2003,22.2003,134073.0
2015-12-01 15:40:00,31.42,31.44,31.33,31.34,184952.0,22.2003,22.2144,22.1367,22.1438,184952.0
2015-12-01 15:50:00,31.34,31.42,31.34,31.38,302879.0,22.1438,22.2003,22.1438,22.1721,302879.0
2015-12-02 09:30:00,31.45,31.63,31.33,31.45,130221.0,22.2215,22.3487,22.1367,22.2215,130221.0
2015-12-02 09:40:00,31.46,31.52,31.32,31.39,73814.0,22.2286,22.271,22.1297,22.1791,73814.0
2015-12-02 09:50:00,31.4,31.42,31.19,31.42,52895.0,22.1862,22.2003,22.0378,22.2003,52895.0
2015-12-02 10:00:00,31.41,31.46,31.31,31.31,47181.0,22.1932,22.2286,22.1226,22.1226,47181.0
2015-12-02 10:10:00,31.3,31.42,31.27,31.37,168505.0,22.1155,22.2003,22.0943,22.165,168505.0
2015-12-02 10:20:00,31.37,31.38,31.24,31.3,77003.0,22.165,22.1721,22.0731,22.1155,77003.0
2015-12-02 10:30:00,31.29,31.3,31.23,31.3,46305.0,22.1085,22.1155,22.0661,22.1155,46305.0
2015-12-02 10:40:00,31.3,31.35,31.27,31.29,86496.0,22.1155,22.1509,22.0943,22.1085,86496.0
2015-12-02 10:50:00,31.28,31.32,31.21,31.22,120792.0,22.1014,22.1297,22.0519,22.059,120792.0
2015-12-02 11:00:00,31.21,31.21,31.13,31.15,106998.0,22.0519,22.0519,21.9954,22.0095,106998.0
2015-12-02 11:10:00,31.14,31.14,31.03,31.03,76782.0,22.0025,22.0025,21.9248,21.9248,76782.0
2015-12-02 11:20:00,31.03,31.06,31.0,31.02,77003.0,21.9248,21.946,21.9036,21.9177,77003.0
2015-12-02 11:30:00,31.01,31.04,30.97,31.02,99207.0,21.9106,21.9318,21.8824,21.9177,99207.0
2015-12-02 11:40:00,31.02,31.06,31.0,31.03,49684.0,21.9177,21.946,21.9036,21.9248,49684.0
2015-12-02 11:50:00,31.02,31.05,31.01,31.03,50212.0,21.9177,21.9389,21.9106,21.9248,50212.0
2015-12-02 12:00:00,31.02,31.06,30.96,30.98,87206.0,21.9177,21.946,21.8753,21.8894,87206.0
2015-12-02 12:10:00,30.97,30.98,30.93,30.96,98028.0,21.8824,21.8894,21.8541,21.8753,98028.0
2015-12-02 12:20:00,30.97,31.02,30.93,30.93,83135.0,21.8824,21.9177,21.8541,21.8541,83135.0
2015-12-02 12:30:00,30.94,31.0,30.92,31.0,72164.0,21.8612,21.9036,21.847,21.9036,72164.0
2015-12-02 12:40:00,31.0,31.04,30.93,30.94,70827.0,21.9036,21.9318,21.8541,21.8612,70827.0
2015-12-02 12:50:00,30.94,30.98,30.9,30.91,53504.0,21.8612,21.8894,21.8329,21.84,53504.0
2015-12-02 13:00:00,30.91,30.93,30.87,30.93,62573.0,21.84,21.8541,21.8117,21.8541,62573.0
2015-12-02 13:10:00,30.93,30.94,30.89,30.94,64430.0,21.8541,21.8612,21.8258,21.8612,64430.0
2015-12-02 13:20:00,30.93,31.0,30.92,30.99,75473.0,21.8541,21.9036,21.847,21.8965,75473.0
2015-12-02 13:30:00,30.99,30.99,30.94,30.96,36830.0,21.8965,21.8965,21.8612,21.8753,36830.0
2015-12-02 13:40:00,30.95,30.95,30.85,30.86,39872.0,21.8682,21.8682,21.7976,21.8046,39872.0
2015-12-02 13:50:00,30.86,30.9,30.81,30.83,76525.0,21.8046,21.8329,21.7693,21.7834,76525.0
2015-12-02 14:00:00,30.83,30.85,30.81,30.84,73466.0,21.7834,21.7976,21.7693,21.7905,73466.0
2015-12-02 14:10:00,30.83,30.84,30.78,30.79,68326.0,21.7834,21.7905,21.7481,21.7552,68326.0
2015-12-02 14:20:00,30.79,30.82,30.74,30.82,66366.0,21.7552,21.7764,21.7198,21.7764,66366.0
2015-12-02 14:30:00,30.81,30.81,30.76,30.77,99043.0,21.7693,21.7693,21.734,21.741,99043.0
2015-12-02 14:40:00,30.77,30.79,30.72,30.76,79155.0,21.741,21.7552,21.7057,21.734,79155.0
2015-12-02 14:50:00,30.75,30.78,30.72,30.78,97965.0,21.7269,21.7481,21.7057,21.7481,97965.0
2015-12-02 15:00:00,30.78,30.79,30.74,30.77,129232.0,21.7481,21.7552,21.7198,21.741,129232.0
2015-12-02 15:10:00,30.77,30.86,30.75,30.85,93262.0,21.741,21.8046,21.7269,21.7976,93262.0
2015-12-02 15:20:00,30.85,30.95,30.84,30.92,93302.0,21.7976,21.8682,21.7905,21.847,93302.0
2015-12-02 15:30:00,30.91,30.95,30.86,30.93,135936.0,21.84,21.8682,21.8046,21.8541,135936.0
2015-12-02 15:40:00,30.93,30.97,30.85,30.86,176711.0,21.8541,21.8824,21.7976,21.8046,176711.0
2015-12-02 15:50:00,30.85,30.91,30.85,30.91,304710.0,21.7976,21.84,21.7976,21.84,304710.0
2015-12-03 09:30:00,30.9,30.98,30.59,30.67,136093.0,21.8329,21.8894,21.6139,21.6704,136093.0
2015-12-03 09:40:00,30.66,30.78,30.44,30.45,246187.0,21.6633,21.7481,21.5079,21.5149,246187.0
2015-12-03 09:50:00,30.45,30.58,30.45,30.55,205998.0,21.5149,21.6068,21.5149,21.5856,205998.0
2015-12-03 10:00:00,30.55,30.56,30.34,30.35,185714.0,21.5856,21.5927,21.4372,21.4443,185714.0
2015-12-03 10:10:00,30.35,30.38,30.19,30.24,216930.0,21.4443,21.4655,21.3312,21.3666,216930.0
2015-12-03 10:20:00,30.23,30.45,30.22,30.44,360691.0,21.3595,21.5149,21.3524,21.5079,360691.0
2015-12-03 10:30:00,30.44,30.53,30.35,30.4,181960.0,21.5079,21.5715,21.4443,21.4796,181960.0
2015-12-03 10:40:00,30.4,30.44,30.35,30.41,122331.0,21.4796,21.5079,21.4443,21.4867,122331.0
2015-12-03 10:50:00,30.41,30.43,30.31,30.37,85743.0,21.4867,21.5008,21.416,21.4584,85743.0
2015-12-03 11:00:00,30.38,30.4,30.31,30.39,110541.0,21.4655,21.4796,21.416,21.4726,110541.0
2015-12-03 11:10:00,30.39,30.54,30.37,30.54,121215.0,21.4726,21.5785,21.4584,21.5785,121215.0
2015-12-03 11:20:00,30.54,30.68,30.5,30.67,112849.0,21.5785,21.6775,21.5503,21.6704,112849.0
2015-12-03 11:30:00,30.68,30.86,30.63,30.78,224786.0,21.6775,21.8046,21.6421,21.7481,224786.0
2015-12-03 11:40:00,30.83,30.95,30.83,30.93,188952.0,21.7834,21.8682,21.7834,21.8541,188952.0
2015-12-03 11:50:00,30.94,31.15,30.93,31.14,172786.0,21.8612,22.0095,21.8541,22.0025,172786.0
2015-12-03 12:00:00,31.14,31.3,31.13,31.2,229728.0,22.0025,22.1155,21.9954,22.0449,229728.0
2015-12-03 12:10:00,31.19,31.29,31.17,31.25,122075.0,22.0378,22.1085,22.0237,22.0802,122075.0
2015-12-03 12:20:00,31.25,31.25,31.05,31.13,71257.0,22.0802,22.0802,21.9389,21.9954,71257.0
2015-12-03 12:30:00,31.14,31.27,31.12,31.22,116076.0,22.0025,22.0943,21.9883,22.059,116076.0
2015-12-03 12:40:00,31.22,31.4,31.22,31.3,146766.0,22.059,22.1862,22.059,22.1155,146766.0
2015-12-03 12:50:00,31.29,31.42,31.29,31.37,184447.0,22.1085,22.2003,22.1085,22.165,184447.0
2015-12-03 13:00:00,31.37,31.39,31.25,31.32,181673.0,22.165,22.1791,22.0802,22.1297,181673.0
2015-12-03 13:10:00,31.32,31.49,31.32,31.48,207055.0,22.1297,22.2498,22.1297,22.2427,207055.0
2015-12-03 13:20:00,31.48,31.49,31.37,31.39,152778.0,22.2427,22.2498,22.165,22.1791,152778.0
2015-12-03 13:30:00,31.4,31.41,31.24,31.25,85932.0,22.1862,22.1932,22.0731,22.0802,85932.0
2015-12-03 13:40:00,31.24,31.24,31.04,31.04,76355.0,22.0731,22.0731,21.9318,21.9318,76355.0
2015-12-03 13:50:00,31.05,31.11,30.98,30.99,126450.0,21.9389,21.9813,21.8894,21.8965,126450.0
2015-12-03 14:00:00,30.99,31.01,30.93,31.0,130078.0,21.8965,21.9106,21.8541,21.9036,130078.0
2015-12-03 14:10:00,31.0,31.1,30.98,31.07,154744.0,21.9036,21.9742,21.8894,21.953,154744.0
2015-12-03 14:20:00,31.06,31.08,30.93,30.95,145754.0,21.946,21.9601,21.8541,21.8682,145754.0
2015-12-03 14:30:00,30.95,31.06,30.93,31.03,153922.0,21.8682,21.946,21.8541,21.9248,153922.0
2015-12-03 14:40:00,31.02,31.03,30.82,30.86,220660.0,21.9177,21.9248,21.7764,21.8046,220660.0
2015-12-03 14:50:00,30.86,31.12,30.85,31.11,190208.0,21.8046,21.9883,21.7976,21.9813,190208.0
2015-12-03 15:00:00,31.11,31.27,31.1,31.26,402805.0,21.9813,22.0943,21.9742,22.0873,402805.0
2015-12-03 15:10:00,31.25,31.26,31.08,31.09,316572.0,22.0802,22.0873,21.9601,21.9671,316572.0
2015-12-03 15:20:00,31.1,31.25,31.09,31.23,335274.0,21.9742,22.0802,21.9671,22.0661,335274.0
2015-12-03 15:30:00,31.23,31.4,31.19,31.39,465184.0,22.0661,22.1862,22.0378,22.1791,465184.0
2015-12-03 15:40:00,31.38,31.39,31.17,31.2,431179.0,22.1721,22.1791,22.0237,22.0449,431179.0
2015-12-03 15:50:00,31.2,31.32,31.18,31.3,1056392.0,22.0449,22.1297,22.0307,22.1155,1056392.0
2015-12-04 09:30:00,31.47,31.49,31.12,31.2,180988.0,22.2356,22.2498,21.9883,22.0449,180988.0
2015-12-04 09:40:00,31.22,31.48,31.18,31.41,227697.0,22.059,22.2427,22.0307,22.1932,227697.0
2015-12-04 09:50:00,31.4,31.43,31.22,31.23,99876.0,22.1862,22.2074,22.059,22.0661,99876.0
2015-12-04 10:00:00,31.23,31.36,31.16,31.18,111108.0,22.0661,22.1579,22.0166,22.0307,111108.0
2015-12-04 10:10:00,31.2,31.3,31.16,31.23,116275.0,22.0449,22.1155,22.0166,22.0661,116275.0
2015-12-04 10:20:00,31.23,31.26,31.17,31.19,75257.0,22.0661,22.0873,22.0237,22.0378,75257.0
2015-12-04 10:30:00,31.2,31.32,31.1,31.31,115012.0,22.0449,22.1297,21.9742,22.1226,115012.0
2015-12-04 10:40:00,31.31,31.35,31.25,31.35,135907.0,22.1226,22.1509,22.0802,22.1509,135907.0
2015-12-04 10:50:00,31.36,31.43,31.36,31.38,117160.0,22.1579,22.2074,22.1579,22.1721,117160.0
2015-12-04 11:00:00,31.39,31.44,31.38,31.42,185331.0,22.1791,22.2144,22.1721,22.2003,185331.0
2015-12-04 11:10:00,31.41,31.51,31.39,31.43,110034.0,22.1932,22.2639,22.1791,22.2074,110034.0
2015-12-04 11:20:00,31.43,31.47,31.33,31.33,77151.0,22.2074,22.2356,22.1367,22.1367,77151.0
2015-12-04 11:30:00,31.33,31.4,31.32,31.39,148407.0,22.1367,22.1862,22.1297,22.1791,148407.0
2015-12-04 11:40:00,31.38,31.39,31.17,31.18,89050.0,22.1721,22.1791,22.0237,22.0307,89050.0
2015-12-04 11:50:00,31.2,31.23,31.12,31.15,80960.0,22.0449,22.0661,21.9883,22.0095,80960.0
2015-12-04 12:00:00,31.15,31.16,31.07,31.14,91844.0,22.0095,22.0166,21.953,22.0025,91844.0
2015-12-04 12:10:00,31.14,31.17,31.03,31.04,74312.0,22.0025,22.0237,21.9248,21.9318,74312.0
2015-12-04 12:20:00,31.04,31.15,31.02,31.12,123925.0,21.9318,22.0095,21.9177,21.9883,123925.0
2015-12-04 12:30:00,31.12,31.28,31.11,31.24,111193.0,21.9883,22.1014,21.9813,22.0731,111193.0
2015-12-04 12:40:00,31.25,31.32,31.23,31.32,62303.0,22.0802,22.1297,22.0661,22.1297,62303.0
2015-12-04 12:50:00,31.32,31.4,31.26,31.3,78961.0,22.1297,22.1862,22.0873,22.1155,78961.0
2015-12-04 13:00:00,31.29,31.41,31.29,31.4,67266.0,22.1085,22.1932,22.1085,22.1862,67266.0
2015-12-04 13:10:00,31.4,31.44,31.29,31.3,130022.0,22.1862,22.2144,22.1085,22.1155,130022.0
2015-12-04 13:20:00,31.3,31.34,31.22,31.27,55671.0,22.1155,22.1438,22.059,22.0943,55671.0
2015-12-04 13:30:00,31.27,31.28,31.12,31.21,85212.0,22.0943,22.1014,21.9883,22.0519,85212.0
2015-12-04 13:40:00,31.22,31.25,31.13,31.18,76181.0,22.059,22.0802,21.9954,22.0307,76181.0
2015-12-04 13:50:00,31.19,31.19,31.1,31.13,65784.0,22.0378,22.0378,21.9742,21.9954,65784.0
2015-12-04 14:00:00,31.13,31.13,31.08,31.09,77670.0,21.9954,21.9954,21.9601,21.9671,77670.0
2015-12-04 14:10:00,31.1,31.1,30.97,30.97,122107.0,21.9742,21.9742,21.8824,21.8824,122107.0
2015-12-04 14:20:00,30.97,30.98,30.89,30.94,180085.0,21.8824,21.8894,21.8258,21.8612,180085.0
2015-12-04 14:30:00,30.94,31.0,30.92,30.98,119009.0,21.8612,21.9036,21.847,21.8894,119009.0
2015-12-04 14:40:00,30.97,31.08,30.95,31.07,141387.0,21.8824,21.9601,21.8682,21.953,141387.0
2015-12-04 14:50:00,31.07,31.1,31.02,31.09,156770.0,21.953,21.9742,21.9177,21.9671,156770.0
2015-12-04 15:00:00,31.09,31.09,31.02,31.08,140666.0,21.9671,21.9671,21.9177,21.9601,140666.0
2015-12-04 15:10:00,31.07,31.08,30.98,30.98,126241.0,21.953,21.9601,21.8894,21.8894,126241.0
2015-12-04 15:20:00,30.98,30.99,30.89,30.98,227130.0,21.8894,21.8965,21.8258,21.8894,227130.0
2015-12-04 15:30:00,30.99,30.99,30.95,30.98,198687.0,21.8965,21.8965,21.8682,21.8894,198687.0
2015-12-04 15:40:00,30.98,31.04,30.96,30.99,308911.0,21.8894,21.9318,21.8753,21.8965,308911.0
2015-12-04 15:50:00,30.99,31.03,30.97,31.01,559312.0,21.8965,21.9248,21.8824,21.9106,559312.0
2015-12-07 09:30:00,31.0,31.0,30.6,30.65,145397.0,21.9036,21.9036,21.6209,21.6563,145397.0
2015-12-07 09:40:00,30.62,30.72,30.52,30.55,110097.0,21.6351,21.7057,21.5644,21.5856,110097.0
2015-12-07 09:50:00,30.55,30.56,30.41,30.47,101652.0,21.5856,21.5927,21.4867,21.5291,101652.0
2015-12-07 10:00:00,30.45,30.49,30.36,30.44,158242.0,21.5149,21.5432,21.4514,21.5079,158242.0
2015-12-07 10:10:00,30.44,30.8,30.44,30.79,134245.0,21.5079,21.7622,21.5079,21.7552,134245.0
2015-12-07 10:20:00,30.79,30.98,30.7,30.97,308390.0,21.7552,21.8894,21.6916,21.8824,308390.0
2015-12-07 10:30:00,30.96,31.06,30.88,31.05,181216.0,21.8753,21.946,21.8188,21.9389,181216.0
2015-12-07 10:40:00,31.04,31.07,30.97,31.0,194223.0,21.9318,21.953,21.8824,21.9036,194223.0
2015-12-07 10:50:00,30.99,31.01,30.89,30.93,89944.0,21.8965,21.9106,21.8258,21.8541,89944.0
2015-12-07 11:00:00,30.94,31.02,30.9,30.99,93386.0,21.8612,21.9177,21.8329,21.8965,93386.0
2015-12-07 11:10:00,30.98,31.0,30.89,30.95,95604.0,21.8894,21.9036,21.8258,21.8682,95604.0
2015-12-07 11:20:00,30.95,30.99,30.86,30.88,53611.0,21.8682,21.8965,21.8046,21.8188,53611.0
2015-12-07 11:30:00,30.88,30.99,30.88,30.99,55475.0,21.8188,21.8965,21.8188,21.8965,55475.0
2015-12-07 11:40:00,30.99,31.03,30.95,30.97,42444.0,21.8965,21.9248,21.8682,21.8824,42444.0
2015-12-07 11:50:00,30.98,31.15,30.97,31.13,65530.0,21.8894,22.0095,21.8824,21.9954,65530.0
2015-12-07 12:00:00,31.13,31.14,31.08,31.11,60739.0,21.9954,22.0025,21.9601,21.9813,60739.0
2015-12-07 12:10:00,31.11,31.15,31.09,31.13,31713.0,21.9813,22.0095,21.9671,21.9954,31713.0
2015-12-07 12:20:00,31.13,31.13,31.05,31.08,46614.0,21.9954,21.9954,21.9389,21.9601,46614.0
2015-12-07 12:30:00,31.08,31.08,31.04,31.06,51096.0,21.9601,21.9601,21.9318,21.946,51096.0
2015-12-07 12:40:00,31.06,31.06,30.94,31.01,63777.0,21.946,21.946,21.8612,21.9106,63777.0
2015-12-07 12:50:00,31.01,31.03,30.98,31.01,46011.0,21.9106,21.9248,21.8894,21.9106,46011.0
2015-12-07 13:00:00,31.01,31.01,30.89,30.94,51708.0,21.9106,21.9106,21.8258,21.8612,51708.0
2015-12-07 13:10:00,30.95,31.0,30.93,30.95,48467.0,21.8682,21.9036,21.8541,21.8682,48467.0
2015-12-07 13:20:00,30.95,31.05,30.94,31.01,76552.0,21.8682,21.9389,21.8612,21.9106,76552.0
2015-12-07 13:30:00,31.0,31.05,30.98,31.03,30985.0,21.9036,21.9389,21.8894,21.9248,30985.0
2015-12-07 13:40:00,31.02,31.02,30.85,30.87,49713.0,21.9177,21.9177,21.7976,21.8117,49713.0
2015-12-07 13:50:00,30.87,30.96,30.86,30.94,42007.0,21.8117,21.8753,21.8046,21.8612,42007.0
2015-12-07 14:00:00,30.94,30.94,30.88,30.88,55128.0,21.8612,21.8612,21.8188,21.8188,55128.0
2015-12-07 14:10:00,30.88,30.89,30.86,30.89,64013.0,21.8188,21.8258,21.8046,21.8258,64013.0
2015-12-07 14:20:00,30.89,30.96,30.88,30.94,95072.0,21.8258,21.8753,21.8188,21.8612,95072.0
2015-12-07 14:30:00,30.95,31.01,30.94,30.98,77553.0,21.8682,21.9106,21.8612,21.8894,77553.0
2015-12-07 14:40:00,30.98,31.03,30.95,31.02,98231.0,21.8894,21.9248,21.8682,21.9177,98231.0
2015-12-07 14:50:00,31.02,31.04,30.97,30.99,79699.0,21.9177,21.9318,21.8824,21.8965,79699.0
2015-12-07 15:00:00,30.98,30.98,30.92,30.95,70189.0,21.8894,21.8894,21.847,21.8682,70189.0
2015-12-07 15:10:00,30.95,30.96,30.86,30.94,79691.0,21.8682,21.8753,21.8046,21.8612,79691.0
2015-12-07 15:20:00,30.94,30.96,30.92,30.95,71998.0,21.8612,21.8753,21.847,21.8682,71998.0
2015-12-07 15:30:00,30.94,30.98,30.91,30.94,118973.0,21.8612,21.8894,21.84,21.8612,118973.0
2015-12-07 15:40:00,30.95,30.95,30.87,30.93,184249.0,21.8682,21.8682,21.8117,21.8541,184249.0
2015-12-07 15:50:00,30.94,30.94,30.9,30.91,299423.0,21.8612,21.8612,21.8329,21.84,299423.0
2015-12-08 09:30:00,30.48,30.68,30.34,30.57,145216.0,21.6967,21.839,21.597,21.7607,145216.0
2015-12-08 09:40:00,30.54,30.93,30.46,30.89,144567.0,21.7394,22.017,21.6824,21.9885,144567.0
2015-12-08 09:50:00,30.88,30.89,30.66,30.68,186671.0,21.9814,21.9885,21.8248,21.839,186671.0
2015-12-08 10:00:00,30.69,30.92,30.67,30.87,109373.0,21.8461,22.0099,21.8319,21.9743,109373.0
2015-12-08 10:10:00,30.87,30.94,30.79,30.81,201548.0,21.9743,22.0241,21.9173,21.9316,201548.0
2015-12-08 10:20:00,30.81,31.01,30.75,31.01,113712.0,21.9316,22.0739,21.8888,22.0739,113712.0
2015-12-08 10:30:00,31.0,31.08,30.94,30.99,105400.0,22.0668,22.1238,22.0241,22.0597,105400.0
2015-12-08 10:40:00,30.98,31.08,30.98,31.06,72963.0,22.0526,22.1238,22.0526,22.1095,72963.0
2015-12-08 10:50:00,31.07,31.16,31.03,31.14,48934.0,22.1166,22.1807,22.0882,22.1665,48934.0
2015-12-08 11:00:00,31.15,31.36,31.14,31.35,90356.0,22.1736,22.3231,22.1665,22.3159,90356.0
2015-12-08 11:10:00,31.35,31.35,31.22,31.29,66035.0,22.3159,22.3159,22.2234,22.2732,66035.0
2015-12-08 11:20:00,31.29,31.32,31.15,31.15,50505.0,22.2732,22.2946,22.1736,22.1736,50505.0
2015-12-08 11:30:00,31.15,31.17,31.04,31.06,45613.0,22.1736,22.1878,22.0953,22.1095,45613.0
2015-12-08 11:40:00,31.06,31.13,31.04,31.1,32151.0,22.1095,22.1593,22.0953,22.138,32151.0
2015-12-08 11:50:00,31.09,31.11,31.04,31.1,37222.0,22.1309,22.1451,22.0953,22.138,37222.0
2015-12-08 12:00:00,31.09,31.14,31.07,31.11,58584.0,22.1309,22.1665,22.1166,22.1451,58584.0
2015-12-08 12:10:00,31.11,31.13,30.95,30.96,59740.0,22.1451,22.1593,22.0312,22.0383,59740.0
2015-12-08 12:20:00,30.95,30.96,30.91,30.93,41483.0,22.0312,22.0383,22.0027,22.017,41483.0
2015-12-08 12:30:00,30.92,31.01,30.88,31.0,61934.0,22.0099,22.0739,21.9814,22.0668,61934.0
2015-12-08 12:40:00,31.0,31.01,30.9,30.95,45099.0,22.0668,22.0739,21.9956,22.0312,45099.0
2015-12-08 12:50:00,30.94,31.01,30.93,30.99,20071.0,22.0241,22.0739,22.017,22.0597,20071.0
2015-12-08 13:00:00,31.0,31.02,30.93,30.96,26054.0,22.0668,22.081,22.017,22.0383,26054.0
2015-12-08 13:10:00,30.95,30.98,30.88,30.89,53368.0,22.0312,22.0526,21.9814,21.9885,53368.0
2015-12-08 13:20:00,30.89,30.89,30.81,30.83,106866.0,21.9885,21.9885,21.9316,21.9458,106866.0
2015-12-08 13:30:00,30.84,30.86,30.8,30.8,42401.0,21.9529,21.9671,21.9244,21.9244,42401.0
2015-12-08 13:40:00,30.8,30.83,30.78,30.81,85027.0,21.9244,21.9458,21.9102,21.9316,85027.0
2015-12-08 13:50:00,30.8,30.88,30.77,30.88,33253.0,21.9244,21.9814,21.9031,21.9814,33253.0
2015-12-08 14:00:00,30.88,30.96,30.87,30.96,45373.0,21.9814,22.0383,21.9743,22.0383,45373.0
2015-12-08 14:10:00,30.95,30.98,30.94,30.96,42851.0,22.0312,22.0526,22.0241,22.0383,42851.0
2015-12-08 14:20:00,30.96,30.96,30.85,30.91,38117.0,22.0383,22.0383,21.96,22.0027,38117.0
2015-12-08 14:30:00,30.9,30.95,30.9,30.92,30969.0,21.9956,22.0312,21.9956,22.0099,30969.0
2015-12-08 14:40:00,30.91,30.95,30.87,30.92,52100.0,22.0027,22.0312,21.9743,22.0099,52100.0
2015-12-08 14:50:00,30.93,30.97,30.88,30.88,51794.0,22.017,22.0454,21.9814,21.9814,51794.0
2015-12-08 15:00:00,30.89,30.93,30.84,30.92,70560.0,21.9885,22.017,21.9529,22.0099,70560.0
2015-12-08 15:10:00,30.92,30.92,30.8,30.82,62819.0,22.0099,22.0099,21.9244,21.9387,62819.0
2015-12-08 15:20:00,30.81,30.85,30.79,30.8,52057.0,21.9316,21.96,21.9173,21.9244,52057.0
2015-12-08 15:30:00,30.8,30.9,30.78,30.87,124140.0,21.9244,21.9956,21.9102,21.9743,124140.0
2015-12-08 15:40:00,30.87,30.88,30.81,30.88,147104.0,21.9743,21.9814,21.9316,21.9814,147104.0
2015-12-08 15:50:00,30.88,30.91,30.83,30.86,188958.0,21.9814,22.0027,21.9458,21.9671,188958.0
2015-12-09 09:30:00,30.58,30.95,30.52,30.94,129267.0,21.7678,22.0312,21.7251,22.0241,129267.0
2015-12-09 09:40:00,30.94,31.17,30.94,31.17,64624.0,22.0241,22.1878,22.0241,22.1878,64624.0
2015-12-09 09:50:00,31.18,31.18,31.02,31.15,139864.0,22.1949,22.1949,22.081,22.1736,139864.0
2015-12-09 10:00:00,31.14,31.27,31.08,31.27,117633.0,22.1665,22.259,22.1238,22.259,117633.0
2015-12-09 10:10:00,31.27,31.4,31.25,31.39,108624.0,22.259,22.3515,22.2448,22.3444,108624.0
2015-12-09 10:20:00,31.38,31.42,31.32,31.33,62550.0,22.3373,22.3658,22.2946,22.3017,62550.0
2015-12-09 10:30:00,31.33,31.46,31.33,31.38,76294.0,22.3017,22.3942,22.3017,22.3373,76294.0
2015-12-09 10:40:00,31.38,31.4,31.25,31.27,86046.0,22.3373,22.3515,22.2448,22.259,86046.0
2015-12-09 10:50:00,31.28,31.31,31.2,31.24,50267.0,22.2661,22.2875,22.2092,22.2376,50267.0
2015-12-09 11:00:00,31.24,31.25,31.12,31.13,57955.0,22.2376,22.2448,22.1522,22.1593,57955.0
2015-12-09 11:10:00,31.12,31.13,31.01,31.04,120418.0,22.1522,22.1593,22.0739,22.0953,120418.0
2015-12-09 11:20:00,31.03,31.04,30.94,30.99,66271.0,22.0882,22.0953,22.0241,22.0597,66271.0
2015-12-09 11:30:00,31.0,31.03,30.92,30.95,58230.0,22.0668,22.0882,22.0099,22.0312,58230.0
2015-12-09 11:40:00,30.96,30.96,30.77,30.78,68412.0,22.0383,22.0383,21.9031,21.9102,68412.0
2015-12-09 11:50:00,30.78,30.81,30.71,30.74,68402.0,21.9102,21.9316,21.8604,21.8817,68402.0
2015-12-09 12:00:00,30.74,30.8,30.71,30.76,54539.0,21.8817,21.9244,21.8604,21.896,54539.0
2015-12-09 12:10:00,30.75,30.76,30.6,30.62,86975.0,21.8888,21.896,21.7821,21.7963,86975.0
2015-12-09 12:20:00,30.62,30.62,30.53,30.59,69303.0,21.7963,21.7963,21.7322,21.775,69303.0
2015-12-09 12:30:00,30.58,30.61,30.43,30.45,67890.0,21.7678,21.7892,21.6611,21.6753,67890.0
2015-12-09 12:40:00,30.45,30.45,30.3,30.32,117965.0,21.6753,21.6753,21.5685,21.5828,117965.0
2015-12-09 12:50:00,30.33,30.5,30.29,30.46,210512.0,21.5899,21.7109,21.5614,21.6824,210512.0
2015-12-09 13:00:00,30.46,30.57,30.43,30.52,71991.0,21.6824,21.7607,21.6611,21.7251,71991.0
2015-12-09 13:10:00,30.51,30.67,30.51,30.58,46284.0,21.718,21.8319,21.718,21.7678,46284.0
2015-12-09 13:20:00,30.57,30.6,30.54,30.57,44599.0,21.7607,21.7821,21.7394,21.7607,44599.0
2015-12-09 13:30:00,30.57,30.62,30.51,30.62,50316.0,21.7607,21.7963,21.718,21.7963,50316.0
2015-12-09 13:40:00,30.61,30.66,30.57,30.59,55017.0,21.7892,21.8248,21.7607,21.775,55017.0
2015-12-09 13:50:00,30.59,30.63,30.56,30.57,39622.0,21.775,21.8034,21.7536,21.7607,39622.0
2015-12-09 14:00:00,30.57,30.6,30.53,30.58,49259.0,21.7607,21.7821,21.7322,21.7678,49259.0
2015-12-09 14:10:00,30.58,30.63,30.57,30.58,46878.0,21.7678,21.8034,21.7607,21.7678,46878.0
2015-12-09 14:20:00,30.58,30.6,30.53,30.57,39291.0,21.7678,21.7821,21.7322,21.7607,39291.0
2015-12-09 14:30:00,30.57,30.64,30.54,30.63,46720.0,21.7607,21.8105,21.7394,21.8034,46720.0
2015-12-09 14:40:00,30.64,30.64,30.51,30.54,51102.0,21.8105,21.8105,21.718,21.7394,51102.0
2015-12-09 14:50:00,30.55,30.55,30.47,30.49,70011.0,21.7465,21.7465,21.6895,21.7038,70011.0
2015-12-09 15:00:00,30.48,30.49,30.4,30.42,98649.0,21.6967,21.7038,21.6397,21.6539,98649.0
2015-12-09 15:10:00,30.43,30.49,30.42,30.46,66988.0,21.6611,21.7038,21.6539,21.6824,66988.0
2015-12-09 15:20:00,30.45,30.53,30.45,30.49,76507.0,21.6753,21.7322,21.6753,21.7038,76507.0
2015-12-09 15:30:00,30.48,30.57,30.48,30.53,117534.0,21.6967,21.7607,21.6967,21.7322,117534.0
2015-12-09 15:40:00,30.54,30.57,30.48,30.51,184535.0,21.7394,21.7607,21.6967,21.718,184535.0
2015-12-09 15:50:00,30.51,30.54,30.48,30.5,399189.0,21.718,21.7394,21.6967,21.7109,399189.0
2015-12-10 09:30:00,30.56,30.85,30.44,30.69,209983.0,21.7536,21.96,21.6682,21.8461,209983.0
2015-12-10 09:40:00,30.68,30.74,30.59,30.62,82482.0,21.839,21.8817,21.775,21.7963,82482.0
2015-12-10 09:50:00,30.62,30.66,30.43,30.48,69549.0,21.7963,21.8248,21.6611,21.6967,69549.0
2015-12-10 10:00:00,30.5,30.6,30.5,30.54,58731.0,21.7109,21.7821,21.7109,21.7394,58731.0
2015-12-10 10:10:00,30.53,30.55,30.43,30.51,59918.0,21.7322,21.7465,21.6611,21.718,59918.0
2015-12-10 10:20:00,30.51,30.71,30.49,30.7,99762.0,21.718,21.8604,21.7038,21.8533,99762.0
2015-12-10 10:30:00,30.69,30.78,30.66,30.78,69888.0,21.8461,21.9102,21.8248,21.9102,69888.0
2015-12-10 10:40:00,30.78,30.84,30.72,30.73,86178.0,21.9102,21.9529,21.8675,21.8746,86178.0
2015-12-10 10:50:00,30.73,30.74,30.58,30.58,58932.0,21.8746,21.8817,21.7678,21.7678,58932.0
2015-12-10 11:00:00,30.58,30.6,30.54,30.56,81143.0,21.7678,21.7821,21.7394,21.7536,81143.0
2015-12-10 11:10:00,30.56,30.64,30.53,30.63,81680.0,21.7536,21.8105,21.7322,21.8034,81680.0
2015-12-10 11:20:00,30.63,30.67,30.55,30.56,88251.0,21.8034,21.8319,21.7465,21.7536,88251.0
2015-12-10 11:30:00,30.56,30.63,30.56,30.6,96181.0,21.7536,21.8034,21.7536,21.7821,96181.0
2015-12-10 11:40:00,30.61,30.61,30.52,30.55,60972.0,21.7892,21.7892,21.7251,21.7465,60972.0
2015-12-10 11:50:00,30.54,30.63,30.53,30.61,46573.0,21.7394,21.8034,21.7322,21.7892,46573.0
2015-12-10 12:00:00,30.62,30.65,30.55,30.59,64653.0,21.7963,21.8177,21.7465,21.775,64653.0
2015-12-10 12:10:00,30.59,30.59,30.52,30.53,39020.0,21.775,21.775,21.7251,21.7322,39020.0
2015-12-10 12:20:00,30.54,30.57,30.51,30.55,22428.0,21.7394,21.7607,21.718,21.7465,22428.0
2015-12-10 12:30:00,30.56,30.58,30.48,30.52,37317.0,21.7536,21.7678,21.6967,21.7251,37317.0
2015-12-10 12:40:00,30.53,30.6,30.52,30.6,46814.0,21.7322,21.7821,21.7251,21.7821,46814.0
2015-12-10 12:50:00,30.6,30.64,30.53,30.62,45014.0,21.7821,21.8105,21.7322,21.7963,45014.0
2015-12-10 13:00:00,30.63,30.64,30.59,30.64,33562.0,21.8034,21.8105,21.775,21.8105,33562.0
2015-12-10 13:10:00,30.64,30.64,30.56,30.58,24524.0,21.8105,21.8105,21.7536,21.7678,24524.0
2015-12-10 13:20:00,30.57,30.6,30.55,30.6,38707.0,21.7607,21.7821,21.7465,21.7821,38707.0
2015-12-10 13:30:00,30.59,30.68,30.59,30.64,46573.0,21.775,21.839,21.775,21.8105,46573.0
2015-12-10 13:40:00,30.64,30.65,30.55,30.65,55401.0,21.8105,21.8177,21.7465,21.8177,55401.0
2015-12-10 13:50:00,30.65,30.66,30.61,30.62,46533.0,21.8177,21.8248,21.7892,21.7963,46533.0
2015-12-10 14:00:00,30.62,30.68,30.61,30.62,50545.0,21.7963,21.839,21.7892,21.7963,50545.0
2015-12-10 14:10:00,30.63,30.66,30.57,30.64,37797.0,21.8034,21.8248,21.7607,21.8105,37797.0
2015-12-10 14:20:00,30.64,30.68,30.62,30.67,44382.0,21.8105,21.839,21.7963,21.8319,44382.0
2015-12-10 14:30:00,30.67,30.68,30.63,30.67,48563.0,21.8319,21.839,21.8034,21.8319,48563.0
2015-12-10 14:40:00,30.67,30.73,30.63,30.64,54886.0,21.8319,21.8746,21.8034,21.8105,54886.0
2015-12-10 14:50:00,30.64,30.65,30.52,30.53,111470.0,21.8105,21.8177,21.7251,21.7322,111470.0
2015-12-10 15:00:00,30.52,30.53,30.44,30.45,74873.0,21.7251,21.7322,21.6682,21.6753,74873.0
2015-12-10 15:10:00,30.45,30.48,30.39,30.4,80897.0,21.6753,21.6967,21.6326,21.6397,80897.0
2015-12-10 15:20:00,30.41,30.42,30.35,30.41,94627.0,21.6468,21.6539,21.6041,21.6468,94627.0
2015-12-10 15:30:00,30.4,30.4,30.36,30.36,117205.0,21.6397,21.6397,21.6112,21.6112,117205.0
2015-12-10 15:40:00,30.37,30.37,30.28,30.3,248840.0,21.6183,21.6183,21.5543,21.5685,248840.0
2015-12-10 15:50:00,30.31,30.35,30.23,30.33,383995.0,21.5756,21.6041,21.5187,21.5899,383995.0
2015-12-11 09:30:00,29.98,30.3,29.82,30.0,213127.0,21.3407,21.5685,21.2268,21.355,213127.0
2015-12-11 09:40:00,30.01,30.13,29.92,29.95,106459.0,21.3621,21.4475,21.298,21.3194,106459.0
2015-12-11 09:50:00,29.96,29.96,29.84,29.85,134587.0,21.3265,21.3265,21.2411,21.2482,134587.0
2015-12-11 10:00:00,29.85,29.9,29.8,29.81,140811.0,21.2482,21.2838,21.2126,21.2197,140811.0
2015-12-11 10:10:00,29.81,29.92,29.81,29.87,141235.0,21.2197,21.298,21.2197,21.2624,141235.0
2015-12-11 10:20:00,29.87,29.88,29.8,29.85,104759.0,21.2624,21.2696,21.2126,21.2482,104759.0
2015-12-11 10:30:00,29.85,29.89,29.78,29.83,155656.0,21.2482,21.2767,21.1984,21.234,155656.0
2015-12-11 10:40:00,29.83,29.88,29.79,29.85,93871.0,21.234,21.2696,21.2055,21.2482,93871.0
2015-12-11 10:50:00,29.84,29.88,29.82,29.84,79480.0,21.2411,21.2696,21.2268,21.2411,79480.0
2015-12-11 11:00:00,29.84,29.89,29.83,29.85,86159.0,21.2411,21.2767,21.234,21.2482,86159.0
2015-12-11 11:10:00,29.84,29.85,29.77,29.84,94517.0,21.2411,21.2482,21.1913,21.2411,94517.0
2015-12-11 11:20:00,29.83,29.9,29.81,29.87,57306.0,21.234,21.2838,21.2197,21.2624,57306.0
2015-12-11 11:30:00,29.87,29.94,29.82,29.93,87363.0,21.2624,21.3123,21.2268,21.3051,87363.0
2015-12-11 11:40:00,29.93,29.96,29.86,29.89,79110.0,21.3051,21.3265,21.2553,21.2767,79110.0
2015-12-11 11:50:00,29.88,29.9,29.79,29.79,50054.0,21.2696,21.2838,21.2055,21.2055,50054.0
2015-12-11 12:00:00,29.79,29.82,29.76,29.77,52141.0,21.2055,21.2268,21.1841,21.1913,52141.0
2015-12-11 12:10:00,29.76,29.79,29.75,29.79,82386.0,21.1841,21.2055,21.177,21.2055,82386.0
2015-12-11 12:20:00,29.79,29.83,29.75,29.83,94734.0,21.2055,21.234,21.177,21.234,94734.0
2015-12-11 12:30:00,29.83,29.85,29.8,29.82,66142.0,21.234,21.2482,21.2126,21.2268,66142.0
2015-12-11 12:40:00,29.82,29.87,29.79,29.83,61508.0,21.2268,21.2624,21.2055,21.234,61508.0
2015-12-11 12:50:00,29.84,29.87,29.79,29.87,61481.0,21.2411,21.2624,21.2055,21.2624,61481.0
2015-12-11 13:00:00,29.86,29.94,29.85,29.92,66093.0,21.2553,21.3123,21.2482,21.298,66093.0
2015-12-11 13:10:00,29.93,30.0,29.91,29.98,49041.0,21.3051,21.355,21.2909,21.3407,49041.0
2015-12-11 13:20:00,29.99,29.99,29.92,29.94,38372.0,21.3479,21.3479,21.298,21.3123,38372.0
2015-12-11 13:30:00,29.93,29.97,29.9,29.93,42340.0,21.3051,21.3336,21.2838,21.3051,42340.0
2015-12-11 13:40:00,29.93,29.97,29.91,29.93,112430.0,21.3051,21.3336,21.2909,21.3051,112430.0
2015-12-11 13:50:00,29.93,29.99,29.92,29.94,51530.0,21.3051,21.3479,21.298,21.3123,51530.0
2015-12-11 14:00:00,29.94,30.0,29.91,29.94,72440.0,21.3123,21.355,21.2909,21.3123,72440.0
2015-12-11 14:10:00,29.93,29.98,29.91,29.96,72732.0,21.3051,21.3407,21.2909,21.3265,72732.0
2015-12-11 14:20:00,29.96,29.98,29.88,29.9,96883.0,21.3265,21.3407,21.2696,21.2838,96883.0
2015-12-11 14:30:00,29.91,29.96,29.86,29.93,78743.0,21.2909,21.3265,21.2553,21.3051,78743.0
2015-12-11 14:40:00,29.94,29.96,29.9,29.9,51935.0,21.3123,21.3265,21.2838,21.2838,51935.0
2015-12-11 14:50:00,29.91,29.92,29.88,29.91,67232.0,21.2909,21.298,21.2696,21.2909,67232.0
2015-12-11 15:00:00,29.91,29.93,29.84,29.86,94428.0,21.2909,21.3051,21.2411,21.2553,94428.0
2015-12-11 15:10:00,29.85,29.87,29.74,29.77,132313.0,21.2482,21.2624,21.1699,21.1913,132313.0
2015-12-11 15:20:00,29.77,29.79,29.7,29.75,97529.0,21.1913,21.2055,21.1414,21.177,97529.0
2015-12-11 15:30:00,29.75,29.83,29.74,29.77,127235.0,21.177,21.234,21.1699,21.1913,127235.0
2015-12-11 15:40:00,29.76,29.81,29.74,29.81,177088.0,21.1841,21.2197,21.1699,21.2197,177088.0
2015-12-11 15:50:00,29.81,29.83,29.74,29.8,331393.0,21.2197,21.234,21.1699,21.2126,331393.0
2015-12-14 09:30:00,29.98,30.32,29.91,30.29,253538.0,21.3407,21.5828,21.2909,21.5614,253538.0
2015-12-14 09:40:00,30.29,30.44,30.22,30.35,159040.0,21.5614,21.6682,21.5116,21.6041,159040.0
2015-12-14 09:50:00,30.36,30.38,30.03,30.07,186622.0,21.6112,21.6255,21.3763,21.4048,186622.0
2015-12-14 10:00:00,30.06,30.23,29.97,30.19,219634.0,21.3977,21.5187,21.3336,21.4902,219634.0
2015-12-14 10:10:00,30.18,30.18,29.87,29.96,135908.0,21.4831,21.4831,21.2624,21.3265,135908.0
2015-12-14 10:20:00,29.94,29.97,29.82,29.85,66740.0,21.3123,21.3336,21.2268,21.2482,66740.0
2015-12-14 10:30:00,29.84,29.96,29.82,29.94,58091.0,21.2411,21.3265,21.2268,21.3123,58091.0
2015-12-14 10:40:00,29.95,30.0,29.89,29.97,85670.0,21.3194,21.355,21.2767,21.3336,85670.0
2015-12-14 10:50:00,29.96,30.03,29.91,29.99,72823.0,21.3265,21.3763,21.2909,21.3479,72823.0
2015-12-14 11:00:00,29.99,29.99,29.88,29.88,55344.0,21.3479,21.3479,21.2696,21.2696,55344.0
2015-12-14 11:10:00,29.88,29.89,29.67,29.68,80617.0,21.2696,21.2767,21.1201,21.1272,80617.0
2015-12-14 11:20:00,29.69,29.71,29.59,29.62,87993.0,21.1343,21.1485,21.0631,21.0845,87993.0
2015-12-14 11:30:00,29.62,29.64,29.56,29.63,44852.0,21.0845,21.0987,21.0418,21.0916,44852.0
2015-12-14 11:40:00,29.64,29.74,29.62,29.69,50669.0,21.0987,21.1699,21.0845,21.1343,50669.0
2015-12-14 11:50:00,29.7,29.84,29.67,29.84,36382.0,21.1414,21.2411,21.1201,21.2411,36382.0
2015-12-14 12:00:00,29.83,29.84,29.72,29.77,46899.0,21.234,21.2411,21.1557,21.1913,46899.0
2015-12-14 12:10:00,29.78,29.82,29.72,29.79,44168.0,21.1984,21.2268,21.1557,21.2055,44168.0
2015-12-14 12:20:00,29.79,29.85,29.72,29.82,67879.0,21.2055,21.2482,21.1557,21.2268,67879.0
2015-12-14 12:30:00,29.82,29.84,29.72,29.72,44034.0,21.2268,21.2411,21.1557,21.1557,44034.0
2015-12-14 12:40:00,29.73,29.73,29.64,29.64,41223.0,21.1628,21.1628,21.0987,21.0987,41223.0
2015-12-14 12:50:00,29.63,29.85,29.63,29.84,65355.0,21.0916,21.2482,21.0916,21.2411,65355.0
2015-12-14 13:00:00,29.84,29.88,29.75,29.77,49532.0,21.2411,21.2696,21.177,21.1913,49532.0
2015-12-14 13:10:00,29.77,29.81,29.65,29.65,82522.0,21.1913,21.2197,21.1058,21.1058,82522.0
2015-12-14 13:20:00,29.66,29.71,29.62,29.7,92055.0,21.1129,21.1485,21.0845,21.1414,92055.0
2015-12-14 13:30:00,29.7,29.72,29.6,29.61,35204.0,21.1414,21.1557,21.0702,21.0774,35204.0
2015-12-14 13:40:00,29.6,29.64,29.54,29.6,73714.0,21.0702,21.0987,21.0275,21.0702,73714.0
2015-12-14 13:50:00,29.59,29.73,29.58,29.71,43308.0,21.0631,21.1628,21.056,21.1485,43308.0
2015-12-14 14:00:00,29.72,29.75,29.62,29.74,91450.0,21.1557,21.177,21.0845,21.1699,91450.0
2015-12-14 14:10:00,29.74,29.81,29.72,29.76,36699.0,21.1699,21.2197,21.1557,21.1841,36699.0
2015-12-14 14:20:00,29.76,29.81,29.75,29.79,42667.0,21.1841,21.2197,21.177,21.2055,42667.0
2015-12-14 14:30:00,29.79,29.8,29.75,29.79,46148.0,21.2055,21.2126,21.177,21.2055,46148.0
2015-12-14 14:40:00,29.8,29.87,29.77,29.87,47898.0,21.2126,21.2624,21.1913,21.2624,47898.0
2015-12-14 14:50:00,29.87,29.96,29.85,29.92,86360.0,21.2624,21.3265,21.2482,21.298,86360.0
2015-12-14 15:00:00,29.91,29.92,29.8,29.83,90302.0,21.2909,21.298,21.2126,21.234,90302.0
2015-12-14 15:10:00,29.83,29.87,29.79,29.86,42558.0,21.234,21.2624,21.2055,21.2553,42558.0
2015-12-14 15:20:00,29.86,29.88,29.78,29.8,108124.0,21.2553,21.2696,21.1984,21.2126,108124.0
2015-12-14 15:30:00,29.79,29.9,29.78,29.87,134046.0,21.2055,21.2838,21.1984,21.2624,134046.0
2015-12-14 15:40:00,29.87,29.87,29.8,29.86,231837.0,21.2624,21.2624,21.2126,21.2553,231837.0
2015-12-14 15:50:00,29.85,29.91,29.82,29.9,222477.0,21.2482,21.2909,21.2268,21.2838,222477.0
2015-12-15 09:30:00,30.1,30.29,30.02,30.23,208921.0,21.4262,21.5614,21.3692,21.5187,208921.0
2015-12-15 09:40:00,30.25,30.42,30.25,30.33,187357.0,21.5329,21.6539,21.5329,21.5899,187357.0
2015-12-15 09:50:00,30.35,30.39,30.26,30.29,112144.0,21.6041,21.6326,21.54,21.5614,112144.0
2015-12-15 10:00:00,30.3,30.31,30.03,30.06,86694.0,21.5685,21.5756,21.3763,21.3977,86694.0
2015-12-15 10:10:00,30.07,30.1,29.99,30.0,86485.0,21.4048,21.4262,21.3479,21.355,86485.0
2015-12-15 10:20:00,29.99,30.11,29.98,30.06,65146.0,21.3479,21.4333,21.3407,21.3977,65146.0
2015-12-15 10:30:00,30.06,30.07,29.85,29.86,119707.0,21.3977,21.4048,21.2482,21.2553,119707.0
2015-12-15 10:40:00,29.86,30.05,29.8,30.05,75326.0,21.2553,21.3906,21.2126,21.3906,75326.0
2015-12-15 10:50:00,30.05,30.05,29.98,29.98,56553.0,21.3906,21.3906,21.3407,21.3407,56553.0
2015-12-15 11:00:00,29.99,29.99,29.9,29.92,49111.0,21.3479,21.3479,21.2838,21.298,49111.0
2015-12-15 11:10:00,29.92,29.99,29.91,29.95,103442.0,21.298,21.3479,21.2909,21.3194,103442.0
2015-12-15 11:20:00,29.95,30.0,29.91,29.92,93424.0,21.3194,21.355,21.2909,21.298,93424.0
2015-12-15 11:30:00,29.93,29.98,29.89,29.89,56000.0,21.3051,21.3407,21.2767,21.2767,56000.0
2015-12-15 11:40:00,29.9,29.93,29.85,29.88,58692.0,21.2838,21.3051,21.2482,21.2696,58692.0
2015-12-15 11:50:00,29.89,30.01,29.88,30.0,74620.0,21.2767,21.3621,21.2696,21.355,74620.0
2015-12-15 12:00:00,30.0,30.19,29.99,30.17,59961.0,21.355,21.4902,21.3479,21.476,59961.0
2015-12-15 12:10:00,30.17,30.18,30.11,30.15,32019.0,21.476,21.4831,21.4333,21.4617,32019.0
2015-12-15 12:20:00,30.16,30.21,30.11,30.19,55208.0,21.4689,21.5045,21.4333,21.4902,55208.0
2015-12-15 12:30:00,30.2,30.32,30.19,30.27,55723.0,21.4973,21.5828,21.4902,21.5472,55723.0
2015-12-15 12:40:00,30.26,30.28,30.16,30.16,84014.0,21.54,21.5543,21.4689,21.4689,84014.0
2015-12-15 12:50:00,30.17,30.18,30.11,30.12,37820.0,21.476,21.4831,21.4333,21.4404,37820.0
2015-12-15 13:00:00,30.13,30.17,30.05,30.06,34310.0,21.4475,21.476,21.3906,21.3977,34310.0
2015-12-15 13:10:00,30.06,30.06,29.98,29.98,43836.0,21.3977,21.3977,21.3407,21.3407,43836.0
2015-12-15 13:20:00,29.99,29.99,29.91,29.91,68022.0,21.3479,21.3479,21.2909,21.2909,68022.0
2015-12-15 13:30:00,29.91,29.97,29.88,29.93,68181.0,21.2909,21.3336,21.2696,21.3051,68181.0
2015-12-15 13:40:00,29.92,29.95,29.88,29.94,38880.0,21.298,21.3194,21.2696,21.3123,38880.0
2015-12-15 13:50:00,29.95,30.04,29.93,30.01,61090.0,21.3194,21.3834,21.3051,21.3621,61090.0
2015-12-15 14:00:00,30.02,30.06,29.99,30.0,44497.0,21.3692,21.3977,21.3479,21.355,44497.0
2015-12-15 14:10:00,30.0,30.06,29.98,30.05,65117.0,21.355,21.3977,21.3407,21.3906,65117.0
2015-12-15 14:20:00,30.04,30.15,30.04,30.1,42158.0,21.3834,21.4617,21.3834,21.4262,42158.0
2015-12-15 14:30:00,30.11,30.15,30.1,30.1,41918.0,21.4333,21.4617,21.4262,21.4262,41918.0
2015-12-15 14:40:00,30.1,30.14,30.08,30.09,42439.0,21.4262,21.4546,21.4119,21.419,42439.0
2015-12-15 14:50:00,30.09,30.13,30.09,30.1,48627.0,21.419,21.4475,21.419,21.4262,48627.0
2015-12-15 15:00:00,30.1,30.11,29.99,30.01,51369.0,21.4262,21.4333,21.3479,21.3621,51369.0
2015-12-15 15:10:00,30.01,30.03,29.95,30.03,58835.0,21.3621,21.3763,21.3194,21.3763,58835.0
2015-12-15 15:20:00,30.03,30.03,29.97,29.98,63273.0,21.3763,21.3763,21.3336,21.3407,63273.0
2015-12-15 15:30:00,29.98,30.02,29.92,30.01,139323.0,21.3407,21.3692,21.298,21.3621,139323.0
2015-12-15 15:40:00,30.0,30.03,29.97,30.01,191835.0,21.355,21.3763,21.3336,21.3621,191835.0
2015-12-15 15:50:00,30.0,30.08,29.99,30.04,520660.0,21.355,21.4119,21.3479,21.3834,520660.0
2015-12-16 09:30:00,30.11,30.34,30.04,30.24,92873.0,21.4333,21.597,21.3834,21.5258,92873.0
2015-12-16 09:40:00,30.24,30.43,30.17,30.4,169048.0,21.5258,21.6611,21.476,21.6397,169048.0
2015-12-16 09:50:00,30.4,30.57,30.38,30.51,83057.0,21.6397,21.7607,21.6255,21.718,83057.0
2015-12-16 10:00:00,30.51,30.53,30.36,30.39,75817.0,21.718,21.7322,21.6112,21.6326,75817.0
2015-12-16 10:10:00,30.39,30.49,30.35,30.48,86138.0,21.6326,21.7038,21.6041,21.6967,86138.0
2015-12-16 10:20:00,30.48,30.54,30.46,30.47,109389.0,21.6967,21.7394,21.6824,21.6895,109389.0
2015-12-16 10:30:00,30.46,30.46,30.27,30.31,109682.0,21.6824,21.6824,21.5472,21.5756,109682.0
2015-12-16 10:40:00,30.3,30.31,30.21,30.27,81961.0,21.5685,21.5756,21.5045,21.5472,81961.0
2015-12-16 10:50:00,30.28,30.3,30.22,30.25,68146.0,21.5543,21.5685,21.5116,21.5329,68146.0
2015-12-16 11:00:00,30.24,30.39,30.23,30.35,115299.0,21.5258,21.6326,21.5187,21.6041,115299.0
2015-12-16 11:10:00,30.34,30.47,30.34,30.44,63858.0,21.597,21.6895,21.597,21.6682,63858.0
2015-12-16 11:20:00,30.44,30.47,30.39,30.39,51149.0,21.6682,21.6895,21.6326,21.6326,51149.0
2015-12-16 11:30:00,30.39,30.44,30.36,30.4,62735.0,21.6326,21.6682,21.6112,21.6397,62735.0
2015-12-16 11:40:00,30.4,30.41,30.36,30.39,123423.0,21.6397,21.6468,21.6112,21.6326,123423.0
2015-12-16 11:50:00,30.4,30.46,30.39,30.45,68080.0,21.6397,21.6824,21.6326,21.6753,68080.0
2015-12-16 12:00:00,30.46,30.51,30.43,30.45,60476.0,21.6824,21.718,21.6611,21.6753,60476.0
2015-12-16 12:10:00,30.44,30.46,30.35,30.35,62365.0,21.6682,21.6824,21.6041,21.6041,62365.0
2015-12-16 12:20:00,30.35,30.44,30.34,30.42,75393.0,21.6041,21.6682,21.597,21.6539,75393.0
2015-12-16 12:30:00,30.43,30.48,30.42,30.47,60965.0,21.6611,21.6967,21.6539,21.6895,60965.0
2015-12-16 12:40:00,30.47,30.56,30.45,30.52,77872.0,21.6895,21.7536,21.6753,21.7251,77872.0
2015-12-16 12:50:00,30.52,30.55,30.5,30.54,62236.0,21.7251,21.7465,21.7109,21.7394,62236.0
2015-12-16 13:00:00,30.54,30.58,30.48,30.54,83170.0,21.7394,21.7678,21.6967,21.7394,83170.0
2015-12-16 13:10:00,30.54,30.56,30.47,30.53,58910.0,21.7394,21.7536,21.6895,21.7322,58910.0
2015-12-16 13:20:00,30.53,30.55,30.49,30.5,47133.0,21.7322,21.7465,21.7038,21.7109,47133.0
2015-12-16 13:30:00,30.5,30.55,30.45,30.52,61154.0,21.7109,21.7465,21.6753,21.7251,61154.0
2015-12-16 13:40:00,30.51,30.64,30.49,30.62,115323.0,21.718,21.8105,21.7038,21.7963,115323.0
2015-12-16 13:50:00,30.62,30.74,30.53,30.55,92615.0,21.7963,21.8817,21.7322,21.7465,92615.0
2015-12-16 14:00:00,30.56,30.69,30.31,30.65,100250.0,21.7536,21.8461,21.5756,21.8177,100250.0
2015-12-16 14:10:00,30.65,30.66,30.53,30.57,80803.0,21.8177,21.8248,21.7322,21.7607,80803.0
2015-12-16 14:20:00,30.56,30.64,30.52,30.56,69896.0,21.7536,21.8105,21.7251,21.7536,69896.0
2015-12-16 14:30:00,30.55,30.58,30.44,30.52,94324.0,21.7465,21.7678,21.6682,21.7251,94324.0
2015-12-16 14:40:00,30.51,30.56,30.46,30.52,98617.0,21.718,21.7536,21.6824,21.7251,98617.0
2015-12-16 14:50:00,30.51,30.66,30.51,30.65,80590.0,21.718,21.8248,21.718,21.8177,80590.0
2015-12-16 15:00:00,30.63,30.67,30.57,30.58,79900.0,21.8034,21.8319,21.7607,21.7678,79900.0
2015-12-16 15:10:00,30.58,30.65,30.58,30.62,84393.0,21.7678,21.8177,21.7678,21.7963,84393.0
2015-12-16 15:20:00,30.62,30.75,30.61,30.75,104280.0,21.7963,21.8888,21.7892,21.8888,104280.0
2015-12-16 15:30:00,30.74,30.79,30.66,30.78,191728.0,21.8817,21.9173,21.8248,21.9102,191728.0
2015-12-16 15:40:00,30.78,30.79,30.68,30.71,178335.0,21.9102,21.9173,21.839,21.8604,178335.0
2015-12-16 15:50:00,30.71,30.73,30.66,30.71,395407.0,21.8604,21.8746,21.8248,21.8604,395407.0
2015-12-17 09:30:00,30.67,30.78,30.35,30.37,185578.0,21.8319,21.9102,21.6041,21.6183,185578.0
2015-12-17 09:40:00,30.37,30.46,30.3,30.41,103128.0,21.6183,21.6824,21.5685,21.6468,103128.0
2015-12-17 09:50:00,30.42,30.46,30.31,30.42,56933.0,21.6539,21.6824,21.5756,21.6539,56933.0
2015-12-17 10:00:00,30.43,30.47,30.37,30.42,107011.0,21.6611,21.6895,21.6183,21.6539,107011.0
2015-12-17 10:10:00,30.42,30.43,30.31,30.36,138042.0,21.6539,21.6611,21.5756,21.6112,138042.0
2015-12-17 10:20:00,30.37,30.43,30.35,30.41,94413.0,21.6183,21.6611,21.6041,21.6468,94413.0
2015-12-17 10:30:00,30.41,30.51,30.41,30.46,68664.0,21.6468,21.718,21.6468,21.6824,68664.0
2015-12-17 10:40:00,30.46,30.48,30.31,30.31,166607.0,21.6824,21.6967,21.5756,21.5756,166607.0
2015-12-17 10:50:00,30.31,30.32,30.23,30.29,69034.0,21.5756,21.5828,21.5187,21.5614,69034.0
2015-12-17 11:00:00,30.29,30.35,30.25,30.26,110965.0,21.5614,21.6041,21.5329,21.54,110965.0
2015-12-17 11:10:00,30.26,30.32,30.11,30.12,145517.0,21.54,21.5828,21.4333,21.4404,145517.0
2015-12-17 11:20:00,30.12,30.35,29.97,29.98,326221.0,21.4404,21.6041,21.3336,21.3407,326221.0
2015-12-17 11:30:00,29.97,29.97,29.88,29.93,103008.0,21.3336,21.3336,21.2696,21.3051,103008.0
2015-12-17 11:40:00,29.93,29.95,29.81,29.89,107007.0,21.3051,21.3194,21.2197,21.2767,107007.0
2015-12-17 11:50:00,29.89,30.0,29.88,29.96,93183.0,21.2767,21.355,21.2696,21.3265,93183.0
2015-12-17 12:00:00,29.96,30.05,29.95,30.04,53910.0,21.3265,21.3906,21.3194,21.3834,53910.0
2015-12-17 12:10:00,30.04,30.05,30.0,30.03,47516.0,21.3834,21.3906,21.355,21.3763,47516.0
2015-12-17 12:20:00,30.04,30.04,29.95,30.0,68643.0,21.3834,21.3834,21.3194,21.355,68643.0
2015-12-17 12:30:00,29.99,29.99,29.89,29.91,77243.0,21.3479,21.3479,21.2767,21.2909,77243.0
2015-12-17 12:40:00,29.9,29.94,29.83,29.92,72771.0,21.2838,21.3123,21.234,21.298,72771.0
2015-12-17 12:50:00,29.91,29.95,29.88,29.94,58925.0,21.2909,21.3194,21.2696,21.3123,58925.0
2015-12-17 13:00:00,29.95,30.0,29.94,29.99,54554.0,21.3194,21.355,21.3123,21.3479,54554.0
2015-12-17 13:10:00,29.98,30.0,29.94,29.95,59593.0,21.3407,21.355,21.3123,21.3194,59593.0
2015-12-17 13:20:00,29.95,30.03,29.94,29.95,63100.0,21.3194,21.3763,21.3123,21.3194,63100.0
2015-12-17 13:30:00,29.95,29.98,29.92,29.94,38869.0,21.3194,21.3407,21.298,21.3123,38869.0
2015-12-17 13:40:00,29.94,30.09,29.92,30.08,109467.0,21.3123,21.419,21.298,21.4119,109467.0
2015-12-17 13:50:00,30.07,30.08,29.99,30.03,33400.0,21.4048,21.4119,21.3479,21.3763,33400.0
2015-12-17 14:00:00,30.04,30.12,30.02,30.03,57762.0,21.3834,21.4404,21.3692,21.3763,57762.0
2015-12-17 14:10:00,30.03,30.04,29.9,29.98,313802.0,21.3763,21.3834,21.2838,21.3407,313802.0
2015-12-17 14:20:00,29.98,29.98,29.9,29.96,64946.0,21.3407,21.3407,21.2838,21.3265,64946.0
2015-12-17 14:30:00,29.96,29.97,29.91,29.94,59104.0,21.3265,21.3336,21.2909,21.3123,59104.0
2015-12-17 14:40:00,29.94,29.94,29.87,29.93,72249.0,21.3123,21.3123,21.2624,21.3051,72249.0
2015-12-17 14:50:00,29.93,30.01,29.91,30.0,34130.0,21.3051,21.3621,21.2909,21.355,34130.0
2015-12-17 15:00:00,30.01,30.03,29.95,29.99,66238.0,21.3621,21.3763,21.3194,21.3479,66238.0
2015-12-17 15:10:00,29.98,30.01,29.92,29.93,99850.0,21.3407,21.3621,21.298,21.3051,99850.0
2015-12-17 15:20:00,29.94,29.98,29.89,29.93,121105.0,21.3123,21.3407,21.2767,21.3051,121105.0
2015-12-17 15:30:00,29.94,30.0,29.92,29.96,151980.0,21.3123,21.355,21.298,21.3265,151980.0
2015-12-17 15:40:00,29.96,29.98,29.86,29.87,204720.0,21.3265,21.3407,21.2553,21.2624,204720.0
2015-12-17 15:50:00,29.87,29.89,29.78,29.8,565488.0,21.2624,21.2767,21.1984,21.2126,565488.0
2015-12-18 09:30:00,29.67,29.67,29.33,29.42,397102.0,21.1201,21.1201,20.878,20.9421,397102.0
2015-12-18 09:40:00,29.43,29.56,29.31,29.51,142147.0,20.9492,21.0418,20.8638,21.0062,142147.0
2015-12-18 09:50:00,29.52,29.57,29.45,29.47,106357.0,21.0133,21.0489,20.9635,20.9777,106357.0
2015-12-18 10:00:00,29.47,29.51,29.38,29.39,129443.0,20.9777,21.0062,20.9136,20.9208,129443.0
2015-12-18 10:10:00,29.39,29.42,29.28,29.37,106545.0,20.9208,20.9421,20.8425,20.9065,106545.0
2015-12-18 10:20:00,29.37,29.52,29.3,29.31,116275.0,20.9065,21.0133,20.8567,20.8638,116275.0
2015-12-18 10:30:00,29.31,29.4,29.3,29.36,161563.0,20.8638,20.9279,20.8567,20.8994,161563.0
2015-12-18 10:40:00,29.36,29.36,29.25,29.26,139998.0,20.8994,20.8994,20.8211,20.8282,139998.0
2015-12-18 10:50:00,29.27,29.33,29.26,29.27,72542.0,20.8353,20.878,20.8282,20.8353,72542.0
2015-12-18 11:00:00,29.27,29.28,29.15,29.17,188748.0,20.8353,20.8425,20.7499,20.7642,188748.0
2015-12-18 11:10:00,29.17,29.18,29.04,29.1,190192.0,20.7642,20.7713,20.6716,20.7143,190192.0
2015-12-18 11:20:00,29.11,29.21,29.11,29.13,99689.0,20.7214,20.7926,20.7214,20.7357,99689.0
2015-12-18 11:30:00,29.13,29.14,29.06,29.14,113348.0,20.7357,20.7428,20.6858,20.7428,113348.0
2015-12-18 11:40:00,29.15,29.17,29.04,29.04,61950.0,20.7499,20.7642,20.6716,20.6716,61950.0
2015-12-18 11:50:00,29.05,29.1,29.01,29.02,65089.0,20.6787,20.7143,20.6503,20.6574,65089.0
2015-12-18 12:00:00,29.03,29.12,29.0,29.09,79029.0,20.6645,20.7286,20.6431,20.7072,79029.0
2015-12-18 12:10:00,29.08,29.16,29.01,29.02,77235.0,20.7001,20.757,20.6503,20.6574,77235.0
2015-12-18 12:20:00,29.02,29.08,29.01,29.06,47955.0,20.6574,20.7001,20.6503,20.6858,47955.0
2015-12-18 12:30:00,29.06,29.06,28.95,29.0,114438.0,20.6858,20.6858,20.6075,20.6431,114438.0
2015-12-18 12:40:00,29.01,29.05,29.0,29.04,67982.0,20.6503,20.6787,20.6431,20.6716,67982.0
2015-12-18 12:50:00,29.05,29.06,28.98,29.05,49272.0,20.6787,20.6858,20.6289,20.6787,49272.0
2015-12-18 13:00:00,29.05,29.15,29.04,29.1,71589.0,20.6787,20.7499,20.6716,20.7143,71589.0
2015-12-18 13:10:00,29.1,29.12,29.06,29.07,52618.0,20.7143,20.7286,20.6858,20.693,52618.0
2015-12-18 13:20:00,29.06,29.07,28.95,28.95,65508.0,20.6858,20.693,20.6075,20.6075,65508.0
2015-12-18 13:30:00,28.96,29.05,28.95,28.97,43568.0,20.6147,20.6787,20.6075,20.6218,43568.0
2015-12-18 13:40:00,28.98,29.04,28.97,29.0,71288.0,20.6289,20.6716,20.6218,20.6431,71288.0
2015-12-18 13:50:00,29.0,29.07,28.98,29.03,59236.0,20.6431,20.693,20.6289,20.6645,59236.0
2015-12-18 14:00:00,29.03,29.07,29.01,29.05,91938.0,20.6645,20.693,20.6503,20.6787,91938.0
2015-12-18 14:10:00,29.05,29.1,29.0,29.0,142369.0,20.6787,20.7143,20.6431,20.6431,142369.0
2015-12-18 14:20:00,29.01,29.05,28.95,29.03,158249.0,20.6503,20.6787,20.6075,20.6645,158249.0
2015-12-18 14:30:00,29.02,29.05,29.01,29.02,182157.0,20.6574,20.6787,20.6503,20.6574,182157.0
2015-12-18 14:40:00,29.02,29.03,28.92,28.97,155843.0,20.6574,20.6645,20.5862,20.6218,155843.0
2015-12-18 14:50:00,28.97,29.02,28.95,28.98,115684.0,20.6218,20.6574,20.6075,20.6289,115684.0
2015-12-18 15:00:00,28.99,29.04,28.98,29.03,99634.0,20.636,20.6716,20.6289,20.6645,99634.0
2015-12-18 15:10:00,29.03,29.03,28.92,28.94,208755.0,20.6645,20.6645,20.5862,20.6004,208755.0
2015-12-18 15:20:00,28.94,29.0,28.9,28.95,176030.0,20.6004,20.6431,20.572,20.6075,176030.0
2015-12-18 15:30:00,28.95,28.99,28.92,28.94,237847.0,20.6075,20.636,20.5862,20.6004,237847.0
2015-12-18 15:40:00,28.94,29.1,28.94,29.08,279981.0,20.6004,20.7143,20.6004,20.7001,279981.0
2015-12-18 15:50:00,29.08,29.08,29.01,29.04,953947.0,20.7001,20.7001,20.6503,20.6716,953947.0
2015-12-21 09:30:00,29.09,29.27,29.07,29.18,185980.0,20.7072,20.8353,20.693,20.7713,185980.0
2015-12-21 09:40:00,29.17,29.18,29.03,29.13,150767.0,20.7642,20.7713,20.6645,20.7357,150767.0
2015-12-21 09:50:00,29.14,29.2,29.08,29.14,98287.0,20.7428,20.7855,20.7001,20.7428,98287.0
2015-12-21 10:00:00,29.15,29.33,29.14,29.33,85594.0,20.7499,20.878,20.7428,20.878,85594.0
2015-12-21 10:10:00,29.33,29.39,29.3,29.35,66711.0,20.878,20.9208,20.8567,20.8923,66711.0
2015-12-21 10:20:00,29.36,29.39,29.28,29.29,82930.0,20.8994,20.9208,20.8425,20.8496,82930.0
2015-12-21 10:30:00,29.3,29.36,29.24,29.36,50644.0,20.8567,20.8994,20.814,20.8994,50644.0
2015-12-21 10:40:00,29.36,29.45,29.34,29.35,98489.0,20.8994,20.9635,20.8852,20.8923,98489.0
2015-12-21 10:50:00,29.36,29.37,29.21,29.27,75851.0,20.8994,20.9065,20.7926,20.8353,75851.0
2015-12-21 11:00:00,29.27,29.31,29.2,29.22,55815.0,20.8353,20.8638,20.7855,20.7997,55815.0
2015-12-21 11:10:00,29.22,29.23,29.12,29.12,58735.0,20.7997,20.8069,20.7286,20.7286,58735.0
2015-12-21 11:20:00,29.13,29.19,29.12,29.19,35417.0,20.7357,20.7784,20.7286,20.7784,35417.0
2015-12-21 11:30:00,29.19,29.19,29.02,29.03,68315.0,20.7784,20.7784,20.6574,20.6645,68315.0
2015-12-21 11:40:00,29.02,29.1,28.99,29.06,39677.0,20.6574,20.7143,20.636,20.6858,39677.0
2015-12-21 11:50:00,29.06,29.13,29.06,29.11,39844.0,20.6858,20.7357,20.6858,20.7214,39844.0
2015-12-21 12:00:00,29.12,29.15,29.03,29.05,76748.0,20.7286,20.7499,20.6645,20.6787,76748.0
2015-12-21 12:10:00,29.05,29.08,29.02,29.05,29172.0,20.6787,20.7001,20.6574,20.6787,29172.0
2015-12-21 12:20:00,29.05,29.14,29.04,29.11,47946.0,20.6787,20.7428,20.6716,20.7214,47946.0
2015-12-21 12:30:00,29.11,29.14,29.09,29.1,37006.0,20.7214,20.7428,20.7072,20.7143,37006.0
2015-12-21 12:40:00,29.11,29.12,29.07,29.11,26658.0,20.7214,20.7286,20.693,20.7214,26658.0
2015-12-21 12:50:00,29.11,29.16,29.11,29.15,33704.0,20.7214,20.757,20.7214,20.7499,33704.0
2015-12-21 13:00:00,29.14,29.19,29.14,29.19,40682.0,20.7428,20.7784,20.7428,20.7784,40682.0
2015-12-21 13:10:00,29.2,29.2,29.14,29.15,26338.0,20.7855,20.7855,20.7428,20.7499,26338.0
2015-12-21 13:20:00,29.15,29.19,29.14,29.17,26922.0,20.7499,20.7784,20.7428,20.7642,26922.0
2015-12-21 13:30:00,29.17,29.23,29.16,29.2,37927.0,20.7642,20.8069,20.757,20.7855,37927.0
2015-12-21 13:40:00,29.21,29.23,29.17,29.21,50791.0,20.7926,20.8069,20.7642,20.7926,50791.0
2015-12-21 13:50:00,29.21,29.22,29.19,29.2,13989.0,20.7926,20.7997,20.7784,20.7855,13989.0
2015-12-21 14:00:00,29.2,29.21,29.15,29.16,38639.0,20.7855,20.7926,20.7499,20.757,38639.0
2015-12-21 14:10:00,29.16,29.16,29.1,29.11,47753.0,20.757,20.757,20.7143,20.7214,47753.0
2015-12-21 14:20:00,29.11,29.13,29.06,29.08,48312.0,20.7214,20.7357,20.6858,20.7001,48312.0
2015-12-21 14:30:00,29.08,29.08,28.93,29.0,137113.0,20.7001,20.7001,20.5933,20.6431,137113.0
2015-12-21 14:40:00,29.0,29.0,28.92,28.93,137434.0,20.6431,20.6431,20.5862,20.5933,137434.0
2015-12-21 14:50:00,28.93,28.97,28.88,28.95,59846.0,20.5933,20.6218,20.5577,20.6075,59846.0
2015-12-21 15:00:00,28.95,29.02,28.94,28.94,106344.0,20.6075,20.6574,20.6004,20.6004,106344.0
2015-12-21 15:10:00,28.94,29.02,28.92,29.0,143145.0,20.6004,20.6574,20.5862,20.6431,143145.0
2015-12-21 15:20:00,28.99,29.04,28.98,29.01,80468.0,20.636,20.6716,20.6289,20.6503,80468.0
2015-12-21 15:30:00,29.01,29.05,28.98,29.04,70055.0,20.6503,20.6787,20.6289,20.6716,70055.0
2015-12-21 15:40:00,29.03,29.12,29.03,29.08,94977.0,20.6645,20.7286,20.6645,20.7001,94977.0
2015-12-21 15:50:00,29.09,29.16,29.07,29.16,240015.0,20.7072,20.757,20.693,20.757,240015.0
2015-12-22 09:30:00,29.36,29.74,29.3,29.71,169313.0,20.8994,21.1699,20.8567,21.1485,169313.0
2015-12-22 09:40:00,29.71,29.88,29.65,29.88,164798.0,21.1485,21.2696,21.1058,21.2696,164798.0
2015-12-22 09:50:00,29.88,30.02,29.88,29.94,161242.0,21.2696,21.3692,21.2696,21.3123,161242.0
2015-12-22 10:00:00,29.93,30.05,29.86,30.0,139320.0,21.3051,21.3906,21.2553,21.355,139320.0
2015-12-22 10:10:00,30.01,30.13,29.95,30.04,107647.0,21.3621,21.4475,21.3194,21.3834,107647.0
2015-12-22 10:20:00,30.05,30.2,30.0,30.01,158128.0,21.3906,21.4973,21.355,21.3621,158128.0
2015-12-22 10:30:00,30.01,30.11,29.97,30.09,122116.0,21.3621,21.4333,21.3336,21.419,122116.0
2015-12-22 10:40:00,30.09,30.13,29.99,30.06,116960.0,21.419,21.4475,21.3479,21.3977,116960.0
2015-12-22 10:50:00,30.07,30.17,30.05,30.12,125535.0,21.4048,21.476,21.3906,21.4404,125535.0
2015-12-22 11:00:00,30.12,30.13,29.99,30.08,106099.0,21.4404,21.4475,21.3479,21.4119,106099.0
2015-12-22 11:10:00,30.08,30.1,30.0,30.01,74935.0,21.4119,21.4262,21.355,21.3621,74935.0
2015-12-22 11:20:00,30.01,30.01,29.9,29.96,97262.0,21.3621,21.3621,21.2838,21.3265,97262.0
2015-12-22 11:30:00,29.96,30.09,29.96,30.05,59457.0,21.3265,21.419,21.3265,21.3906,59457.0
2015-12-22 11:40:00,30.05,30.07,29.99,30.03,55269.0,21.3906,21.4048,21.3479,21.3763,55269.0
2015-12-22 11:50:00,30.04,30.04,29.98,30.03,43861.0,21.3834,21.3834,21.3407,21.3763,43861.0
2015-12-22 12:00:00,30.03,30.13,29.99,30.11,71895.0,21.3763,21.4475,21.3479,21.4333,71895.0
2015-12-22 12:10:00,30.1,30.15,30.05,30.14,56238.0,21.4262,21.4617,21.3906,21.4546,56238.0
2015-12-22 12:20:00,30.13,30.14,30.06,30.09,33878.0,21.4475,21.4546,21.3977,21.419,33878.0
2015-12-22 12:30:00,30.09,30.17,30.08,30.16,48568.0,21.419,21.476,21.4119,21.4689,48568.0
2015-12-22 12:40:00,30.16,30.2,30.15,30.2,68309.0,21.4689,21.4973,21.4617,21.4973,68309.0
2015-12-22 12:50:00,30.19,30.24,30.17,30.23,73004.0,21.4902,21.5258,21.476,21.5187,73004.0
2015-12-22 13:00:00,30.23,30.29,30.22,30.24,59630.0,21.5187,21.5614,21.5116,21.5258,59630.0
2015-12-22 13:10:00,30.24,30.24,30.2,30.21,44243.0,21.5258,21.5258,21.4973,21.5045,44243.0
2015-12-22 13:20:00,30.21,30.32,30.19,30.3,74819.0,21.5045,21.5828,21.4902,21.5685,74819.0
2015-12-22 13:30:00,30.3,30.31,30.26,30.3,34100.0,21.5685,21.5756,21.54,21.5685,34100.0
2015-12-22 13:40:00,30.3,30.36,30.28,30.36,62189.0,21.5685,21.6112,21.5543,21.6112,62189.0
2015-12-22 13:50:00,30.37,30.43,30.36,30.38,68926.0,21.6183,21.6611,21.6112,21.6255,68926.0
2015-12-22 14:00:00,30.37,30.38,30.3,30.35,74431.0,21.6183,21.6255,21.5685,21.6041,74431.0
2015-12-22 14:10:00,30.35,30.38,30.33,30.35,67972.0,21.6041,21.6255,21.5899,21.6041,67972.0
2015-12-22 14:20:00,30.36,30.42,30.34,30.4,74919.0,21.6112,21.6539,21.597,21.6397,74919.0
2015-12-22 14:30:00,30.39,30.42,30.32,30.35,85812.0,21.6326,21.6539,21.5828,21.6041,85812.0
2015-12-22 14:40:00,30.35,30.36,30.24,30.26,84309.0,21.6041,21.6112,21.5258,21.54,84309.0
2015-12-22 14:50:00,30.25,30.26,30.18,30.21,133542.0,21.5329,21.54,21.4831,21.5045,133542.0
2015-12-22 15:00:00,30.21,30.29,30.2,30.28,84076.0,21.5045,21.5614,21.4973,21.5543,84076.0
2015-12-22 15:10:00,30.29,30.3,30.25,30.3,79228.0,21.5614,21.5685,21.5329,21.5685,79228.0
2015-12-22 15:20:00,30.3,30.31,30.22,30.22,113917.0,21.5685,21.5756,21.5116,21.5116,113917.0
2015-12-22 15:30:00,30.22,30.23,30.13,30.15,139597.0,21.5116,21.5187,21.4475,21.4617,139597.0
2015-12-22 15:40:00,30.16,30.17,30.07,30.13,228674.0,21.4689,21.476,21.4048,21.4475,228674.0
2015-12-22 15:50:00,30.13,30.17,30.11,30.16,349575.0,21.4475,21.476,21.4333,21.4689,349575.0
2015-12-23 09:30:00,30.27,30.4,30.13,30.14,163106.0,21.5472,21.6397,21.4475,21.4546,163106.0
2015-12-23 09:40:00,30.14,30.18,30.0,30.14,108026.0,21.4546,21.4831,21.355,21.4546,108026.0
2015-12-23 09:50:00,30.13,30.26,30.05,30.25,147294.0,21.4475,21.54,21.3906,21.5329,147294.0
2015-12-23 10:00:00,30.23,30.36,30.21,30.35,120519.0,21.5187,21.6112,21.5045,21.6041,120519.0
2015-12-23 10:10:00,30.36,30.45,30.33,30.38,137296.0,21.6112,21.6753,21.5899,21.6255,137296.0
2015-12-23 10:20:00,30.38,30.51,30.38,30.39,62493.0,21.6255,21.718,21.6255,21.6326,62493.0
2015-12-23 10:30:00,30.4,30.47,30.39,30.43,80981.0,21.6397,21.6895,21.6326,21.6611,80981.0
2015-12-23 10:40:00,30.43,30.57,30.42,30.54,96733.0,21.6611,21.7607,21.6539,21.7394,96733.0
2015-12-23 10:50:00,30.55,30.62,30.53,30.62,54436.0,21.7465,21.7963,21.7322,21.7963,54436.0
2015-12-23 11:00:00,30.62,30.63,30.52,30.59,88174.0,21.7963,21.8034,21.7251,21.775,88174.0
2015-12-23 11:10:00,30.59,30.7,30.58,30.69,106954.0,21.775,21.8533,21.7678,21.8461,106954.0
2015-12-23 11:20:00,30.7,30.82,30.66,30.76,81251.0,21.8533,21.9387,21.8248,21.896,81251.0
2015-12-23 11:30:00,30.77,30.81,30.71,30.73,104063.0,21.9031,21.9316,21.8604,21.8746,104063.0
2015-12-23 11:40:00,30.74,30.8,30.68,30.68,52770.0,21.8817,21.9244,21.839,21.839,52770.0
2015-12-23 11:50:00,30.68,30.7,30.58,30.62,77946.0,21.839,21.8533,21.7678,21.7963,77946.0
2015-12-23 12:00:00,30.62,30.76,30.62,30.75,78851.0,21.7963,21.896,21.7963,21.8888,78851.0
2015-12-23 12:10:00,30.76,30.78,30.72,30.78,55448.0,21.896,21.9102,21.8675,21.9102,55448.0
2015-12-23 12:20:00,30.78,30.87,30.77,30.79,109189.0,21.9102,21.9743,21.9031,21.9173,109189.0
2015-12-23 12:30:00,30.79,30.81,30.74,30.77,37482.0,21.9173,21.9316,21.8817,21.9031,37482.0
2015-12-23 12:40:00,30.77,30.78,30.72,30.78,46854.0,21.9031,21.9102,21.8675,21.9102,46854.0
2015-12-23 12:50:00,30.77,30.8,30.74,30.78,41913.0,21.9031,21.9244,21.8817,21.9102,41913.0
2015-12-23 13:00:00,30.78,30.81,30.75,30.81,50460.0,21.9102,21.9316,21.8888,21.9316,50460.0
2015-12-23 13:10:00,30.81,30.83,30.78,30.8,38471.0,21.9316,21.9458,21.9102,21.9244,38471.0
2015-12-23 13:20:00,30.81,30.82,30.79,30.8,46082.0,21.9316,21.9387,21.9173,21.9244,46082.0
2015-12-23 13:30:00,30.8,30.81,30.69,30.7,42223.0,21.9244,21.9316,21.8461,21.8533,42223.0
2015-12-23 13:40:00,30.71,30.77,30.7,30.7,57571.0,21.8604,21.9031,21.8533,21.8533,57571.0
2015-12-23 13:50:00,30.7,30.75,30.68,30.71,37799.0,21.8533,21.8888,21.839,21.8604,37799.0
2015-12-23 14:00:00,30.72,30.75,30.71,30.75,29597.0,21.8675,21.8888,21.8604,21.8888,29597.0
2015-12-23 14:10:00,30.75,30.77,30.71,30.72,65418.0,21.8888,21.9031,21.8604,21.8675,65418.0
2015-12-23 14:20:00,30.73,30.77,30.72,30.76,36871.0,21.8746,21.9031,21.8675,21.896,36871.0
2015-12-23 14:30:00,30.75,30.79,30.74,30.78,57440.0,21.8888,21.9173,21.8817,21.9102,57440.0
2015-12-23 14:40:00,30.77,30.78,30.73,30.75,42036.0,21.9031,21.9102,21.8746,21.8888,42036.0
2015-12-23 14:50:00,30.75,30.76,30.68,30.69,39903.0,21.8888,21.896,21.839,21.8461,39903.0
2015-12-23 15:00:00,30.69,30.72,30.68,30.7,38053.0,21.8461,21.8675,21.839,21.8533,38053.0
2015-12-23 15:10:00,30.71,30.71,30.66,30.67,63253.0,21.8604,21.8604,21.8248,21.8319,63253.0
2015-12-23 15:20:00,30.67,30.68,30.63,30.64,68362.0,21.8319,21.839,21.8034,21.8105,68362.0
2015-12-23 15:30:00,30.64,30.65,30.6,30.63,87859.0,21.8105,21.8177,21.7821,21.8034,87859.0
2015-12-23 15:40:00,30.62,30.66,30.6,30.61,188333.0,21.7963,21.8248,21.7821,21.7892,188333.0
2015-12-23 15:50:00,30.61,30.65,30.6,30.6,448064.0,21.7892,21.8177,21.7821,21.7821,448064.0
2015-12-24 09:30:00,30.53,30.66,30.48,30.59,101558.0,21.7322,21.8248,21.6967,21.775,101558.0
2015-12-24 09:40:00,30.59,30.66,30.58,30.59,51432.0,21.775,21.8248,21.7678,21.775,51432.0
2015-12-24 09:50:00,30.58,30.61,30.47,30.48,66133.0,21.7678,21.7892,21.6895,21.6967,66133.0
2015-12-24 10:00:00,30.47,30.58,30.46,30.57,53130.0,21.6895,21.7678,21.6824,21.7607,53130.0
2015-12-24 10:10:00,30.58,30.69,30.57,30.69,54374.0,21.7678,21.8461,21.7607,21.8461,54374.0
2015-12-24 10:20:00,30.68,30.68,30.59,30.65,75145.0,21.839,21.839,21.775,21.8177,75145.0
2015-12-24 10:30:00,30.64,30.64,30.55,30.6,61051.0,21.8105,21.8105,21.7465,21.7821,61051.0
2015-12-24 10:40:00,30.6,30.65,30.56,30.63,29142.0,21.7821,21.8177,21.7536,21.8034,29142.0
2015-12-24 10:50:00,30.63,30.7,30.61,30.68,45044.0,21.8034,21.8533,21.7892,21.839,45044.0
2015-12-24 11:00:00,30.67,30.69,30.64,30.68,44128.0,21.8319,21.8461,21.8105,21.839,44128.0
2015-12-24 11:10:00,30.68,30.68,30.66,30.68,30959.0,21.839,21.839,21.8248,21.839,30959.0
2015-12-24 11:20:00,30.68,30.78,30.67,30.78,161619.0,21.839,21.9102,21.8319,21.9102,161619.0
2015-12-24 11:30:00,30.78,30.82,30.76,30.82,43029.0,21.9102,21.9387,21.896,21.9387,43029.0
2015-12-24 11:40:00,30.82,30.83,30.77,30.82,26288.0,21.9387,21.9458,21.9031,21.9387,26288.0
2015-12-24 11:50:00,30.82,30.85,30.79,30.79,38030.0,21.9387,21.96,21.9173,21.9173,38030.0
2015-12-24 12:00:00,30.79,30.79,30.7,30.73,53703.0,21.9173,21.9173,21.8533,21.8746,53703.0
2015-12-24 12:10:00,30.73,30.73,30.61,30.64,98698.0,21.8746,21.8746,21.7892,21.8105,98698.0
2015-12-24 12:20:00,30.64,30.66,30.62,30.62,37675.0,21.8105,21.8248,21.7963,21.7963,37675.0
2015-12-24 12:30:00,30.62,30.62,30.55,30.58,63045.0,21.7963,21.7963,21.7465,21.7678,63045.0
2015-12-24 12:40:00,30.58,30.58,30.5,30.51,90286.0,21.7678,21.7678,21.7109,21.718,90286.0
2015-12-24 12:50:00,30.51,30.52,30.46,30.5,241979.0,21.718,21.7251,21.6824,21.7109,241979.0
2015-12-28 09:30:00,30.52,30.6,30.31,30.41,83618.0,21.7251,21.7821,21.5756,21.6468,83618.0
2015-12-28 09:40:00,30.41,30.53,30.38,30.48,87606.0,21.6468,21.7322,21.6255,21.6967,87606.0
2015-12-28 09:50:00,30.48,30.57,30.42,30.48,72282.0,21.6967,21.7607,21.6539,21.6967,72282.0
2015-12-28 10:00:00,30.48,30.5,30.25,30.28,53734.0,21.6967,21.7109,21.5329,21.5543,53734.0
2015-12-28 10:10:00,30.29,30.32,30.23,30.31,55055.0,21.5614,21.5828,21.5187,21.5756,55055.0
2015-12-28 10:20:00,30.31,30.37,30.25,30.35,44463.0,21.5756,21.6183,21.5329,21.6041,44463.0
2015-12-28 10:30:00,30.34,30.37,30.31,30.35,39975.0,21.597,21.6183,21.5756,21.6041,39975.0
2015-12-28 10:40:00,30.36,30.37,30.23,30.25,42706.0,21.6112,21.6183,21.5187,21.5329,42706.0
2015-12-28 10:50:00,30.25,30.33,30.25,30.33,40057.0,21.5329,21.5899,21.5329,21.5899,40057.0
2015-12-28 11:00:00,30.32,30.33,30.25,30.33,39823.0,21.5828,21.5899,21.5329,21.5899,39823.0
2015-12-28 11:10:00,30.32,30.38,30.29,30.34,65335.0,21.5828,21.6255,21.5614,21.597,65335.0
2015-12-28 11:20:00,30.34,30.37,30.31,30.33,27830.0,21.597,21.6183,21.5756,21.5899,27830.0
2015-12-28 11:30:00,30.33,30.4,30.31,30.39,42314.0,21.5899,21.6397,21.5756,21.6326,42314.0
2015-12-28 11:40:00,30.4,30.43,30.35,30.42,34682.0,21.6397,21.6611,21.6041,21.6539,34682.0
2015-12-28 11:50:00,30.42,30.5,30.41,30.45,29321.0,21.6539,21.7109,21.6468,21.6753,29321.0
2015-12-28 12:00:00,30.45,30.51,30.41,30.49,26700.0,21.6753,21.718,21.6468,21.7038,26700.0
2015-12-28 12:10:00,30.49,30.49,30.43,30.47,37317.0,21.7038,21.7038,21.6611,21.6895,37317.0
2015-12-28 12:20:00,30.47,30.55,30.44,30.55,32148.0,21.6895,21.7465,21.6682,21.7465,32148.0
2015-12-28 12:30:00,30.56,30.56,30.48,30.51,37471.0,21.7536,21.7536,21.6967,21.718,37471.0
2015-12-28 12:40:00,30.51,30.53,30.48,30.52,20089.0,21.718,21.7322,21.6967,21.7251,20089.0
2015-12-28 12:50:00,30.53,30.57,30.5,30.52,24046.0,21.7322,21.7607,21.7109,21.7251,24046.0
2015-12-28 13:00:00,30.53,30.6,30.53,30.57,25659.0,21.7322,21.7821,21.7322,21.7607,25659.0
2015-12-28 13:10:00,30.57,30.69,30.57,30.68,42130.0,21.7607,21.8461,21.7607,21.839,42130.0
2015-12-28 13:20:00,30.68,30.68,30.63,30.66,26135.0,21.839,21.839,21.8034,21.8248,26135.0
2015-12-28 13:30:00,30.66,30.71,30.63,30.64,34130.0,21.8248,21.8604,21.8034,21.8105,34130.0
2015-12-28 13:40:00,30.65,30.66,30.59,30.61,33415.0,21.8177,21.8248,21.775,21.7892,33415.0
2015-12-28 13:50:00,30.61,30.63,30.55,30.56,30022.0,21.7892,21.8034,21.7465,21.7536,30022.0
2015-12-28 14:00:00,30.57,30.6,30.51,30.53,48187.0,21.7607,21.7821,21.718,21.7322,48187.0
2015-12-28 14:10:00,30.53,30.53,30.43,30.5,31918.0,21.7322,21.7322,21.6611,21.7109,31918.0
2015-12-28 14:20:00,30.51,30.53,30.48,30.53,24517.0,21.718,21.7322,21.6967,21.7322,24517.0
2015-12-28 14:30:00,30.52,30.56,30.51,30.53,33465.0,21.7251,21.7536,21.718,21.7322,33465.0
2015-12-28 14:40:00,30.53,30.54,30.46,30.51,34478.0,21.7322,21.7394,21.6824,21.718,34478.0
2015-12-28 14:50:00,30.51,30.56,30.51,30.54,26835.0,21.718,21.7536,21.718,21.7394,26835.0
2015-12-28 15:00:00,30.54,30.58,30.53,30.53,47628.0,21.7394,21.7678,21.7322,21.7322,47628.0
2015-12-28 15:10:00,30.53,30.57,30.51,30.51,40214.0,21.7322,21.7607,21.718,21.718,40214.0
2015-12-28 15:20:00,30.51,30.57,30.51,30.53,31343.0,21.718,21.7607,21.718,21.7322,31343.0
2015-12-28 15:30:00,30.53,30.55,30.51,30.54,61090.0,21.7322,21.7465,21.718,21.7394,61090.0
2015-12-28 15:40:00,30.55,30.57,30.5,30.52,97563.0,21.7465,21.7607,21.7109,21.7251,97563.0
2015-12-28 15:50:00,30.52,30.57,30.51,30.54,193405.0,21.7251,21.7607,21.718,21.7394,193405.0
2015-12-29 09:30:00,30.75,30.96,30.7,30.93,76199.0,21.8888,22.0383,21.8533,22.017,76199.0
2015-12-29 09:40:00,30.91,30.96,30.85,30.92,42417.0,22.0027,22.0383,21.96,22.0099,42417.0
2015-12-29 09:50:00,30.93,31.0,30.85,30.99,45642.0,22.017,22.0668,21.96,22.0597,45642.0
2015-12-29 10:00:00,30.99,31.05,30.96,30.96,79328.0,22.0597,22.1024,22.0383,22.0383,79328.0
2015-12-29 10:10:00,30.97,30.99,30.82,30.86,73665.0,22.0454,22.0597,21.9387,21.9671,73665.0
2015-12-29 10:20:00,30.85,31.01,30.85,30.99,50102.0,21.96,22.0739,21.96,22.0597,50102.0
2015-12-29 10:30:00,30.99,30.99,30.89,30.91,57785.0,22.0597,22.0597,21.9885,22.0027,57785.0
2015-12-29 10:40:00,30.91,30.94,30.89,30.9,45360.0,22.0027,22.0241,21.9885,21.9956,45360.0
2015-12-29 10:50:00,30.9,30.91,30.8,30.8,41379.0,21.9956,22.0027,21.9244,21.9244,41379.0
2015-12-29 11:00:00,30.8,30.87,30.78,30.83,36671.0,21.9244,21.9743,21.9102,21.9458,36671.0
2015-12-29 11:10:00,30.83,30.84,30.76,30.8,26041.0,21.9458,21.9529,21.896,21.9244,26041.0
2015-12-29 11:20:00,30.79,30.81,30.76,30.8,27367.0,21.9173,21.9316,21.896,21.9244,27367.0
2015-12-29 11:30:00,30.81,30.83,30.77,30.78,46533.0,21.9316,21.9458,21.9031,21.9102,46533.0
2015-12-29 11:40:00,30.78,30.78,30.61,30.62,39971.0,21.9102,21.9102,21.7892,21.7963,39971.0
2015-12-29 11:50:00,30.63,30.7,30.61,30.69,63749.0,21.8034,21.8533,21.7892,21.8461,63749.0
2015-12-29 12:00:00,30.69,30.75,30.66,30.69,53029.0,21.8461,21.8888,21.8248,21.8461,53029.0
2015-12-29 12:10:00,30.68,30.7,30.59,30.61,54409.0,21.839,21.8533,21.775,21.7892,54409.0
2015-12-29 12:20:00,30.62,30.68,30.61,30.65,34346.0,21.7963,21.839,21.7892,21.8177,34346.0
2015-12-29 12:30:00,30.65,30.68,30.63,30.68,22395.0,21.8177,21.839,21.8034,21.839,22395.0
2015-12-29 12:40:00,30.69,30.71,30.66,30.67,41241.0,21.8461,21.8604,21.8248,21.8319,41241.0
2015-12-29 12:50:00,30.66,30.68,30.63,30.64,26820.0,21.8248,21.839,21.8034,21.8105,26820.0
2015-12-29 13:00:00,30.64,30.67,30.63,30.65,17295.0,21.8105,21.8319,21.8034,21.8177,17295.0
2015-12-29 13:10:00,30.65,30.74,30.65,30.73,29475.0,21.8177,21.8817,21.8177,21.8746,29475.0
2015-12-29 13:20:00,30.74,30.75,30.65,30.66,22959.0,21.8817,21.8888,21.8177,21.8248,22959.0
2015-12-29 13:30:00,30.66,30.68,30.64,30.68,37408.0,21.8248,21.839,21.8105,21.839,37408.0
2015-12-29 13:40:00,30.68,30.76,30.68,30.75,28310.0,21.839,21.896,21.839,21.8888,28310.0
2015-12-29 13:50:00,30.75,30.76,30.72,30.74,36572.0,21.8888,21.896,21.8675,21.8817,36572.0
2015-12-29 14:00:00,30.74,30.78,30.68,30.74,38898.0,21.8817,21.9102,21.839,21.8817,38898.0
2015-12-29 14:10:00,30.74,30.76,30.7,30.73,26404.0,21.8817,21.896,21.8533,21.8746,26404.0
2015-12-29 14:20:00,30.73,30.78,30.71,30.77,41996.0,21.8746,21.9102,21.8604,21.9031,41996.0
2015-12-29 14:30:00,30.77,30.83,30.75,30.83,33387.0,21.9031,21.9458,21.8888,21.9458,33387.0
2015-12-29 14:40:00,30.83,30.83,30.74,30.75,27804.0,21.9458,21.9458,21.8817,21.8888,27804.0
2015-12-29 14:50:00,30.75,30.8,30.74,30.77,46691.0,21.8888,21.9244,21.8817,21.9031,46691.0
2015-12-29 15:00:00,30.77,30.81,30.75,30.78,57302.0,21.9031,21.9316,21.8888,21.9102,57302.0
2015-12-29 15:10:00,30.78,30.78,30.72,30.74,59226.0,21.9102,21.9102,21.8675,21.8817,59226.0
2015-12-29 15:20:00,30.74,30.77,30.72,30.74,56229.0,21.8817,21.9031,21.8675,21.8817,56229.0
2015-12-29 15:30:00,30.75,30.78,30.71,30.71,60161.0,21.8888,21.9102,21.8604,21.8604,60161.0
2015-12-29 15:40:00,30.72,30.78,30.69,30.78,81759.0,21.8675,21.9102,21.8461,21.9102,81759.0
2015-12-29 15:50:00,30.77,30.8,30.72,30.73,164786.0,21.9031,21.9244,21.8675,21.8746,164786.0
2015-12-30 09:30:00,30.82,30.98,30.82,30.95,62069.0,21.9387,22.0526,21.9387,22.0312,62069.0
2015-12-30 09:40:00,30.95,31.13,30.94,31.11,60351.0,22.0312,22.1593,22.0241,22.1451,60351.0
2015-12-30 09:50:00,31.11,31.12,30.99,31.0,67552.0,22.1451,22.1522,22.0597,22.0668,67552.0
2015-12-30 10:00:00,31.0,31.08,30.98,30.99,70126.0,22.0668,22.1238,22.0526,22.0597,70126.0
2015-12-30 10:10:00,31.0,31.0,30.81,30.82,52568.0,22.0668,22.0668,21.9316,21.9387,52568.0
2015-12-30 10:20:00,30.81,30.87,30.76,30.84,26799.0,21.9316,21.9743,21.896,21.9529,26799.0
2015-12-30 10:30:00,30.84,30.89,30.79,30.85,56871.0,21.9529,21.9885,21.9173,21.96,56871.0
2015-12-30 10:40:00,30.84,30.9,30.82,30.87,39920.0,21.9529,21.9956,21.9387,21.9743,39920.0
2015-12-30 10:50:00,30.87,30.88,30.74,30.78,42836.0,21.9743,21.9814,21.8817,21.9102,42836.0
2015-12-30 11:00:00,30.77,30.81,30.76,30.77,50943.0,21.9031,21.9316,21.896,21.9031,50943.0
2015-12-30 11:10:00,30.78,30.8,30.75,30.76,49489.0,21.9102,21.9244,21.8888,21.896,49489.0
2015-12-30 11:20:00,30.76,30.8,30.75,30.79,54139.0,21.896,21.9244,21.8888,21.9173,54139.0
2015-12-30 11:30:00,30.8,30.8,30.75,30.77,21794.0,21.9244,21.9244,21.8888,21.9031,21794.0
2015-12-30 11:40:00,30.77,30.8,30.76,30.78,20649.0,21.9031,21.9244,21.896,21.9102,20649.0
2015-12-30 11:50:00,30.77,30.85,30.77,30.82,43967.0,21.9031,21.96,21.9031,21.9387,43967.0
2015-12-30 12:00:00,30.82,30.84,30.8,30.83,46025.0,21.9387,21.9529,21.9244,21.9458,46025.0
2015-12-30 12:10:00,30.83,30.84,30.74,30.77,22491.0,21.9458,21.9529,21.8817,21.9031,22491.0
2015-12-30 12:20:00,30.77,30.77,30.7,30.74,35163.0,21.9031,21.9031,21.8533,21.8817,35163.0
2015-12-30 12:30:00,30.74,30.78,30.7,30.73,55327.0,21.8817,21.9102,21.8533,21.8746,55327.0
2015-12-30 12:40:00,30.73,30.74,30.64,30.65,49128.0,21.8746,21.8817,21.8105,21.8177,49128.0
2015-12-30 12:50:00,30.65,30.66,30.52,30.58,76583.0,21.8177,21.8248,21.7251,21.7678,76583.0
2015-12-30 13:00:00,30.58,30.61,30.54,30.55,33508.0,21.7678,21.7892,21.7394,21.7465,33508.0
2015-12-30 13:10:00,30.55,30.56,30.51,30.53,32432.0,21.7465,21.7536,21.718,21.7322,32432.0
2015-12-30 13:20:00,30.53,30.56,30.5,30.54,24678.0,21.7322,21.7536,21.7109,21.7394,24678.0
2015-12-30 13:30:00,30.55,30.56,30.53,30.54,25619.0,21.7465,21.7536,21.7322,21.7394,25619.0
2015-12-30 13:40:00,30.55,30.65,30.54,30.64,36335.0,21.7465,21.8177,21.7394,21.8105,36335.0
2015-12-30 13:50:00,30.64,30.68,30.63,30.67,38542.0,21.8105,21.839,21.8034,21.8319,38542.0
2015-12-30 14:00:00,30.68,30.7,30.65,30.65,30881.0,21.839,21.8533,21.8177,21.8177,30881.0
2015-12-30 14:10:00,30.65,30.66,30.59,30.64,66980.0,21.8177,21.8248,21.775,21.8105,66980.0
2015-12-30 14:20:00,30.63,30.63,30.58,30.62,50825.0,21.8034,21.8034,21.7678,21.7963,50825.0
2015-12-30 14:30:00,30.63,30.64,30.57,30.58,41094.0,21.8034,21.8105,21.7607,21.7678,41094.0
2015-12-30 14:40:00,30.57,30.58,30.52,30.53,37677.0,21.7607,21.7678,21.7251,21.7322,37677.0
2015-12-30 14:50:00,30.53,30.56,30.47,30.51,71779.0,21.7322,21.7536,21.6895,21.718,71779.0
2015-12-30 15:00:00,30.51,30.52,30.48,30.5,41270.0,21.718,21.7251,21.6967,21.7109,41270.0
2015-12-30 15:10:00,30.51,30.57,30.5,30.56,47205.0,21.718,21.7607,21.7109,21.7536,47205.0
2015-12-30 15:20:00,30.57,30.57,30.53,30.54,25073.0,21.7607,21.7607,21.7322,21.7394,25073.0
2015-12-30 15:30:00,30.54,30.54,30.43,30.52,82717.0,21.7394,21.7394,21.6611,21.7251,82717.0
2015-12-30 15:40:00,30.51,30.57,30.49,30.55,79901.0,21.718,21.7607,21.7038,21.7465,79901.0
2015-12-30 15:50:00,30.56,30.56,30.46,30.46,122417.0,21.7536,21.7536,21.6824,21.6824,122417.0
2015-12-31 09:30:00,30.43,30.43,30.25,30.31,58461.0,21.6611,21.6611,21.5329,21.5756,58461.0
2015-12-31 09:40:00,30.35,30.44,30.31,30.38,60065.0,21.6041,21.6682,21.5756,21.6255,60065.0
2015-12-31 09:50:00,30.36,30.49,30.3,30.47,62680.0,21.6112,21.7038,21.5685,21.6895,62680.0
2015-12-31 10:00:00,30.46,30.52,30.43,30.49,53076.0,21.6824,21.7251,21.6611,21.7038,53076.0
2015-12-31 10:10:00,30.49,30.54,30.43,30.44,49884.0,21.7038,21.7394,21.6611,21.6682,49884.0
2015-12-31 10:20:00,30.44,30.44,30.31,30.33,123949.0,21.6682,21.6682,21.5756,21.5899,123949.0
2015-12-31 10:30:00,30.33,30.35,30.27,30.31,51013.0,21.5899,21.6041,21.5472,21.5756,51013.0
2015-12-31 10:40:00,30.32,30.42,30.3,30.4,202284.0,21.5828,21.6539,21.5685,21.6397,202284.0
2015-12-31 10:50:00,30.4,30.42,30.36,30.4,32412.0,21.6397,21.6539,21.6112,21.6397,32412.0
2015-12-31 11:00:00,30.41,30.5,30.4,30.46,74883.0,21.6468,21.7109,21.6397,21.6824,74883.0
2015-12-31 11:10:00,30.46,30.55,30.46,30.52,54481.0,21.6824,21.7465,21.6824,21.7251,54481.0
2015-12-31 11:20:00,30.52,30.53,30.5,30.52,30084.0,21.7251,21.7322,21.7109,21.7251,30084.0
2015-12-31 11:30:00,30.51,30.52,30.45,30.45,36258.0,21.718,21.7251,21.6753,21.6753,36258.0
2015-12-31 11:40:00,30.44,30.5,30.42,30.44,68890.0,21.6682,21.7109,21.6539,21.6682,68890.0
2015-12-31 11:50:00,30.45,30.5,30.42,30.5,39774.0,21.6753,21.7109,21.6539,21.7109,39774.0
2015-12-31 12:00:00,30.51,30.54,30.45,30.52,33324.0,21.718,21.7394,21.6753,21.7251,33324.0
2015-12-31 12:10:00,30.51,30.57,30.47,30.55,44947.0,21.718,21.7607,21.6895,21.7465,44947.0
2015-12-31 12:20:00,30.55,30.59,30.52,30.58,27041.0,21.7465,21.775,21.7251,21.7678,27041.0
2015-12-31 12:30:00,30.58,30.6,30.54,30.58,21781.0,21.7678,21.7821,21.7394,21.7678,21781.0
2015-12-31 12:40:00,30.58,30.64,30.57,30.59,50403.0,21.7678,21.8105,21.7607,21.775,50403.0
2015-12-31 12:50:00,30.59,30.6,30.57,30.58,26134.0,21.775,21.7821,21.7607,21.7678,26134.0
2015-12-31 13:00:00,30.57,30.6,30.54,30.54,21299.0,21.7607,21.7821,21.7394,21.7394,21299.0
2015-12-31 13:10:00,30.54,30.6,30.53,30.59,23921.0,21.7394,21.7821,21.7322,21.775,23921.0
2015-12-31 13:20:00,30.59,30.63,30.59,30.62,58886.0,21.775,21.8034,21.775,21.7963,58886.0
2015-12-31 13:30:00,30.61,30.66,30.6,30.63,86324.0,21.7892,21.8248,21.7821,21.8034,86324.0
2015-12-31 13:40:00,30.63,30.68,30.63,30.68,24682.0,21.8034,21.839,21.8034,21.839,24682.0
2015-12-31 13:50:00,30.68,30.74,30.66,30.69,33556.0,21.839,21.8817,21.8248,21.8461,33556.0
2015-12-31 14:00:00,30.7,30.71,30.65,30.67,36954.0,21.8533,21.8604,21.8177,21.8319,36954.0
2015-12-31 14:10:00,30.67,30.73,30.66,30.73,26121.0,21.8319,21.8746,21.8248,21.8746,26121.0
2015-12-31 14:20:00,30.72,30.73,30.6,30.61,43338.0,21.8675,21.8746,21.7821,21.7892,43338.0
2015-12-31 14:30:00,30.62,30.62,30.52,30.54,42636.0,21.7963,21.7963,21.7251,21.7394,42636.0
2015-12-31 14:40:00,30.54,30.58,30.53,30.56,30711.0,21.7394,21.7678,21.7322,21.7536,30711.0
2015-12-31 14:50:00,30.57,30.63,30.56,30.59,57653.0,21.7607,21.8034,21.7536,21.775,57653.0
2015-12-31 15:00:00,30.59,30.62,30.57,30.61,59716.0,21.775,21.7963,21.7607,21.7892,59716.0
2015-12-31 15:10:00,30.6,30.61,30.56,30.59,62846.0,21.7821,21.7892,21.7536,21.775,62846.0
2015-12-31 15:20:00,30.59,30.59,30.56,30.57,44426.0,21.775,21.775,21.7536,21.7607,44426.0
2015-12-31 15:30:00,30.58,30.64,30.57,30.6,90414.0,21.7678,21.8105,21.7607,21.7821,90414.0
2015-12-31 15:40:00,30.61,30.61,30.52,30.54,128607.0,21.7892,21.7892,21.7251,21.7394,128607.0
2015-12-31 15:50:00,30.53,30.56,30.44,30.45,342746.0,21.7322,21.7536,21.6682,21.6753,342746.0
2016-01-04 09:30:00,29.84,30.22,29.76,30.11,190805.0,21.2411,21.5116,21.1841,21.4333,190805.0
2016-01-04 09:40:00,30.1,30.48,29.99,30.47,165453.0,21.4262,21.6967,21.3479,21.6895,165453.0
2016-01-04 09:50:00,30.45,30.84,30.45,30.71,273913.0,21.6753,21.9529,21.6753,21.8604,273913.0
2016-01-04 10:00:00,30.72,30.77,30.6,30.74,159145.0,21.8675,21.9031,21.7821,21.8817,159145.0
2016-01-04 10:10:00,30.75,31.07,30.7,30.99,263580.0,21.8888,22.1166,21.8533,22.0597,263580.0
2016-01-04 10:20:00,31.0,31.08,30.91,30.95,96906.0,22.0668,22.1238,22.0027,22.0312,96906.0
2016-01-04 10:30:00,30.95,30.99,30.73,30.83,110290.0,22.0312,22.0597,21.8746,21.9458,110290.0
2016-01-04 10:40:00,30.82,31.0,30.71,30.96,182108.0,21.9387,22.0668,21.8604,22.0383,182108.0
2016-01-04 10:50:00,30.96,30.98,30.62,30.62,151597.0,22.0383,22.0526,21.7963,21.7963,151597.0
2016-01-04 11:00:00,30.61,30.61,30.44,30.49,174350.0,21.7892,21.7892,21.6682,21.7038,174350.0
2016-01-04 11:10:00,30.49,30.57,30.47,30.52,119151.0,21.7038,21.7607,21.6895,21.7251,119151.0
2016-01-04 11:20:00,30.51,30.54,30.45,30.5,137580.0,21.718,21.7394,21.6753,21.7109,137580.0
2016-01-04 11:30:00,30.5,30.56,30.44,30.48,114462.0,21.7109,21.7536,21.6682,21.6967,114462.0
2016-01-04 11:40:00,30.48,30.56,30.39,30.55,115773.0,21.6967,21.7536,21.6326,21.7465,115773.0
2016-01-04 11:50:00,30.55,30.69,30.54,30.68,124479.0,21.7465,21.8461,21.7394,21.839,124479.0
2016-01-04 12:00:00,30.67,30.7,30.59,30.64,82835.0,21.8319,21.8533,21.775,21.8105,82835.0
2016-01-04 12:10:00,30.65,30.66,30.58,30.6,94733.0,21.8177,21.8248,21.7678,21.7821,94733.0
2016-01-04 12:20:00,30.61,30.67,30.56,30.65,70929.0,21.7892,21.8319,21.7536,21.8177,70929.0
2016-01-04 12:30:00,30.65,30.66,30.51,30.6,59612.0,21.8177,21.8248,21.718,21.7821,59612.0
2016-01-04 12:40:00,30.6,30.7,30.56,30.62,85561.0,21.7821,21.8533,21.7536,21.7963,85561.0
2016-01-04 12:50:00,30.63,30.69,30.61,30.62,101075.0,21.8034,21.8461,21.7892,21.7963,101075.0
2016-01-04 13:00:00,30.62,30.67,30.59,30.64,94895.0,21.7963,21.8319,21.775,21.8105,94895.0
2016-01-04 13:10:00,30.65,30.82,30.62,30.79,100207.0,21.8177,21.9387,21.7963,21.9173,100207.0
2016-01-04 13:20:00,30.79,30.82,30.67,30.67,67521.0,21.9173,21.9387,21.8319,21.8319,67521.0
2016-01-04 13:30:00,30.68,30.78,30.66,30.75,75870.0,21.839,21.9102,21.8248,21.8888,75870.0
2016-01-04 13:40:00,30.76,30.86,30.72,30.83,126118.0,21.896,21.9671,21.8675,21.9458,126118.0
2016-01-04 13:50:00,30.82,30.89,30.81,30.87,74856.0,21.9387,21.9885,21.9316,21.9743,74856.0
2016-01-04 14:00:00,30.86,30.94,30.84,30.86,117944.0,21.9671,22.0241,21.9529,21.9671,117944.0
2016-01-04 14:10:00,30.86,30.86,30.68,30.69,97588.0,21.9671,21.9671,21.839,21.8461,97588.0
2016-01-04 14:20:00,30.7,30.83,30.66,30.75,226454.0,21.8533,21.9458,21.8248,21.8888,226454.0
2016-01-04 14:30:00,30.75,30.75,30.46,30.54,143592.0,21.8888,21.8888,21.6824,21.7394,143592.0
2016-01-04 14:40:00,30.54,30.54,30.48,30.5,109616.0,21.7394,21.7394,21.6967,21.7109,109616.0
2016-01-04 14:50:00,30.5,30.51,30.44,30.49,181263.0,21.7109,21.718,21.6682,21.7038,181263.0
2016-01-04 15:00:00,30.5,30.51,30.45,30.49,125868.0,21.7109,21.718,21.6753,21.7038,125868.0
2016-01-04 15:10:00,30.49,30.5,30.46,30.48,180231.0,21.7038,21.7109,21.6824,21.6967,180231.0
2016-01-04 15:20:00,30.47,30.5,30.45,30.46,84523.0,21.6895,21.7109,21.6753,21.6824,84523.0
2016-01-04 15:30:00,30.47,30.53,30.47,30.51,180622.0,21.6895,21.7322,21.6895,21.718,180622.0
2016-01-04 15:40:00,30.51,30.64,30.5,30.62,278586.0,21.718,21.8105,21.7109,21.7963,278586.0
2016-01-04 15:50:00,30.62,30.66,30.58,30.66,373243.0,21.7963,21.8248,21.7678,21.8248,373243.0
2016-01-05 09:30:00,30.72,31.19,30.7,31.01,162272.0,21.8675,22.2021,21.8533,22.0739,162272.0
2016-01-05 09:40:00,31.02,31.17,30.65,30.75,138077.0,22.081,22.1878,21.8177,21.8888,138077.0
2016-01-05 09:50:00,30.76,30.77,30.62,30.69,126045.0,21.896,21.9031,21.7963,21.8461,126045.0
2016-01-05 10:00:00,30.7,30.85,30.69,30.76,144146.0,21.8533,21.96,21.8461,21.896,144146.0
2016-01-05 10:10:00,30.77,30.9,30.76,30.81,67238.0,21.9031,21.9956,21.896,21.9316,67238.0
2016-01-05 10:20:00,30.82,30.83,30.65,30.67,84703.0,21.9387,21.9458,21.8177,21.8319,84703.0
2016-01-05 10:30:00,30.67,30.69,30.49,30.68,134560.0,21.8319,21.8461,21.7038,21.839,134560.0
2016-01-05 10:40:00,30.69,30.84,30.67,30.83,106538.0,21.8461,21.9529,21.8319,21.9458,106538.0
2016-01-05 10:50:00,30.84,30.92,30.83,30.88,81334.0,21.9529,22.0099,21.9458,21.9814,81334.0
2016-01-05 11:00:00,30.87,30.9,30.84,30.84,56544.0,21.9743,21.9956,21.9529,21.9529,56544.0
2016-01-05 11:10:00,30.85,30.99,30.85,30.98,88604.0,21.96,22.0597,21.96,22.0526,88604.0
2016-01-05 11:20:00,30.98,31.03,30.87,30.87,138219.0,22.0526,22.0882,21.9743,21.9743,138219.0
2016-01-05 11:30:00,30.87,30.93,30.83,30.83,114638.0,21.9743,22.017,21.9458,21.9458,114638.0
2016-01-05 11:40:00,30.83,30.86,30.75,30.8,113474.0,21.9458,21.9671,21.8888,21.9244,113474.0
2016-01-05 11:50:00,30.81,30.83,30.77,30.82,62229.0,21.9316,21.9458,21.9031,21.9387,62229.0
2016-01-05 12:00:00,30.82,30.82,30.68,30.7,68712.0,21.9387,21.9387,21.839,21.8533,68712.0
2016-01-05 12:10:00,30.7,30.7,30.62,30.7,47006.0,21.8533,21.8533,21.7963,21.8533,47006.0
2016-01-05 12:20:00,30.67,30.69,30.55,30.57,94924.0,21.8319,21.8461,21.7465,21.7607,94924.0
2016-01-05 12:30:00,30.56,30.69,30.55,30.69,82526.0,21.7536,21.8461,21.7465,21.8461,82526.0
2016-01-05 12:40:00,30.69,30.73,30.53,30.54,86176.0,21.8461,21.8746,21.7322,21.7394,86176.0
2016-01-05 12:50:00,30.53,30.67,30.52,30.67,34769.0,21.7322,21.8319,21.7251,21.8319,34769.0
2016-01-05 13:00:00,30.67,30.79,30.64,30.77,71069.0,21.8319,21.9173,21.8105,21.9031,71069.0
2016-01-05 13:10:00,30.77,30.82,30.7,30.73,48046.0,21.9031,21.9387,21.8533,21.8746,48046.0
2016-01-05 13:20:00,30.73,30.76,30.67,30.68,64239.0,21.8746,21.896,21.8319,21.839,64239.0
2016-01-05 13:30:00,30.67,30.76,30.63,30.73,87315.0,21.8319,21.896,21.8034,21.8746,87315.0
2016-01-05 13:40:00,30.74,30.95,30.73,30.94,90859.0,21.8817,22.0312,21.8746,22.0241,90859.0
2016-01-05 13:50:00,30.94,30.95,30.87,30.88,165238.0,22.0241,22.0312,21.9743,21.9814,165238.0
2016-01-05 14:00:00,30.87,30.99,30.86,30.98,59486.0,21.9743,22.0597,21.9671,22.0526,59486.0
2016-01-05 14:10:00,30.99,31.05,30.94,31.04,62320.0,22.0597,22.1024,22.0241,22.0953,62320.0
2016-01-05 14:20:00,31.05,31.08,31.01,31.01,46462.0,22.1024,22.1238,22.0739,22.0739,46462.0
2016-01-05 14:30:00,31.01,31.04,31.0,31.02,56844.0,22.0739,22.0953,22.0668,22.081,56844.0
2016-01-05 14:40:00,31.02,31.05,30.99,31.04,64548.0,22.081,22.1024,22.0597,22.0953,64548.0
2016-01-05 14:50:00,31.03,31.04,30.99,31.03,48424.0,22.0882,22.0953,22.0597,22.0882,48424.0
2016-01-05 15:00:00,31.03,31.04,31.0,31.03,89095.0,22.0882,22.0953,22.0668,22.0882,89095.0
2016-01-05 15:10:00,31.02,31.07,31.01,31.02,45038.0,22.081,22.1166,22.0739,22.081,45038.0
2016-01-05 15:20:00,31.02,31.11,30.99,31.11,93057.0,22.081,22.1451,22.0597,22.1451,93057.0
2016-01-05 15:30:00,31.1,31.2,31.08,31.12,230974.0,22.138,22.2092,22.1238,22.1522,230974.0
2016-01-05 15:40:00,31.12,31.17,31.06,31.11,181599.0,22.1522,22.1878,22.1095,22.1451,181599.0
2016-01-05 15:50:00,31.11,31.14,31.08,31.13,430169.0,22.1451,22.1665,22.1238,22.1593,430169.0
2016-01-06 09:30:00,30.53,30.73,29.86,30.38,488397.0,21.7322,21.8746,21.2553,21.6255,488397.0
2016-01-06 09:40:00,30.38,30.49,30.25,30.28,126339.0,21.6255,21.7038,21.5329,21.5543,126339.0
2016-01-06 09:50:00,30.3,30.67,30.29,30.67,202164.0,21.5685,21.8319,21.5614,21.8319,202164.0
2016-01-06 10:00:00,30.63,30.65,30.32,30.5,293453.0,21.8034,21.8177,21.5828,21.7109,293453.0
2016-01-06 10:10:00,30.49,30.49,30.1,30.12,253016.0,21.7038,21.7038,21.4262,21.4404,253016.0
2016-01-06 10:20:00,30.13,30.27,30.12,30.27,121874.0,21.4475,21.5472,21.4404,21.5472,121874.0
2016-01-06 10:30:00,30.26,30.27,29.98,30.0,181262.0,21.54,21.5472,21.3407,21.355,181262.0
2016-01-06 10:40:00,30.0,30.08,29.98,30.06,173103.0,21.355,21.4119,21.3407,21.3977,173103.0
2016-01-06 10:50:00,30.07,30.07,29.99,30.06,183323.0,21.4048,21.4048,21.3479,21.3977,183323.0
2016-01-06 11:00:00,30.05,30.14,29.98,30.09,232242.0,21.3906,21.4546,21.3407,21.419,232242.0
2016-01-06 11:10:00,30.09,30.19,30.07,30.17,100803.0,21.419,21.4902,21.4048,21.476,100803.0
2016-01-06 11:20:00,30.17,30.3,30.16,30.27,151167.0,21.476,21.5685,21.4689,21.5472,151167.0
2016-01-06 11:30:00,30.27,30.42,30.23,30.42,178216.0,21.5472,21.6539,21.5187,21.6539,178216.0
2016-01-06 11:40:00,30.42,30.44,30.28,30.29,135634.0,21.6539,21.6682,21.5543,21.5614,135634.0
2016-01-06 11:50:00,30.29,30.29,30.17,30.18,110585.0,21.5614,21.5614,21.476,21.4831,110585.0
2016-01-06 12:00:00,30.18,30.18,30.07,30.07,188767.0,21.4831,21.4831,21.4048,21.4048,188767.0
2016-01-06 12:10:00,30.07,30.14,30.04,30.07,73022.0,21.4048,21.4546,21.3834,21.4048,73022.0
2016-01-06 12:20:00,30.07,30.12,30.06,30.12,44998.0,21.4048,21.4404,21.3977,21.4404,44998.0
2016-01-06 12:30:00,30.12,30.16,30.06,30.08,92955.0,21.4404,21.4689,21.3977,21.4119,92955.0
2016-01-06 12:40:00,30.08,30.17,30.07,30.14,83636.0,21.4119,21.476,21.4048,21.4546,83636.0
2016-01-06 12:50:00,30.14,30.18,30.1,30.18,168189.0,21.4546,21.4831,21.4262,21.4831,168189.0
2016-01-06 13:00:00,30.17,30.2,30.14,30.18,73564.0,21.476,21.4973,21.4546,21.4831,73564.0
2016-01-06 13:10:00,30.18,30.2,30.11,30.11,121926.0,21.4831,21.4973,21.4333,21.4333,121926.0
2016-01-06 13:20:00,30.11,30.14,30.05,30.12,158232.0,21.4333,21.4546,21.3906,21.4404,158232.0
2016-01-06 13:30:00,30.13,30.17,30.1,30.16,47125.0,21.4475,21.476,21.4262,21.4689,47125.0
2016-01-06 13:40:00,30.17,30.17,30.06,30.08,102141.0,21.476,21.476,21.3977,21.4119,102141.0
2016-01-06 13:50:00,30.08,30.16,30.08,30.09,66058.0,21.4119,21.4689,21.4119,21.419,66058.0
2016-01-06 14:00:00,30.09,30.17,30.04,30.16,216620.0,21.419,21.476,21.3834,21.4689,216620.0
2016-01-06 14:10:00,30.16,30.17,30.08,30.15,109010.0,21.4689,21.476,21.4119,21.4617,109010.0
2016-01-06 14:20:00,30.15,30.15,30.06,30.06,209205.0,21.4617,21.4617,21.3977,21.3977,209205.0
2016-01-06 14:30:00,30.06,30.06,29.99,30.0,128436.0,21.3977,21.3977,21.3479,21.355,128436.0
2016-01-06 14:40:00,30.0,30.0,29.85,29.85,270087.0,21.355,21.355,21.2482,21.2482,270087.0
2016-01-06 14:50:00,29.85,29.89,29.8,29.86,178054.0,21.2482,21.2767,21.2126,21.2553,178054.0
2016-01-06 15:00:00,29.86,29.89,29.74,29.79,204244.0,21.2553,21.2767,21.1699,21.2055,204244.0
2016-01-06 15:10:00,29.79,29.92,29.78,29.91,222497.0,21.2055,21.298,21.1984,21.2909,222497.0
2016-01-06 15:20:00,29.91,30.0,29.89,29.99,99462.0,21.2909,21.355,21.2767,21.3479,99462.0
2016-01-06 15:30:00,29.99,30.0,29.92,29.99,196018.0,21.3479,21.355,21.298,21.3479,196018.0
2016-01-06 15:40:00,29.99,30.0,29.91,29.92,300746.0,21.3479,21.355,21.2909,21.298,300746.0
2016-01-06 15:50:00,29.92,29.95,29.84,29.9,746169.0,21.298,21.3194,21.2411,21.2838,746169.0
2016-01-07 09:30:00,29.56,29.87,29.38,29.83,288962.0,21.0418,21.2624,20.9136,21.234,288962.0
2016-01-07 09:40:00,29.83,30.11,29.77,30.09,216091.0,21.234,21.4333,21.1913,21.419,216091.0
2016-01-07 09:50:00,30.08,30.29,30.04,30.12,235085.0,21.4119,21.5614,21.3834,21.4404,235085.0
2016-01-07 10:00:00,30.11,30.11,29.99,30.04,127369.0,21.4333,21.4333,21.3479,21.3834,127369.0
2016-01-07 10:10:00,30.04,30.18,30.01,30.18,115024.0,21.3834,21.4831,21.3621,21.4831,115024.0
2016-01-07 10:20:00,30.19,30.21,30.02,30.05,83639.0,21.4902,21.5045,21.3692,21.3906,83639.0
2016-01-07 10:30:00,30.06,30.24,30.05,30.22,121014.0,21.3977,21.5258,21.3906,21.5116,121014.0
2016-01-07 10:40:00,30.22,30.26,30.07,30.14,94640.0,21.5116,21.54,21.4048,21.4546,94640.0
2016-01-07 10:50:00,30.14,30.36,30.13,30.32,112946.0,21.4546,21.6112,21.4475,21.5828,112946.0
2016-01-07 11:00:00,30.33,30.42,30.33,30.35,112517.0,21.5899,21.6539,21.5899,21.6041,112517.0
2016-01-07 11:10:00,30.35,30.39,30.2,30.29,180709.0,21.6041,21.6326,21.4973,21.5614,180709.0
2016-01-07 11:20:00,30.29,30.49,30.28,30.46,183709.0,21.5614,21.7038,21.5543,21.6824,183709.0
2016-01-07 11:30:00,30.46,30.66,30.45,30.62,165381.0,21.6824,21.8248,21.6753,21.7963,165381.0
2016-01-07 11:40:00,30.62,30.67,30.5,30.58,125466.0,21.7963,21.8319,21.7109,21.7678,125466.0
2016-01-07 11:50:00,30.58,30.6,30.46,30.49,83084.0,21.7678,21.7821,21.6824,21.7038,83084.0
2016-01-07 12:00:00,30.48,30.58,30.47,30.54,91617.0,21.6967,21.7678,21.6895,21.7394,91617.0
2016-01-07 12:10:00,30.54,30.63,30.52,30.58,59483.0,21.7394,21.8034,21.7251,21.7678,59483.0
2016-01-07 12:20:00,30.57,30.59,30.51,30.55,60776.0,21.7607,21.775,21.718,21.7465,60776.0
2016-01-07 12:30:00,30.55,30.59,30.54,30.55,97031.0,21.7465,21.775,21.7394,21.7465,97031.0
2016-01-07 12:40:00,30.54,30.62,30.53,30.59,68508.0,21.7394,21.7963,21.7322,21.775,68508.0
2016-01-07 12:50:00,30.6,30.61,30.47,30.47,120730.0,21.7821,21.7892,21.6895,21.6895,120730.0
2016-01-07 13:00:00,30.48,30.51,30.34,30.35,131807.0,21.6967,21.718,21.597,21.6041,131807.0
2016-01-07 13:10:00,30.35,30.36,30.24,30.31,119082.0,21.6041,21.6112,21.5258,21.5756,119082.0
2016-01-07 13:20:00,30.3,30.34,30.26,30.3,72080.0,21.5685,21.597,21.54,21.5685,72080.0
2016-01-07 13:30:00,30.3,30.34,30.15,30.19,200671.0,21.5685,21.597,21.4617,21.4902,200671.0
2016-01-07 13:40:00,30.19,30.3,30.18,30.24,117767.0,21.4902,21.5685,21.4831,21.5258,117767.0
2016-01-07 13:50:00,30.23,30.25,30.17,30.21,103798.0,21.5187,21.5329,21.476,21.5045,103798.0
2016-01-07 14:00:00,30.21,30.25,30.15,30.2,159257.0,21.5045,21.5329,21.4617,21.4973,159257.0
2016-01-07 14:10:00,30.2,30.22,30.14,30.21,156754.0,21.4973,21.5116,21.4546,21.5045,156754.0
2016-01-07 14:20:00,30.22,30.23,30.17,30.21,95222.0,21.5116,21.5187,21.476,21.5045,95222.0
2016-01-07 14:30:00,30.2,30.32,30.18,30.31,115604.0,21.4973,21.5828,21.4831,21.5756,115604.0
2016-01-07 14:40:00,30.3,30.39,30.28,30.39,61840.0,21.5685,21.6326,21.5543,21.6326,61840.0
2016-01-07 14:50:00,30.38,30.38,30.31,30.34,132684.0,21.6255,21.6255,21.5756,21.597,132684.0
2016-01-07 15:00:00,30.34,30.37,30.22,30.37,135542.0,21.597,21.6183,21.5116,21.6183,135542.0
2016-01-07 15:10:00,30.37,30.4,30.33,30.37,94007.0,21.6183,21.6397,21.5899,21.6183,94007.0
2016-01-07 15:20:00,30.37,30.37,30.2,30.22,73911.0,21.6183,21.6183,21.4973,21.5116,73911.0
2016-01-07 15:30:00,30.22,30.34,30.21,30.33,119055.0,21.5116,21.597,21.5045,21.5899,119055.0
2016-01-07 15:40:00,30.32,30.41,30.23,30.37,193321.0,21.5828,21.6468,21.5187,21.6183,193321.0
2016-01-07 15:50:00,30.36,30.37,30.21,30.21,471476.0,21.6112,21.6183,21.5045,21.5045,471476.0
2016-01-08 09:30:00,29.74,29.78,29.04,29.21,715228.0,21.1699,21.1984,20.6716,20.7926,715228.0
2016-01-08 09:40:00,29.22,29.3,28.75,29.0,389744.0,20.7997,20.8567,20.4652,20.6431,389744.0
2016-01-08 09:50:00,28.98,29.08,28.64,29.0,330961.0,20.6289,20.7001,20.3869,20.6431,330961.0
2016-01-08 10:00:00,28.99,29.0,28.74,28.82,276191.0,20.636,20.6431,20.4581,20.515,276191.0
2016-01-08 10:10:00,28.81,29.01,28.76,28.98,170249.0,20.5079,20.6503,20.4723,20.6289,170249.0
2016-01-08 10:20:00,28.98,29.05,28.9,28.99,115715.0,20.6289,20.6787,20.572,20.636,115715.0
2016-01-08 10:30:00,28.99,29.06,28.97,29.0,89378.0,20.636,20.6858,20.6218,20.6431,89378.0
2016-01-08 10:40:00,29.0,29.14,28.93,29.13,97935.0,20.6431,20.7428,20.5933,20.7357,97935.0
2016-01-08 10:50:00,29.13,29.22,29.08,29.12,215009.0,20.7357,20.7997,20.7001,20.7286,215009.0
2016-01-08 11:00:00,29.11,29.18,29.08,29.1,141510.0,20.7214,20.7713,20.7001,20.7143,141510.0
2016-01-08 11:10:00,29.1,29.1,28.93,28.93,104642.0,20.7143,20.7143,20.5933,20.5933,104642.0
2016-01-08 11:20:00,28.93,28.93,28.8,28.88,111404.0,20.5933,20.5933,20.5008,20.5577,111404.0
2016-01-08 11:30:00,28.89,28.89,28.74,28.82,110442.0,20.5648,20.5648,20.4581,20.515,110442.0
2016-01-08 11:40:00,28.82,28.94,28.75,28.94,95405.0,20.515,20.6004,20.4652,20.6004,95405.0
2016-01-08 11:50:00,28.94,29.08,28.9,28.99,89466.0,20.6004,20.7001,20.572,20.636,89466.0
2016-01-08 12:00:00,29.0,29.1,28.97,29.08,112986.0,20.6431,20.7143,20.6218,20.7001,112986.0
2016-01-08 12:10:00,29.08,29.23,29.08,29.19,158394.0,20.7001,20.8069,20.7001,20.7784,158394.0
2016-01-08 12:20:00,29.19,29.36,29.16,29.31,171891.0,20.7784,20.8994,20.757,20.8638,171891.0
2016-01-08 12:30:00,29.31,29.31,29.11,29.12,80754.0,20.8638,20.8638,20.7214,20.7286,80754.0
2016-01-08 12:40:00,29.12,29.32,29.12,29.29,76907.0,20.7286,20.8709,20.7286,20.8496,76907.0
2016-01-08 12:50:00,29.28,29.28,29.16,29.24,52686.0,20.8425,20.8425,20.757,20.814,52686.0
2016-01-08 13:00:00,29.25,29.3,29.1,29.16,120386.0,20.8211,20.8567,20.7143,20.757,120386.0
2016-01-08 13:10:00,29.16,29.2,29.1,29.19,40911.0,20.757,20.7855,20.7143,20.7784,40911.0
2016-01-08 13:20:00,29.19,29.19,28.99,29.03,80946.0,20.7784,20.7784,20.636,20.6645,80946.0
2016-01-08 13:30:00,29.04,29.1,29.02,29.05,93587.0,20.6716,20.7143,20.6574,20.6787,93587.0
2016-01-08 13:40:00,29.05,29.06,29.0,29.03,60574.0,20.6787,20.6858,20.6431,20.6645,60574.0
2016-01-08 13:50:00,29.04,29.1,29.04,29.1,80426.0,20.6716,20.7143,20.6716,20.7143,80426.0
2016-01-08 14:00:00,29.1,29.27,29.08,29.24,75069.0,20.7143,20.8353,20.7001,20.814,75069.0
2016-01-08 14:10:00,29.24,29.26,29.14,29.22,99827.0,20.814,20.8282,20.7428,20.7997,99827.0
2016-01-08 14:20:00,29.22,29.29,29.19,29.22,73995.0,20.7997,20.8496,20.7784,20.7997,73995.0
2016-01-08 14:30:00,29.21,29.23,28.99,29.03,115004.0,20.7926,20.8069,20.636,20.6645,115004.0
2016-01-08 14:40:00,29.03,29.11,28.99,29.09,79043.0,20.6645,20.7214,20.636,20.7072,79043.0
2016-01-08 14:50:00,29.1,29.2,29.09,29.17,83461.0,20.7143,20.7855,20.7072,20.7642,83461.0
2016-01-08 15:00:00,29.17,29.2,29.1,29.15,92554.0,20.7642,20.7855,20.7143,20.7499,92554.0
2016-01-08 15:10:00,29.14,29.17,29.08,29.12,103291.0,20.7428,20.7642,20.7001,20.7286,103291.0
2016-01-08 15:20:00,29.11,29.15,29.06,29.08,87581.0,20.7214,20.7499,20.6858,20.7001,87581.0
2016-01-08 15:30:00,29.07,29.09,29.0,29.05,201963.0,20.693,20.7072,20.6431,20.6787,201963.0
2016-01-08 15:40:00,29.04,29.08,29.0,29.02,342585.0,20.6716,20.7001,20.6431,20.6574,342585.0
2016-01-08 15:50:00,29.02,29.04,28.9,28.96,591097.0,20.6574,20.6716,20.572,20.6147,591097.0
2016-01-11 09:30:00,29.08,29.59,29.0,29.51,197161.0,20.7001,21.0631,20.6431,21.0062,197161.0
2016-01-11 09:40:00,29.49,29.59,29.24,29.25,149499.0,20.9919,21.0631,20.814,20.8211,149499.0
2016-01-11 09:50:00,29.25,29.35,29.16,29.27,99641.0,20.8211,20.8923,20.757,20.8353,99641.0
2016-01-11 10:00:00,29.26,29.26,29.09,29.15,151221.0,20.8282,20.8282,20.7072,20.7499,151221.0
2016-01-11 10:10:00,29.15,29.21,29.03,29.08,107895.0,20.7499,20.7926,20.6645,20.7001,107895.0
2016-01-11 10:20:00,29.08,29.26,29.08,29.13,100243.0,20.7001,20.8282,20.7001,20.7357,100243.0
2016-01-11 10:30:00,29.13,29.17,29.04,29.12,100122.0,20.7357,20.7642,20.6716,20.7286,100122.0
2016-01-11 10:40:00,29.13,29.25,29.11,29.14,112715.0,20.7357,20.8211,20.7214,20.7428,112715.0
2016-01-11 10:50:00,29.15,29.18,28.99,29.08,124840.0,20.7499,20.7713,20.636,20.7001,124840.0
2016-01-11 11:00:00,29.07,29.08,28.99,29.02,131200.0,20.693,20.7001,20.636,20.6574,131200.0
2016-01-11 11:10:00,29.02,29.17,29.02,29.12,61365.0,20.6574,20.7642,20.6574,20.7286,61365.0
2016-01-11 11:20:00,29.12,29.22,29.09,29.21,51131.0,20.7286,20.7997,20.7072,20.7926,51131.0
2016-01-11 11:30:00,29.21,29.22,29.08,29.14,68038.0,20.7926,20.7997,20.7001,20.7428,68038.0
2016-01-11 11:40:00,29.14,29.24,29.1,29.19,82371.0,20.7428,20.814,20.7143,20.7784,82371.0
2016-01-11 11:50:00,29.2,29.4,29.19,29.39,81083.0,20.7855,20.9279,20.7784,20.9208,81083.0
2016-01-11 12:00:00,29.39,29.4,29.31,29.37,59038.0,20.9208,20.9279,20.8638,20.9065,59038.0
2016-01-11 12:10:00,29.36,29.38,29.26,29.29,41074.0,20.8994,20.9136,20.8282,20.8496,41074.0
2016-01-11 12:20:00,29.29,29.3,29.17,29.22,85708.0,20.8496,20.8567,20.7642,20.7997,85708.0
2016-01-11 12:30:00,29.22,29.41,29.22,29.35,68594.0,20.7997,20.935,20.7997,20.8923,68594.0
2016-01-11 12:40:00,29.35,29.5,29.31,29.46,66429.0,20.8923,20.9991,20.8638,20.9706,66429.0
2016-01-11 12:50:00,29.46,29.5,29.4,29.44,103024.0,20.9706,20.9991,20.9279,20.9563,103024.0
2016-01-11 13:00:00,29.43,29.44,29.31,29.32,67237.0,20.9492,20.9563,20.8638,20.8709,67237.0
2016-01-11 13:10:00,29.32,29.34,29.24,29.32,80197.0,20.8709,20.8852,20.814,20.8709,80197.0
2016-01-11 13:20:00,29.33,29.36,29.26,29.29,59340.0,20.878,20.8994,20.8282,20.8496,59340.0
2016-01-11 13:30:00,29.28,29.33,29.22,29.25,87829.0,20.8425,20.878,20.7997,20.8211,87829.0
2016-01-11 13:40:00,29.24,29.28,29.0,29.01,141530.0,20.814,20.8425,20.6431,20.6503,141530.0
2016-01-11 13:50:00,29.01,29.19,28.97,29.17,121098.0,20.6503,20.7784,20.6218,20.7642,121098.0
2016-01-11 14:00:00,29.18,29.3,29.12,29.27,72578.0,20.7713,20.8567,20.7286,20.8353,72578.0
2016-01-11 14:10:00,29.27,29.5,29.26,29.43,129733.0,20.8353,20.9991,20.8282,20.9492,129733.0
2016-01-11 14:20:00,29.44,29.52,29.4,29.47,175129.0,20.9563,21.0133,20.9279,20.9777,175129.0
2016-01-11 14:30:00,29.48,29.49,29.26,29.32,92538.0,20.9848,20.9919,20.8282,20.8709,92538.0
2016-01-11 14:40:00,29.32,29.35,29.23,29.24,159009.0,20.8709,20.8923,20.8069,20.814,159009.0
2016-01-11 14:50:00,29.25,29.27,29.16,29.2,105167.0,20.8211,20.8353,20.757,20.7855,105167.0
2016-01-11 15:00:00,29.2,29.27,29.2,29.22,144227.0,20.7855,20.8353,20.7855,20.7997,144227.0
2016-01-11 15:10:00,29.22,29.22,29.11,29.14,224303.0,20.7997,20.7997,20.7214,20.7428,224303.0
2016-01-11 15:20:00,29.15,29.43,29.13,29.41,196837.0,20.7499,20.9492,20.7357,20.935,196837.0
2016-01-11 15:30:00,29.43,29.5,29.38,29.47,234385.0,20.9492,20.9991,20.9136,20.9777,234385.0
2016-01-11 15:40:00,29.47,29.58,29.45,29.48,331534.0,20.9777,21.056,20.9635,20.9848,331534.0
2016-01-11 15:50:00,29.48,29.5,29.42,29.42,509452.0,20.9848,20.9991,20.9421,20.9421,509452.0
2016-01-12 09:30:00,29.61,29.76,29.39,29.66,172897.0,21.0774,21.1841,20.9208,21.1129,172897.0
2016-01-12 09:40:00,29.67,29.95,29.67,29.88,139170.0,21.1201,21.3194,21.1201,21.2696,139170.0
2016-01-12 09:50:00,29.89,30.03,29.82,30.02,118118.0,21.2767,21.3763,21.2268,21.3692,118118.0
2016-01-12 10:00:00,30.01,30.01,29.72,29.73,101016.0,21.3621,21.3621,21.1557,21.1628,101016.0
2016-01-12 10:10:00,29.74,29.87,29.69,29.78,76020.0,21.1699,21.2624,21.1343,21.1984,76020.0
2016-01-12 10:20:00,29.77,29.78,29.65,29.69,58624.0,21.1913,21.1984,21.1058,21.1343,58624.0
2016-01-12 10:30:00,29.69,29.91,29.68,29.84,57338.0,21.1343,21.2909,21.1272,21.2411,57338.0
2016-01-12 10:40:00,29.84,29.94,29.79,29.79,70557.0,21.2411,21.3123,21.2055,21.2055,70557.0
2016-01-12 10:50:00,29.8,29.9,29.79,29.88,82170.0,21.2126,21.2838,21.2055,21.2696,82170.0
2016-01-12 11:00:00,29.88,30.01,29.85,29.88,97505.0,21.2696,21.3621,21.2482,21.2696,97505.0
2016-01-12 11:10:00,29.88,29.9,29.72,29.75,80304.0,21.2696,21.2838,21.1557,21.177,80304.0
2016-01-12 11:20:00,29.75,29.75,29.58,29.62,75425.0,21.177,21.177,21.056,21.0845,75425.0
2016-01-12 11:30:00,29.62,29.64,29.51,29.54,87760.0,21.0845,21.0987,21.0062,21.0275,87760.0
2016-01-12 11:40:00,29.54,29.8,29.54,29.79,125707.0,21.0275,21.2126,21.0275,21.2055,125707.0
2016-01-12 11:50:00,29.8,29.8,29.67,29.71,69561.0,21.2126,21.2126,21.1201,21.1485,69561.0
2016-01-12 12:00:00,29.71,29.8,29.68,29.78,54068.0,21.1485,21.2126,21.1272,21.1984,54068.0
2016-01-12 12:10:00,29.77,29.77,29.64,29.64,40581.0,21.1913,21.1913,21.0987,21.0987,40581.0
2016-01-12 12:20:00,29.65,29.74,29.61,29.7,45740.0,21.1058,21.1699,21.0774,21.1414,45740.0
2016-01-12 12:30:00,29.7,29.74,29.57,29.64,80529.0,21.1414,21.1699,21.0489,21.0987,80529.0
2016-01-12 12:40:00,29.64,29.72,29.63,29.71,118218.0,21.0987,21.1557,21.0916,21.1485,118218.0
2016-01-12 12:50:00,29.72,29.78,29.69,29.71,59052.0,21.1557,21.1984,21.1343,21.1485,59052.0
2016-01-12 13:00:00,29.71,29.81,29.71,29.76,70610.0,21.1485,21.2197,21.1485,21.1841,70610.0
2016-01-12 13:10:00,29.77,29.87,29.73,29.82,50600.0,21.1913,21.2624,21.1628,21.2268,50600.0
2016-01-12 13:20:00,29.83,29.83,29.7,29.72,53289.0,21.234,21.234,21.1414,21.1557,53289.0
2016-01-12 13:30:00,29.72,29.76,29.64,29.72,52591.0,21.1557,21.1841,21.0987,21.1557,52591.0
2016-01-12 13:40:00,29.73,29.8,29.7,29.77,43703.0,21.1628,21.2126,21.1414,21.1913,43703.0
2016-01-12 13:50:00,29.77,29.85,29.77,29.8,143617.0,21.1913,21.2482,21.1913,21.2126,143617.0
2016-01-12 14:00:00,29.81,29.84,29.72,29.75,263775.0,21.2197,21.2411,21.1557,21.177,263775.0
2016-01-12 14:10:00,29.74,29.8,29.65,29.66,89025.0,21.1699,21.2126,21.1058,21.1129,89025.0
2016-01-12 14:20:00,29.65,29.81,29.61,29.78,128158.0,21.1058,21.2197,21.0774,21.1984,128158.0
2016-01-12 14:30:00,29.77,29.94,29.76,29.92,80534.0,21.1913,21.3123,21.1841,21.298,80534.0
2016-01-12 14:40:00,29.92,29.98,29.87,29.95,68581.0,21.298,21.3407,21.2624,21.3194,68581.0
2016-01-12 14:50:00,29.95,30.05,29.93,30.04,89193.0,21.3194,21.3906,21.3051,21.3834,89193.0
2016-01-12 15:00:00,30.05,30.07,30.01,30.03,132611.0,21.3906,21.4048,21.3621,21.3763,132611.0
2016-01-12 15:10:00,30.03,30.27,30.02,30.26,144679.0,21.3763,21.5472,21.3692,21.54,144679.0
2016-01-12 15:20:00,30.27,30.33,30.22,30.23,170578.0,21.5472,21.5899,21.5116,21.5187,170578.0
2016-01-12 15:30:00,30.23,30.28,30.12,30.21,182368.0,21.5187,21.5543,21.4404,21.5045,182368.0
2016-01-12 15:40:00,30.2,30.27,30.13,30.14,283794.0,21.4973,21.5472,21.4475,21.4546,283794.0
2016-01-12 15:50:00,30.14,30.18,30.1,30.13,454073.0,21.4546,21.4831,21.4262,21.4475,454073.0
2016-01-13 09:30:00,30.2,30.32,30.01,30.09,69903.0,21.4973,21.5828,21.3621,21.419,69903.0
2016-01-13 09:40:00,30.11,30.11,29.99,30.09,162688.0,21.4333,21.4333,21.3479,21.419,162688.0
2016-01-13 09:50:00,30.09,30.1,29.99,30.04,165314.0,21.419,21.4262,21.3479,21.3834,165314.0
2016-01-13 10:00:00,30.04,30.2,30.01,30.2,101310.0,21.3834,21.4973,21.3621,21.4973,101310.0
2016-01-13 10:10:00,30.2,30.2,29.96,30.03,141840.0,21.4973,21.4973,21.3265,21.3763,141840.0
2016-01-13 10:20:00,30.03,30.07,30.0,30.04,94592.0,21.3763,21.4048,21.355,21.3834,94592.0
2016-01-13 10:30:00,30.03,30.04,29.95,29.96,255267.0,21.3763,21.3834,21.3194,21.3265,255267.0
2016-01-13 10:40:00,29.95,30.07,29.94,30.07,96338.0,21.3194,21.4048,21.3123,21.4048,96338.0
2016-01-13 10:50:00,30.08,30.14,29.97,30.02,136951.0,21.4119,21.4546,21.3336,21.3692,136951.0
2016-01-13 11:00:00,30.01,30.02,29.86,29.89,100060.0,21.3621,21.3692,21.2553,21.2767,100060.0
2016-01-13 11:10:00,29.89,30.03,29.89,30.01,75474.0,21.2767,21.3763,21.2767,21.3621,75474.0
2016-01-13 11:20:00,30.01,30.03,29.99,30.02,76281.0,21.3621,21.3763,21.3479,21.3692,76281.0
2016-01-13 11:30:00,30.02,30.08,29.99,30.01,94448.0,21.3692,21.4119,21.3479,21.3621,94448.0
2016-01-13 11:40:00,30.01,30.01,29.96,29.96,83804.0,21.3621,21.3621,21.3265,21.3265,83804.0
2016-01-13 11:50:00,29.97,30.0,29.75,29.8,151825.0,21.3336,21.355,21.177,21.2126,151825.0
2016-01-13 12:00:00,29.79,29.8,29.67,29.72,41309.0,21.2055,21.2126,21.1201,21.1557,41309.0
2016-01-13 12:10:00,29.72,29.77,29.66,29.7,61038.0,21.1557,21.1913,21.1129,21.1414,61038.0
2016-01-13 12:20:00,29.7,29.74,29.65,29.74,80567.0,21.1414,21.1699,21.1058,21.1699,80567.0
2016-01-13 12:30:00,29.75,29.79,29.67,29.73,98207.0,21.177,21.2055,21.1201,21.1628,98207.0
2016-01-13 12:40:00,29.72,29.8,29.71,29.77,47168.0,21.1557,21.2126,21.1485,21.1913,47168.0
2016-01-13 12:50:00,29.77,29.77,29.65,29.76,96633.0,21.1913,21.1913,21.1058,21.1841,96633.0
2016-01-13 13:00:00,29.76,29.8,29.72,29.75,74062.0,21.1841,21.2126,21.1557,21.177,74062.0
2016-01-13 13:10:00,29.75,29.77,29.72,29.74,33500.0,21.177,21.1913,21.1557,21.1699,33500.0
2016-01-13 13:20:00,29.74,29.76,29.67,29.68,75255.0,21.1699,21.1841,21.1201,21.1272,75255.0
2016-01-13 13:30:00,29.68,29.76,29.66,29.68,122216.0,21.1272,21.1841,21.1129,21.1272,122216.0
2016-01-13 13:40:00,29.68,29.72,29.57,29.57,276074.0,21.1272,21.1557,21.0489,21.0489,276074.0
2016-01-13 13:50:00,29.57,29.61,29.49,29.49,160810.0,21.0489,21.0774,20.9919,20.9919,160810.0
2016-01-13 14:00:00,29.48,29.58,29.44,29.58,69629.0,20.9848,21.056,20.9563,21.056,69629.0
2016-01-13 14:10:00,29.58,29.66,29.54,29.58,98255.0,21.056,21.1129,21.0275,21.056,98255.0
2016-01-13 14:20:00,29.57,29.57,29.32,29.39,99487.0,21.0489,21.0489,20.8709,20.9208,99487.0
2016-01-13 14:30:00,29.38,29.4,29.2,29.25,187594.0,20.9136,20.9279,20.7855,20.8211,187594.0
2016-01-13 14:40:00,29.24,29.24,29.09,29.15,171497.0,20.814,20.814,20.7072,20.7499,171497.0
2016-01-13 14:50:00,29.16,29.28,29.16,29.26,97812.0,20.757,20.8425,20.757,20.8282,97812.0
2016-01-13 15:00:00,29.26,29.33,29.24,29.26,105824.0,20.8282,20.878,20.814,20.8282,105824.0
2016-01-13 15:10:00,29.26,29.36,29.13,29.33,187656.0,20.8282,20.8994,20.7357,20.878,187656.0
2016-01-13 15:20:00,29.32,29.42,29.28,29.39,148313.0,20.8709,20.9421,20.8425,20.9208,148313.0
2016-01-13 15:30:00,29.38,29.42,29.32,29.38,178937.0,20.9136,20.9421,20.8709,20.9136,178937.0
2016-01-13 15:40:00,29.38,29.41,29.22,29.24,282191.0,20.9136,20.935,20.7997,20.814,282191.0
2016-01-13 15:50:00,29.24,29.29,29.19,29.26,657463.0,20.814,20.8496,20.7784,20.8282,657463.0
2016-01-14 09:30:00,27.05,27.24,26.33,26.55,1373165.0,19.2551,19.3903,18.7425,18.8991,1373165.0
2016-01-14 09:40:00,26.55,26.65,26.29,26.34,715686.0,18.8991,18.9703,18.7141,18.7497,715686.0
2016-01-14 09:50:00,26.34,26.34,25.76,25.76,830413.0,18.7497,18.7497,18.3368,18.3368,830413.0
2016-01-14 10:00:00,25.77,26.25,25.61,26.21,1004699.0,18.3439,18.6856,18.23,18.6571,1004699.0
2016-01-14 10:10:00,26.21,26.74,26.2,26.67,773111.0,18.6571,19.0344,18.65,18.9846,773111.0
2016-01-14 10:20:00,26.68,27.01,26.66,26.86,580621.0,18.9917,19.2266,18.9775,19.1198,580621.0
2016-01-14 10:30:00,26.85,27.08,26.81,26.9,384959.0,19.1127,19.2764,19.0842,19.1483,384959.0
2016-01-14 10:40:00,26.9,27.11,26.8,27.01,561448.0,19.1483,19.2978,19.0771,19.2266,561448.0
2016-01-14 10:50:00,27.01,27.04,26.86,26.86,340481.0,19.2266,19.2479,19.1198,19.1198,340481.0
2016-01-14 11:00:00,26.87,27.0,26.73,26.75,391946.0,19.1269,19.2195,19.0273,19.0415,391946.0
2016-01-14 11:10:00,26.75,26.79,26.55,26.55,515408.0,19.0415,19.07,18.8991,18.8991,515408.0
2016-01-14 11:20:00,26.55,26.56,26.33,26.38,459909.0,18.8991,18.9063,18.7425,18.7781,459909.0
2016-01-14 11:30:00,26.37,26.38,26.19,26.25,259386.0,18.771,18.7781,18.6429,18.6856,259386.0
2016-01-14 11:40:00,26.24,26.36,26.2,26.34,328349.0,18.6785,18.7639,18.65,18.7497,328349.0
2016-01-14 11:50:00,26.34,26.51,26.34,26.44,368584.0,18.7497,18.8707,18.7497,18.8208,368584.0
2016-01-14 12:00:00,26.44,26.62,26.44,26.57,278096.0,18.8208,18.949,18.8208,18.9134,278096.0
2016-01-14 12:10:00,26.58,26.8,26.55,26.76,162164.0,18.9205,19.0771,18.8991,19.0486,162164.0
2016-01-14 12:20:00,26.76,26.84,26.66,26.69,294296.0,19.0486,19.1056,18.9775,18.9988,294296.0
2016-01-14 12:30:00,26.69,26.74,26.66,26.7,175528.0,18.9988,19.0344,18.9775,19.0059,175528.0
2016-01-14 12:40:00,26.7,26.72,26.63,26.66,198922.0,19.0059,19.0202,18.9561,18.9775,198922.0
2016-01-14 12:50:00,26.66,26.75,26.62,26.7,236799.0,18.9775,19.0415,18.949,19.0059,236799.0
2016-01-14 13:00:00,26.7,26.7,26.53,26.55,260582.0,19.0059,19.0059,18.8849,18.8991,260582.0
2016-01-14 13:10:00,26.55,26.61,26.52,26.55,169215.0,18.8991,18.9419,18.8778,18.8991,169215.0
2016-01-14 13:20:00,26.56,26.71,26.56,26.62,144748.0,18.9063,19.013,18.9063,18.949,144748.0
2016-01-14 13:30:00,26.62,26.68,26.57,26.57,211610.0,18.949,18.9917,18.9134,18.9134,211610.0
2016-01-14 13:40:00,26.57,26.58,26.23,26.24,510926.0,18.9134,18.9205,18.6714,18.6785,510926.0
2016-01-14 13:50:00,26.23,26.24,26.0,26.02,765049.0,18.6714,18.6785,18.5076,18.5219,765049.0
2016-01-14 14:00:00,26.03,26.08,25.82,25.94,504205.0,18.529,18.5646,18.3795,18.4649,504205.0
2016-01-14 14:10:00,25.93,26.1,25.86,26.09,321388.0,18.4578,18.5788,18.408,18.5717,321388.0
2016-01-14 14:20:00,26.09,26.2,26.06,26.14,285035.0,18.5717,18.65,18.5504,18.6073,285035.0
2016-01-14 14:30:00,26.14,26.16,25.83,25.93,436359.0,18.6073,18.6215,18.3866,18.4578,436359.0
2016-01-14 14:40:00,25.92,26.06,25.92,25.99,240026.0,18.4507,18.5504,18.4507,18.5005,240026.0
2016-01-14 14:50:00,26.0,26.38,25.99,26.36,337730.0,18.5076,18.7781,18.5005,18.7639,337730.0
2016-01-14 15:00:00,26.37,26.44,26.34,26.4,396331.0,18.771,18.8208,18.7497,18.7924,396331.0
2016-01-14 15:10:00,26.41,26.58,26.4,26.56,324437.0,18.7995,18.9205,18.7924,18.9063,324437.0
2016-01-14 15:20:00,26.57,26.8,26.49,26.7,666500.0,18.9134,19.0771,18.8564,19.0059,666500.0
2016-01-14 15:30:00,26.7,26.76,26.48,26.49,853331.0,19.0059,19.0486,18.8493,18.8564,853331.0
2016-01-14 15:40:00,26.49,26.74,26.48,26.57,1091965.0,18.8564,19.0344,18.8493,18.9134,1091965.0
2016-01-14 15:50:00,26.57,26.58,26.41,26.43,841285.0,18.9134,18.9205,18.7995,18.8137,841285.0
2016-01-15 09:30:00,25.35,25.92,25.31,25.58,889969.0,18.045,18.4507,18.0165,18.2087,889969.0
2016-01-15 09:40:00,25.58,26.18,25.54,26.18,518617.0,18.2087,18.6358,18.1802,18.6358,518617.0
2016-01-15 09:50:00,26.19,26.21,25.42,25.43,590544.0,18.6429,18.6571,18.0948,18.1019,590544.0
2016-01-15 10:00:00,25.43,25.86,25.43,25.84,311553.0,18.1019,18.408,18.1019,18.3937,311553.0
2016-01-15 10:10:00,25.84,26.03,25.73,26.02,322804.0,18.3937,18.529,18.3154,18.5219,322804.0
2016-01-15 10:20:00,26.02,26.19,25.98,26.12,744029.0,18.5219,18.6429,18.4934,18.5931,744029.0
2016-01-15 10:30:00,26.12,26.5,26.09,26.36,395440.0,18.5931,18.8636,18.5717,18.7639,395440.0
2016-01-15 10:40:00,26.36,26.66,26.36,26.57,409769.0,18.7639,18.9775,18.7639,18.9134,409769.0
2016-01-15 10:50:00,26.57,26.57,26.31,26.4,227985.0,18.9134,18.9134,18.7283,18.7924,227985.0
2016-01-15 11:00:00,26.39,26.49,26.33,26.34,368607.0,18.7853,18.8564,18.7425,18.7497,368607.0
2016-01-15 11:10:00,26.32,26.37,26.23,26.25,358101.0,18.7354,18.771,18.6714,18.6856,358101.0
2016-01-15 11:20:00,26.25,26.3,26.18,26.19,277584.0,18.6856,18.7212,18.6358,18.6429,277584.0
2016-01-15 11:30:00,26.19,26.19,26.0,26.1,377375.0,18.6429,18.6429,18.5076,18.5788,377375.0
2016-01-15 11:40:00,26.1,26.24,26.06,26.15,261211.0,18.5788,18.6785,18.5504,18.6144,261211.0
2016-01-15 11:50:00,26.14,26.23,26.09,26.09,194909.0,18.6073,18.6714,18.5717,18.5717,194909.0
2016-01-15 12:00:00,26.1,26.45,26.05,26.44,278265.0,18.5788,18.828,18.5432,18.8208,278265.0
2016-01-15 12:10:00,26.44,26.47,26.34,26.34,230713.0,18.8208,18.8422,18.7497,18.7497,230713.0
2016-01-15 12:20:00,26.34,26.38,26.18,26.22,234226.0,18.7497,18.7781,18.6358,18.6642,234226.0
2016-01-15 12:30:00,26.22,26.23,26.06,26.11,305122.0,18.6642,18.6714,18.5504,18.5859,305122.0
2016-01-15 12:40:00,26.12,26.25,26.06,26.18,293541.0,18.5931,18.6856,18.5504,18.6358,293541.0
2016-01-15 12:50:00,26.19,26.48,26.18,26.45,233504.0,18.6429,18.8493,18.6358,18.828,233504.0
2016-01-15 13:00:00,26.45,26.46,26.39,26.45,202893.0,18.828,18.8351,18.7853,18.828,202893.0
2016-01-15 13:10:00,26.45,26.87,26.45,26.85,275763.0,18.828,19.1269,18.828,19.1127,275763.0
2016-01-15 13:20:00,26.85,26.93,26.8,26.91,419000.0,19.1127,19.1696,19.0771,19.1554,419000.0
2016-01-15 13:30:00,26.92,27.1,26.86,27.1,352587.0,19.1625,19.2907,19.1198,19.2907,352587.0
2016-01-15 13:40:00,27.1,27.13,26.74,26.92,578004.0,19.2907,19.312,19.0344,19.1625,578004.0
2016-01-15 13:50:00,26.92,26.96,26.8,26.84,323068.0,19.1625,19.191,19.0771,19.1056,323068.0
2016-01-15 14:00:00,26.84,26.93,26.82,26.89,230890.0,19.1056,19.1696,19.0913,19.1412,230890.0
2016-01-15 14:10:00,26.89,26.99,26.82,26.98,219077.0,19.1412,19.2124,19.0913,19.2052,219077.0
2016-01-15 14:20:00,26.98,27.03,26.89,26.89,308722.0,19.2052,19.2408,19.1412,19.1412,308722.0
2016-01-15 14:30:00,26.9,27.02,26.86,27.02,219257.0,19.1483,19.2337,19.1198,19.2337,219257.0
2016-01-15 14:40:00,27.02,27.24,27.02,27.21,270784.0,19.2337,19.3903,19.2337,19.369,270784.0
2016-01-15 14:50:00,27.21,27.36,27.18,27.32,309744.0,19.369,19.4757,19.3476,19.4473,309744.0
2016-01-15 15:00:00,27.32,27.35,27.15,27.16,271350.0,19.4473,19.4686,19.3262,19.3334,271350.0
2016-01-15 15:10:00,27.16,27.18,26.95,27.02,360050.0,19.3334,19.3476,19.1839,19.2337,360050.0
2016-01-15 15:20:00,27.02,27.28,27.01,27.22,302909.0,19.2337,19.4188,19.2266,19.3761,302909.0
2016-01-15 15:30:00,27.22,27.23,27.12,27.12,335953.0,19.3761,19.3832,19.3049,19.3049,335953.0
2016-01-15 15:40:00,27.12,27.23,27.01,27.23,490163.0,19.3049,19.3832,19.2266,19.3832,490163.0
2016-01-15 15:50:00,27.22,27.23,27.09,27.11,630398.0,19.3761,19.3832,19.2835,19.2978,630398.0
2016-01-19 09:30:00,27.05,27.05,26.53,26.96,529395.0,19.2551,19.2551,18.8849,19.191,529395.0
2016-01-19 09:40:00,26.96,26.96,26.73,26.88,317274.0,19.191,19.191,19.0273,19.1341,317274.0
2016-01-19 09:50:00,26.88,27.1,26.75,27.03,306906.0,19.1341,19.2907,19.0415,19.2408,306906.0
2016-01-19 10:00:00,27.02,27.07,26.83,26.84,372333.0,19.2337,19.2693,19.0985,19.1056,372333.0
2016-01-19 10:10:00,26.85,26.91,26.57,26.57,249802.0,19.1127,19.1554,18.9134,18.9134,249802.0
2016-01-19 10:20:00,26.57,26.94,26.53,26.94,292307.0,18.9134,19.1768,18.8849,19.1768,292307.0
2016-01-19 10:30:00,26.93,26.96,26.4,26.4,273902.0,19.1696,19.191,18.7924,18.7924,273902.0
2016-01-19 10:40:00,26.39,26.52,26.33,26.45,302108.0,18.7853,18.8778,18.7425,18.828,302108.0
2016-01-19 10:50:00,26.44,26.56,26.21,26.21,293391.0,18.8208,18.9063,18.6571,18.6571,293391.0
2016-01-19 11:00:00,26.21,26.27,26.11,26.2,253452.0,18.6571,18.6998,18.5859,18.65,253452.0
2016-01-19 11:10:00,26.19,26.19,25.96,25.98,212396.0,18.6429,18.6429,18.4792,18.4934,212396.0
2016-01-19 11:20:00,25.98,26.16,25.89,26.13,233170.0,18.4934,18.6215,18.4293,18.6002,233170.0
2016-01-19 11:30:00,26.14,26.16,26.01,26.09,167826.0,18.6073,18.6215,18.5148,18.5717,167826.0
2016-01-19 11:40:00,26.09,26.21,26.06,26.08,105861.0,18.5717,18.6571,18.5504,18.5646,105861.0
2016-01-19 11:50:00,26.08,26.16,26.04,26.04,111524.0,18.5646,18.6215,18.5361,18.5361,111524.0
2016-01-19 12:00:00,26.05,26.09,25.97,26.05,145114.0,18.5432,18.5717,18.4863,18.5432,145114.0
2016-01-19 12:10:00,26.04,26.17,26.0,26.0,156632.0,18.5361,18.6287,18.5076,18.5076,156632.0
2016-01-19 12:20:00,25.99,26.05,25.9,26.03,145172.0,18.5005,18.5432,18.4365,18.529,145172.0
2016-01-19 12:30:00,26.03,26.09,25.98,25.98,109707.0,18.529,18.5717,18.4934,18.4934,109707.0
2016-01-19 12:40:00,25.99,26.01,25.89,25.89,78774.0,18.5005,18.5148,18.4293,18.4293,78774.0
2016-01-19 12:50:00,25.89,26.06,25.86,26.03,104759.0,18.4293,18.5504,18.408,18.529,104759.0
2016-01-19 13:00:00,26.04,26.1,25.94,26.08,110105.0,18.5361,18.5788,18.4649,18.5646,110105.0
2016-01-19 13:10:00,26.09,26.1,26.0,26.03,98627.0,18.5717,18.5788,18.5076,18.529,98627.0
2016-01-19 13:20:00,26.04,26.1,25.96,25.96,125592.0,18.5361,18.5788,18.4792,18.4792,125592.0
2016-01-19 13:30:00,25.97,25.98,25.78,25.79,260476.0,18.4863,18.4934,18.351,18.3582,260476.0
2016-01-19 13:40:00,25.79,25.8,25.68,25.71,236350.0,18.3582,18.3653,18.2799,18.3012,236350.0
2016-01-19 13:50:00,25.71,25.78,25.63,25.66,131205.0,18.3012,18.351,18.2443,18.2656,131205.0
2016-01-19 14:00:00,25.65,25.66,25.48,25.51,295371.0,18.2585,18.2656,18.1375,18.1588,295371.0
2016-01-19 14:10:00,25.51,25.55,25.42,25.53,122491.0,18.1588,18.1873,18.0948,18.1731,122491.0
2016-01-19 14:20:00,25.52,25.57,25.47,25.56,90224.0,18.166,18.2016,18.1304,18.1944,90224.0
2016-01-19 14:30:00,25.56,25.59,25.49,25.53,58125.0,18.1944,18.2158,18.1446,18.1731,58125.0
2016-01-19 14:40:00,25.52,25.54,25.4,25.41,121835.0,18.166,18.1802,18.0805,18.0877,121835.0
2016-01-19 14:50:00,25.41,25.68,25.4,25.68,227715.0,18.0877,18.2799,18.0805,18.2799,227715.0
2016-01-19 15:00:00,25.68,25.9,25.64,25.9,229163.0,18.2799,18.4365,18.2514,18.4365,229163.0
2016-01-19 15:10:00,25.91,25.98,25.85,25.95,340266.0,18.4436,18.4934,18.4009,18.4721,340266.0
2016-01-19 15:20:00,25.96,26.15,25.95,26.12,338404.0,18.4792,18.6144,18.4721,18.5931,338404.0
2016-01-19 15:30:00,26.14,26.18,25.96,26.0,268540.0,18.6073,18.6358,18.4792,18.5076,268540.0
2016-01-19 15:40:00,26.01,26.07,25.96,26.01,570902.0,18.5148,18.5575,18.4792,18.5148,570902.0
2016-01-19 15:50:00,26.0,26.01,25.84,25.85,865014.0,18.5076,18.5148,18.3937,18.4009,865014.0
2016-01-20 09:30:00,25.7,25.89,25.42,25.82,178613.0,18.2941,18.4293,18.0948,18.3795,178613.0
2016-01-20 09:40:00,25.82,25.93,25.68,25.85,157609.0,18.3795,18.4578,18.2799,18.4009,157609.0
2016-01-20 09:50:00,25.86,25.9,25.57,25.68,226765.0,18.408,18.4365,18.2016,18.2799,226765.0
2016-01-20 10:00:00,25.69,25.9,25.57,25.8,357955.0,18.287,18.4365,18.2016,18.3653,357955.0
2016-01-20 10:10:00,25.8,25.9,25.71,25.81,252455.0,18.3653,18.4365,18.3012,18.3724,252455.0
2016-01-20 10:20:00,25.81,25.91,25.72,25.85,191084.0,18.3724,18.4436,18.3083,18.4009,191084.0
2016-01-20 10:30:00,25.85,25.92,25.77,25.83,366895.0,18.4009,18.4507,18.3439,18.3866,366895.0
2016-01-20 10:40:00,25.84,26.0,25.82,25.91,171026.0,18.3937,18.5076,18.3795,18.4436,171026.0
2016-01-20 10:50:00,25.92,25.92,25.75,25.77,120995.0,18.4507,18.4507,18.3297,18.3439,120995.0
2016-01-20 11:00:00,25.78,25.99,25.77,25.92,105659.0,18.351,18.5005,18.3439,18.4507,105659.0
2016-01-20 11:10:00,25.93,26.09,25.91,26.08,158400.0,18.4578,18.5717,18.4436,18.5646,158400.0
2016-01-20 11:20:00,26.07,26.18,26.04,26.16,142145.0,18.5575,18.6358,18.5361,18.6215,142145.0
2016-01-20 11:30:00,26.16,26.26,26.14,26.22,103845.0,18.6215,18.6927,18.6073,18.6642,103845.0
2016-01-20 11:40:00,26.23,26.25,26.08,26.15,265079.0,18.6714,18.6856,18.5646,18.6144,265079.0
2016-01-20 11:50:00,26.15,26.15,26.02,26.04,82907.0,18.6144,18.6144,18.5219,18.5361,82907.0
2016-01-20 12:00:00,26.04,26.19,26.03,26.07,110180.0,18.5361,18.6429,18.529,18.5575,110180.0
2016-01-20 12:10:00,26.06,26.17,26.02,26.12,208701.0,18.5504,18.6287,18.5219,18.5931,208701.0
2016-01-20 12:20:00,26.13,26.13,25.89,25.91,129259.0,18.6002,18.6002,18.4293,18.4436,129259.0
2016-01-20 12:30:00,25.91,25.98,25.87,25.93,90118.0,18.4436,18.4934,18.4151,18.4578,90118.0
2016-01-20 12:40:00,25.92,25.95,25.82,25.88,73847.0,18.4507,18.4721,18.3795,18.4222,73847.0
2016-01-20 12:50:00,25.87,26.19,25.85,26.19,144408.0,18.4151,18.6429,18.4009,18.6429,144408.0
2016-01-20 13:00:00,26.19,26.21,26.09,26.13,97686.0,18.6429,18.6571,18.5717,18.6002,97686.0
2016-01-20 13:10:00,26.14,26.17,26.04,26.1,73578.0,18.6073,18.6287,18.5361,18.5788,73578.0
2016-01-20 13:20:00,26.11,26.3,26.08,26.29,86364.0,18.5859,18.7212,18.5646,18.7141,86364.0
2016-01-20 13:30:00,26.29,26.39,26.28,26.38,134541.0,18.7141,18.7853,18.707,18.7781,134541.0
2016-01-20 13:40:00,26.37,26.56,26.35,26.54,167373.0,18.771,18.9063,18.7568,18.892,167373.0
2016-01-20 13:50:00,26.52,26.61,26.44,26.44,97425.0,18.8778,18.9419,18.8208,18.8208,97425.0
2016-01-20 14:00:00,26.44,26.44,26.2,26.25,150022.0,18.8208,18.8208,18.65,18.6856,150022.0
2016-01-20 14:10:00,26.25,26.48,26.24,26.42,92679.0,18.6856,18.8493,18.6785,18.8066,92679.0
2016-01-20 14:20:00,26.42,26.46,26.28,26.33,99823.0,18.8066,18.8351,18.707,18.7425,99823.0
2016-01-20 14:30:00,26.33,26.39,26.25,26.38,144717.0,18.7425,18.7853,18.6856,18.7781,144717.0
2016-01-20 14:40:00,26.38,26.41,26.3,26.37,74458.0,18.7781,18.7995,18.7212,18.771,74458.0
2016-01-20 14:50:00,26.37,26.5,26.35,26.41,116801.0,18.771,18.8636,18.7568,18.7995,116801.0
2016-01-20 15:00:00,26.42,26.59,26.36,26.56,100868.0,18.8066,18.9276,18.7639,18.9063,100868.0
2016-01-20 15:10:00,26.57,26.82,26.49,26.73,179985.0,18.9134,19.0913,18.8564,19.0273,179985.0
2016-01-20 15:20:00,26.74,26.9,26.74,26.86,213491.0,19.0344,19.1483,19.0344,19.1198,213491.0
2016-01-20 15:30:00,26.87,26.9,26.71,26.74,243818.0,19.1269,19.1483,19.013,19.0344,243818.0
2016-01-20 15:40:00,26.73,26.74,26.49,26.61,454493.0,19.0273,19.0344,18.8564,18.9419,454493.0
2016-01-20 15:50:00,26.6,26.62,26.52,26.54,624245.0,18.9347,18.949,18.8778,18.892,624245.0
2016-01-21 09:30:00,26.61,27.04,26.46,26.89,173773.0,18.9419,19.2479,18.8351,19.1412,173773.0
2016-01-21 09:40:00,26.88,27.05,26.76,26.82,108432.0,19.1341,19.2551,19.0486,19.0913,108432.0
2016-01-21 09:50:00,26.81,26.97,26.74,26.86,92006.0,19.0842,19.1981,19.0344,19.1198,92006.0
2016-01-21 10:00:00,26.87,27.34,26.87,27.33,196228.0,19.1269,19.4615,19.1269,19.4544,196228.0
2016-01-21 10:10:00,27.33,27.5,27.3,27.31,153745.0,19.4544,19.5754,19.433,19.4401,153745.0
2016-01-21 10:20:00,27.3,27.36,27.08,27.34,130855.0,19.433,19.4757,19.2764,19.4615,130855.0
2016-01-21 10:30:00,27.33,27.45,27.2,27.2,269863.0,19.4544,19.5398,19.3618,19.3618,269863.0
2016-01-21 10:40:00,27.21,27.36,27.18,27.26,215558.0,19.369,19.4757,19.3476,19.4046,215558.0
2016-01-21 10:50:00,27.26,27.33,27.07,27.07,152893.0,19.4046,19.4544,19.2693,19.2693,152893.0
2016-01-21 11:00:00,27.08,27.31,27.01,27.25,167319.0,19.2764,19.4401,19.2266,19.3974,167319.0
2016-01-21 11:10:00,27.26,27.33,27.14,27.18,94202.0,19.4046,19.4544,19.3191,19.3476,94202.0
2016-01-21 11:20:00,27.18,27.21,27.09,27.14,120284.0,19.3476,19.369,19.2835,19.3191,120284.0
2016-01-21 11:30:00,27.15,27.4,27.15,27.4,107463.0,19.3262,19.5042,19.3262,19.5042,107463.0
2016-01-21 11:40:00,27.4,27.45,27.32,27.45,89825.0,19.5042,19.5398,19.4473,19.5398,89825.0
2016-01-21 11:50:00,27.46,27.48,27.35,27.41,64439.0,19.5469,19.5612,19.4686,19.5113,64439.0
2016-01-21 12:00:00,27.42,27.51,27.39,27.4,127234.0,19.5184,19.5825,19.4971,19.5042,127234.0
2016-01-21 12:10:00,27.4,27.45,27.3,27.44,152541.0,19.5042,19.5398,19.433,19.5327,152541.0
2016-01-21 12:20:00,27.44,27.48,27.38,27.45,64228.0,19.5327,19.5612,19.49,19.5398,64228.0
2016-01-21 12:30:00,27.46,27.56,27.4,27.54,88693.0,19.5469,19.6181,19.5042,19.6039,88693.0
2016-01-21 12:40:00,27.55,27.6,27.44,27.45,53947.0,19.611,19.6466,19.5327,19.5398,53947.0
2016-01-21 12:50:00,27.45,27.48,27.4,27.47,52342.0,19.5398,19.5612,19.5042,19.554,52342.0
2016-01-21 13:00:00,27.47,27.68,27.47,27.67,80269.0,19.554,19.7035,19.554,19.6964,80269.0
2016-01-21 13:10:00,27.67,27.69,27.49,27.51,97314.0,19.6964,19.7106,19.5683,19.5825,97314.0
2016-01-21 13:20:00,27.51,27.51,27.26,27.27,148641.0,19.5825,19.5825,19.4046,19.4117,148641.0
2016-01-21 13:30:00,27.27,27.43,27.15,27.38,188699.0,19.4117,19.5256,19.3262,19.49,188699.0
2016-01-21 13:40:00,27.38,27.46,27.32,27.41,105118.0,19.49,19.5469,19.4473,19.5113,105118.0
2016-01-21 13:50:00,27.39,27.4,27.19,27.34,123029.0,19.4971,19.5042,19.3547,19.4615,123029.0
2016-01-21 14:00:00,27.34,27.36,27.22,27.23,121807.0,19.4615,19.4757,19.3761,19.3832,121807.0
2016-01-21 14:10:00,27.22,27.23,27.12,27.2,170998.0,19.3761,19.3832,19.3049,19.3618,170998.0
2016-01-21 14:20:00,27.21,27.31,27.09,27.23,110024.0,19.369,19.4401,19.2835,19.3832,110024.0
2016-01-21 14:30:00,27.24,27.39,27.23,27.32,81654.0,19.3903,19.4971,19.3832,19.4473,81654.0
2016-01-21 14:40:00,27.32,27.42,27.22,27.23,82108.0,19.4473,19.5184,19.3761,19.3832,82108.0
2016-01-21 14:50:00,27.23,27.47,27.23,27.44,69931.0,19.3832,19.554,19.3832,19.5327,69931.0
2016-01-21 15:00:00,27.44,27.46,27.26,27.29,108451.0,19.5327,19.5469,19.4046,19.4259,108451.0
2016-01-21 15:10:00,27.29,27.41,27.27,27.38,84192.0,19.4259,19.5113,19.4117,19.49,84192.0
2016-01-21 15:20:00,27.37,27.44,27.33,27.39,161555.0,19.4829,19.5327,19.4544,19.4971,161555.0
2016-01-21 15:30:00,27.4,27.5,27.39,27.43,151533.0,19.5042,19.5754,19.4971,19.5256,151533.0
2016-01-21 15:40:00,27.43,27.45,27.29,27.31,242460.0,19.5256,19.5398,19.4259,19.4401,242460.0
2016-01-21 15:50:00,27.3,27.35,27.26,27.27,357993.0,19.433,19.4686,19.4046,19.4117,357993.0
2016-01-22 09:30:00,27.68,27.82,27.4,27.55,110472.0,19.7035,19.8032,19.5042,19.611,110472.0
2016-01-22 09:40:00,27.55,27.73,27.44,27.68,66871.0,19.611,19.7391,19.5327,19.7035,66871.0
2016-01-22 09:50:00,27.7,27.98,27.67,27.96,79820.0,19.7178,19.9171,19.6964,19.9028,79820.0
2016-01-22 10:00:00,27.96,28.0,27.73,27.8,124192.0,19.9028,19.9313,19.7391,19.7889,124192.0
2016-01-22 10:10:00,27.82,27.94,27.78,27.83,67142.0,19.8032,19.8886,19.7747,19.8103,67142.0
2016-01-22 10:20:00,27.83,27.83,27.55,27.6,120362.0,19.8103,19.8103,19.611,19.6466,120362.0
2016-01-22 10:30:00,27.61,27.66,27.43,27.48,119696.0,19.6537,19.6893,19.5256,19.5612,119696.0
2016-01-22 10:40:00,27.48,27.49,27.37,27.49,83306.0,19.5612,19.5683,19.4829,19.5683,83306.0
2016-01-22 10:50:00,27.49,27.53,27.42,27.5,95090.0,19.5683,19.5967,19.5184,19.5754,95090.0
2016-01-22 11:00:00,27.5,27.56,27.37,27.37,88796.0,19.5754,19.6181,19.4829,19.4829,88796.0
2016-01-22 11:10:00,27.38,27.41,27.28,27.39,64037.0,19.49,19.5113,19.4188,19.4971,64037.0
2016-01-22 11:20:00,27.39,27.42,27.28,27.34,64669.0,19.4971,19.5184,19.4188,19.4615,64669.0
2016-01-22 11:30:00,27.35,27.36,27.22,27.22,68234.0,19.4686,19.4757,19.3761,19.3761,68234.0
2016-01-22 11:40:00,27.22,27.31,27.19,27.21,67573.0,19.3761,19.4401,19.3547,19.369,67573.0
2016-01-22 11:50:00,27.2,27.27,27.17,27.19,60542.0,19.3618,19.4117,19.3405,19.3547,60542.0
2016-01-22 12:00:00,27.18,27.27,27.14,27.26,86470.0,19.3476,19.4117,19.3191,19.4046,86470.0
2016-01-22 12:10:00,27.26,27.3,27.19,27.27,50898.0,19.4046,19.433,19.3547,19.4117,50898.0
2016-01-22 12:20:00,27.26,27.34,27.26,27.3,42308.0,19.4046,19.4615,19.4046,19.433,42308.0
2016-01-22 12:30:00,27.3,27.4,27.27,27.39,54432.0,19.433,19.5042,19.4117,19.4971,54432.0
2016-01-22 12:40:00,27.39,27.41,27.26,27.27,81678.0,19.4971,19.5113,19.4046,19.4117,81678.0
2016-01-22 12:50:00,27.27,27.35,27.27,27.33,71729.0,19.4117,19.4686,19.4117,19.4544,71729.0
2016-01-22 13:00:00,27.32,27.33,27.12,27.13,70474.0,19.4473,19.4544,19.3049,19.312,70474.0
2016-01-22 13:10:00,27.14,27.17,27.07,27.17,82336.0,19.3191,19.3405,19.2693,19.3405,82336.0
2016-01-22 13:20:00,27.18,27.43,27.18,27.34,119843.0,19.3476,19.5256,19.3476,19.4615,119843.0
2016-01-22 13:30:00,27.34,27.41,27.31,27.34,59629.0,19.4615,19.5113,19.4401,19.4615,59629.0
2016-01-22 13:40:00,27.34,27.44,27.34,27.4,60383.0,19.4615,19.5327,19.4615,19.5042,60383.0
2016-01-22 13:50:00,27.41,27.42,27.31,27.34,68901.0,19.5113,19.5184,19.4401,19.4615,68901.0
2016-01-22 14:00:00,27.34,27.35,27.28,27.33,81198.0,19.4615,19.4686,19.4188,19.4544,81198.0
2016-01-22 14:10:00,27.34,27.38,27.33,27.34,74015.0,19.4615,19.49,19.4544,19.4615,74015.0
2016-01-22 14:20:00,27.33,27.36,27.24,27.27,77632.0,19.4544,19.4757,19.3903,19.4117,77632.0
2016-01-22 14:30:00,27.27,27.35,27.24,27.26,88620.0,19.4117,19.4686,19.3903,19.4046,88620.0
2016-01-22 14:40:00,27.26,27.3,27.24,27.26,61582.0,19.4046,19.433,19.3903,19.4046,61582.0
2016-01-22 14:50:00,27.26,27.32,27.23,27.25,71179.0,19.4046,19.4473,19.3832,19.3974,71179.0
2016-01-22 15:00:00,27.25,27.27,27.13,27.18,155829.0,19.3974,19.4117,19.312,19.3476,155829.0
2016-01-22 15:10:00,27.19,27.26,27.15,27.22,106342.0,19.3547,19.4046,19.3262,19.3761,106342.0
2016-01-22 15:20:00,27.22,27.27,27.17,27.26,125410.0,19.3761,19.4117,19.3405,19.4046,125410.0
2016-01-22 15:30:00,27.26,27.31,27.22,27.28,243690.0,19.4046,19.4401,19.3761,19.4188,243690.0
2016-01-22 15:40:00,27.29,27.3,27.21,27.28,215063.0,19.4259,19.433,19.369,19.4188,215063.0
2016-01-22 15:50:00,27.28,27.28,27.23,27.26,336663.0,19.4188,19.4188,19.3832,19.4046,336663.0
2016-01-25 09:30:00,27.2,27.42,27.11,27.26,60762.0,19.3618,19.5184,19.2978,19.4046,60762.0
2016-01-25 09:40:00,27.25,27.35,27.06,27.16,127831.0,19.3974,19.4686,19.2622,19.3334,127831.0
2016-01-25 09:50:00,27.17,27.3,27.13,27.2,148914.0,19.3405,19.433,19.312,19.3618,148914.0
2016-01-25 10:00:00,27.2,27.28,27.13,27.22,123360.0,19.3618,19.4188,19.312,19.3761,123360.0
2016-01-25 10:10:00,27.2,27.2,27.09,27.15,186842.0,19.3618,19.3618,19.2835,19.3262,186842.0
2016-01-25 10:20:00,27.15,27.21,27.07,27.19,96843.0,19.3262,19.369,19.2693,19.3547,96843.0
2016-01-25 10:30:00,27.19,27.28,27.11,27.11,124857.0,19.3547,19.4188,19.2978,19.2978,124857.0
2016-01-25 10:40:00,27.12,27.13,27.02,27.09,99282.0,19.3049,19.312,19.2337,19.2835,99282.0
2016-01-25 10:50:00,27.08,27.11,27.0,27.01,110099.0,19.2764,19.2978,19.2195,19.2266,110099.0
2016-01-25 11:00:00,27.0,27.02,26.91,26.95,131735.0,19.2195,19.2337,19.1554,19.1839,131735.0
2016-01-25 11:10:00,26.95,27.07,26.94,27.05,75586.0,19.1839,19.2693,19.1768,19.2551,75586.0
2016-01-25 11:20:00,27.04,27.13,27.03,27.11,63964.0,19.2479,19.312,19.2408,19.2978,63964.0
2016-01-25 11:30:00,27.13,27.16,27.05,27.08,63915.0,19.312,19.3334,19.2551,19.2764,63915.0
2016-01-25 11:40:00,27.08,27.12,27.06,27.1,55632.0,19.2764,19.3049,19.2622,19.2907,55632.0
2016-01-25 11:50:00,27.1,27.22,27.1,27.18,75698.0,19.2907,19.3761,19.2907,19.3476,75698.0
2016-01-25 12:00:00,27.17,27.25,27.17,27.22,78039.0,19.3405,19.3974,19.3405,19.3761,78039.0
2016-01-25 12:10:00,27.22,27.29,27.2,27.26,88563.0,19.3761,19.4259,19.3618,19.4046,88563.0
2016-01-25 12:20:00,27.26,27.29,27.21,27.28,118312.0,19.4046,19.4259,19.369,19.4188,118312.0
2016-01-25 12:30:00,27.27,27.35,27.27,27.35,54555.0,19.4117,19.4686,19.4117,19.4686,54555.0
2016-01-25 12:40:00,27.36,27.38,27.28,27.29,64715.0,19.4757,19.49,19.4188,19.4259,64715.0
2016-01-25 12:50:00,27.29,27.37,27.23,27.37,77615.0,19.4259,19.4829,19.3832,19.4829,77615.0
2016-01-25 13:00:00,27.37,27.43,27.34,27.41,86143.0,19.4829,19.5256,19.4615,19.5113,86143.0
2016-01-25 13:10:00,27.41,27.41,27.35,27.39,69395.0,19.5113,19.5113,19.4686,19.4971,69395.0
2016-01-25 13:20:00,27.39,27.4,27.33,27.35,64136.0,19.4971,19.5042,19.4544,19.4686,64136.0
2016-01-25 13:30:00,27.35,27.39,27.3,27.3,69446.0,19.4686,19.4971,19.433,19.433,69446.0
2016-01-25 13:40:00,27.29,27.3,27.18,27.18,64339.0,19.4259,19.433,19.3476,19.3476,64339.0
2016-01-25 13:50:00,27.18,27.26,27.18,27.21,91302.0,19.3476,19.4046,19.3476,19.369,91302.0
2016-01-25 14:00:00,27.21,27.22,27.18,27.2,73689.0,19.369,19.3761,19.3476,19.3618,73689.0
2016-01-25 14:10:00,27.19,27.25,27.16,27.25,94232.0,19.3547,19.3974,19.3334,19.3974,94232.0
2016-01-25 14:20:00,27.26,27.32,27.19,27.32,86191.0,19.4046,19.4473,19.3547,19.4473,86191.0
2016-01-25 14:30:00,27.32,27.37,27.31,27.35,85664.0,19.4473,19.4829,19.4401,19.4686,85664.0
2016-01-25 14:40:00,27.36,27.36,27.25,27.27,80847.0,19.4757,19.4757,19.3974,19.4117,80847.0
2016-01-25 14:50:00,27.26,27.34,27.25,27.34,82801.0,19.4046,19.4615,19.3974,19.4615,82801.0
2016-01-25 15:00:00,27.33,27.36,27.23,27.24,119450.0,19.4544,19.4757,19.3832,19.3903,119450.0
2016-01-25 15:10:00,27.24,27.26,27.2,27.22,86985.0,19.3903,19.4046,19.3618,19.3761,86985.0
2016-01-25 15:20:00,27.22,27.22,27.14,27.16,207687.0,19.3761,19.3761,19.3191,19.3334,207687.0
2016-01-25 15:30:00,27.16,27.19,27.07,27.09,176864.0,19.3334,19.3547,19.2693,19.2835,176864.0
2016-01-25 15:40:00,27.09,27.11,27.02,27.06,243653.0,19.2835,19.2978,19.2337,19.2622,243653.0
2016-01-25 15:50:00,27.07,27.08,27.0,27.06,611830.0,19.2693,19.2764,19.2195,19.2622,611830.0
2016-01-26 09:30:00,27.14,27.55,27.02,27.44,132438.0,19.3191,19.611,19.2337,19.5327,132438.0
2016-01-26 09:40:00,27.43,27.5,27.23,27.26,58633.0,19.5256,19.5754,19.3832,19.4046,58633.0
2016-01-26 09:50:00,27.28,27.4,27.26,27.38,100777.0,19.4188,19.5042,19.4046,19.49,100777.0
2016-01-26 10:00:00,27.39,27.64,27.39,27.62,84409.0,19.4971,19.675,19.4971,19.6608,84409.0
2016-01-26 10:10:00,27.63,27.74,27.63,27.69,81285.0,19.6679,19.7462,19.6679,19.7106,81285.0
2016-01-26 10:20:00,27.69,27.69,27.61,27.64,55878.0,19.7106,19.7106,19.6537,19.675,55878.0
2016-01-26 10:30:00,27.64,27.75,27.64,27.72,57763.0,19.675,19.7533,19.675,19.732,57763.0
2016-01-26 10:40:00,27.72,27.74,27.61,27.62,66241.0,19.732,19.7462,19.6537,19.6608,66241.0
2016-01-26 10:50:00,27.63,27.66,27.62,27.66,48111.0,19.6679,19.6893,19.6608,19.6893,48111.0
2016-01-26 11:00:00,27.65,27.8,27.64,27.74,81606.0,19.6822,19.7889,19.675,19.7462,81606.0
2016-01-26 11:10:00,27.74,27.92,27.71,27.91,87698.0,19.7462,19.8744,19.7249,19.8672,87698.0
2016-01-26 11:20:00,27.91,27.93,27.83,27.92,82772.0,19.8672,19.8815,19.8103,19.8744,82772.0
2016-01-26 11:30:00,27.91,27.91,27.74,27.74,94737.0,19.8672,19.8672,19.7462,19.7462,94737.0
2016-01-26 11:40:00,27.73,27.86,27.72,27.84,77733.0,19.7391,19.8317,19.732,19.8174,77733.0
2016-01-26 11:50:00,27.84,27.9,27.78,27.84,59730.0,19.8174,19.8601,19.7747,19.8174,59730.0
2016-01-26 12:00:00,27.85,27.97,27.84,27.97,60797.0,19.8245,19.91,19.8174,19.91,60797.0
2016-01-26 12:10:00,27.97,28.07,27.96,28.05,78023.0,19.91,19.9811,19.9028,19.9669,78023.0
2016-01-26 12:20:00,28.05,28.08,28.01,28.07,59559.0,19.9669,19.9883,19.9384,19.9811,59559.0
2016-01-26 12:30:00,28.07,28.13,28.03,28.04,85550.0,19.9811,20.0238,19.9527,19.9598,85550.0
2016-01-26 12:40:00,28.04,28.12,28.03,28.08,84306.0,19.9598,20.0167,19.9527,19.9883,84306.0
2016-01-26 12:50:00,28.08,28.09,27.92,27.92,55350.0,19.9883,19.9954,19.8744,19.8744,55350.0
2016-01-26 13:00:00,27.93,27.94,27.86,27.86,59318.0,19.8815,19.8886,19.8317,19.8317,59318.0
2016-01-26 13:10:00,27.86,28.02,27.85,28.02,56947.0,19.8317,19.9455,19.8245,19.9455,56947.0
2016-01-26 13:20:00,28.02,28.09,28.01,28.04,48585.0,19.9455,19.9954,19.9384,19.9598,48585.0
2016-01-26 13:30:00,28.04,28.05,27.88,27.88,81820.0,19.9598,19.9669,19.8459,19.8459,81820.0
2016-01-26 13:40:00,27.89,27.91,27.87,27.89,48112.0,19.853,19.8672,19.8388,19.853,48112.0
2016-01-26 13:50:00,27.9,27.91,27.81,27.83,77510.0,19.8601,19.8672,19.7961,19.8103,77510.0
2016-01-26 14:00:00,27.84,27.95,27.83,27.95,98302.0,19.8174,19.8957,19.8103,19.8957,98302.0
2016-01-26 14:10:00,27.95,28.0,27.9,27.99,104918.0,19.8957,19.9313,19.8601,19.9242,104918.0
2016-01-26 14:20:00,27.99,28.03,27.96,27.96,76696.0,19.9242,19.9527,19.9028,19.9028,76696.0
2016-01-26 14:30:00,27.96,27.98,27.9,27.94,79645.0,19.9028,19.9171,19.8601,19.8886,79645.0
2016-01-26 14:40:00,27.94,28.0,27.92,27.96,94953.0,19.8886,19.9313,19.8744,19.9028,94953.0
2016-01-26 14:50:00,27.95,28.06,27.95,27.99,139578.0,19.8957,19.974,19.8957,19.9242,139578.0
2016-01-26 15:00:00,27.99,28.02,27.96,27.99,107078.0,19.9242,19.9455,19.9028,19.9242,107078.0
2016-01-26 15:10:00,27.99,28.12,27.99,28.05,117002.0,19.9242,20.0167,19.9242,19.9669,117002.0
2016-01-26 15:20:00,28.04,28.07,27.98,28.04,124725.0,19.9598,19.9811,19.9171,19.9598,124725.0
2016-01-26 15:30:00,28.04,28.04,27.98,28.01,156741.0,19.9598,19.9598,19.9171,19.9384,156741.0
2016-01-26 15:40:00,28.02,28.07,28.01,28.04,207940.0,19.9455,19.9811,19.9384,19.9598,207940.0
2016-01-26 15:50:00,28.04,28.07,28.0,28.04,341317.0,19.9598,19.9811,19.9313,19.9598,341317.0
2016-01-27 09:30:00,27.96,28.16,27.9,28.16,135316.0,19.9028,20.0452,19.8601,20.0452,135316.0
2016-01-27 09:40:00,28.18,28.43,28.17,28.31,83530.0,20.0594,20.2374,20.0523,20.152,83530.0
2016-01-27 09:50:00,28.31,28.31,28.11,28.29,82172.0,20.152,20.152,20.0096,20.1377,82172.0
2016-01-27 10:00:00,28.3,28.3,28.0,28.05,99326.0,20.1449,20.1449,19.9313,19.9669,99326.0
2016-01-27 10:10:00,28.05,28.06,27.87,28.05,110170.0,19.9669,19.974,19.8388,19.9669,110170.0
2016-01-27 10:20:00,28.06,28.25,28.05,28.16,101908.0,19.974,20.1093,19.9669,20.0452,101908.0
2016-01-27 10:30:00,28.16,28.19,28.07,28.15,94159.0,20.0452,20.0666,19.9811,20.0381,94159.0
2016-01-27 10:40:00,28.15,28.22,28.11,28.12,83715.0,20.0381,20.0879,20.0096,20.0167,83715.0
2016-01-27 10:50:00,28.12,28.12,28.0,28.01,101245.0,20.0167,20.0167,19.9313,19.9384,101245.0
2016-01-27 11:00:00,28.02,28.06,28.0,28.0,79503.0,19.9455,19.974,19.9313,19.9313,79503.0
2016-01-27 11:10:00,28.0,28.0,27.88,27.99,94486.0,19.9313,19.9313,19.8459,19.9242,94486.0
2016-01-27 11:20:00,27.99,28.08,27.99,28.06,79025.0,19.9242,19.9883,19.9242,19.974,79025.0
2016-01-27 11:30:00,28.05,28.22,28.01,28.21,71802.0,19.9669,20.0879,19.9384,20.0808,71802.0
2016-01-27 11:40:00,28.22,28.28,28.15,28.21,47347.0,20.0879,20.1306,20.0381,20.0808,47347.0
2016-01-27 11:50:00,28.21,28.23,28.12,28.15,62325.0,20.0808,20.095,20.0167,20.0381,62325.0
2016-01-27 12:00:00,28.15,28.31,28.12,28.3,58443.0,20.0381,20.152,20.0167,20.1449,58443.0
2016-01-27 12:10:00,28.3,28.34,28.22,28.24,73272.0,20.1449,20.1733,20.0879,20.1021,73272.0
2016-01-27 12:20:00,28.24,28.26,28.07,28.08,115898.0,20.1021,20.1164,19.9811,19.9883,115898.0
2016-01-27 12:30:00,28.07,28.07,27.98,28.05,73373.0,19.9811,19.9811,19.9171,19.9669,73373.0
2016-01-27 12:40:00,28.05,28.07,27.96,28.0,101893.0,19.9669,19.9811,19.9028,19.9313,101893.0
2016-01-27 12:50:00,28.0,28.0,27.9,27.9,79889.0,19.9313,19.9313,19.8601,19.8601,79889.0
2016-01-27 13:00:00,27.91,27.95,27.85,27.95,103382.0,19.8672,19.8957,19.8245,19.8957,103382.0
2016-01-27 13:10:00,27.94,28.0,27.82,27.84,110142.0,19.8886,19.9313,19.8032,19.8174,110142.0
2016-01-27 13:20:00,27.83,27.84,27.77,27.78,87472.0,19.8103,19.8174,19.7676,19.7747,87472.0
2016-01-27 13:30:00,27.77,27.85,27.75,27.83,100710.0,19.7676,19.8245,19.7533,19.8103,100710.0
2016-01-27 13:40:00,27.83,27.83,27.78,27.78,79350.0,19.8103,19.8103,19.7747,19.7747,79350.0
2016-01-27 13:50:00,27.78,27.82,27.74,27.78,123002.0,19.7747,19.8032,19.7462,19.7747,123002.0
2016-01-27 14:00:00,27.78,27.89,27.56,27.57,124347.0,19.7747,19.853,19.6181,19.6252,124347.0
2016-01-27 14:10:00,27.55,27.63,27.48,27.61,102033.0,19.611,19.6679,19.5612,19.6537,102033.0
2016-01-27 14:20:00,27.6,27.7,27.55,27.59,125026.0,19.6466,19.7178,19.611,19.6395,125026.0
2016-01-27 14:30:00,27.59,27.59,27.42,27.42,130639.0,19.6395,19.6395,19.5184,19.5184,130639.0
2016-01-27 14:40:00,27.42,27.56,27.39,27.51,157735.0,19.5184,19.6181,19.4971,19.5825,157735.0
2016-01-27 14:50:00,27.51,27.55,27.36,27.39,189240.0,19.5825,19.611,19.4757,19.4971,189240.0
2016-01-27 15:00:00,27.38,27.41,27.26,27.41,192509.0,19.49,19.5113,19.4046,19.5113,192509.0
2016-01-27 15:10:00,27.4,27.4,27.23,27.3,199017.0,19.5042,19.5042,19.3832,19.433,199017.0
2016-01-27 15:20:00,27.3,27.47,27.29,27.39,188128.0,19.433,19.554,19.4259,19.4971,188128.0
2016-01-27 15:30:00,27.38,27.42,27.25,27.26,272583.0,19.49,19.5184,19.3974,19.4046,272583.0
2016-01-27 15:40:00,27.27,27.35,27.22,27.28,367655.0,19.4117,19.4686,19.3761,19.4188,367655.0
2016-01-27 15:50:00,27.28,27.3,27.2,27.27,513324.0,19.4188,19.433,19.3618,19.4117,513324.0
2016-01-28 09:30:00,27.34,27.55,27.14,27.49,154380.0,19.4615,19.611,19.3191,19.5683,154380.0
2016-01-28 09:40:00,27.47,27.56,27.3,27.33,120519.0,19.554,19.6181,19.433,19.4544,120519.0
2016-01-28 09:50:00,27.35,27.55,27.34,27.53,97474.0,19.4686,19.611,19.4615,19.5967,97474.0
2016-01-28 10:00:00,27.53,27.55,27.14,27.22,240506.0,19.5967,19.611,19.3191,19.3761,240506.0
2016-01-28 10:10:00,27.23,27.23,26.97,26.98,121895.0,19.3832,19.3832,19.1981,19.2052,121895.0
2016-01-28 10:20:00,26.98,27.1,26.93,26.98,174140.0,19.2052,19.2907,19.1696,19.2052,174140.0
2016-01-28 10:30:00,26.98,27.15,26.95,27.14,101660.0,19.2052,19.3262,19.1839,19.3191,101660.0
2016-01-28 10:40:00,27.14,27.2,26.99,27.1,135999.0,19.3191,19.3618,19.2124,19.2907,135999.0
2016-01-28 10:50:00,27.11,27.15,27.04,27.13,134941.0,19.2978,19.3262,19.2479,19.312,134941.0
2016-01-28 11:00:00,27.12,27.24,27.12,27.16,111515.0,19.3049,19.3903,19.3049,19.3334,111515.0
2016-01-28 11:10:00,27.16,27.28,27.14,27.27,94111.0,19.3334,19.4188,19.3191,19.4117,94111.0
2016-01-28 11:20:00,27.27,27.32,27.18,27.24,73478.0,19.4117,19.4473,19.3476,19.3903,73478.0
2016-01-28 11:30:00,27.24,27.25,27.18,27.21,69104.0,19.3903,19.3974,19.3476,19.369,69104.0
2016-01-28 11:40:00,27.21,27.24,27.07,27.08,81631.0,19.369,19.3903,19.2693,19.2764,81631.0
2016-01-28 11:50:00,27.08,27.1,27.0,27.0,78977.0,19.2764,19.2907,19.2195,19.2195,78977.0
2016-01-28 12:00:00,27.0,27.05,26.95,26.99,66810.0,19.2195,19.2551,19.1839,19.2124,66810.0
2016-01-28 12:10:00,26.99,27.08,26.97,27.02,59833.0,19.2124,19.2764,19.1981,19.2337,59833.0
2016-01-28 12:20:00,27.02,27.11,27.02,27.08,50918.0,19.2337,19.2978,19.2337,19.2764,50918.0
2016-01-28 12:30:00,27.09,27.13,27.05,27.08,77945.0,19.2835,19.312,19.2551,19.2764,77945.0
2016-01-28 12:40:00,27.09,27.15,27.06,27.08,65315.0,19.2835,19.3262,19.2622,19.2764,65315.0
2016-01-28 12:50:00,27.09,27.12,26.97,27.07,92502.0,19.2835,19.3049,19.1981,19.2693,92502.0
2016-01-28 13:00:00,27.06,27.18,27.01,27.17,93566.0,19.2622,19.3476,19.2266,19.3405,93566.0
2016-01-28 13:10:00,27.17,27.22,27.05,27.06,76811.0,19.3405,19.3761,19.2551,19.2622,76811.0
2016-01-28 13:20:00,27.06,27.13,27.0,27.11,64869.0,19.2622,19.312,19.2195,19.2978,64869.0
2016-01-28 13:30:00,27.12,27.18,27.12,27.15,88794.0,19.3049,19.3476,19.3049,19.3262,88794.0
2016-01-28 13:40:00,27.15,27.19,27.07,27.1,105198.0,19.3262,19.3547,19.2693,19.2907,105198.0
2016-01-28 13:50:00,27.1,27.1,26.95,26.98,117397.0,19.2907,19.2907,19.1839,19.2052,117397.0
2016-01-28 14:00:00,26.97,27.13,26.96,27.1,81737.0,19.1981,19.312,19.191,19.2907,81737.0
2016-01-28 14:10:00,27.1,27.15,27.08,27.1,86259.0,19.2907,19.3262,19.2764,19.2907,86259.0
2016-01-28 14:20:00,27.1,27.19,27.1,27.17,97957.0,19.2907,19.3547,19.2907,19.3405,97957.0
2016-01-28 14:30:00,27.17,27.2,27.09,27.09,142487.0,19.3405,19.3618,19.2835,19.2835,142487.0
2016-01-28 14:40:00,27.1,27.1,26.97,26.97,146172.0,19.2907,19.2907,19.1981,19.1981,146172.0
2016-01-28 14:50:00,26.98,27.01,26.93,26.97,123014.0,19.2052,19.2266,19.1696,19.1981,123014.0
2016-01-28 15:00:00,26.97,26.98,26.9,26.96,166915.0,19.1981,19.2052,19.1483,19.191,166915.0
2016-01-28 15:10:00,26.97,27.05,26.96,27.04,171678.0,19.1981,19.2551,19.191,19.2479,171678.0
2016-01-28 15:20:00,27.04,27.1,26.99,26.99,189781.0,19.2479,19.2907,19.2124,19.2124,189781.0
2016-01-28 15:30:00,26.99,27.01,26.97,27.0,243029.0,19.2124,19.2266,19.1981,19.2195,243029.0
2016-01-28 15:40:00,27.0,27.02,26.92,27.0,334586.0,19.2195,19.2337,19.1625,19.2195,334586.0
2016-01-28 15:50:00,27.01,27.01,26.92,26.97,449250.0,19.2266,19.2266,19.1625,19.1981,449250.0
2016-01-29 09:30:00,27.2,27.62,27.17,27.43,129963.0,19.3618,19.6608,19.3405,19.5256,129963.0
2016-01-29 09:40:00,27.43,27.62,27.38,27.61,119868.0,19.5256,19.6608,19.49,19.6537,119868.0
2016-01-29 09:50:00,27.63,27.93,27.61,27.93,128499.0,19.6679,19.8815,19.6537,19.8815,128499.0
2016-01-29 10:00:00,27.92,27.97,27.76,27.93,87933.0,19.8744,19.91,19.7605,19.8815,87933.0
2016-01-29 10:10:00,27.93,27.98,27.79,27.9,108664.0,19.8815,19.9171,19.7818,19.8601,108664.0
2016-01-29 10:20:00,27.89,27.96,27.75,27.75,99389.0,19.853,19.9028,19.7533,19.7533,99389.0
2016-01-29 10:30:00,27.75,27.79,27.66,27.76,89270.0,19.7533,19.7818,19.6893,19.7605,89270.0
2016-01-29 10:40:00,27.76,27.84,27.73,27.81,76192.0,19.7605,19.8174,19.7391,19.7961,76192.0
2016-01-29 10:50:00,27.82,27.84,27.7,27.71,48519.0,19.8032,19.8174,19.7178,19.7249,48519.0
2016-01-29 11:00:00,27.72,27.92,27.71,27.91,64428.0,19.732,19.8744,19.7249,19.8672,64428.0
2016-01-29 11:10:00,27.91,27.92,27.77,27.78,63015.0,19.8672,19.8744,19.7676,19.7747,63015.0
2016-01-29 11:20:00,27.78,27.99,27.78,27.93,82149.0,19.7747,19.9242,19.7747,19.8815,82149.0
2016-01-29 11:30:00,27.94,27.99,27.81,27.82,78656.0,19.8886,19.9242,19.7961,19.8032,78656.0
2016-01-29 11:40:00,27.8,27.87,27.73,27.86,98235.0,19.7889,19.8388,19.7391,19.8317,98235.0
2016-01-29 11:50:00,27.85,27.96,27.85,27.89,148183.0,19.8245,19.9028,19.8245,19.853,148183.0
2016-01-29 12:00:00,27.89,27.93,27.86,27.9,52537.0,19.853,19.8815,19.8317,19.8601,52537.0
2016-01-29 12:10:00,27.91,28.1,27.9,28.07,72832.0,19.8672,20.0025,19.8601,19.9811,72832.0
2016-01-29 12:20:00,28.08,28.12,28.05,28.05,69916.0,19.9883,20.0167,19.9669,19.9669,69916.0
2016-01-29 12:30:00,28.04,28.06,27.98,28.06,68025.0,19.9598,19.974,19.9171,19.974,68025.0
2016-01-29 12:40:00,28.05,28.11,28.05,28.1,49811.0,19.9669,20.0096,19.9669,20.0025,49811.0
2016-01-29 12:50:00,28.09,28.09,28.01,28.04,55610.0,19.9954,19.9954,19.9384,19.9598,55610.0
2016-01-29 13:00:00,28.03,28.14,28.02,28.08,131361.0,19.9527,20.031,19.9455,19.9883,131361.0
2016-01-29 13:10:00,28.08,28.09,28.01,28.06,55058.0,19.9883,19.9954,19.9384,19.974,55058.0
2016-01-29 13:20:00,28.06,28.11,28.05,28.05,61798.0,19.974,20.0096,19.9669,19.9669,61798.0
2016-01-29 13:30:00,28.06,28.07,27.98,28.03,104873.0,19.974,19.9811,19.9171,19.9527,104873.0
2016-01-29 13:40:00,28.04,28.08,27.99,27.99,67543.0,19.9598,19.9883,19.9242,19.9242,67543.0
2016-01-29 13:50:00,27.99,28.0,27.83,27.83,130700.0,19.9242,19.9313,19.8103,19.8103,130700.0
2016-01-29 14:00:00,27.83,27.83,27.75,27.8,182414.0,19.8103,19.8103,19.7533,19.7889,182414.0
2016-01-29 14:10:00,27.79,27.87,27.71,27.86,119575.0,19.7818,19.8388,19.7249,19.8317,119575.0
2016-01-29 14:20:00,27.87,27.96,27.86,27.96,101561.0,19.8388,19.9028,19.8317,19.9028,101561.0
2016-01-29 14:30:00,27.95,27.97,27.88,27.91,110022.0,19.8957,19.91,19.8459,19.8672,110022.0
2016-01-29 14:40:00,27.91,28.0,27.91,27.93,78976.0,19.8672,19.9313,19.8672,19.8815,78976.0
2016-01-29 14:50:00,27.93,27.95,27.89,27.93,108841.0,19.8815,19.8957,19.853,19.8815,108841.0
2016-01-29 15:00:00,27.94,27.98,27.89,27.95,117158.0,19.8886,19.9171,19.853,19.8957,117158.0
2016-01-29 15:10:00,27.95,27.98,27.92,27.95,97889.0,19.8957,19.9171,19.8744,19.8957,97889.0
2016-01-29 15:20:00,27.95,27.95,27.88,27.89,177230.0,19.8957,19.8957,19.8459,19.853,177230.0
2016-01-29 15:30:00,27.89,27.91,27.84,27.84,243563.0,19.853,19.8672,19.8174,19.8174,243563.0
2016-01-29 15:40:00,27.84,27.91,27.8,27.86,404360.0,19.8174,19.8672,19.7889,19.8317,404360.0
2016-01-29 15:50:00,27.87,27.94,27.85,27.91,743414.0,19.8388,19.8886,19.8245,19.8672,743414.0
2016-02-01 09:30:00,27.84,28.07,27.68,27.94,112795.0,19.8174,19.9811,19.7035,19.8886,112795.0
2016-02-01 09:40:00,27.94,28.03,27.79,27.9,73711.0,19.8886,19.9527,19.7818,19.8601,73711.0
2016-02-01 09:50:00,27.9,28.1,27.9,28.1,94545.0,19.8601,20.0025,19.8601,20.0025,94545.0
2016-02-01 10:00:00,28.11,28.18,27.84,28.15,134102.0,20.0096,20.0594,19.8174,20.0381,134102.0
2016-02-01 10:10:00,28.17,28.34,28.11,28.19,108738.0,20.0523,20.1733,20.0096,20.0666,108738.0
2016-02-01 10:20:00,28.2,28.31,28.19,28.27,80550.0,20.0737,20.152,20.0666,20.1235,80550.0
2016-02-01 10:30:00,28.27,28.3,28.16,28.26,91268.0,20.1235,20.1449,20.0452,20.1164,91268.0
2016-02-01 10:40:00,28.25,28.37,28.2,28.35,83130.0,20.1093,20.1947,20.0737,20.1804,83130.0
2016-02-01 10:50:00,28.34,28.55,28.32,28.5,87430.0,20.1733,20.3228,20.1591,20.2872,87430.0
2016-02-01 11:00:00,28.49,28.49,28.36,28.42,50010.0,20.2801,20.2801,20.1876,20.2303,50010.0
2016-02-01 11:10:00,28.41,28.53,28.38,28.39,71508.0,20.2232,20.3086,20.2018,20.2089,71508.0
2016-02-01 11:20:00,28.38,28.38,28.22,28.36,55442.0,20.2018,20.2018,20.0879,20.1876,55442.0
2016-02-01 11:30:00,28.37,28.41,28.31,28.4,41950.0,20.1947,20.2232,20.152,20.216,41950.0
2016-02-01 11:40:00,28.4,28.46,28.36,28.41,59879.0,20.216,20.2587,20.1876,20.2232,59879.0
2016-02-01 11:50:00,28.42,28.48,28.38,28.48,56021.0,20.2303,20.273,20.2018,20.273,56021.0
2016-02-01 12:00:00,28.47,28.49,28.31,28.42,61592.0,20.2659,20.2801,20.152,20.2303,61592.0
2016-02-01 12:10:00,28.42,28.49,28.4,28.45,43119.0,20.2303,20.2801,20.216,20.2516,43119.0
2016-02-01 12:20:00,28.44,28.45,28.35,28.38,55595.0,20.2445,20.2516,20.1804,20.2018,55595.0
2016-02-01 12:30:00,28.38,28.44,28.34,28.41,75036.0,20.2018,20.2445,20.1733,20.2232,75036.0
2016-02-01 12:40:00,28.41,28.45,28.37,28.37,40144.0,20.2232,20.2516,20.1947,20.1947,40144.0
2016-02-01 12:50:00,28.37,28.38,28.22,28.22,51165.0,20.1947,20.2018,20.0879,20.0879,51165.0
2016-02-01 13:00:00,28.23,28.32,28.23,28.25,52079.0,20.095,20.1591,20.095,20.1093,52079.0
2016-02-01 13:10:00,28.25,28.27,28.16,28.17,57668.0,20.1093,20.1235,20.0452,20.0523,57668.0
2016-02-01 13:20:00,28.16,28.33,28.16,28.31,34696.0,20.0452,20.1662,20.0452,20.152,34696.0
2016-02-01 13:30:00,28.32,28.41,28.29,28.36,79386.0,20.1591,20.2232,20.1377,20.1876,79386.0
2016-02-01 13:40:00,28.35,28.39,28.3,28.38,49404.0,20.1804,20.2089,20.1449,20.2018,49404.0
2016-02-01 13:50:00,28.38,28.38,28.29,28.34,66572.0,20.2018,20.2018,20.1377,20.1733,66572.0
2016-02-01 14:00:00,28.34,28.41,28.33,28.38,97030.0,20.1733,20.2232,20.1662,20.2018,97030.0
2016-02-01 14:10:00,28.38,28.43,28.36,28.39,74865.0,20.2018,20.2374,20.1876,20.2089,74865.0
2016-02-01 14:20:00,28.4,28.45,28.38,28.45,51821.0,20.216,20.2516,20.2018,20.2516,51821.0
2016-02-01 14:30:00,28.45,28.52,28.43,28.52,107980.0,20.2516,20.3015,20.2374,20.3015,107980.0
2016-02-01 14:40:00,28.52,28.6,28.48,28.51,71084.0,20.3015,20.3584,20.273,20.2943,71084.0
2016-02-01 14:50:00,28.52,28.59,28.48,28.58,66982.0,20.3015,20.3513,20.273,20.3442,66982.0
2016-02-01 15:00:00,28.58,28.6,28.54,28.58,88970.0,20.3442,20.3584,20.3157,20.3442,88970.0
2016-02-01 15:10:00,28.58,28.7,28.53,28.66,121895.0,20.3442,20.4296,20.3086,20.4011,121895.0
2016-02-01 15:20:00,28.66,28.7,28.62,28.66,116763.0,20.4011,20.4296,20.3726,20.4011,116763.0
2016-02-01 15:30:00,28.66,28.67,28.52,28.53,208414.0,20.4011,20.4082,20.3015,20.3086,208414.0
2016-02-01 15:40:00,28.53,28.61,28.5,28.54,203956.0,20.3086,20.3655,20.2872,20.3157,203956.0
2016-02-01 15:50:00,28.55,28.6,28.49,28.55,553281.0,20.3228,20.3584,20.2801,20.3228,553281.0
2016-02-02 09:30:00,28.43,28.64,28.25,28.35,121682.0,20.2374,20.3869,20.1093,20.1804,121682.0
2016-02-02 09:40:00,28.33,28.39,28.25,28.29,67554.0,20.1662,20.2089,20.1093,20.1377,67554.0
2016-02-02 09:50:00,28.28,28.3,27.97,27.97,203962.0,20.1306,20.1449,19.91,19.91,203962.0
2016-02-02 10:00:00,27.97,28.1,27.92,28.05,104467.0,19.91,20.0025,19.8744,19.9669,104467.0
2016-02-02 10:10:00,28.05,28.12,28.02,28.07,94082.0,19.9669,20.0167,19.9455,19.9811,94082.0
2016-02-02 10:20:00,28.06,28.13,27.99,28.1,98716.0,19.974,20.0238,19.9242,20.0025,98716.0
2016-02-02 10:30:00,28.1,28.17,28.08,28.15,71619.0,20.0025,20.0523,19.9883,20.0381,71619.0
2016-02-02 10:40:00,28.14,28.17,28.1,28.14,70133.0,20.031,20.0523,20.0025,20.031,70133.0
2016-02-02 10:50:00,28.14,28.26,28.13,28.21,53218.0,20.031,20.1164,20.0238,20.0808,53218.0
2016-02-02 11:00:00,28.22,28.37,28.22,28.36,80540.0,20.0879,20.1947,20.0879,20.1876,80540.0
2016-02-02 11:10:00,28.36,28.46,28.35,28.4,61314.0,20.1876,20.2587,20.1804,20.216,61314.0
2016-02-02 11:20:00,28.4,28.44,28.33,28.38,53839.0,20.216,20.2445,20.1662,20.2018,53839.0
2016-02-02 11:30:00,28.38,28.49,28.37,28.46,58933.0,20.2018,20.2801,20.1947,20.2587,58933.0
2016-02-02 11:40:00,28.45,28.45,28.36,28.36,80644.0,20.2516,20.2516,20.1876,20.1876,80644.0
2016-02-02 11:50:00,28.36,28.42,28.31,28.33,46054.0,20.1876,20.2303,20.152,20.1662,46054.0
2016-02-02 12:00:00,28.33,28.35,28.24,28.27,44578.0,20.1662,20.1804,20.1021,20.1235,44578.0
2016-02-02 12:10:00,28.28,28.31,28.2,28.29,48331.0,20.1306,20.152,20.0737,20.1377,48331.0
2016-02-02 12:20:00,28.29,28.38,28.29,28.38,50205.0,20.1377,20.2018,20.1377,20.2018,50205.0
2016-02-02 12:30:00,28.38,28.45,28.36,28.44,42595.0,20.2018,20.2516,20.1876,20.2445,42595.0
2016-02-02 12:40:00,28.45,28.47,28.41,28.45,62816.0,20.2516,20.2659,20.2232,20.2516,62816.0
2016-02-02 12:50:00,28.46,28.46,28.36,28.42,43923.0,20.2587,20.2587,20.1876,20.2303,43923.0
2016-02-02 13:00:00,28.42,28.45,28.35,28.39,42090.0,20.2303,20.2516,20.1804,20.2089,42090.0
2016-02-02 13:10:00,28.39,28.42,28.38,28.4,27618.0,20.2089,20.2303,20.2018,20.216,27618.0
2016-02-02 13:20:00,28.4,28.47,28.37,28.47,54323.0,20.216,20.2659,20.1947,20.2659,54323.0
2016-02-02 13:30:00,28.48,28.48,28.37,28.38,45281.0,20.273,20.273,20.1947,20.2018,45281.0
2016-02-02 13:40:00,28.38,28.44,28.36,28.39,44575.0,20.2018,20.2445,20.1876,20.2089,44575.0
2016-02-02 13:50:00,28.38,28.4,28.31,28.34,55503.0,20.2018,20.216,20.152,20.1733,55503.0
2016-02-02 14:00:00,28.34,28.43,28.34,28.39,79255.0,20.1733,20.2374,20.1733,20.2089,79255.0
2016-02-02 14:10:00,28.39,28.39,28.3,28.37,81763.0,20.2089,20.2089,20.1449,20.1947,81763.0
2016-02-02 14:20:00,28.35,28.39,28.29,28.29,56640.0,20.1804,20.2089,20.1377,20.1377,56640.0
2016-02-02 14:30:00,28.29,28.35,28.28,28.33,49086.0,20.1377,20.1804,20.1306,20.1662,49086.0
2016-02-02 14:40:00,28.33,28.39,28.32,28.35,53019.0,20.1662,20.2089,20.1591,20.1804,53019.0
2016-02-02 14:50:00,28.35,28.39,28.24,28.24,77828.0,20.1804,20.2089,20.1021,20.1021,77828.0
2016-02-02 15:00:00,28.24,28.28,28.19,28.19,67401.0,20.1021,20.1306,20.0666,20.0666,67401.0
2016-02-02 15:10:00,28.18,28.31,28.17,28.26,140919.0,20.0594,20.152,20.0523,20.1164,140919.0
2016-02-02 15:20:00,28.25,28.28,28.18,28.26,95310.0,20.1093,20.1306,20.0594,20.1164,95310.0
2016-02-02 15:30:00,28.26,28.34,28.25,28.33,103187.0,20.1164,20.1733,20.1093,20.1662,103187.0
2016-02-02 15:40:00,28.33,28.4,28.3,28.39,160538.0,20.1662,20.216,20.1449,20.2089,160538.0
2016-02-02 15:50:00,28.39,28.39,28.29,28.32,401989.0,20.2089,20.2089,20.1377,20.1591,401989.0
2016-02-03 09:30:00,28.29,28.45,28.07,28.42,90393.0,20.1377,20.2516,19.9811,20.2303,90393.0
2016-02-03 09:40:00,28.42,28.42,28.01,28.28,65334.0,20.2303,20.2303,19.9384,20.1306,65334.0
2016-02-03 09:50:00,28.28,28.31,28.02,28.13,76600.0,20.1306,20.152,19.9455,20.0238,76600.0
2016-02-03 10:00:00,28.11,28.13,27.75,27.75,114930.0,20.0096,20.0238,19.7533,19.7533,114930.0
2016-02-03 10:10:00,27.77,27.97,27.75,27.92,141836.0,19.7676,19.91,19.7533,19.8744,141836.0
2016-02-03 10:20:00,27.92,28.0,27.83,27.83,111416.0,19.8744,19.9313,19.8103,19.8103,111416.0
2016-02-03 10:30:00,27.8,27.83,27.51,27.63,174628.0,19.7889,19.8103,19.5825,19.6679,174628.0
2016-02-03 10:40:00,27.63,27.77,27.61,27.75,157322.0,19.6679,19.7676,19.6537,19.7533,157322.0
2016-02-03 10:50:00,27.74,27.98,27.72,27.92,115055.0,19.7462,19.9171,19.732,19.8744,115055.0
2016-02-03 11:00:00,27.93,27.93,27.74,27.8,82362.0,19.8815,19.8815,19.7462,19.7889,82362.0
2016-02-03 11:10:00,27.79,27.96,27.73,27.94,65991.0,19.7818,19.9028,19.7391,19.8886,65991.0
2016-02-03 11:20:00,27.93,28.04,27.93,27.97,81904.0,19.8815,19.9598,19.8815,19.91,81904.0
2016-02-03 11:30:00,27.98,28.07,27.89,28.05,113221.0,19.9171,19.9811,19.853,19.9669,113221.0
2016-02-03 11:40:00,28.06,28.19,28.05,28.16,67865.0,19.974,20.0666,19.9669,20.0452,67865.0
2016-02-03 11:50:00,28.16,28.21,28.05,28.11,64105.0,20.0452,20.0808,19.9669,20.0096,64105.0
2016-02-03 12:00:00,28.12,28.33,28.12,28.31,54468.0,20.0167,20.1662,20.0167,20.152,54468.0
2016-02-03 12:10:00,28.31,28.34,28.22,28.24,43761.0,20.152,20.1733,20.0879,20.1021,43761.0
2016-02-03 12:20:00,28.22,28.31,28.15,28.17,31072.0,20.0879,20.152,20.0381,20.0523,31072.0
2016-02-03 12:30:00,28.16,28.17,28.07,28.13,39649.0,20.0452,20.0523,19.9811,20.0238,39649.0
2016-02-03 12:40:00,28.11,28.16,28.09,28.15,46141.0,20.0096,20.0452,19.9954,20.0381,46141.0
2016-02-03 12:50:00,28.16,28.25,28.1,28.25,40915.0,20.0452,20.1093,20.0025,20.1093,40915.0
2016-02-03 13:00:00,28.24,28.29,28.16,28.18,38090.0,20.1021,20.1377,20.0452,20.0594,38090.0
2016-02-03 13:10:00,28.17,28.23,28.17,28.18,36709.0,20.0523,20.095,20.0523,20.0594,36709.0
2016-02-03 13:20:00,28.17,28.2,28.09,28.12,53935.0,20.0523,20.0737,19.9954,20.0167,53935.0
2016-02-03 13:30:00,28.12,28.14,27.96,27.97,59008.0,20.0167,20.031,19.9028,19.91,59008.0
2016-02-03 13:40:00,27.97,28.03,27.94,27.96,31763.0,19.91,19.9527,19.8886,19.9028,31763.0
2016-02-03 13:50:00,27.96,27.96,27.89,27.91,38174.0,19.9028,19.9028,19.853,19.8672,38174.0
2016-02-03 14:00:00,27.91,28.03,27.9,27.99,65392.0,19.8672,19.9527,19.8601,19.9242,65392.0
2016-02-03 14:10:00,27.99,28.09,27.98,28.02,61532.0,19.9242,19.9954,19.9171,19.9455,61532.0
2016-02-03 14:20:00,28.02,28.32,28.02,28.31,133958.0,19.9455,20.1591,19.9455,20.152,133958.0
2016-02-03 14:30:00,28.31,28.36,28.18,28.21,96233.0,20.152,20.1876,20.0594,20.0808,96233.0
2016-02-03 14:40:00,28.22,28.42,28.21,28.33,167939.0,20.0879,20.2303,20.0808,20.1662,167939.0
2016-02-03 14:50:00,28.33,28.34,28.24,28.29,71916.0,20.1662,20.1733,20.1021,20.1377,71916.0
2016-02-03 15:00:00,28.3,28.38,28.23,28.38,101428.0,20.1449,20.2018,20.095,20.2018,101428.0
2016-02-03 15:10:00,28.38,28.43,28.29,28.34,87514.0,20.2018,20.2374,20.1377,20.1733,87514.0
2016-02-03 15:20:00,28.34,28.37,28.26,28.29,73424.0,20.1733,20.1947,20.1164,20.1377,73424.0
2016-02-03 15:30:00,28.29,28.34,28.18,28.22,116902.0,20.1377,20.1733,20.0594,20.0879,116902.0
2016-02-03 15:40:00,28.21,28.31,28.18,28.28,138845.0,20.0808,20.152,20.0594,20.1306,138845.0
2016-02-03 15:50:00,28.28,28.36,28.27,28.33,263338.0,20.1306,20.1876,20.1235,20.1662,263338.0
2016-02-04 09:30:00,27.82,27.91,27.5,27.77,144918.0,19.8032,19.8672,19.5754,19.7676,144918.0
2016-02-04 09:40:00,27.76,28.13,27.76,28.03,129839.0,19.7605,20.0238,19.7605,19.9527,129839.0
2016-02-04 09:50:00,28.03,28.23,27.99,28.21,114166.0,19.9527,20.095,19.9242,20.0808,114166.0
2016-02-04 10:00:00,28.23,28.42,28.08,28.28,191496.0,20.095,20.2303,19.9883,20.1306,191496.0
2016-02-04 10:10:00,28.28,28.42,28.25,28.38,139739.0,20.1306,20.2303,20.1093,20.2018,139739.0
2016-02-04 10:20:00,28.38,28.51,28.35,28.51,90411.0,20.2018,20.2943,20.1804,20.2943,90411.0
2016-02-04 10:30:00,28.51,28.53,28.38,28.43,111487.0,20.2943,20.3086,20.2018,20.2374,111487.0
2016-02-04 10:40:00,28.44,28.46,28.35,28.44,59942.0,20.2445,20.2587,20.1804,20.2445,59942.0
2016-02-04 10:50:00,28.45,28.49,28.34,28.37,131219.0,20.2516,20.2801,20.1733,20.1947,131219.0
2016-02-04 11:00:00,28.37,28.39,28.12,28.13,150995.0,20.1947,20.2089,20.0167,20.0238,150995.0
2016-02-04 11:10:00,28.13,28.17,27.98,28.03,271347.0,20.0238,20.0523,19.9171,19.9527,271347.0
2016-02-04 11:20:00,28.03,28.14,27.99,28.1,113212.0,19.9527,20.031,19.9242,20.0025,113212.0
2016-02-04 11:30:00,28.11,28.15,28.05,28.11,93861.0,20.0096,20.0381,19.9669,20.0096,93861.0
2016-02-04 11:40:00,28.11,28.13,27.83,27.91,140577.0,20.0096,20.0238,19.8103,19.8672,140577.0
2016-02-04 11:50:00,27.92,28.03,27.91,27.94,82176.0,19.8744,19.9527,19.8672,19.8886,82176.0
2016-02-04 12:00:00,27.94,28.18,27.94,28.14,74514.0,19.8886,20.0594,19.8886,20.031,74514.0
2016-02-04 12:10:00,28.13,28.24,28.12,28.21,44310.0,20.0238,20.1021,20.0167,20.0808,44310.0
2016-02-04 12:20:00,28.23,28.23,28.11,28.17,69027.0,20.095,20.095,20.0096,20.0523,69027.0
2016-02-04 12:30:00,28.17,28.33,28.15,28.33,76034.0,20.0523,20.1662,20.0381,20.1662,76034.0
2016-02-04 12:40:00,28.33,28.43,28.26,28.34,74354.0,20.1662,20.2374,20.1164,20.1733,74354.0
2016-02-04 12:50:00,28.35,28.4,28.3,28.33,69985.0,20.1804,20.216,20.1449,20.1662,69985.0
2016-02-04 13:00:00,28.33,28.4,28.3,28.34,79306.0,20.1662,20.216,20.1449,20.1733,79306.0
2016-02-04 13:10:00,28.35,28.38,28.19,28.2,123561.0,20.1804,20.2018,20.0666,20.0737,123561.0
2016-02-04 13:20:00,28.21,28.25,28.11,28.18,127889.0,20.0808,20.1093,20.0096,20.0594,127889.0
2016-02-04 13:30:00,28.18,28.33,28.18,28.28,69092.0,20.0594,20.1662,20.0594,20.1306,69092.0
2016-02-04 13:40:00,28.28,28.33,28.22,28.23,54168.0,20.1306,20.1662,20.0879,20.095,54168.0
2016-02-04 13:50:00,28.23,28.34,28.23,28.24,74819.0,20.095,20.1733,20.095,20.1021,74819.0
2016-02-04 14:00:00,28.24,28.25,28.11,28.16,111983.0,20.1021,20.1093,20.0096,20.0452,111983.0
2016-02-04 14:10:00,28.16,28.26,28.14,28.23,62492.0,20.0452,20.1164,20.031,20.095,62492.0
2016-02-04 14:20:00,28.23,28.23,28.14,28.16,47740.0,20.095,20.095,20.031,20.0452,47740.0
2016-02-04 14:30:00,28.16,28.23,28.14,28.15,78308.0,20.0452,20.095,20.031,20.0381,78308.0
2016-02-04 14:40:00,28.16,28.2,28.11,28.18,86283.0,20.0452,20.0737,20.0096,20.0594,86283.0
2016-02-04 14:50:00,28.17,28.24,28.11,28.21,69921.0,20.0523,20.1021,20.0096,20.0808,69921.0
2016-02-04 15:00:00,28.21,28.23,28.16,28.18,90000.0,20.0808,20.095,20.0452,20.0594,90000.0
2016-02-04 15:10:00,28.18,28.33,28.17,28.23,136315.0,20.0594,20.1662,20.0523,20.095,136315.0
2016-02-04 15:20:00,28.22,28.29,28.22,28.25,130500.0,20.0879,20.1377,20.0879,20.1093,130500.0
2016-02-04 15:30:00,28.25,28.37,28.25,28.33,175084.0,20.1093,20.1947,20.1093,20.1662,175084.0
2016-02-04 15:40:00,28.33,28.35,28.29,28.31,228659.0,20.1662,20.1804,20.1377,20.152,228659.0
2016-02-04 15:50:00,28.32,28.4,28.29,28.36,245268.0,20.1591,20.216,20.1377,20.1876,245268.0
2016-02-05 09:30:00,28.28,28.5,28.16,28.48,120997.0,20.1306,20.2872,20.0452,20.273,120997.0
2016-02-05 09:40:00,28.48,28.49,28.1,28.12,110761.0,20.273,20.2801,20.0025,20.0167,110761.0
2016-02-05 09:50:00,28.13,28.21,28.1,28.12,157656.0,20.0238,20.0808,20.0025,20.0167,157656.0
2016-02-05 10:00:00,28.12,28.35,28.1,28.27,121183.0,20.0167,20.1804,20.0025,20.1235,121183.0
2016-02-05 10:10:00,28.27,28.33,28.12,28.19,133112.0,20.1235,20.1662,20.0167,20.0666,133112.0
2016-02-05 10:20:00,28.18,28.3,28.09,28.16,70630.0,20.0594,20.1449,19.9954,20.0452,70630.0
2016-02-05 10:30:00,28.17,28.31,28.14,28.21,82892.0,20.0523,20.152,20.031,20.0808,82892.0
2016-02-05 10:40:00,28.22,28.3,28.08,28.11,128839.0,20.0879,20.1449,19.9883,20.0096,128839.0
2016-02-05 10:50:00,28.11,28.13,27.93,27.95,190874.0,20.0096,20.0238,19.8815,19.8957,190874.0
2016-02-05 11:00:00,27.96,28.02,27.79,27.82,143252.0,19.9028,19.9455,19.7818,19.8032,143252.0
2016-02-05 11:10:00,27.82,27.94,27.77,27.87,95414.0,19.8032,19.8886,19.7676,19.8388,95414.0
2016-02-05 11:20:00,27.88,27.92,27.83,27.92,124872.0,19.8459,19.8744,19.8103,19.8744,124872.0
2016-02-05 11:30:00,27.92,28.14,27.92,28.09,92769.0,19.8744,20.031,19.8744,19.9954,92769.0
2016-02-05 11:40:00,28.1,28.2,28.03,28.16,74508.0,20.0025,20.0737,19.9527,20.0452,74508.0
2016-02-05 11:50:00,28.16,28.26,28.09,28.13,103868.0,20.0452,20.1164,19.9954,20.0238,103868.0
2016-02-05 12:00:00,28.12,28.28,28.12,28.22,78139.0,20.0167,20.1306,20.0167,20.0879,78139.0
2016-02-05 12:10:00,28.21,28.21,28.13,28.19,82157.0,20.0808,20.0808,20.0238,20.0666,82157.0
2016-02-05 12:20:00,28.19,28.42,28.17,28.42,246877.0,20.0666,20.2303,20.0523,20.2303,246877.0
2016-02-05 12:30:00,28.42,28.66,28.41,28.64,71413.0,20.2303,20.4011,20.2232,20.3869,71413.0
2016-02-05 12:40:00,28.63,28.64,28.43,28.49,55421.0,20.3798,20.3869,20.2374,20.2801,55421.0
2016-02-05 12:50:00,28.49,28.51,28.31,28.36,37238.0,20.2801,20.2943,20.152,20.1876,37238.0
2016-02-05 13:00:00,28.36,28.43,28.32,28.35,64231.0,20.1876,20.2374,20.1591,20.1804,64231.0
2016-02-05 13:10:00,28.36,28.37,28.29,28.37,61089.0,20.1876,20.1947,20.1377,20.1947,61089.0
2016-02-05 13:20:00,28.36,28.42,28.34,28.37,78170.0,20.1876,20.2303,20.1733,20.1947,78170.0
2016-02-05 13:30:00,28.37,28.37,28.24,28.25,44947.0,20.1947,20.1947,20.1021,20.1093,44947.0
2016-02-05 13:40:00,28.24,28.26,28.18,28.2,33802.0,20.1021,20.1164,20.0594,20.0737,33802.0
2016-02-05 13:50:00,28.2,28.29,28.16,28.29,52751.0,20.0737,20.1377,20.0452,20.1377,52751.0
2016-02-05 14:00:00,28.29,28.34,28.23,28.33,55443.0,20.1377,20.1733,20.095,20.1662,55443.0
2016-02-05 14:10:00,28.32,28.32,28.2,28.25,66170.0,20.1591,20.1591,20.0737,20.1093,66170.0
2016-02-05 14:20:00,28.24,28.28,28.19,28.23,60239.0,20.1021,20.1306,20.0666,20.095,60239.0
2016-02-05 14:30:00,28.22,28.31,28.22,28.29,52999.0,20.0879,20.152,20.0879,20.1377,52999.0
2016-02-05 14:40:00,28.28,28.29,28.22,28.28,51481.0,20.1306,20.1377,20.0879,20.1306,51481.0
2016-02-05 14:50:00,28.27,28.33,28.25,28.3,67715.0,20.1235,20.1662,20.1093,20.1449,67715.0
2016-02-05 15:00:00,28.29,28.29,28.24,28.28,90728.0,20.1377,20.1377,20.1021,20.1306,90728.0
2016-02-05 15:10:00,28.27,28.31,28.24,28.26,137062.0,20.1235,20.152,20.1021,20.1164,137062.0
2016-02-05 15:20:00,28.26,28.29,28.24,28.26,83374.0,20.1164,20.1377,20.1021,20.1164,83374.0
2016-02-05 15:30:00,28.25,28.28,28.15,28.16,134863.0,20.1093,20.1306,20.0381,20.0452,134863.0
2016-02-05 15:40:00,28.15,28.22,28.12,28.19,143272.0,20.0381,20.0879,20.0167,20.0666,143272.0
2016-02-05 15:50:00,28.18,28.22,28.16,28.2,223115.0,20.0594,20.0879,20.0452,20.0737,223115.0
2016-02-08 09:30:00,27.98,28.67,27.95,28.51,171158.0,19.9171,20.4082,19.8957,20.2943,171158.0
2016-02-08 09:40:00,28.49,28.82,28.49,28.8,214856.0,20.2801,20.515,20.2801,20.5008,214856.0
2016-02-08 09:50:00,28.8,28.83,28.44,28.46,362442.0,20.5008,20.5221,20.2445,20.2587,362442.0
2016-02-08 10:00:00,28.45,28.65,28.43,28.46,129396.0,20.2516,20.394,20.2374,20.2587,129396.0
2016-02-08 10:10:00,28.45,28.45,28.25,28.34,113155.0,20.2516,20.2516,20.1093,20.1733,113155.0
2016-02-08 10:20:00,28.33,28.36,28.21,28.27,149753.0,20.1662,20.1876,20.0808,20.1235,149753.0
2016-02-08 10:30:00,28.28,28.76,28.26,28.75,223372.0,20.1306,20.4723,20.1164,20.4652,223372.0
2016-02-08 10:40:00,28.75,28.81,28.57,28.77,211988.0,20.4652,20.5079,20.3371,20.4794,211988.0
2016-02-08 10:50:00,28.77,28.79,28.53,28.58,110247.0,20.4794,20.4937,20.3086,20.3442,110247.0
2016-02-08 11:00:00,28.58,28.63,28.46,28.47,108687.0,20.3442,20.3798,20.2587,20.2659,108687.0
2016-02-08 11:10:00,28.47,28.62,28.46,28.6,163110.0,20.2659,20.3726,20.2587,20.3584,163110.0
2016-02-08 11:20:00,28.6,28.64,28.44,28.52,195485.0,20.3584,20.3869,20.2445,20.3015,195485.0
2016-02-08 11:30:00,28.52,28.63,28.48,28.61,84622.0,20.3015,20.3798,20.273,20.3655,84622.0
2016-02-08 11:40:00,28.6,28.67,28.45,28.47,66764.0,20.3584,20.4082,20.2516,20.2659,66764.0
2016-02-08 11:50:00,28.46,28.54,28.42,28.54,47747.0,20.2587,20.3157,20.2303,20.3157,47747.0
2016-02-08 12:00:00,28.55,28.63,28.54,28.63,72815.0,20.3228,20.3798,20.3157,20.3798,72815.0
2016-02-08 12:10:00,28.62,28.72,28.61,28.64,71894.0,20.3726,20.4438,20.3655,20.3869,71894.0
2016-02-08 12:20:00,28.64,28.68,28.59,28.61,53076.0,20.3869,20.4154,20.3513,20.3655,53076.0
2016-02-08 12:30:00,28.61,28.7,28.6,28.62,75693.0,20.3655,20.4296,20.3584,20.3726,75693.0
2016-02-08 12:40:00,28.62,28.71,28.6,28.63,83486.0,20.3726,20.4367,20.3584,20.3798,83486.0
2016-02-08 12:50:00,28.63,28.65,28.55,28.57,51277.0,20.3798,20.394,20.3228,20.3371,51277.0
2016-02-08 13:00:00,28.57,28.68,28.56,28.68,121938.0,20.3371,20.4154,20.3299,20.4154,121938.0
2016-02-08 13:10:00,28.68,28.69,28.59,28.6,117200.0,20.4154,20.4225,20.3513,20.3584,117200.0
2016-02-08 13:20:00,28.6,28.64,28.49,28.56,98828.0,20.3584,20.3869,20.2801,20.3299,98828.0
2016-02-08 13:30:00,28.55,28.61,28.54,28.6,104035.0,20.3228,20.3655,20.3157,20.3584,104035.0
2016-02-08 13:40:00,28.6,28.61,28.51,28.55,108886.0,20.3584,20.3655,20.2943,20.3228,108886.0
2016-02-08 13:50:00,28.55,28.57,28.35,28.43,112613.0,20.3228,20.3371,20.1804,20.2374,112613.0
2016-02-08 14:00:00,28.42,28.48,28.41,28.46,75615.0,20.2303,20.273,20.2232,20.2587,75615.0
2016-02-08 14:10:00,28.45,28.49,28.41,28.43,82012.0,20.2516,20.2801,20.2232,20.2374,82012.0
2016-02-08 14:20:00,28.43,28.55,28.42,28.49,78796.0,20.2374,20.3228,20.2303,20.2801,78796.0
2016-02-08 14:30:00,28.49,28.55,28.43,28.55,86652.0,20.2801,20.3228,20.2374,20.3228,86652.0
2016-02-08 14:40:00,28.54,28.73,28.54,28.64,157594.0,20.3157,20.4509,20.3157,20.3869,157594.0
2016-02-08 14:50:00,28.64,28.66,28.45,28.45,133783.0,20.3869,20.4011,20.2516,20.2516,133783.0
2016-02-08 15:00:00,28.45,28.48,28.43,28.45,208656.0,20.2516,20.273,20.2374,20.2516,208656.0
2016-02-08 15:10:00,28.44,28.59,28.42,28.54,126979.0,20.2445,20.3513,20.2303,20.3157,126979.0
2016-02-08 15:20:00,28.54,28.56,28.46,28.52,116552.0,20.3157,20.3299,20.2587,20.3015,116552.0
2016-02-08 15:30:00,28.52,28.63,28.51,28.57,187482.0,20.3015,20.3798,20.2943,20.3371,187482.0
2016-02-08 15:40:00,28.57,28.71,28.57,28.64,306592.0,20.3371,20.4367,20.3371,20.3869,306592.0
2016-02-08 15:50:00,28.63,28.66,28.59,28.63,583836.0,20.3798,20.4011,20.3513,20.3798,583836.0
2016-02-09 09:30:00,28.48,28.67,28.12,28.59,183064.0,20.273,20.4082,20.0167,20.3513,183064.0
2016-02-09 09:40:00,28.6,28.66,28.4,28.58,76900.0,20.3584,20.4011,20.216,20.3442,76900.0
2016-02-09 09:50:00,28.57,28.81,28.55,28.8,104967.0,20.3371,20.5079,20.3228,20.5008,104967.0
2016-02-09 10:00:00,28.8,28.83,28.63,28.73,124952.0,20.5008,20.5221,20.3798,20.4509,124952.0
2016-02-09 10:10:00,28.72,28.73,28.49,28.64,99002.0,20.4438,20.4509,20.2801,20.3869,99002.0
2016-02-09 10:20:00,28.65,28.75,28.52,28.67,125266.0,20.394,20.4652,20.3015,20.4082,125266.0
2016-02-09 10:30:00,28.66,28.68,28.56,28.64,73626.0,20.4011,20.4154,20.3299,20.3869,73626.0
2016-02-09 10:40:00,28.65,28.65,28.42,28.42,105520.0,20.394,20.394,20.2303,20.2303,105520.0
2016-02-09 10:50:00,28.42,28.43,28.21,28.24,80281.0,20.2303,20.2374,20.0808,20.1021,80281.0
2016-02-09 11:00:00,28.24,28.35,28.13,28.14,105981.0,20.1021,20.1804,20.0238,20.031,105981.0
2016-02-09 11:10:00,28.15,28.27,28.12,28.16,118325.0,20.0381,20.1235,20.0167,20.0452,118325.0
2016-02-09 11:20:00,28.16,28.34,28.16,28.31,98908.0,20.0452,20.1733,20.0452,20.152,98908.0
2016-02-09 11:30:00,28.31,28.37,28.24,28.29,78268.0,20.152,20.1947,20.1021,20.1377,78268.0
2016-02-09 11:40:00,28.29,28.43,28.29,28.35,82776.0,20.1377,20.2374,20.1377,20.1804,82776.0
2016-02-09 11:50:00,28.34,28.39,28.26,28.29,56971.0,20.1733,20.2089,20.1164,20.1377,56971.0
2016-02-09 12:00:00,28.29,28.34,28.24,28.32,69723.0,20.1377,20.1733,20.1021,20.1591,69723.0
2016-02-09 12:10:00,28.33,28.34,28.24,28.25,47840.0,20.1662,20.1733,20.1021,20.1093,47840.0
2016-02-09 12:20:00,28.25,28.33,28.21,28.26,55082.0,20.1093,20.1662,20.0808,20.1164,55082.0
2016-02-09 12:30:00,28.26,28.36,28.2,28.3,55747.0,20.1164,20.1876,20.0737,20.1449,55747.0
2016-02-09 12:40:00,28.31,28.33,28.25,28.26,45361.0,20.152,20.1662,20.1093,20.1164,45361.0
2016-02-09 12:50:00,28.26,28.29,28.23,28.28,42432.0,20.1164,20.1377,20.095,20.1306,42432.0
2016-02-09 13:00:00,28.28,28.3,28.2,28.25,107316.0,20.1306,20.1449,20.0737,20.1093,107316.0
2016-02-09 13:10:00,28.25,28.25,27.9,27.95,146576.0,20.1093,20.1093,19.8601,19.8957,146576.0
2016-02-09 13:20:00,27.95,27.95,27.83,27.88,127590.0,19.8957,19.8957,19.8103,19.8459,127590.0
2016-02-09 13:30:00,27.89,27.91,27.57,27.59,210155.0,19.853,19.8672,19.6252,19.6395,210155.0
2016-02-09 13:40:00,27.59,27.68,27.51,27.67,185795.0,19.6395,19.7035,19.5825,19.6964,185795.0
2016-02-09 13:50:00,27.67,27.88,27.66,27.83,156349.0,19.6964,19.8459,19.6893,19.8103,156349.0
2016-02-09 14:00:00,27.83,28.08,27.83,28.04,90977.0,19.8103,19.9883,19.8103,19.9598,90977.0
2016-02-09 14:10:00,28.04,28.1,27.97,28.05,95771.0,19.9598,20.0025,19.91,19.9669,95771.0
2016-02-09 14:20:00,28.05,28.1,27.97,28.03,107648.0,19.9669,20.0025,19.91,19.9527,107648.0
2016-02-09 14:30:00,28.03,28.2,28.03,28.17,90514.0,19.9527,20.0737,19.9527,20.0523,90514.0
2016-02-09 14:40:00,28.16,28.26,28.07,28.09,78754.0,20.0452,20.1164,19.9811,19.9954,78754.0
2016-02-09 14:50:00,28.08,28.12,28.02,28.1,73414.0,19.9883,20.0167,19.9455,20.0025,73414.0
2016-02-09 15:00:00,28.1,28.28,28.08,28.25,85107.0,20.0025,20.1306,19.9883,20.1093,85107.0
2016-02-09 15:10:00,28.25,28.3,28.19,28.19,81241.0,20.1093,20.1449,20.0666,20.0666,81241.0
2016-02-09 15:20:00,28.19,28.25,28.02,28.05,183233.0,20.0666,20.1093,19.9455,19.9669,183233.0
2016-02-09 15:30:00,28.05,28.08,27.97,27.99,241335.0,19.9669,19.9883,19.91,19.9242,241335.0
2016-02-09 15:40:00,27.99,28.0,27.87,27.97,255563.0,19.9242,19.9313,19.8388,19.91,255563.0
2016-02-09 15:50:00,27.96,28.02,27.89,27.93,409983.0,19.9028,19.9455,19.853,19.8815,409983.0
2016-02-10 09:30:00,27.94,28.11,27.87,28.05,108168.0,19.8886,20.0096,19.8388,19.9669,108168.0
2016-02-10 09:40:00,28.05,28.2,27.88,28.02,42714.0,19.9669,20.0737,19.8459,19.9455,42714.0
2016-02-10 09:50:00,28.03,28.03,27.8,27.86,70663.0,19.9527,19.9527,19.7889,19.8317,70663.0
2016-02-10 10:00:00,27.86,27.89,27.64,27.69,180401.0,19.8317,19.853,19.675,19.7106,180401.0
2016-02-10 10:10:00,27.69,27.81,27.65,27.75,153418.0,19.7106,19.7961,19.6822,19.7533,153418.0
2016-02-10 10:20:00,27.75,27.8,27.69,27.71,130791.0,19.7533,19.7889,19.7106,19.7249,130791.0
2016-02-10 10:30:00,27.72,28.05,27.71,27.93,186213.0,19.732,19.9669,19.7249,19.8815,186213.0
2016-02-10 10:40:00,27.93,27.94,27.78,27.84,102529.0,19.8815,19.8886,19.7747,19.8174,102529.0
2016-02-10 10:50:00,27.84,27.87,27.68,27.68,109696.0,19.8174,19.8388,19.7035,19.7035,109696.0
2016-02-10 11:00:00,27.69,27.72,27.56,27.63,88947.0,19.7106,19.732,19.6181,19.6679,88947.0
2016-02-10 11:10:00,27.64,27.65,27.51,27.58,86089.0,19.675,19.6822,19.5825,19.6323,86089.0
2016-02-10 11:20:00,27.57,27.61,27.5,27.53,92620.0,19.6252,19.6537,19.5754,19.5967,92620.0
2016-02-10 11:30:00,27.53,27.59,27.46,27.47,71050.0,19.5967,19.6395,19.5469,19.554,71050.0
2016-02-10 11:40:00,27.47,27.47,27.33,27.43,128345.0,19.554,19.554,19.4544,19.5256,128345.0
2016-02-10 11:50:00,27.42,27.53,27.38,27.46,107227.0,19.5184,19.5967,19.49,19.5469,107227.0
2016-02-10 12:00:00,27.47,27.63,27.46,27.63,87004.0,19.554,19.6679,19.5469,19.6679,87004.0
2016-02-10 12:10:00,27.62,27.65,27.55,27.63,103218.0,19.6608,19.6822,19.611,19.6679,103218.0
2016-02-10 12:20:00,27.64,27.69,27.61,27.65,125170.0,19.675,19.7106,19.6537,19.6822,125170.0
2016-02-10 12:30:00,27.66,27.74,27.65,27.66,115740.0,19.6893,19.7462,19.6822,19.6893,115740.0
2016-02-10 12:40:00,27.66,27.68,27.55,27.55,120627.0,19.6893,19.7035,19.611,19.611,120627.0
2016-02-10 12:50:00,27.57,27.6,27.53,27.57,78261.0,19.6252,19.6466,19.5967,19.6252,78261.0
2016-02-10 13:00:00,27.58,27.59,27.44,27.45,79888.0,19.6323,19.6395,19.5327,19.5398,79888.0
2016-02-10 13:10:00,27.44,27.6,27.44,27.6,44457.0,19.5327,19.6466,19.5327,19.6466,44457.0
2016-02-10 13:20:00,27.6,27.63,27.54,27.6,73704.0,19.6466,19.6679,19.6039,19.6466,73704.0
2016-02-10 13:30:00,27.61,27.63,27.47,27.48,130268.0,19.6537,19.6679,19.554,19.5612,130268.0
2016-02-10 13:40:00,27.49,27.55,27.47,27.49,99553.0,19.5683,19.611,19.554,19.5683,99553.0
2016-02-10 13:50:00,27.49,27.5,27.42,27.45,103343.0,19.5683,19.5754,19.5184,19.5398,103343.0
2016-02-10 14:00:00,27.45,27.46,27.41,27.45,112237.0,19.5398,19.5469,19.5113,19.5398,112237.0
2016-02-10 14:10:00,27.45,27.51,27.43,27.51,107782.0,19.5398,19.5825,19.5256,19.5825,107782.0
2016-02-10 14:20:00,27.51,27.51,27.41,27.45,185378.0,19.5825,19.5825,19.5113,19.5398,185378.0
2016-02-10 14:30:00,27.45,27.46,27.38,27.38,170645.0,19.5398,19.5469,19.49,19.49,170645.0
2016-02-10 14:40:00,27.38,27.38,27.31,27.33,282519.0,19.49,19.49,19.4401,19.4544,282519.0
2016-02-10 14:50:00,27.32,27.37,27.25,27.37,383430.0,19.4473,19.4829,19.3974,19.4829,383430.0
2016-02-10 15:00:00,27.38,27.65,27.37,27.59,115218.0,19.49,19.6822,19.4829,19.6395,115218.0
2016-02-10 15:10:00,27.59,27.6,27.38,27.42,218348.0,19.6395,19.6466,19.49,19.5184,218348.0
2016-02-10 15:20:00,27.43,27.47,27.37,27.39,175866.0,19.5256,19.554,19.4829,19.4971,175866.0
2016-02-10 15:30:00,27.39,27.45,27.33,27.33,256425.0,19.4971,19.5398,19.4544,19.4544,256425.0
2016-02-10 15:40:00,27.33,27.36,27.28,27.3,401665.0,19.4544,19.4757,19.4188,19.433,401665.0
2016-02-10 15:50:00,27.3,27.32,27.2,27.31,643040.0,19.433,19.4473,19.3618,19.4401,643040.0
2016-02-11 09:30:00,26.97,27.36,26.83,27.32,151209.0,19.1981,19.4757,19.0985,19.4473,151209.0
2016-02-11 09:40:00,27.32,27.36,27.18,27.24,135360.0,19.4473,19.4757,19.3476,19.3903,135360.0
2016-02-11 09:50:00,27.24,27.4,27.19,27.26,164865.0,19.3903,19.5042,19.3547,19.4046,164865.0
2016-02-11 10:00:00,27.24,27.28,27.1,27.14,131671.0,19.3903,19.4188,19.2907,19.3191,131671.0
2016-02-11 10:10:00,27.16,27.17,26.95,27.1,187607.0,19.3334,19.3405,19.1839,19.2907,187607.0
2016-02-11 10:20:00,27.1,27.18,27.03,27.06,200629.0,19.2907,19.3476,19.2408,19.2622,200629.0
2016-02-11 10:30:00,27.05,27.09,26.94,26.98,153854.0,19.2551,19.2835,19.1768,19.2052,153854.0
2016-02-11 10:40:00,26.98,26.98,26.79,26.88,183747.0,19.2052,19.2052,19.07,19.1341,183747.0
2016-02-11 10:50:00,26.87,27.01,26.83,27.01,115930.0,19.1269,19.2266,19.0985,19.2266,115930.0
2016-02-11 11:00:00,27.02,27.16,27.0,27.11,96745.0,19.2337,19.3334,19.2195,19.2978,96745.0
2016-02-11 11:10:00,27.12,27.16,27.05,27.11,82433.0,19.3049,19.3334,19.2551,19.2978,82433.0
2016-02-11 11:20:00,27.1,27.16,27.01,27.02,153350.0,19.2907,19.3334,19.2266,19.2337,153350.0
2016-02-11 11:30:00,27.02,27.05,26.92,27.05,124520.0,19.2337,19.2551,19.1625,19.2551,124520.0
2016-02-11 11:40:00,27.04,27.09,26.9,26.91,109260.0,19.2479,19.2835,19.1483,19.1554,109260.0
2016-02-11 11:50:00,26.91,27.08,26.9,27.06,98813.0,19.1554,19.2764,19.1483,19.2622,98813.0
2016-02-11 12:00:00,27.05,27.15,27.04,27.12,95047.0,19.2551,19.3262,19.2479,19.3049,95047.0
2016-02-11 12:10:00,27.11,27.14,27.02,27.05,43154.0,19.2978,19.3191,19.2337,19.2551,43154.0
2016-02-11 12:20:00,27.03,27.18,27.03,27.12,53641.0,19.2408,19.3476,19.2408,19.3049,53641.0
2016-02-11 12:30:00,27.11,27.14,27.04,27.05,52549.0,19.2978,19.3191,19.2479,19.2551,52549.0
2016-02-11 12:40:00,27.04,27.04,26.95,26.97,55349.0,19.2479,19.2479,19.1839,19.1981,55349.0
2016-02-11 12:50:00,26.98,27.08,26.97,27.06,64199.0,19.2052,19.2764,19.1981,19.2622,64199.0
2016-02-11 13:00:00,27.06,27.14,27.04,27.1,106160.0,19.2622,19.3191,19.2479,19.2907,106160.0
2016-02-11 13:10:00,27.09,27.12,27.03,27.07,64138.0,19.2835,19.3049,19.2408,19.2693,64138.0
2016-02-11 13:20:00,27.07,27.11,26.92,26.93,64302.0,19.2693,19.2978,19.1625,19.1696,64302.0
2016-02-11 13:30:00,26.92,26.95,26.81,26.84,119870.0,19.1625,19.1839,19.0842,19.1056,119870.0
2016-02-11 13:40:00,26.83,26.88,26.8,26.87,54280.0,19.0985,19.1341,19.0771,19.1269,54280.0
2016-02-11 13:50:00,26.87,26.89,26.82,26.85,48073.0,19.1269,19.1412,19.0913,19.1127,48073.0
2016-02-11 14:00:00,26.85,26.87,26.8,26.87,76450.0,19.1127,19.1269,19.0771,19.1269,76450.0
2016-02-11 14:10:00,26.88,26.88,26.74,26.74,36074.0,19.1341,19.1341,19.0344,19.0344,36074.0
2016-02-11 14:20:00,26.74,26.8,26.72,26.76,61061.0,19.0344,19.0771,19.0202,19.0486,61061.0
2016-02-11 14:30:00,26.76,26.9,26.72,26.9,76771.0,19.0486,19.1483,19.0202,19.1483,76771.0
2016-02-11 14:40:00,26.92,27.13,26.84,27.1,177759.0,19.1625,19.312,19.1056,19.2907,177759.0
2016-02-11 14:50:00,27.1,27.24,27.07,27.1,153438.0,19.2907,19.3903,19.2693,19.2907,153438.0
2016-02-11 15:00:00,27.11,27.12,26.94,27.0,95192.0,19.2978,19.3049,19.1768,19.2195,95192.0
2016-02-11 15:10:00,27.01,27.14,26.95,26.95,99709.0,19.2266,19.3191,19.1839,19.1839,99709.0
2016-02-11 15:20:00,26.96,27.04,26.94,27.04,98805.0,19.191,19.2479,19.1768,19.2479,98805.0
2016-02-11 15:30:00,27.04,27.12,26.94,27.11,114168.0,19.2479,19.3049,19.1768,19.2978,114168.0
2016-02-11 15:40:00,27.11,27.15,27.01,27.04,170481.0,19.2978,19.3262,19.2266,19.2479,170481.0
2016-02-11 15:50:00,27.04,27.07,26.89,26.92,798114.0,19.2479,19.2693,19.1412,19.1625,798114.0
2016-02-12 09:30:00,26.4,26.75,26.1,26.7,304731.0,18.7924,19.0415,18.5788,19.0059,304731.0
2016-02-12 09:40:00,26.68,26.78,26.55,26.74,266800.0,18.9917,19.0629,18.8991,19.0344,266800.0
2016-02-12 09:50:00,26.74,26.92,26.68,26.83,146386.0,19.0344,19.1625,18.9917,19.0985,146386.0
2016-02-12 10:00:00,26.81,26.86,26.65,26.86,123638.0,19.0842,19.1198,18.9703,19.1198,123638.0
2016-02-12 10:10:00,26.89,27.14,26.86,27.14,93890.0,19.1412,19.3191,19.1198,19.3191,93890.0
2016-02-12 10:20:00,27.14,27.14,26.98,27.07,54795.0,19.3191,19.3191,19.2052,19.2693,54795.0
2016-02-12 10:30:00,27.06,27.19,27.02,27.12,97403.0,19.2622,19.3547,19.2337,19.3049,97403.0
2016-02-12 10:40:00,27.13,27.16,27.06,27.16,151797.0,19.312,19.3334,19.2622,19.3334,151797.0
2016-02-12 10:50:00,27.16,27.31,27.15,27.27,157603.0,19.3334,19.4401,19.3262,19.4117,157603.0
2016-02-12 11:00:00,27.28,27.45,27.28,27.36,101200.0,19.4188,19.5398,19.4188,19.4757,101200.0
2016-02-12 11:10:00,27.35,27.49,27.3,27.49,180270.0,19.4686,19.5683,19.433,19.5683,180270.0
2016-02-12 11:20:00,27.49,27.62,27.46,27.61,67022.0,19.5683,19.6608,19.5469,19.6537,67022.0
2016-02-12 11:30:00,27.61,27.7,27.5,27.51,98071.0,19.6537,19.7178,19.5754,19.5825,98071.0
2016-02-12 11:40:00,27.52,27.71,27.51,27.71,137194.0,19.5896,19.7249,19.5825,19.7249,137194.0
2016-02-12 11:50:00,27.7,27.7,27.54,27.62,90244.0,19.7178,19.7178,19.6039,19.6608,90244.0
2016-02-12 12:00:00,27.62,27.66,27.51,27.61,73361.0,19.6608,19.6893,19.5825,19.6537,73361.0
2016-02-12 12:10:00,27.61,27.74,27.61,27.74,50519.0,19.6537,19.7462,19.6537,19.7462,50519.0
2016-02-12 12:20:00,27.74,27.78,27.69,27.71,48530.0,19.7462,19.7747,19.7106,19.7249,48530.0
2016-02-12 12:30:00,27.72,27.72,27.6,27.71,74369.0,19.732,19.732,19.6466,19.7249,74369.0
2016-02-12 12:40:00,27.72,27.73,27.62,27.63,34260.0,19.732,19.7391,19.6608,19.6679,34260.0
2016-02-12 12:50:00,27.63,27.71,27.63,27.69,47487.0,19.6679,19.7249,19.6679,19.7106,47487.0
2016-02-12 13:00:00,27.69,27.76,27.62,27.65,41324.0,19.7106,19.7605,19.6608,19.6822,41324.0
2016-02-12 13:10:00,27.63,27.7,27.61,27.64,55359.0,19.6679,19.7178,19.6537,19.675,55359.0
2016-02-12 13:20:00,27.64,27.69,27.59,27.69,37950.0,19.675,19.7106,19.6395,19.7106,37950.0
2016-02-12 13:30:00,27.68,27.75,27.66,27.74,96152.0,19.7035,19.7533,19.6893,19.7462,96152.0
2016-02-12 13:40:00,27.75,27.77,27.71,27.73,48295.0,19.7533,19.7676,19.7249,19.7391,48295.0
2016-02-12 13:50:00,27.73,27.73,27.64,27.67,79820.0,19.7391,19.7391,19.675,19.6964,79820.0
2016-02-12 14:00:00,27.66,27.83,27.64,27.81,72533.0,19.6893,19.8103,19.675,19.7961,72533.0
2016-02-12 14:10:00,27.81,27.82,27.71,27.71,47545.0,19.7961,19.8032,19.7249,19.7249,47545.0
2016-02-12 14:20:00,27.7,27.9,27.65,27.87,115560.0,19.7178,19.8601,19.6822,19.8388,115560.0
2016-02-12 14:30:00,27.87,27.89,27.85,27.86,90973.0,19.8388,19.853,19.8245,19.8317,90973.0
2016-02-12 14:40:00,27.87,27.96,27.86,27.93,177404.0,19.8388,19.9028,19.8317,19.8815,177404.0
2016-02-12 14:50:00,27.94,28.0,27.93,27.96,135706.0,19.8886,19.9313,19.8815,19.9028,135706.0
2016-02-12 15:00:00,27.96,28.01,27.93,27.96,143757.0,19.9028,19.9384,19.8815,19.9028,143757.0
2016-02-12 15:10:00,27.96,28.08,27.96,28.08,146554.0,19.9028,19.9883,19.9028,19.9883,146554.0
2016-02-12 15:20:00,28.08,28.17,28.04,28.17,177155.0,19.9883,20.0523,19.9598,20.0523,177155.0
2016-02-12 15:30:00,28.17,28.18,28.08,28.09,175734.0,20.0523,20.0594,19.9883,19.9954,175734.0
2016-02-12 15:40:00,28.09,28.19,28.09,28.19,394588.0,19.9954,20.0666,19.9954,20.0666,394588.0
2016-02-12 15:50:00,28.19,28.19,28.1,28.13,927524.0,20.0666,20.0666,20.0025,20.0238,927524.0
2016-02-16 09:30:00,28.34,28.55,28.12,28.16,221061.0,20.1733,20.3228,20.0167,20.0452,221061.0
2016-02-16 09:40:00,28.14,28.44,28.02,28.26,62738.0,20.031,20.2445,19.9455,20.1164,62738.0
2016-02-16 09:50:00,28.26,28.31,28.12,28.31,55265.0,20.1164,20.152,20.0167,20.152,55265.0
2016-02-16 10:00:00,28.3,28.44,28.28,28.28,186369.0,20.1449,20.2445,20.1306,20.1306,186369.0
2016-02-16 10:10:00,28.28,28.36,28.21,28.3,122283.0,20.1306,20.1876,20.0808,20.1449,122283.0
2016-02-16 10:20:00,28.29,28.39,28.26,28.39,138736.0,20.1377,20.2089,20.1164,20.2089,138736.0
2016-02-16 10:30:00,28.4,28.56,28.34,28.56,74771.0,20.216,20.3299,20.1733,20.3299,74771.0
2016-02-16 10:40:00,28.57,28.73,28.54,28.71,72881.0,20.3371,20.4509,20.3157,20.4367,72881.0
2016-02-16 10:50:00,28.7,28.74,28.64,28.73,81233.0,20.4296,20.4581,20.3869,20.4509,81233.0
2016-02-16 11:00:00,28.72,28.89,28.7,28.86,90607.0,20.4438,20.5648,20.4296,20.5435,90607.0
2016-02-16 11:10:00,28.87,29.04,28.84,28.99,142323.0,20.5506,20.6716,20.5292,20.636,142323.0
2016-02-16 11:20:00,28.99,29.02,28.9,28.99,102427.0,20.636,20.6574,20.572,20.636,102427.0
2016-02-16 11:30:00,28.98,29.06,28.95,29.05,78660.0,20.6289,20.6858,20.6075,20.6787,78660.0
2016-02-16 11:40:00,29.05,29.16,29.03,29.11,85983.0,20.6787,20.757,20.6645,20.7214,85983.0
2016-02-16 11:50:00,29.11,29.21,29.08,29.2,91775.0,20.7214,20.7926,20.7001,20.7855,91775.0
2016-02-16 12:00:00,29.21,29.3,29.18,29.21,148030.0,20.7926,20.8567,20.7713,20.7926,148030.0
2016-02-16 12:10:00,29.21,29.3,29.19,29.3,146900.0,20.7926,20.8567,20.7784,20.8567,146900.0
2016-02-16 12:20:00,29.3,29.47,29.29,29.45,131174.0,20.8567,20.9777,20.8496,20.9635,131174.0
2016-02-16 12:30:00,29.45,29.46,29.25,29.26,79781.0,20.9635,20.9706,20.8211,20.8282,79781.0
2016-02-16 12:40:00,29.26,29.34,29.2,29.3,96997.0,20.8282,20.8852,20.7855,20.8567,96997.0
2016-02-16 12:50:00,29.3,29.35,29.27,29.34,99589.0,20.8567,20.8923,20.8353,20.8852,99589.0
2016-02-16 13:00:00,29.33,29.44,29.31,29.44,85880.0,20.878,20.9563,20.8638,20.9563,85880.0
2016-02-16 13:10:00,29.45,29.47,29.35,29.38,63264.0,20.9635,20.9777,20.8923,20.9136,63264.0
2016-02-16 13:20:00,29.38,29.41,29.35,29.36,61056.0,20.9136,20.935,20.8923,20.8994,61056.0
2016-02-16 13:30:00,29.35,29.43,29.28,29.35,102509.0,20.8923,20.9492,20.8425,20.8923,102509.0
2016-02-16 13:40:00,29.35,29.35,29.23,29.24,56140.0,20.8923,20.8923,20.8069,20.814,56140.0
2016-02-16 13:50:00,29.25,29.43,29.24,29.33,71237.0,20.8211,20.9492,20.814,20.878,71237.0
2016-02-16 14:00:00,29.32,29.44,29.28,29.39,153131.0,20.8709,20.9563,20.8425,20.9208,153131.0
2016-02-16 14:10:00,29.4,29.41,29.29,29.4,80180.0,20.9279,20.935,20.8496,20.9279,80180.0
2016-02-16 14:20:00,29.4,29.55,29.38,29.55,126791.0,20.9279,21.0346,20.9136,21.0346,126791.0
2016-02-16 14:30:00,29.54,29.58,29.47,29.56,134226.0,21.0275,21.056,20.9777,21.0418,134226.0
2016-02-16 14:40:00,29.56,29.58,29.4,29.4,101837.0,21.0418,21.056,20.9279,20.9279,101837.0
2016-02-16 14:50:00,29.4,29.43,29.33,29.34,134253.0,20.9279,20.9492,20.878,20.8852,134253.0
2016-02-16 15:00:00,29.34,29.35,29.23,29.28,120819.0,20.8852,20.8923,20.8069,20.8425,120819.0
2016-02-16 15:10:00,29.28,29.39,29.27,29.39,152719.0,20.8425,20.9208,20.8353,20.9208,152719.0
2016-02-16 15:20:00,29.39,29.44,29.38,29.39,169121.0,20.9208,20.9563,20.9136,20.9208,169121.0
2016-02-16 15:30:00,29.38,29.43,29.37,29.37,269983.0,20.9136,20.9492,20.9065,20.9065,269983.0
2016-02-16 15:40:00,29.38,29.46,29.35,29.42,367707.0,20.9136,20.9706,20.8923,20.9421,367707.0
2016-02-16 15:50:00,29.41,29.49,29.41,29.46,599851.0,20.935,20.9919,20.935,20.9706,599851.0
2016-02-17 09:30:00,29.8,30.21,29.8,30.08,300167.0,21.2126,21.5045,21.2126,21.4119,300167.0
2016-02-17 09:40:00,30.08,30.25,30.07,30.09,86911.0,21.4119,21.5329,21.4048,21.419,86911.0
2016-02-17 09:50:00,30.11,30.12,29.95,30.03,178401.0,21.4333,21.4404,21.3194,21.3763,178401.0
2016-02-17 10:00:00,30.03,30.19,29.99,30.16,226665.0,21.3763,21.4902,21.3479,21.4689,226665.0
2016-02-17 10:10:00,30.16,30.29,30.16,30.27,152224.0,21.4689,21.5614,21.4689,21.5472,152224.0
2016-02-17 10:20:00,30.28,30.33,30.21,30.24,107526.0,21.5543,21.5899,21.5045,21.5258,107526.0
2016-02-17 10:30:00,30.25,30.32,30.16,30.2,128273.0,21.5329,21.5828,21.4689,21.4973,128273.0
2016-02-17 10:40:00,30.2,30.24,30.14,30.18,131954.0,21.4973,21.5258,21.4546,21.4831,131954.0
2016-02-17 10:50:00,30.17,30.23,30.14,30.15,105684.0,21.476,21.5187,21.4546,21.4617,105684.0
2016-02-17 11:00:00,30.14,30.17,30.0,30.01,182888.0,21.4546,21.476,21.355,21.3621,182888.0
2016-02-17 11:10:00,30.01,30.02,30.0,30.01,143137.0,21.3621,21.3692,21.355,21.3621,143137.0
2016-02-17 11:20:00,30.01,30.01,29.83,29.84,181140.0,21.3621,21.3621,21.234,21.2411,181140.0
2016-02-17 11:30:00,29.85,29.97,29.82,29.89,133800.0,21.2482,21.3336,21.2268,21.2767,133800.0
2016-02-17 11:40:00,29.89,29.94,29.81,29.9,92545.0,21.2767,21.3123,21.2197,21.2838,92545.0
2016-02-17 11:50:00,29.9,29.96,29.79,29.8,169264.0,21.2838,21.3265,21.2055,21.2126,169264.0
2016-02-17 12:00:00,29.8,29.82,29.73,29.74,100780.0,21.2126,21.2268,21.1628,21.1699,100780.0
2016-02-17 12:10:00,29.74,29.83,29.69,29.78,72957.0,21.1699,21.234,21.1343,21.1984,72957.0
2016-02-17 12:20:00,29.79,29.88,29.75,29.84,58656.0,21.2055,21.2696,21.177,21.2411,58656.0
2016-02-17 12:30:00,29.84,29.9,29.83,29.88,55524.0,21.2411,21.2838,21.234,21.2696,55524.0
2016-02-17 12:40:00,29.88,30.01,29.87,29.99,74675.0,21.2696,21.3621,21.2624,21.3479,74675.0
2016-02-17 12:50:00,29.98,30.03,29.97,30.01,165127.0,21.3407,21.3763,21.3336,21.3621,165127.0
2016-02-17 13:00:00,30.01,30.02,29.93,29.97,49997.0,21.3621,21.3692,21.3051,21.3336,49997.0
2016-02-17 13:10:00,29.97,29.98,29.9,29.92,42901.0,21.3336,21.3407,21.2838,21.298,42901.0
2016-02-17 13:20:00,29.92,29.96,29.88,29.95,49708.0,21.298,21.3265,21.2696,21.3194,49708.0
2016-02-17 13:30:00,29.96,29.97,29.87,29.88,66371.0,21.3265,21.3336,21.2624,21.2696,66371.0
2016-02-17 13:40:00,29.88,29.96,29.87,29.96,60413.0,21.2696,21.3265,21.2624,21.3265,60413.0
2016-02-17 13:50:00,29.96,30.0,29.94,29.97,85447.0,21.3265,21.355,21.3123,21.3336,85447.0
2016-02-17 14:00:00,29.95,29.97,29.86,29.96,78695.0,21.3194,21.3336,21.2553,21.3265,78695.0
2016-02-17 14:10:00,29.97,30.02,29.91,29.97,79485.0,21.3336,21.3692,21.2909,21.3336,79485.0
2016-02-17 14:20:00,29.97,30.0,29.95,29.96,39808.0,21.3336,21.355,21.3194,21.3265,39808.0
2016-02-17 14:30:00,29.95,29.97,29.9,29.92,63463.0,21.3194,21.3336,21.2838,21.298,63463.0
2016-02-17 14:40:00,29.92,30.01,29.9,29.98,57583.0,21.298,21.3621,21.2838,21.3407,57583.0
2016-02-17 14:50:00,29.98,30.0,29.94,30.0,63796.0,21.3407,21.355,21.3123,21.355,63796.0
2016-02-17 15:00:00,30.0,30.02,29.96,30.0,85146.0,21.355,21.3692,21.3265,21.355,85146.0
2016-02-17 15:10:00,29.99,30.04,29.98,30.02,67482.0,21.3479,21.3834,21.3407,21.3692,67482.0
2016-02-17 15:20:00,30.02,30.04,29.97,30.01,116758.0,21.3692,21.3834,21.3336,21.3621,116758.0
2016-02-17 15:30:00,30.0,30.04,29.95,30.03,125753.0,21.355,21.3834,21.3194,21.3763,125753.0
2016-02-17 15:40:00,30.03,30.05,29.96,30.0,210135.0,21.3763,21.3906,21.3265,21.355,210135.0
2016-02-17 15:50:00,30.0,30.02,29.97,30.02,304843.0,21.355,21.3692,21.3336,21.3692,304843.0
2016-02-18 09:30:00,29.69,29.98,29.58,29.81,159928.0,21.1343,21.3407,21.056,21.2197,159928.0
2016-02-18 09:40:00,29.8,29.87,29.58,29.78,261381.0,21.2126,21.2624,21.056,21.1984,261381.0
2016-02-18 09:50:00,29.79,29.95,29.77,29.95,129317.0,21.2055,21.3194,21.1913,21.3194,129317.0
2016-02-18 10:00:00,29.94,29.94,29.8,29.87,79021.0,21.3123,21.3123,21.2126,21.2624,79021.0
2016-02-18 10:10:00,29.88,30.01,29.8,29.99,87061.0,21.2696,21.3621,21.2126,21.3479,87061.0
2016-02-18 10:20:00,29.99,30.1,29.98,30.01,79858.0,21.3479,21.4262,21.3407,21.3621,79858.0
2016-02-18 10:30:00,30.01,30.04,29.96,30.02,165997.0,21.3621,21.3834,21.3265,21.3692,165997.0
2016-02-18 10:40:00,30.02,30.21,30.01,30.09,109422.0,21.3692,21.5045,21.3621,21.419,109422.0
2016-02-18 10:50:00,30.09,30.24,30.05,30.18,176622.0,21.419,21.5258,21.3906,21.4831,176622.0
2016-02-18 11:00:00,30.18,30.24,30.12,30.15,193834.0,21.4831,21.5258,21.4404,21.4617,193834.0
2016-02-18 11:10:00,30.15,30.16,30.05,30.09,124306.0,21.4617,21.4689,21.3906,21.419,124306.0
2016-02-18 11:20:00,30.08,30.13,29.93,30.05,157833.0,21.4119,21.4475,21.3051,21.3906,157833.0
2016-02-18 11:30:00,30.05,30.2,30.05,30.18,69819.0,21.3906,21.4973,21.3906,21.4831,69819.0
2016-02-18 11:40:00,30.18,30.26,30.12,30.12,121871.0,21.4831,21.54,21.4404,21.4404,121871.0
2016-02-18 11:50:00,30.12,30.31,30.06,30.3,71538.0,21.4404,21.5756,21.3977,21.5685,71538.0
2016-02-18 12:00:00,30.3,30.3,30.18,30.26,66234.0,21.5685,21.5685,21.4831,21.54,66234.0
2016-02-18 12:10:00,30.26,30.3,30.24,30.3,38973.0,21.54,21.5685,21.5258,21.5685,38973.0
2016-02-18 12:20:00,30.3,30.45,30.28,30.35,109094.0,21.5685,21.6753,21.5543,21.6041,109094.0
2016-02-18 12:30:00,30.35,30.43,30.34,30.38,43375.0,21.6041,21.6611,21.597,21.6255,43375.0
2016-02-18 12:40:00,30.38,30.39,30.27,30.31,68309.0,21.6255,21.6326,21.5472,21.5756,68309.0
2016-02-18 12:50:00,30.32,30.42,30.32,30.37,64908.0,21.5828,21.6539,21.5828,21.6183,64908.0
2016-02-18 13:00:00,30.36,30.47,30.33,30.44,184422.0,21.6112,21.6895,21.5899,21.6682,184422.0
2016-02-18 13:10:00,30.44,30.45,30.34,30.38,82262.0,21.6682,21.6753,21.597,21.6255,82262.0
2016-02-18 13:20:00,30.39,30.54,30.34,30.52,130971.0,21.6326,21.7394,21.597,21.7251,130971.0
2016-02-18 13:30:00,30.51,30.56,30.4,30.41,70233.0,21.718,21.7536,21.6397,21.6468,70233.0
2016-02-18 13:40:00,30.4,30.46,30.27,30.4,187215.0,21.6397,21.6824,21.5472,21.6397,187215.0
2016-02-18 13:50:00,30.41,30.47,30.38,30.47,50846.0,21.6468,21.6895,21.6255,21.6895,50846.0
2016-02-18 14:00:00,30.47,30.5,30.4,30.46,95273.0,21.6895,21.7109,21.6397,21.6824,95273.0
2016-02-18 14:10:00,30.47,30.47,30.34,30.43,133125.0,21.6895,21.6895,21.597,21.6611,133125.0
2016-02-18 14:20:00,30.43,30.52,30.42,30.45,103433.0,21.6611,21.7251,21.6539,21.6753,103433.0
2016-02-18 14:30:00,30.46,30.52,30.45,30.46,148944.0,21.6824,21.7251,21.6753,21.6824,148944.0
2016-02-18 14:40:00,30.46,30.7,30.44,30.68,178574.0,21.6824,21.8533,21.6682,21.839,178574.0
2016-02-18 14:50:00,30.68,30.9,30.67,30.89,196422.0,21.839,21.9956,21.8319,21.9885,196422.0
2016-02-18 15:00:00,30.89,30.91,30.66,30.67,130625.0,21.9885,22.0027,21.8248,21.8319,130625.0
2016-02-18 15:10:00,30.66,30.76,30.59,30.76,145280.0,21.8248,21.896,21.775,21.896,145280.0
2016-02-18 15:20:00,30.77,30.79,30.67,30.75,157048.0,21.9031,21.9173,21.8319,21.8888,157048.0
2016-02-18 15:30:00,30.75,30.78,30.67,30.76,199509.0,21.8888,21.9102,21.8319,21.896,199509.0
2016-02-18 15:40:00,30.75,30.76,30.59,30.65,363455.0,21.8888,21.896,21.775,21.8177,363455.0
2016-02-18 15:50:00,30.65,30.69,30.63,30.68,501555.0,21.8177,21.8461,21.8034,21.839,501555.0
2016-02-19 09:30:00,29.8,29.98,29.35,29.35,954456.0,21.2126,21.3407,20.8923,20.8923,954456.0
2016-02-19 09:40:00,29.35,29.81,29.35,29.72,687915.0,20.8923,21.2197,20.8923,21.1557,687915.0
2016-02-19 09:50:00,29.69,29.81,29.53,29.8,202707.0,21.1343,21.2197,21.0204,21.2126,202707.0
2016-02-19 10:00:00,29.8,29.84,29.57,29.84,174644.0,21.2126,21.2411,21.0489,21.2411,174644.0
2016-02-19 10:10:00,29.83,30.14,29.69,30.12,493171.0,21.234,21.4546,21.1343,21.4404,493171.0
2016-02-19 10:20:00,30.1,30.15,29.97,30.1,235866.0,21.4262,21.4617,21.3336,21.4262,235866.0
2016-02-19 10:30:00,30.1,30.27,30.08,30.13,170197.0,21.4262,21.5472,21.4119,21.4475,170197.0
2016-02-19 10:40:00,30.13,30.15,29.93,29.94,131620.0,21.4475,21.4617,21.3051,21.3123,131620.0
2016-02-19 10:50:00,29.93,30.14,29.93,29.98,142601.0,21.3051,21.4546,21.3051,21.3407,142601.0
2016-02-19 11:00:00,29.98,30.0,29.75,29.79,198753.0,21.3407,21.355,21.177,21.2055,198753.0
2016-02-19 11:10:00,29.78,29.9,29.74,29.88,132601.0,21.1984,21.2838,21.1699,21.2696,132601.0
2016-02-19 11:20:00,29.88,29.99,29.84,29.89,104103.0,21.2696,21.3479,21.2411,21.2767,104103.0
2016-02-19 11:30:00,29.89,29.98,29.84,29.84,90925.0,21.2767,21.3407,21.2411,21.2411,90925.0
2016-02-19 11:40:00,29.85,29.94,29.77,29.79,92407.0,21.2482,21.3123,21.1913,21.2055,92407.0
2016-02-19 11:50:00,29.79,29.92,29.65,29.69,327242.0,21.2055,21.298,21.1058,21.1343,327242.0
2016-02-19 12:00:00,29.69,29.74,29.64,29.7,74084.0,21.1343,21.1699,21.0987,21.1414,74084.0
2016-02-19 12:10:00,29.7,29.78,29.64,29.7,102530.0,21.1414,21.1984,21.0987,21.1414,102530.0
2016-02-19 12:20:00,29.7,29.84,29.69,29.75,57138.0,21.1414,21.2411,21.1343,21.177,57138.0
2016-02-19 12:30:00,29.75,29.83,29.73,29.81,37292.0,21.177,21.234,21.1628,21.2197,37292.0
2016-02-19 12:40:00,29.82,29.86,29.68,29.69,74572.0,21.2268,21.2553,21.1272,21.1343,74572.0
2016-02-19 12:50:00,29.68,29.83,29.68,29.8,56858.0,21.1272,21.234,21.1272,21.2126,56858.0
2016-02-19 13:00:00,29.8,29.84,29.74,29.79,93198.0,21.2126,21.2411,21.1699,21.2055,93198.0
2016-02-19 13:10:00,29.79,29.81,29.65,29.67,125996.0,21.2055,21.2197,21.1058,21.1201,125996.0
2016-02-19 13:20:00,29.67,29.67,29.55,29.62,117963.0,21.1201,21.1201,21.0346,21.0845,117963.0
2016-02-19 13:30:00,29.62,29.68,29.54,29.54,68596.0,21.0845,21.1272,21.0275,21.0275,68596.0
2016-02-19 13:40:00,29.55,29.6,29.49,29.52,105529.0,21.0346,21.0702,20.9919,21.0133,105529.0
2016-02-19 13:50:00,29.53,29.64,29.52,29.6,114124.0,21.0204,21.0987,21.0133,21.0702,114124.0
2016-02-19 14:00:00,29.6,29.64,29.51,29.55,105599.0,21.0702,21.0987,21.0062,21.0346,105599.0
2016-02-19 14:10:00,29.54,29.57,29.5,29.53,93253.0,21.0275,21.0489,20.9991,21.0204,93253.0
2016-02-19 14:20:00,29.53,29.57,29.46,29.51,124565.0,21.0204,21.0489,20.9706,21.0062,124565.0
2016-02-19 14:30:00,29.51,29.53,29.44,29.47,75975.0,21.0062,21.0204,20.9563,20.9777,75975.0
2016-02-19 14:40:00,29.46,29.48,29.37,29.46,155027.0,20.9706,20.9848,20.9065,20.9706,155027.0
2016-02-19 14:50:00,29.46,29.46,29.35,29.38,86366.0,20.9706,20.9706,20.8923,20.9136,86366.0
2016-02-19 15:00:00,29.39,29.74,29.38,29.74,219818.0,20.9208,21.1699,20.9136,21.1699,219818.0
2016-02-19 15:10:00,29.75,29.9,29.74,29.81,246728.0,21.177,21.2838,21.1699,21.2197,246728.0
2016-02-19 15:20:00,29.81,29.83,29.76,29.8,98511.0,21.2197,21.234,21.1841,21.2126,98511.0
2016-02-19 15:30:00,29.8,29.97,29.8,29.96,174775.0,21.2126,21.3336,21.2126,21.3265,174775.0
2016-02-19 15:40:00,29.96,30.06,29.9,29.95,446804.0,21.3265,21.3977,21.2838,21.3194,446804.0
2016-02-19 15:50:00,29.95,29.98,29.89,29.94,652750.0,21.3194,21.3407,21.2767,21.3123,652750.0
2016-02-22 09:30:00,30.04,30.66,30.03,30.58,308895.0,21.3834,21.8248,21.3763,21.7678,308895.0
2016-02-22 09:40:00,30.58,30.98,30.55,30.93,169552.0,21.7678,22.0526,21.7465,22.017,169552.0
2016-02-22 09:50:00,30.93,31.18,30.82,31.05,255818.0,22.017,22.1949,21.9387,22.1024,255818.0
2016-02-22 10:00:00,31.05,31.2,30.81,30.83,123584.0,22.1024,22.2092,21.9316,21.9458,123584.0
2016-02-22 10:10:00,30.83,30.86,30.77,30.81,134931.0,21.9458,21.9671,21.9031,21.9316,134931.0
2016-02-22 10:20:00,30.81,30.94,30.72,30.85,128947.0,21.9316,22.0241,21.8675,21.96,128947.0
2016-02-22 10:30:00,30.86,30.91,30.83,30.86,98039.0,21.9671,22.0027,21.9458,21.9671,98039.0
2016-02-22 10:40:00,30.86,30.86,30.68,30.7,81071.0,21.9671,21.9671,21.839,21.8533,81071.0
2016-02-22 10:50:00,30.69,30.84,30.68,30.76,115687.0,21.8461,21.9529,21.839,21.896,115687.0
2016-02-22 11:00:00,30.76,30.76,30.6,30.67,67714.0,21.896,21.896,21.7821,21.8319,67714.0
2016-02-22 11:10:00,30.68,30.72,30.59,30.62,70727.0,21.839,21.8675,21.775,21.7963,70727.0
2016-02-22 11:20:00,30.62,30.63,30.56,30.62,85482.0,21.7963,21.8034,21.7536,21.7963,85482.0
2016-02-22 11:30:00,30.62,30.73,30.59,30.63,56140.0,21.7963,21.8746,21.775,21.8034,56140.0
2016-02-22 11:40:00,30.64,30.64,30.51,30.59,58927.0,21.8105,21.8105,21.718,21.775,58927.0
2016-02-22 11:50:00,30.59,30.62,30.56,30.6,40914.0,21.775,21.7963,21.7536,21.7821,40914.0
2016-02-22 12:00:00,30.59,30.61,30.55,30.58,48015.0,21.775,21.7892,21.7465,21.7678,48015.0
2016-02-22 12:10:00,30.58,30.61,30.53,30.61,46075.0,21.7678,21.7892,21.7322,21.7892,46075.0
2016-02-22 12:20:00,30.6,30.68,30.59,30.59,78022.0,21.7821,21.839,21.775,21.775,78022.0
2016-02-22 12:30:00,30.59,30.7,30.58,30.69,106179.0,21.775,21.8533,21.7678,21.8461,106179.0
2016-02-22 12:40:00,30.7,30.73,30.61,30.62,106201.0,21.8533,21.8746,21.7892,21.7963,106201.0
2016-02-22 12:50:00,30.62,30.67,30.59,30.61,125930.0,21.7963,21.8319,21.775,21.7892,125930.0
2016-02-22 13:00:00,30.61,30.64,30.51,30.52,95938.0,21.7892,21.8105,21.718,21.7251,95938.0
2016-02-22 13:10:00,30.52,30.54,30.43,30.48,182112.0,21.7251,21.7394,21.6611,21.6967,182112.0
2016-02-22 13:20:00,30.47,30.5,30.39,30.5,131372.0,21.6895,21.7109,21.6326,21.7109,131372.0
2016-02-22 13:30:00,30.5,30.69,30.48,30.68,162324.0,21.7109,21.8461,21.6967,21.839,162324.0
2016-02-22 13:40:00,30.68,30.79,30.68,30.75,75829.0,21.839,21.9173,21.839,21.8888,75829.0
2016-02-22 13:50:00,30.76,30.81,30.69,30.71,78646.0,21.896,21.9316,21.8461,21.8604,78646.0
2016-02-22 14:00:00,30.71,30.82,30.71,30.78,60144.0,21.8604,21.9387,21.8604,21.9102,60144.0
2016-02-22 14:10:00,30.78,30.79,30.72,30.77,35792.0,21.9102,21.9173,21.8675,21.9031,35792.0
2016-02-22 14:20:00,30.77,30.85,30.76,30.78,50543.0,21.9031,21.96,21.896,21.9102,50543.0
2016-02-22 14:30:00,30.77,30.8,30.67,30.77,68028.0,21.9031,21.9244,21.8319,21.9031,68028.0
2016-02-22 14:40:00,30.78,30.81,30.76,30.8,41446.0,21.9102,21.9316,21.896,21.9244,41446.0
2016-02-22 14:50:00,30.81,30.89,30.79,30.8,49387.0,21.9316,21.9885,21.9173,21.9244,49387.0
2016-02-22 15:00:00,30.8,30.84,30.73,30.74,57996.0,21.9244,21.9529,21.8746,21.8817,57996.0
2016-02-22 15:10:00,30.73,30.79,30.73,30.77,55264.0,21.8746,21.9173,21.8746,21.9031,55264.0
2016-02-22 15:20:00,30.77,30.84,30.77,30.81,89321.0,21.9031,21.9529,21.9031,21.9316,89321.0
2016-02-22 15:30:00,30.81,30.83,30.71,30.71,188713.0,21.9316,21.9458,21.8604,21.8604,188713.0
2016-02-22 15:40:00,30.71,30.77,30.69,30.73,153278.0,21.8604,21.9031,21.8461,21.8746,153278.0
2016-02-22 15:50:00,30.73,30.74,30.68,30.74,265636.0,21.8746,21.8817,21.839,21.8817,265636.0
2016-02-23 09:30:00,30.97,31.1,30.67,30.84,207588.0,22.0454,22.138,21.8319,21.9529,207588.0
2016-02-23 09:40:00,30.83,31.14,30.82,31.12,186686.0,21.9458,22.1665,21.9387,22.1522,186686.0
2016-02-23 09:50:00,31.11,31.36,31.11,31.27,135578.0,22.1451,22.3231,22.1451,22.259,135578.0
2016-02-23 10:00:00,31.26,31.35,31.18,31.24,148943.0,22.2519,22.3159,22.1949,22.2376,148943.0
2016-02-23 10:10:00,31.23,31.32,31.05,31.05,101111.0,22.2305,22.2946,22.1024,22.1024,101111.0
2016-02-23 10:20:00,31.05,31.1,30.91,30.92,158568.0,22.1024,22.138,22.0027,22.0099,158568.0
2016-02-23 10:30:00,30.93,31.15,30.91,31.08,86233.0,22.017,22.1736,22.0027,22.1238,86233.0
2016-02-23 10:40:00,31.08,31.17,30.91,30.91,151574.0,22.1238,22.1878,22.0027,22.0027,151574.0
2016-02-23 10:50:00,30.91,30.94,30.8,30.94,67666.0,22.0027,22.0241,21.9244,22.0241,67666.0
2016-02-23 11:00:00,30.93,30.94,30.81,30.87,84386.0,22.017,22.0241,21.9316,21.9743,84386.0
2016-02-23 11:10:00,30.86,30.87,30.73,30.79,76229.0,21.9671,21.9743,21.8746,21.9173,76229.0
2016-02-23 11:20:00,30.79,30.86,30.7,30.74,55304.0,21.9173,21.9671,21.8533,21.8817,55304.0
2016-02-23 11:30:00,30.74,30.93,30.71,30.91,64917.0,21.8817,22.017,21.8604,22.0027,64917.0
2016-02-23 11:40:00,30.92,31.12,30.91,31.11,80773.0,22.0099,22.1522,22.0027,22.1451,80773.0
2016-02-23 11:50:00,31.11,31.14,31.02,31.11,45488.0,22.1451,22.1665,22.081,22.1451,45488.0
2016-02-23 12:00:00,31.11,31.27,31.08,31.25,118705.0,22.1451,22.259,22.1238,22.2448,118705.0
2016-02-23 12:10:00,31.25,31.26,31.16,31.2,64567.0,22.2448,22.2519,22.1807,22.2092,64567.0
2016-02-23 12:20:00,31.19,31.35,31.18,31.31,99730.0,22.2021,22.3159,22.1949,22.2875,99730.0
2016-02-23 12:30:00,31.32,31.35,31.29,31.3,48525.0,22.2946,22.3159,22.2732,22.2804,48525.0
2016-02-23 12:40:00,31.3,31.31,31.21,31.27,60712.0,22.2804,22.2875,22.2163,22.259,60712.0
2016-02-23 12:50:00,31.27,31.42,31.26,31.42,109220.0,22.259,22.3658,22.2519,22.3658,109220.0
2016-02-23 13:00:00,31.42,31.43,31.3,31.39,88679.0,22.3658,22.3729,22.2804,22.3444,88679.0
2016-02-23 13:10:00,31.39,31.45,31.34,31.39,66455.0,22.3444,22.3871,22.3088,22.3444,66455.0
2016-02-23 13:20:00,31.4,31.44,31.29,31.33,95108.0,22.3515,22.38,22.2732,22.3017,95108.0
2016-02-23 13:30:00,31.34,31.34,31.13,31.18,54503.0,22.3088,22.3088,22.1593,22.1949,54503.0
2016-02-23 13:40:00,31.19,31.22,31.13,31.22,59576.0,22.2021,22.2234,22.1593,22.2234,59576.0
2016-02-23 13:50:00,31.22,31.27,31.21,31.27,53725.0,22.2234,22.259,22.2163,22.259,53725.0
2016-02-23 14:00:00,31.26,31.3,31.2,31.27,96263.0,22.2519,22.2804,22.2092,22.259,96263.0
2016-02-23 14:10:00,31.27,31.35,31.22,31.31,75274.0,22.259,22.3159,22.2234,22.2875,75274.0
2016-02-23 14:20:00,31.3,31.4,31.29,31.35,87241.0,22.2804,22.3515,22.2732,22.3159,87241.0
2016-02-23 14:30:00,31.35,31.38,31.32,31.37,123908.0,22.3159,22.3373,22.2946,22.3302,123908.0
2016-02-23 14:40:00,31.37,31.42,31.22,31.26,113836.0,22.3302,22.3658,22.2234,22.2519,113836.0
2016-02-23 14:50:00,31.25,31.25,31.1,31.13,147378.0,22.2448,22.2448,22.138,22.1593,147378.0
2016-02-23 15:00:00,31.14,31.15,31.05,31.11,128972.0,22.1665,22.1736,22.1024,22.1451,128972.0
2016-02-23 15:10:00,31.11,31.19,31.01,31.18,85883.0,22.1451,22.2021,22.0739,22.1949,85883.0
2016-02-23 15:20:00,31.18,31.22,31.14,31.21,93518.0,22.1949,22.2234,22.1665,22.2163,93518.0
2016-02-23 15:30:00,31.21,31.23,31.12,31.14,199665.0,22.2163,22.2305,22.1522,22.1665,199665.0
2016-02-23 15:40:00,31.15,31.19,31.0,31.02,292411.0,22.1736,22.2021,22.0668,22.081,292411.0
2016-02-23 15:50:00,31.02,31.05,30.9,30.91,572781.0,22.081,22.1024,21.9956,22.0027,572781.0
2016-02-24 09:30:00,30.27,30.27,29.39,30.07,652710.0,21.5472,21.5472,20.9208,21.4048,652710.0
2016-02-24 09:40:00,30.03,30.36,29.98,30.08,323578.0,21.3763,21.6112,21.3407,21.4119,323578.0
2016-02-24 09:50:00,30.06,30.23,29.96,30.23,211494.0,21.3977,21.5187,21.3265,21.5187,211494.0
2016-02-24 10:00:00,30.23,30.44,30.03,30.44,229212.0,21.5187,21.6682,21.3763,21.6682,229212.0
2016-02-24 10:10:00,30.43,30.65,30.41,30.51,371383.0,21.6611,21.8177,21.6468,21.718,371383.0
2016-02-24 10:20:00,30.5,30.6,30.42,30.56,126271.0,21.7109,21.7821,21.6539,21.7536,126271.0
2016-02-24 10:30:00,30.56,30.87,30.45,30.76,289287.0,21.7536,21.9743,21.6753,21.896,289287.0
2016-02-24 10:40:00,30.76,30.99,30.69,30.98,214505.0,21.896,22.0597,21.8461,22.0526,214505.0
2016-02-24 10:50:00,30.99,31.01,30.7,30.72,253634.0,22.0597,22.0739,21.8533,21.8675,253634.0
2016-02-24 11:00:00,30.73,30.96,30.62,30.94,258451.0,21.8746,22.0383,21.7963,22.0241,258451.0
2016-02-24 11:10:00,30.95,31.01,30.79,30.86,94162.0,22.0312,22.0739,21.9173,21.9671,94162.0
2016-02-24 11:20:00,30.87,31.01,30.81,30.83,77790.0,21.9743,22.0739,21.9316,21.9458,77790.0
2016-02-24 11:30:00,30.83,31.07,30.81,31.07,115669.0,21.9458,22.1166,21.9316,22.1166,115669.0
2016-02-24 11:40:00,31.08,31.16,31.07,31.09,152843.0,22.1238,22.1807,22.1166,22.1309,152843.0
2016-02-24 11:50:00,31.09,31.12,31.02,31.1,68571.0,22.1309,22.1522,22.081,22.138,68571.0
2016-02-24 12:00:00,31.1,31.33,31.06,31.32,199739.0,22.138,22.3017,22.1095,22.2946,199739.0
2016-02-24 12:10:00,31.33,31.41,31.16,31.19,116601.0,22.3017,22.3587,22.1807,22.2021,116601.0
2016-02-24 12:20:00,31.18,31.29,31.14,31.16,61454.0,22.1949,22.2732,22.1665,22.1807,61454.0
2016-02-24 12:30:00,31.16,31.17,31.03,31.07,73932.0,22.1807,22.1878,22.0882,22.1166,73932.0
2016-02-24 12:40:00,31.08,31.17,31.07,31.16,99839.0,22.1238,22.1878,22.1166,22.1807,99839.0
2016-02-24 12:50:00,31.17,31.22,31.1,31.12,55415.0,22.1878,22.2234,22.138,22.1522,55415.0
2016-02-24 13:00:00,31.11,31.2,31.06,31.13,118925.0,22.1451,22.2092,22.1095,22.1593,118925.0
2016-02-24 13:10:00,31.13,31.14,31.04,31.1,77751.0,22.1593,22.1665,22.0953,22.138,77751.0
2016-02-24 13:20:00,31.11,31.2,31.1,31.13,109623.0,22.1451,22.2092,22.138,22.1593,109623.0
2016-02-24 13:30:00,31.13,31.14,31.0,31.04,115664.0,22.1593,22.1665,22.0668,22.0953,115664.0
2016-02-24 13:40:00,31.04,31.11,30.95,30.98,59412.0,22.0953,22.1451,22.0312,22.0526,59412.0
2016-02-24 13:50:00,30.98,31.13,30.97,31.01,106664.0,22.0526,22.1593,22.0454,22.0739,106664.0
2016-02-24 14:00:00,31.0,31.09,30.94,31.08,91363.0,22.0668,22.1309,22.0241,22.1238,91363.0
2016-02-24 14:10:00,31.08,31.08,30.96,30.99,150725.0,22.1238,22.1238,22.0383,22.0597,150725.0
2016-02-24 14:20:00,31.0,31.31,30.98,31.26,256521.0,22.0668,22.2875,22.0526,22.2519,256521.0
2016-02-24 14:30:00,31.26,31.36,31.26,31.3,172037.0,22.2519,22.3231,22.2519,22.2804,172037.0
2016-02-24 14:40:00,31.3,31.51,31.28,31.31,199282.0,22.2804,22.4298,22.2661,22.2875,199282.0
2016-02-24 14:50:00,31.3,31.41,31.23,31.35,102547.0,22.2804,22.3587,22.2305,22.3159,102547.0
2016-02-24 15:00:00,31.36,31.55,31.24,31.55,104068.0,22.3231,22.4583,22.2376,22.4583,104068.0
2016-02-24 15:10:00,31.54,31.59,31.44,31.45,172708.0,22.4512,22.4868,22.38,22.3871,172708.0
2016-02-24 15:20:00,31.45,31.57,31.37,31.52,135494.0,22.3871,22.4725,22.3302,22.437,135494.0
2016-02-24 15:30:00,31.53,31.55,31.44,31.45,207186.0,22.4441,22.4583,22.38,22.3871,207186.0
2016-02-24 15:40:00,31.46,31.48,31.28,31.39,345063.0,22.3942,22.4085,22.2661,22.3444,345063.0
2016-02-24 15:50:00,31.38,31.55,31.38,31.48,772682.0,22.3373,22.4583,22.3373,22.4085,772682.0
2016-02-25 09:30:00,32.2,32.25,31.6,31.99,705930.0,22.921,22.9566,22.4939,22.7715,705930.0
2016-02-25 09:40:00,31.88,31.89,30.77,30.85,605744.0,22.6932,22.7003,21.9031,21.96,605744.0
2016-02-25 09:50:00,30.84,31.07,30.74,30.78,445835.0,21.9529,22.1166,21.8817,21.9102,445835.0
2016-02-25 10:00:00,30.77,31.1,30.77,31.0,269819.0,21.9031,22.138,21.9031,22.0668,269819.0
2016-02-25 10:10:00,31.02,31.1,30.48,30.99,345902.0,22.081,22.138,21.6967,22.0597,345902.0
2016-02-25 10:20:00,30.99,31.35,30.84,31.35,264988.0,22.0597,22.3159,21.9529,22.3159,264988.0
2016-02-25 10:30:00,31.34,31.38,30.93,31.0,207646.0,22.3088,22.3373,22.017,22.0668,207646.0
2016-02-25 10:40:00,31.0,31.24,30.99,31.23,137235.0,22.0668,22.2376,22.0597,22.2305,137235.0
2016-02-25 10:50:00,31.24,31.74,31.22,31.49,270037.0,22.2376,22.5936,22.2234,22.4156,270037.0
2016-02-25 11:00:00,31.48,31.84,31.48,31.8,165644.0,22.4085,22.6647,22.4085,22.6363,165644.0
2016-02-25 11:10:00,31.8,32.0,31.58,31.63,344683.0,22.6363,22.7786,22.4797,22.5153,344683.0
2016-02-25 11:20:00,31.63,31.98,31.62,31.86,186751.0,22.5153,22.7644,22.5081,22.679,186751.0
2016-02-25 11:30:00,31.86,31.98,31.77,31.89,160447.0,22.679,22.7644,22.6149,22.7003,160447.0
2016-02-25 11:40:00,31.89,31.89,31.65,31.69,174738.0,22.7003,22.7003,22.5295,22.558,174738.0
2016-02-25 11:50:00,31.69,31.89,31.65,31.85,90189.0,22.558,22.7003,22.5295,22.6719,90189.0
2016-02-25 12:00:00,31.85,32.13,31.84,32.08,178573.0,22.6719,22.8712,22.6647,22.8356,178573.0
2016-02-25 12:10:00,32.08,32.12,31.95,32.02,130323.0,22.8356,22.8641,22.743,22.7929,130323.0
2016-02-25 12:20:00,32.02,32.09,31.88,31.9,143682.0,22.7929,22.8427,22.6932,22.7075,143682.0
2016-02-25 12:30:00,31.89,31.91,31.74,31.8,131898.0,22.7003,22.7146,22.5936,22.6363,131898.0
2016-02-25 12:40:00,31.78,31.85,31.66,31.68,116150.0,22.622,22.6719,22.5366,22.5509,116150.0
2016-02-25 12:50:00,31.68,31.87,31.66,31.67,110774.0,22.5509,22.6861,22.5366,22.5437,110774.0
2016-02-25 13:00:00,31.68,31.8,31.54,31.8,156534.0,22.5509,22.6363,22.4512,22.6363,156534.0
2016-02-25 13:10:00,31.8,31.96,31.78,31.96,94446.0,22.6363,22.7502,22.622,22.7502,94446.0
2016-02-25 13:20:00,31.96,32.25,31.95,32.09,231934.0,22.7502,22.9566,22.743,22.8427,231934.0
2016-02-25 13:30:00,32.09,32.22,32.01,32.19,130928.0,22.8427,22.9352,22.7858,22.9139,130928.0
2016-02-25 13:40:00,32.2,32.33,32.17,32.2,145458.0,22.921,23.0135,22.8996,22.921,145458.0
2016-02-25 13:50:00,32.2,32.3,32.19,32.19,123090.0,22.921,22.9922,22.9139,22.9139,123090.0
2016-02-25 14:00:00,32.18,32.19,31.99,32.11,133583.0,22.9068,22.9139,22.7715,22.8569,133583.0
2016-02-25 14:10:00,32.12,32.18,32.08,32.08,140266.0,22.8641,22.9068,22.8356,22.8356,140266.0
2016-02-25 14:20:00,32.09,32.15,32.04,32.05,139825.0,22.8427,22.8854,22.8071,22.8142,139825.0
2016-02-25 14:30:00,32.05,32.09,31.94,32.01,146595.0,22.8142,22.8427,22.7359,22.7858,146595.0
2016-02-25 14:40:00,32.02,32.25,32.01,32.21,177897.0,22.7929,22.9566,22.7858,22.9281,177897.0
2016-02-25 14:50:00,32.22,32.23,32.04,32.14,100352.0,22.9352,22.9424,22.8071,22.8783,100352.0
2016-02-25 15:00:00,32.15,32.3,32.1,32.3,112458.0,22.8854,22.9922,22.8498,22.9922,112458.0
2016-02-25 15:10:00,32.3,32.43,32.27,32.37,220255.0,22.9922,23.0847,22.9708,23.042,220255.0
2016-02-25 15:20:00,32.37,32.46,32.15,32.2,339144.0,23.042,23.1061,22.8854,22.921,339144.0
2016-02-25 15:30:00,32.2,32.31,32.16,32.2,232847.0,22.921,22.9993,22.8925,22.921,232847.0
2016-02-25 15:40:00,32.22,32.36,32.21,32.36,296592.0,22.9352,23.0349,22.9281,23.0349,296592.0
2016-02-25 15:50:00,32.36,32.36,32.23,32.24,623693.0,23.0349,23.0349,22.9424,22.9495,623693.0
2016-02-26 09:30:00,32.12,32.47,31.59,31.61,381632.0,22.8641,23.1132,22.4868,22.501,381632.0
2016-02-26 09:40:00,31.61,31.83,31.38,31.42,575685.0,22.501,22.6576,22.3373,22.3658,575685.0
2016-02-26 09:50:00,31.42,31.9,31.38,31.74,182090.0,22.3658,22.7075,22.3373,22.5936,182090.0
2016-02-26 10:00:00,31.77,31.93,31.65,31.65,136571.0,22.6149,22.7288,22.5295,22.5295,136571.0
2016-02-26 10:10:00,31.65,31.98,31.65,31.96,107058.0,22.5295,22.7644,22.5295,22.7502,107058.0
2016-02-26 10:20:00,31.96,31.97,31.73,31.89,148245.0,22.7502,22.7573,22.5864,22.7003,148245.0
2016-02-26 10:30:00,31.91,32.34,31.9,32.23,156711.0,22.7146,23.0207,22.7075,22.9424,156711.0
2016-02-26 10:40:00,32.22,32.44,32.18,32.44,167765.0,22.9352,23.0918,22.9068,23.0918,167765.0
2016-02-26 10:50:00,32.44,32.5,32.35,32.42,143049.0,23.0918,23.1346,23.0278,23.0776,143049.0
2016-02-26 11:00:00,32.43,32.61,32.41,32.54,157258.0,23.0847,23.2129,23.0705,23.163,157258.0
2016-02-26 11:10:00,32.55,32.59,32.44,32.58,158760.0,23.1701,23.1986,23.0918,23.1915,158760.0
2016-02-26 11:20:00,32.57,32.66,32.37,32.37,140436.0,23.1844,23.2484,23.042,23.042,140436.0
2016-02-26 11:30:00,32.37,32.46,32.3,32.39,205631.0,23.042,23.1061,22.9922,23.0563,205631.0
2016-02-26 11:40:00,32.39,32.5,32.33,32.44,118801.0,23.0563,23.1346,23.0135,23.0918,118801.0
2016-02-26 11:50:00,32.43,32.48,32.37,32.42,116353.0,23.0847,23.1203,23.042,23.0776,116353.0
2016-02-26 12:00:00,32.42,32.45,32.35,32.39,87883.0,23.0776,23.099,23.0278,23.0563,87883.0
2016-02-26 12:10:00,32.4,32.56,32.39,32.46,68930.0,23.0634,23.1773,23.0563,23.1061,68930.0
2016-02-26 12:20:00,32.45,32.53,32.41,32.42,114899.0,23.099,23.1559,23.0705,23.0776,114899.0
2016-02-26 12:30:00,32.42,32.56,32.41,32.53,65966.0,23.0776,23.1773,23.0705,23.1559,65966.0
2016-02-26 12:40:00,32.52,32.53,32.26,32.26,133216.0,23.1488,23.1559,22.9637,22.9637,133216.0
2016-02-26 12:50:00,32.26,32.27,32.13,32.18,253096.0,22.9637,22.9708,22.8712,22.9068,253096.0
2016-02-26 13:00:00,32.19,32.42,32.16,32.35,123552.0,22.9139,23.0776,22.8925,23.0278,123552.0
2016-02-26 13:10:00,32.35,32.38,32.28,32.34,82382.0,23.0278,23.0491,22.9779,23.0207,82382.0
2016-02-26 13:20:00,32.34,32.42,32.31,32.39,61357.0,23.0207,23.0776,22.9993,23.0563,61357.0
2016-02-26 13:30:00,32.38,32.4,32.37,32.39,88102.0,23.0491,23.0634,23.042,23.0563,88102.0
2016-02-26 13:40:00,32.4,32.41,32.31,32.38,114248.0,23.0634,23.0705,22.9993,23.0491,114248.0
2016-02-26 13:50:00,32.38,32.38,32.29,32.31,58226.0,23.0491,23.0491,22.9851,22.9993,58226.0
2016-02-26 14:00:00,32.32,32.36,32.31,32.31,57748.0,23.0064,23.0349,22.9993,22.9993,57748.0
2016-02-26 14:10:00,32.32,32.33,32.28,32.29,134140.0,23.0064,23.0135,22.9779,22.9851,134140.0
2016-02-26 14:20:00,32.29,32.3,32.21,32.21,128398.0,22.9851,22.9922,22.9281,22.9281,128398.0
2016-02-26 14:30:00,32.23,32.24,32.11,32.12,178138.0,22.9424,22.9495,22.8569,22.8641,178138.0
2016-02-26 14:40:00,32.12,32.3,32.07,32.25,120959.0,22.8641,22.9922,22.8285,22.9566,120959.0
2016-02-26 14:50:00,32.26,32.32,32.23,32.29,84383.0,22.9637,23.0064,22.9424,22.9851,84383.0
2016-02-26 15:00:00,32.28,32.46,32.28,32.44,95054.0,22.9779,23.1061,22.9779,23.0918,95054.0
2016-02-26 15:10:00,32.44,32.54,32.43,32.52,177395.0,23.0918,23.163,23.0847,23.1488,177395.0
2016-02-26 15:20:00,32.53,32.55,32.46,32.5,181228.0,23.1559,23.1701,23.1061,23.1346,181228.0
2016-02-26 15:30:00,32.5,32.58,32.48,32.49,200074.0,23.1346,23.1915,23.1203,23.1274,200074.0
2016-02-26 15:40:00,32.5,32.52,32.42,32.51,206884.0,23.1346,23.1488,23.0776,23.1417,206884.0
2016-02-26 15:50:00,32.5,32.52,32.42,32.45,533216.0,23.1346,23.1488,23.0776,23.099,533216.0
2016-02-29 09:30:00,32.5,32.79,32.5,32.74,172054.0,23.1346,23.341,23.1346,23.3054,172054.0
2016-02-29 09:40:00,32.75,32.83,32.56,32.65,93498.0,23.3125,23.3695,23.1773,23.2413,93498.0
2016-02-29 09:50:00,32.63,32.7,32.26,32.31,112489.0,23.2271,23.2769,22.9637,22.9993,112489.0
2016-02-29 10:00:00,32.3,32.3,32.16,32.17,176248.0,22.9922,22.9922,22.8925,22.8996,176248.0
2016-02-29 10:10:00,32.17,32.2,32.07,32.07,143872.0,22.8996,22.921,22.8285,22.8285,143872.0
2016-02-29 10:20:00,32.07,32.29,32.07,32.23,96868.0,22.8285,22.9851,22.8285,22.9424,96868.0
2016-02-29 10:30:00,32.22,32.33,32.17,32.33,67620.0,22.9352,23.0135,22.8996,23.0135,67620.0
2016-02-29 10:40:00,32.33,32.41,32.3,32.36,96104.0,23.0135,23.0705,22.9922,23.0349,96104.0
2016-02-29 10:50:00,32.35,32.38,32.22,32.29,109707.0,23.0278,23.0491,22.9352,22.9851,109707.0
2016-02-29 11:00:00,32.29,32.46,32.27,32.44,75650.0,22.9851,23.1061,22.9708,23.0918,75650.0
2016-02-29 11:10:00,32.44,32.52,32.39,32.5,105294.0,23.0918,23.1488,23.0563,23.1346,105294.0
2016-02-29 11:20:00,32.49,32.49,32.4,32.4,49149.0,23.1274,23.1274,23.0634,23.0634,49149.0
2016-02-29 11:30:00,32.4,32.63,32.4,32.59,57571.0,23.0634,23.2271,23.0634,23.1986,57571.0
2016-02-29 11:40:00,32.59,32.64,32.55,32.6,77707.0,23.1986,23.2342,23.1701,23.2057,77707.0
2016-02-29 11:50:00,32.6,32.61,32.52,32.55,39588.0,23.2057,23.2129,23.1488,23.1701,39588.0
2016-02-29 12:00:00,32.55,32.56,32.5,32.54,22534.0,23.1701,23.1773,23.1346,23.163,22534.0
2016-02-29 12:10:00,32.54,32.68,32.53,32.65,48272.0,23.163,23.2627,23.1559,23.2413,48272.0
2016-02-29 12:20:00,32.66,32.67,32.61,32.65,32491.0,23.2484,23.2556,23.2129,23.2413,32491.0
2016-02-29 12:30:00,32.65,32.69,32.61,32.62,44561.0,23.2413,23.2698,23.2129,23.22,44561.0
2016-02-29 12:40:00,32.63,32.7,32.56,32.69,78559.0,23.2271,23.2769,23.1773,23.2698,78559.0
2016-02-29 12:50:00,32.69,32.71,32.63,32.66,42660.0,23.2698,23.284,23.2271,23.2484,42660.0
2016-02-29 13:00:00,32.66,32.67,32.52,32.56,65858.0,23.2484,23.2556,23.1488,23.1773,65858.0
2016-02-29 13:10:00,32.56,32.63,32.53,32.62,29669.0,23.1773,23.2271,23.1559,23.22,29669.0
2016-02-29 13:20:00,32.62,32.63,32.59,32.61,40907.0,23.22,23.2271,23.1986,23.2129,40907.0
2016-02-29 13:30:00,32.61,32.69,32.56,32.66,31102.0,23.2129,23.2698,23.1773,23.2484,31102.0
2016-02-29 13:40:00,32.66,32.75,32.65,32.75,35616.0,23.2484,23.3125,23.2413,23.3125,35616.0
2016-02-29 13:50:00,32.75,32.75,32.68,32.71,48629.0,23.3125,23.3125,23.2627,23.284,48629.0
2016-02-29 14:00:00,32.7,32.72,32.66,32.67,28825.0,23.2769,23.2912,23.2484,23.2556,28825.0
2016-02-29 14:10:00,32.67,32.68,32.64,32.64,44188.0,23.2556,23.2627,23.2342,23.2342,44188.0
2016-02-29 14:20:00,32.63,32.63,32.49,32.53,76858.0,23.2271,23.2271,23.1274,23.1559,76858.0
2016-02-29 14:30:00,32.53,32.62,32.53,32.59,43932.0,23.1559,23.22,23.1559,23.1986,43932.0
2016-02-29 14:40:00,32.59,32.61,32.53,32.58,31238.0,23.1986,23.2129,23.1559,23.1915,31238.0
2016-02-29 14:50:00,32.57,32.61,32.54,32.57,43054.0,23.1844,23.2129,23.163,23.1844,43054.0
2016-02-29 15:00:00,32.56,32.65,32.52,32.65,84773.0,23.1773,23.2413,23.1488,23.2413,84773.0
2016-02-29 15:10:00,32.64,32.66,32.58,32.6,64757.0,23.2342,23.2484,23.1915,23.2057,64757.0
2016-02-29 15:20:00,32.6,32.67,32.6,32.64,63332.0,23.2057,23.2556,23.2057,23.2342,63332.0
2016-02-29 15:30:00,32.65,32.65,32.54,32.57,171934.0,23.2413,23.2413,23.163,23.1844,171934.0
2016-02-29 15:40:00,32.57,32.58,32.48,32.49,228003.0,23.1844,23.1915,23.1203,23.1274,228003.0
2016-02-29 15:50:00,32.5,32.5,32.39,32.39,539203.0,23.1346,23.1346,23.0563,23.0563,539203.0
2016-03-01 09:30:00,32.75,32.79,32.37,32.42,95620.0,23.3125,23.341,23.042,23.0776,95620.0
2016-03-01 09:40:00,32.43,32.49,32.34,32.47,119327.0,23.0847,23.1274,23.0207,23.1132,119327.0
2016-03-01 09:50:00,32.46,32.55,32.35,32.37,125874.0,23.1061,23.1701,23.0278,23.042,125874.0
2016-03-01 10:00:00,32.38,32.57,32.37,32.5,100055.0,23.0491,23.1844,23.042,23.1346,100055.0
2016-03-01 10:10:00,32.5,32.56,32.41,32.45,120750.0,23.1346,23.1773,23.0705,23.099,120750.0
2016-03-01 10:20:00,32.44,32.7,32.43,32.68,131849.0,23.0918,23.2769,23.0847,23.2627,131849.0
2016-03-01 10:30:00,32.68,32.8,32.64,32.71,169071.0,23.2627,23.3481,23.2342,23.284,169071.0
2016-03-01 10:40:00,32.72,32.73,32.59,32.65,101934.0,23.2912,23.2983,23.1986,23.2413,101934.0
2016-03-01 10:50:00,32.65,32.71,32.6,32.65,151791.0,23.2413,23.284,23.2057,23.2413,151791.0
2016-03-01 11:00:00,32.65,32.83,32.64,32.79,97424.0,23.2413,23.3695,23.2342,23.341,97424.0
2016-03-01 11:10:00,32.78,32.78,32.69,32.74,114037.0,23.3339,23.3339,23.2698,23.3054,114037.0
2016-03-01 11:20:00,32.74,32.74,32.58,32.59,76480.0,23.3054,23.3054,23.1915,23.1986,76480.0
2016-03-01 11:30:00,32.59,32.71,32.59,32.69,59051.0,23.1986,23.284,23.1986,23.2698,59051.0
2016-03-01 11:40:00,32.69,32.76,32.66,32.75,82059.0,23.2698,23.3196,23.2484,23.3125,82059.0
2016-03-01 11:50:00,32.75,32.83,32.74,32.81,97435.0,23.3125,23.3695,23.3054,23.3552,97435.0
2016-03-01 12:00:00,32.81,32.88,32.81,32.88,113031.0,23.3552,23.405,23.3552,23.405,113031.0
2016-03-01 12:10:00,32.89,32.89,32.77,32.79,82075.0,23.4122,23.4122,23.3267,23.341,82075.0
2016-03-01 12:20:00,32.79,32.79,32.68,32.76,132012.0,23.341,23.341,23.2627,23.3196,132012.0
2016-03-01 12:30:00,32.77,32.85,32.74,32.85,55174.0,23.3267,23.3837,23.3054,23.3837,55174.0
2016-03-01 12:40:00,32.85,32.85,32.73,32.73,60893.0,23.3837,23.3837,23.2983,23.2983,60893.0
2016-03-01 12:50:00,32.74,32.85,32.73,32.84,65851.0,23.3054,23.3837,23.2983,23.3766,65851.0
2016-03-01 13:00:00,32.84,32.85,32.78,32.79,81666.0,23.3766,23.3837,23.3339,23.341,81666.0
2016-03-01 13:10:00,32.79,32.83,32.74,32.83,46810.0,23.341,23.3695,23.3054,23.3695,46810.0
2016-03-01 13:20:00,32.83,32.93,32.82,32.87,110739.0,23.3695,23.4406,23.3623,23.3979,110739.0
2016-03-01 13:30:00,32.87,32.94,32.86,32.93,75389.0,23.3979,23.4478,23.3908,23.4406,75389.0
2016-03-01 13:40:00,32.93,32.97,32.92,32.95,96639.0,23.4406,23.4691,23.4335,23.4549,96639.0
2016-03-01 13:50:00,32.95,32.95,32.87,32.87,120396.0,23.4549,23.4549,23.3979,23.3979,120396.0
2016-03-01 14:00:00,32.87,32.9,32.87,32.89,69086.0,23.3979,23.4193,23.3979,23.4122,69086.0
2016-03-01 14:10:00,32.89,32.89,32.78,32.78,86368.0,23.4122,23.4122,23.3339,23.3339,86368.0
2016-03-01 14:20:00,32.78,32.79,32.71,32.76,118406.0,23.3339,23.341,23.284,23.3196,118406.0
2016-03-01 14:30:00,32.76,32.8,32.74,32.8,94071.0,23.3196,23.3481,23.3054,23.3481,94071.0
2016-03-01 14:40:00,32.81,32.94,32.8,32.91,78249.0,23.3552,23.4478,23.3481,23.4264,78249.0
2016-03-01 14:50:00,32.91,32.94,32.89,32.93,84018.0,23.4264,23.4478,23.4122,23.4406,84018.0
2016-03-01 15:00:00,32.93,32.95,32.9,32.95,106947.0,23.4406,23.4549,23.4193,23.4549,106947.0
2016-03-01 15:10:00,32.95,32.99,32.94,32.98,108202.0,23.4549,23.4834,23.4478,23.4762,108202.0
2016-03-01 15:20:00,32.98,32.98,32.92,32.94,118849.0,23.4762,23.4762,23.4335,23.4478,118849.0
2016-03-01 15:30:00,32.93,32.94,32.86,32.87,128023.0,23.4406,23.4478,23.3908,23.3979,128023.0
2016-03-01 15:40:00,32.86,32.99,32.86,32.95,238318.0,23.3908,23.4834,23.3908,23.4549,238318.0
2016-03-01 15:50:00,32.95,33.07,32.95,33.05,452332.0,23.4549,23.5403,23.4549,23.5261,452332.0
2016-03-02 09:30:00,33.06,33.24,32.99,33.07,208620.0,23.5332,23.6613,23.4834,23.5403,208620.0
2016-03-02 09:40:00,33.07,33.14,32.99,33.06,108289.0,23.5403,23.5901,23.4834,23.5332,108289.0
2016-03-02 09:50:00,33.06,33.06,32.79,32.85,131941.0,23.5332,23.5332,23.341,23.3837,131941.0
2016-03-02 10:00:00,32.85,32.92,32.81,32.84,132506.0,23.3837,23.4335,23.3552,23.3766,132506.0
2016-03-02 10:10:00,32.83,32.83,32.63,32.68,146287.0,23.3695,23.3695,23.2271,23.2627,146287.0
2016-03-02 10:20:00,32.66,32.66,32.48,32.53,138245.0,23.2484,23.2484,23.1203,23.1559,138245.0
2016-03-02 10:30:00,32.53,32.6,32.44,32.52,67551.0,23.1559,23.2057,23.0918,23.1488,67551.0
2016-03-02 10:40:00,32.52,32.56,32.46,32.51,82704.0,23.1488,23.1773,23.1061,23.1417,82704.0
2016-03-02 10:50:00,32.51,32.63,32.47,32.55,88768.0,23.1417,23.2271,23.1132,23.1701,88768.0
2016-03-02 11:00:00,32.56,32.73,32.54,32.64,243980.0,23.1773,23.2983,23.163,23.2342,243980.0
2016-03-02 11:10:00,32.65,32.81,32.65,32.7,161848.0,23.2413,23.3552,23.2413,23.2769,161848.0
2016-03-02 11:20:00,32.7,32.74,32.65,32.69,65031.0,23.2769,23.3054,23.2413,23.2698,65031.0
2016-03-02 11:30:00,32.69,32.76,32.68,32.76,102388.0,23.2698,23.3196,23.2627,23.3196,102388.0
2016-03-02 11:40:00,32.77,32.81,32.73,32.8,55853.0,23.3267,23.3552,23.2983,23.3481,55853.0
2016-03-02 11:50:00,32.79,32.83,32.77,32.78,93378.0,23.341,23.3695,23.3267,23.3339,93378.0
2016-03-02 12:00:00,32.78,32.81,32.78,32.79,80247.0,23.3339,23.3552,23.3339,23.341,80247.0
2016-03-02 12:10:00,32.79,32.85,32.78,32.82,44678.0,23.341,23.3837,23.3339,23.3623,44678.0
2016-03-02 12:20:00,32.81,32.83,32.78,32.82,27160.0,23.3552,23.3695,23.3339,23.3623,27160.0
2016-03-02 12:30:00,32.82,32.91,32.8,32.9,43685.0,23.3623,23.4264,23.3481,23.4193,43685.0
2016-03-02 12:40:00,32.9,32.95,32.89,32.92,48298.0,23.4193,23.4549,23.4122,23.4335,48298.0
2016-03-02 12:50:00,32.91,32.98,32.89,32.95,29050.0,23.4264,23.4762,23.4122,23.4549,29050.0
2016-03-02 13:00:00,32.95,33.0,32.94,32.95,24769.0,23.4549,23.4905,23.4478,23.4549,24769.0
2016-03-02 13:10:00,32.96,33.04,32.96,33.02,50026.0,23.462,23.5189,23.462,23.5047,50026.0
2016-03-02 13:20:00,33.02,33.1,32.98,33.09,50423.0,23.5047,23.5617,23.4762,23.5545,50423.0
2016-03-02 13:30:00,33.1,33.1,33.06,33.09,30010.0,23.5617,23.5617,23.5332,23.5545,30010.0
2016-03-02 13:40:00,33.1,33.18,33.1,33.16,30077.0,23.5617,23.6186,23.5617,23.6044,30077.0
2016-03-02 13:50:00,33.15,33.16,33.1,33.14,198692.0,23.5972,23.6044,23.5617,23.5901,198692.0
2016-03-02 14:00:00,33.14,33.15,32.95,32.96,160874.0,23.5901,23.5972,23.4549,23.462,160874.0
2016-03-02 14:10:00,32.94,32.99,32.94,32.98,41969.0,23.4478,23.4834,23.4478,23.4762,41969.0
2016-03-02 14:20:00,32.97,33.08,32.97,33.04,56137.0,23.4691,23.5474,23.4691,23.5189,56137.0
2016-03-02 14:30:00,33.05,33.11,33.04,33.05,49171.0,23.5261,23.5688,23.5189,23.5261,49171.0
2016-03-02 14:40:00,33.05,33.06,32.96,32.99,84716.0,23.5261,23.5332,23.462,23.4834,84716.0
2016-03-02 14:50:00,32.99,33.0,32.93,32.95,58117.0,23.4834,23.4905,23.4406,23.4549,58117.0
2016-03-02 15:00:00,32.95,32.98,32.89,32.96,117163.0,23.4549,23.4762,23.4122,23.462,117163.0
2016-03-02 15:10:00,32.95,33.05,32.93,33.01,105647.0,23.4549,23.5261,23.4406,23.4976,105647.0
2016-03-02 15:20:00,33.0,33.09,33.0,33.04,57695.0,23.4905,23.5545,23.4905,23.5189,57695.0
2016-03-02 15:30:00,33.04,33.06,32.99,33.03,96645.0,23.5189,23.5332,23.4834,23.5118,96645.0
2016-03-02 15:40:00,33.03,33.09,33.0,33.08,136005.0,23.5118,23.5545,23.4905,23.5474,136005.0
2016-03-02 15:50:00,33.08,33.11,33.02,33.09,312996.0,23.5474,23.5688,23.5047,23.5545,312996.0
2016-03-03 09:30:00,33.27,33.3,33.02,33.15,245020.0,23.6827,23.704,23.5047,23.5972,245020.0
2016-03-03 09:40:00,33.14,33.31,33.13,33.21,134515.0,23.5901,23.7111,23.583,23.64,134515.0
2016-03-03 09:50:00,33.22,33.23,33.0,33.04,146400.0,23.6471,23.6542,23.4905,23.5189,146400.0
2016-03-03 10:00:00,33.03,33.2,32.99,33.09,60096.0,23.5118,23.6328,23.4834,23.5545,60096.0
2016-03-03 10:10:00,33.09,33.16,33.03,33.12,58730.0,23.5545,23.6044,23.5118,23.5759,58730.0
2016-03-03 10:20:00,33.11,33.13,33.01,33.05,71696.0,23.5688,23.583,23.4976,23.5261,71696.0
2016-03-03 10:30:00,33.06,33.14,32.99,33.05,136835.0,23.5332,23.5901,23.4834,23.5261,136835.0
2016-03-03 10:40:00,33.05,33.08,32.9,32.96,140567.0,23.5261,23.5474,23.4193,23.462,140567.0
2016-03-03 10:50:00,32.97,33.03,32.92,32.93,99833.0,23.4691,23.5118,23.4335,23.4406,99833.0
2016-03-03 11:00:00,32.93,33.02,32.9,33.01,101778.0,23.4406,23.5047,23.4193,23.4976,101778.0
2016-03-03 11:10:00,33.01,33.03,32.77,32.78,150154.0,23.4976,23.5118,23.3267,23.3339,150154.0
2016-03-03 11:20:00,32.77,32.83,32.71,32.8,156038.0,23.3267,23.3695,23.284,23.3481,156038.0
2016-03-03 11:30:00,32.79,32.82,32.75,32.82,39661.0,23.341,23.3623,23.3125,23.3623,39661.0
2016-03-03 11:40:00,32.82,32.98,32.8,32.97,64777.0,23.3623,23.4762,23.3481,23.4691,64777.0
2016-03-03 11:50:00,32.96,32.97,32.87,32.93,53208.0,23.462,23.4691,23.3979,23.4406,53208.0
2016-03-03 12:00:00,32.93,33.06,32.92,33.04,81356.0,23.4406,23.5332,23.4335,23.5189,81356.0
2016-03-03 12:10:00,33.04,33.04,32.95,33.01,75351.0,23.5189,23.5189,23.4549,23.4976,75351.0
2016-03-03 12:20:00,33.01,33.07,32.99,33.03,111774.0,23.4976,23.5403,23.4834,23.5118,111774.0
2016-03-03 12:30:00,33.04,33.16,33.03,33.13,69807.0,23.5189,23.6044,23.5118,23.583,69807.0
2016-03-03 12:40:00,33.13,33.23,33.12,33.17,77581.0,23.583,23.6542,23.5759,23.6115,77581.0
2016-03-03 12:50:00,33.17,33.28,33.15,33.28,48259.0,23.6115,23.6898,23.5972,23.6898,48259.0
2016-03-03 13:00:00,33.27,33.36,33.27,33.35,67145.0,23.6827,23.7467,23.6827,23.7396,67145.0
2016-03-03 13:10:00,33.36,33.39,33.33,33.38,83066.0,23.7467,23.7681,23.7254,23.761,83066.0
2016-03-03 13:20:00,33.39,33.48,33.38,33.43,77455.0,23.7681,23.8321,23.761,23.7966,77455.0
2016-03-03 13:30:00,33.43,33.45,33.37,33.38,42890.0,23.7966,23.8108,23.7538,23.761,42890.0
2016-03-03 13:40:00,33.38,33.43,33.37,33.42,75674.0,23.761,23.7966,23.7538,23.7894,75674.0
2016-03-03 13:50:00,33.42,33.42,33.31,33.38,40530.0,23.7894,23.7894,23.7111,23.761,40530.0
2016-03-03 14:00:00,33.39,33.4,33.31,33.31,34415.0,23.7681,23.7752,23.7111,23.7111,34415.0
2016-03-03 14:10:00,33.31,33.34,33.23,33.24,48376.0,23.7111,23.7325,23.6542,23.6613,48376.0
2016-03-03 14:20:00,33.25,33.32,33.23,33.29,27726.0,23.6684,23.7183,23.6542,23.6969,27726.0
2016-03-03 14:30:00,33.3,33.3,33.25,33.29,37952.0,23.704,23.704,23.6684,23.6969,37952.0
2016-03-03 14:40:00,33.29,33.34,33.28,33.3,53625.0,23.6969,23.7325,23.6898,23.704,53625.0
2016-03-03 14:50:00,33.31,33.31,33.22,33.25,51837.0,23.7111,23.7111,23.6471,23.6684,51837.0
2016-03-03 15:00:00,33.25,33.33,33.25,33.31,72762.0,23.6684,23.7254,23.6684,23.7111,72762.0
2016-03-03 15:10:00,33.3,33.33,33.28,33.31,83175.0,23.704,23.7254,23.6898,23.7111,83175.0
2016-03-03 15:20:00,33.31,33.34,33.29,33.33,155308.0,23.7111,23.7325,23.6969,23.7254,155308.0
2016-03-03 15:30:00,33.33,33.46,33.33,33.43,198250.0,23.7254,23.8179,23.7254,23.7966,198250.0
2016-03-03 15:40:00,33.44,33.48,33.43,33.45,173571.0,23.8037,23.8321,23.7966,23.8108,173571.0
2016-03-03 15:50:00,33.45,33.56,33.45,33.52,515848.0,23.8108,23.8891,23.8108,23.8606,515848.0
2016-03-04 09:30:00,33.36,33.63,33.18,33.53,127578.0,23.7467,23.9389,23.6186,23.8677,127578.0
2016-03-04 09:40:00,33.5,33.57,33.39,33.53,69213.0,23.8464,23.8962,23.7681,23.8677,69213.0
2016-03-04 09:50:00,33.54,33.67,33.49,33.59,74654.0,23.8749,23.9674,23.8393,23.9104,74654.0
2016-03-04 10:00:00,33.58,33.79,33.55,33.75,206969.0,23.9033,24.0528,23.882,24.0243,206969.0
2016-03-04 10:10:00,33.75,33.9,33.71,33.83,90132.0,24.0243,24.1311,23.9959,24.0813,90132.0
2016-03-04 10:20:00,33.82,33.97,33.79,33.84,139890.0,24.0742,24.1809,24.0528,24.0884,139890.0
2016-03-04 10:30:00,33.85,33.95,33.76,33.94,71421.0,24.0955,24.1667,24.0315,24.1596,71421.0
2016-03-04 10:40:00,33.92,33.93,33.64,33.67,116542.0,24.1454,24.1525,23.946,23.9674,116542.0
2016-03-04 10:50:00,33.66,33.76,33.61,33.64,68504.0,23.9603,24.0315,23.9247,23.946,68504.0
2016-03-04 11:00:00,33.64,33.81,33.59,33.81,85874.0,23.946,24.0671,23.9104,24.0671,85874.0
2016-03-04 11:10:00,33.81,33.91,33.81,33.89,148021.0,24.0671,24.1382,24.0671,24.124,148021.0
2016-03-04 11:20:00,33.89,33.94,33.78,33.78,50090.0,24.124,24.1596,24.0457,24.0457,50090.0
2016-03-04 11:30:00,33.79,33.85,33.75,33.83,68031.0,24.0528,24.0955,24.0243,24.0813,68031.0
2016-03-04 11:40:00,33.83,33.95,33.82,33.9,67549.0,24.0813,24.1667,24.0742,24.1311,67549.0
2016-03-04 11:50:00,33.89,33.95,33.86,33.88,27802.0,24.124,24.1667,24.1026,24.1169,27802.0
2016-03-04 12:00:00,33.88,33.89,33.73,33.8,120899.0,24.1169,24.124,24.0101,24.0599,120899.0
2016-03-04 12:10:00,33.8,33.82,33.77,33.8,102768.0,24.0599,24.0742,24.0386,24.0599,102768.0
2016-03-04 12:20:00,33.8,33.81,33.78,33.8,58704.0,24.0599,24.0671,24.0457,24.0599,58704.0
2016-03-04 12:30:00,33.8,33.84,33.79,33.8,63946.0,24.0599,24.0884,24.0528,24.0599,63946.0
2016-03-04 12:40:00,33.81,33.82,33.67,33.68,71197.0,24.0671,24.0742,23.9674,23.9745,71197.0
2016-03-04 12:50:00,33.69,33.77,33.68,33.73,77958.0,23.9816,24.0386,23.9745,24.0101,77958.0
2016-03-04 13:00:00,33.73,33.75,33.69,33.7,74407.0,24.0101,24.0243,23.9816,23.9888,74407.0
2016-03-04 13:10:00,33.7,33.73,33.69,33.72,40181.0,23.9888,24.0101,23.9816,24.003,40181.0
2016-03-04 13:20:00,33.72,33.8,33.71,33.73,67631.0,24.003,24.0599,23.9959,24.0101,67631.0
2016-03-04 13:30:00,33.73,33.78,33.66,33.77,62038.0,24.0101,24.0457,23.9603,24.0386,62038.0
2016-03-04 13:40:00,33.77,33.8,33.73,33.77,40022.0,24.0386,24.0599,24.0101,24.0386,40022.0
2016-03-04 13:50:00,33.78,33.84,33.78,33.81,28770.0,24.0457,24.0884,24.0457,24.0671,28770.0
2016-03-04 14:00:00,33.81,33.82,33.77,33.78,33965.0,24.0671,24.0742,24.0386,24.0457,33965.0
2016-03-04 14:10:00,33.77,33.78,33.62,33.65,130790.0,24.0386,24.0457,23.9318,23.9532,130790.0
2016-03-04 14:20:00,33.63,33.69,33.6,33.64,53064.0,23.9389,23.9816,23.9176,23.946,53064.0
2016-03-04 14:30:00,33.63,33.69,33.62,33.65,45748.0,23.9389,23.9816,23.9318,23.9532,45748.0
2016-03-04 14:40:00,33.65,33.67,33.59,33.65,75252.0,23.9532,23.9674,23.9104,23.9532,75252.0
2016-03-04 14:50:00,33.66,33.66,33.48,33.56,189304.0,23.9603,23.9603,23.8321,23.8891,189304.0
2016-03-04 15:00:00,33.56,33.56,33.47,33.55,98605.0,23.8891,23.8891,23.825,23.882,98605.0
2016-03-04 15:10:00,33.55,33.69,33.54,33.66,94594.0,23.882,23.9816,23.8749,23.9603,94594.0
2016-03-04 15:20:00,33.66,33.71,33.64,33.67,98743.0,23.9603,23.9959,23.946,23.9674,98743.0
2016-03-04 15:30:00,33.67,33.75,33.64,33.7,132669.0,23.9674,24.0243,23.946,23.9888,132669.0
2016-03-04 15:40:00,33.7,33.72,33.64,33.65,178132.0,23.9888,24.003,23.946,23.9532,178132.0
2016-03-04 15:50:00,33.66,33.66,33.53,33.57,316056.0,23.9603,23.9603,23.8677,23.8962,316056.0
2016-03-07 09:30:00,33.39,33.72,33.25,33.66,108816.0,23.7681,24.003,23.6684,23.9603,108816.0
2016-03-07 09:40:00,33.69,33.85,33.63,33.85,72748.0,23.9816,24.0955,23.9389,24.0955,72748.0
2016-03-07 09:50:00,33.85,33.88,33.69,33.72,65055.0,24.0955,24.1169,23.9816,24.003,65055.0
2016-03-07 10:00:00,33.73,33.81,33.66,33.75,96584.0,24.0101,24.0671,23.9603,24.0243,96584.0
2016-03-07 10:10:00,33.75,33.89,33.74,33.86,66446.0,24.0243,24.124,24.0172,24.1026,66446.0
2016-03-07 10:20:00,33.84,33.84,33.73,33.77,41073.0,24.0884,24.0884,24.0101,24.0386,41073.0
2016-03-07 10:30:00,33.77,33.97,33.77,33.97,123231.0,24.0386,24.1809,24.0386,24.1809,123231.0
2016-03-07 10:40:00,33.97,33.99,33.88,33.92,47230.0,24.1809,24.1952,24.1169,24.1454,47230.0
2016-03-07 10:50:00,33.92,34.04,33.88,33.99,77245.0,24.1454,24.2308,24.1169,24.1952,77245.0
2016-03-07 11:00:00,33.99,34.1,33.97,34.09,41629.0,24.1952,24.2735,24.1809,24.2664,41629.0
2016-03-07 11:10:00,34.1,34.2,34.1,34.19,83558.0,24.2735,24.3447,24.2735,24.3375,83558.0
2016-03-07 11:20:00,34.2,34.38,34.18,34.34,123441.0,24.3447,24.4728,24.3304,24.4443,123441.0
2016-03-07 11:30:00,34.32,34.52,34.29,34.5,119522.0,24.4301,24.5725,24.4087,24.5582,119522.0
2016-03-07 11:40:00,34.51,34.57,34.46,34.55,145636.0,24.5653,24.608,24.5297,24.5938,145636.0
2016-03-07 11:50:00,34.55,34.55,34.38,34.52,94353.0,24.5938,24.5938,24.4728,24.5725,94353.0
2016-03-07 12:00:00,34.53,34.55,34.49,34.5,72252.0,24.5796,24.5938,24.5511,24.5582,72252.0
2016-03-07 12:10:00,34.5,34.5,34.4,34.46,76517.0,24.5582,24.5582,24.487,24.5297,76517.0
2016-03-07 12:20:00,34.47,34.5,34.43,34.49,43896.0,24.5369,24.5582,24.5084,24.5511,43896.0
2016-03-07 12:30:00,34.49,34.57,34.44,34.47,37350.0,24.5511,24.608,24.5155,24.5369,37350.0
2016-03-07 12:40:00,34.47,34.51,34.43,34.44,27804.0,24.5369,24.5653,24.5084,24.5155,27804.0
2016-03-07 12:50:00,34.44,34.52,34.44,34.52,55616.0,24.5155,24.5725,24.5155,24.5725,55616.0
2016-03-07 13:00:00,34.51,34.56,34.47,34.55,33463.0,24.5653,24.6009,24.5369,24.5938,33463.0
2016-03-07 13:10:00,34.56,34.6,34.43,34.44,28967.0,24.6009,24.6294,24.5084,24.5155,28967.0
2016-03-07 13:20:00,34.43,34.48,34.35,34.45,31114.0,24.5084,24.544,24.4514,24.5226,31114.0
2016-03-07 13:30:00,34.46,34.46,34.31,34.31,27158.0,24.5297,24.5297,24.423,24.423,27158.0
2016-03-07 13:40:00,34.32,34.33,34.23,34.27,48330.0,24.4301,24.4372,24.366,24.3945,48330.0
2016-03-07 13:50:00,34.27,34.45,34.27,34.44,47128.0,24.3945,24.5226,24.3945,24.5155,47128.0
2016-03-07 14:00:00,34.44,34.5,34.4,34.49,79242.0,24.5155,24.5582,24.487,24.5511,79242.0
2016-03-07 14:10:00,34.48,34.49,34.23,34.23,364964.0,24.544,24.5511,24.366,24.366,364964.0
2016-03-07 14:20:00,34.22,34.36,34.22,34.3,46058.0,24.3589,24.4586,24.3589,24.4159,46058.0
2016-03-07 14:30:00,34.3,34.34,34.13,34.2,84097.0,24.4159,24.4443,24.2948,24.3447,84097.0
2016-03-07 14:40:00,34.21,34.37,34.2,34.32,69699.0,24.3518,24.4657,24.3447,24.4301,69699.0
2016-03-07 14:50:00,34.31,34.33,34.24,34.33,55349.0,24.423,24.4372,24.3731,24.4372,55349.0
2016-03-07 15:00:00,34.33,34.38,34.2,34.31,131156.0,24.4372,24.4728,24.3447,24.423,131156.0
2016-03-07 15:10:00,34.31,34.44,34.31,34.44,81270.0,24.423,24.5155,24.423,24.5155,81270.0
2016-03-07 15:20:00,34.44,34.46,34.37,34.37,88624.0,24.5155,24.5297,24.4657,24.4657,88624.0
2016-03-07 15:30:00,34.38,34.45,34.36,34.4,128324.0,24.4728,24.5226,24.4586,24.487,128324.0
2016-03-07 15:40:00,34.4,34.4,34.27,34.3,136671.0,24.487,24.487,24.3945,24.4159,136671.0
2016-03-07 15:50:00,34.31,34.34,34.26,34.33,298694.0,24.423,24.4443,24.3874,24.4372,298694.0
2016-03-08 09:30:00,34.53,34.95,34.16,34.77,249111.0,24.5796,24.8785,24.3162,24.7504,249111.0
2016-03-08 09:40:00,34.77,34.84,34.57,34.64,133801.0,24.7504,24.8002,24.608,24.6579,133801.0
2016-03-08 09:50:00,34.64,34.64,34.41,34.46,101373.0,24.6579,24.6579,24.4942,24.5297,101373.0
2016-03-08 10:00:00,34.46,34.52,34.21,34.22,121534.0,24.5297,24.5725,24.3518,24.3589,121534.0
2016-03-08 10:10:00,34.22,34.38,34.11,34.13,128978.0,24.3589,24.4728,24.2806,24.2948,128978.0
2016-03-08 10:20:00,34.12,34.21,33.97,33.98,110380.0,24.2877,24.3518,24.1809,24.1881,110380.0
2016-03-08 10:30:00,33.98,34.0,33.86,33.88,103897.0,24.1881,24.2023,24.1026,24.1169,103897.0
2016-03-08 10:40:00,33.88,34.03,33.75,33.76,131396.0,24.1169,24.2237,24.0243,24.0315,131396.0
2016-03-08 10:50:00,33.77,33.91,33.77,33.78,62677.0,24.0386,24.1382,24.0386,24.0457,62677.0
2016-03-08 11:00:00,33.79,33.98,33.79,33.98,62782.0,24.0528,24.1881,24.0528,24.1881,62782.0
2016-03-08 11:10:00,33.98,33.99,33.82,33.94,67584.0,24.1881,24.1952,24.0742,24.1596,67584.0
2016-03-08 11:20:00,33.93,33.93,33.78,33.88,50149.0,24.1525,24.1525,24.0457,24.1169,50149.0
2016-03-08 11:30:00,33.87,34.0,33.84,33.87,45440.0,24.1098,24.2023,24.0884,24.1098,45440.0
2016-03-08 11:40:00,33.86,33.87,33.8,33.84,72498.0,24.1026,24.1098,24.0599,24.0884,72498.0
2016-03-08 11:50:00,33.84,33.92,33.81,33.9,105356.0,24.0884,24.1454,24.0671,24.1311,105356.0
2016-03-08 12:00:00,33.9,34.05,33.9,34.02,112466.0,24.1311,24.2379,24.1311,24.2165,112466.0
2016-03-08 12:10:00,34.02,34.12,34.02,34.09,128027.0,24.2165,24.2877,24.2165,24.2664,128027.0
2016-03-08 12:20:00,34.08,34.12,34.05,34.09,41268.0,24.2592,24.2877,24.2379,24.2664,41268.0
2016-03-08 12:30:00,34.08,34.09,33.99,34.05,38965.0,24.2592,24.2664,24.1952,24.2379,38965.0
2016-03-08 12:40:00,34.05,34.08,33.99,34.02,89143.0,24.2379,24.2592,24.1952,24.2165,89143.0
2016-03-08 12:50:00,34.02,34.08,33.99,34.07,54725.0,24.2165,24.2592,24.1952,24.2521,54725.0
2016-03-08 13:00:00,34.07,34.1,34.05,34.09,22329.0,24.2521,24.2735,24.2379,24.2664,22329.0
2016-03-08 13:10:00,34.09,34.12,34.05,34.11,31235.0,24.2664,24.2877,24.2379,24.2806,31235.0
2016-03-08 13:20:00,34.1,34.14,34.09,34.12,58483.0,24.2735,24.302,24.2664,24.2877,58483.0
2016-03-08 13:30:00,34.12,34.21,34.08,34.2,106853.0,24.2877,24.3518,24.2592,24.3447,106853.0
2016-03-08 13:40:00,34.21,34.26,34.2,34.2,65380.0,24.3518,24.3874,24.3447,24.3447,65380.0
2016-03-08 13:50:00,34.2,34.25,34.2,34.24,54139.0,24.3447,24.3803,24.3447,24.3731,54139.0
2016-03-08 14:00:00,34.24,34.26,34.19,34.24,99912.0,24.3731,24.3874,24.3375,24.3731,99912.0
2016-03-08 14:10:00,34.24,34.3,34.22,34.28,114275.0,24.3731,24.4159,24.3589,24.4016,114275.0
2016-03-08 14:20:00,34.29,34.29,34.17,34.23,135794.0,24.4087,24.4087,24.3233,24.366,135794.0
2016-03-08 14:30:00,34.24,34.25,34.16,34.16,122687.0,24.3731,24.3803,24.3162,24.3162,122687.0
2016-03-08 14:40:00,34.16,34.31,34.16,34.3,79028.0,24.3162,24.423,24.3162,24.4159,79028.0
2016-03-08 14:50:00,34.3,34.31,34.18,34.21,83309.0,24.4159,24.423,24.3304,24.3518,83309.0
2016-03-08 15:00:00,34.2,34.26,34.17,34.25,92896.0,24.3447,24.3874,24.3233,24.3803,92896.0
2016-03-08 15:10:00,34.25,34.28,34.11,34.12,106377.0,24.3803,24.4016,24.2806,24.2877,106377.0
2016-03-08 15:20:00,34.13,34.14,34.01,34.01,72666.0,24.2948,24.302,24.2094,24.2094,72666.0
2016-03-08 15:30:00,34.01,34.11,33.97,34.1,204659.0,24.2094,24.2806,24.1809,24.2735,204659.0
2016-03-08 15:40:00,34.1,34.15,34.07,34.09,237620.0,24.2735,24.3091,24.2521,24.2664,237620.0
2016-03-08 15:50:00,34.09,34.1,33.97,34.0,404913.0,24.2664,24.2735,24.1809,24.2023,404913.0
2016-03-09 09:30:00,34.34,34.44,34.13,34.13,132000.0,24.4443,24.5155,24.2948,24.2948,132000.0
2016-03-09 09:40:00,34.14,34.36,34.08,34.11,272248.0,24.302,24.4586,24.2592,24.2806,272248.0
2016-03-09 09:50:00,34.1,34.4,34.05,34.39,88085.0,24.2735,24.487,24.2379,24.4799,88085.0
2016-03-09 10:00:00,34.38,34.38,34.02,34.02,89180.0,24.4728,24.4728,24.2165,24.2165,89180.0
2016-03-09 10:10:00,34.02,34.1,33.96,33.97,73926.0,24.2165,24.2735,24.1738,24.1809,73926.0
2016-03-09 10:20:00,33.97,34.06,33.93,34.06,305549.0,24.1809,24.245,24.1525,24.245,305549.0
2016-03-09 10:30:00,34.07,34.14,33.99,34.09,84108.0,24.2521,24.302,24.1952,24.2664,84108.0
2016-03-09 10:40:00,34.09,34.12,34.03,34.09,73311.0,24.2664,24.2877,24.2237,24.2664,73311.0
2016-03-09 10:50:00,34.09,34.1,33.84,33.9,164582.0,24.2664,24.2735,24.0884,24.1311,164582.0
2016-03-09 11:00:00,33.89,34.1,33.88,34.1,74575.0,24.124,24.2735,24.1169,24.2735,74575.0
2016-03-09 11:10:00,34.09,34.14,34.0,34.07,68972.0,24.2664,24.302,24.2023,24.2521,68972.0
2016-03-09 11:20:00,34.08,34.21,34.04,34.18,62054.0,24.2592,24.3518,24.2308,24.3304,62054.0
2016-03-09 11:30:00,34.19,34.21,34.11,34.17,56542.0,24.3375,24.3518,24.2806,24.3233,56542.0
2016-03-09 11:40:00,34.18,34.27,34.15,34.26,60012.0,24.3304,24.3945,24.3091,24.3874,60012.0
2016-03-09 11:50:00,34.27,34.31,34.23,34.28,106688.0,24.3945,24.423,24.366,24.4016,106688.0
2016-03-09 12:00:00,34.28,34.28,34.24,34.25,62669.0,24.4016,24.4016,24.3731,24.3803,62669.0
2016-03-09 12:10:00,34.25,34.28,34.24,34.26,64393.0,24.3803,24.4016,24.3731,24.3874,64393.0
2016-03-09 12:20:00,34.26,34.31,34.25,34.31,47143.0,24.3874,24.423,24.3803,24.423,47143.0
2016-03-09 12:30:00,34.3,34.33,34.23,34.29,78459.0,24.4159,24.4372,24.366,24.4087,78459.0
2016-03-09 12:40:00,34.3,34.3,34.23,34.24,70850.0,24.4159,24.4159,24.366,24.3731,70850.0
2016-03-09 12:50:00,34.23,34.28,34.18,34.22,54883.0,24.366,24.4016,24.3304,24.3589,54883.0
2016-03-09 13:00:00,34.22,34.22,34.11,34.16,38002.0,24.3589,24.3589,24.2806,24.3162,38002.0
2016-03-09 13:10:00,34.15,34.21,34.1,34.15,42030.0,24.3091,24.3518,24.2735,24.3091,42030.0
2016-03-09 13:20:00,34.14,34.23,34.14,34.23,45791.0,24.302,24.366,24.302,24.366,45791.0
2016-03-09 13:30:00,34.23,34.27,34.22,34.22,40535.0,24.366,24.3945,24.3589,24.3589,40535.0
2016-03-09 13:40:00,34.22,34.26,34.18,34.25,56553.0,24.3589,24.3874,24.3304,24.3803,56553.0
2016-03-09 13:50:00,34.25,34.26,34.19,34.19,39359.0,24.3803,24.3874,24.3375,24.3375,39359.0
2016-03-09 14:00:00,34.2,34.21,34.18,34.2,35147.0,24.3447,24.3518,24.3304,24.3447,35147.0
2016-03-09 14:10:00,34.2,34.21,34.14,34.21,49972.0,24.3447,24.3518,24.302,24.3518,49972.0
2016-03-09 14:20:00,34.2,34.21,34.14,34.18,46506.0,24.3447,24.3518,24.302,24.3304,46506.0
2016-03-09 14:30:00,34.19,34.2,34.17,34.19,34256.0,24.3375,24.3447,24.3233,24.3375,34256.0
2016-03-09 14:40:00,34.18,34.23,34.17,34.23,43315.0,24.3304,24.366,24.3233,24.366,43315.0
2016-03-09 14:50:00,34.24,34.26,34.17,34.18,49519.0,24.3731,24.3874,24.3233,24.3304,49519.0
2016-03-09 15:00:00,34.17,34.18,34.09,34.09,62274.0,24.3233,24.3304,24.2664,24.2664,62274.0
2016-03-09 15:10:00,34.1,34.11,34.04,34.07,61260.0,24.2735,24.2806,24.2308,24.2521,61260.0
2016-03-09 15:20:00,34.06,34.08,34.05,34.07,61761.0,24.245,24.2592,24.2379,24.2521,61761.0
2016-03-09 15:30:00,34.07,34.1,34.06,34.08,101991.0,24.2521,24.2735,24.245,24.2592,101991.0
2016-03-09 15:40:00,34.08,34.13,34.04,34.1,140556.0,24.2592,24.2948,24.2308,24.2735,140556.0
2016-03-09 15:50:00,34.11,34.14,34.09,34.12,292631.0,24.2806,24.302,24.2664,24.2877,292631.0
2016-03-10 09:30:00,34.35,34.39,34.25,34.35,102315.0,24.4514,24.4799,24.3803,24.4514,102315.0
2016-03-10 09:40:00,34.36,34.41,34.08,34.23,209511.0,24.4586,24.4942,24.2592,24.366,209511.0
2016-03-10 09:50:00,34.26,34.38,34.17,34.29,52070.0,24.3874,24.4728,24.3233,24.4087,52070.0
2016-03-10 10:00:00,34.3,34.33,34.17,34.23,142183.0,24.4159,24.4372,24.3233,24.366,142183.0
2016-03-10 10:10:00,34.23,34.35,34.16,34.27,104201.0,24.366,24.4514,24.3162,24.3945,104201.0
2016-03-10 10:20:00,34.26,34.37,34.19,34.19,62893.0,24.3874,24.4657,24.3375,24.3375,62893.0
2016-03-10 10:30:00,34.18,34.26,34.06,34.12,538003.0,24.3304,24.3874,24.245,24.2877,538003.0
2016-03-10 10:40:00,34.1,34.17,34.03,34.09,72989.0,24.2735,24.3233,24.2237,24.2664,72989.0
2016-03-10 10:50:00,34.08,34.17,34.01,34.05,40389.0,24.2592,24.3233,24.2094,24.2379,40389.0
2016-03-10 11:00:00,34.06,34.1,33.97,34.09,48345.0,24.245,24.2735,24.1809,24.2664,48345.0
2016-03-10 11:10:00,34.1,34.14,34.01,34.05,37440.0,24.2735,24.302,24.2094,24.2379,37440.0
2016-03-10 11:20:00,34.04,34.04,33.92,33.92,305738.0,24.2308,24.2308,24.1454,24.1454,305738.0
2016-03-10 11:30:00,33.93,34.02,33.86,33.98,53840.0,24.1525,24.2165,24.1026,24.1881,53840.0
2016-03-10 11:40:00,33.98,34.11,33.98,34.03,54182.0,24.1881,24.2806,24.1881,24.2237,54182.0
2016-03-10 11:50:00,34.02,34.07,33.97,33.99,37956.0,24.2165,24.2521,24.1809,24.1952,37956.0
2016-03-10 12:00:00,33.98,34.06,33.98,34.01,21217.0,24.1881,24.245,24.1881,24.2094,21217.0
2016-03-10 12:10:00,34.01,34.01,33.96,33.99,34733.0,24.2094,24.2094,24.1738,24.1952,34733.0
2016-03-10 12:20:00,34.0,34.03,33.95,34.02,261078.0,24.2023,24.2237,24.1667,24.2165,261078.0
2016-03-10 12:30:00,34.02,34.03,33.9,33.9,51633.0,24.2165,24.2237,24.1311,24.1311,51633.0
2016-03-10 12:40:00,33.89,33.91,33.75,33.82,98555.0,24.124,24.1382,24.0243,24.0742,98555.0
2016-03-10 12:50:00,33.8,34.07,33.8,34.06,222024.0,24.0599,24.2521,24.0599,24.245,222024.0
2016-03-10 13:00:00,34.05,34.17,34.05,34.16,111138.0,24.2379,24.3233,24.2379,24.3162,111138.0
2016-03-10 13:10:00,34.16,34.18,34.01,34.16,44988.0,24.3162,24.3304,24.2094,24.3162,44988.0
2016-03-10 13:20:00,34.16,34.19,34.12,34.16,29403.0,24.3162,24.3375,24.2877,24.3162,29403.0
2016-03-10 13:30:00,34.15,34.3,34.14,34.27,26702.0,24.3091,24.4159,24.302,24.3945,26702.0
2016-03-10 13:40:00,34.27,34.27,34.13,34.18,26544.0,24.3945,24.3945,24.2948,24.3304,26544.0
2016-03-10 13:50:00,34.19,34.22,34.05,34.1,66491.0,24.3375,24.3589,24.2379,24.2735,66491.0
2016-03-10 14:00:00,34.11,34.17,34.05,34.08,37071.0,24.2806,24.3233,24.2379,24.2592,37071.0
2016-03-10 14:10:00,34.07,34.13,34.06,34.12,16236.0,24.2521,24.2948,24.245,24.2877,16236.0
2016-03-10 14:20:00,34.12,34.19,34.11,34.18,28051.0,24.2877,24.3375,24.2806,24.3304,28051.0
2016-03-10 14:30:00,34.19,34.23,34.15,34.22,25396.0,24.3375,24.366,24.3091,24.3589,25396.0
2016-03-10 14:40:00,34.23,34.29,34.2,34.29,113238.0,24.366,24.4087,24.3447,24.4087,113238.0
2016-03-10 14:50:00,34.28,34.33,34.26,34.28,62067.0,24.4016,24.4372,24.3874,24.4016,62067.0
2016-03-10 15:00:00,34.28,34.32,34.22,34.29,83882.0,24.4016,24.4301,24.3589,24.4087,83882.0
2016-03-10 15:10:00,34.3,34.39,34.27,34.36,50287.0,24.4159,24.4799,24.3945,24.4586,50287.0
2016-03-10 15:20:00,34.35,34.45,34.29,34.42,51497.0,24.4514,24.5226,24.4087,24.5013,51497.0
2016-03-10 15:30:00,34.42,34.44,34.26,34.26,136658.0,24.5013,24.5155,24.3874,24.3874,136658.0
2016-03-10 15:40:00,34.26,34.36,34.24,34.29,159445.0,24.3874,24.4586,24.3731,24.4087,159445.0
2016-03-10 15:50:00,34.28,34.38,34.27,34.36,427652.0,24.4016,24.4728,24.3945,24.4586,427652.0
2016-03-11 09:30:00,34.58,34.6,34.15,34.3,233056.0,24.6152,24.6294,24.3091,24.4159,233056.0
2016-03-11 09:40:00,34.29,34.35,34.17,34.23,349026.0,24.4087,24.4514,24.3233,24.366,349026.0
2016-03-11 09:50:00,34.21,34.28,34.14,34.15,164316.0,24.3518,24.4016,24.302,24.3091,164316.0
2016-03-11 10:00:00,34.15,34.18,34.03,34.04,124738.0,24.3091,24.3304,24.2237,24.2308,124738.0
2016-03-11 10:10:00,34.04,34.08,34.0,34.05,236060.0,24.2308,24.2592,24.2023,24.2379,236060.0
2016-03-11 10:20:00,34.05,34.06,33.97,34.05,167738.0,24.2379,24.245,24.1809,24.2379,167738.0
2016-03-11 10:30:00,34.05,34.16,34.0,34.1,309532.0,24.2379,24.3162,24.2023,24.2735,309532.0
2016-03-11 10:40:00,34.1,34.19,34.04,34.12,135470.0,24.2735,24.3375,24.2308,24.2877,135470.0
2016-03-11 10:50:00,34.12,34.15,34.07,34.13,112720.0,24.2877,24.3091,24.2521,24.2948,112720.0
2016-03-11 11:00:00,34.13,34.16,34.09,34.15,64948.0,24.2948,24.3162,24.2664,24.3091,64948.0
2016-03-11 11:10:00,34.15,34.16,34.09,34.09,113514.0,24.3091,24.3162,24.2664,24.2664,113514.0
2016-03-11 11:20:00,34.1,34.16,34.09,34.15,75107.0,24.2735,24.3162,24.2664,24.3091,75107.0
2016-03-11 11:30:00,34.15,34.21,34.15,34.19,43599.0,24.3091,24.3518,24.3091,24.3375,43599.0
2016-03-11 11:40:00,34.18,34.19,34.04,34.06,128522.0,24.3304,24.3375,24.2308,24.245,128522.0
2016-03-11 11:50:00,34.06,34.1,33.88,33.9,287169.0,24.245,24.2735,24.1169,24.1311,287169.0
2016-03-11 12:00:00,33.9,33.92,33.82,33.9,113664.0,24.1311,24.1454,24.0742,24.1311,113664.0
2016-03-11 12:10:00,33.9,33.97,33.88,33.91,68136.0,24.1311,24.1809,24.1169,24.1382,68136.0
2016-03-11 12:20:00,33.91,33.98,33.9,33.91,55768.0,24.1382,24.1881,24.1311,24.1382,55768.0
2016-03-11 12:30:00,33.91,33.98,33.9,33.93,50392.0,24.1382,24.1881,24.1311,24.1525,50392.0
2016-03-11 12:40:00,33.93,33.94,33.87,33.93,73876.0,24.1525,24.1596,24.1098,24.1525,73876.0
2016-03-11 12:50:00,33.94,34.02,33.91,33.97,34906.0,24.1596,24.2165,24.1382,24.1809,34906.0
2016-03-11 13:00:00,33.96,34.05,33.93,34.02,29667.0,24.1738,24.2379,24.1525,24.2165,29667.0
2016-03-11 13:10:00,34.02,34.05,33.98,34.0,54486.0,24.2165,24.2379,24.1881,24.2023,54486.0
2016-03-11 13:20:00,34.01,34.09,33.99,34.08,31263.0,24.2094,24.2664,24.1952,24.2592,31263.0
2016-03-11 13:30:00,34.07,34.07,33.99,34.0,87346.0,24.2521,24.2521,24.1952,24.2023,87346.0
2016-03-11 13:40:00,34.01,34.01,33.96,34.0,62598.0,24.2094,24.2094,24.1738,24.2023,62598.0
2016-03-11 13:50:00,34.0,34.06,33.98,34.03,71454.0,24.2023,24.245,24.1881,24.2237,71454.0
2016-03-11 14:00:00,34.04,34.1,34.04,34.09,48415.0,24.2308,24.2735,24.2308,24.2664,48415.0
2016-03-11 14:10:00,34.1,34.14,34.09,34.14,47417.0,24.2735,24.302,24.2664,24.302,47417.0
2016-03-11 14:20:00,34.14,34.2,34.14,34.18,125714.0,24.302,24.3447,24.302,24.3304,125714.0
2016-03-11 14:30:00,34.18,34.19,34.14,34.15,67559.0,24.3304,24.3375,24.302,24.3091,67559.0
2016-03-11 14:40:00,34.14,34.15,34.08,34.09,84153.0,24.302,24.3091,24.2592,24.2664,84153.0
2016-03-11 14:50:00,34.1,34.11,34.02,34.02,53568.0,24.2735,24.2806,24.2165,24.2165,53568.0
2016-03-11 15:00:00,34.02,34.03,33.98,34.02,129857.0,24.2165,24.2237,24.1881,24.2165,129857.0
2016-03-11 15:10:00,34.02,34.11,34.02,34.09,87978.0,24.2165,24.2806,24.2165,24.2664,87978.0
2016-03-11 15:20:00,34.09,34.13,34.08,34.13,102934.0,24.2664,24.2948,24.2592,24.2948,102934.0
2016-03-11 15:30:00,34.12,34.12,34.06,34.09,86634.0,24.2877,24.2877,24.245,24.2664,86634.0
2016-03-11 15:40:00,34.09,34.11,34.04,34.09,142398.0,24.2664,24.2806,24.2308,24.2664,142398.0
2016-03-11 15:50:00,34.09,34.16,34.08,34.1,294074.0,24.2664,24.3162,24.2592,24.2735,294074.0
2016-03-14 09:30:00,33.83,34.03,33.67,33.96,204268.0,24.0813,24.2237,23.9674,24.1738,204268.0
2016-03-14 09:40:00,33.96,34.03,33.82,33.97,226057.0,24.1738,24.2237,24.0742,24.1809,226057.0
2016-03-14 09:50:00,33.96,34.0,33.89,33.98,93095.0,24.1738,24.2023,24.124,24.1881,93095.0
2016-03-14 10:00:00,33.98,33.99,33.92,33.93,139022.0,24.1881,24.1952,24.1454,24.1525,139022.0
2016-03-14 10:10:00,33.93,33.97,33.8,33.85,302697.0,24.1525,24.1809,24.0599,24.0955,302697.0
2016-03-14 10:20:00,33.85,33.9,33.78,33.87,139886.0,24.0955,24.1311,24.0457,24.1098,139886.0
2016-03-14 10:30:00,33.88,33.95,33.86,33.86,115158.0,24.1169,24.1667,24.1026,24.1026,115158.0
2016-03-14 10:40:00,33.86,33.94,33.82,33.93,93779.0,24.1026,24.1596,24.0742,24.1525,93779.0
2016-03-14 10:50:00,33.93,33.93,33.66,33.73,165816.0,24.1525,24.1525,23.9603,24.0101,165816.0
2016-03-14 11:00:00,33.73,33.76,33.65,33.7,272788.0,24.0101,24.0315,23.9532,23.9888,272788.0
2016-03-14 11:10:00,33.7,33.87,33.69,33.75,94139.0,23.9888,24.1098,23.9816,24.0243,94139.0
2016-03-14 11:20:00,33.76,33.76,33.61,33.62,162544.0,24.0315,24.0315,23.9247,23.9318,162544.0
2016-03-14 11:30:00,33.63,33.64,33.51,33.54,194744.0,23.9389,23.946,23.8535,23.8749,194744.0
2016-03-14 11:40:00,33.55,33.58,33.52,33.58,79020.0,23.882,23.9033,23.8606,23.9033,79020.0
2016-03-14 11:50:00,33.58,33.66,33.57,33.6,95922.0,23.9033,23.9603,23.8962,23.9176,95922.0
2016-03-14 12:00:00,33.6,33.6,33.38,33.4,129476.0,23.9176,23.9176,23.761,23.7752,129476.0
2016-03-14 12:10:00,33.41,33.44,33.37,33.43,170807.0,23.7823,23.8037,23.7538,23.7966,170807.0
2016-03-14 12:20:00,33.44,33.45,33.36,33.42,117142.0,23.8037,23.8108,23.7467,23.7894,117142.0
2016-03-14 12:30:00,33.42,33.56,33.42,33.52,43978.0,23.7894,23.8891,23.7894,23.8606,43978.0
2016-03-14 12:40:00,33.52,33.54,33.43,33.43,71329.0,23.8606,23.8749,23.7966,23.7966,71329.0
2016-03-14 12:50:00,33.43,33.52,33.43,33.5,58717.0,23.7966,23.8606,23.7966,23.8464,58717.0
2016-03-14 13:00:00,33.49,33.55,33.48,33.53,67265.0,23.8393,23.882,23.8321,23.8677,67265.0
2016-03-14 13:10:00,33.53,33.54,33.49,33.51,80823.0,23.8677,23.8749,23.8393,23.8535,80823.0
2016-03-14 13:20:00,33.5,33.55,33.5,33.54,86853.0,23.8464,23.882,23.8464,23.8749,86853.0
2016-03-14 13:30:00,33.54,33.54,33.49,33.51,79987.0,23.8749,23.8749,23.8393,23.8535,79987.0
2016-03-14 13:40:00,33.52,33.53,33.5,33.5,69149.0,23.8606,23.8677,23.8464,23.8464,69149.0
2016-03-14 13:50:00,33.5,33.57,33.5,33.54,91802.0,23.8464,23.8962,23.8464,23.8749,91802.0
2016-03-14 14:00:00,33.54,33.62,33.53,33.6,83989.0,23.8749,23.9318,23.8677,23.9176,83989.0
2016-03-14 14:10:00,33.61,33.62,33.53,33.54,64143.0,23.9247,23.9318,23.8677,23.8749,64143.0
2016-03-14 14:20:00,33.54,33.59,33.53,33.57,69221.0,23.8749,23.9104,23.8677,23.8962,69221.0
2016-03-14 14:30:00,33.58,33.58,33.53,33.53,57730.0,23.9033,23.9033,23.8677,23.8677,57730.0
2016-03-14 14:40:00,33.54,33.57,33.5,33.5,75080.0,23.8749,23.8962,23.8464,23.8464,75080.0
2016-03-14 14:50:00,33.51,33.55,33.49,33.55,101148.0,23.8535,23.882,23.8393,23.882,101148.0
2016-03-14 15:00:00,33.55,33.55,33.46,33.46,95169.0,23.882,23.882,23.8179,23.8179,95169.0
2016-03-14 15:10:00,33.46,33.51,33.44,33.48,95161.0,23.8179,23.8535,23.8037,23.8321,95161.0
2016-03-14 15:20:00,33.48,33.53,33.47,33.5,114470.0,23.8321,23.8677,23.825,23.8464,114470.0
2016-03-14 15:30:00,33.49,33.5,33.45,33.5,152374.0,23.8393,23.8464,23.8108,23.8464,152374.0
2016-03-14 15:40:00,33.5,33.52,33.46,33.51,290807.0,23.8464,23.8606,23.8179,23.8535,290807.0
2016-03-14 15:50:00,33.52,33.52,33.46,33.47,505718.0,23.8606,23.8606,23.8179,23.825,505718.0
2016-03-15 09:30:00,32.56,32.67,32.44,32.46,338989.0,23.7095,23.7896,23.6221,23.6367,338989.0
2016-03-15 09:40:00,32.46,32.53,32.4,32.44,167402.0,23.6367,23.6876,23.593,23.6221,167402.0
2016-03-15 09:50:00,32.43,32.43,32.25,32.26,139272.0,23.6148,23.6148,23.4838,23.491,139272.0
2016-03-15 10:00:00,32.27,32.35,32.24,32.33,130932.0,23.4983,23.5566,23.4765,23.542,130932.0
2016-03-15 10:10:00,32.33,32.36,32.27,32.28,141799.0,23.542,23.5639,23.4983,23.5056,141799.0
2016-03-15 10:20:00,32.27,32.31,32.23,32.3,85404.0,23.4983,23.5274,23.4692,23.5202,85404.0
2016-03-15 10:30:00,32.3,32.38,32.27,32.27,130492.0,23.5202,23.5784,23.4983,23.4983,130492.0
2016-03-15 10:40:00,32.27,32.29,32.17,32.23,150470.0,23.4983,23.5129,23.4255,23.4692,150470.0
2016-03-15 10:50:00,32.23,32.23,32.03,32.06,153592.0,23.4692,23.4692,23.3236,23.3454,153592.0
2016-03-15 11:00:00,32.05,32.11,32.01,32.06,170645.0,23.3381,23.3818,23.309,23.3454,170645.0
2016-03-15 11:10:00,32.06,32.06,31.97,32.0,94675.0,23.3454,23.3454,23.2799,23.3017,94675.0
2016-03-15 11:20:00,32.0,32.05,31.95,32.0,84521.0,23.3017,23.3381,23.2653,23.3017,84521.0
2016-03-15 11:30:00,32.0,32.05,31.98,32.0,125157.0,23.3017,23.3381,23.2871,23.3017,125157.0
2016-03-15 11:40:00,32.0,32.01,31.88,31.92,103641.0,23.3017,23.309,23.2143,23.2435,103641.0
2016-03-15 11:50:00,31.92,32.04,31.89,32.02,212167.0,23.2435,23.3308,23.2216,23.3163,212167.0
2016-03-15 12:00:00,32.03,32.12,31.96,32.02,94975.0,23.3236,23.3891,23.2726,23.3163,94975.0
2016-03-15 12:10:00,32.01,32.03,31.9,31.91,67396.0,23.309,23.3236,23.2289,23.2362,67396.0
2016-03-15 12:20:00,31.91,31.99,31.91,31.91,72762.0,23.2362,23.2944,23.2362,23.2362,72762.0
2016-03-15 12:30:00,31.92,31.95,31.85,31.9,110219.0,23.2435,23.2653,23.1925,23.2289,110219.0
2016-03-15 12:40:00,31.89,31.9,31.72,31.74,193960.0,23.2216,23.2289,23.0978,23.1124,193960.0
2016-03-15 12:50:00,31.74,31.8,31.7,31.8,224465.0,23.1124,23.1561,23.0833,23.1561,224465.0
2016-03-15 13:00:00,31.8,31.98,31.8,31.87,101344.0,23.1561,23.2871,23.1561,23.207,101344.0
2016-03-15 13:10:00,31.86,32.01,31.85,32.0,95342.0,23.1998,23.309,23.1925,23.3017,95342.0
2016-03-15 13:20:00,32.0,32.03,31.93,31.97,127704.0,23.3017,23.3236,23.2507,23.2799,127704.0
2016-03-15 13:30:00,31.97,32.02,31.89,31.89,171450.0,23.2799,23.3163,23.2216,23.2216,171450.0
2016-03-15 13:40:00,31.89,31.92,31.75,31.82,140659.0,23.2216,23.2435,23.1197,23.1706,140659.0
2016-03-15 13:50:00,31.81,31.89,31.78,31.86,121798.0,23.1634,23.2216,23.1415,23.1998,121798.0
2016-03-15 14:00:00,31.86,31.88,31.74,31.87,146243.0,23.1998,23.2143,23.1124,23.207,146243.0
2016-03-15 14:10:00,31.88,31.94,31.81,31.83,131687.0,23.2143,23.258,23.1634,23.1779,131687.0
2016-03-15 14:20:00,31.83,31.89,31.77,31.77,130332.0,23.1779,23.2216,23.1342,23.1342,130332.0
2016-03-15 14:30:00,31.77,31.94,31.77,31.92,130939.0,23.1342,23.258,23.1342,23.2435,130939.0
2016-03-15 14:40:00,31.92,31.93,31.75,31.78,105628.0,23.2435,23.2507,23.1197,23.1415,105628.0
2016-03-15 14:50:00,31.78,31.81,31.76,31.78,145094.0,23.1415,23.1634,23.1269,23.1415,145094.0
2016-03-15 15:00:00,31.78,31.8,31.73,31.77,144734.0,23.1415,23.1561,23.1051,23.1342,144734.0
2016-03-15 15:10:00,31.76,31.81,31.72,31.78,184681.0,23.1269,23.1634,23.0978,23.1415,184681.0
2016-03-15 15:20:00,31.78,31.85,31.74,31.75,276603.0,23.1415,23.1925,23.1124,23.1197,276603.0
2016-03-15 15:30:00,31.74,31.81,31.7,31.75,345527.0,23.1124,23.1634,23.0833,23.1197,345527.0
2016-03-15 15:40:00,31.75,31.79,31.72,31.72,350989.0,23.1197,23.1488,23.0978,23.0978,350989.0
2016-03-15 15:50:00,31.73,31.81,31.7,31.79,620301.0,23.1051,23.1634,23.0833,23.1488,620301.0
2016-03-16 09:30:00,31.78,31.93,31.66,31.88,209232.0,23.1415,23.2507,23.0541,23.2143,209232.0
2016-03-16 09:40:00,31.85,31.9,31.8,31.89,111534.0,23.1925,23.2289,23.1561,23.2216,111534.0
2016-03-16 09:50:00,31.92,31.96,31.72,31.78,78236.0,23.2435,23.2726,23.0978,23.1415,78236.0
2016-03-16 10:00:00,31.78,31.79,31.67,31.75,117933.0,23.1415,23.1488,23.0614,23.1197,117933.0
2016-03-16 10:10:00,31.76,31.79,31.71,31.74,63720.0,23.1269,23.1488,23.0905,23.1124,63720.0
2016-03-16 10:20:00,31.74,31.78,31.7,31.78,63748.0,23.1124,23.1415,23.0833,23.1415,63748.0
2016-03-16 10:30:00,31.78,31.8,31.74,31.79,144195.0,23.1415,23.1561,23.1124,23.1488,144195.0
2016-03-16 10:40:00,31.79,31.81,31.78,31.8,130363.0,23.1488,23.1634,23.1415,23.1561,130363.0
2016-03-16 10:50:00,31.8,31.85,31.78,31.81,269532.0,23.1561,23.1925,23.1415,23.1634,269532.0
2016-03-16 11:00:00,31.81,31.84,31.79,31.8,149521.0,23.1634,23.1852,23.1488,23.1561,149521.0
2016-03-16 11:10:00,31.8,31.81,31.73,31.8,86804.0,23.1561,23.1634,23.1051,23.1561,86804.0
2016-03-16 11:20:00,31.8,31.81,31.77,31.8,67912.0,23.1561,23.1634,23.1342,23.1561,67912.0
2016-03-16 11:30:00,31.8,31.81,31.75,31.79,74481.0,23.1561,23.1634,23.1197,23.1488,74481.0
2016-03-16 11:40:00,31.79,31.81,31.76,31.79,36667.0,23.1488,23.1634,23.1269,23.1488,36667.0
2016-03-16 11:50:00,31.78,31.79,31.72,31.74,252951.0,23.1415,23.1488,23.0978,23.1124,252951.0
2016-03-16 12:00:00,31.75,31.81,31.74,31.81,173747.0,23.1197,23.1634,23.1124,23.1634,173747.0
2016-03-16 12:10:00,31.8,31.91,31.79,31.88,114802.0,23.1561,23.2362,23.1488,23.2143,114802.0
2016-03-16 12:20:00,31.89,31.91,31.82,31.85,61884.0,23.2216,23.2362,23.1706,23.1925,61884.0
2016-03-16 12:30:00,31.85,31.91,31.82,31.84,99471.0,23.1925,23.2362,23.1706,23.1852,99471.0
2016-03-16 12:40:00,31.84,31.9,31.79,31.83,59996.0,23.1852,23.2289,23.1488,23.1779,59996.0
2016-03-16 12:50:00,31.83,31.88,31.79,31.83,70727.0,23.1779,23.2143,23.1488,23.1779,70727.0
2016-03-16 13:00:00,31.82,31.88,31.79,31.83,56147.0,23.1706,23.2143,23.1488,23.1779,56147.0
2016-03-16 13:10:00,31.83,31.86,31.74,31.75,56109.0,23.1779,23.1998,23.1124,23.1197,56109.0
2016-03-16 13:20:00,31.74,31.77,31.72,31.74,85878.0,23.1124,23.1342,23.0978,23.1124,85878.0
2016-03-16 13:30:00,31.74,31.76,31.67,31.75,41504.0,23.1124,23.1269,23.0614,23.1197,41504.0
2016-03-16 13:40:00,31.75,31.76,31.66,31.69,115624.0,23.1197,23.1269,23.0541,23.076,115624.0
2016-03-16 13:50:00,31.68,31.7,31.65,31.65,78142.0,23.0687,23.0833,23.0468,23.0468,78142.0
2016-03-16 14:00:00,31.67,31.86,31.66,31.69,199787.0,23.0614,23.1998,23.0541,23.076,199787.0
2016-03-16 14:10:00,31.69,31.75,31.64,31.66,133334.0,23.076,23.1197,23.0396,23.0541,133334.0
2016-03-16 14:20:00,31.65,31.93,31.63,31.9,220100.0,23.0468,23.2507,23.0323,23.2289,220100.0
2016-03-16 14:30:00,31.89,32.05,31.89,32.03,208089.0,23.2216,23.3381,23.2216,23.3236,208089.0
2016-03-16 14:40:00,32.02,32.16,32.02,32.16,80492.0,23.3163,23.4182,23.3163,23.4182,80492.0
2016-03-16 14:50:00,32.16,32.17,31.92,31.92,84883.0,23.4182,23.4255,23.2435,23.2435,84883.0
2016-03-16 15:00:00,31.93,32.03,31.93,32.01,104744.0,23.2507,23.3236,23.2507,23.309,104744.0
2016-03-16 15:10:00,32.01,32.05,31.99,32.02,85349.0,23.309,23.3381,23.2944,23.3163,85349.0
2016-03-16 15:20:00,32.03,32.07,31.95,32.05,70703.0,23.3236,23.3527,23.2653,23.3381,70703.0
2016-03-16 15:30:00,32.04,32.07,32.01,32.07,136163.0,23.3308,23.3527,23.309,23.3527,136163.0
2016-03-16 15:40:00,32.07,32.07,32.01,32.05,220895.0,23.3527,23.3527,23.309,23.3381,220895.0
2016-03-16 15:50:00,32.05,32.06,32.01,32.03,527727.0,23.3381,23.3454,23.309,23.3236,527727.0
2016-03-17 09:30:00,31.86,31.97,31.63,31.65,160045.0,23.1998,23.2799,23.0323,23.0468,160045.0
2016-03-17 09:40:00,31.65,31.79,31.6,31.76,107575.0,23.0468,23.1488,23.0104,23.1269,107575.0
2016-03-17 09:50:00,31.77,31.79,31.68,31.77,51033.0,23.1342,23.1488,23.0687,23.1342,51033.0
2016-03-17 10:00:00,31.78,31.81,31.71,31.75,81132.0,23.1415,23.1634,23.0905,23.1197,81132.0
2016-03-17 10:10:00,31.73,31.81,31.69,31.78,151702.0,23.1051,23.1634,23.076,23.1415,151702.0
2016-03-17 10:20:00,31.78,31.81,31.74,31.78,67446.0,23.1415,23.1634,23.1124,23.1415,67446.0
2016-03-17 10:30:00,31.78,31.92,31.77,31.9,555294.0,23.1415,23.2435,23.1342,23.2289,555294.0
2016-03-17 10:40:00,31.9,31.97,31.88,31.94,357162.0,23.2289,23.2799,23.2143,23.258,357162.0
2016-03-17 10:50:00,31.94,32.06,31.93,32.02,189180.0,23.258,23.3454,23.2507,23.3163,189180.0
2016-03-17 11:00:00,32.02,32.07,32.0,32.02,113434.0,23.3163,23.3527,23.3017,23.3163,113434.0
2016-03-17 11:10:00,32.02,32.09,32.01,32.05,362485.0,23.3163,23.3672,23.309,23.3381,362485.0
2016-03-17 11:20:00,32.05,32.08,32.03,32.06,144880.0,23.3381,23.36,23.3236,23.3454,144880.0
2016-03-17 11:30:00,32.06,32.14,32.03,32.09,109945.0,23.3454,23.4037,23.3236,23.3672,109945.0
2016-03-17 11:40:00,32.09,32.13,32.01,32.05,122753.0,23.3672,23.3964,23.309,23.3381,122753.0
2016-03-17 11:50:00,32.05,32.06,32.0,32.05,336931.0,23.3381,23.3454,23.3017,23.3381,336931.0
2016-03-17 12:00:00,32.05,32.11,32.02,32.11,112163.0,23.3381,23.3818,23.3163,23.3818,112163.0
2016-03-17 12:10:00,32.11,32.15,32.01,32.15,83287.0,23.3818,23.4109,23.309,23.4109,83287.0
2016-03-17 12:20:00,32.16,32.22,32.08,32.16,379942.0,23.4182,23.4619,23.36,23.4182,379942.0
2016-03-17 12:30:00,32.17,32.36,32.16,32.34,234284.0,23.4255,23.5639,23.4182,23.5493,234284.0
2016-03-17 12:40:00,32.34,32.42,32.27,32.41,88052.0,23.5493,23.6075,23.4983,23.6003,88052.0
2016-03-17 12:50:00,32.41,32.48,32.36,32.44,264508.0,23.6003,23.6512,23.5639,23.6221,264508.0
2016-03-17 13:00:00,32.45,32.53,32.43,32.52,186392.0,23.6294,23.6876,23.6148,23.6804,186392.0
2016-03-17 13:10:00,32.53,32.57,32.5,32.5,182776.0,23.6876,23.7168,23.6658,23.6658,182776.0
2016-03-17 13:20:00,32.5,32.56,32.5,32.52,192405.0,23.6658,23.7095,23.6658,23.6804,192405.0
2016-03-17 13:30:00,32.51,32.51,32.35,32.41,300274.0,23.6731,23.6731,23.5566,23.6003,300274.0
2016-03-17 13:40:00,32.41,32.42,32.29,32.36,160311.0,23.6003,23.6075,23.5129,23.5639,160311.0
2016-03-17 13:50:00,32.35,32.41,32.33,32.38,44038.0,23.5566,23.6003,23.542,23.5784,44038.0
2016-03-17 14:00:00,32.38,32.4,32.32,32.36,152817.0,23.5784,23.593,23.5347,23.5639,152817.0
2016-03-17 14:10:00,32.36,32.43,32.36,32.41,80823.0,23.5639,23.6148,23.5639,23.6003,80823.0
2016-03-17 14:20:00,32.4,32.43,32.34,32.39,275788.0,23.593,23.6148,23.5493,23.5857,275788.0
2016-03-17 14:30:00,32.38,32.42,32.33,32.38,77858.0,23.5784,23.6075,23.542,23.5784,77858.0
2016-03-17 14:40:00,32.38,32.42,32.37,32.41,97644.0,23.5784,23.6075,23.5711,23.6003,97644.0
2016-03-17 14:50:00,32.4,32.41,32.33,32.33,73994.0,23.593,23.6003,23.542,23.542,73994.0
2016-03-17 15:00:00,32.34,32.4,32.33,32.38,100496.0,23.5493,23.593,23.542,23.5784,100496.0
2016-03-17 15:10:00,32.38,32.39,32.21,32.24,165616.0,23.5784,23.5857,23.4546,23.4765,165616.0
2016-03-17 15:20:00,32.23,32.27,32.22,32.24,95466.0,23.4692,23.4983,23.4619,23.4765,95466.0
2016-03-17 15:30:00,32.24,32.27,32.21,32.26,117018.0,23.4765,23.4983,23.4546,23.491,117018.0
2016-03-17 15:40:00,32.26,32.28,32.18,32.26,163919.0,23.491,23.5056,23.4328,23.491,163919.0
2016-03-17 15:50:00,32.25,32.27,32.19,32.24,496529.0,23.4838,23.4983,23.4401,23.4765,496529.0
2016-03-18 09:30:00,32.35,32.49,32.23,32.42,421864.0,23.5566,23.6585,23.4692,23.6075,421864.0
2016-03-18 09:40:00,32.44,32.49,32.3,32.35,188503.0,23.6221,23.6585,23.5202,23.5566,188503.0
2016-03-18 09:50:00,32.35,32.49,32.35,32.4,88462.0,23.5566,23.6585,23.5566,23.593,88462.0
2016-03-18 10:00:00,32.4,32.52,32.36,32.41,192836.0,23.593,23.6804,23.5639,23.6003,192836.0
2016-03-18 10:10:00,32.41,32.47,32.35,32.4,157508.0,23.6003,23.644,23.5566,23.593,157508.0
2016-03-18 10:20:00,32.39,32.44,32.37,32.38,58912.0,23.5857,23.6221,23.5711,23.5784,58912.0
2016-03-18 10:30:00,32.39,32.51,32.39,32.41,113297.0,23.5857,23.6731,23.5857,23.6003,113297.0
2016-03-18 10:40:00,32.41,32.54,32.39,32.49,109735.0,23.6003,23.6949,23.5857,23.6585,109735.0
2016-03-18 10:50:00,32.49,32.53,32.43,32.49,191104.0,23.6585,23.6876,23.6148,23.6585,191104.0
2016-03-18 11:00:00,32.49,32.52,32.42,32.42,106330.0,23.6585,23.6804,23.6075,23.6075,106330.0
2016-03-18 11:10:00,32.42,32.45,32.35,32.38,48258.0,23.6075,23.6294,23.5566,23.5784,48258.0
2016-03-18 11:20:00,32.37,32.38,32.22,32.22,45385.0,23.5711,23.5784,23.4619,23.4619,45385.0
2016-03-18 11:30:00,32.23,32.27,32.16,32.26,57032.0,23.4692,23.4983,23.4182,23.491,57032.0
2016-03-18 11:40:00,32.26,32.34,32.19,32.21,39134.0,23.491,23.5493,23.4401,23.4546,39134.0
2016-03-18 11:50:00,32.21,32.28,32.18,32.24,35112.0,23.4546,23.5056,23.4328,23.4765,35112.0
2016-03-18 12:00:00,32.24,32.32,32.24,32.25,59402.0,23.4765,23.5347,23.4765,23.4838,59402.0
2016-03-18 12:10:00,32.26,32.34,32.24,32.32,37522.0,23.491,23.5493,23.4765,23.5347,37522.0
2016-03-18 12:20:00,32.32,32.38,32.32,32.36,36793.0,23.5347,23.5784,23.5347,23.5639,36793.0
2016-03-18 12:30:00,32.37,32.38,32.28,32.38,46509.0,23.5711,23.5784,23.5056,23.5784,46509.0
2016-03-18 12:40:00,32.37,32.41,32.33,32.4,31173.0,23.5711,23.6003,23.542,23.593,31173.0
2016-03-18 12:50:00,32.4,32.41,32.36,32.37,25055.0,23.593,23.6003,23.5639,23.5711,25055.0
2016-03-18 13:00:00,32.36,32.4,32.3,32.37,38726.0,23.5639,23.593,23.5202,23.5711,38726.0
2016-03-18 13:10:00,32.36,32.39,32.29,32.3,33720.0,23.5639,23.5857,23.5129,23.5202,33720.0
2016-03-18 13:20:00,32.3,32.36,32.3,32.33,25376.0,23.5202,23.5639,23.5202,23.542,25376.0
2016-03-18 13:30:00,32.34,32.37,32.3,32.36,64790.0,23.5493,23.5711,23.5202,23.5639,64790.0
2016-03-18 13:40:00,32.37,32.42,32.36,32.4,46462.0,23.5711,23.6075,23.5639,23.593,46462.0
2016-03-18 13:50:00,32.4,32.42,32.37,32.41,80419.0,23.593,23.6075,23.5711,23.6003,80419.0
2016-03-18 14:00:00,32.41,32.41,32.34,32.39,42081.0,23.6003,23.6003,23.5493,23.5857,42081.0
2016-03-18 14:10:00,32.38,32.41,32.34,32.36,56313.0,23.5784,23.6003,23.5493,23.5639,56313.0
2016-03-18 14:20:00,32.36,32.37,32.31,32.33,54385.0,23.5639,23.5711,23.5274,23.542,54385.0
2016-03-18 14:30:00,32.34,32.4,32.33,32.38,65130.0,23.5493,23.593,23.542,23.5784,65130.0
2016-03-18 14:40:00,32.39,32.45,32.36,32.43,202890.0,23.5857,23.6294,23.5639,23.6148,202890.0
2016-03-18 14:50:00,32.43,32.44,32.35,32.37,75534.0,23.6148,23.6221,23.5566,23.5711,75534.0
2016-03-18 15:00:00,32.37,32.44,32.36,32.43,91815.0,23.5711,23.6221,23.5639,23.6148,91815.0
2016-03-18 15:10:00,32.43,32.47,32.42,32.47,113620.0,23.6148,23.644,23.6075,23.644,113620.0
2016-03-18 15:20:00,32.45,32.47,32.42,32.46,80517.0,23.6294,23.644,23.6075,23.6367,80517.0
2016-03-18 15:30:00,32.45,32.46,32.39,32.41,95732.0,23.6294,23.6367,23.5857,23.6003,95732.0
2016-03-18 15:40:00,32.41,32.56,32.4,32.49,316464.0,23.6003,23.7095,23.593,23.6585,316464.0
2016-03-18 15:50:00,32.49,32.52,32.44,32.5,899691.0,23.6585,23.6804,23.6221,23.6658,899691.0
2016-03-21 09:30:00,32.36,32.51,32.28,32.41,91950.0,23.5639,23.6731,23.5056,23.6003,91950.0
2016-03-21 09:40:00,32.44,32.53,32.32,32.34,173182.0,23.6221,23.6876,23.5347,23.5493,173182.0
2016-03-21 09:50:00,32.33,32.5,32.3,32.42,101340.0,23.542,23.6658,23.5202,23.6075,101340.0
2016-03-21 10:00:00,32.41,32.44,32.31,32.37,67644.0,23.6003,23.6221,23.5274,23.5711,67644.0
2016-03-21 10:10:00,32.33,32.44,32.3,32.42,62828.0,23.542,23.6221,23.5202,23.6075,62828.0
2016-03-21 10:20:00,32.42,32.58,32.4,32.54,86297.0,23.6075,23.7241,23.593,23.6949,86297.0
2016-03-21 10:30:00,32.54,32.55,32.45,32.49,88356.0,23.6949,23.7022,23.6294,23.6585,88356.0
2016-03-21 10:40:00,32.49,32.51,32.43,32.48,73401.0,23.6585,23.6731,23.6148,23.6512,73401.0
2016-03-21 10:50:00,32.48,32.5,32.42,32.42,45770.0,23.6512,23.6658,23.6075,23.6075,45770.0
2016-03-21 11:00:00,32.42,32.48,32.41,32.42,57486.0,23.6075,23.6512,23.6003,23.6075,57486.0
2016-03-21 11:10:00,32.41,32.45,32.35,32.44,37410.0,23.6003,23.6294,23.5566,23.6221,37410.0
2016-03-21 11:20:00,32.44,32.45,32.37,32.38,49026.0,23.6221,23.6294,23.5711,23.5784,49026.0
2016-03-21 11:30:00,32.39,32.44,32.35,32.39,30309.0,23.5857,23.6221,23.5566,23.5857,30309.0
2016-03-21 11:40:00,32.4,32.4,32.28,32.3,52767.0,23.593,23.593,23.5056,23.5202,52767.0
2016-03-21 11:50:00,32.3,32.3,32.25,32.26,33504.0,23.5202,23.5202,23.4838,23.491,33504.0
2016-03-21 12:00:00,32.25,32.25,32.19,32.19,39420.0,23.4838,23.4838,23.4401,23.4401,39420.0
2016-03-21 12:10:00,32.19,32.2,32.11,32.13,49541.0,23.4401,23.4473,23.3818,23.3964,49541.0
2016-03-21 12:20:00,32.13,32.16,32.13,32.13,50302.0,23.3964,23.4182,23.3964,23.3964,50302.0
2016-03-21 12:30:00,32.13,32.15,32.1,32.14,30702.0,23.3964,23.4109,23.3745,23.4037,30702.0
2016-03-21 12:40:00,32.14,32.14,32.05,32.09,41303.0,23.4037,23.4037,23.3381,23.3672,41303.0
2016-03-21 12:50:00,32.09,32.11,32.08,32.09,53790.0,23.3672,23.3818,23.36,23.3672,53790.0
2016-03-21 13:00:00,32.1,32.18,32.08,32.16,76055.0,23.3745,23.4328,23.36,23.4182,76055.0
2016-03-21 13:10:00,32.16,32.2,32.11,32.2,49046.0,23.4182,23.4473,23.3818,23.4473,49046.0
2016-03-21 13:20:00,32.2,32.24,32.18,32.22,53059.0,23.4473,23.4765,23.4328,23.4619,53059.0
2016-03-21 13:30:00,32.22,32.23,32.18,32.2,31879.0,23.4619,23.4692,23.4328,23.4473,31879.0
2016-03-21 13:40:00,32.2,32.23,32.15,32.19,37643.0,23.4473,23.4692,23.4109,23.4401,37643.0
2016-03-21 13:50:00,32.18,32.19,32.11,32.15,53882.0,23.4328,23.4401,23.3818,23.4109,53882.0
2016-03-21 14:00:00,32.16,32.18,32.13,32.15,49266.0,23.4182,23.4328,23.3964,23.4109,49266.0
2016-03-21 14:10:00,32.16,32.19,32.14,32.16,41829.0,23.4182,23.4401,23.4037,23.4182,41829.0
2016-03-21 14:20:00,32.16,32.19,32.14,32.19,36292.0,23.4182,23.4401,23.4037,23.4401,36292.0
2016-03-21 14:30:00,32.19,32.29,32.17,32.27,183880.0,23.4401,23.5129,23.4255,23.4983,183880.0
2016-03-21 14:40:00,32.27,32.34,32.26,32.34,95614.0,23.4983,23.5493,23.491,23.5493,95614.0
2016-03-21 14:50:00,32.33,32.34,32.31,32.32,55769.0,23.542,23.5493,23.5274,23.5347,55769.0
2016-03-21 15:00:00,32.32,32.33,32.3,32.33,86637.0,23.5347,23.542,23.5202,23.542,86637.0
2016-03-21 15:10:00,32.32,32.34,32.3,32.32,79271.0,23.5347,23.5493,23.5202,23.5347,79271.0
2016-03-21 15:20:00,32.32,32.32,32.28,32.3,125236.0,23.5347,23.5347,23.5056,23.5202,125236.0
2016-03-21 15:30:00,32.29,32.3,32.24,32.25,104365.0,23.5129,23.5202,23.4765,23.4838,104365.0
2016-03-21 15:40:00,32.24,32.27,32.2,32.22,164971.0,23.4765,23.4983,23.4473,23.4619,164971.0
2016-03-21 15:50:00,32.22,32.24,32.18,32.22,273410.0,23.4619,23.4765,23.4328,23.4619,273410.0
2016-03-22 09:30:00,32.25,32.3,31.95,32.0,120947.0,23.4838,23.5202,23.2653,23.3017,120947.0
2016-03-22 09:40:00,32.0,32.03,31.87,31.87,60915.0,23.3017,23.3236,23.207,23.207,60915.0
2016-03-22 09:50:00,31.88,31.89,31.66,31.7,122405.0,23.2143,23.2216,23.0541,23.0833,122405.0
2016-03-22 10:00:00,31.7,31.82,31.6,31.6,159619.0,23.0833,23.1706,23.0104,23.0104,159619.0
2016-03-22 10:10:00,31.61,31.63,31.53,31.54,158228.0,23.0177,23.0323,22.9595,22.9667,158228.0
2016-03-22 10:20:00,31.54,31.59,31.51,31.57,93099.0,22.9667,23.0032,22.9449,22.9886,93099.0
2016-03-22 10:30:00,31.58,31.72,31.57,31.72,71824.0,22.9959,23.0978,22.9886,23.0978,71824.0
2016-03-22 10:40:00,31.73,31.73,31.65,31.7,118638.0,23.1051,23.1051,23.0468,23.0833,118638.0
2016-03-22 10:50:00,31.7,31.77,31.69,31.74,93742.0,23.0833,23.1342,23.076,23.1124,93742.0
2016-03-22 11:00:00,31.74,31.81,31.72,31.77,93692.0,23.1124,23.1634,23.0978,23.1342,93692.0
2016-03-22 11:10:00,31.77,31.78,31.72,31.73,84822.0,23.1342,23.1415,23.0978,23.1051,84822.0
2016-03-22 11:20:00,31.73,31.73,31.66,31.73,78092.0,23.1051,23.1051,23.0541,23.1051,78092.0
2016-03-22 11:30:00,31.74,31.83,31.73,31.81,58670.0,23.1124,23.1779,23.1051,23.1634,58670.0
2016-03-22 11:40:00,31.81,31.82,31.76,31.76,92870.0,23.1634,23.1706,23.1269,23.1269,92870.0
2016-03-22 11:50:00,31.77,31.79,31.73,31.75,95588.0,23.1342,23.1488,23.1051,23.1197,95588.0
2016-03-22 12:00:00,31.75,31.78,31.7,31.72,65476.0,23.1197,23.1415,23.0833,23.0978,65476.0
2016-03-22 12:10:00,31.71,31.81,31.71,31.8,57525.0,23.0905,23.1634,23.0905,23.1561,57525.0
2016-03-22 12:20:00,31.81,31.81,31.74,31.79,76380.0,23.1634,23.1634,23.1124,23.1488,76380.0
2016-03-22 12:30:00,31.79,31.81,31.77,31.77,43104.0,23.1488,23.1634,23.1342,23.1342,43104.0
2016-03-22 12:40:00,31.77,31.81,31.77,31.81,54440.0,23.1342,23.1634,23.1342,23.1634,54440.0
2016-03-22 12:50:00,31.81,31.91,31.79,31.88,94675.0,23.1634,23.2362,23.1488,23.2143,94675.0
2016-03-22 13:00:00,31.87,31.93,31.85,31.86,56367.0,23.207,23.2507,23.1925,23.1998,56367.0
2016-03-22 13:10:00,31.86,31.91,31.83,31.9,45618.0,23.1998,23.2362,23.1779,23.2289,45618.0
2016-03-22 13:20:00,31.9,31.94,31.83,31.84,95181.0,23.2289,23.258,23.1779,23.1852,95181.0
2016-03-22 13:30:00,31.84,31.87,31.79,31.83,56716.0,23.1852,23.207,23.1488,23.1779,56716.0
2016-03-22 13:40:00,31.84,31.93,31.84,31.91,36914.0,23.1852,23.2507,23.1852,23.2362,36914.0
2016-03-22 13:50:00,31.91,31.95,31.86,31.87,28644.0,23.2362,23.2653,23.1998,23.207,28644.0
2016-03-22 14:00:00,31.87,31.88,31.82,31.82,50585.0,23.207,23.2143,23.1706,23.1706,50585.0
2016-03-22 14:10:00,31.81,31.86,31.81,31.81,45295.0,23.1634,23.1998,23.1634,23.1634,45295.0
2016-03-22 14:20:00,31.81,31.83,31.77,31.8,44583.0,23.1634,23.1779,23.1342,23.1561,44583.0
2016-03-22 14:30:00,31.8,31.81,31.77,31.77,39876.0,23.1561,23.1634,23.1342,23.1342,39876.0
2016-03-22 14:40:00,31.77,31.83,31.77,31.82,58340.0,23.1342,23.1779,23.1342,23.1706,58340.0
2016-03-22 14:50:00,31.82,31.82,31.71,31.71,78904.0,23.1706,23.1706,23.0905,23.0905,78904.0
2016-03-22 15:00:00,31.71,31.75,31.66,31.67,66635.0,23.0905,23.1197,23.0541,23.0614,66635.0
2016-03-22 15:10:00,31.68,31.73,31.66,31.71,40216.0,23.0687,23.1051,23.0541,23.0905,40216.0
2016-03-22 15:20:00,31.71,31.73,31.68,31.71,43566.0,23.0905,23.1051,23.0687,23.0905,43566.0
2016-03-22 15:30:00,31.71,31.75,31.69,31.73,83293.0,23.0905,23.1197,23.076,23.1051,83293.0
2016-03-22 15:40:00,31.73,31.78,31.72,31.76,122275.0,23.1051,23.1415,23.0978,23.1269,122275.0
2016-03-22 15:50:00,31.75,31.79,31.75,31.78,225495.0,23.1197,23.1488,23.1197,23.1415,225495.0
2016-03-23 09:30:00,32.0,32.0,31.57,31.57,91307.0,23.3017,23.3017,22.9886,22.9886,91307.0
2016-03-23 09:40:00,31.55,31.75,31.52,31.69,76154.0,22.974,23.1197,22.9522,23.076,76154.0
2016-03-23 09:50:00,31.7,31.85,31.69,31.77,43809.0,23.0833,23.1925,23.076,23.1342,43809.0
2016-03-23 10:00:00,31.77,31.86,31.7,31.85,55984.0,23.1342,23.1998,23.0833,23.1925,55984.0
2016-03-23 10:10:00,31.85,31.88,31.75,31.85,75363.0,23.1925,23.2143,23.1197,23.1925,75363.0
2016-03-23 10:20:00,31.86,31.92,31.78,31.79,50094.0,23.1998,23.2435,23.1415,23.1488,50094.0
2016-03-23 10:30:00,31.79,31.86,31.75,31.83,34456.0,23.1488,23.1998,23.1197,23.1779,34456.0
2016-03-23 10:40:00,31.83,31.92,31.78,31.92,34471.0,23.1779,23.2435,23.1415,23.2435,34471.0
2016-03-23 10:50:00,31.92,31.92,31.82,31.89,30768.0,23.2435,23.2435,23.1706,23.2216,30768.0
2016-03-23 11:00:00,31.88,31.88,31.79,31.86,46696.0,23.2143,23.2143,23.1488,23.1998,46696.0
2016-03-23 11:10:00,31.86,31.86,31.72,31.72,21871.0,23.1998,23.1998,23.0978,23.0978,21871.0
2016-03-23 11:20:00,31.71,31.73,31.62,31.66,42757.0,23.0905,23.1051,23.025,23.0541,42757.0
2016-03-23 11:30:00,31.67,31.68,31.6,31.62,51719.0,23.0614,23.0687,23.0104,23.025,51719.0
2016-03-23 11:40:00,31.62,31.67,31.57,31.65,44137.0,23.025,23.0614,22.9886,23.0468,44137.0
2016-03-23 11:50:00,31.64,31.66,31.6,31.62,40841.0,23.0396,23.0541,23.0104,23.025,40841.0
2016-03-23 12:00:00,31.62,31.64,31.58,31.6,18118.0,23.025,23.0396,22.9959,23.0104,18118.0
2016-03-23 12:10:00,31.61,31.65,31.6,31.62,34704.0,23.0177,23.0468,23.0104,23.025,34704.0
2016-03-23 12:20:00,31.62,31.67,31.62,31.66,38348.0,23.025,23.0614,23.025,23.0541,38348.0
2016-03-23 12:30:00,31.66,31.69,31.65,31.67,27679.0,23.0541,23.076,23.0468,23.0614,27679.0
2016-03-23 12:40:00,31.67,31.69,31.64,31.65,28286.0,23.0614,23.076,23.0396,23.0468,28286.0
2016-03-23 12:50:00,31.65,31.67,31.64,31.66,33627.0,23.0468,23.0614,23.0396,23.0541,33627.0
2016-03-23 13:00:00,31.65,31.67,31.6,31.61,37671.0,23.0468,23.0614,23.0104,23.0177,37671.0
2016-03-23 13:10:00,31.6,31.61,31.58,31.58,19131.0,23.0104,23.0177,22.9959,22.9959,19131.0
2016-03-23 13:20:00,31.58,31.6,31.56,31.58,20221.0,22.9959,23.0104,22.9813,22.9959,20221.0
2016-03-23 13:30:00,31.59,31.62,31.56,31.58,18001.0,23.0032,23.025,22.9813,22.9959,18001.0
2016-03-23 13:40:00,31.57,31.61,31.56,31.58,15324.0,22.9886,23.0177,22.9813,22.9959,15324.0
2016-03-23 13:50:00,31.58,31.59,31.5,31.5,40996.0,22.9959,23.0032,22.9376,22.9376,40996.0
2016-03-23 14:00:00,31.51,31.55,31.5,31.53,35010.0,22.9449,22.974,22.9376,22.9595,35010.0
2016-03-23 14:10:00,31.53,31.57,31.52,31.54,73464.0,22.9595,22.9886,22.9522,22.9667,73464.0
2016-03-23 14:20:00,31.53,31.58,31.52,31.55,58216.0,22.9595,22.9959,22.9522,22.974,58216.0
2016-03-23 14:30:00,31.55,31.56,31.5,31.51,56664.0,22.974,22.9813,22.9376,22.9449,56664.0
2016-03-23 14:40:00,31.5,31.56,31.45,31.46,114949.0,22.9376,22.9813,22.9012,22.9085,114949.0
2016-03-23 14:50:00,31.46,31.5,31.44,31.46,37766.0,22.9085,22.9376,22.8939,22.9085,37766.0
2016-03-23 15:00:00,31.46,31.49,31.44,31.44,35645.0,22.9085,22.9303,22.8939,22.8939,35645.0
2016-03-23 15:10:00,31.45,31.47,31.43,31.44,35991.0,22.9012,22.9158,22.8866,22.8939,35991.0
2016-03-23 15:20:00,31.45,31.45,31.4,31.43,56644.0,22.9012,22.9012,22.8648,22.8866,56644.0
2016-03-23 15:30:00,31.43,31.48,31.4,31.45,73469.0,22.8866,22.9231,22.8648,22.9012,73469.0
2016-03-23 15:40:00,31.45,31.46,31.4,31.4,232849.0,22.9012,22.9085,22.8648,22.8648,232849.0
2016-03-23 15:50:00,31.4,31.46,31.39,31.42,202518.0,22.8648,22.9085,22.8575,22.8794,202518.0
2016-03-24 09:30:00,31.44,31.66,31.35,31.35,170454.0,22.8939,23.0541,22.8284,22.8284,170454.0
2016-03-24 09:40:00,31.35,31.39,31.23,31.26,88938.0,22.8284,22.8575,22.741,22.7629,88938.0
2016-03-24 09:50:00,31.26,31.35,31.2,31.32,52971.0,22.7629,22.8284,22.7192,22.8065,52971.0
2016-03-24 10:00:00,31.32,31.32,31.2,31.21,26005.0,22.8065,22.8065,22.7192,22.7264,26005.0
2016-03-24 10:10:00,31.21,31.22,31.1,31.12,55678.0,22.7264,22.7337,22.6463,22.6609,55678.0
2016-03-24 10:20:00,31.1,31.16,31.05,31.05,56353.0,22.6463,22.69,22.6099,22.6099,56353.0
2016-03-24 10:30:00,31.05,31.11,31.0,31.04,117014.0,22.6099,22.6536,22.5735,22.6027,117014.0
2016-03-24 10:40:00,31.04,31.17,31.02,31.06,98578.0,22.6027,22.6973,22.5881,22.6172,98578.0
2016-03-24 10:50:00,31.06,31.14,31.04,31.09,57493.0,22.6172,22.6755,22.6027,22.6391,57493.0
2016-03-24 11:00:00,31.1,31.17,31.09,31.1,40305.0,22.6463,22.6973,22.6391,22.6463,40305.0
2016-03-24 11:10:00,31.1,31.19,31.1,31.18,28259.0,22.6463,22.7119,22.6463,22.7046,28259.0
2016-03-24 11:20:00,31.17,31.19,31.09,31.18,33556.0,22.6973,22.7119,22.6391,22.7046,33556.0
2016-03-24 11:30:00,31.18,31.19,31.11,31.11,47675.0,22.7046,22.7119,22.6536,22.6536,47675.0
2016-03-24 11:40:00,31.11,31.16,31.04,31.08,40114.0,22.6536,22.69,22.6027,22.6318,40114.0
2016-03-24 11:50:00,31.08,31.08,31.03,31.08,33140.0,22.6318,22.6318,22.5954,22.6318,33140.0
2016-03-24 12:00:00,31.09,31.17,31.08,31.17,30243.0,22.6391,22.6973,22.6318,22.6973,30243.0
2016-03-24 12:10:00,31.17,31.17,31.12,31.12,36666.0,22.6973,22.6973,22.6609,22.6609,36666.0
2016-03-24 12:20:00,31.11,31.19,31.1,31.17,39908.0,22.6536,22.7119,22.6463,22.6973,39908.0
2016-03-24 12:30:00,31.17,31.19,31.12,31.14,22549.0,22.6973,22.7119,22.6609,22.6755,22549.0
2016-03-24 12:40:00,31.14,31.22,31.13,31.22,23774.0,22.6755,22.7337,22.6682,22.7337,23774.0
2016-03-24 12:50:00,31.22,31.22,31.16,31.2,29270.0,22.7337,22.7337,22.69,22.7192,29270.0
2016-03-24 13:00:00,31.2,31.26,31.19,31.24,25440.0,22.7192,22.7629,22.7119,22.7483,25440.0
2016-03-24 13:10:00,31.23,31.25,31.21,31.24,30324.0,22.741,22.7556,22.7264,22.7483,30324.0
2016-03-24 13:20:00,31.25,31.25,31.15,31.17,26410.0,22.7556,22.7556,22.6828,22.6973,26410.0
2016-03-24 13:30:00,31.17,31.19,31.16,31.18,32663.0,22.6973,22.7119,22.69,22.7046,32663.0
2016-03-24 13:40:00,31.19,31.2,31.17,31.18,11618.0,22.7119,22.7192,22.6973,22.7046,11618.0
2016-03-24 13:50:00,31.18,31.22,31.18,31.19,22082.0,22.7046,22.7337,22.7046,22.7119,22082.0
2016-03-24 14:00:00,31.19,31.19,31.16,31.17,22522.0,22.7119,22.7119,22.69,22.6973,22522.0
2016-03-24 14:10:00,31.17,31.27,31.16,31.25,49965.0,22.6973,22.7701,22.69,22.7556,49965.0
2016-03-24 14:20:00,31.25,31.28,31.24,31.25,47373.0,22.7556,22.7774,22.7483,22.7556,47373.0
2016-03-24 14:30:00,31.24,31.3,31.24,31.27,23152.0,22.7483,22.792,22.7483,22.7701,23152.0
2016-03-24 14:40:00,31.26,31.3,31.26,31.3,27434.0,22.7629,22.792,22.7629,22.792,27434.0
2016-03-24 14:50:00,31.3,31.34,31.26,31.26,24682.0,22.792,22.8211,22.7629,22.7629,24682.0
2016-03-24 15:00:00,31.27,31.28,31.25,31.25,38339.0,22.7701,22.7774,22.7556,22.7556,38339.0
2016-03-24 15:10:00,31.26,31.33,31.25,31.31,49493.0,22.7629,22.8138,22.7556,22.7993,49493.0
2016-03-24 15:20:00,31.31,31.32,31.26,31.3,49588.0,22.7993,22.8065,22.7629,22.792,49588.0
2016-03-24 15:30:00,31.29,31.39,31.27,31.39,119281.0,22.7847,22.8575,22.7701,22.8575,119281.0
2016-03-24 15:40:00,31.39,31.39,31.32,31.34,131696.0,22.8575,22.8575,22.8065,22.8211,131696.0
2016-03-24 15:50:00,31.34,31.36,31.24,31.28,501671.0,22.8211,22.8357,22.7483,22.7774,501671.0
2016-03-28 09:30:00,31.29,31.49,31.24,31.44,76634.0,22.7847,22.9303,22.7483,22.8939,76634.0
2016-03-28 09:40:00,31.44,31.58,31.43,31.49,110149.0,22.8939,22.9959,22.8866,22.9303,110149.0
2016-03-28 09:50:00,31.48,31.59,31.48,31.54,52183.0,22.9231,23.0032,22.9231,22.9667,52183.0
2016-03-28 10:00:00,31.55,31.66,31.55,31.65,49634.0,22.974,23.0541,22.974,23.0468,49634.0
2016-03-28 10:10:00,31.65,31.67,31.58,31.61,29611.0,23.0468,23.0614,22.9959,23.0177,29611.0
2016-03-28 10:20:00,31.6,31.66,31.57,31.64,122884.0,23.0104,23.0541,22.9886,23.0396,122884.0
2016-03-28 10:30:00,31.63,31.67,31.6,31.64,138543.0,23.0323,23.0614,23.0104,23.0396,138543.0
2016-03-28 10:40:00,31.63,31.63,31.48,31.56,59489.0,23.0323,23.0323,22.9231,22.9813,59489.0
2016-03-28 10:50:00,31.56,31.59,31.51,31.57,43105.0,22.9813,23.0032,22.9449,22.9886,43105.0
2016-03-28 11:00:00,31.58,31.62,31.51,31.53,69202.0,22.9959,23.025,22.9449,22.9595,69202.0
2016-03-28 11:10:00,31.52,31.58,31.5,31.52,29047.0,22.9522,22.9959,22.9376,22.9522,29047.0
2016-03-28 11:20:00,31.52,31.57,31.5,31.54,70420.0,22.9522,22.9886,22.9376,22.9667,70420.0
2016-03-28 11:30:00,31.54,31.56,31.44,31.44,75005.0,22.9667,22.9813,22.8939,22.8939,75005.0
2016-03-28 11:40:00,31.43,31.54,31.42,31.5,42804.0,22.8866,22.9667,22.8794,22.9376,42804.0
2016-03-28 11:50:00,31.5,31.53,31.46,31.51,26254.0,22.9376,22.9595,22.9085,22.9449,26254.0
2016-03-28 12:00:00,31.5,31.52,31.42,31.45,35151.0,22.9376,22.9522,22.8794,22.9012,35151.0
2016-03-28 12:10:00,31.44,31.51,31.42,31.49,29227.0,22.8939,22.9449,22.8794,22.9303,29227.0
2016-03-28 12:20:00,31.49,31.58,31.49,31.56,31614.0,22.9303,22.9959,22.9303,22.9813,31614.0
2016-03-28 12:30:00,31.56,31.63,31.56,31.58,36546.0,22.9813,23.0323,22.9813,22.9959,36546.0
2016-03-28 12:40:00,31.58,31.65,31.56,31.65,70891.0,22.9959,23.0468,22.9813,23.0468,70891.0
2016-03-28 12:50:00,31.64,31.68,31.59,31.64,48444.0,23.0396,23.0687,23.0032,23.0396,48444.0
2016-03-28 13:00:00,31.64,31.67,31.61,31.65,42333.0,23.0396,23.0614,23.0177,23.0468,42333.0
2016-03-28 13:10:00,31.65,31.66,31.61,31.65,29324.0,23.0468,23.0541,23.0177,23.0468,29324.0
2016-03-28 13:20:00,31.66,31.7,31.63,31.64,44206.0,23.0541,23.0833,23.0323,23.0396,44206.0
2016-03-28 13:30:00,31.64,31.69,31.63,31.64,60280.0,23.0396,23.076,23.0323,23.0396,60280.0
2016-03-28 13:40:00,31.64,31.69,31.63,31.69,25518.0,23.0396,23.076,23.0323,23.076,25518.0
2016-03-28 13:50:00,31.69,31.71,31.67,31.68,26548.0,23.076,23.0905,23.0614,23.0687,26548.0
2016-03-28 14:00:00,31.69,31.71,31.64,31.67,25021.0,23.076,23.0905,23.0396,23.0614,25021.0
2016-03-28 14:10:00,31.67,31.69,31.57,31.58,72176.0,23.0614,23.076,22.9886,22.9959,72176.0
2016-03-28 14:20:00,31.58,31.59,31.53,31.56,33189.0,22.9959,23.0032,22.9595,22.9813,33189.0
2016-03-28 14:30:00,31.56,31.56,31.51,31.53,38290.0,22.9813,22.9813,22.9449,22.9595,38290.0
2016-03-28 14:40:00,31.53,31.57,31.49,31.57,42804.0,22.9595,22.9886,22.9303,22.9886,42804.0
2016-03-28 14:50:00,31.58,31.59,31.51,31.56,38152.0,22.9959,23.0032,22.9449,22.9813,38152.0
2016-03-28 15:00:00,31.56,31.58,31.53,31.58,31424.0,22.9813,22.9959,22.9595,22.9959,31424.0
2016-03-28 15:10:00,31.57,31.58,31.54,31.55,38576.0,22.9886,22.9959,22.9667,22.974,38576.0
2016-03-28 15:20:00,31.54,31.57,31.47,31.51,48276.0,22.9667,22.9886,22.9158,22.9449,48276.0
2016-03-28 15:30:00,31.51,31.52,31.45,31.47,60815.0,22.9449,22.9522,22.9012,22.9158,60815.0
2016-03-28 15:40:00,31.47,31.51,31.41,31.45,113904.0,22.9158,22.9449,22.8721,22.9012,113904.0
2016-03-28 15:50:00,31.44,31.47,31.4,31.42,201388.0,22.8939,22.9158,22.8648,22.8794,201388.0
2016-03-29 09:30:00,31.72,31.73,31.5,31.55,128371.0,23.0978,23.1051,22.9376,22.974,128371.0
2016-03-29 09:40:00,31.56,31.65,31.55,31.61,84880.0,22.9813,23.0468,22.974,23.0177,84880.0
2016-03-29 09:50:00,31.61,31.71,31.53,31.65,85550.0,23.0177,23.0905,22.9595,23.0468,85550.0
2016-03-29 10:00:00,31.65,31.71,31.59,31.65,230491.0,23.0468,23.0905,23.0032,23.0468,230491.0
2016-03-29 10:10:00,31.67,31.72,31.64,31.7,160749.0,23.0614,23.0978,23.0396,23.0833,160749.0
2016-03-29 10:20:00,31.69,31.69,31.52,31.53,63222.0,23.076,23.076,22.9522,22.9595,63222.0
2016-03-29 10:30:00,31.53,31.58,31.49,31.57,77820.0,22.9595,22.9959,22.9303,22.9886,77820.0
2016-03-29 10:40:00,31.56,31.59,31.5,31.53,68196.0,22.9813,23.0032,22.9376,22.9595,68196.0
2016-03-29 10:50:00,31.54,31.62,31.53,31.62,40840.0,22.9667,23.025,22.9595,23.025,40840.0
2016-03-29 11:00:00,31.63,31.65,31.53,31.55,43825.0,23.0323,23.0468,22.9595,22.974,43825.0
2016-03-29 11:10:00,31.54,31.59,31.45,31.46,61947.0,22.9667,23.0032,22.9012,22.9085,61947.0
2016-03-29 11:20:00,31.46,31.53,31.43,31.51,62277.0,22.9085,22.9595,22.8866,22.9449,62277.0
2016-03-29 11:30:00,31.52,31.53,31.36,31.38,66160.0,22.9522,22.9595,22.8357,22.8502,66160.0
2016-03-29 11:40:00,31.38,31.53,31.36,31.5,97192.0,22.8502,22.9595,22.8357,22.9376,97192.0
2016-03-29 11:50:00,31.51,31.51,31.28,31.3,66868.0,22.9449,22.9449,22.7774,22.792,66868.0
2016-03-29 12:00:00,31.3,31.31,31.24,31.27,73195.0,22.792,22.7993,22.7483,22.7701,73195.0
2016-03-29 12:10:00,31.27,31.27,31.18,31.21,37044.0,22.7701,22.7701,22.7046,22.7264,37044.0
2016-03-29 12:20:00,31.22,31.37,31.22,31.36,53051.0,22.7337,22.843,22.7337,22.8357,53051.0
2016-03-29 12:30:00,31.36,31.45,31.36,31.45,54781.0,22.8357,22.9012,22.8357,22.9012,54781.0
2016-03-29 12:40:00,31.45,31.51,31.45,31.47,51951.0,22.9012,22.9449,22.9012,22.9158,51951.0
2016-03-29 12:50:00,31.48,31.52,31.43,31.47,70339.0,22.9231,22.9522,22.8866,22.9158,70339.0
2016-03-29 13:00:00,31.46,31.5,31.39,31.46,40694.0,22.9085,22.9376,22.8575,22.9085,40694.0
2016-03-29 13:10:00,31.46,31.51,31.43,31.5,38522.0,22.9085,22.9449,22.8866,22.9376,38522.0
2016-03-29 13:20:00,31.51,31.53,31.44,31.53,61734.0,22.9449,22.9595,22.8939,22.9595,61734.0
2016-03-29 13:30:00,31.53,31.55,31.48,31.55,48199.0,22.9595,22.974,22.9231,22.974,48199.0
2016-03-29 13:40:00,31.55,31.63,31.55,31.63,56707.0,22.974,23.0323,22.974,23.0323,56707.0
2016-03-29 13:50:00,31.63,31.63,31.53,31.54,37381.0,23.0323,23.0323,22.9595,22.9667,37381.0
2016-03-29 14:00:00,31.54,31.59,31.52,31.58,52747.0,22.9667,23.0032,22.9522,22.9959,52747.0
2016-03-29 14:10:00,31.58,31.67,31.58,31.64,42752.0,22.9959,23.0614,22.9959,23.0396,42752.0
2016-03-29 14:20:00,31.64,31.64,31.55,31.58,65843.0,23.0396,23.0396,22.974,22.9959,65843.0
2016-03-29 14:30:00,31.59,31.62,31.56,31.59,70524.0,23.0032,23.025,22.9813,23.0032,70524.0
2016-03-29 14:40:00,31.59,31.65,31.57,31.65,83556.0,23.0032,23.0468,22.9886,23.0468,83556.0
2016-03-29 14:50:00,31.66,31.68,31.61,31.65,37281.0,23.0541,23.0687,23.0177,23.0468,37281.0
2016-03-29 15:00:00,31.65,31.68,31.63,31.65,44667.0,23.0468,23.0687,23.0323,23.0468,44667.0
2016-03-29 15:10:00,31.65,31.69,31.63,31.69,41312.0,23.0468,23.076,23.0323,23.076,41312.0
2016-03-29 15:20:00,31.69,31.75,31.68,31.75,292335.0,23.076,23.1197,23.0687,23.1197,292335.0
2016-03-29 15:30:00,31.74,31.75,31.7,31.72,137124.0,23.1124,23.1197,23.0833,23.0978,137124.0
2016-03-29 15:40:00,31.72,31.76,31.68,31.69,107407.0,23.0978,23.1269,23.0687,23.076,107407.0
2016-03-29 15:50:00,31.68,31.74,31.68,31.72,355291.0,23.0687,23.1124,23.0687,23.0978,355291.0
2016-03-30 09:30:00,31.65,31.88,31.57,31.86,116256.0,23.0468,23.2143,22.9886,23.1998,116256.0
2016-03-30 09:40:00,31.88,32.03,31.85,31.99,67178.0,23.2143,23.3236,23.1925,23.2944,67178.0
2016-03-30 09:50:00,31.98,32.0,31.81,31.82,46382.0,23.2871,23.3017,23.1634,23.1706,46382.0
2016-03-30 10:00:00,31.83,31.88,31.79,31.86,49068.0,23.1779,23.2143,23.1488,23.1998,49068.0
2016-03-30 10:10:00,31.86,31.9,31.82,31.83,121188.0,23.1998,23.2289,23.1706,23.1779,121188.0
2016-03-30 10:20:00,31.83,31.84,31.76,31.82,48813.0,23.1779,23.1852,23.1269,23.1706,48813.0
2016-03-30 10:30:00,31.82,31.94,31.82,31.92,37105.0,23.1706,23.258,23.1706,23.2435,37105.0
2016-03-30 10:40:00,31.93,31.99,31.84,31.87,244642.0,23.2507,23.2944,23.1852,23.207,244642.0
2016-03-30 10:50:00,31.87,31.88,31.79,31.81,124286.0,23.207,23.2143,23.1488,23.1634,124286.0
2016-03-30 11:00:00,31.81,31.87,31.79,31.85,97442.0,23.1634,23.207,23.1488,23.1925,97442.0
2016-03-30 11:10:00,31.84,31.88,31.67,31.68,53529.0,23.1852,23.2143,23.0614,23.0687,53529.0
2016-03-30 11:20:00,31.67,31.68,31.59,31.59,38302.0,23.0614,23.0687,23.0032,23.0032,38302.0
2016-03-30 11:30:00,31.59,31.61,31.56,31.61,48119.0,23.0032,23.0177,22.9813,23.0177,48119.0
2016-03-30 11:40:00,31.6,31.7,31.58,31.7,55674.0,23.0104,23.0833,22.9959,23.0833,55674.0
2016-03-30 11:50:00,31.7,31.72,31.65,31.67,30124.0,23.0833,23.0978,23.0468,23.0614,30124.0
2016-03-30 12:00:00,31.66,31.66,31.58,31.59,40864.0,23.0541,23.0541,22.9959,23.0032,40864.0
2016-03-30 12:10:00,31.59,31.59,31.54,31.57,32647.0,23.0032,23.0032,22.9667,22.9886,32647.0
2016-03-30 12:20:00,31.57,31.59,31.51,31.55,15646.0,22.9886,23.0032,22.9449,22.974,15646.0
2016-03-30 12:30:00,31.55,31.61,31.52,31.53,29791.0,22.974,23.0177,22.9522,22.9595,29791.0
2016-03-30 12:40:00,31.52,31.55,31.51,31.54,22669.0,22.9522,22.974,22.9449,22.9667,22669.0
2016-03-30 12:50:00,31.55,31.56,31.48,31.53,42488.0,22.974,22.9813,22.9231,22.9595,42488.0
2016-03-30 13:00:00,31.53,31.54,31.47,31.48,49919.0,22.9595,22.9667,22.9158,22.9231,49919.0
2016-03-30 13:10:00,31.48,31.51,31.45,31.5,40334.0,22.9231,22.9449,22.9012,22.9376,40334.0
2016-03-30 13:20:00,31.5,31.5,31.45,31.46,60452.0,22.9376,22.9376,22.9012,22.9085,60452.0
2016-03-30 13:30:00,31.46,31.48,31.4,31.47,27760.0,22.9085,22.9231,22.8648,22.9158,27760.0
2016-03-30 13:40:00,31.47,31.55,31.47,31.54,41428.0,22.9158,22.974,22.9158,22.9667,41428.0
2016-03-30 13:50:00,31.54,31.55,31.47,31.48,34013.0,22.9667,22.974,22.9158,22.9231,34013.0
2016-03-30 14:00:00,31.48,31.57,31.47,31.57,34090.0,22.9231,22.9886,22.9158,22.9886,34090.0
2016-03-30 14:10:00,31.56,31.58,31.52,31.55,30729.0,22.9813,22.9959,22.9522,22.974,30729.0
2016-03-30 14:20:00,31.55,31.58,31.54,31.58,27810.0,22.974,22.9959,22.9667,22.9959,27810.0
2016-03-30 14:30:00,31.58,31.61,31.57,31.6,32904.0,22.9959,23.0177,22.9886,23.0104,32904.0
2016-03-30 14:40:00,31.61,31.66,31.59,31.64,38617.0,23.0177,23.0541,23.0032,23.0396,38617.0
2016-03-30 14:50:00,31.65,31.71,31.64,31.7,47444.0,23.0468,23.0905,23.0396,23.0833,47444.0
2016-03-30 15:00:00,31.69,31.7,31.64,31.66,49480.0,23.076,23.0833,23.0396,23.0541,49480.0
2016-03-30 15:10:00,31.65,31.68,31.64,31.68,49064.0,23.0468,23.0687,23.0396,23.0687,49064.0
2016-03-30 15:20:00,31.68,31.69,31.66,31.66,57105.0,23.0687,23.076,23.0541,23.0541,57105.0
2016-03-30 15:30:00,31.66,31.66,31.61,31.61,71898.0,23.0541,23.0541,23.0177,23.0177,71898.0
2016-03-30 15:40:00,31.61,31.62,31.56,31.59,115885.0,23.0177,23.025,22.9813,23.0032,115885.0
2016-03-30 15:50:00,31.59,31.62,31.56,31.57,208256.0,23.0032,23.025,22.9813,22.9886,208256.0
2016-03-31 09:30:00,31.93,32.5,31.92,32.48,240418.0,23.2507,23.6658,23.2435,23.6512,240418.0
2016-03-31 09:40:00,32.45,32.65,32.44,32.51,291255.0,23.6294,23.775,23.6221,23.6731,291255.0
2016-03-31 09:50:00,32.52,32.78,32.46,32.78,177895.0,23.6804,23.8697,23.6367,23.8697,177895.0
2016-03-31 10:00:00,32.76,32.76,32.58,32.64,233398.0,23.8551,23.8551,23.7241,23.7677,233398.0
2016-03-31 10:10:00,32.64,32.89,32.64,32.8,254749.0,23.7677,23.9498,23.7677,23.8842,254749.0
2016-03-31 10:20:00,32.8,32.87,32.74,32.74,106704.0,23.8842,23.9352,23.8406,23.8406,106704.0
2016-03-31 10:30:00,32.75,32.78,32.65,32.74,177112.0,23.8478,23.8697,23.775,23.8406,177112.0
2016-03-31 10:40:00,32.73,32.83,32.7,32.71,200272.0,23.8333,23.9061,23.8114,23.8187,200272.0
2016-03-31 10:50:00,32.7,32.7,32.55,32.58,159770.0,23.8114,23.8114,23.7022,23.7241,159770.0
2016-03-31 11:00:00,32.59,32.61,32.57,32.59,77373.0,23.7313,23.7459,23.7168,23.7313,77373.0
2016-03-31 11:10:00,32.59,32.68,32.57,32.66,68771.0,23.7313,23.7969,23.7168,23.7823,68771.0
2016-03-31 11:20:00,32.66,32.67,32.61,32.62,70871.0,23.7823,23.7896,23.7459,23.7532,70871.0
2016-03-31 11:30:00,32.61,32.77,32.6,32.73,75214.0,23.7459,23.8624,23.7386,23.8333,75214.0
2016-03-31 11:40:00,32.74,32.87,32.74,32.87,62735.0,23.8406,23.9352,23.8406,23.9352,62735.0
2016-03-31 11:50:00,32.86,32.98,32.84,32.9,187645.0,23.9279,24.0153,23.9134,23.9571,187645.0
2016-03-31 12:00:00,32.9,32.93,32.8,32.86,77341.0,23.9571,23.9789,23.8842,23.9279,77341.0
2016-03-31 12:10:00,32.86,32.91,32.84,32.91,57790.0,23.9279,23.9643,23.9134,23.9643,57790.0
2016-03-31 12:20:00,32.91,32.91,32.85,32.9,56092.0,23.9643,23.9643,23.9207,23.9571,56092.0
2016-03-31 12:30:00,32.9,32.9,32.79,32.85,36155.0,23.9571,23.9571,23.877,23.9207,36155.0
2016-03-31 12:40:00,32.85,32.86,32.81,32.82,36058.0,23.9207,23.9279,23.8915,23.8988,36058.0
2016-03-31 12:50:00,32.82,32.9,32.81,32.9,44993.0,23.8988,23.9571,23.8915,23.9571,44993.0
2016-03-31 13:00:00,32.89,32.9,32.81,32.82,40343.0,23.9498,23.9571,23.8915,23.8988,40343.0
2016-03-31 13:10:00,32.82,32.84,32.74,32.74,38893.0,23.8988,23.9134,23.8406,23.8406,38893.0
2016-03-31 13:20:00,32.75,32.76,32.67,32.71,45430.0,23.8478,23.8551,23.7896,23.8187,45430.0
2016-03-31 13:30:00,32.72,32.75,32.66,32.68,88193.0,23.826,23.8478,23.7823,23.7969,88193.0
2016-03-31 13:40:00,32.68,32.68,32.59,32.62,60842.0,23.7969,23.7969,23.7313,23.7532,60842.0
2016-03-31 13:50:00,32.63,32.64,32.52,32.54,76054.0,23.7605,23.7677,23.6804,23.6949,76054.0
2016-03-31 14:00:00,32.55,32.64,32.54,32.64,52827.0,23.7022,23.7677,23.6949,23.7677,52827.0
2016-03-31 14:10:00,32.64,32.65,32.56,32.62,98778.0,23.7677,23.775,23.7095,23.7532,98778.0
2016-03-31 14:20:00,32.62,32.62,32.5,32.53,49731.0,23.7532,23.7532,23.6658,23.6876,49731.0
2016-03-31 14:30:00,32.53,32.57,32.52,32.52,71956.0,23.6876,23.7168,23.6804,23.6804,71956.0
2016-03-31 14:40:00,32.51,32.51,32.4,32.46,76441.0,23.6731,23.6731,23.593,23.6367,76441.0
2016-03-31 14:50:00,32.46,32.47,32.41,32.44,64780.0,23.6367,23.644,23.6003,23.6221,64780.0
2016-03-31 15:00:00,32.44,32.56,32.43,32.55,60427.0,23.6221,23.7095,23.6148,23.7022,60427.0
2016-03-31 15:10:00,32.55,32.56,32.49,32.54,78242.0,23.7022,23.7095,23.6585,23.6949,78242.0
2016-03-31 15:20:00,32.53,32.55,32.49,32.49,93199.0,23.6876,23.7022,23.6585,23.6585,93199.0
2016-03-31 15:30:00,32.5,32.54,32.47,32.49,141767.0,23.6658,23.6949,23.644,23.6585,141767.0
2016-03-31 15:40:00,32.5,32.53,32.45,32.52,379565.0,23.6658,23.6876,23.6294,23.6804,379565.0
2016-03-31 15:50:00,32.51,32.52,32.47,32.49,451649.0,23.6731,23.6804,23.644,23.6585,451649.0
2016-04-01 09:30:00,32.17,32.38,31.87,31.89,206700.0,23.4255,23.5784,23.207,23.2216,206700.0
2016-04-01 09:40:00,31.88,31.92,31.73,31.84,221358.0,23.2143,23.2435,23.1051,23.1852,221358.0
2016-04-01 09:50:00,31.85,31.93,31.68,31.83,118820.0,23.1925,23.2507,23.0687,23.1779,118820.0
2016-04-01 10:00:00,31.84,31.84,31.6,31.65,173360.0,23.1852,23.1852,23.0104,23.0468,173360.0
2016-04-01 10:10:00,31.64,31.79,31.64,31.76,108935.0,23.0396,23.1488,23.0396,23.1269,108935.0
2016-04-01 10:20:00,31.76,31.8,31.69,31.8,102401.0,23.1269,23.1561,23.076,23.1561,102401.0
2016-04-01 10:30:00,31.78,31.79,31.71,31.78,104912.0,23.1415,23.1488,23.0905,23.1415,104912.0
2016-04-01 10:40:00,31.78,31.88,31.76,31.82,143493.0,23.1415,23.2143,23.1269,23.1706,143493.0
2016-04-01 10:50:00,31.81,31.83,31.72,31.82,128723.0,23.1634,23.1779,23.0978,23.1706,128723.0
2016-04-01 11:00:00,31.82,32.0,31.82,31.95,150846.0,23.1706,23.3017,23.1706,23.2653,150846.0
2016-04-01 11:10:00,31.95,32.02,31.92,31.94,86157.0,23.2653,23.3163,23.2435,23.258,86157.0
2016-04-01 11:20:00,31.94,32.0,31.91,31.95,72855.0,23.258,23.3017,23.2362,23.2653,72855.0
2016-04-01 11:30:00,31.95,32.05,31.93,31.96,72269.0,23.2653,23.3381,23.2507,23.2726,72269.0
2016-04-01 11:40:00,31.96,32.12,31.96,32.03,171720.0,23.2726,23.3891,23.2726,23.3236,171720.0
2016-04-01 11:50:00,32.02,32.08,31.95,32.08,53168.0,23.3163,23.36,23.2653,23.36,53168.0
2016-04-01 12:00:00,32.08,32.1,32.04,32.05,31451.0,23.36,23.3745,23.3308,23.3381,31451.0
2016-04-01 12:10:00,32.06,32.1,32.05,32.1,26634.0,23.3454,23.3745,23.3381,23.3745,26634.0
2016-04-01 12:20:00,32.09,32.1,32.03,32.05,38430.0,23.3672,23.3745,23.3236,23.3381,38430.0
2016-04-01 12:30:00,32.05,32.06,31.94,31.95,40986.0,23.3381,23.3454,23.258,23.2653,40986.0
2016-04-01 12:40:00,31.95,32.0,31.95,31.99,41072.0,23.2653,23.3017,23.2653,23.2944,41072.0
2016-04-01 12:50:00,31.98,32.01,31.92,32.01,109312.0,23.2871,23.309,23.2435,23.309,109312.0
2016-04-01 13:00:00,32.01,32.04,31.99,32.03,32802.0,23.309,23.3308,23.2944,23.3236,32802.0
2016-04-01 13:10:00,32.02,32.12,32.02,32.11,40393.0,23.3163,23.3891,23.3163,23.3818,40393.0
2016-04-01 13:20:00,32.11,32.12,32.08,32.1,25535.0,23.3818,23.3891,23.36,23.3745,25535.0
2016-04-01 13:30:00,32.11,32.19,32.09,32.19,42882.0,23.3818,23.4401,23.3672,23.4401,42882.0
2016-04-01 13:40:00,32.19,32.2,32.17,32.2,73935.0,23.4401,23.4473,23.4255,23.4473,73935.0
2016-04-01 13:50:00,32.2,32.21,32.17,32.17,18647.0,23.4473,23.4546,23.4255,23.4255,18647.0
2016-04-01 14:00:00,32.18,32.19,32.15,32.16,36412.0,23.4328,23.4401,23.4109,23.4182,36412.0
2016-04-01 14:10:00,32.16,32.2,32.15,32.18,28943.0,23.4182,23.4473,23.4109,23.4328,28943.0
2016-04-01 14:20:00,32.18,32.18,32.13,32.15,30785.0,23.4328,23.4328,23.3964,23.4109,30785.0
2016-04-01 14:30:00,32.15,32.17,32.13,32.15,52750.0,23.4109,23.4255,23.3964,23.4109,52750.0
2016-04-01 14:40:00,32.15,32.19,32.13,32.16,38282.0,23.4109,23.4401,23.3964,23.4182,38282.0
2016-04-01 14:50:00,32.16,32.17,32.13,32.13,87756.0,23.4182,23.4255,23.3964,23.3964,87756.0
2016-04-01 15:00:00,32.13,32.18,32.12,32.18,47763.0,23.3964,23.4328,23.3891,23.4328,47763.0
2016-04-01 15:10:00,32.18,32.19,32.15,32.16,46145.0,23.4328,23.4401,23.4109,23.4182,46145.0
2016-04-01 15:20:00,32.15,32.17,32.15,32.16,59290.0,23.4109,23.4255,23.4109,23.4182,59290.0
2016-04-01 15:30:00,32.16,32.2,32.15,32.16,108567.0,23.4182,23.4473,23.4109,23.4182,108567.0
2016-04-01 15:40:00,32.16,32.17,32.14,32.16,109590.0,23.4182,23.4255,23.4037,23.4182,109590.0
2016-04-01 15:50:00,32.15,32.2,32.15,32.16,321119.0,23.4109,23.4473,23.4109,23.4182,321119.0
2016-04-04 09:30:00,32.15,32.29,32.12,32.27,88850.0,23.4109,23.5129,23.3891,23.4983,88850.0
2016-04-04 09:40:00,32.25,32.38,32.14,32.38,105589.0,23.4838,23.5784,23.4037,23.5784,105589.0
2016-04-04 09:50:00,32.38,32.51,32.32,32.51,93362.0,23.5784,23.6731,23.5347,23.6731,93362.0
2016-04-04 10:00:00,32.51,32.56,32.41,32.45,63611.0,23.6731,23.7095,23.6003,23.6294,63611.0
2016-04-04 10:10:00,32.47,32.47,32.29,32.39,83978.0,23.644,23.644,23.5129,23.5857,83978.0
2016-04-04 10:20:00,32.39,32.51,32.38,32.46,48627.0,23.5857,23.6731,23.5784,23.6367,48627.0
2016-04-04 10:30:00,32.46,32.55,32.4,32.45,56603.0,23.6367,23.7022,23.593,23.6294,56603.0
2016-04-04 10:40:00,32.45,32.51,32.43,32.5,98821.0,23.6294,23.6731,23.6148,23.6658,98821.0
2016-04-04 10:50:00,32.51,32.51,32.31,32.35,103548.0,23.6731,23.6731,23.5274,23.5566,103548.0
2016-04-04 11:00:00,32.35,32.36,32.21,32.22,67217.0,23.5566,23.5639,23.4546,23.4619,67217.0
2016-04-04 11:10:00,32.22,32.25,32.17,32.24,37466.0,23.4619,23.4838,23.4255,23.4765,37466.0
2016-04-04 11:20:00,32.25,32.25,32.11,32.14,46229.0,23.4838,23.4838,23.3818,23.4037,46229.0
2016-04-04 11:30:00,32.13,32.21,32.13,32.21,41485.0,23.3964,23.4546,23.3964,23.4546,41485.0
2016-04-04 11:40:00,32.21,32.29,32.19,32.28,47231.0,23.4546,23.5129,23.4401,23.5056,47231.0
2016-04-04 11:50:00,32.28,32.33,32.28,32.31,41143.0,23.5056,23.542,23.5056,23.5274,41143.0
2016-04-04 12:00:00,32.31,32.34,32.29,32.29,46339.0,23.5274,23.5493,23.5129,23.5129,46339.0
2016-04-04 12:10:00,32.3,32.31,32.28,32.3,59831.0,23.5202,23.5274,23.5056,23.5202,59831.0
2016-04-04 12:20:00,32.3,32.31,32.27,32.27,37657.0,23.5202,23.5274,23.4983,23.4983,37657.0
2016-04-04 12:30:00,32.27,32.31,32.24,32.29,62276.0,23.4983,23.5274,23.4765,23.5129,62276.0
2016-04-04 12:40:00,32.28,32.3,32.2,32.2,49649.0,23.5056,23.5202,23.4473,23.4473,49649.0
2016-04-04 12:50:00,32.2,32.22,32.18,32.22,30703.0,23.4473,23.4619,23.4328,23.4619,30703.0
2016-04-04 13:00:00,32.21,32.22,32.15,32.17,47058.0,23.4546,23.4619,23.4109,23.4255,47058.0
2016-04-04 13:10:00,32.17,32.18,32.09,32.1,75432.0,23.4255,23.4328,23.3672,23.3745,75432.0
2016-04-04 13:20:00,32.11,32.12,32.08,32.08,48006.0,23.3818,23.3891,23.36,23.36,48006.0
2016-04-04 13:30:00,32.08,32.08,32.05,32.06,48713.0,23.36,23.36,23.3381,23.3454,48713.0
2016-04-04 13:40:00,32.06,32.08,32.05,32.05,40503.0,23.3454,23.36,23.3381,23.3381,40503.0
2016-04-04 13:50:00,32.05,32.08,32.02,32.02,28944.0,23.3381,23.36,23.3163,23.3163,28944.0
2016-04-04 14:00:00,32.02,32.03,31.92,31.92,82395.0,23.3163,23.3236,23.2435,23.2435,82395.0
2016-04-04 14:10:00,31.92,31.97,31.91,31.96,42275.0,23.2435,23.2799,23.2362,23.2726,42275.0
2016-04-04 14:20:00,31.96,31.97,31.94,31.97,24283.0,23.2726,23.2799,23.258,23.2799,24283.0
2016-04-04 14:30:00,31.97,32.01,31.96,32.01,40963.0,23.2799,23.309,23.2726,23.309,40963.0
2016-04-04 14:40:00,32.01,32.04,32.0,32.03,45960.0,23.309,23.3308,23.3017,23.3236,45960.0
2016-04-04 14:50:00,32.03,32.03,32.01,32.02,36259.0,23.3236,23.3236,23.309,23.3163,36259.0
2016-04-04 15:00:00,32.03,32.09,32.02,32.06,50907.0,23.3236,23.3672,23.3163,23.3454,50907.0
2016-04-04 15:10:00,32.06,32.08,32.04,32.05,39217.0,23.3454,23.36,23.3308,23.3381,39217.0
2016-04-04 15:20:00,32.04,32.05,31.96,31.96,64553.0,23.3308,23.3381,23.2726,23.2726,64553.0
2016-04-04 15:30:00,31.96,32.0,31.95,31.96,74770.0,23.2726,23.3017,23.2653,23.2726,74770.0
2016-04-04 15:40:00,31.95,31.98,31.94,31.94,172992.0,23.2653,23.2871,23.258,23.258,172992.0
2016-04-04 15:50:00,31.94,31.99,31.89,31.91,530378.0,23.258,23.2944,23.2216,23.2362,530378.0
2016-04-05 09:30:00,31.8,31.91,31.67,31.75,70869.0,23.1561,23.2362,23.0614,23.1197,70869.0
2016-04-05 09:40:00,31.74,31.74,31.52,31.68,82331.0,23.1124,23.1124,22.9522,23.0687,82331.0
2016-04-05 09:50:00,31.7,31.8,31.67,31.79,26584.0,23.0833,23.1561,23.0614,23.1488,26584.0
2016-04-05 10:00:00,31.79,31.83,31.72,31.82,42044.0,23.1488,23.1779,23.0978,23.1706,42044.0
2016-04-05 10:10:00,31.82,31.86,31.7,31.74,40426.0,23.1706,23.1998,23.0833,23.1124,40426.0
2016-04-05 10:20:00,31.74,31.75,31.64,31.71,25054.0,23.1124,23.1197,23.0396,23.0905,25054.0
2016-04-05 10:30:00,31.71,31.74,31.64,31.69,83463.0,23.0905,23.1124,23.0396,23.076,83463.0
2016-04-05 10:40:00,31.69,31.7,31.56,31.57,67962.0,23.076,23.0833,22.9813,22.9886,67962.0
2016-04-05 10:50:00,31.56,31.57,31.5,31.52,35980.0,22.9813,22.9886,22.9376,22.9522,35980.0
2016-04-05 11:00:00,31.51,31.57,31.48,31.56,46864.0,22.9449,22.9886,22.9231,22.9813,46864.0
2016-04-05 11:10:00,31.57,31.61,31.53,31.54,67217.0,22.9886,23.0177,22.9595,22.9667,67217.0
2016-04-05 11:20:00,31.55,31.58,31.51,31.53,47290.0,22.974,22.9959,22.9449,22.9595,47290.0
2016-04-05 11:30:00,31.53,31.55,31.47,31.53,104139.0,22.9595,22.974,22.9158,22.9595,104139.0
2016-04-05 11:40:00,31.53,31.6,31.52,31.58,50250.0,22.9595,23.0104,22.9522,22.9959,50250.0
2016-04-05 11:50:00,31.58,31.58,31.51,31.52,31958.0,22.9959,22.9959,22.9449,22.9522,31958.0
2016-04-05 12:00:00,31.52,31.57,31.51,31.53,26784.0,22.9522,22.9886,22.9449,22.9595,26784.0
2016-04-05 12:10:00,31.54,31.54,31.42,31.46,25932.0,22.9667,22.9667,22.8794,22.9085,25932.0
2016-04-05 12:20:00,31.47,31.5,31.45,31.49,17305.0,22.9158,22.9376,22.9012,22.9303,17305.0
2016-04-05 12:30:00,31.49,31.51,31.45,31.45,26063.0,22.9303,22.9449,22.9012,22.9012,26063.0
2016-04-05 12:40:00,31.45,31.46,31.38,31.39,39799.0,22.9012,22.9085,22.8502,22.8575,39799.0
2016-04-05 12:50:00,31.39,31.4,31.36,31.36,41342.0,22.8575,22.8648,22.8357,22.8357,41342.0
2016-04-05 13:00:00,31.37,31.39,31.24,31.26,94688.0,22.843,22.8575,22.7483,22.7629,94688.0
2016-04-05 13:10:00,31.25,31.3,31.23,31.29,76036.0,22.7556,22.792,22.741,22.7847,76036.0
2016-04-05 13:20:00,31.29,31.37,31.28,31.37,21746.0,22.7847,22.843,22.7774,22.843,21746.0
2016-04-05 13:30:00,31.37,31.44,31.37,31.4,34158.0,22.843,22.8939,22.843,22.8648,34158.0
2016-04-05 13:40:00,31.4,31.41,31.38,31.4,31512.0,22.8648,22.8721,22.8502,22.8648,31512.0
2016-04-05 13:50:00,31.4,31.43,31.39,31.39,46590.0,22.8648,22.8866,22.8575,22.8575,46590.0
2016-04-05 14:00:00,31.4,31.4,31.37,31.4,39874.0,22.8648,22.8648,22.843,22.8648,39874.0
2016-04-05 14:10:00,31.41,31.42,31.38,31.41,19110.0,22.8721,22.8794,22.8502,22.8721,19110.0
2016-04-05 14:20:00,31.41,31.42,31.36,31.4,52812.0,22.8721,22.8794,22.8357,22.8648,52812.0
2016-04-05 14:30:00,31.4,31.4,31.36,31.39,23160.0,22.8648,22.8648,22.8357,22.8575,23160.0
2016-04-05 14:40:00,31.39,31.41,31.38,31.4,23714.0,22.8575,22.8721,22.8502,22.8648,23714.0
2016-04-05 14:50:00,31.4,31.44,31.37,31.39,57210.0,22.8648,22.8939,22.843,22.8575,57210.0
2016-04-05 15:00:00,31.4,31.41,31.36,31.37,31711.0,22.8648,22.8721,22.8357,22.843,31711.0
2016-04-05 15:10:00,31.36,31.37,31.33,31.36,45185.0,22.8357,22.843,22.8138,22.8357,45185.0
2016-04-05 15:20:00,31.36,31.37,31.31,31.33,47475.0,22.8357,22.843,22.7993,22.8138,47475.0
2016-04-05 15:30:00,31.32,31.33,31.27,31.28,93204.0,22.8065,22.8138,22.7701,22.7774,93204.0
2016-04-05 15:40:00,31.28,31.29,31.27,31.28,69066.0,22.7774,22.7847,22.7701,22.7774,69066.0
2016-04-05 15:50:00,31.28,31.29,31.2,31.26,617736.0,22.7774,22.7847,22.7192,22.7629,617736.0
2016-04-06 09:30:00,31.15,31.23,31.01,31.08,85843.0,22.6828,22.741,22.5808,22.6318,85843.0
2016-04-06 09:40:00,31.07,31.09,30.9,30.92,113574.0,22.6245,22.6391,22.5007,22.5153,113574.0
2016-04-06 09:50:00,30.91,31.18,30.91,31.13,146677.0,22.508,22.7046,22.508,22.6682,146677.0
2016-04-06 10:00:00,31.13,31.16,31.06,31.13,229931.0,22.6682,22.69,22.6172,22.6682,229931.0
2016-04-06 10:10:00,31.13,31.14,31.04,31.11,174809.0,22.6682,22.6755,22.6027,22.6536,174809.0
2016-04-06 10:20:00,31.11,31.14,31.05,31.05,167653.0,22.6536,22.6755,22.6099,22.6099,167653.0
2016-04-06 10:30:00,31.05,31.11,30.96,31.05,144186.0,22.6099,22.6536,22.5444,22.6099,144186.0
2016-04-06 10:40:00,31.05,31.11,31.04,31.1,84795.0,22.6099,22.6536,22.6027,22.6463,84795.0
2016-04-06 10:50:00,31.1,31.14,31.08,31.14,150849.0,22.6463,22.6755,22.6318,22.6755,150849.0
2016-04-06 11:00:00,31.13,31.17,31.1,31.13,185332.0,22.6682,22.6973,22.6463,22.6682,185332.0
2016-04-06 11:10:00,31.13,31.16,31.1,31.13,43712.0,22.6682,22.69,22.6463,22.6682,43712.0
2016-04-06 11:20:00,31.13,31.13,31.08,31.11,43619.0,22.6682,22.6682,22.6318,22.6536,43619.0
2016-04-06 11:30:00,31.12,31.16,31.09,31.15,37644.0,22.6609,22.69,22.6391,22.6828,37644.0
2016-04-06 11:40:00,31.15,31.16,31.13,31.14,60895.0,22.6828,22.69,22.6682,22.6755,60895.0
2016-04-06 11:50:00,31.14,31.21,31.13,31.14,80063.0,22.6755,22.7264,22.6682,22.6755,80063.0
2016-04-06 12:00:00,31.14,31.18,31.14,31.15,24515.0,22.6755,22.7046,22.6755,22.6828,24515.0
2016-04-06 12:10:00,31.16,31.16,31.13,31.15,33294.0,22.69,22.69,22.6682,22.6828,33294.0
2016-04-06 12:20:00,31.15,31.16,31.1,31.15,22440.0,22.6828,22.69,22.6463,22.6828,22440.0
2016-04-06 12:30:00,31.15,31.15,31.12,31.13,20612.0,22.6828,22.6828,22.6609,22.6682,20612.0
2016-04-06 12:40:00,31.13,31.15,31.12,31.14,28444.0,22.6682,22.6828,22.6609,22.6755,28444.0
2016-04-06 12:50:00,31.14,31.15,31.08,31.11,30673.0,22.6755,22.6828,22.6318,22.6536,30673.0
2016-04-06 13:00:00,31.11,31.15,31.11,31.15,23078.0,22.6536,22.6828,22.6536,22.6828,23078.0
2016-04-06 13:10:00,31.15,31.19,31.1,31.11,31403.0,22.6828,22.7119,22.6463,22.6536,31403.0
2016-04-06 13:20:00,31.11,31.16,31.11,31.16,23832.0,22.6536,22.69,22.6536,22.69,23832.0
2016-04-06 13:30:00,31.15,31.16,31.1,31.16,30444.0,22.6828,22.69,22.6463,22.69,30444.0
2016-04-06 13:40:00,31.16,31.16,31.12,31.13,38470.0,22.69,22.69,22.6609,22.6682,38470.0
2016-04-06 13:50:00,31.14,31.14,31.06,31.08,32328.0,22.6755,22.6755,22.6172,22.6318,32328.0
2016-04-06 14:00:00,31.09,31.09,31.01,31.04,38238.0,22.6391,22.6391,22.5808,22.6027,38238.0
2016-04-06 14:10:00,31.05,31.05,30.99,31.04,32042.0,22.6099,22.6099,22.5662,22.6027,32042.0
2016-04-06 14:20:00,31.04,31.05,30.95,30.95,51353.0,22.6027,22.6099,22.5371,22.5371,51353.0
2016-04-06 14:30:00,30.95,30.96,30.88,30.89,90875.0,22.5371,22.5444,22.4861,22.4934,90875.0
2016-04-06 14:40:00,30.89,30.97,30.89,30.96,54538.0,22.4934,22.5517,22.4934,22.5444,54538.0
2016-04-06 14:50:00,30.96,31.05,30.96,31.04,38065.0,22.5444,22.6099,22.5444,22.6027,38065.0
2016-04-06 15:00:00,31.03,31.11,31.03,31.1,44454.0,22.5954,22.6536,22.5954,22.6463,44454.0
2016-04-06 15:10:00,31.1,31.1,31.02,31.09,70785.0,22.6463,22.6463,22.5881,22.6391,70785.0
2016-04-06 15:20:00,31.09,31.11,31.07,31.1,55070.0,22.6391,22.6536,22.6245,22.6463,55070.0
2016-04-06 15:30:00,31.1,31.12,31.07,31.1,124864.0,22.6463,22.6609,22.6245,22.6463,124864.0
2016-04-06 15:40:00,31.1,31.14,31.09,31.13,128670.0,22.6463,22.6755,22.6391,22.6682,128670.0
2016-04-06 15:50:00,31.13,31.17,31.11,31.15,260171.0,22.6682,22.6973,22.6536,22.6828,260171.0
2016-04-07 09:30:00,31.07,31.23,30.99,30.99,87344.0,22.6245,22.741,22.5662,22.5662,87344.0
2016-04-07 09:40:00,30.99,31.09,30.93,31.01,67569.0,22.5662,22.6391,22.5226,22.5808,67569.0
2016-04-07 09:50:00,31.03,31.07,30.92,30.97,48108.0,22.5954,22.6245,22.5153,22.5517,48108.0
2016-04-07 10:00:00,30.97,31.06,30.94,30.95,73589.0,22.5517,22.6172,22.5298,22.5371,73589.0
2016-04-07 10:10:00,30.95,30.95,30.82,30.83,60936.0,22.5371,22.5371,22.4425,22.4497,60936.0
2016-04-07 10:20:00,30.82,30.84,30.7,30.72,93835.0,22.4425,22.457,22.3551,22.3696,93835.0
2016-04-07 10:30:00,30.73,30.82,30.72,30.82,43687.0,22.3769,22.4425,22.3696,22.4425,43687.0
2016-04-07 10:40:00,30.82,30.85,30.76,30.8,41092.0,22.4425,22.4643,22.3988,22.4279,41092.0
2016-04-07 10:50:00,30.79,30.86,30.78,30.79,44206.0,22.4206,22.4716,22.4133,22.4206,44206.0
2016-04-07 11:00:00,30.79,30.8,30.65,30.66,74571.0,22.4206,22.4279,22.3187,22.3259,74571.0
2016-04-07 11:10:00,30.67,30.73,30.63,30.71,57978.0,22.3332,22.3769,22.3041,22.3624,57978.0
2016-04-07 11:20:00,30.7,30.73,30.65,30.71,40510.0,22.3551,22.3769,22.3187,22.3624,40510.0
2016-04-07 11:30:00,30.7,30.75,30.68,30.71,32652.0,22.3551,22.3915,22.3405,22.3624,32652.0
2016-04-07 11:40:00,30.72,30.72,30.66,30.69,32315.0,22.3696,22.3696,22.3259,22.3478,32315.0
2016-04-07 11:50:00,30.69,30.72,30.53,30.54,175040.0,22.3478,22.3696,22.2313,22.2386,175040.0
2016-04-07 12:00:00,30.55,30.56,30.45,30.46,184842.0,22.2458,22.2531,22.173,22.1803,184842.0
2016-04-07 12:10:00,30.45,30.49,30.4,30.42,72886.0,22.173,22.2022,22.1366,22.1512,72886.0
2016-04-07 12:20:00,30.43,30.46,30.35,30.43,61658.0,22.1585,22.1803,22.1002,22.1585,61658.0
2016-04-07 12:30:00,30.42,30.45,30.38,30.39,48828.0,22.1512,22.173,22.1221,22.1293,48828.0
2016-04-07 12:40:00,30.39,30.4,30.34,30.34,95104.0,22.1293,22.1366,22.0929,22.0929,95104.0
2016-04-07 12:50:00,30.34,30.41,30.31,30.39,29724.0,22.0929,22.1439,22.0711,22.1293,29724.0
2016-04-07 13:00:00,30.39,30.42,30.36,30.38,43009.0,22.1293,22.1512,22.1075,22.1221,43009.0
2016-04-07 13:10:00,30.37,30.39,30.33,30.34,51538.0,22.1148,22.1293,22.0856,22.0929,51538.0
2016-04-07 13:20:00,30.33,30.34,30.27,30.28,67881.0,22.0856,22.0929,22.042,22.0492,67881.0
2016-04-07 13:30:00,30.29,30.32,30.28,30.32,51852.0,22.0565,22.0784,22.0492,22.0784,51852.0
2016-04-07 13:40:00,30.32,30.34,30.25,30.27,71082.0,22.0784,22.0929,22.0274,22.042,71082.0
2016-04-07 13:50:00,30.27,30.27,30.19,30.23,153906.0,22.042,22.042,21.9837,22.0128,153906.0
2016-04-07 14:00:00,30.23,30.28,30.2,30.21,77000.0,22.0128,22.0492,21.991,21.9983,77000.0
2016-04-07 14:10:00,30.21,30.21,30.08,30.09,106341.0,21.9983,21.9983,21.9036,21.9109,106341.0
2016-04-07 14:20:00,30.09,30.21,30.09,30.21,52885.0,21.9109,21.9983,21.9109,21.9983,52885.0
2016-04-07 14:30:00,30.21,30.28,30.2,30.27,128453.0,21.9983,22.0492,21.991,22.042,128453.0
2016-04-07 14:40:00,30.27,30.27,30.09,30.11,59181.0,22.042,22.042,21.9109,21.9254,59181.0
2016-04-07 14:50:00,30.11,30.16,30.09,30.14,96611.0,21.9254,21.9619,21.9109,21.9473,96611.0
2016-04-07 15:00:00,30.14,30.21,30.12,30.21,89125.0,21.9473,21.9983,21.9327,21.9983,89125.0
2016-04-07 15:10:00,30.22,30.24,30.17,30.22,148173.0,22.0055,22.0201,21.9691,22.0055,148173.0
2016-04-07 15:20:00,30.22,30.25,30.21,30.24,47132.0,22.0055,22.0274,21.9983,22.0201,47132.0
2016-04-07 15:30:00,30.24,30.27,30.16,30.17,99851.0,22.0201,22.042,21.9619,21.9691,99851.0
2016-04-07 15:40:00,30.18,30.23,30.16,30.23,185727.0,21.9764,22.0128,21.9619,22.0128,185727.0
2016-04-07 15:50:00,30.23,30.23,30.16,30.22,392489.0,22.0128,22.0128,21.9619,22.0055,392489.0
2016-04-08 09:30:00,30.31,30.4,30.16,30.17,94664.0,22.0711,22.1366,21.9619,21.9691,94664.0
2016-04-08 09:40:00,30.16,30.34,30.07,30.11,97346.0,21.9619,22.0929,21.8963,21.9254,97346.0
2016-04-08 09:50:00,30.12,30.26,30.09,30.18,78704.0,21.9327,22.0347,21.9109,21.9764,78704.0
2016-04-08 10:00:00,30.18,30.21,30.1,30.2,84294.0,21.9764,21.9983,21.9182,21.991,84294.0
2016-04-08 10:10:00,30.2,30.29,30.14,30.21,63049.0,21.991,22.0565,21.9473,21.9983,63049.0
2016-04-08 10:20:00,30.21,30.32,30.21,30.24,77162.0,21.9983,22.0784,21.9983,22.0201,77162.0
2016-04-08 10:30:00,30.25,30.32,30.23,30.26,39813.0,22.0274,22.0784,22.0128,22.0347,39813.0
2016-04-08 10:40:00,30.25,30.44,30.25,30.37,112741.0,22.0274,22.1657,22.0274,22.1148,112741.0
2016-04-08 10:50:00,30.37,30.47,30.37,30.39,87600.0,22.1148,22.1876,22.1148,22.1293,87600.0
2016-04-08 11:00:00,30.38,30.53,30.35,30.44,128689.0,22.1221,22.2313,22.1002,22.1657,128689.0
2016-04-08 11:10:00,30.43,30.49,30.41,30.46,40763.0,22.1585,22.2022,22.1439,22.1803,40763.0
2016-04-08 11:20:00,30.47,30.54,30.46,30.53,33648.0,22.1876,22.2386,22.1803,22.2313,33648.0
2016-04-08 11:30:00,30.52,30.53,30.42,30.44,33091.0,22.224,22.2313,22.1512,22.1657,33091.0
2016-04-08 11:40:00,30.43,30.44,30.35,30.41,54021.0,22.1585,22.1657,22.1002,22.1439,54021.0
2016-04-08 11:50:00,30.42,30.44,30.39,30.43,31836.0,22.1512,22.1657,22.1293,22.1585,31836.0
2016-04-08 12:00:00,30.43,30.49,30.41,30.45,36114.0,22.1585,22.2022,22.1439,22.173,36114.0
2016-04-08 12:10:00,30.45,30.47,30.29,30.29,34012.0,22.173,22.1876,22.0565,22.0565,34012.0
2016-04-08 12:20:00,30.29,30.29,30.17,30.19,48873.0,22.0565,22.0565,21.9691,21.9837,48873.0
2016-04-08 12:30:00,30.19,30.27,30.19,30.27,24440.0,21.9837,22.042,21.9837,22.042,24440.0
2016-04-08 12:40:00,30.27,30.27,30.19,30.22,22465.0,22.042,22.042,21.9837,22.0055,22465.0
2016-04-08 12:50:00,30.22,30.27,30.19,30.2,27143.0,22.0055,22.042,21.9837,21.991,27143.0
2016-04-08 13:00:00,30.18,30.19,30.13,30.13,29465.0,21.9764,21.9837,21.94,21.94,29465.0
2016-04-08 13:10:00,30.13,30.21,30.12,30.13,28666.0,21.94,21.9983,21.9327,21.94,28666.0
2016-04-08 13:20:00,30.13,30.18,30.12,30.17,28181.0,21.94,21.9764,21.9327,21.9691,28181.0
2016-04-08 13:30:00,30.16,30.28,30.15,30.26,81651.0,21.9619,22.0492,21.9546,22.0347,81651.0
2016-04-08 13:40:00,30.27,30.27,30.24,30.24,22635.0,22.042,22.042,22.0201,22.0201,22635.0
2016-04-08 13:50:00,30.23,30.3,30.23,30.28,28259.0,22.0128,22.0638,22.0128,22.0492,28259.0
2016-04-08 14:00:00,30.29,30.33,30.25,30.32,57735.0,22.0565,22.0856,22.0274,22.0784,57735.0
2016-04-08 14:10:00,30.32,30.38,30.27,30.27,50908.0,22.0784,22.1221,22.042,22.042,50908.0
2016-04-08 14:20:00,30.26,30.27,30.22,30.25,36221.0,22.0347,22.042,22.0055,22.0274,36221.0
2016-04-08 14:30:00,30.26,30.28,30.23,30.26,37639.0,22.0347,22.0492,22.0128,22.0347,37639.0
2016-04-08 14:40:00,30.25,30.27,30.18,30.2,32292.0,22.0274,22.042,21.9764,21.991,32292.0
2016-04-08 14:50:00,30.19,30.2,30.16,30.2,43255.0,21.9837,21.991,21.9619,21.991,43255.0
2016-04-08 15:00:00,30.2,30.22,30.08,30.09,61112.0,21.991,22.0055,21.9036,21.9109,61112.0
2016-04-08 15:10:00,30.09,30.12,30.06,30.07,50617.0,21.9109,21.9327,21.889,21.8963,50617.0
2016-04-08 15:20:00,30.07,30.1,30.05,30.1,92410.0,21.8963,21.9182,21.8818,21.9182,92410.0
2016-04-08 15:30:00,30.1,30.12,30.05,30.12,140234.0,21.9182,21.9327,21.8818,21.9327,140234.0
2016-04-08 15:40:00,30.12,30.15,30.08,30.13,107348.0,21.9327,21.9546,21.9036,21.94,107348.0
2016-04-08 15:50:00,30.13,30.14,30.07,30.11,259256.0,21.94,21.9473,21.8963,21.9254,259256.0
2016-04-11 09:30:00,30.1,30.42,30.1,30.4,139066.0,21.9182,22.1512,21.9182,22.1366,139066.0
2016-04-11 09:40:00,30.42,30.53,30.35,30.5,71719.0,22.1512,22.2313,22.1002,22.2094,71719.0
2016-04-11 09:50:00,30.51,30.67,30.47,30.64,77920.0,22.2167,22.3332,22.1876,22.3114,77920.0
2016-04-11 10:00:00,30.64,30.69,30.62,30.65,76598.0,22.3114,22.3478,22.2968,22.3187,76598.0
2016-04-11 10:10:00,30.65,30.75,30.64,30.73,82061.0,22.3187,22.3915,22.3114,22.3769,82061.0
2016-04-11 10:20:00,30.73,30.74,30.68,30.7,53228.0,22.3769,22.3842,22.3405,22.3551,53228.0
2016-04-11 10:30:00,30.7,30.77,30.7,30.77,77126.0,22.3551,22.406,22.3551,22.406,77126.0
2016-04-11 10:40:00,30.78,30.78,30.61,30.63,148757.0,22.4133,22.4133,22.2895,22.3041,148757.0
2016-04-11 10:50:00,30.63,30.68,30.62,30.63,50046.0,22.3041,22.3405,22.2968,22.3041,50046.0
2016-04-11 11:00:00,30.63,30.65,30.57,30.65,67739.0,22.3041,22.3187,22.2604,22.3187,67739.0
2016-04-11 11:10:00,30.65,30.68,30.63,30.66,103449.0,22.3187,22.3405,22.3041,22.3259,103449.0
2016-04-11 11:20:00,30.65,30.79,30.65,30.77,59820.0,22.3187,22.4206,22.3187,22.406,59820.0
2016-04-11 11:30:00,30.77,30.77,30.67,30.71,55173.0,22.406,22.406,22.3332,22.3624,55173.0
2016-04-11 11:40:00,30.7,30.72,30.65,30.68,57013.0,22.3551,22.3696,22.3187,22.3405,57013.0
2016-04-11 11:50:00,30.68,30.68,30.57,30.61,188848.0,22.3405,22.3405,22.2604,22.2895,188848.0
2016-04-11 12:00:00,30.6,30.61,30.49,30.54,112498.0,22.2823,22.2895,22.2022,22.2386,112498.0
2016-04-11 12:10:00,30.54,30.65,30.52,30.65,45136.0,22.2386,22.3187,22.224,22.3187,45136.0
2016-04-11 12:20:00,30.65,30.68,30.62,30.64,49243.0,22.3187,22.3405,22.2968,22.3114,49243.0
2016-04-11 12:30:00,30.64,30.68,30.64,30.66,40830.0,22.3114,22.3405,22.3114,22.3259,40830.0
2016-04-11 12:40:00,30.65,30.74,30.64,30.73,50490.0,22.3187,22.3842,22.3114,22.3769,50490.0
2016-04-11 12:50:00,30.74,30.77,30.72,30.75,35669.0,22.3842,22.406,22.3696,22.3915,35669.0
2016-04-11 13:00:00,30.75,30.8,30.73,30.8,29057.0,22.3915,22.4279,22.3769,22.4279,29057.0
2016-04-11 13:10:00,30.8,30.84,30.77,30.78,40690.0,22.4279,22.457,22.406,22.4133,40690.0
2016-04-11 13:20:00,30.78,30.79,30.74,30.76,34451.0,22.4133,22.4206,22.3842,22.3988,34451.0
2016-04-11 13:30:00,30.77,30.77,30.7,30.71,44041.0,22.406,22.406,22.3551,22.3624,44041.0
2016-04-11 13:40:00,30.71,30.72,30.66,30.7,47861.0,22.3624,22.3696,22.3259,22.3551,47861.0
2016-04-11 13:50:00,30.7,30.72,30.68,30.7,39143.0,22.3551,22.3696,22.3405,22.3551,39143.0
2016-04-11 14:00:00,30.7,30.75,30.7,30.71,77458.0,22.3551,22.3915,22.3551,22.3624,77458.0
2016-04-11 14:10:00,30.72,30.77,30.72,30.77,59083.0,22.3696,22.406,22.3696,22.406,59083.0
2016-04-11 14:20:00,30.77,30.8,30.76,30.78,48813.0,22.406,22.4279,22.3988,22.4133,48813.0
2016-04-11 14:30:00,30.78,30.82,30.74,30.82,56574.0,22.4133,22.4425,22.3842,22.4425,56574.0
2016-04-11 14:40:00,30.81,30.82,30.77,30.78,48528.0,22.4352,22.4425,22.406,22.4133,48528.0
2016-04-11 14:50:00,30.77,30.82,30.75,30.79,54428.0,22.406,22.4425,22.3915,22.4206,54428.0
2016-04-11 15:00:00,30.79,30.8,30.7,30.71,71432.0,22.4206,22.4279,22.3551,22.3624,71432.0
2016-04-11 15:10:00,30.71,30.71,30.68,30.7,70209.0,22.3624,22.3624,22.3405,22.3551,70209.0
2016-04-11 15:20:00,30.7,30.73,30.67,30.68,97020.0,22.3551,22.3769,22.3332,22.3405,97020.0
2016-04-11 15:30:00,30.68,30.7,30.61,30.65,150431.0,22.3405,22.3551,22.2895,22.3187,150431.0
2016-04-11 15:40:00,30.65,30.66,30.62,30.62,137888.0,22.3187,22.3259,22.2968,22.2968,137888.0
2016-04-11 15:50:00,30.63,30.63,30.53,30.55,373454.0,22.3041,22.3041,22.2313,22.2458,373454.0
2016-04-12 09:30:00,30.62,30.64,30.22,30.3,230412.0,22.2968,22.3114,22.0055,22.0638,230412.0
2016-04-12 09:40:00,30.3,30.32,30.08,30.19,156480.0,22.0638,22.0784,21.9036,21.9837,156480.0
2016-04-12 09:50:00,30.2,30.23,29.98,29.99,206200.0,21.991,22.0128,21.8308,21.8381,206200.0
2016-04-12 10:00:00,29.99,30.06,29.94,29.96,142835.0,21.8381,21.889,21.8017,21.8162,142835.0
2016-04-12 10:10:00,29.95,30.0,29.88,29.92,146359.0,21.8089,21.8454,21.758,21.7871,146359.0
2016-04-12 10:20:00,29.92,29.93,29.81,29.86,163586.0,21.7871,21.7944,21.707,21.7434,163586.0
2016-04-12 10:30:00,29.85,30.05,29.85,29.93,180827.0,21.7361,21.8818,21.7361,21.7944,180827.0
2016-04-12 10:40:00,29.93,30.03,29.93,30.03,148764.0,21.7944,21.8672,21.7944,21.8672,148764.0
2016-04-12 10:50:00,30.03,30.16,30.02,30.1,68939.0,21.8672,21.9619,21.8599,21.9182,68939.0
2016-04-12 11:00:00,30.1,30.11,30.03,30.08,57614.0,21.9182,21.9254,21.8672,21.9036,57614.0
2016-04-12 11:10:00,30.07,30.2,30.03,30.18,75545.0,21.8963,21.991,21.8672,21.9764,75545.0
2016-04-12 11:20:00,30.18,30.3,30.16,30.27,52635.0,21.9764,22.0638,21.9619,22.042,52635.0
2016-04-12 11:30:00,30.27,30.36,30.25,30.36,63163.0,22.042,22.1075,22.0274,22.1075,63163.0
2016-04-12 11:40:00,30.36,30.46,30.35,30.43,77482.0,22.1075,22.1803,22.1002,22.1585,77482.0
2016-04-12 11:50:00,30.44,30.49,30.42,30.49,53454.0,22.1657,22.2022,22.1512,22.2022,53454.0
2016-04-12 12:00:00,30.49,30.51,30.42,30.42,67942.0,22.2022,22.2167,22.1512,22.1512,67942.0
2016-04-12 12:10:00,30.43,30.47,30.4,30.42,85609.0,22.1585,22.1876,22.1366,22.1512,85609.0
2016-04-12 12:20:00,30.42,30.42,30.39,30.41,73480.0,22.1512,22.1512,22.1293,22.1439,73480.0
2016-04-12 12:30:00,30.42,30.48,30.41,30.48,87161.0,22.1512,22.1949,22.1439,22.1949,87161.0
2016-04-12 12:40:00,30.48,30.62,30.47,30.59,85235.0,22.1949,22.2968,22.1876,22.275,85235.0
2016-04-12 12:50:00,30.6,30.65,30.59,30.63,84802.0,22.2823,22.3187,22.275,22.3041,84802.0
2016-04-12 13:00:00,30.62,30.75,30.62,30.7,171054.0,22.2968,22.3915,22.2968,22.3551,171054.0
2016-04-12 13:10:00,30.7,30.71,30.54,30.55,35490.0,22.3551,22.3624,22.2386,22.2458,35490.0
2016-04-12 13:20:00,30.56,30.63,30.56,30.61,42904.0,22.2531,22.3041,22.2531,22.2895,42904.0
2016-04-12 13:30:00,30.62,30.66,30.58,30.61,95942.0,22.2968,22.3259,22.2677,22.2895,95942.0
2016-04-12 13:40:00,30.61,30.62,30.57,30.59,62728.0,22.2895,22.2968,22.2604,22.275,62728.0
2016-04-12 13:50:00,30.59,30.62,30.55,30.62,59276.0,22.275,22.2968,22.2458,22.2968,59276.0
2016-04-12 14:00:00,30.62,30.65,30.58,30.63,53269.0,22.2968,22.3187,22.2677,22.3041,53269.0
2016-04-12 14:10:00,30.63,30.68,30.62,30.63,46654.0,22.3041,22.3405,22.2968,22.3041,46654.0
2016-04-12 14:20:00,30.63,30.66,30.62,30.63,59682.0,22.3041,22.3259,22.2968,22.3041,59682.0
2016-04-12 14:30:00,30.61,30.69,30.6,30.68,67317.0,22.2895,22.3478,22.2823,22.3405,67317.0
2016-04-12 14:40:00,30.68,30.73,30.67,30.71,82688.0,22.3405,22.3769,22.3332,22.3624,82688.0
2016-04-12 14:50:00,30.71,30.75,30.67,30.75,89907.0,22.3624,22.3915,22.3332,22.3915,89907.0
2016-04-12 15:00:00,30.75,30.79,30.72,30.78,102485.0,22.3915,22.4206,22.3696,22.4133,102485.0
2016-04-12 15:10:00,30.78,30.81,30.75,30.75,130912.0,22.4133,22.4352,22.3915,22.3915,130912.0
2016-04-12 15:20:00,30.76,30.81,30.75,30.8,110857.0,22.3988,22.4352,22.3915,22.4279,110857.0
2016-04-12 15:30:00,30.8,30.81,30.7,30.71,133636.0,22.4279,22.4352,22.3551,22.3624,133636.0
2016-04-12 15:40:00,30.7,30.8,30.7,30.76,238915.0,22.3551,22.4279,22.3551,22.3988,238915.0
2016-04-12 15:50:00,30.76,30.83,30.74,30.81,540214.0,22.3988,22.4497,22.3842,22.4352,540214.0
2016-04-13 09:30:00,30.96,31.49,30.96,31.38,127664.0,22.5444,22.9303,22.5444,22.8502,127664.0
2016-04-13 09:40:00,31.36,31.54,31.33,31.53,145980.0,22.8357,22.9667,22.8138,22.9595,145980.0
2016-04-13 09:50:00,31.53,31.78,31.53,31.74,167306.0,22.9595,23.1415,22.9595,23.1124,167306.0
2016-04-13 10:00:00,31.74,31.84,31.7,31.7,121001.0,23.1124,23.1852,23.0833,23.0833,121001.0
2016-04-13 10:10:00,31.7,31.88,31.69,31.87,101496.0,23.0833,23.2143,23.076,23.207,101496.0
2016-04-13 10:20:00,31.88,31.97,31.83,31.95,98277.0,23.2143,23.2799,23.1779,23.2653,98277.0
2016-04-13 10:30:00,31.95,31.97,31.49,31.53,179310.0,23.2653,23.2799,22.9303,22.9595,179310.0
2016-04-13 10:40:00,31.53,31.66,31.51,31.58,104600.0,22.9595,23.0541,22.9449,22.9959,104600.0
2016-04-13 10:50:00,31.6,31.67,31.59,31.6,69522.0,23.0104,23.0614,23.0032,23.0104,69522.0
2016-04-13 11:00:00,31.6,31.61,31.46,31.55,93195.0,23.0104,23.0177,22.9085,22.974,93195.0
2016-04-13 11:10:00,31.54,31.62,31.51,31.62,109260.0,22.9667,23.025,22.9449,23.025,109260.0
2016-04-13 11:20:00,31.62,31.68,31.6,31.65,83707.0,23.025,23.0687,23.0104,23.0468,83707.0
2016-04-13 11:30:00,31.66,31.68,31.62,31.62,58029.0,23.0541,23.0687,23.025,23.025,58029.0
2016-04-13 11:40:00,31.63,31.71,31.63,31.7,94458.0,23.0323,23.0905,23.0323,23.0833,94458.0
2016-04-13 11:50:00,31.7,31.73,31.68,31.72,114910.0,23.0833,23.1051,23.0687,23.0978,114910.0
2016-04-13 12:00:00,31.72,31.76,31.7,31.71,53567.0,23.0978,23.1269,23.0833,23.0905,53567.0
2016-04-13 12:10:00,31.71,31.72,31.63,31.67,65490.0,23.0905,23.0978,23.0323,23.0614,65490.0
2016-04-13 12:20:00,31.66,31.7,31.63,31.69,50788.0,23.0541,23.0833,23.0323,23.076,50788.0
2016-04-13 12:30:00,31.69,31.7,31.66,31.68,41967.0,23.076,23.0833,23.0541,23.0687,41967.0
2016-04-13 12:40:00,31.68,31.73,31.66,31.71,34689.0,23.0687,23.1051,23.0541,23.0905,34689.0
2016-04-13 12:50:00,31.71,31.72,31.65,31.67,41987.0,23.0905,23.0978,23.0468,23.0614,41987.0
2016-04-13 13:00:00,31.67,31.71,31.66,31.7,40011.0,23.0614,23.0905,23.0541,23.0833,40011.0
2016-04-13 13:10:00,31.71,31.71,31.66,31.7,55788.0,23.0905,23.0905,23.0541,23.0833,55788.0
2016-04-13 13:20:00,31.71,31.74,31.7,31.74,74297.0,23.0905,23.1124,23.0833,23.1124,74297.0
2016-04-13 13:30:00,31.73,31.76,31.7,31.75,259007.0,23.1051,23.1269,23.0833,23.1197,259007.0
2016-04-13 13:40:00,31.76,31.8,31.75,31.8,67220.0,23.1269,23.1561,23.1197,23.1561,67220.0
2016-04-13 13:50:00,31.8,31.8,31.76,31.77,63959.0,23.1561,23.1561,23.1269,23.1342,63959.0
2016-04-13 14:00:00,31.77,31.85,31.77,31.85,63334.0,23.1342,23.1925,23.1342,23.1925,63334.0
2016-04-13 14:10:00,31.85,31.9,31.84,31.9,89168.0,23.1925,23.2289,23.1852,23.2289,89168.0
2016-04-13 14:20:00,31.91,31.96,31.9,31.96,140279.0,23.2362,23.2726,23.2289,23.2726,140279.0
2016-04-13 14:30:00,31.95,31.98,31.95,31.98,59962.0,23.2653,23.2871,23.2653,23.2871,59962.0
2016-04-13 14:40:00,31.98,32.07,31.97,32.05,115121.0,23.2871,23.3527,23.2799,23.3381,115121.0
2016-04-13 14:50:00,32.06,32.1,32.04,32.09,108088.0,23.3454,23.3745,23.3308,23.3672,108088.0
2016-04-13 15:00:00,32.09,32.19,32.09,32.19,142726.0,23.3672,23.4401,23.3672,23.4401,142726.0
2016-04-13 15:10:00,32.19,32.2,32.16,32.18,166810.0,23.4401,23.4473,23.4182,23.4328,166810.0
2016-04-13 15:20:00,32.18,32.18,32.13,32.17,187339.0,23.4328,23.4328,23.3964,23.4255,187339.0
2016-04-13 15:30:00,32.17,32.2,32.16,32.19,138864.0,23.4255,23.4473,23.4182,23.4401,138864.0
2016-04-13 15:40:00,32.19,32.19,32.11,32.12,179160.0,23.4401,23.4401,23.3818,23.3891,179160.0
2016-04-13 15:50:00,32.12,32.18,32.07,32.16,654842.0,23.3891,23.4328,23.3527,23.4182,654842.0
2016-04-14 09:30:00,32.23,32.49,32.17,32.31,155408.0,23.4692,23.6585,23.4255,23.5274,155408.0
2016-04-14 09:40:00,32.31,32.36,32.08,32.08,46534.0,23.5274,23.5639,23.36,23.36,46534.0
2016-04-14 09:50:00,32.06,32.08,31.93,31.97,54032.0,23.3454,23.36,23.2507,23.2799,54032.0
2016-04-14 10:00:00,31.96,32.14,31.95,32.14,77360.0,23.2726,23.4037,23.2653,23.4037,77360.0
2016-04-14 10:10:00,32.14,32.25,32.13,32.21,44678.0,23.4037,23.4838,23.3964,23.4546,44678.0
2016-04-14 10:20:00,32.22,32.28,32.21,32.24,93995.0,23.4619,23.5056,23.4546,23.4765,93995.0
2016-04-14 10:30:00,32.25,32.3,32.16,32.21,98532.0,23.4838,23.5202,23.4182,23.4546,98532.0
2016-04-14 10:40:00,32.22,32.28,32.2,32.25,88176.0,23.4619,23.5056,23.4473,23.4838,88176.0
2016-04-14 10:50:00,32.25,32.33,32.23,32.27,140460.0,23.4838,23.542,23.4692,23.4983,140460.0
2016-04-14 11:00:00,32.26,32.37,32.22,32.33,205581.0,23.491,23.5711,23.4619,23.542,205581.0
2016-04-14 11:10:00,32.34,32.39,32.23,32.3,44269.0,23.5493,23.5857,23.4692,23.5202,44269.0
2016-04-14 11:20:00,32.29,32.39,32.28,32.38,68532.0,23.5129,23.5857,23.5056,23.5784,68532.0
2016-04-14 11:30:00,32.37,32.47,32.37,32.46,59375.0,23.5711,23.644,23.5711,23.6367,59375.0
2016-04-14 11:40:00,32.46,32.48,32.42,32.42,47758.0,23.6367,23.6512,23.6075,23.6075,47758.0
2016-04-14 11:50:00,32.41,32.45,32.39,32.45,63785.0,23.6003,23.6294,23.5857,23.6294,63785.0
2016-04-14 12:00:00,32.45,32.46,32.39,32.41,36238.0,23.6294,23.6367,23.5857,23.6003,36238.0
2016-04-14 12:10:00,32.42,32.44,32.4,32.4,19007.0,23.6075,23.6221,23.593,23.593,19007.0
2016-04-14 12:20:00,32.41,32.42,32.35,32.36,50273.0,23.6003,23.6075,23.5566,23.5639,50273.0
2016-04-14 12:30:00,32.35,32.37,32.32,32.35,35438.0,23.5566,23.5711,23.5347,23.5566,35438.0
2016-04-14 12:40:00,32.35,32.39,32.33,32.39,30030.0,23.5566,23.5857,23.542,23.5857,30030.0
2016-04-14 12:50:00,32.38,32.4,32.36,32.38,35067.0,23.5784,23.593,23.5639,23.5784,35067.0
2016-04-14 13:00:00,32.38,32.39,32.34,32.36,35600.0,23.5784,23.5857,23.5493,23.5639,35600.0
2016-04-14 13:10:00,32.37,32.38,32.34,32.36,26760.0,23.5711,23.5784,23.5493,23.5639,26760.0
2016-04-14 13:20:00,32.36,32.38,32.32,32.35,32906.0,23.5639,23.5784,23.5347,23.5566,32906.0
2016-04-14 13:30:00,32.34,32.38,32.32,32.33,83778.0,23.5493,23.5784,23.5347,23.542,83778.0
2016-04-14 13:40:00,32.33,32.38,32.32,32.38,49466.0,23.542,23.5784,23.5347,23.5784,49466.0
2016-04-14 13:50:00,32.38,32.38,32.31,32.32,39273.0,23.5784,23.5784,23.5274,23.5347,39273.0
2016-04-14 14:00:00,32.32,32.33,32.27,32.32,36860.0,23.5347,23.542,23.4983,23.5347,36860.0
2016-04-14 14:10:00,32.32,32.32,32.23,32.25,97001.0,23.5347,23.5347,23.4692,23.4838,97001.0
2016-04-14 14:20:00,32.25,32.31,32.25,32.28,41010.0,23.4838,23.5274,23.4838,23.5056,41010.0
2016-04-14 14:30:00,32.27,32.28,32.24,32.28,32494.0,23.4983,23.5056,23.4765,23.5056,32494.0
2016-04-14 14:40:00,32.28,32.3,32.25,32.27,65923.0,23.5056,23.5202,23.4838,23.4983,65923.0
2016-04-14 14:50:00,32.27,32.28,32.24,32.27,27581.0,23.4983,23.5056,23.4765,23.4983,27581.0
2016-04-14 15:00:00,32.28,32.3,32.27,32.27,114466.0,23.5056,23.5202,23.4983,23.4983,114466.0
2016-04-14 15:10:00,32.27,32.31,32.25,32.3,74115.0,23.4983,23.5274,23.4838,23.5202,74115.0
2016-04-14 15:20:00,32.3,32.34,32.3,32.31,104681.0,23.5202,23.5493,23.5202,23.5274,104681.0
2016-04-14 15:30:00,32.3,32.34,32.3,32.32,81864.0,23.5202,23.5493,23.5202,23.5347,81864.0
2016-04-14 15:40:00,32.32,32.33,32.27,32.33,166384.0,23.5347,23.542,23.4983,23.542,166384.0
2016-04-14 15:50:00,32.33,32.34,32.28,32.33,341128.0,23.542,23.5493,23.5056,23.542,341128.0
2016-04-15 09:30:00,32.35,32.49,32.24,32.45,127208.0,23.5566,23.6585,23.4765,23.6294,127208.0
2016-04-15 09:40:00,32.46,32.59,32.43,32.49,86302.0,23.6367,23.7313,23.6148,23.6585,86302.0
2016-04-15 09:50:00,32.46,32.49,32.35,32.42,150268.0,23.6367,23.6585,23.5566,23.6075,150268.0
2016-04-15 10:00:00,32.42,32.65,32.39,32.51,74984.0,23.6075,23.775,23.5857,23.6731,74984.0
2016-04-15 10:10:00,32.51,32.6,32.44,32.6,52240.0,23.6731,23.7386,23.6221,23.7386,52240.0
2016-04-15 10:20:00,32.61,32.73,32.51,32.7,92966.0,23.7459,23.8333,23.6731,23.8114,92966.0
2016-04-15 10:30:00,32.69,32.71,32.58,32.65,69995.0,23.8041,23.8187,23.7241,23.775,69995.0
2016-04-15 10:40:00,32.65,32.72,32.6,32.63,65135.0,23.775,23.826,23.7386,23.7605,65135.0
2016-04-15 10:50:00,32.62,32.63,32.53,32.53,46758.0,23.7532,23.7605,23.6876,23.6876,46758.0
2016-04-15 11:00:00,32.53,32.59,32.52,32.55,54421.0,23.6876,23.7313,23.6804,23.7022,54421.0
2016-04-15 11:10:00,32.55,32.61,32.48,32.49,60702.0,23.7022,23.7459,23.6512,23.6585,60702.0
2016-04-15 11:20:00,32.5,32.54,32.42,32.43,45480.0,23.6658,23.6949,23.6075,23.6148,45480.0
2016-04-15 11:30:00,32.43,32.54,32.42,32.52,38361.0,23.6148,23.6949,23.6075,23.6804,38361.0
2016-04-15 11:40:00,32.52,32.58,32.52,32.53,24688.0,23.6804,23.7241,23.6804,23.6876,24688.0
2016-04-15 11:50:00,32.52,32.59,32.52,32.54,59641.0,23.6804,23.7313,23.6804,23.6949,59641.0
2016-04-15 12:00:00,32.54,32.55,32.48,32.52,13242.0,23.6949,23.7022,23.6512,23.6804,13242.0
2016-04-15 12:10:00,32.52,32.54,32.49,32.49,24270.0,23.6804,23.6949,23.6585,23.6585,24270.0
2016-04-15 12:20:00,32.49,32.54,32.47,32.47,23477.0,23.6585,23.6949,23.644,23.644,23477.0
2016-04-15 12:30:00,32.47,32.48,32.41,32.42,38872.0,23.644,23.6512,23.6003,23.6075,38872.0
2016-04-15 12:40:00,32.42,32.44,32.39,32.41,34749.0,23.6075,23.6221,23.5857,23.6003,34749.0
2016-04-15 12:50:00,32.4,32.4,32.34,32.36,37016.0,23.593,23.593,23.5493,23.5639,37016.0
2016-04-15 13:00:00,32.36,32.43,32.35,32.41,41340.0,23.5639,23.6148,23.5566,23.6003,41340.0
2016-04-15 13:10:00,32.41,32.42,32.34,32.34,34719.0,23.6003,23.6075,23.5493,23.5493,34719.0
2016-04-15 13:20:00,32.35,32.46,32.34,32.44,57710.0,23.5566,23.6367,23.5493,23.6221,57710.0
2016-04-15 13:30:00,32.44,32.46,32.41,32.44,22334.0,23.6221,23.6367,23.6003,23.6221,22334.0
2016-04-15 13:40:00,32.43,32.44,32.41,32.43,17072.0,23.6148,23.6221,23.6003,23.6148,17072.0
2016-04-15 13:50:00,32.43,32.44,32.37,32.38,19075.0,23.6148,23.6221,23.5711,23.5784,19075.0
2016-04-15 14:00:00,32.38,32.4,32.34,32.34,31091.0,23.5784,23.593,23.5493,23.5493,31091.0
2016-04-15 14:10:00,32.34,32.37,32.34,32.35,28038.0,23.5493,23.5711,23.5493,23.5566,28038.0
2016-04-15 14:20:00,32.36,32.37,32.34,32.36,41600.0,23.5639,23.5711,23.5493,23.5639,41600.0
2016-04-15 14:30:00,32.36,32.42,32.36,32.42,28727.0,23.5639,23.6075,23.5639,23.6075,28727.0
2016-04-15 14:40:00,32.42,32.42,32.37,32.38,55373.0,23.6075,23.6075,23.5711,23.5784,55373.0
2016-04-15 14:50:00,32.38,32.4,32.36,32.4,45736.0,23.5784,23.593,23.5639,23.593,45736.0
2016-04-15 15:00:00,32.4,32.43,32.37,32.41,80951.0,23.593,23.6148,23.5711,23.6003,80951.0
2016-04-15 15:10:00,32.41,32.42,32.34,32.35,55770.0,23.6003,23.6075,23.5493,23.5566,55770.0
2016-04-15 15:20:00,32.36,32.37,32.32,32.33,94463.0,23.5639,23.5711,23.5347,23.542,94463.0
2016-04-15 15:30:00,32.33,32.34,32.3,32.3,113834.0,23.542,23.5493,23.5202,23.5202,113834.0
2016-04-15 15:40:00,32.3,32.37,32.28,32.36,174256.0,23.5202,23.5711,23.5056,23.5639,174256.0
2016-04-15 15:50:00,32.37,32.41,32.35,32.4,420769.0,23.5711,23.6003,23.5566,23.593,420769.0
2016-04-18 09:30:00,32.28,32.69,32.28,32.67,111400.0,23.5056,23.8041,23.5056,23.7896,111400.0
2016-04-18 09:40:00,32.67,32.71,32.56,32.62,90871.0,23.7896,23.8187,23.7095,23.7532,90871.0
2016-04-18 09:50:00,32.61,32.64,32.55,32.56,28154.0,23.7459,23.7677,23.7022,23.7095,28154.0
2016-04-18 10:00:00,32.56,32.66,32.56,32.62,67886.0,23.7095,23.7823,23.7095,23.7532,67886.0
2016-04-18 10:10:00,32.62,32.67,32.56,32.56,77513.0,23.7532,23.7896,23.7095,23.7095,77513.0
2016-04-18 10:20:00,32.55,32.57,32.52,32.57,51107.0,23.7022,23.7168,23.6804,23.7168,51107.0
2016-04-18 10:30:00,32.57,32.6,32.54,32.57,52213.0,23.7168,23.7386,23.6949,23.7168,52213.0
2016-04-18 10:40:00,32.56,32.58,32.51,32.52,34728.0,23.7095,23.7241,23.6731,23.6804,34728.0
2016-04-18 10:50:00,32.52,32.59,32.51,32.56,41831.0,23.6804,23.7313,23.6731,23.7095,41831.0
2016-04-18 11:00:00,32.57,32.57,32.54,32.55,30792.0,23.7168,23.7168,23.6949,23.7022,30792.0
2016-04-18 11:10:00,32.55,32.59,32.54,32.55,28305.0,23.7022,23.7313,23.6949,23.7022,28305.0
2016-04-18 11:20:00,32.55,32.58,32.5,32.57,52209.0,23.7022,23.7241,23.6658,23.7168,52209.0
2016-04-18 11:30:00,32.57,32.71,32.54,32.7,67104.0,23.7168,23.8187,23.6949,23.8114,67104.0
2016-04-18 11:40:00,32.71,32.78,32.69,32.77,64671.0,23.8187,23.8697,23.8041,23.8624,64671.0
2016-04-18 11:50:00,32.77,32.86,32.76,32.85,42793.0,23.8624,23.9279,23.8551,23.9207,42793.0
2016-04-18 12:00:00,32.84,32.85,32.78,32.81,54269.0,23.9134,23.9207,23.8697,23.8915,54269.0
2016-04-18 12:10:00,32.82,32.85,32.8,32.8,20326.0,23.8988,23.9207,23.8842,23.8842,20326.0
2016-04-18 12:20:00,32.8,32.81,32.75,32.77,41607.0,23.8842,23.8915,23.8478,23.8624,41607.0
2016-04-18 12:30:00,32.77,32.87,32.77,32.85,49994.0,23.8624,23.9352,23.8624,23.9207,49994.0
2016-04-18 12:40:00,32.84,32.85,32.72,32.73,22375.0,23.9134,23.9207,23.826,23.8333,22375.0
2016-04-18 12:50:00,32.73,32.79,32.72,32.75,24720.0,23.8333,23.877,23.826,23.8478,24720.0
2016-04-18 13:00:00,32.75,32.76,32.71,32.72,19126.0,23.8478,23.8551,23.8187,23.826,19126.0
2016-04-18 13:10:00,32.72,32.77,32.72,32.76,43162.0,23.826,23.8624,23.826,23.8551,43162.0
2016-04-18 13:20:00,32.76,32.78,32.73,32.76,61861.0,23.8551,23.8697,23.8333,23.8551,61861.0
2016-04-18 13:30:00,32.76,32.78,32.71,32.72,42722.0,23.8551,23.8697,23.8187,23.826,42722.0
2016-04-18 13:40:00,32.72,32.73,32.66,32.67,41556.0,23.826,23.8333,23.7823,23.7896,41556.0
2016-04-18 13:50:00,32.68,32.68,32.65,32.66,23595.0,23.7969,23.7969,23.775,23.7823,23595.0
2016-04-18 14:00:00,32.67,32.67,32.59,32.6,49705.0,23.7896,23.7896,23.7313,23.7386,49705.0
2016-04-18 14:10:00,32.6,32.64,32.57,32.61,43480.0,23.7386,23.7677,23.7168,23.7459,43480.0
2016-04-18 14:20:00,32.62,32.65,32.59,32.6,53852.0,23.7532,23.775,23.7313,23.7386,53852.0
2016-04-18 14:30:00,32.61,32.66,32.57,32.63,42563.0,23.7459,23.7823,23.7168,23.7605,42563.0
2016-04-18 14:40:00,32.62,32.64,32.6,32.61,19101.0,23.7532,23.7677,23.7386,23.7459,19101.0
2016-04-18 14:50:00,32.62,32.7,32.61,32.7,82711.0,23.7532,23.8114,23.7459,23.8114,82711.0
2016-04-18 15:00:00,32.7,32.73,32.69,32.7,42451.0,23.8114,23.8333,23.8041,23.8114,42451.0
2016-04-18 15:10:00,32.7,32.74,32.67,32.73,63668.0,23.8114,23.8406,23.7896,23.8333,63668.0
2016-04-18 15:20:00,32.72,32.77,32.72,32.75,61991.0,23.826,23.8624,23.826,23.8478,61991.0
2016-04-18 15:30:00,32.75,32.77,32.72,32.73,70337.0,23.8478,23.8624,23.826,23.8333,70337.0
2016-04-18 15:40:00,32.73,32.74,32.66,32.67,116769.0,23.8333,23.8406,23.7823,23.7896,116769.0
2016-04-18 15:50:00,32.67,32.78,32.66,32.77,251322.0,23.7896,23.8697,23.7823,23.8624,251322.0
2016-04-19 09:30:00,32.75,32.94,32.7,32.85,113210.0,23.8478,23.9862,23.8114,23.9207,113210.0
2016-04-19 09:40:00,32.82,33.0,32.78,32.86,140544.0,23.8988,24.0299,23.8697,23.9279,140544.0
2016-04-19 09:50:00,32.9,32.98,32.78,32.98,112904.0,23.9571,24.0153,23.8697,24.0153,112904.0
2016-04-19 10:00:00,32.96,32.98,32.88,32.97,144866.0,24.0008,24.0153,23.9425,24.008,144866.0
2016-04-19 10:10:00,32.96,33.0,32.93,32.97,110445.0,24.0008,24.0299,23.9789,24.008,110445.0
2016-04-19 10:20:00,32.97,33.0,32.9,32.9,37673.0,24.008,24.0299,23.9571,23.9571,37673.0
2016-04-19 10:30:00,32.9,32.98,32.88,32.97,64503.0,23.9571,24.0153,23.9425,24.008,64503.0
2016-04-19 10:40:00,32.98,32.98,32.92,32.95,85943.0,24.0153,24.0153,23.9716,23.9935,85943.0
2016-04-19 10:50:00,32.95,33.02,32.9,33.02,89944.0,23.9935,24.0444,23.9571,24.0444,89944.0
2016-04-19 11:00:00,33.03,33.13,33.0,33.1,87981.0,24.0517,24.1245,24.0299,24.1027,87981.0
2016-04-19 11:10:00,33.1,33.12,33.04,33.05,80272.0,24.1027,24.1173,24.059,24.0663,80272.0
2016-04-19 11:20:00,33.05,33.09,33.04,33.05,70849.0,24.0663,24.0954,24.059,24.0663,70849.0
2016-04-19 11:30:00,33.05,33.11,33.02,33.09,42941.0,24.0663,24.11,24.0444,24.0954,42941.0
2016-04-19 11:40:00,33.1,33.1,33.04,33.06,32505.0,24.1027,24.1027,24.059,24.0736,32505.0
2016-04-19 11:50:00,33.05,33.05,32.98,33.0,32350.0,24.0663,24.0663,24.0153,24.0299,32350.0
2016-04-19 12:00:00,33.0,33.02,32.94,32.96,31195.0,24.0299,24.0444,23.9862,24.0008,31195.0
2016-04-19 12:10:00,32.95,32.95,32.87,32.88,36678.0,23.9935,23.9935,23.9352,23.9425,36678.0
2016-04-19 12:20:00,32.88,32.9,32.76,32.76,70780.0,23.9425,23.9571,23.8551,23.8551,70780.0
2016-04-19 12:30:00,32.76,32.78,32.72,32.74,40565.0,23.8551,23.8697,23.826,23.8406,40565.0
2016-04-19 12:40:00,32.74,32.75,32.67,32.7,33304.0,23.8406,23.8478,23.7896,23.8114,33304.0
2016-04-19 12:50:00,32.7,32.82,32.69,32.8,44583.0,23.8114,23.8988,23.8041,23.8842,44583.0
2016-04-19 13:00:00,32.8,32.82,32.8,32.81,15100.0,23.8842,23.8988,23.8842,23.8915,15100.0
2016-04-19 13:10:00,32.8,32.84,32.78,32.82,25974.0,23.8842,23.9134,23.8697,23.8988,25974.0
2016-04-19 13:20:00,32.82,32.88,32.81,32.85,23653.0,23.8988,23.9425,23.8915,23.9207,23653.0
2016-04-19 13:30:00,32.85,32.87,32.81,32.83,19958.0,23.9207,23.9352,23.8915,23.9061,19958.0
2016-04-19 13:40:00,32.83,32.87,32.82,32.87,13897.0,23.9061,23.9352,23.8988,23.9352,13897.0
2016-04-19 13:50:00,32.87,32.9,32.82,32.84,41321.0,23.9352,23.9571,23.8988,23.9134,41321.0
2016-04-19 14:00:00,32.84,32.85,32.82,32.83,31882.0,23.9134,23.9207,23.8988,23.9061,31882.0
2016-04-19 14:10:00,32.83,32.83,32.79,32.8,18592.0,23.9061,23.9061,23.877,23.8842,18592.0
2016-04-19 14:20:00,32.79,32.81,32.78,32.78,24732.0,23.877,23.8915,23.8697,23.8697,24732.0
2016-04-19 14:30:00,32.79,32.87,32.78,32.86,38784.0,23.877,23.9352,23.8697,23.9279,38784.0
2016-04-19 14:40:00,32.86,32.88,32.84,32.88,25116.0,23.9279,23.9425,23.9134,23.9425,25116.0
2016-04-19 14:50:00,32.88,32.89,32.82,32.83,16708.0,23.9425,23.9498,23.8988,23.9061,16708.0
2016-04-19 15:00:00,32.82,32.85,32.8,32.82,28095.0,23.8988,23.9207,23.8842,23.8988,28095.0
2016-04-19 15:10:00,32.83,32.89,32.82,32.87,38129.0,23.9061,23.9498,23.8988,23.9352,38129.0
2016-04-19 15:20:00,32.88,32.9,32.83,32.84,48731.0,23.9425,23.9571,23.9061,23.9134,48731.0
2016-04-19 15:30:00,32.84,32.86,32.81,32.84,56620.0,23.9134,23.9279,23.8915,23.9134,56620.0
2016-04-19 15:40:00,32.84,32.9,32.81,32.89,129105.0,23.9134,23.9571,23.8915,23.9498,129105.0
2016-04-19 15:50:00,32.89,32.91,32.86,32.9,180594.0,23.9498,23.9643,23.9279,23.9571,180594.0
2016-04-20 09:30:00,32.96,33.01,32.8,33.0,47114.0,24.0008,24.0372,23.8842,24.0299,47114.0
2016-04-20 09:40:00,33.01,33.19,32.89,33.18,224774.0,24.0372,24.1682,23.9498,24.161,224774.0
2016-04-20 09:50:00,33.19,33.29,33.15,33.15,207257.0,24.1682,24.2411,24.1391,24.1391,207257.0
2016-04-20 10:00:00,33.15,33.37,33.15,33.3,229863.0,24.1391,24.2993,24.1391,24.2483,229863.0
2016-04-20 10:10:00,33.3,33.31,33.08,33.15,187903.0,24.2483,24.2556,24.0881,24.1391,187903.0
2016-04-20 10:20:00,33.15,33.23,33.13,33.14,125899.0,24.1391,24.1974,24.1245,24.1318,125899.0
2016-04-20 10:30:00,33.15,33.18,32.95,32.96,127690.0,24.1391,24.161,23.9935,24.0008,127690.0
2016-04-20 10:40:00,32.95,32.95,32.85,32.94,139807.0,23.9935,23.9935,23.9207,23.9862,139807.0
2016-04-20 10:50:00,32.93,33.19,32.93,33.16,68046.0,23.9789,24.1682,23.9789,24.1464,68046.0
2016-04-20 11:00:00,33.17,33.21,33.14,33.19,54971.0,24.1537,24.1828,24.1318,24.1682,54971.0
2016-04-20 11:10:00,33.19,33.25,33.18,33.2,69225.0,24.1682,24.2119,24.161,24.1755,69225.0
2016-04-20 11:20:00,33.2,33.24,33.18,33.23,39284.0,24.1755,24.2046,24.161,24.1974,39284.0
2016-04-20 11:30:00,33.22,33.22,33.15,33.21,26253.0,24.1901,24.1901,24.1391,24.1828,26253.0
2016-04-20 11:40:00,33.2,33.23,33.19,33.21,43168.0,24.1755,24.1974,24.1682,24.1828,43168.0
2016-04-20 11:50:00,33.21,33.22,33.16,33.18,31673.0,24.1828,24.1901,24.1464,24.161,31673.0
2016-04-20 12:00:00,33.18,33.22,33.17,33.2,20827.0,24.161,24.1901,24.1537,24.1755,20827.0
2016-04-20 12:10:00,33.2,33.2,33.15,33.16,44103.0,24.1755,24.1755,24.1391,24.1464,44103.0
2016-04-20 12:20:00,33.15,33.15,33.09,33.13,18171.0,24.1391,24.1391,24.0954,24.1245,18171.0
2016-04-20 12:30:00,33.14,33.2,33.12,33.2,23459.0,24.1318,24.1755,24.1173,24.1755,23459.0
2016-04-20 12:40:00,33.2,33.2,33.16,33.2,22941.0,24.1755,24.1755,24.1464,24.1755,22941.0
2016-04-20 12:50:00,33.2,33.22,33.16,33.18,28417.0,24.1755,24.1901,24.1464,24.161,28417.0
2016-04-20 13:00:00,33.19,33.2,33.14,33.16,37525.0,24.1682,24.1755,24.1318,24.1464,37525.0
2016-04-20 13:10:00,33.16,33.19,33.15,33.16,23402.0,24.1464,24.1682,24.1391,24.1464,23402.0
2016-04-20 13:20:00,33.17,33.19,33.16,33.19,19720.0,24.1537,24.1682,24.1464,24.1682,19720.0
2016-04-20 13:30:00,33.18,33.23,33.16,33.18,33709.0,24.161,24.1974,24.1464,24.161,33709.0
2016-04-20 13:40:00,33.19,33.23,33.18,33.19,37741.0,24.1682,24.1974,24.161,24.1682,37741.0
2016-04-20 13:50:00,33.19,33.33,33.18,33.31,115928.0,24.1682,24.2702,24.161,24.2556,115928.0
2016-04-20 14:00:00,33.31,33.32,33.22,33.23,39814.0,24.2556,24.2629,24.1901,24.1974,39814.0
2016-04-20 14:10:00,33.23,33.26,33.22,33.25,39587.0,24.1974,24.2192,24.1901,24.2119,39587.0
2016-04-20 14:20:00,33.25,33.29,33.23,33.29,76216.0,24.2119,24.2411,24.1974,24.2411,76216.0
2016-04-20 14:30:00,33.29,33.29,33.24,33.25,38763.0,24.2411,24.2411,24.2046,24.2119,38763.0
2016-04-20 14:40:00,33.25,33.26,33.22,33.24,35211.0,24.2119,24.2192,24.1901,24.2046,35211.0
2016-04-20 14:50:00,33.25,33.28,33.24,33.27,29177.0,24.2119,24.2338,24.2046,24.2265,29177.0
2016-04-20 15:00:00,33.27,33.31,33.22,33.23,42988.0,24.2265,24.2556,24.1901,24.1974,42988.0
2016-04-20 15:10:00,33.23,33.27,33.22,33.23,31379.0,24.1974,24.2265,24.1901,24.1974,31379.0
2016-04-20 15:20:00,33.24,33.25,33.19,33.2,84063.0,24.2046,24.2119,24.1682,24.1755,84063.0
2016-04-20 15:30:00,33.2,33.21,33.18,33.2,68308.0,24.1755,24.1828,24.161,24.1755,68308.0
2016-04-20 15:40:00,33.2,33.21,33.14,33.15,111536.0,24.1755,24.1828,24.1318,24.1391,111536.0
2016-04-20 15:50:00,33.15,33.16,33.11,33.12,332089.0,24.1391,24.1464,24.11,24.1173,332089.0
2016-04-21 09:30:00,33.09,33.32,33.02,33.19,78927.0,24.0954,24.2629,24.0444,24.1682,78927.0
2016-04-21 09:40:00,33.17,33.29,33.1,33.29,62484.0,24.1537,24.2411,24.1027,24.2411,62484.0
2016-04-21 09:50:00,33.3,33.47,33.29,33.42,95014.0,24.2483,24.3721,24.2411,24.3357,95014.0
2016-04-21 10:00:00,33.43,33.45,33.23,33.23,163990.0,24.343,24.3576,24.1974,24.1974,163990.0
2016-04-21 10:10:00,33.22,33.39,33.21,33.39,54343.0,24.1901,24.3139,24.1828,24.3139,54343.0
2016-04-21 10:20:00,33.39,33.43,33.32,33.35,104968.0,24.3139,24.343,24.2629,24.2847,104968.0
2016-04-21 10:30:00,33.35,33.41,33.33,33.38,44590.0,24.2847,24.3284,24.2702,24.3066,44590.0
2016-04-21 10:40:00,33.38,33.39,33.26,33.26,56084.0,24.3066,24.3139,24.2192,24.2192,56084.0
2016-04-21 10:50:00,33.24,33.32,33.23,33.32,111116.0,24.2046,24.2629,24.1974,24.2629,111116.0
2016-04-21 11:00:00,33.32,33.39,33.31,33.36,96542.0,24.2629,24.3139,24.2556,24.292,96542.0
2016-04-21 11:10:00,33.36,33.4,33.34,33.37,70696.0,24.292,24.3212,24.2775,24.2993,70696.0
2016-04-21 11:20:00,33.37,33.38,33.28,33.3,77375.0,24.2993,24.3066,24.2338,24.2483,77375.0
2016-04-21 11:30:00,33.31,33.32,33.25,33.27,22452.0,24.2556,24.2629,24.2119,24.2265,22452.0
2016-04-21 11:40:00,33.26,33.31,33.25,33.3,30352.0,24.2192,24.2556,24.2119,24.2483,30352.0
2016-04-21 11:50:00,33.3,33.36,33.29,33.31,29006.0,24.2483,24.292,24.2411,24.2556,29006.0
2016-04-21 12:00:00,33.31,33.31,33.21,33.27,17991.0,24.2556,24.2556,24.1828,24.2265,17991.0
2016-04-21 12:10:00,33.27,33.28,33.21,33.28,16409.0,24.2265,24.2338,24.1828,24.2338,16409.0
2016-04-21 12:20:00,33.27,33.28,33.21,33.26,22730.0,24.2265,24.2338,24.1828,24.2192,22730.0
2016-04-21 12:30:00,33.26,33.3,33.24,33.26,25044.0,24.2192,24.2483,24.2046,24.2192,25044.0
2016-04-21 12:40:00,33.26,33.33,33.26,33.31,20131.0,24.2192,24.2702,24.2192,24.2556,20131.0
2016-04-21 12:50:00,33.31,33.32,33.27,33.28,20163.0,24.2556,24.2629,24.2265,24.2338,20163.0
2016-04-21 13:00:00,33.29,33.34,33.28,33.29,106646.0,24.2411,24.2775,24.2338,24.2411,106646.0
2016-04-21 13:10:00,33.29,33.31,33.26,33.3,32832.0,24.2411,24.2556,24.2192,24.2483,32832.0
2016-04-21 13:20:00,33.3,33.32,33.26,33.27,29399.0,24.2483,24.2629,24.2192,24.2265,29399.0
2016-04-21 13:30:00,33.26,33.27,33.15,33.18,85634.0,24.2192,24.2265,24.1391,24.161,85634.0
2016-04-21 13:40:00,33.17,33.21,33.15,33.18,69973.0,24.1537,24.1828,24.1391,24.161,69973.0
2016-04-21 13:50:00,33.18,33.19,33.15,33.18,28631.0,24.161,24.1682,24.1391,24.161,28631.0
2016-04-21 14:00:00,33.19,33.19,33.11,33.12,28913.0,24.1682,24.1682,24.11,24.1173,28913.0
2016-04-21 14:10:00,33.12,33.13,33.05,33.06,30138.0,24.1173,24.1245,24.0663,24.0736,30138.0
2016-04-21 14:20:00,33.07,33.09,33.02,33.08,62067.0,24.0809,24.0954,24.0444,24.0881,62067.0
2016-04-21 14:30:00,33.09,33.11,33.06,33.1,22102.0,24.0954,24.11,24.0736,24.1027,22102.0
2016-04-21 14:40:00,33.09,33.1,33.04,33.06,40802.0,24.0954,24.1027,24.059,24.0736,40802.0
2016-04-21 14:50:00,33.07,33.08,33.03,33.03,35810.0,24.0809,24.0881,24.0517,24.0517,35810.0
2016-04-21 15:00:00,33.04,33.05,32.99,33.0,57368.0,24.059,24.0663,24.0226,24.0299,57368.0
2016-04-21 15:10:00,33.01,33.01,32.95,32.97,72700.0,24.0372,24.0372,23.9935,24.008,72700.0
2016-04-21 15:20:00,32.97,32.98,32.87,32.88,83802.0,24.008,24.0153,23.9352,23.9425,83802.0
2016-04-21 15:30:00,32.88,32.91,32.84,32.86,129027.0,23.9425,23.9643,23.9134,23.9279,129027.0
2016-04-21 15:40:00,32.86,32.91,32.85,32.89,149826.0,23.9279,23.9643,23.9207,23.9498,149826.0
2016-04-21 15:50:00,32.88,32.89,32.84,32.87,302645.0,23.9425,23.9498,23.9134,23.9352,302645.0
2016-04-22 09:30:00,32.87,33.2,32.85,33.11,116590.0,23.9352,24.1755,23.9207,24.11,116590.0
2016-04-22 09:40:00,33.1,33.24,33.09,33.17,42882.0,24.1027,24.2046,24.0954,24.1537,42882.0
2016-04-22 09:50:00,33.18,33.31,33.17,33.31,49158.0,24.161,24.2556,24.1537,24.2556,49158.0
2016-04-22 10:00:00,33.31,33.32,33.22,33.25,35318.0,24.2556,24.2629,24.1901,24.2119,35318.0
2016-04-22 10:10:00,33.25,33.31,33.23,33.27,51060.0,24.2119,24.2556,24.1974,24.2265,51060.0
2016-04-22 10:20:00,33.27,33.28,33.21,33.22,101248.0,24.2265,24.2338,24.1828,24.1901,101248.0
2016-04-22 10:30:00,33.22,33.3,33.21,33.26,86733.0,24.1901,24.2483,24.1828,24.2192,86733.0
2016-04-22 10:40:00,33.27,33.27,33.18,33.2,105395.0,24.2265,24.2265,24.161,24.1755,105395.0
2016-04-22 10:50:00,33.2,33.21,33.17,33.19,61824.0,24.1755,24.1828,24.1537,24.1682,61824.0
2016-04-22 11:00:00,33.19,33.27,33.19,33.22,101360.0,24.1682,24.2265,24.1682,24.1901,101360.0
2016-04-22 11:10:00,33.22,33.33,33.22,33.31,38513.0,24.1901,24.2702,24.1901,24.2556,38513.0
2016-04-22 11:20:00,33.31,33.35,33.27,33.32,56273.0,24.2556,24.2847,24.2265,24.2629,56273.0
2016-04-22 11:30:00,33.32,33.33,33.26,33.29,32684.0,24.2629,24.2702,24.2192,24.2411,32684.0
2016-04-22 11:40:00,33.29,33.37,33.27,33.35,32053.0,24.2411,24.2993,24.2265,24.2847,32053.0
2016-04-22 11:50:00,33.34,33.38,33.3,33.38,46454.0,24.2775,24.3066,24.2483,24.3066,46454.0
2016-04-22 12:00:00,33.38,33.38,33.28,33.29,23437.0,24.3066,24.3066,24.2338,24.2411,23437.0
2016-04-22 12:10:00,33.29,33.29,33.25,33.26,13075.0,24.2411,24.2411,24.2119,24.2192,13075.0
2016-04-22 12:20:00,33.27,33.27,33.19,33.2,37921.0,24.2265,24.2265,24.1682,24.1755,37921.0
2016-04-22 12:30:00,33.2,33.2,33.13,33.16,22824.0,24.1755,24.1755,24.1245,24.1464,22824.0
2016-04-22 12:40:00,33.16,33.17,33.13,33.15,31780.0,24.1464,24.1537,24.1245,24.1391,31780.0
2016-04-22 12:50:00,33.15,33.17,33.12,33.13,22264.0,24.1391,24.1537,24.1173,24.1245,22264.0
2016-04-22 13:00:00,33.14,33.2,33.12,33.19,29007.0,24.1318,24.1755,24.1173,24.1682,29007.0
2016-04-22 13:10:00,33.19,33.23,33.16,33.17,17203.0,24.1682,24.1974,24.1464,24.1537,17203.0
2016-04-22 13:20:00,33.16,33.18,33.13,33.16,19585.0,24.1464,24.161,24.1245,24.1464,19585.0
2016-04-22 13:30:00,33.16,33.2,33.15,33.19,15589.0,24.1464,24.1755,24.1391,24.1682,15589.0
2016-04-22 13:40:00,33.2,33.27,33.18,33.22,19110.0,24.1755,24.2265,24.161,24.1901,19110.0
2016-04-22 13:50:00,33.23,33.24,33.2,33.22,18763.0,24.1974,24.2046,24.1755,24.1901,18763.0
2016-04-22 14:00:00,33.22,33.23,33.18,33.19,25215.0,24.1901,24.1974,24.161,24.1682,25215.0
2016-04-22 14:10:00,33.2,33.2,33.14,33.17,24911.0,24.1755,24.1755,24.1318,24.1537,24911.0
2016-04-22 14:20:00,33.17,33.25,33.16,33.23,21913.0,24.1537,24.2119,24.1464,24.1974,21913.0
2016-04-22 14:30:00,33.24,33.27,33.23,33.27,32530.0,24.2046,24.2265,24.1974,24.2265,32530.0
2016-04-22 14:40:00,33.26,33.28,33.24,33.26,30638.0,24.2192,24.2338,24.2046,24.2192,30638.0
2016-04-22 14:50:00,33.25,33.3,33.24,33.28,24910.0,24.2119,24.2483,24.2046,24.2338,24910.0
2016-04-22 15:00:00,33.29,33.29,33.25,33.26,28766.0,24.2411,24.2411,24.2119,24.2192,28766.0
2016-04-22 15:10:00,33.25,33.26,33.23,33.23,27986.0,24.2119,24.2192,24.1974,24.1974,27986.0
2016-04-22 15:20:00,33.23,33.25,33.21,33.23,45624.0,24.1974,24.2119,24.1828,24.1974,45624.0
2016-04-22 15:30:00,33.23,33.24,33.2,33.22,55991.0,24.1974,24.2046,24.1755,24.1901,55991.0
2016-04-22 15:40:00,33.21,33.24,33.2,33.23,63923.0,24.1828,24.2046,24.1755,24.1974,63923.0
2016-04-22 15:50:00,33.23,33.24,33.21,33.23,138975.0,24.1974,24.2046,24.1828,24.1974,138975.0
2016-04-25 09:30:00,32.98,33.06,32.77,32.83,131259.0,24.0153,24.0736,23.8624,23.9061,131259.0
2016-04-25 09:40:00,32.82,32.89,32.67,32.87,77821.0,23.8988,23.9498,23.7896,23.9352,77821.0
2016-04-25 09:50:00,32.87,32.87,32.64,32.65,98184.0,23.9352,23.9352,23.7677,23.775,98184.0
2016-04-25 10:00:00,32.65,32.73,32.62,32.63,80736.0,23.775,23.8333,23.7532,23.7605,80736.0
2016-04-25 10:10:00,32.64,32.66,32.54,32.56,97634.0,23.7677,23.7823,23.6949,23.7095,97634.0
2016-04-25 10:20:00,32.56,32.59,32.49,32.55,95383.0,23.7095,23.7313,23.6585,23.7022,95383.0
2016-04-25 10:30:00,32.54,32.59,32.46,32.47,101037.0,23.6949,23.7313,23.6367,23.644,101037.0
2016-04-25 10:40:00,32.46,32.5,32.39,32.41,45953.0,23.6367,23.6658,23.5857,23.6003,45953.0
2016-04-25 10:50:00,32.4,32.46,32.37,32.46,50398.0,23.593,23.6367,23.5711,23.6367,50398.0
2016-04-25 11:00:00,32.46,32.46,32.37,32.42,76572.0,23.6367,23.6367,23.5711,23.6075,76572.0
2016-04-25 11:10:00,32.42,32.6,32.42,32.55,36962.0,23.6075,23.7386,23.6075,23.7022,36962.0
2016-04-25 11:20:00,32.55,32.66,32.54,32.65,32334.0,23.7022,23.7823,23.6949,23.775,32334.0
2016-04-25 11:30:00,32.67,32.71,32.64,32.66,50180.0,23.7896,23.8187,23.7677,23.7823,50180.0
2016-04-25 11:40:00,32.65,32.66,32.55,32.55,45073.0,23.775,23.7823,23.7022,23.7022,45073.0
2016-04-25 11:50:00,32.55,32.57,32.5,32.51,34801.0,23.7022,23.7168,23.6658,23.6731,34801.0
2016-04-25 12:00:00,32.51,32.56,32.46,32.48,37965.0,23.6731,23.7095,23.6367,23.6512,37965.0
2016-04-25 12:10:00,32.48,32.51,32.44,32.47,26813.0,23.6512,23.6731,23.6221,23.644,26813.0
2016-04-25 12:20:00,32.47,32.52,32.47,32.51,20225.0,23.644,23.6804,23.644,23.6731,20225.0
2016-04-25 12:30:00,32.52,32.53,32.46,32.49,33817.0,23.6804,23.6876,23.6367,23.6585,33817.0
2016-04-25 12:40:00,32.48,32.54,32.44,32.45,50573.0,23.6512,23.6949,23.6221,23.6294,50573.0
2016-04-25 12:50:00,32.45,32.53,32.41,32.51,91291.0,23.6294,23.6876,23.6003,23.6731,91291.0
2016-04-25 13:00:00,32.52,32.62,32.52,32.62,57047.0,23.6804,23.7532,23.6804,23.7532,57047.0
2016-04-25 13:10:00,32.62,32.67,32.57,32.58,58533.0,23.7532,23.7896,23.7168,23.7241,58533.0
2016-04-25 13:20:00,32.59,32.61,32.55,32.57,23407.0,23.7313,23.7459,23.7022,23.7168,23407.0
2016-04-25 13:30:00,32.57,32.58,32.55,32.56,21033.0,23.7168,23.7241,23.7022,23.7095,21033.0
2016-04-25 13:40:00,32.56,32.57,32.53,32.53,24625.0,23.7095,23.7168,23.6876,23.6876,24625.0
2016-04-25 13:50:00,32.54,32.55,32.52,32.54,22531.0,23.6949,23.7022,23.6804,23.6949,22531.0
2016-04-25 14:00:00,32.54,32.6,32.51,32.52,42990.0,23.6949,23.7386,23.6731,23.6804,42990.0
2016-04-25 14:10:00,32.53,32.56,32.49,32.51,56040.0,23.6876,23.7095,23.6585,23.6731,56040.0
2016-04-25 14:20:00,32.5,32.51,32.46,32.49,42182.0,23.6658,23.6731,23.6367,23.6585,42182.0
2016-04-25 14:30:00,32.49,32.54,32.47,32.52,32206.0,23.6585,23.6949,23.644,23.6804,32206.0
2016-04-25 14:40:00,32.53,32.54,32.48,32.48,24931.0,23.6876,23.6949,23.6512,23.6512,24931.0
2016-04-25 14:50:00,32.49,32.56,32.48,32.53,36291.0,23.6585,23.7095,23.6512,23.6876,36291.0
2016-04-25 15:00:00,32.53,32.55,32.49,32.49,54708.0,23.6876,23.7022,23.6585,23.6585,54708.0
2016-04-25 15:10:00,32.48,32.51,32.42,32.43,56893.0,23.6512,23.6731,23.6075,23.6148,56893.0
2016-04-25 15:20:00,32.43,32.46,32.41,32.45,92940.0,23.6148,23.6367,23.6003,23.6294,92940.0
2016-04-25 15:30:00,32.45,32.48,32.43,32.47,49231.0,23.6294,23.6512,23.6148,23.644,49231.0
2016-04-25 15:40:00,32.48,32.48,32.43,32.43,159312.0,23.6512,23.6512,23.6148,23.6148,159312.0
2016-04-25 15:50:00,32.44,32.48,32.38,32.47,457887.0,23.6221,23.6512,23.5784,23.644,457887.0
2016-04-26 09:30:00,32.56,32.86,32.53,32.76,82620.0,23.7095,23.9279,23.6876,23.8551,82620.0
2016-04-26 09:40:00,32.75,32.93,32.74,32.93,56274.0,23.8478,23.9789,23.8406,23.9789,56274.0
2016-04-26 09:50:00,32.93,32.98,32.86,32.9,92372.0,23.9789,24.0153,23.9279,23.9571,92372.0
2016-04-26 10:00:00,32.91,32.94,32.82,32.83,94547.0,23.9643,23.9862,23.8988,23.9061,94547.0
2016-04-26 10:10:00,32.83,32.86,32.72,32.84,65604.0,23.9061,23.9279,23.826,23.9134,65604.0
2016-04-26 10:20:00,32.84,32.89,32.69,32.7,57100.0,23.9134,23.9498,23.8041,23.8114,57100.0
2016-04-26 10:30:00,32.7,32.76,32.67,32.75,30978.0,23.8114,23.8551,23.7896,23.8478,30978.0
2016-04-26 10:40:00,32.75,32.8,32.73,32.8,33449.0,23.8478,23.8842,23.8333,23.8842,33449.0
2016-04-26 10:50:00,32.79,32.8,32.71,32.72,29091.0,23.877,23.8842,23.8187,23.826,29091.0
2016-04-26 11:00:00,32.72,32.77,32.7,32.77,23710.0,23.826,23.8624,23.8114,23.8624,23710.0
2016-04-26 11:10:00,32.76,32.79,32.71,32.79,29204.0,23.8551,23.877,23.8187,23.877,29204.0
2016-04-26 11:20:00,32.79,32.93,32.79,32.9,32192.0,23.877,23.9789,23.877,23.9571,32192.0
2016-04-26 11:30:00,32.89,32.95,32.87,32.93,32128.0,23.9498,23.9935,23.9352,23.9789,32128.0
2016-04-26 11:40:00,32.94,32.97,32.89,32.94,32161.0,23.9862,24.008,23.9498,23.9862,32161.0
2016-04-26 11:50:00,32.94,33.05,32.94,33.03,41517.0,23.9862,24.0663,23.9862,24.0517,41517.0
2016-04-26 12:00:00,33.03,33.07,32.98,33.05,46293.0,24.0517,24.0809,24.0153,24.0663,46293.0
2016-04-26 12:10:00,33.04,33.06,32.95,33.06,40649.0,24.059,24.0736,23.9935,24.0736,40649.0
2016-04-26 12:20:00,33.05,33.06,33.0,33.03,18295.0,24.0663,24.0736,24.0299,24.0517,18295.0
2016-04-26 12:30:00,33.02,33.05,32.96,32.98,20107.0,24.0444,24.0663,24.0008,24.0153,20107.0
2016-04-26 12:40:00,32.99,33.03,32.98,33.0,13334.0,24.0226,24.0517,24.0153,24.0299,13334.0
2016-04-26 12:50:00,33.01,33.05,32.99,33.0,14864.0,24.0372,24.0663,24.0226,24.0299,14864.0
2016-04-26 13:00:00,33.0,33.01,32.97,32.99,15954.0,24.0299,24.0372,24.008,24.0226,15954.0
2016-04-26 13:10:00,32.99,33.01,32.94,33.0,32794.0,24.0226,24.0372,23.9862,24.0299,32794.0
2016-04-26 13:20:00,32.99,33.05,32.98,33.04,19360.0,24.0226,24.0663,24.0153,24.059,19360.0
2016-04-26 13:30:00,33.04,33.09,33.04,33.09,41063.0,24.059,24.0954,24.059,24.0954,41063.0
2016-04-26 13:40:00,33.09,33.09,33.01,33.03,26633.0,24.0954,24.0954,24.0372,24.0517,26633.0
2016-04-26 13:50:00,33.03,33.08,33.01,33.01,19814.0,24.0517,24.0881,24.0372,24.0372,19814.0
2016-04-26 14:00:00,33.02,33.03,32.98,33.0,20859.0,24.0444,24.0517,24.0153,24.0299,20859.0
2016-04-26 14:10:00,33.0,33.06,32.98,33.05,29842.0,24.0299,24.0736,24.0153,24.0663,29842.0
2016-04-26 14:20:00,33.06,33.06,33.02,33.02,17053.0,24.0736,24.0736,24.0444,24.0444,17053.0
2016-04-26 14:30:00,33.02,33.06,33.01,33.05,16320.0,24.0444,24.0736,24.0372,24.0663,16320.0
2016-04-26 14:40:00,33.05,33.06,33.0,33.02,47634.0,24.0663,24.0736,24.0299,24.0444,47634.0
2016-04-26 14:50:00,33.02,33.06,33.01,33.05,36003.0,24.0444,24.0736,24.0372,24.0663,36003.0
2016-04-26 15:00:00,33.06,33.07,33.01,33.01,18829.0,24.0736,24.0809,24.0372,24.0372,18829.0
2016-04-26 15:10:00,33.01,33.05,33.01,33.03,22817.0,24.0372,24.0663,24.0372,24.0517,22817.0
2016-04-26 15:20:00,33.02,33.06,33.01,33.05,27890.0,24.0444,24.0736,24.0372,24.0663,27890.0
2016-04-26 15:30:00,33.06,33.13,33.05,33.13,88986.0,24.0736,24.1245,24.0663,24.1245,88986.0
2016-04-26 15:40:00,33.12,33.2,33.12,33.18,151760.0,24.1173,24.1755,24.1173,24.161,151760.0
2016-04-26 15:50:00,33.18,33.18,33.13,33.16,201198.0,24.161,24.161,24.1245,24.1464,201198.0
2016-04-27 09:30:00,32.18,32.6,32.18,32.5,311258.0,23.4328,23.7386,23.4328,23.6658,311258.0
2016-04-27 09:40:00,32.52,32.7,32.49,32.7,184215.0,23.6804,23.8114,23.6585,23.8114,184215.0
2016-04-27 09:50:00,32.7,32.84,32.7,32.77,116362.0,23.8114,23.9134,23.8114,23.8624,116362.0
2016-04-27 10:00:00,32.77,32.83,32.7,32.78,112812.0,23.8624,23.9061,23.8114,23.8697,112812.0
2016-04-27 10:10:00,32.79,32.95,32.75,32.89,108596.0,23.877,23.9935,23.8478,23.9498,108596.0
2016-04-27 10:20:00,32.9,32.95,32.86,32.87,101372.0,23.9571,23.9935,23.9279,23.9352,101372.0
2016-04-27 10:30:00,32.87,32.95,32.77,32.77,116513.0,23.9352,23.9935,23.8624,23.8624,116513.0
2016-04-27 10:40:00,32.77,32.87,32.76,32.77,72174.0,23.8624,23.9352,23.8551,23.8624,72174.0
2016-04-27 10:50:00,32.77,32.94,32.77,32.94,75160.0,23.8624,23.9862,23.8624,23.9862,75160.0
2016-04-27 11:00:00,32.93,32.96,32.92,32.95,106184.0,23.9789,24.0008,23.9716,23.9935,106184.0
2016-04-27 11:10:00,32.95,32.95,32.92,32.93,90966.0,23.9935,23.9935,23.9716,23.9789,90966.0
2016-04-27 11:20:00,32.94,33.09,32.92,33.08,88111.0,23.9862,24.0954,23.9716,24.0881,88111.0
2016-04-27 11:30:00,33.08,33.13,33.02,33.13,56910.0,24.0881,24.1245,24.0444,24.1245,56910.0
2016-04-27 11:40:00,33.13,33.22,33.07,33.13,104019.0,24.1245,24.1901,24.0809,24.1245,104019.0
2016-04-27 11:50:00,33.13,33.13,33.08,33.12,42314.0,24.1245,24.1245,24.0881,24.1173,42314.0
2016-04-27 12:00:00,33.13,33.17,33.09,33.13,72422.0,24.1245,24.1537,24.0954,24.1245,72422.0
2016-04-27 12:10:00,33.13,33.2,33.11,33.2,113163.0,24.1245,24.1755,24.11,24.1755,113163.0
2016-04-27 12:20:00,33.2,33.22,33.14,33.19,52621.0,24.1755,24.1901,24.1318,24.1682,52621.0
2016-04-27 12:30:00,33.18,33.18,33.08,33.12,31649.0,24.161,24.161,24.0881,24.1173,31649.0
2016-04-27 12:40:00,33.12,33.13,33.07,33.12,27838.0,24.1173,24.1245,24.0809,24.1173,27838.0
2016-04-27 12:50:00,33.12,33.31,33.1,33.3,96103.0,24.1173,24.2556,24.1027,24.2483,96103.0
2016-04-27 13:00:00,33.3,33.32,33.21,33.3,68873.0,24.2483,24.2629,24.1828,24.2483,68873.0
2016-04-27 13:10:00,33.3,33.34,33.3,33.33,51795.0,24.2483,24.2775,24.2483,24.2702,51795.0
2016-04-27 13:20:00,33.33,33.36,33.29,33.35,88583.0,24.2702,24.292,24.2411,24.2847,88583.0
2016-04-27 13:30:00,33.35,33.36,33.14,33.22,280717.0,24.2847,24.292,24.1318,24.1901,280717.0
2016-04-27 13:40:00,33.21,33.26,33.19,33.25,46121.0,24.1828,24.2192,24.1682,24.2119,46121.0
2016-04-27 13:50:00,33.24,33.26,33.19,33.21,45175.0,24.2046,24.2192,24.1682,24.1828,45175.0
2016-04-27 14:00:00,33.2,33.5,33.2,33.49,117851.0,24.1755,24.394,24.1755,24.3867,117851.0
2016-04-27 14:10:00,33.49,33.52,33.4,33.45,68202.0,24.3867,24.4085,24.3212,24.3576,68202.0
2016-04-27 14:20:00,33.46,33.49,33.43,33.44,40031.0,24.3648,24.3867,24.343,24.3503,40031.0
2016-04-27 14:30:00,33.45,33.45,33.24,33.27,63396.0,24.3576,24.3576,24.2046,24.2265,63396.0
2016-04-27 14:40:00,33.27,33.31,33.24,33.26,58256.0,24.2265,24.2556,24.2046,24.2192,58256.0
2016-04-27 14:50:00,33.25,33.46,33.25,33.45,135370.0,24.2119,24.3648,24.2119,24.3576,135370.0
2016-04-27 15:00:00,33.45,33.53,33.45,33.53,197675.0,24.3576,24.4158,24.3576,24.4158,197675.0
2016-04-27 15:10:00,33.52,33.6,33.49,33.58,157175.0,24.4085,24.4668,24.3867,24.4522,157175.0
2016-04-27 15:20:00,33.57,33.66,33.56,33.56,263635.0,24.4449,24.5105,24.4377,24.4377,263635.0
2016-04-27 15:30:00,33.56,33.58,33.48,33.52,104579.0,24.4377,24.4522,24.3794,24.4085,104579.0
2016-04-27 15:40:00,33.52,33.56,33.48,33.54,157472.0,24.4085,24.4377,24.3794,24.4231,157472.0
2016-04-27 15:50:00,33.54,33.54,33.43,33.48,337453.0,24.4231,24.4231,24.343,24.3794,337453.0
2016-04-28 09:30:00,33.19,33.2,33.0,33.07,65124.0,24.1682,24.1755,24.0299,24.0809,65124.0
2016-04-28 09:40:00,33.04,33.08,32.98,33.05,55291.0,24.059,24.0881,24.0153,24.0663,55291.0
2016-04-28 09:50:00,33.06,33.1,33.0,33.06,48142.0,24.0736,24.1027,24.0299,24.0736,48142.0
2016-04-28 10:00:00,33.06,33.43,33.03,33.41,67626.0,24.0736,24.343,24.0517,24.3284,67626.0
2016-04-28 10:10:00,33.43,33.43,33.23,33.27,132531.0,24.343,24.343,24.1974,24.2265,132531.0
2016-04-28 10:20:00,33.27,33.28,33.13,33.22,28446.0,24.2265,24.2338,24.1245,24.1901,28446.0
2016-04-28 10:30:00,33.22,33.32,33.2,33.28,24042.0,24.1901,24.2629,24.1755,24.2338,24042.0
2016-04-28 10:40:00,33.3,33.3,33.2,33.24,27306.0,24.2483,24.2483,24.1755,24.2046,27306.0
2016-04-28 10:50:00,33.23,33.27,33.18,33.2,22529.0,24.1974,24.2265,24.161,24.1755,22529.0
2016-04-28 11:00:00,33.2,33.23,33.08,33.11,23609.0,24.1755,24.1974,24.0881,24.11,23609.0
2016-04-28 11:10:00,33.1,33.15,33.09,33.13,30218.0,24.1027,24.1391,24.0954,24.1245,30218.0
2016-04-28 11:20:00,33.14,33.19,33.1,33.11,23457.0,24.1318,24.1682,24.1027,24.11,23457.0
2016-04-28 11:30:00,33.13,33.15,33.07,33.1,46650.0,24.1245,24.1391,24.0809,24.1027,46650.0
2016-04-28 11:40:00,33.1,33.1,33.02,33.07,18420.0,24.1027,24.1027,24.0444,24.0809,18420.0
2016-04-28 11:50:00,33.08,33.09,33.0,33.03,34638.0,24.0881,24.0954,24.0299,24.0517,34638.0
2016-04-28 12:00:00,33.03,33.06,32.96,32.96,26428.0,24.0517,24.0736,24.0008,24.0008,26428.0
2016-04-28 12:10:00,32.96,32.97,32.85,32.86,50328.0,24.0008,24.008,23.9207,23.9279,50328.0
2016-04-28 12:20:00,32.86,32.93,32.86,32.91,24849.0,23.9279,23.9789,23.9279,23.9643,24849.0
2016-04-28 12:30:00,32.9,32.98,32.9,32.96,23492.0,23.9571,24.0153,23.9571,24.0008,23492.0
2016-04-28 12:40:00,32.94,33.0,32.94,32.96,18209.0,23.9862,24.0299,23.9862,24.0008,18209.0
2016-04-28 12:50:00,32.97,33.03,32.96,32.99,16714.0,24.008,24.0517,24.0008,24.0226,16714.0
2016-04-28 13:00:00,33.0,33.01,32.93,32.95,24231.0,24.0299,24.0372,23.9789,23.9935,24231.0
2016-04-28 13:10:00,32.96,32.96,32.87,32.87,27163.0,24.0008,24.0008,23.9352,23.9352,27163.0
2016-04-28 13:20:00,32.87,32.89,32.84,32.85,21020.0,23.9352,23.9498,23.9134,23.9207,21020.0
2016-04-28 13:30:00,32.85,32.94,32.85,32.94,21765.0,23.9207,23.9862,23.9207,23.9862,21765.0
2016-04-28 13:40:00,32.94,33.03,32.93,33.02,35477.0,23.9862,24.0517,23.9789,24.0444,35477.0
2016-04-28 13:50:00,33.02,33.07,33.02,33.05,41075.0,24.0444,24.0809,24.0444,24.0663,41075.0
2016-04-28 14:00:00,33.05,33.13,33.04,33.13,40467.0,24.0663,24.1245,24.059,24.1245,40467.0
2016-04-28 14:10:00,33.14,33.15,33.07,33.08,137120.0,24.1318,24.1391,24.0809,24.0881,137120.0
2016-04-28 14:20:00,33.09,33.09,33.0,33.02,110132.0,24.0954,24.0954,24.0299,24.0444,110132.0
2016-04-28 14:30:00,33.01,33.02,32.95,32.98,35086.0,24.0372,24.0444,23.9935,24.0153,35086.0
2016-04-28 14:40:00,32.99,32.99,32.93,32.95,21602.0,24.0226,24.0226,23.9789,23.9935,21602.0
2016-04-28 14:50:00,32.94,32.95,32.86,32.87,24703.0,23.9862,23.9935,23.9279,23.9352,24703.0
2016-04-28 15:00:00,32.87,32.88,32.77,32.77,47881.0,23.9352,23.9425,23.8624,23.8624,47881.0
2016-04-28 15:10:00,32.77,32.77,32.68,32.68,63816.0,23.8624,23.8624,23.7969,23.7969,63816.0
2016-04-28 15:20:00,32.68,32.71,32.57,32.59,97980.0,23.7969,23.8187,23.7168,23.7313,97980.0
2016-04-28 15:30:00,32.59,32.68,32.58,32.64,152578.0,23.7313,23.7969,23.7241,23.7677,152578.0
2016-04-28 15:40:00,32.64,32.7,32.63,32.64,113837.0,23.7677,23.8114,23.7605,23.7677,113837.0
2016-04-28 15:50:00,32.64,32.67,32.58,32.66,183082.0,23.7677,23.7896,23.7241,23.7823,183082.0
2016-04-29 09:30:00,32.59,32.71,32.35,32.36,40851.0,23.7313,23.8187,23.5566,23.5639,40851.0
2016-04-29 09:40:00,32.36,32.39,32.27,32.31,53470.0,23.5639,23.5857,23.4983,23.5274,53470.0
2016-04-29 09:50:00,32.32,32.34,32.24,32.27,56466.0,23.5347,23.5493,23.4765,23.4983,56466.0
2016-04-29 10:00:00,32.27,32.27,32.13,32.23,52864.0,23.4983,23.4983,23.3964,23.4692,52864.0
2016-04-29 10:10:00,32.23,32.34,32.21,32.29,25283.0,23.4692,23.5493,23.4546,23.5129,25283.0
2016-04-29 10:20:00,32.28,32.28,32.12,32.19,34994.0,23.5056,23.5056,23.3891,23.4401,34994.0
2016-04-29 10:30:00,32.19,32.37,32.18,32.37,40809.0,23.4401,23.5711,23.4328,23.5711,40809.0
2016-04-29 10:40:00,32.39,32.42,32.28,32.29,40048.0,23.5857,23.6075,23.5056,23.5129,40048.0
2016-04-29 10:50:00,32.3,32.3,32.2,32.29,35642.0,23.5202,23.5202,23.4473,23.5129,35642.0
2016-04-29 11:00:00,32.29,32.33,32.25,32.29,35039.0,23.5129,23.542,23.4838,23.5129,35039.0
2016-04-29 11:10:00,32.28,32.3,32.2,32.21,27299.0,23.5056,23.5202,23.4473,23.4546,27299.0
2016-04-29 11:20:00,32.2,32.2,32.12,32.12,47984.0,23.4473,23.4473,23.3891,23.3891,47984.0
2016-04-29 11:30:00,32.13,32.19,32.09,32.12,120285.0,23.3964,23.4401,23.3672,23.3891,120285.0
2016-04-29 11:40:00,32.11,32.11,31.96,32.01,68358.0,23.3818,23.3818,23.2726,23.309,68358.0
2016-04-29 11:50:00,32.01,32.12,32.01,32.08,72511.0,23.309,23.3891,23.309,23.36,72511.0
2016-04-29 12:00:00,32.08,32.11,32.0,32.03,34477.0,23.36,23.3818,23.3017,23.3236,34477.0
2016-04-29 12:10:00,32.03,32.08,32.01,32.07,28872.0,23.3236,23.36,23.309,23.3527,28872.0
2016-04-29 12:20:00,32.05,32.11,32.02,32.1,23826.0,23.3381,23.3818,23.3163,23.3745,23826.0
2016-04-29 12:30:00,32.09,32.11,32.06,32.06,46608.0,23.3672,23.3818,23.3454,23.3454,46608.0
2016-04-29 12:40:00,32.07,32.07,31.97,31.97,32804.0,23.3527,23.3527,23.2799,23.2799,32804.0
2016-04-29 12:50:00,31.97,31.98,31.88,31.88,42584.0,23.2799,23.2871,23.2143,23.2143,42584.0
2016-04-29 13:00:00,31.89,31.92,31.87,31.91,85685.0,23.2216,23.2435,23.207,23.2362,85685.0
2016-04-29 13:10:00,31.9,31.95,31.9,31.94,45664.0,23.2289,23.2653,23.2289,23.258,45664.0
2016-04-29 13:20:00,31.94,31.94,31.87,31.88,75739.0,23.258,23.258,23.207,23.2143,75739.0
2016-04-29 13:30:00,31.88,32.06,31.87,32.06,61592.0,23.2143,23.3454,23.207,23.3454,61592.0
2016-04-29 13:40:00,32.05,32.06,31.97,31.97,36167.0,23.3381,23.3454,23.2799,23.2799,36167.0
2016-04-29 13:50:00,31.97,32.08,31.96,32.06,49298.0,23.2799,23.36,23.2726,23.3454,49298.0
2016-04-29 14:00:00,32.06,32.12,32.06,32.07,26838.0,23.3454,23.3891,23.3454,23.3527,26838.0
2016-04-29 14:10:00,32.07,32.11,31.98,32.11,156930.0,23.3527,23.3818,23.2871,23.3818,156930.0
2016-04-29 14:20:00,32.1,32.17,32.06,32.14,31245.0,23.3745,23.4255,23.3454,23.4037,31245.0
2016-04-29 14:30:00,32.14,32.14,32.02,32.03,26330.0,23.4037,23.4037,23.3163,23.3236,26330.0
2016-04-29 14:40:00,32.03,32.04,31.98,32.01,30163.0,23.3236,23.3308,23.2871,23.309,30163.0
2016-04-29 14:50:00,32.01,32.02,31.92,31.94,38953.0,23.309,23.3163,23.2435,23.258,38953.0
2016-04-29 15:00:00,31.94,32.03,31.93,31.99,32467.0,23.258,23.3236,23.2507,23.2944,32467.0
2016-04-29 15:10:00,32.0,32.05,31.96,31.97,75282.0,23.3017,23.3381,23.2726,23.2799,75282.0
2016-04-29 15:20:00,31.98,32.03,31.93,31.93,92026.0,23.2871,23.3236,23.2507,23.2507,92026.0
2016-04-29 15:30:00,31.94,32.03,31.92,31.95,140043.0,23.258,23.3236,23.2435,23.2653,140043.0
2016-04-29 15:40:00,31.95,32.11,31.95,32.05,125069.0,23.2653,23.3818,23.2653,23.3381,125069.0
2016-04-29 15:50:00,32.05,32.11,32.03,32.08,201842.0,23.3381,23.3818,23.3236,23.36,201842.0
2016-05-02 09:30:00,32.29,32.49,31.78,31.93,79253.0,23.5129,23.6585,23.1415,23.2507,79253.0
2016-05-02 09:40:00,31.9,31.94,31.74,31.8,72094.0,23.2289,23.258,23.1124,23.1561,72094.0
2016-05-02 09:50:00,31.79,31.85,31.73,31.78,114250.0,23.1488,23.1925,23.1051,23.1415,114250.0
2016-05-02 10:00:00,31.78,31.84,31.74,31.82,95630.0,23.1415,23.1852,23.1124,23.1706,95630.0
2016-05-02 10:10:00,31.84,31.88,31.79,31.8,79918.0,23.1852,23.2143,23.1488,23.1561,79918.0
2016-05-02 10:20:00,31.8,31.87,31.73,31.79,65765.0,23.1561,23.207,23.1051,23.1488,65765.0
2016-05-02 10:30:00,31.79,31.8,31.66,31.66,57682.0,23.1488,23.1561,23.0541,23.0541,57682.0
2016-05-02 10:40:00,31.66,31.73,31.64,31.71,67078.0,23.0541,23.1051,23.0396,23.0905,67078.0
2016-05-02 10:50:00,31.71,31.71,31.61,31.65,50996.0,23.0905,23.0905,23.0177,23.0468,50996.0
2016-05-02 11:00:00,31.65,31.72,31.59,31.72,64712.0,23.0468,23.0978,23.0032,23.0978,64712.0
2016-05-02 11:10:00,31.72,31.74,31.68,31.68,136730.0,23.0978,23.1124,23.0687,23.0687,136730.0
2016-05-02 11:20:00,31.69,31.73,31.66,31.73,52057.0,23.076,23.1051,23.0541,23.1051,52057.0
2016-05-02 11:30:00,31.73,31.74,31.66,31.71,78906.0,23.1051,23.1124,23.0541,23.0905,78906.0
2016-05-02 11:40:00,31.72,31.72,31.65,31.68,49548.0,23.0978,23.0978,23.0468,23.0687,49548.0
2016-05-02 11:50:00,31.67,31.76,31.67,31.72,61286.0,23.0614,23.1269,23.0614,23.0978,61286.0
2016-05-02 12:00:00,31.71,31.93,31.69,31.88,181808.0,23.0905,23.2507,23.076,23.2143,181808.0
2016-05-02 12:10:00,31.88,31.92,31.84,31.85,53904.0,23.2143,23.2435,23.1852,23.1925,53904.0
2016-05-02 12:20:00,31.85,31.98,31.84,31.98,54110.0,23.1925,23.2871,23.1852,23.2871,54110.0
2016-05-02 12:30:00,31.98,32.03,31.98,32.0,30565.0,23.2871,23.3236,23.2871,23.3017,30565.0
2016-05-02 12:40:00,32.0,32.1,31.99,32.08,30942.0,23.3017,23.3745,23.2944,23.36,30942.0
2016-05-02 12:50:00,32.07,32.08,32.03,32.06,19576.0,23.3527,23.36,23.3236,23.3454,19576.0
2016-05-02 13:00:00,32.07,32.08,32.01,32.03,29230.0,23.3527,23.36,23.309,23.3236,29230.0
2016-05-02 13:10:00,32.03,32.06,32.01,32.05,40292.0,23.3236,23.3454,23.309,23.3381,40292.0
2016-05-02 13:20:00,32.06,32.2,32.06,32.15,54041.0,23.3454,23.4473,23.3454,23.4109,54041.0
2016-05-02 13:30:00,32.16,32.28,32.16,32.27,69201.0,23.4182,23.5056,23.4182,23.4983,69201.0
2016-05-02 13:40:00,32.27,32.35,32.24,32.33,41611.0,23.4983,23.5566,23.4765,23.542,41611.0
2016-05-02 13:50:00,32.33,32.33,32.22,32.22,31873.0,23.542,23.542,23.4619,23.4619,31873.0
2016-05-02 14:00:00,32.22,32.29,32.22,32.25,31020.0,23.4619,23.5129,23.4619,23.4838,31020.0
2016-05-02 14:10:00,32.26,32.31,32.25,32.27,41353.0,23.491,23.5274,23.4838,23.4983,41353.0
2016-05-02 14:20:00,32.27,32.3,32.26,32.3,31265.0,23.4983,23.5202,23.491,23.5202,31265.0
2016-05-02 14:30:00,32.3,32.3,32.21,32.22,28649.0,23.5202,23.5202,23.4546,23.4619,28649.0
2016-05-02 14:40:00,32.22,32.27,32.21,32.23,30063.0,23.4619,23.4983,23.4546,23.4692,30063.0
2016-05-02 14:50:00,32.23,32.28,32.22,32.22,64480.0,23.4692,23.5056,23.4619,23.4619,64480.0
2016-05-02 15:00:00,32.22,32.29,32.22,32.26,49082.0,23.4619,23.5129,23.4619,23.491,49082.0
2016-05-02 15:10:00,32.26,32.29,32.24,32.29,48004.0,23.491,23.5129,23.4765,23.5129,48004.0
2016-05-02 15:20:00,32.29,32.35,32.26,32.27,68465.0,23.5129,23.5566,23.491,23.4983,68465.0
2016-05-02 15:30:00,32.27,32.28,32.22,32.25,112404.0,23.4983,23.5056,23.4619,23.4838,112404.0
2016-05-02 15:40:00,32.25,32.34,32.25,32.28,118518.0,23.4838,23.5493,23.4838,23.5056,118518.0
2016-05-02 15:50:00,32.27,32.33,32.25,32.28,242594.0,23.4983,23.542,23.4838,23.5056,242594.0
2016-05-03 09:30:00,32.07,32.07,31.78,31.83,43449.0,23.3527,23.3527,23.1415,23.1779,43449.0
2016-05-03 09:40:00,31.85,31.85,31.66,31.66,57035.0,23.1925,23.1925,23.0541,23.0541,57035.0
2016-05-03 09:50:00,31.65,31.71,31.62,31.64,48520.0,23.0468,23.0905,23.025,23.0396,48520.0
2016-05-03 10:00:00,31.63,31.64,31.34,31.34,313008.0,23.0323,23.0396,22.8211,22.8211,313008.0
2016-05-03 10:10:00,31.34,31.48,31.33,31.48,53805.0,22.8211,22.9231,22.8138,22.9231,53805.0
2016-05-03 10:20:00,31.48,31.64,31.47,31.63,98483.0,22.9231,23.0396,22.9158,23.0323,98483.0
2016-05-03 10:30:00,31.63,31.63,31.42,31.43,75163.0,23.0323,23.0323,22.8794,22.8866,75163.0
2016-05-03 10:40:00,31.44,31.55,31.42,31.46,61967.0,22.8939,22.974,22.8794,22.9085,61967.0
2016-05-03 10:50:00,31.47,31.49,31.3,31.31,51905.0,22.9158,22.9303,22.792,22.7993,51905.0
2016-05-03 11:00:00,31.31,31.42,31.31,31.39,47082.0,22.7993,22.8794,22.7993,22.8575,47082.0
2016-05-03 11:10:00,31.38,31.42,31.32,31.38,63515.0,22.8502,22.8794,22.8065,22.8502,63515.0
2016-05-03 11:20:00,31.37,31.47,31.35,31.42,47554.0,22.843,22.9158,22.8284,22.8794,47554.0
2016-05-03 11:30:00,31.41,31.48,31.37,31.47,47524.0,22.8721,22.9231,22.843,22.9158,47524.0
2016-05-03 11:40:00,31.47,31.66,31.46,31.63,61698.0,22.9158,23.0541,22.9085,23.0323,61698.0
2016-05-03 11:50:00,31.63,31.73,31.63,31.7,55417.0,23.0323,23.1051,23.0323,23.0833,55417.0
2016-05-03 12:00:00,31.69,31.72,31.65,31.7,64427.0,23.076,23.0978,23.0468,23.0833,64427.0
2016-05-03 12:10:00,31.7,31.72,31.65,31.7,27978.0,23.0833,23.0978,23.0468,23.0833,27978.0
2016-05-03 12:20:00,31.7,31.8,31.65,31.77,99371.0,23.0833,23.1561,23.0468,23.1342,99371.0
2016-05-03 12:30:00,31.78,31.78,31.7,31.75,51237.0,23.1415,23.1415,23.0833,23.1197,51237.0
2016-05-03 12:40:00,31.75,31.8,31.74,31.76,98200.0,23.1197,23.1561,23.1124,23.1269,98200.0
2016-05-03 12:50:00,31.77,31.79,31.72,31.73,56851.0,23.1342,23.1488,23.0978,23.1051,56851.0
2016-05-03 13:00:00,31.73,31.75,31.68,31.75,44060.0,23.1051,23.1197,23.0687,23.1197,44060.0
2016-05-03 13:10:00,31.75,31.82,31.73,31.79,57534.0,23.1197,23.1706,23.1051,23.1488,57534.0
2016-05-03 13:20:00,31.79,31.79,31.71,31.72,30329.0,23.1488,23.1488,23.0905,23.0978,30329.0
2016-05-03 13:30:00,31.73,31.8,31.73,31.79,31733.0,23.1051,23.1561,23.1051,23.1488,31733.0
2016-05-03 13:40:00,31.79,31.81,31.75,31.79,32996.0,23.1488,23.1634,23.1197,23.1488,32996.0
2016-05-03 13:50:00,31.79,31.79,31.66,31.68,81271.0,23.1488,23.1488,23.0541,23.0687,81271.0
2016-05-03 14:00:00,31.68,31.69,31.66,31.69,31472.0,23.0687,23.076,23.0541,23.076,31472.0
2016-05-03 14:10:00,31.69,31.7,31.64,31.64,35194.0,23.076,23.0833,23.0396,23.0396,35194.0
2016-05-03 14:20:00,31.63,31.68,31.61,31.67,55967.0,23.0323,23.0687,23.0177,23.0614,55967.0
2016-05-03 14:30:00,31.67,31.72,31.67,31.71,32515.0,23.0614,23.0978,23.0614,23.0905,32515.0
2016-05-03 14:40:00,31.71,31.77,31.67,31.7,70375.0,23.0905,23.1342,23.0614,23.0833,70375.0
2016-05-03 14:50:00,31.69,31.72,31.64,31.68,44716.0,23.076,23.0978,23.0396,23.0687,44716.0
2016-05-03 15:00:00,31.68,31.7,31.64,31.67,36721.0,23.0687,23.0833,23.0396,23.0614,36721.0
2016-05-03 15:10:00,31.67,31.68,31.63,31.67,68687.0,23.0614,23.0687,23.0323,23.0614,68687.0
2016-05-03 15:20:00,31.67,31.72,31.63,31.69,113423.0,23.0614,23.0978,23.0323,23.076,113423.0
2016-05-03 15:30:00,31.68,31.7,31.64,31.67,116113.0,23.0687,23.0833,23.0396,23.0614,116113.0
2016-05-03 15:40:00,31.66,31.73,31.63,31.71,144635.0,23.0541,23.1051,23.0323,23.0905,144635.0
2016-05-03 15:50:00,31.71,31.76,31.68,31.75,407789.0,23.0905,23.1269,23.0687,23.1197,407789.0
2016-05-04 09:30:00,31.59,31.61,31.3,31.32,43786.0,23.0032,23.0177,22.792,22.8065,43786.0
2016-05-04 09:40:00,31.3,31.46,31.3,31.43,55823.0,22.792,22.9085,22.792,22.8866,55823.0
2016-05-04 09:50:00,31.43,31.66,31.41,31.56,101895.0,22.8866,23.0541,22.8721,22.9813,101895.0
2016-05-04 10:00:00,31.57,31.69,31.53,31.6,70502.0,22.9886,23.076,22.9595,23.0104,70502.0
2016-05-04 10:10:00,31.63,31.8,31.63,31.76,52227.0,23.0323,23.1561,23.0323,23.1269,52227.0
2016-05-04 10:20:00,31.76,31.76,31.65,31.67,30257.0,23.1269,23.1269,23.0468,23.0614,30257.0
2016-05-04 10:30:00,31.65,31.7,31.56,31.57,26184.0,23.0468,23.0833,22.9813,22.9886,26184.0
2016-05-04 10:40:00,31.59,31.61,31.44,31.44,31903.0,23.0032,23.0177,22.8939,22.8939,31903.0
2016-05-04 10:50:00,31.45,31.51,31.42,31.47,38816.0,22.9012,22.9449,22.8794,22.9158,38816.0
2016-05-04 11:00:00,31.48,31.65,31.47,31.54,60917.0,22.9231,23.0468,22.9158,22.9667,60917.0
2016-05-04 11:10:00,31.54,31.56,31.38,31.41,37036.0,22.9667,22.9813,22.8502,22.8721,37036.0
2016-05-04 11:20:00,31.41,31.47,31.37,31.38,63521.0,22.8721,22.9158,22.843,22.8502,63521.0
2016-05-04 11:30:00,31.38,31.47,31.37,31.43,39101.0,22.8502,22.9158,22.843,22.8866,39101.0
2016-05-04 11:40:00,31.43,31.48,31.38,31.46,55108.0,22.8866,22.9231,22.8502,22.9085,55108.0
2016-05-04 11:50:00,31.46,31.48,31.4,31.41,95917.0,22.9085,22.9231,22.8648,22.8721,95917.0
2016-05-04 12:00:00,31.41,31.44,31.32,31.33,72786.0,22.8721,22.8939,22.8065,22.8138,72786.0
2016-05-04 12:10:00,31.34,31.41,31.34,31.38,74331.0,22.8211,22.8721,22.8211,22.8502,74331.0
2016-05-04 12:20:00,31.36,31.37,31.29,31.29,28041.0,22.8357,22.843,22.7847,22.7847,28041.0
2016-05-04 12:30:00,31.3,31.34,31.3,31.3,16130.0,22.792,22.8211,22.792,22.792,16130.0
2016-05-04 12:40:00,31.3,31.31,31.25,31.28,31182.0,22.792,22.7993,22.7556,22.7774,31182.0
2016-05-04 12:50:00,31.28,31.31,31.27,31.28,35040.0,22.7774,22.7993,22.7701,22.7774,35040.0
2016-05-04 13:00:00,31.27,31.29,31.22,31.23,36714.0,22.7701,22.7847,22.7337,22.741,36714.0
2016-05-04 13:10:00,31.23,31.28,31.19,31.28,56624.0,22.741,22.7774,22.7119,22.7774,56624.0
2016-05-04 13:20:00,31.28,31.33,31.27,31.33,29150.0,22.7774,22.8138,22.7701,22.8138,29150.0
2016-05-04 13:30:00,31.32,31.36,31.31,31.35,39037.0,22.8065,22.8357,22.7993,22.8284,39037.0
2016-05-04 13:40:00,31.34,31.37,31.32,31.37,66470.0,22.8211,22.843,22.8065,22.843,66470.0
2016-05-04 13:50:00,31.37,31.39,31.34,31.39,29725.0,22.843,22.8575,22.8211,22.8575,29725.0
2016-05-04 14:00:00,31.38,31.45,31.35,31.45,60119.0,22.8502,22.9012,22.8284,22.9012,60119.0
2016-05-04 14:10:00,31.45,31.45,31.38,31.44,38655.0,22.9012,22.9012,22.8502,22.8939,38655.0
2016-05-04 14:20:00,31.44,31.53,31.43,31.52,119634.0,22.8939,22.9595,22.8866,22.9522,119634.0
2016-05-04 14:30:00,31.51,31.52,31.46,31.5,37956.0,22.9449,22.9522,22.9085,22.9376,37956.0
2016-05-04 14:40:00,31.5,31.51,31.48,31.51,34673.0,22.9376,22.9449,22.9231,22.9449,34673.0
2016-05-04 14:50:00,31.51,31.57,31.5,31.56,45488.0,22.9449,22.9886,22.9376,22.9813,45488.0
2016-05-04 15:00:00,31.56,31.56,31.48,31.5,48582.0,22.9813,22.9813,22.9231,22.9376,48582.0
2016-05-04 15:10:00,31.51,31.51,31.45,31.46,81101.0,22.9449,22.9449,22.9012,22.9085,81101.0
2016-05-04 15:20:00,31.46,31.51,31.44,31.46,73090.0,22.9085,22.9449,22.8939,22.9085,73090.0
2016-05-04 15:30:00,31.46,31.53,31.45,31.51,113441.0,22.9085,22.9595,22.9012,22.9449,113441.0
2016-05-04 15:40:00,31.51,31.6,31.5,31.57,191907.0,22.9449,23.0104,22.9376,22.9886,191907.0
2016-05-04 15:50:00,31.57,31.57,31.44,31.48,283281.0,22.9886,22.9886,22.8939,22.9231,283281.0
2016-05-05 09:30:00,31.34,31.37,31.08,31.21,60665.0,22.8211,22.843,22.6318,22.7264,60665.0
2016-05-05 09:40:00,31.2,31.23,30.97,31.2,94813.0,22.7192,22.741,22.5517,22.7192,94813.0
2016-05-05 09:50:00,31.19,31.49,31.19,31.31,76797.0,22.7119,22.9303,22.7119,22.7993,76797.0
2016-05-05 10:00:00,31.32,31.5,31.25,31.44,62299.0,22.8065,22.9376,22.7556,22.8939,62299.0
2016-05-05 10:10:00,31.45,31.54,31.42,31.53,85871.0,22.9012,22.9667,22.8794,22.9595,85871.0
2016-05-05 10:20:00,31.53,31.57,31.35,31.35,72902.0,22.9595,22.9886,22.8284,22.8284,72902.0
2016-05-05 10:30:00,31.33,31.56,31.33,31.51,54195.0,22.8138,22.9813,22.8138,22.9449,54195.0
2016-05-05 10:40:00,31.51,31.55,31.47,31.53,48765.0,22.9449,22.974,22.9158,22.9595,48765.0
2016-05-05 10:50:00,31.53,31.57,31.5,31.52,92707.0,22.9595,22.9886,22.9376,22.9522,92707.0
2016-05-05 11:00:00,31.53,31.58,31.49,31.55,81610.0,22.9595,22.9959,22.9303,22.974,81610.0
2016-05-05 11:10:00,31.56,31.6,31.5,31.6,94532.0,22.9813,23.0104,22.9376,23.0104,94532.0
2016-05-05 11:20:00,31.6,31.6,31.48,31.53,57325.0,23.0104,23.0104,22.9231,22.9595,57325.0
2016-05-05 11:30:00,31.53,31.6,31.48,31.52,51124.0,22.9595,23.0104,22.9231,22.9522,51124.0
2016-05-05 11:40:00,31.53,31.58,31.52,31.54,46009.0,22.9595,22.9959,22.9522,22.9667,46009.0
2016-05-05 11:50:00,31.55,31.61,31.54,31.59,50766.0,22.974,23.0177,22.9667,23.0032,50766.0
2016-05-05 12:00:00,31.58,31.61,31.55,31.56,59019.0,22.9959,23.0177,22.974,22.9813,59019.0
2016-05-05 12:10:00,31.57,31.63,31.56,31.62,62853.0,22.9886,23.0323,22.9813,23.025,62853.0
2016-05-05 12:20:00,31.62,31.63,31.6,31.62,32391.0,23.025,23.0323,23.0104,23.025,32391.0
2016-05-05 12:30:00,31.62,31.66,31.59,31.62,50870.0,23.025,23.0541,23.0032,23.025,50870.0
2016-05-05 12:40:00,31.63,31.7,31.63,31.64,76360.0,23.0323,23.0833,23.0323,23.0396,76360.0
2016-05-05 12:50:00,31.64,31.65,31.62,31.62,19640.0,23.0396,23.0468,23.025,23.025,19640.0
2016-05-05 13:00:00,31.62,31.64,31.49,31.51,27318.0,23.025,23.0396,22.9303,22.9449,27318.0
2016-05-05 13:10:00,31.49,31.51,31.45,31.49,25995.0,22.9303,22.9449,22.9012,22.9303,25995.0
2016-05-05 13:20:00,31.49,31.49,31.38,31.4,44521.0,22.9303,22.9303,22.8502,22.8648,44521.0
2016-05-05 13:30:00,31.41,31.46,31.4,31.42,42149.0,22.8721,22.9085,22.8648,22.8794,42149.0
2016-05-05 13:40:00,31.42,31.43,31.35,31.36,42483.0,22.8794,22.8866,22.8284,22.8357,42483.0
2016-05-05 13:50:00,31.36,31.41,31.34,31.39,31484.0,22.8357,22.8721,22.8211,22.8575,31484.0
2016-05-05 14:00:00,31.39,31.5,31.36,31.48,59175.0,22.8575,22.9376,22.8357,22.9231,59175.0
2016-05-05 14:10:00,31.48,31.48,31.42,31.45,80911.0,22.9231,22.9231,22.8794,22.9012,80911.0
2016-05-05 14:20:00,31.45,31.48,31.45,31.47,34590.0,22.9012,22.9231,22.9012,22.9158,34590.0
2016-05-05 14:30:00,31.48,31.52,31.45,31.52,74894.0,22.9231,22.9522,22.9012,22.9522,74894.0
2016-05-05 14:40:00,31.51,31.56,31.5,31.56,77711.0,22.9449,22.9813,22.9376,22.9813,77711.0
2016-05-05 14:50:00,31.55,31.56,31.5,31.5,96473.0,22.974,22.9813,22.9376,22.9376,96473.0
2016-05-05 15:00:00,31.5,31.52,31.48,31.49,127721.0,22.9376,22.9522,22.9231,22.9303,127721.0
2016-05-05 15:10:00,31.49,31.57,31.48,31.55,74322.0,22.9303,22.9886,22.9231,22.974,74322.0
2016-05-05 15:20:00,31.55,31.62,31.54,31.61,157125.0,22.974,23.025,22.9667,23.0177,157125.0
2016-05-05 15:30:00,31.61,31.63,31.59,31.62,119301.0,23.0177,23.0323,23.0032,23.025,119301.0
2016-05-05 15:40:00,31.61,31.66,31.6,31.64,289862.0,23.0177,23.0541,23.0104,23.0396,289862.0
2016-05-05 15:50:00,31.63,31.64,31.58,31.61,309482.0,23.0323,23.0396,22.9959,23.0177,309482.0
2016-05-06 09:30:00,31.83,32.19,31.81,32.0,275180.0,23.1779,23.4401,23.1634,23.3017,275180.0
2016-05-06 09:40:00,32.01,32.25,31.97,32.15,188343.0,23.309,23.4838,23.2799,23.4109,188343.0
2016-05-06 09:50:00,32.15,32.18,31.98,32.06,82244.0,23.4109,23.4328,23.2871,23.3454,82244.0
2016-05-06 10:00:00,32.08,32.13,32.05,32.08,123209.0,23.36,23.3964,23.3381,23.36,123209.0
2016-05-06 10:10:00,32.08,32.12,31.78,31.81,67921.0,23.36,23.3891,23.1415,23.1634,67921.0
2016-05-06 10:20:00,31.8,31.81,31.66,31.68,52972.0,23.1561,23.1634,23.0541,23.0687,52972.0
2016-05-06 10:30:00,31.67,31.73,31.63,31.67,67956.0,23.0614,23.1051,23.0323,23.0614,67956.0
2016-05-06 10:40:00,31.67,31.72,31.65,31.65,59091.0,23.0614,23.0978,23.0468,23.0468,59091.0
2016-05-06 10:50:00,31.66,31.69,31.6,31.64,52981.0,23.0541,23.076,23.0104,23.0396,52981.0
2016-05-06 11:00:00,31.65,31.74,31.59,31.59,95361.0,23.0468,23.1124,23.0032,23.0032,95361.0
2016-05-06 11:10:00,31.6,31.63,31.49,31.63,73678.0,23.0104,23.0323,22.9303,23.0323,73678.0
2016-05-06 11:20:00,31.63,31.65,31.55,31.59,58641.0,23.0323,23.0468,22.974,23.0032,58641.0
2016-05-06 11:30:00,31.6,31.6,31.53,31.56,24442.0,23.0104,23.0104,22.9595,22.9813,24442.0
2016-05-06 11:40:00,31.55,31.6,31.55,31.57,56254.0,22.974,23.0104,22.974,22.9886,56254.0
2016-05-06 11:50:00,31.56,31.59,31.47,31.47,41075.0,22.9813,23.0032,22.9158,22.9158,41075.0
2016-05-06 12:00:00,31.48,31.56,31.46,31.55,31552.0,22.9231,22.9813,22.9085,22.974,31552.0
2016-05-06 12:10:00,31.55,31.6,31.51,31.57,35239.0,22.974,23.0104,22.9449,22.9886,35239.0
2016-05-06 12:20:00,31.58,31.64,31.56,31.57,27061.0,22.9959,23.0396,22.9813,22.9886,27061.0
2016-05-06 12:30:00,31.57,31.59,31.54,31.55,19784.0,22.9886,23.0032,22.9667,22.974,19784.0
2016-05-06 12:40:00,31.56,31.6,31.55,31.55,16314.0,22.9813,23.0104,22.974,22.974,16314.0
2016-05-06 12:50:00,31.56,31.64,31.55,31.64,10971.0,22.9813,23.0396,22.974,23.0396,10971.0
2016-05-06 13:00:00,31.64,31.69,31.63,31.66,29063.0,23.0396,23.076,23.0323,23.0541,29063.0
2016-05-06 13:10:00,31.66,31.7,31.65,31.69,16600.0,23.0541,23.0833,23.0468,23.076,16600.0
2016-05-06 13:20:00,31.7,31.76,31.69,31.72,28975.0,23.0833,23.1269,23.076,23.0978,28975.0
2016-05-06 13:30:00,31.72,31.77,31.69,31.75,23905.0,23.0978,23.1342,23.076,23.1197,23905.0
2016-05-06 13:40:00,31.75,31.76,31.69,31.74,21685.0,23.1197,23.1269,23.076,23.1124,21685.0
2016-05-06 13:50:00,31.74,31.81,31.72,31.81,40579.0,23.1124,23.1634,23.0978,23.1634,40579.0
2016-05-06 14:00:00,31.82,31.88,31.81,31.88,32844.0,23.1706,23.2143,23.1634,23.2143,32844.0
2016-05-06 14:10:00,31.88,31.93,31.84,31.91,39470.0,23.2143,23.2507,23.1852,23.2362,39470.0
2016-05-06 14:20:00,31.91,31.92,31.88,31.89,26121.0,23.2362,23.2435,23.2143,23.2216,26121.0
2016-05-06 14:30:00,31.89,31.89,31.8,31.86,29898.0,23.2216,23.2216,23.1561,23.1998,29898.0
2016-05-06 14:40:00,31.86,31.86,31.79,31.84,51000.0,23.1998,23.1998,23.1488,23.1852,51000.0
2016-05-06 14:50:00,31.84,31.85,31.8,31.8,26114.0,23.1852,23.1925,23.1561,23.1561,26114.0
2016-05-06 15:00:00,31.8,31.89,31.79,31.89,75130.0,23.1561,23.2216,23.1488,23.2216,75130.0
2016-05-06 15:10:00,31.89,31.9,31.86,31.89,39689.0,23.2216,23.2289,23.1998,23.2216,39689.0
2016-05-06 15:20:00,31.89,31.94,31.87,31.9,44124.0,23.2216,23.258,23.207,23.2289,44124.0
2016-05-06 15:30:00,31.9,31.97,31.89,31.96,139550.0,23.2289,23.2799,23.2216,23.2726,139550.0
2016-05-06 15:40:00,31.96,31.97,31.92,31.96,114249.0,23.2726,23.2799,23.2435,23.2726,114249.0
2016-05-06 15:50:00,31.97,31.99,31.93,31.99,162682.0,23.2799,23.2944,23.2507,23.2944,162682.0
2016-05-09 09:30:00,32.02,32.28,31.92,32.27,68426.0,23.3163,23.5056,23.2435,23.4983,68426.0
2016-05-09 09:40:00,32.27,32.41,32.19,32.32,90606.0,23.4983,23.6003,23.4401,23.5347,90606.0
2016-05-09 09:50:00,32.32,32.61,32.28,32.59,86026.0,23.5347,23.7459,23.5056,23.7313,86026.0
2016-05-09 10:00:00,32.6,32.64,32.41,32.42,123823.0,23.7386,23.7677,23.6003,23.6075,123823.0
2016-05-09 10:10:00,32.42,32.56,32.38,32.55,99859.0,23.6075,23.7095,23.5784,23.7022,99859.0
2016-05-09 10:20:00,32.55,32.65,32.5,32.58,105230.0,23.7022,23.775,23.6658,23.7241,105230.0
2016-05-09 10:30:00,32.58,32.63,32.53,32.54,92403.0,23.7241,23.7605,23.6876,23.6949,92403.0
2016-05-09 10:40:00,32.55,32.61,32.55,32.59,35594.0,23.7022,23.7459,23.7022,23.7313,35594.0
2016-05-09 10:50:00,32.6,32.63,32.46,32.49,60291.0,23.7386,23.7605,23.6367,23.6585,60291.0
2016-05-09 11:00:00,32.5,32.58,32.48,32.48,36384.0,23.6658,23.7241,23.6512,23.6512,36384.0
2016-05-09 11:10:00,32.48,32.48,32.24,32.27,66369.0,23.6512,23.6512,23.4765,23.4983,66369.0
2016-05-09 11:20:00,32.27,32.38,32.27,32.38,39147.0,23.4983,23.5784,23.4983,23.5784,39147.0
2016-05-09 11:30:00,32.38,32.42,32.31,32.42,32007.0,23.5784,23.6075,23.5274,23.6075,32007.0
2016-05-09 11:40:00,32.42,32.51,32.41,32.44,34939.0,23.6075,23.6731,23.6003,23.6221,34939.0
2016-05-09 11:50:00,32.44,32.49,32.42,32.48,24231.0,23.6221,23.6585,23.6075,23.6512,24231.0
2016-05-09 12:00:00,32.48,32.5,32.4,32.4,22648.0,23.6512,23.6658,23.593,23.593,22648.0
2016-05-09 12:10:00,32.4,32.54,32.4,32.54,54342.0,23.593,23.6949,23.593,23.6949,54342.0
2016-05-09 12:20:00,32.53,32.63,32.51,32.58,30256.0,23.6876,23.7605,23.6731,23.7241,30256.0
2016-05-09 12:30:00,32.57,32.58,32.51,32.52,14683.0,23.7168,23.7241,23.6731,23.6804,14683.0
2016-05-09 12:40:00,32.52,32.6,32.5,32.6,14115.0,23.6804,23.7386,23.6658,23.7386,14115.0
2016-05-09 12:50:00,32.59,32.67,32.55,32.67,32260.0,23.7313,23.7896,23.7022,23.7896,32260.0
2016-05-09 13:00:00,32.67,32.69,32.64,32.68,36624.0,23.7896,23.8041,23.7677,23.7969,36624.0
2016-05-09 13:10:00,32.68,32.74,32.65,32.65,39024.0,23.7969,23.8406,23.775,23.775,39024.0
2016-05-09 13:20:00,32.65,32.68,32.57,32.62,52161.0,23.775,23.7969,23.7168,23.7532,52161.0
2016-05-09 13:30:00,32.62,32.65,32.56,32.56,55922.0,23.7532,23.775,23.7095,23.7095,55922.0
2016-05-09 13:40:00,32.55,32.67,32.55,32.67,39505.0,23.7022,23.7896,23.7022,23.7896,39505.0
2016-05-09 13:50:00,32.68,32.69,32.58,32.59,32978.0,23.7969,23.8041,23.7241,23.7313,32978.0
2016-05-09 14:00:00,32.6,32.61,32.49,32.49,65401.0,23.7386,23.7459,23.6585,23.6585,65401.0
2016-05-09 14:10:00,32.48,32.56,32.48,32.53,46105.0,23.6512,23.7095,23.6512,23.6876,46105.0
2016-05-09 14:20:00,32.53,32.61,32.48,32.57,64646.0,23.6876,23.7459,23.6512,23.7168,64646.0
2016-05-09 14:30:00,32.56,32.59,32.54,32.59,37381.0,23.7095,23.7313,23.6949,23.7313,37381.0
2016-05-09 14:40:00,32.59,32.61,32.57,32.61,30387.0,23.7313,23.7459,23.7168,23.7459,30387.0
2016-05-09 14:50:00,32.61,32.73,32.61,32.71,40740.0,23.7459,23.8333,23.7459,23.8187,40740.0
2016-05-09 15:00:00,32.72,32.72,32.63,32.65,43873.0,23.826,23.826,23.7605,23.775,43873.0
2016-05-09 15:10:00,32.64,32.68,32.63,32.67,31455.0,23.7677,23.7969,23.7605,23.7896,31455.0
2016-05-09 15:20:00,32.66,32.68,32.63,32.66,69990.0,23.7823,23.7969,23.7605,23.7823,69990.0
2016-05-09 15:30:00,32.66,32.67,32.62,32.63,103362.0,23.7823,23.7896,23.7532,23.7605,103362.0
2016-05-09 15:40:00,32.63,32.68,32.62,32.66,241339.0,23.7605,23.7969,23.7532,23.7823,241339.0
2016-05-09 15:50:00,32.65,32.68,32.61,32.68,574064.0,23.775,23.7969,23.7459,23.7969,574064.0
2016-05-10 09:30:00,32.71,32.73,32.27,32.27,142246.0,23.8187,23.8333,23.4983,23.4983,142246.0
2016-05-10 09:40:00,32.27,32.56,32.24,32.51,90430.0,23.4983,23.7095,23.4765,23.6731,90430.0
2016-05-10 09:50:00,32.52,32.64,32.47,32.6,136542.0,23.6804,23.7677,23.644,23.7386,136542.0
2016-05-10 10:00:00,32.58,32.59,32.46,32.49,93596.0,23.7241,23.7313,23.6367,23.6585,93596.0
2016-05-10 10:10:00,32.49,32.62,32.49,32.55,45352.0,23.6585,23.7532,23.6585,23.7022,45352.0
2016-05-10 10:20:00,32.55,32.75,32.52,32.7,70645.0,23.7022,23.8478,23.6804,23.8114,70645.0
2016-05-10 10:30:00,32.7,32.76,32.65,32.74,75983.0,23.8114,23.8551,23.775,23.8406,75983.0
2016-05-10 10:40:00,32.75,32.83,32.72,32.73,68987.0,23.8478,23.9061,23.826,23.8333,68987.0
2016-05-10 10:50:00,32.74,32.9,32.74,32.83,84710.0,23.8406,23.9571,23.8406,23.9061,84710.0
2016-05-10 11:00:00,32.83,32.87,32.78,32.81,92040.0,23.9061,23.9352,23.8697,23.8915,92040.0
2016-05-10 11:10:00,32.81,32.83,32.75,32.77,59237.0,23.8915,23.9061,23.8478,23.8624,59237.0
2016-05-10 11:20:00,32.78,32.91,32.73,32.89,66308.0,23.8697,23.9643,23.8333,23.9498,66308.0
2016-05-10 11:30:00,32.9,32.9,32.82,32.85,45479.0,23.9571,23.9571,23.8988,23.9207,45479.0
2016-05-10 11:40:00,32.84,32.85,32.73,32.73,51944.0,23.9134,23.9207,23.8333,23.8333,51944.0
2016-05-10 11:50:00,32.73,32.81,32.72,32.77,44074.0,23.8333,23.8915,23.826,23.8624,44074.0
2016-05-10 12:00:00,32.78,32.89,32.77,32.78,45756.0,23.8697,23.9498,23.8624,23.8697,45756.0
2016-05-10 12:10:00,32.78,32.86,32.77,32.82,31107.0,23.8697,23.9279,23.8624,23.8988,31107.0
2016-05-10 12:20:00,32.82,32.89,32.82,32.87,52495.0,23.8988,23.9498,23.8988,23.9352,52495.0
2016-05-10 12:30:00,32.88,32.93,32.85,32.91,54522.0,23.9425,23.9789,23.9207,23.9643,54522.0
2016-05-10 12:40:00,32.91,32.95,32.86,32.87,30803.0,23.9643,23.9935,23.9279,23.9352,30803.0
2016-05-10 12:50:00,32.87,32.92,32.87,32.91,42284.0,23.9352,23.9716,23.9352,23.9643,42284.0
2016-05-10 13:00:00,32.91,32.91,32.81,32.87,53566.0,23.9643,23.9643,23.8915,23.9352,53566.0
2016-05-10 13:10:00,32.86,32.87,32.82,32.85,32880.0,23.9279,23.9352,23.8988,23.9207,32880.0
2016-05-10 13:20:00,32.85,32.91,32.84,32.88,36760.0,23.9207,23.9643,23.9134,23.9425,36760.0
2016-05-10 13:30:00,32.89,32.95,32.87,32.94,36166.0,23.9498,23.9935,23.9352,23.9862,36166.0
2016-05-10 13:40:00,32.95,32.98,32.94,32.98,27396.0,23.9935,24.0153,23.9862,24.0153,27396.0
2016-05-10 13:50:00,32.98,33.0,32.93,32.99,43641.0,24.0153,24.0299,23.9789,24.0226,43641.0
2016-05-10 14:00:00,32.99,33.01,32.91,32.91,54302.0,24.0226,24.0372,23.9643,23.9643,54302.0
2016-05-10 14:10:00,32.91,32.92,32.83,32.85,64780.0,23.9643,23.9716,23.9061,23.9207,64780.0
2016-05-10 14:20:00,32.84,32.98,32.83,32.94,60695.0,23.9134,24.0153,23.9061,23.9862,60695.0
2016-05-10 14:30:00,32.95,33.01,32.93,32.96,44867.0,23.9935,24.0372,23.9789,24.0008,44867.0
2016-05-10 14:40:00,32.98,33.01,32.94,32.97,44708.0,24.0153,24.0372,23.9862,24.008,44708.0
2016-05-10 14:50:00,32.97,32.98,32.91,32.97,52832.0,24.008,24.0153,23.9643,24.008,52832.0
2016-05-10 15:00:00,32.97,32.98,32.94,32.98,41318.0,24.008,24.0153,23.9862,24.0153,41318.0
2016-05-10 15:10:00,32.98,33.02,32.98,32.99,54176.0,24.0153,24.0444,24.0153,24.0226,54176.0
2016-05-10 15:20:00,32.99,33.05,32.98,32.99,72641.0,24.0226,24.0663,24.0153,24.0226,72641.0
2016-05-10 15:30:00,32.99,32.99,32.93,32.94,86300.0,24.0226,24.0226,23.9789,23.9862,86300.0
2016-05-10 15:40:00,32.93,33.03,32.93,32.98,157220.0,23.9789,24.0517,23.9789,24.0153,157220.0
2016-05-10 15:50:00,32.98,33.06,32.95,32.97,431346.0,24.0153,24.0736,23.9935,24.008,431346.0
2016-05-11 09:30:00,32.69,32.69,32.16,32.21,105112.0,23.8041,23.8041,23.4182,23.4546,105112.0
2016-05-11 09:40:00,32.21,32.25,31.73,31.76,223470.0,23.4546,23.4838,23.1051,23.1269,223470.0
2016-05-11 09:50:00,31.75,31.78,31.55,31.58,109562.0,23.1197,23.1415,22.974,22.9959,109562.0
2016-05-11 10:00:00,31.58,31.69,31.45,31.66,212506.0,22.9959,23.076,22.9012,23.0541,212506.0
2016-05-11 10:10:00,31.66,31.74,31.56,31.62,90748.0,23.0541,23.1124,22.9813,23.025,90748.0
2016-05-11 10:20:00,31.63,31.81,31.62,31.8,67876.0,23.0323,23.1634,23.025,23.1561,67876.0
2016-05-11 10:30:00,31.81,31.92,31.75,31.88,98928.0,23.1634,23.2435,23.1197,23.2143,98928.0
2016-05-11 10:40:00,31.9,31.9,31.67,31.67,102234.0,23.2289,23.2289,23.0614,23.0614,102234.0
2016-05-11 10:50:00,31.68,31.86,31.67,31.79,43496.0,23.0687,23.1998,23.0614,23.1488,43496.0
2016-05-11 11:00:00,31.79,31.8,31.63,31.67,49477.0,23.1488,23.1561,23.0323,23.0614,49477.0
2016-05-11 11:10:00,31.68,31.81,31.67,31.7,59527.0,23.0687,23.1634,23.0614,23.0833,59527.0
2016-05-11 11:20:00,31.7,31.73,31.66,31.71,46219.0,23.0833,23.1051,23.0541,23.0905,46219.0
2016-05-11 11:30:00,31.71,31.82,31.66,31.75,107187.0,23.0905,23.1706,23.0541,23.1197,107187.0
2016-05-11 11:40:00,31.75,31.87,31.73,31.87,202612.0,23.1197,23.207,23.1051,23.207,202612.0
2016-05-11 11:50:00,31.86,31.89,31.76,31.8,59669.0,23.1998,23.2216,23.1269,23.1561,59669.0
2016-05-11 12:00:00,31.8,31.86,31.79,31.86,121665.0,23.1561,23.1998,23.1488,23.1998,121665.0
2016-05-11 12:10:00,31.86,31.88,31.82,31.86,27563.0,23.1998,23.2143,23.1706,23.1998,27563.0
2016-05-11 12:20:00,31.86,31.9,31.84,31.86,30961.0,23.1998,23.2289,23.1852,23.1998,30961.0
2016-05-11 12:30:00,31.86,31.92,31.85,31.88,37081.0,23.1998,23.2435,23.1925,23.2143,37081.0
2016-05-11 12:40:00,31.88,31.95,31.85,31.95,66036.0,23.2143,23.2653,23.1925,23.2653,66036.0
2016-05-11 12:50:00,31.94,32.08,31.94,32.04,92022.0,23.258,23.36,23.258,23.3308,92022.0
2016-05-11 13:00:00,32.05,32.05,31.88,31.89,35449.0,23.3381,23.3381,23.2143,23.2216,35449.0
2016-05-11 13:10:00,31.89,31.94,31.87,31.88,43772.0,23.2216,23.258,23.207,23.2143,43772.0
2016-05-11 13:20:00,31.89,31.91,31.84,31.85,35313.0,23.2216,23.2362,23.1852,23.1925,35313.0
2016-05-11 13:30:00,31.85,31.93,31.84,31.9,36420.0,23.1925,23.2507,23.1852,23.2289,36420.0
2016-05-11 13:40:00,31.91,31.91,31.84,31.88,53581.0,23.2362,23.2362,23.1852,23.2143,53581.0
2016-05-11 13:50:00,31.89,31.89,31.77,31.77,21399.0,23.2216,23.2216,23.1342,23.1342,21399.0
2016-05-11 14:00:00,31.77,31.79,31.68,31.69,34034.0,23.1342,23.1488,23.0687,23.076,34034.0
2016-05-11 14:10:00,31.69,31.69,31.6,31.6,38821.0,23.076,23.076,23.0104,23.0104,38821.0
2016-05-11 14:20:00,31.6,31.61,31.54,31.6,54767.0,23.0104,23.0177,22.9667,23.0104,54767.0
2016-05-11 14:30:00,31.6,31.64,31.58,31.63,39555.0,23.0104,23.0396,22.9959,23.0323,39555.0
2016-05-11 14:40:00,31.62,31.68,31.62,31.63,75609.0,23.025,23.0687,23.025,23.0323,75609.0
2016-05-11 14:50:00,31.64,31.64,31.53,31.56,40991.0,23.0396,23.0396,22.9595,22.9813,40991.0
2016-05-11 15:00:00,31.56,31.64,31.55,31.59,101064.0,22.9813,23.0396,22.974,23.0032,101064.0
2016-05-11 15:10:00,31.59,31.61,31.55,31.61,106809.0,23.0032,23.0177,22.974,23.0177,106809.0
2016-05-11 15:20:00,31.6,31.7,31.59,31.67,97833.0,23.0104,23.0833,23.0032,23.0614,97833.0
2016-05-11 15:30:00,31.66,31.71,31.64,31.64,104797.0,23.0541,23.0905,23.0396,23.0396,104797.0
2016-05-11 15:40:00,31.64,31.65,31.56,31.59,126139.0,23.0396,23.0468,22.9813,23.0032,126139.0
2016-05-11 15:50:00,31.58,31.61,31.53,31.55,343110.0,22.9959,23.0177,22.9595,22.974,343110.0
2016-05-12 09:30:00,31.69,31.69,31.51,31.61,64979.0,23.076,23.076,22.9449,23.0177,64979.0
2016-05-12 09:40:00,31.61,31.72,31.53,31.67,71333.0,23.0177,23.0978,22.9595,23.0614,71333.0
2016-05-12 09:50:00,31.67,31.67,31.48,31.49,51124.0,23.0614,23.0614,22.9231,22.9303,51124.0
2016-05-12 10:00:00,31.48,31.55,31.27,31.32,141069.0,22.9231,22.974,22.7701,22.8065,141069.0
2016-05-12 10:10:00,31.32,31.36,31.14,31.16,60538.0,22.8065,22.8357,22.6755,22.69,60538.0
2016-05-12 10:20:00,31.15,31.31,31.12,31.26,75380.0,22.6828,22.7993,22.6609,22.7629,75380.0
2016-05-12 10:30:00,31.25,31.39,31.23,31.37,85214.0,22.7556,22.8575,22.741,22.843,85214.0
2016-05-12 10:40:00,31.35,31.36,31.2,31.27,81060.0,22.8284,22.8357,22.7192,22.7701,81060.0
2016-05-12 10:50:00,31.26,31.29,31.18,31.18,88524.0,22.7629,22.7847,22.7046,22.7046,88524.0
2016-05-12 11:00:00,31.19,31.19,30.99,30.99,107390.0,22.7119,22.7119,22.5662,22.5662,107390.0
2016-05-12 11:10:00,31.0,31.02,30.92,30.95,146906.0,22.5735,22.5881,22.5153,22.5371,146906.0
2016-05-12 11:20:00,30.95,30.97,30.88,30.96,166399.0,22.5371,22.5517,22.4861,22.5444,166399.0
2016-05-12 11:30:00,30.96,31.03,30.94,30.97,215711.0,22.5444,22.5954,22.5298,22.5517,215711.0
2016-05-12 11:40:00,30.98,30.98,30.86,30.9,62791.0,22.559,22.559,22.4716,22.5007,62791.0
2016-05-12 11:50:00,30.9,30.99,30.85,30.92,115091.0,22.5007,22.5662,22.4643,22.5153,115091.0
2016-05-12 12:00:00,30.92,31.02,30.9,30.99,79247.0,22.5153,22.5881,22.5007,22.5662,79247.0
2016-05-12 12:10:00,31.0,31.02,30.97,30.99,112559.0,22.5735,22.5881,22.5517,22.5662,112559.0
2016-05-12 12:20:00,30.98,31.01,30.94,30.96,32988.0,22.559,22.5808,22.5298,22.5444,32988.0
2016-05-12 12:30:00,30.96,31.02,30.93,30.96,53757.0,22.5444,22.5881,22.5226,22.5444,53757.0
2016-05-12 12:40:00,30.96,31.03,30.96,31.01,82237.0,22.5444,22.5954,22.5444,22.5808,82237.0
2016-05-12 12:50:00,31.01,31.12,30.99,31.11,39499.0,22.5808,22.6609,22.5662,22.6536,39499.0
2016-05-12 13:00:00,31.1,31.16,31.07,31.07,39846.0,22.6463,22.69,22.6245,22.6245,39846.0
2016-05-12 13:10:00,31.07,31.08,31.02,31.03,47510.0,22.6245,22.6318,22.5881,22.5954,47510.0
2016-05-12 13:20:00,31.04,31.06,31.02,31.04,27744.0,22.6027,22.6172,22.5881,22.6027,27744.0
2016-05-12 13:30:00,31.05,31.09,31.0,31.05,48922.0,22.6099,22.6391,22.5735,22.6099,48922.0
2016-05-12 13:40:00,31.05,31.11,31.02,31.07,48962.0,22.6099,22.6536,22.5881,22.6245,48962.0
2016-05-12 13:50:00,31.07,31.1,31.03,31.1,49245.0,22.6245,22.6463,22.5954,22.6463,49245.0
2016-05-12 14:00:00,31.1,31.18,31.08,31.15,78217.0,22.6463,22.7046,22.6318,22.6828,78217.0
2016-05-12 14:10:00,31.16,31.34,31.16,31.33,144678.0,22.69,22.8211,22.69,22.8138,144678.0
2016-05-12 14:20:00,31.33,31.45,31.31,31.34,106090.0,22.8138,22.9012,22.7993,22.8211,106090.0
2016-05-12 14:30:00,31.33,31.4,31.3,31.36,131231.0,22.8138,22.8648,22.792,22.8357,131231.0
2016-05-12 14:40:00,31.35,31.44,31.35,31.39,115844.0,22.8284,22.8939,22.8284,22.8575,115844.0
2016-05-12 14:50:00,31.38,31.39,31.27,31.35,104513.0,22.8502,22.8575,22.7701,22.8284,104513.0
2016-05-12 15:00:00,31.36,31.39,31.32,31.34,33854.0,22.8357,22.8575,22.8065,22.8211,33854.0
2016-05-12 15:10:00,31.34,31.37,31.3,31.31,35937.0,22.8211,22.843,22.792,22.7993,35937.0
2016-05-12 15:20:00,31.31,31.37,31.25,31.37,94110.0,22.7993,22.843,22.7556,22.843,94110.0
2016-05-12 15:30:00,31.36,31.36,31.25,31.31,74643.0,22.8357,22.8357,22.7556,22.7993,74643.0
2016-05-12 15:40:00,31.31,31.33,31.24,31.27,147251.0,22.7993,22.8138,22.7483,22.7701,147251.0
2016-05-12 15:50:00,31.26,31.27,31.21,31.26,284364.0,22.7629,22.7701,22.7264,22.7629,284364.0
2016-05-13 09:30:00,30.84,31.2,30.82,31.06,127247.0,22.457,22.7192,22.4425,22.6172,127247.0
2016-05-13 09:40:00,31.06,31.11,31.0,31.08,102383.0,22.6172,22.6536,22.5735,22.6318,102383.0
2016-05-13 09:50:00,31.09,31.09,30.82,30.88,78450.0,22.6391,22.6391,22.4425,22.4861,78450.0
2016-05-13 10:00:00,30.89,30.97,30.79,30.79,153743.0,22.4934,22.5517,22.4206,22.4206,153743.0
2016-05-13 10:10:00,30.8,30.9,30.74,30.89,222438.0,22.4279,22.5007,22.3842,22.4934,222438.0
2016-05-13 10:20:00,30.9,30.9,30.78,30.8,186242.0,22.5007,22.5007,22.4133,22.4279,186242.0
2016-05-13 10:30:00,30.8,30.9,30.77,30.88,167236.0,22.4279,22.5007,22.406,22.4861,167236.0
2016-05-13 10:40:00,30.88,30.99,30.86,30.98,365783.0,22.4861,22.5662,22.4716,22.559,365783.0
2016-05-13 10:50:00,30.97,31.25,30.95,31.25,185882.0,22.5517,22.7556,22.5371,22.7556,185882.0
2016-05-13 11:00:00,31.25,31.5,31.24,31.49,168703.0,22.7556,22.9376,22.7483,22.9303,168703.0
2016-05-13 11:10:00,31.5,31.69,31.48,31.68,173694.0,22.9376,23.076,22.9231,23.0687,173694.0
2016-05-13 11:20:00,31.69,31.73,31.6,31.65,75918.0,23.076,23.1051,23.0104,23.0468,75918.0
2016-05-13 11:30:00,31.65,31.68,31.39,31.42,60136.0,23.0468,23.0687,22.8575,22.8794,60136.0
2016-05-13 11:40:00,31.43,31.55,31.43,31.44,40926.0,22.8866,22.974,22.8866,22.8939,40926.0
2016-05-13 11:50:00,31.43,31.45,31.34,31.4,105129.0,22.8866,22.9012,22.8211,22.8648,105129.0
2016-05-13 12:00:00,31.38,31.38,31.26,31.26,66982.0,22.8502,22.8502,22.7629,22.7629,66982.0
2016-05-13 12:10:00,31.26,31.36,31.24,31.32,25181.0,22.7629,22.8357,22.7483,22.8065,25181.0
2016-05-13 12:20:00,31.32,31.44,31.3,31.43,30365.0,22.8065,22.8939,22.792,22.8866,30365.0
2016-05-13 12:30:00,31.44,31.45,31.36,31.37,31956.0,22.8939,22.9012,22.8357,22.843,31956.0
2016-05-13 12:40:00,31.37,31.37,31.24,31.31,29688.0,22.843,22.843,22.7483,22.7993,29688.0
2016-05-13 12:50:00,31.31,31.35,31.23,31.23,33345.0,22.7993,22.8284,22.741,22.741,33345.0
2016-05-13 13:00:00,31.22,31.25,31.16,31.2,31686.0,22.7337,22.7556,22.69,22.7192,31686.0
2016-05-13 13:10:00,31.19,31.28,31.19,31.22,25567.0,22.7119,22.7774,22.7119,22.7337,25567.0
2016-05-13 13:20:00,31.22,31.25,31.17,31.18,24074.0,22.7337,22.7556,22.6973,22.7046,24074.0
2016-05-13 13:30:00,31.18,31.21,31.12,31.13,26493.0,22.7046,22.7264,22.6609,22.6682,26493.0
2016-05-13 13:40:00,31.12,31.18,31.1,31.11,21138.0,22.6609,22.7046,22.6463,22.6536,21138.0
2016-05-13 13:50:00,31.1,31.1,31.03,31.06,29624.0,22.6463,22.6463,22.5954,22.6172,29624.0
2016-05-13 14:00:00,31.06,31.13,31.04,31.06,40894.0,22.6172,22.6682,22.6027,22.6172,40894.0
2016-05-13 14:10:00,31.06,31.1,31.03,31.05,37649.0,22.6172,22.6463,22.5954,22.6099,37649.0
2016-05-13 14:20:00,31.04,31.04,30.98,31.02,28952.0,22.6027,22.6027,22.559,22.5881,28952.0
2016-05-13 14:30:00,31.02,31.04,30.96,30.96,33353.0,22.5881,22.6027,22.5444,22.5444,33353.0
2016-05-13 14:40:00,30.96,31.02,30.93,31.0,40402.0,22.5444,22.5881,22.5226,22.5735,40402.0
2016-05-13 14:50:00,31.01,31.04,30.94,31.01,36646.0,22.5808,22.6027,22.5298,22.5808,36646.0
2016-05-13 15:00:00,31.01,31.02,30.94,30.95,64222.0,22.5808,22.5881,22.5298,22.5371,64222.0
2016-05-13 15:10:00,30.95,31.04,30.94,31.01,84858.0,22.5371,22.6027,22.5298,22.5808,84858.0
2016-05-13 15:20:00,31.0,31.0,30.93,30.93,65693.0,22.5735,22.5735,22.5226,22.5226,65693.0
2016-05-13 15:30:00,30.93,30.95,30.92,30.92,47226.0,22.5226,22.5371,22.5153,22.5153,47226.0
2016-05-13 15:40:00,30.92,30.95,30.88,30.89,202415.0,22.5153,22.5371,22.4861,22.4934,202415.0
2016-05-13 15:50:00,30.89,30.92,30.85,30.92,699241.0,22.4934,22.5153,22.4643,22.5153,699241.0
2016-05-16 09:30:00,30.93,31.25,30.92,31.14,122763.0,22.5226,22.7556,22.5153,22.6755,122763.0
2016-05-16 09:40:00,31.14,31.39,31.08,31.24,92532.0,22.6755,22.8575,22.6318,22.7483,92532.0
2016-05-16 09:50:00,31.23,31.28,31.01,31.03,39721.0,22.741,22.7774,22.5808,22.5954,39721.0
2016-05-16 10:00:00,31.05,31.26,31.04,31.25,61425.0,22.6099,22.7629,22.6027,22.7556,61425.0
2016-05-16 10:10:00,31.27,31.33,31.19,31.24,86582.0,22.7701,22.8138,22.7119,22.7483,86582.0
2016-05-16 10:20:00,31.25,31.42,31.16,31.4,107820.0,22.7556,22.8794,22.69,22.8648,107820.0
2016-05-16 10:30:00,31.4,31.58,31.37,31.51,144287.0,22.8648,22.9959,22.843,22.9449,144287.0
2016-05-16 10:40:00,31.51,31.52,31.45,31.51,48532.0,22.9449,22.9522,22.9012,22.9449,48532.0
2016-05-16 10:50:00,31.52,31.58,31.49,31.49,48356.0,22.9522,22.9959,22.9303,22.9303,48356.0
2016-05-16 11:00:00,31.49,31.65,31.48,31.55,95579.0,22.9303,23.0468,22.9231,22.974,95579.0
2016-05-16 11:10:00,31.55,31.58,31.45,31.46,72738.0,22.974,22.9959,22.9012,22.9085,72738.0
2016-05-16 11:20:00,31.47,31.62,31.43,31.62,53699.0,22.9158,23.025,22.8866,23.025,53699.0
2016-05-16 11:30:00,31.62,31.68,31.58,31.67,56361.0,23.025,23.0687,22.9959,23.0614,56361.0
2016-05-16 11:40:00,31.68,31.78,31.68,31.75,108178.0,23.0687,23.1415,23.0687,23.1197,108178.0
2016-05-16 11:50:00,31.75,31.82,31.68,31.77,105992.0,23.1197,23.1706,23.0687,23.1342,105992.0
2016-05-16 12:00:00,31.76,31.8,31.71,31.74,89493.0,23.1269,23.1561,23.0905,23.1124,89493.0
2016-05-16 12:10:00,31.73,31.82,31.71,31.74,72235.0,23.1051,23.1706,23.0905,23.1124,72235.0
2016-05-16 12:20:00,31.74,31.79,31.68,31.73,58976.0,23.1124,23.1488,23.0687,23.1051,58976.0
2016-05-16 12:30:00,31.74,31.77,31.69,31.75,65317.0,23.1124,23.1342,23.076,23.1197,65317.0
2016-05-16 12:40:00,31.76,31.84,31.73,31.82,88804.0,23.1269,23.1852,23.1051,23.1706,88804.0
2016-05-16 12:50:00,31.82,31.87,31.79,31.85,43427.0,23.1706,23.207,23.1488,23.1925,43427.0
2016-05-16 13:00:00,31.86,31.88,31.76,31.77,57611.0,23.1998,23.2143,23.1269,23.1342,57611.0
2016-05-16 13:10:00,31.77,31.87,31.76,31.85,67146.0,23.1342,23.207,23.1269,23.1925,67146.0
2016-05-16 13:20:00,31.85,31.88,31.83,31.87,116064.0,23.1925,23.2143,23.1779,23.207,116064.0
2016-05-16 13:30:00,31.87,31.88,31.79,31.8,160108.0,23.207,23.2143,23.1488,23.1561,160108.0
2016-05-16 13:40:00,31.79,31.83,31.75,31.83,33206.0,23.1488,23.1779,23.1197,23.1779,33206.0
2016-05-16 13:50:00,31.82,31.92,31.82,31.91,76287.0,23.1706,23.2435,23.1706,23.2362,76287.0
2016-05-16 14:00:00,31.91,31.98,31.91,31.95,50216.0,23.2362,23.2871,23.2362,23.2653,50216.0
2016-05-16 14:10:00,31.95,31.99,31.91,31.91,59502.0,23.2653,23.2944,23.2362,23.2362,59502.0
2016-05-16 14:20:00,31.91,31.91,31.84,31.88,98796.0,23.2362,23.2362,23.1852,23.2143,98796.0
2016-05-16 14:30:00,31.88,31.9,31.85,31.89,32152.0,23.2143,23.2289,23.1925,23.2216,32152.0
2016-05-16 14:40:00,31.89,31.97,31.89,31.94,78874.0,23.2216,23.2799,23.2216,23.258,78874.0
2016-05-16 14:50:00,31.93,31.93,31.84,31.85,29632.0,23.2507,23.2507,23.1852,23.1925,29632.0
2016-05-16 15:00:00,31.85,31.92,31.83,31.92,44928.0,23.1925,23.2435,23.1779,23.2435,44928.0
2016-05-16 15:10:00,31.91,31.93,31.84,31.86,48186.0,23.2362,23.2507,23.1852,23.1998,48186.0
2016-05-16 15:20:00,31.85,31.86,31.79,31.8,57398.0,23.1925,23.1998,23.1488,23.1561,57398.0
2016-05-16 15:30:00,31.81,31.81,31.7,31.79,209420.0,23.1634,23.1634,23.0833,23.1488,209420.0
2016-05-16 15:40:00,31.78,31.81,31.69,31.71,235698.0,23.1415,23.1634,23.076,23.0905,235698.0
2016-05-16 15:50:00,31.71,31.76,31.69,31.73,381452.0,23.0905,23.1269,23.076,23.1051,381452.0
2016-05-17 09:30:00,31.74,32.15,31.61,31.93,146031.0,23.1124,23.4109,23.0177,23.2507,146031.0
2016-05-17 09:40:00,31.91,31.93,31.66,31.85,86935.0,23.2362,23.2507,23.0541,23.1925,86935.0
2016-05-17 09:50:00,31.84,32.33,31.84,32.28,157954.0,23.1852,23.542,23.1852,23.5056,157954.0
2016-05-17 10:00:00,32.27,32.28,32.03,32.21,115520.0,23.4983,23.5056,23.3236,23.4546,115520.0
2016-05-17 10:10:00,32.21,32.23,32.06,32.13,73813.0,23.4546,23.4692,23.3454,23.3964,73813.0
2016-05-17 10:20:00,32.14,32.3,32.14,32.26,88172.0,23.4037,23.5202,23.4037,23.491,88172.0
2016-05-17 10:30:00,32.27,32.4,32.23,32.4,168613.0,23.4983,23.593,23.4692,23.593,168613.0
2016-05-17 10:40:00,32.4,32.59,32.37,32.51,302433.0,23.593,23.7313,23.5711,23.6731,302433.0
2016-05-17 10:50:00,32.51,32.66,32.5,32.63,159494.0,23.6731,23.7823,23.6658,23.7605,159494.0
2016-05-17 11:00:00,32.63,32.63,32.4,32.4,127043.0,23.7605,23.7605,23.593,23.593,127043.0
2016-05-17 11:10:00,32.41,32.41,32.24,32.36,130340.0,23.6003,23.6003,23.4765,23.5639,130340.0
2016-05-17 11:20:00,32.36,32.36,32.24,32.28,96257.0,23.5639,23.5639,23.4765,23.5056,96257.0
2016-05-17 11:30:00,32.28,32.29,32.2,32.21,56488.0,23.5056,23.5129,23.4473,23.4546,56488.0
2016-05-17 11:40:00,32.22,32.33,32.12,32.29,90197.0,23.4619,23.542,23.3891,23.5129,90197.0
2016-05-17 11:50:00,32.29,32.36,32.29,32.31,125126.0,23.5129,23.5639,23.5129,23.5274,125126.0
2016-05-17 12:00:00,32.31,32.33,32.23,32.23,81460.0,23.5274,23.542,23.4692,23.4692,81460.0
2016-05-17 12:10:00,32.23,32.24,32.12,32.12,41973.0,23.4692,23.4765,23.3891,23.3891,41973.0
2016-05-17 12:20:00,32.13,32.14,32.04,32.05,57627.0,23.3964,23.4037,23.3308,23.3381,57627.0
2016-05-17 12:30:00,32.05,32.15,31.99,32.15,69464.0,23.3381,23.4109,23.2944,23.4109,69464.0
2016-05-17 12:40:00,32.14,32.16,32.07,32.08,48689.0,23.4037,23.4182,23.3527,23.36,48689.0
2016-05-17 12:50:00,32.08,32.16,32.07,32.14,48955.0,23.36,23.4182,23.3527,23.4037,48955.0
2016-05-17 13:00:00,32.14,32.14,32.05,32.1,106684.0,23.4037,23.4037,23.3381,23.3745,106684.0
2016-05-17 13:10:00,32.09,32.21,32.09,32.19,54185.0,23.3672,23.4546,23.3672,23.4401,54185.0
2016-05-17 13:20:00,32.19,32.2,32.12,32.13,60623.0,23.4401,23.4473,23.3891,23.3964,60623.0
2016-05-17 13:30:00,32.13,32.14,32.06,32.07,44528.0,23.3964,23.4037,23.3454,23.3527,44528.0
2016-05-17 13:40:00,32.06,32.08,32.02,32.02,55231.0,23.3454,23.36,23.3163,23.3163,55231.0
2016-05-17 13:50:00,32.02,32.06,31.94,31.94,60675.0,23.3163,23.3454,23.258,23.258,60675.0
2016-05-17 14:00:00,31.95,31.96,31.9,31.93,79803.0,23.2653,23.2726,23.2289,23.2507,79803.0
2016-05-17 14:10:00,31.93,31.94,31.86,31.86,65113.0,23.2507,23.258,23.1998,23.1998,65113.0
2016-05-17 14:20:00,31.86,31.91,31.77,31.89,157994.0,23.1998,23.2362,23.1342,23.2216,157994.0
2016-05-17 14:30:00,31.88,31.92,31.85,31.88,93751.0,23.2143,23.2435,23.1925,23.2143,93751.0
2016-05-17 14:40:00,31.88,31.9,31.85,31.88,64549.0,23.2143,23.2289,23.1925,23.2143,64549.0
2016-05-17 14:50:00,31.88,31.9,31.85,31.89,52091.0,23.2143,23.2289,23.1925,23.2216,52091.0
2016-05-17 15:00:00,31.89,31.96,31.87,31.94,68825.0,23.2216,23.2726,23.207,23.258,68825.0
2016-05-17 15:10:00,31.94,31.94,31.85,31.87,56734.0,23.258,23.258,23.1925,23.207,56734.0
2016-05-17 15:20:00,31.87,31.88,31.75,31.77,115658.0,23.207,23.2143,23.1197,23.1342,115658.0
2016-05-17 15:30:00,31.78,31.89,31.77,31.89,99964.0,23.1415,23.2216,23.1342,23.2216,99964.0
2016-05-17 15:40:00,31.89,31.9,31.8,31.88,166757.0,23.2216,23.2289,23.1561,23.2143,166757.0
2016-05-17 15:50:00,31.88,31.89,31.83,31.88,291864.0,23.2143,23.2216,23.1779,23.2143,291864.0
2016-05-18 09:30:00,30.88,31.05,30.41,30.81,512007.0,22.4861,22.6099,22.1439,22.4352,512007.0
2016-05-18 09:40:00,30.78,30.89,30.62,30.86,381958.0,22.4133,22.4934,22.2968,22.4716,381958.0
2016-05-18 09:50:00,30.87,31.23,30.83,31.2,384871.0,22.4789,22.741,22.4497,22.7192,384871.0
2016-05-18 10:00:00,31.21,31.22,31.03,31.09,227361.0,22.7264,22.7337,22.5954,22.6391,227361.0
2016-05-18 10:10:00,31.09,31.25,31.05,31.07,176559.0,22.6391,22.7556,22.6099,22.6245,176559.0
2016-05-18 10:20:00,31.06,31.14,31.05,31.07,130211.0,22.6172,22.6755,22.6099,22.6245,130211.0
2016-05-18 10:30:00,31.07,31.07,30.76,30.77,166427.0,22.6245,22.6245,22.3988,22.406,166427.0
2016-05-18 10:40:00,30.77,30.89,30.72,30.75,96824.0,22.406,22.4934,22.3696,22.3915,96824.0
2016-05-18 10:50:00,30.72,30.79,30.53,30.53,167490.0,22.3696,22.4206,22.2313,22.2313,167490.0
2016-05-18 11:00:00,30.55,30.65,30.5,30.56,113247.0,22.2458,22.3187,22.2094,22.2531,113247.0
2016-05-18 11:10:00,30.56,30.63,30.45,30.54,224220.0,22.2531,22.3041,22.173,22.2386,224220.0
2016-05-18 11:20:00,30.54,30.57,30.35,30.56,242036.0,22.2386,22.2604,22.1002,22.2531,242036.0
2016-05-18 11:30:00,30.57,30.6,30.48,30.49,148683.0,22.2604,22.2823,22.1949,22.2022,148683.0
2016-05-18 11:40:00,30.48,30.85,30.42,30.82,380957.0,22.1949,22.4643,22.1512,22.4425,380957.0
2016-05-18 11:50:00,30.83,31.02,30.82,30.9,185683.0,22.4497,22.5881,22.4425,22.5007,185683.0
2016-05-18 12:00:00,30.89,30.9,30.69,30.82,106286.0,22.4934,22.5007,22.3478,22.4425,106286.0
2016-05-18 12:10:00,30.82,30.83,30.47,30.61,178205.0,22.4425,22.4497,22.1876,22.2895,178205.0
2016-05-18 12:20:00,30.62,30.69,30.43,30.43,183366.0,22.2968,22.3478,22.1585,22.1585,183366.0
2016-05-18 12:30:00,30.44,30.67,30.43,30.6,200184.0,22.1657,22.3332,22.1585,22.2823,200184.0
2016-05-18 12:40:00,30.6,30.81,30.57,30.79,76292.0,22.2823,22.4352,22.2604,22.4206,76292.0
2016-05-18 12:50:00,30.79,30.81,30.7,30.78,66098.0,22.4206,22.4352,22.3551,22.4133,66098.0
2016-05-18 13:00:00,30.78,30.89,30.76,30.86,71533.0,22.4133,22.4934,22.3988,22.4716,71533.0
2016-05-18 13:10:00,30.86,30.88,30.8,30.8,63872.0,22.4716,22.4861,22.4279,22.4279,63872.0
2016-05-18 13:20:00,30.8,31.06,30.8,30.87,141577.0,22.4279,22.6172,22.4279,22.4789,141577.0
2016-05-18 13:30:00,30.86,30.94,30.84,30.86,74080.0,22.4716,22.5298,22.457,22.4716,74080.0
2016-05-18 13:40:00,30.86,30.95,30.77,30.91,97486.0,22.4716,22.5371,22.406,22.508,97486.0
2016-05-18 13:50:00,30.89,30.99,30.73,30.75,136512.0,22.4934,22.5662,22.3769,22.3915,136512.0
2016-05-18 14:00:00,30.74,30.78,30.51,30.78,188012.0,22.3842,22.4133,22.2167,22.4133,188012.0
2016-05-18 14:10:00,30.76,30.79,30.63,30.79,90726.0,22.3988,22.4206,22.3041,22.4206,90726.0
2016-05-18 14:20:00,30.78,30.78,30.63,30.65,96729.0,22.4133,22.4133,22.3041,22.3187,96729.0
2016-05-18 14:30:00,30.65,30.67,30.56,30.66,60094.0,22.3187,22.3332,22.2531,22.3259,60094.0
2016-05-18 14:40:00,30.66,30.78,30.64,30.77,72530.0,22.3259,22.4133,22.3114,22.406,72530.0
2016-05-18 14:50:00,30.78,30.87,30.77,30.87,71382.0,22.4133,22.4789,22.406,22.4789,71382.0
2016-05-18 15:00:00,30.87,30.94,30.85,30.9,161607.0,22.4789,22.5298,22.4643,22.5007,161607.0
2016-05-18 15:10:00,30.91,30.92,30.79,30.81,90381.0,22.508,22.5153,22.4206,22.4352,90381.0
2016-05-18 15:20:00,30.82,30.83,30.63,30.65,126954.0,22.4425,22.4497,22.3041,22.3187,126954.0
2016-05-18 15:30:00,30.66,30.77,30.63,30.66,146402.0,22.3259,22.406,22.3041,22.3259,146402.0
2016-05-18 15:40:00,30.66,30.79,30.65,30.78,198621.0,22.3259,22.4206,22.3187,22.4133,198621.0
2016-05-18 15:50:00,30.77,30.8,30.7,30.76,505098.0,22.406,22.4279,22.3551,22.3988,505098.0
2016-05-19 09:30:00,30.8,31.08,30.76,31.0,174517.0,22.4279,22.6318,22.3988,22.5735,174517.0
2016-05-19 09:40:00,31.01,31.26,30.99,31.26,143158.0,22.5808,22.7629,22.5662,22.7629,143158.0
2016-05-19 09:50:00,31.26,31.3,31.15,31.19,316184.0,22.7629,22.792,22.6828,22.7119,316184.0
2016-05-19 10:00:00,31.2,31.46,31.18,31.41,168263.0,22.7192,22.9085,22.7046,22.8721,168263.0
2016-05-19 10:10:00,31.42,31.44,31.2,31.32,195171.0,22.8794,22.8939,22.7192,22.8065,195171.0
2016-05-19 10:20:00,31.32,31.51,31.22,31.48,151851.0,22.8065,22.9449,22.7337,22.9231,151851.0
2016-05-19 10:30:00,31.47,31.51,31.32,31.37,60954.0,22.9158,22.9449,22.8065,22.843,60954.0
2016-05-19 10:40:00,31.36,31.43,31.33,31.41,32218.0,22.8357,22.8866,22.8138,22.8721,32218.0
2016-05-19 10:50:00,31.41,31.41,31.33,31.39,52672.0,22.8721,22.8721,22.8138,22.8575,52672.0
2016-05-19 11:00:00,31.39,31.42,31.32,31.41,81016.0,22.8575,22.8794,22.8065,22.8721,81016.0
2016-05-19 11:10:00,31.41,31.48,31.39,31.43,124453.0,22.8721,22.9231,22.8575,22.8866,124453.0
2016-05-19 11:20:00,31.42,31.43,31.37,31.4,61406.0,22.8794,22.8866,22.843,22.8648,61406.0
2016-05-19 11:30:00,31.39,31.42,31.22,31.23,90768.0,22.8575,22.8794,22.7337,22.741,90768.0
2016-05-19 11:40:00,31.21,31.24,31.12,31.12,98739.0,22.7264,22.7483,22.6609,22.6609,98739.0
2016-05-19 11:50:00,31.12,31.24,31.07,31.22,142835.0,22.6609,22.7483,22.6245,22.7337,142835.0
2016-05-19 12:00:00,31.21,31.33,31.13,31.31,135558.0,22.7264,22.8138,22.6682,22.7993,135558.0
2016-05-19 12:10:00,31.3,31.33,31.24,31.27,48747.0,22.792,22.8138,22.7483,22.7701,48747.0
2016-05-19 12:20:00,31.27,31.32,31.23,31.24,50359.0,22.7701,22.8065,22.741,22.7483,50359.0
2016-05-19 12:30:00,31.23,31.23,31.16,31.22,38317.0,22.741,22.741,22.69,22.7337,38317.0
2016-05-19 12:40:00,31.23,31.23,31.09,31.11,77884.0,22.741,22.741,22.6391,22.6536,77884.0
2016-05-19 12:50:00,31.11,31.22,31.07,31.21,49985.0,22.6536,22.7337,22.6245,22.7264,49985.0
2016-05-19 13:00:00,31.22,31.24,31.15,31.18,53465.0,22.7337,22.7483,22.6828,22.7046,53465.0
2016-05-19 13:10:00,31.19,31.27,31.18,31.24,38380.0,22.7119,22.7701,22.7046,22.7483,38380.0
2016-05-19 13:20:00,31.25,31.27,31.22,31.25,45820.0,22.7556,22.7701,22.7337,22.7556,45820.0
2016-05-19 13:30:00,31.25,31.33,31.2,31.26,82143.0,22.7556,22.8138,22.7192,22.7629,82143.0
2016-05-19 13:40:00,31.26,31.3,31.22,31.27,69584.0,22.7629,22.792,22.7337,22.7701,69584.0
2016-05-19 13:50:00,31.27,31.39,31.26,31.36,79765.0,22.7701,22.8575,22.7629,22.8357,79765.0
2016-05-19 14:00:00,31.36,31.36,31.3,31.33,52444.0,22.8357,22.8357,22.792,22.8138,52444.0
2016-05-19 14:10:00,31.33,31.34,31.29,31.3,73167.0,22.8138,22.8211,22.7847,22.792,73167.0
2016-05-19 14:20:00,31.31,31.32,31.27,31.32,78442.0,22.7993,22.8065,22.7701,22.8065,78442.0
2016-05-19 14:30:00,31.31,31.31,31.23,31.25,59370.0,22.7993,22.7993,22.741,22.7556,59370.0
2016-05-19 14:40:00,31.24,31.26,31.21,31.23,61038.0,22.7483,22.7629,22.7264,22.741,61038.0
2016-05-19 14:50:00,31.23,31.24,31.18,31.19,81495.0,22.741,22.7483,22.7046,22.7119,81495.0
2016-05-19 15:00:00,31.18,31.37,31.18,31.35,121643.0,22.7046,22.843,22.7046,22.8284,121643.0
2016-05-19 15:10:00,31.36,31.47,31.35,31.42,152025.0,22.8357,22.9158,22.8284,22.8794,152025.0
2016-05-19 15:20:00,31.43,31.49,31.4,31.49,144580.0,22.8866,22.9303,22.8648,22.9303,144580.0
2016-05-19 15:30:00,31.48,31.49,31.41,31.47,186529.0,22.9231,22.9303,22.8721,22.9158,186529.0
2016-05-19 15:40:00,31.47,31.56,31.46,31.55,148503.0,22.9158,22.9813,22.9085,22.974,148503.0
2016-05-19 15:50:00,31.54,31.55,31.5,31.53,424044.0,22.9667,22.974,22.9376,22.9595,424044.0
2016-05-20 09:30:00,31.5,31.99,31.5,31.94,248069.0,22.9376,23.2944,22.9376,23.258,248069.0
2016-05-20 09:40:00,31.92,31.99,31.76,31.82,163621.0,23.2435,23.2944,23.1269,23.1706,163621.0
2016-05-20 09:50:00,31.83,32.01,31.82,31.99,144608.0,23.1779,23.309,23.1706,23.2944,144608.0
2016-05-20 10:00:00,31.98,32.05,31.93,31.93,141510.0,23.2871,23.3381,23.2507,23.2507,141510.0
2016-05-20 10:10:00,31.92,32.03,31.89,31.99,191544.0,23.2435,23.3236,23.2216,23.2944,191544.0
2016-05-20 10:20:00,31.99,32.08,31.95,32.01,247427.0,23.2944,23.36,23.2653,23.309,247427.0
2016-05-20 10:30:00,32.01,32.07,31.92,32.07,119703.0,23.309,23.3527,23.2435,23.3527,119703.0
2016-05-20 10:40:00,32.07,32.2,32.06,32.17,90445.0,23.3527,23.4473,23.3454,23.4255,90445.0
2016-05-20 10:50:00,32.17,32.18,32.08,32.15,107245.0,23.4255,23.4328,23.36,23.4109,107245.0
2016-05-20 11:00:00,32.14,32.19,32.02,32.02,79708.0,23.4037,23.4401,23.3163,23.3163,79708.0
2016-05-20 11:10:00,32.03,32.07,31.98,32.07,60952.0,23.3236,23.3527,23.2871,23.3527,60952.0
2016-05-20 11:20:00,32.07,32.11,32.02,32.08,52223.0,23.3527,23.3818,23.3163,23.36,52223.0
2016-05-20 11:30:00,32.08,32.16,32.05,32.14,189861.0,23.36,23.4182,23.3381,23.4037,189861.0
2016-05-20 11:40:00,32.15,32.25,32.13,32.16,126489.0,23.4109,23.4838,23.3964,23.4182,126489.0
2016-05-20 11:50:00,32.17,32.18,32.06,32.18,63358.0,23.4255,23.4328,23.3454,23.4328,63358.0
2016-05-20 12:00:00,32.18,32.2,32.12,32.15,64466.0,23.4328,23.4473,23.3891,23.4109,64466.0
2016-05-20 12:10:00,32.14,32.17,32.11,32.14,27054.0,23.4037,23.4255,23.3818,23.4037,27054.0
2016-05-20 12:20:00,32.14,32.25,32.13,32.25,53930.0,23.4037,23.4838,23.3964,23.4838,53930.0
2016-05-20 12:30:00,32.24,32.28,32.18,32.27,98233.0,23.4765,23.5056,23.4328,23.4983,98233.0
2016-05-20 12:40:00,32.27,32.41,32.26,32.41,101126.0,23.4983,23.6003,23.491,23.6003,101126.0
2016-05-20 12:50:00,32.41,32.41,32.33,32.37,44470.0,23.6003,23.6003,23.542,23.5711,44470.0
2016-05-20 13:00:00,32.37,32.4,32.29,32.32,75694.0,23.5711,23.593,23.5129,23.5347,75694.0
2016-05-20 13:10:00,32.32,32.32,32.19,32.28,66982.0,23.5347,23.5347,23.4401,23.5056,66982.0
2016-05-20 13:20:00,32.28,32.33,32.24,32.3,41840.0,23.5056,23.542,23.4765,23.5202,41840.0
2016-05-20 13:30:00,32.29,32.29,32.1,32.16,91101.0,23.5129,23.5129,23.3745,23.4182,91101.0
2016-05-20 13:40:00,32.16,32.21,32.15,32.15,33345.0,23.4182,23.4546,23.4109,23.4109,33345.0
2016-05-20 13:50:00,32.15,32.18,32.11,32.13,40846.0,23.4109,23.4328,23.3818,23.3964,40846.0
2016-05-20 14:00:00,32.13,32.18,32.08,32.16,110752.0,23.3964,23.4328,23.36,23.4182,110752.0
2016-05-20 14:10:00,32.16,32.24,32.15,32.22,84697.0,23.4182,23.4765,23.4109,23.4619,84697.0
2016-05-20 14:20:00,32.21,32.32,32.2,32.28,64872.0,23.4546,23.5347,23.4473,23.5056,64872.0
2016-05-20 14:30:00,32.27,32.36,32.27,32.33,98391.0,23.4983,23.5639,23.4983,23.542,98391.0
2016-05-20 14:40:00,32.33,32.4,32.32,32.35,76918.0,23.542,23.593,23.5347,23.5566,76918.0
2016-05-20 14:50:00,32.35,32.39,32.31,32.36,78329.0,23.5566,23.5857,23.5274,23.5639,78329.0
2016-05-20 15:00:00,32.37,32.38,32.25,32.29,55577.0,23.5711,23.5784,23.4838,23.5129,55577.0
2016-05-20 15:10:00,32.29,32.29,32.24,32.27,60385.0,23.5129,23.5129,23.4765,23.4983,60385.0
2016-05-20 15:20:00,32.27,32.28,32.22,32.24,70846.0,23.4983,23.5056,23.4619,23.4765,70846.0
2016-05-20 15:30:00,32.23,32.32,32.22,32.31,141674.0,23.4692,23.5347,23.4619,23.5274,141674.0
2016-05-20 15:40:00,32.31,32.34,32.27,32.28,116583.0,23.5274,23.5493,23.4983,23.5056,116583.0
2016-05-20 15:50:00,32.28,32.36,32.28,32.34,542193.0,23.5056,23.5639,23.5056,23.5493,542193.0
2016-05-23 09:30:00,32.56,33.19,32.51,33.09,589089.0,23.7095,24.1682,23.6731,24.0954,589089.0
2016-05-23 09:40:00,33.14,33.16,32.8,32.86,363483.0,24.1318,24.1464,23.8842,23.9279,363483.0
2016-05-23 09:50:00,32.86,32.86,32.57,32.62,249717.0,23.9279,23.9279,23.7168,23.7532,249717.0
2016-05-23 10:00:00,32.62,32.85,32.36,32.45,573197.0,23.7532,23.9207,23.5639,23.6294,573197.0
2016-05-23 10:10:00,32.45,32.64,32.42,32.62,167309.0,23.6294,23.7677,23.6075,23.7532,167309.0
2016-05-23 10:20:00,32.63,32.71,32.54,32.54,397183.0,23.7605,23.8187,23.6949,23.6949,397183.0
2016-05-23 10:30:00,32.53,32.56,32.44,32.52,187563.0,23.6876,23.7095,23.6221,23.6804,187563.0
2016-05-23 10:40:00,32.52,32.63,32.5,32.54,169637.0,23.6804,23.7605,23.6658,23.6949,169637.0
2016-05-23 10:50:00,32.54,32.92,32.52,32.9,414349.0,23.6949,23.9716,23.6804,23.9571,414349.0
2016-05-23 11:00:00,32.9,32.9,32.72,32.77,214063.0,23.9571,23.9571,23.826,23.8624,214063.0
2016-05-23 11:10:00,32.78,32.86,32.76,32.85,120409.0,23.8697,23.9279,23.8551,23.9207,120409.0
2016-05-23 11:20:00,32.85,32.93,32.78,32.87,439007.0,23.9207,23.9789,23.8697,23.9352,439007.0
2016-05-23 11:30:00,32.88,32.97,32.85,32.96,187941.0,23.9425,24.008,23.9207,24.0008,187941.0
2016-05-23 11:40:00,32.96,33.05,32.89,33.03,169375.0,24.0008,24.0663,23.9498,24.0517,169375.0
2016-05-23 11:50:00,33.04,33.09,32.95,33.09,124537.0,24.059,24.0954,23.9935,24.0954,124537.0
2016-05-23 12:00:00,33.09,33.09,33.01,33.03,87259.0,24.0954,24.0954,24.0372,24.0517,87259.0
2016-05-23 12:10:00,33.04,33.13,33.03,33.11,76490.0,24.059,24.1245,24.0517,24.11,76490.0
2016-05-23 12:20:00,33.11,33.22,33.11,33.2,194128.0,24.11,24.1901,24.11,24.1755,194128.0
2016-05-23 12:30:00,33.2,33.2,33.05,33.05,95394.0,24.1755,24.1755,24.0663,24.0663,95394.0
2016-05-23 12:40:00,33.05,33.11,32.98,32.99,103168.0,24.0663,24.11,24.0153,24.0226,103168.0
2016-05-23 12:50:00,32.99,33.12,32.98,33.09,101463.0,24.0226,24.1173,24.0153,24.0954,101463.0
2016-05-23 13:00:00,33.08,33.17,33.06,33.12,91527.0,24.0881,24.1537,24.0736,24.1173,91527.0
2016-05-23 13:10:00,33.12,33.19,33.11,33.13,85035.0,24.1173,24.1682,24.11,24.1245,85035.0
2016-05-23 13:20:00,33.13,33.14,33.01,33.01,87176.0,24.1245,24.1318,24.0372,24.0372,87176.0
2016-05-23 13:30:00,33.02,33.02,32.96,32.98,103197.0,24.0444,24.0444,24.0008,24.0153,103197.0
2016-05-23 13:40:00,32.98,33.06,32.96,33.02,111497.0,24.0153,24.0736,24.0008,24.0444,111497.0
2016-05-23 13:50:00,33.01,33.17,33.01,33.09,148511.0,24.0372,24.1537,24.0372,24.0954,148511.0
2016-05-23 14:00:00,33.09,33.09,32.89,32.91,105932.0,24.0954,24.0954,23.9498,23.9643,105932.0
2016-05-23 14:10:00,32.91,33.06,32.89,33.04,129824.0,23.9643,24.0736,23.9498,24.059,129824.0
2016-05-23 14:20:00,33.03,33.04,32.96,32.98,108418.0,24.0517,24.059,24.0008,24.0153,108418.0
2016-05-23 14:30:00,32.98,32.99,32.88,32.91,146840.0,24.0153,24.0226,23.9425,23.9643,146840.0
2016-05-23 14:40:00,32.91,32.97,32.91,32.92,110188.0,23.9643,24.008,23.9643,23.9716,110188.0
2016-05-23 14:50:00,32.92,33.05,32.91,32.93,198879.0,23.9716,24.0663,23.9643,23.9789,198879.0
2016-05-23 15:00:00,32.93,33.1,32.93,33.09,189762.0,23.9789,24.1027,23.9789,24.0954,189762.0
2016-05-23 15:10:00,33.09,33.1,32.9,32.91,250684.0,24.0954,24.1027,23.9571,23.9643,250684.0
2016-05-23 15:20:00,32.91,33.04,32.91,33.03,264758.0,23.9643,24.059,23.9643,24.0517,264758.0
2016-05-23 15:30:00,33.03,33.04,32.88,32.91,315995.0,24.0517,24.059,23.9425,23.9643,315995.0
2016-05-23 15:40:00,32.91,33.03,32.91,32.97,454581.0,23.9643,24.0517,23.9643,24.008,454581.0
2016-05-23 15:50:00,32.96,33.0,32.93,32.99,800103.0,24.0008,24.0299,23.9789,24.0226,800103.0
2016-05-24 09:30:00,31.29,31.74,31.02,31.23,2465954.0,22.7847,23.1124,22.5881,22.741,2465954.0
2016-05-24 09:40:00,31.22,31.23,30.85,31.0,2275996.0,22.7337,22.741,22.4643,22.5735,2275996.0
2016-05-24 09:50:00,31.01,31.15,30.8,30.94,1296069.0,22.5808,22.6828,22.4279,22.5298,1296069.0
2016-05-24 10:00:00,30.95,31.1,30.61,30.62,1683797.0,22.5371,22.6463,22.2895,22.2968,1683797.0
2016-05-24 10:10:00,30.62,30.77,30.43,30.58,1486334.0,22.2968,22.406,22.1585,22.2677,1486334.0
2016-05-24 10:20:00,30.58,30.71,30.38,30.62,886104.0,22.2677,22.3624,22.1221,22.2968,886104.0
2016-05-24 10:30:00,30.62,30.69,30.4,30.49,815863.0,22.2968,22.3478,22.1366,22.2022,815863.0
2016-05-24 10:40:00,30.5,30.57,30.12,30.12,982172.0,22.2094,22.2604,21.9327,21.9327,982172.0
2016-05-24 10:50:00,30.11,30.2,30.05,30.18,974475.0,21.9254,21.991,21.8818,21.9764,974475.0
2016-05-24 11:00:00,30.18,30.36,30.17,30.27,939678.0,21.9764,22.1075,21.9691,22.042,939678.0
2016-05-24 11:10:00,30.27,30.45,30.24,30.44,454123.0,22.042,22.173,22.0201,22.1657,454123.0
2016-05-24 11:20:00,30.43,30.48,30.38,30.43,533094.0,22.1585,22.1949,22.1221,22.1585,533094.0
2016-05-24 11:30:00,30.43,30.58,30.4,30.54,556551.0,22.1585,22.2677,22.1366,22.2386,556551.0
2016-05-24 11:40:00,30.54,30.59,30.32,30.33,491022.0,22.2386,22.275,22.0784,22.0856,491022.0
2016-05-24 11:50:00,30.33,30.74,30.32,30.69,416963.0,22.0856,22.3842,22.0784,22.3478,416963.0
2016-05-24 12:00:00,30.69,30.72,30.58,30.66,272797.0,22.3478,22.3696,22.2677,22.3259,272797.0
2016-05-24 12:10:00,30.65,30.68,30.58,30.63,216629.0,22.3187,22.3405,22.2677,22.3041,216629.0
2016-05-24 12:20:00,30.63,30.66,30.45,30.54,246370.0,22.3041,22.3259,22.173,22.2386,246370.0
2016-05-24 12:30:00,30.55,30.59,30.46,30.53,238372.0,22.2458,22.275,22.1803,22.2313,238372.0
2016-05-24 12:40:00,30.54,30.65,30.5,30.65,241450.0,22.2386,22.3187,22.2094,22.3187,241450.0
2016-05-24 12:50:00,30.65,30.78,30.63,30.76,327398.0,22.3187,22.4133,22.3041,22.3988,327398.0
2016-05-24 13:00:00,30.77,30.84,30.69,30.81,325496.0,22.406,22.457,22.3478,22.4352,325496.0
2016-05-24 13:10:00,30.82,31.1,30.77,31.1,543809.0,22.4425,22.6463,22.406,22.6463,543809.0
2016-05-24 13:20:00,31.1,31.14,30.96,31.0,452028.0,22.6463,22.6755,22.5444,22.5735,452028.0
2016-05-24 13:30:00,30.99,31.02,30.92,31.02,364699.0,22.5662,22.5881,22.5153,22.5881,364699.0
2016-05-24 13:40:00,31.02,31.18,31.0,31.14,256320.0,22.5881,22.7046,22.5735,22.6755,256320.0
2016-05-24 13:50:00,31.14,31.24,30.97,31.02,445888.0,22.6755,22.7483,22.5517,22.5881,445888.0
2016-05-24 14:00:00,31.02,31.05,30.78,30.85,290490.0,22.5881,22.6099,22.4133,22.4643,290490.0
2016-05-24 14:10:00,30.85,30.96,30.8,30.86,217682.0,22.4643,22.5444,22.4279,22.4716,217682.0
2016-05-24 14:20:00,30.86,30.92,30.81,30.82,149658.0,22.4716,22.5153,22.4352,22.4425,149658.0
2016-05-24 14:30:00,30.83,30.88,30.68,30.74,281658.0,22.4497,22.4861,22.3405,22.3842,281658.0
2016-05-24 14:40:00,30.73,30.79,30.6,30.64,180940.0,22.3769,22.4206,22.2823,22.3114,180940.0
2016-05-24 14:50:00,30.64,30.66,30.53,30.55,185749.0,22.3114,22.3259,22.2313,22.2458,185749.0
2016-05-24 15:00:00,30.56,30.59,30.48,30.54,388445.0,22.2531,22.275,22.1949,22.2386,388445.0
2016-05-24 15:10:00,30.55,30.66,30.53,30.54,345943.0,22.2458,22.3259,22.2313,22.2386,345943.0
2016-05-24 15:20:00,30.53,30.56,30.4,30.41,313097.0,22.2313,22.2531,22.1366,22.1439,313097.0
2016-05-24 15:30:00,30.41,30.67,30.38,30.66,685931.0,22.1439,22.3332,22.1221,22.3259,685931.0
2016-05-24 15:40:00,30.67,30.72,30.56,30.57,821155.0,22.3332,22.3696,22.2531,22.2604,821155.0
2016-05-24 15:50:00,30.56,30.64,30.49,30.54,1366598.0,22.2531,22.3114,22.2022,22.2386,1366598.0
2016-05-25 09:30:00,30.3,31.18,30.26,31.07,569353.0,22.0638,22.7046,22.0347,22.6245,569353.0
2016-05-25 09:40:00,31.06,31.19,30.93,31.14,414385.0,22.6172,22.7119,22.5226,22.6755,414385.0
2016-05-25 09:50:00,31.14,31.45,31.07,31.42,518128.0,22.6755,22.9012,22.6245,22.8794,518128.0
2016-05-25 10:00:00,31.42,31.43,31.21,31.23,526950.0,22.8794,22.8866,22.7264,22.741,526950.0
2016-05-25 10:10:00,31.23,31.35,31.05,31.34,803889.0,22.741,22.8284,22.6099,22.8211,803889.0
2016-05-25 10:20:00,31.34,31.55,31.34,31.34,545050.0,22.8211,22.974,22.8211,22.8211,545050.0
2016-05-25 10:30:00,31.34,31.47,31.24,31.28,375322.0,22.8211,22.9158,22.7483,22.7774,375322.0
2016-05-25 10:40:00,31.29,31.53,31.25,31.49,322994.0,22.7847,22.9595,22.7556,22.9303,322994.0
2016-05-25 10:50:00,31.49,31.65,31.48,31.65,364612.0,22.9303,23.0468,22.9231,23.0468,364612.0
2016-05-25 11:00:00,31.64,31.65,31.55,31.62,268307.0,23.0396,23.0468,22.974,23.025,268307.0
2016-05-25 11:10:00,31.62,31.8,31.6,31.76,353327.0,23.025,23.1561,23.0104,23.1269,353327.0
2016-05-25 11:20:00,31.75,31.76,31.45,31.47,244012.0,23.1197,23.1269,22.9012,22.9158,244012.0
2016-05-25 11:30:00,31.47,31.54,31.33,31.36,264321.0,22.9158,22.9667,22.8138,22.8357,264321.0
2016-05-25 11:40:00,31.35,31.57,31.26,31.56,223697.0,22.8284,22.9886,22.7629,22.9813,223697.0
2016-05-25 11:50:00,31.55,31.7,31.55,31.7,198291.0,22.974,23.0833,22.974,23.0833,198291.0
2016-05-25 12:00:00,31.7,31.71,31.6,31.71,164957.0,23.0833,23.0905,23.0104,23.0905,164957.0
2016-05-25 12:10:00,31.71,31.86,31.67,31.77,297442.0,23.0905,23.1998,23.0614,23.1342,297442.0
2016-05-25 12:20:00,31.76,31.81,31.75,31.77,196827.0,23.1269,23.1634,23.1197,23.1342,196827.0
2016-05-25 12:30:00,31.77,31.95,31.76,31.9,213813.0,23.1342,23.2653,23.1269,23.2289,213813.0
2016-05-25 12:40:00,31.89,31.89,31.79,31.82,247897.0,23.2216,23.2216,23.1488,23.1706,247897.0
2016-05-25 12:50:00,31.83,32.0,31.83,31.92,303889.0,23.1779,23.3017,23.1779,23.2435,303889.0
2016-05-25 13:00:00,31.91,32.15,31.85,32.11,363713.0,23.2362,23.4109,23.1925,23.3818,363713.0
2016-05-25 13:10:00,32.12,32.18,32.03,32.06,242729.0,23.3891,23.4328,23.3236,23.3454,242729.0
2016-05-25 13:20:00,32.06,32.07,31.94,32.05,227450.0,23.3454,23.3527,23.258,23.3381,227450.0
2016-05-25 13:30:00,32.04,32.06,31.95,31.99,166187.0,23.3308,23.3454,23.2653,23.2944,166187.0
2016-05-25 13:40:00,31.99,32.14,31.91,32.13,153154.0,23.2944,23.4037,23.2362,23.3964,153154.0
2016-05-25 13:50:00,32.13,32.19,32.08,32.18,136460.0,23.3964,23.4401,23.36,23.4328,136460.0
2016-05-25 14:00:00,32.19,32.19,32.03,32.03,158199.0,23.4401,23.4401,23.3236,23.3236,158199.0
2016-05-25 14:10:00,32.03,32.13,32.0,32.08,149048.0,23.3236,23.3964,23.3017,23.36,149048.0
2016-05-25 14:20:00,32.08,32.13,32.05,32.1,182503.0,23.36,23.3964,23.3381,23.3745,182503.0
2016-05-25 14:30:00,32.09,32.16,32.08,32.08,149197.0,23.3672,23.4182,23.36,23.36,149197.0
2016-05-25 14:40:00,32.09,32.16,32.08,32.11,141797.0,23.3672,23.4182,23.36,23.3818,141797.0
2016-05-25 14:50:00,32.11,32.12,31.98,32.03,253828.0,23.3818,23.3891,23.2871,23.3236,253828.0
2016-05-25 15:00:00,32.02,32.12,32.0,32.12,188589.0,23.3163,23.3891,23.3017,23.3891,188589.0
2016-05-25 15:10:00,32.11,32.18,32.09,32.17,218688.0,23.3818,23.4328,23.3672,23.4255,218688.0
2016-05-25 15:20:00,32.18,32.25,32.17,32.25,232491.0,23.4328,23.4838,23.4255,23.4838,232491.0
2016-05-25 15:30:00,32.24,32.24,32.09,32.14,388375.0,23.4765,23.4765,23.3672,23.4037,388375.0
2016-05-25 15:40:00,32.15,32.15,32.09,32.09,343301.0,23.4109,23.4109,23.3672,23.3672,343301.0
2016-05-25 15:50:00,32.09,32.12,31.98,32.09,1114877.0,23.3672,23.3891,23.2871,23.3672,1114877.0
2016-05-26 09:30:00,32.35,32.54,32.19,32.3,291048.0,23.5566,23.6949,23.4401,23.5202,291048.0
2016-05-26 09:40:00,32.32,32.52,32.23,32.49,239241.0,23.5347,23.6804,23.4692,23.6585,239241.0
2016-05-26 09:50:00,32.49,32.6,32.27,32.31,280138.0,23.6585,23.7386,23.4983,23.5274,280138.0
2016-05-26 10:00:00,32.33,32.43,32.32,32.37,159899.0,23.542,23.6148,23.5347,23.5711,159899.0
2016-05-26 10:10:00,32.37,32.57,32.34,32.56,160277.0,23.5711,23.7168,23.5493,23.7095,160277.0
2016-05-26 10:20:00,32.56,32.56,32.36,32.39,283690.0,23.7095,23.7095,23.5639,23.5857,283690.0
2016-05-26 10:30:00,32.38,32.45,32.24,32.25,175928.0,23.5784,23.6294,23.4765,23.4838,175928.0
2016-05-26 10:40:00,32.25,32.29,32.13,32.16,142553.0,23.4838,23.5129,23.3964,23.4182,142553.0
2016-05-26 10:50:00,32.16,32.17,31.98,32.0,202169.0,23.4182,23.4255,23.2871,23.3017,202169.0
2016-05-26 11:00:00,32.0,32.04,31.83,31.83,160756.0,23.3017,23.3308,23.1779,23.1779,160756.0
2016-05-26 11:10:00,31.83,32.03,31.82,31.97,123887.0,23.1779,23.3236,23.1706,23.2799,123887.0
2016-05-26 11:20:00,31.96,32.11,31.96,32.07,85855.0,23.2726,23.3818,23.2726,23.3527,85855.0
2016-05-26 11:30:00,32.07,32.15,31.97,31.98,107468.0,23.3527,23.4109,23.2799,23.2871,107468.0
2016-05-26 11:40:00,31.99,32.03,31.96,31.98,59239.0,23.2944,23.3236,23.2726,23.2871,59239.0
2016-05-26 11:50:00,31.98,31.99,31.88,31.89,68858.0,23.2871,23.2944,23.2143,23.2216,68858.0
2016-05-26 12:00:00,31.88,31.98,31.87,31.88,125629.0,23.2143,23.2871,23.207,23.2143,125629.0
2016-05-26 12:10:00,31.88,31.89,31.8,31.81,111447.0,23.2143,23.2216,23.1561,23.1634,111447.0
2016-05-26 12:20:00,31.81,31.87,31.79,31.82,107662.0,23.1634,23.207,23.1488,23.1706,107662.0
2016-05-26 12:30:00,31.82,31.89,31.8,31.89,86274.0,23.1706,23.2216,23.1561,23.2216,86274.0
2016-05-26 12:40:00,31.9,31.93,31.82,31.88,93167.0,23.2289,23.2507,23.1706,23.2143,93167.0
2016-05-26 12:50:00,31.88,31.89,31.8,31.86,71858.0,23.2143,23.2216,23.1561,23.1998,71858.0
2016-05-26 13:00:00,31.86,31.93,31.84,31.93,98925.0,23.1998,23.2507,23.1852,23.2507,98925.0
2016-05-26 13:10:00,31.93,31.99,31.91,31.96,107177.0,23.2507,23.2944,23.2362,23.2726,107177.0
2016-05-26 13:20:00,31.97,32.03,31.94,32.02,128316.0,23.2799,23.3236,23.258,23.3163,128316.0
2016-05-26 13:30:00,32.02,32.05,31.98,32.04,61015.0,23.3163,23.3381,23.2871,23.3308,61015.0
2016-05-26 13:40:00,32.04,32.04,31.95,31.95,54323.0,23.3308,23.3308,23.2653,23.2653,54323.0
2016-05-26 13:50:00,31.95,32.04,31.91,32.03,96777.0,23.2653,23.3308,23.2362,23.3236,96777.0
2016-05-26 14:00:00,32.02,32.12,32.01,32.1,68707.0,23.3163,23.3891,23.309,23.3745,68707.0
2016-05-26 14:10:00,32.1,32.14,32.08,32.09,81024.0,23.3745,23.4037,23.36,23.3672,81024.0
2016-05-26 14:20:00,32.08,32.08,31.96,32.03,80813.0,23.36,23.36,23.2726,23.3236,80813.0
2016-05-26 14:30:00,32.03,32.07,32.0,32.01,68252.0,23.3236,23.3527,23.3017,23.309,68252.0
2016-05-26 14:40:00,32.02,32.02,31.94,31.97,87301.0,23.3163,23.3163,23.258,23.2799,87301.0
2016-05-26 14:50:00,31.98,31.98,31.91,31.92,78575.0,23.2871,23.2871,23.2362,23.2435,78575.0
2016-05-26 15:00:00,31.92,32.01,31.92,31.98,98676.0,23.2435,23.309,23.2435,23.2871,98676.0
2016-05-26 15:10:00,31.98,32.0,31.92,31.95,149028.0,23.2871,23.3017,23.2435,23.2653,149028.0
2016-05-26 15:20:00,31.94,32.0,31.93,31.95,150266.0,23.258,23.3017,23.2507,23.2653,150266.0
2016-05-26 15:30:00,31.95,32.03,31.94,32.02,183743.0,23.2653,23.3236,23.258,23.3163,183743.0
2016-05-26 15:40:00,32.03,32.05,31.94,31.95,290902.0,23.3236,23.3381,23.258,23.2653,290902.0
2016-05-26 15:50:00,31.94,31.97,31.89,31.92,521326.0,23.258,23.2799,23.2216,23.2435,521326.0
2016-05-27 09:30:00,31.93,32.14,31.91,31.97,208635.0,23.2507,23.4037,23.2362,23.2799,208635.0
2016-05-27 09:40:00,31.96,32.18,31.94,32.07,104517.0,23.2726,23.4328,23.258,23.3527,104517.0
2016-05-27 09:50:00,32.08,32.14,31.99,32.12,180462.0,23.36,23.4037,23.2944,23.3891,180462.0
2016-05-27 10:00:00,32.14,32.19,32.06,32.13,145698.0,23.4037,23.4401,23.3454,23.3964,145698.0
2016-05-27 10:10:00,32.12,32.25,32.11,32.16,144089.0,23.3891,23.4838,23.3818,23.4182,144089.0
2016-05-27 10:20:00,32.15,32.23,32.11,32.2,101946.0,23.4109,23.4692,23.3818,23.4473,101946.0
2016-05-27 10:30:00,32.2,32.31,32.19,32.25,143709.0,23.4473,23.5274,23.4401,23.4838,143709.0
2016-05-27 10:40:00,32.24,32.29,32.23,32.27,78915.0,23.4765,23.5129,23.4692,23.4983,78915.0
2016-05-27 10:50:00,32.27,32.27,32.09,32.09,101498.0,23.4983,23.4983,23.3672,23.3672,101498.0
2016-05-27 11:00:00,32.09,32.21,32.06,32.2,144249.0,23.3672,23.4546,23.3454,23.4473,144249.0
2016-05-27 11:10:00,32.2,32.2,32.1,32.14,53729.0,23.4473,23.4473,23.3745,23.4037,53729.0
2016-05-27 11:20:00,32.14,32.14,32.04,32.08,77978.0,23.4037,23.4037,23.3308,23.36,77978.0
2016-05-27 11:30:00,32.08,32.1,32.01,32.03,61967.0,23.36,23.3745,23.309,23.3236,61967.0
2016-05-27 11:40:00,32.04,32.07,31.98,32.01,57382.0,23.3308,23.3527,23.2871,23.309,57382.0
2016-05-27 11:50:00,32.01,32.07,31.97,32.02,56770.0,23.309,23.3527,23.2799,23.3163,56770.0
2016-05-27 12:00:00,32.02,32.08,32.0,32.07,69241.0,23.3163,23.36,23.3017,23.3527,69241.0
2016-05-27 12:10:00,32.08,32.08,32.01,32.06,45352.0,23.36,23.36,23.309,23.3454,45352.0
2016-05-27 12:20:00,32.07,32.14,32.05,32.1,95559.0,23.3527,23.4037,23.3381,23.3745,95559.0
2016-05-27 12:30:00,32.1,32.1,32.05,32.07,50318.0,23.3745,23.3745,23.3381,23.3527,50318.0
2016-05-27 12:40:00,32.07,32.1,32.06,32.1,28033.0,23.3527,23.3745,23.3454,23.3745,28033.0
2016-05-27 12:50:00,32.1,32.11,32.06,32.1,59511.0,23.3745,23.3818,23.3454,23.3745,59511.0
2016-05-27 13:00:00,32.1,32.11,32.04,32.04,46237.0,23.3745,23.3818,23.3308,23.3308,46237.0
2016-05-27 13:10:00,32.04,32.08,32.02,32.06,57265.0,23.3308,23.36,23.3163,23.3454,57265.0
2016-05-27 13:20:00,32.06,32.08,31.99,32.0,98217.0,23.3454,23.36,23.2944,23.3017,98217.0
2016-05-27 13:30:00,32.0,32.06,31.99,32.03,65634.0,23.3017,23.3454,23.2944,23.3236,65634.0
2016-05-27 13:40:00,32.02,32.09,31.99,32.02,77174.0,23.3163,23.3672,23.2944,23.3163,77174.0
2016-05-27 13:50:00,32.03,32.03,31.96,31.98,52410.0,23.3236,23.3236,23.2726,23.2871,52410.0
2016-05-27 14:00:00,31.97,31.97,31.88,31.9,154775.0,23.2799,23.2799,23.2143,23.2289,154775.0
2016-05-27 14:10:00,31.89,31.99,31.89,31.98,59335.0,23.2216,23.2944,23.2216,23.2871,59335.0
2016-05-27 14:20:00,31.98,32.04,31.98,32.03,46640.0,23.2871,23.3308,23.2871,23.3236,46640.0
2016-05-27 14:30:00,32.04,32.06,32.0,32.02,53370.0,23.3308,23.3454,23.3017,23.3163,53370.0
2016-05-27 14:40:00,32.02,32.02,31.97,32.02,65811.0,23.3163,23.3163,23.2799,23.3163,65811.0
2016-05-27 14:50:00,32.02,32.03,32.0,32.02,60755.0,23.3163,23.3236,23.3017,23.3163,60755.0
2016-05-27 15:00:00,32.02,32.04,31.98,31.98,99145.0,23.3163,23.3308,23.2871,23.2871,99145.0
2016-05-27 15:10:00,31.98,32.01,31.96,31.97,141374.0,23.2871,23.309,23.2726,23.2799,141374.0
2016-05-27 15:20:00,31.98,32.01,31.97,32.01,83055.0,23.2871,23.309,23.2799,23.309,83055.0
2016-05-27 15:30:00,32.01,32.04,32.0,32.04,156813.0,23.309,23.3308,23.3017,23.3308,156813.0
2016-05-27 15:40:00,32.04,32.06,32.03,32.04,184038.0,23.3308,23.3454,23.3236,23.3308,184038.0
2016-05-27 15:50:00,32.04,32.06,32.01,32.02,562646.0,23.3308,23.3454,23.309,23.3163,562646.0
2016-05-31 09:30:00,32.23,32.31,32.1,32.17,157181.0,23.4692,23.5274,23.3745,23.4255,157181.0
2016-05-31 09:40:00,32.16,32.29,32.1,32.24,82884.0,23.4182,23.5129,23.3745,23.4765,82884.0
2016-05-31 09:50:00,32.24,32.24,32.01,32.05,85233.0,23.4765,23.4765,23.309,23.3381,85233.0
2016-05-31 10:00:00,32.05,32.22,32.02,32.19,99084.0,23.3381,23.4619,23.3163,23.4401,99084.0
2016-05-31 10:10:00,32.19,32.26,32.16,32.24,84375.0,23.4401,23.491,23.4182,23.4765,84375.0
2016-05-31 10:20:00,32.23,32.3,32.23,32.27,66908.0,23.4692,23.5202,23.4692,23.4983,66908.0
2016-05-31 10:30:00,32.26,32.27,32.19,32.23,58930.0,23.491,23.4983,23.4401,23.4692,58930.0
2016-05-31 10:40:00,32.22,32.32,32.17,32.31,60485.0,23.4619,23.5347,23.4255,23.5274,60485.0
2016-05-31 10:50:00,32.31,32.36,32.23,32.27,88080.0,23.5274,23.5639,23.4692,23.4983,88080.0
2016-05-31 11:00:00,32.26,32.26,32.16,32.16,83459.0,23.491,23.491,23.4182,23.4182,83459.0
2016-05-31 11:10:00,32.16,32.22,32.11,32.22,63137.0,23.4182,23.4619,23.3818,23.4619,63137.0
2016-05-31 11:20:00,32.23,32.3,32.22,32.24,73860.0,23.4692,23.5202,23.4619,23.4765,73860.0
2016-05-31 11:30:00,32.24,32.27,32.2,32.26,46826.0,23.4765,23.4983,23.4473,23.491,46826.0
2016-05-31 11:40:00,32.25,32.28,32.21,32.22,43589.0,23.4838,23.5056,23.4546,23.4619,43589.0
2016-05-31 11:50:00,32.22,32.25,32.16,32.16,50145.0,23.4619,23.4838,23.4182,23.4182,50145.0
2016-05-31 12:00:00,32.16,32.2,32.14,32.16,49411.0,23.4182,23.4473,23.4037,23.4182,49411.0
2016-05-31 12:10:00,32.16,32.19,32.14,32.16,47215.0,23.4182,23.4401,23.4037,23.4182,47215.0
2016-05-31 12:20:00,32.17,32.27,32.15,32.23,44799.0,23.4255,23.4983,23.4109,23.4692,44799.0
2016-05-31 12:30:00,32.23,32.27,32.22,32.23,38171.0,23.4692,23.4983,23.4619,23.4692,38171.0
2016-05-31 12:40:00,32.23,32.29,32.23,32.24,82770.0,23.4692,23.5129,23.4692,23.4765,82770.0
2016-05-31 12:50:00,32.25,32.31,32.25,32.3,29925.0,23.4838,23.5274,23.4838,23.5202,29925.0
2016-05-31 13:00:00,32.3,32.31,32.24,32.24,45839.0,23.5202,23.5274,23.4765,23.4765,45839.0
2016-05-31 13:10:00,32.25,32.29,32.17,32.19,87359.0,23.4838,23.5129,23.4255,23.4401,87359.0
2016-05-31 13:20:00,32.19,32.23,32.19,32.19,47703.0,23.4401,23.4692,23.4401,23.4401,47703.0
2016-05-31 13:30:00,32.2,32.26,32.18,32.25,61188.0,23.4473,23.491,23.4328,23.4838,61188.0
2016-05-31 13:40:00,32.25,32.25,32.16,32.18,83101.0,23.4838,23.4838,23.4182,23.4328,83101.0
2016-05-31 13:50:00,32.17,32.19,32.14,32.16,46886.0,23.4255,23.4401,23.4037,23.4182,46886.0
2016-05-31 14:00:00,32.16,32.16,32.08,32.09,58832.0,23.4182,23.4182,23.36,23.3672,58832.0
2016-05-31 14:10:00,32.09,32.12,32.05,32.09,69480.0,23.3672,23.3891,23.3381,23.3672,69480.0
2016-05-31 14:20:00,32.09,32.13,32.08,32.09,65693.0,23.3672,23.3964,23.36,23.3672,65693.0
2016-05-31 14:30:00,32.09,32.12,32.06,32.07,76515.0,23.3672,23.3891,23.3454,23.3527,76515.0
2016-05-31 14:40:00,32.07,32.08,32.0,32.02,85044.0,23.3527,23.36,23.3017,23.3163,85044.0
2016-05-31 14:50:00,32.02,32.02,31.97,32.01,111068.0,23.3163,23.3163,23.2799,23.309,111068.0
2016-05-31 15:00:00,32.01,32.04,31.99,32.0,71377.0,23.309,23.3308,23.2944,23.3017,71377.0
2016-05-31 15:10:00,32.0,32.06,31.97,32.05,94234.0,23.3017,23.3454,23.2799,23.3381,94234.0
2016-05-31 15:20:00,32.05,32.09,32.04,32.09,92877.0,23.3381,23.3672,23.3308,23.3672,92877.0
2016-05-31 15:30:00,32.09,32.18,32.08,32.16,161705.0,23.3672,23.4328,23.36,23.4182,161705.0
2016-05-31 15:40:00,32.16,32.22,32.15,32.21,235135.0,23.4182,23.4619,23.4109,23.4546,235135.0
2016-05-31 15:50:00,32.21,32.25,32.18,32.18,421772.0,23.4546,23.4838,23.4328,23.4328,421772.0
2016-06-01 09:30:00,32.1,32.27,32.02,32.07,127336.0,23.3745,23.4983,23.3163,23.3527,127336.0
2016-06-01 09:40:00,32.08,32.18,32.04,32.18,59153.0,23.36,23.4328,23.3308,23.4328,59153.0
2016-06-01 09:50:00,32.17,32.24,32.08,32.22,75583.0,23.4255,23.4765,23.36,23.4619,75583.0
2016-06-01 10:00:00,32.23,32.26,32.12,32.19,95513.0,23.4692,23.491,23.3891,23.4401,95513.0
2016-06-01 10:10:00,32.19,32.23,32.14,32.14,85118.0,23.4401,23.4692,23.4037,23.4037,85118.0
2016-06-01 10:20:00,32.14,32.26,32.09,32.24,100392.0,23.4037,23.491,23.3672,23.4765,100392.0
2016-06-01 10:30:00,32.23,32.3,32.23,32.24,102010.0,23.4692,23.5202,23.4692,23.4765,102010.0
2016-06-01 10:40:00,32.25,32.3,32.22,32.29,72387.0,23.4838,23.5202,23.4619,23.5129,72387.0
2016-06-01 10:50:00,32.3,32.37,32.21,32.22,79051.0,23.5202,23.5711,23.4546,23.4619,79051.0
2016-06-01 11:00:00,32.22,32.37,32.21,32.36,113077.0,23.4619,23.5711,23.4546,23.5639,113077.0
2016-06-01 11:10:00,32.34,32.48,32.32,32.48,118162.0,23.5493,23.6512,23.5347,23.6512,118162.0
2016-06-01 11:20:00,32.48,32.48,32.35,32.45,86860.0,23.6512,23.6512,23.5566,23.6294,86860.0
2016-06-01 11:30:00,32.44,32.5,32.41,32.44,98846.0,23.6221,23.6658,23.6003,23.6221,98846.0
2016-06-01 11:40:00,32.43,32.45,32.35,32.42,81191.0,23.6148,23.6294,23.5566,23.6075,81191.0
2016-06-01 11:50:00,32.42,32.43,32.37,32.4,36414.0,23.6075,23.6148,23.5711,23.593,36414.0
2016-06-01 12:00:00,32.4,32.42,32.33,32.34,62786.0,23.593,23.6075,23.542,23.5493,62786.0
2016-06-01 12:10:00,32.35,32.37,32.33,32.36,42596.0,23.5566,23.5711,23.542,23.5639,42596.0
2016-06-01 12:20:00,32.36,32.37,32.34,32.37,38912.0,23.5639,23.5711,23.5493,23.5711,38912.0
2016-06-01 12:30:00,32.37,32.39,32.31,32.31,37545.0,23.5711,23.5857,23.5274,23.5274,37545.0
2016-06-01 12:40:00,32.3,32.38,32.3,32.34,48938.0,23.5202,23.5784,23.5202,23.5493,48938.0
2016-06-01 12:50:00,32.35,32.38,32.33,32.38,38910.0,23.5566,23.5784,23.542,23.5784,38910.0
2016-06-01 13:00:00,32.39,32.41,32.38,32.41,26263.0,23.5857,23.6003,23.5784,23.6003,26263.0
2016-06-01 13:10:00,32.41,32.43,32.35,32.42,63060.0,23.6003,23.6148,23.5566,23.6075,63060.0
2016-06-01 13:20:00,32.42,32.43,32.4,32.41,37330.0,23.6075,23.6148,23.593,23.6003,37330.0
2016-06-01 13:30:00,32.41,32.44,32.39,32.42,52457.0,23.6003,23.6221,23.5857,23.6075,52457.0
2016-06-01 13:40:00,32.42,32.44,32.38,32.43,47700.0,23.6075,23.6221,23.5784,23.6148,47700.0
2016-06-01 13:50:00,32.43,32.44,32.37,32.39,47437.0,23.6148,23.6221,23.5711,23.5857,47437.0
2016-06-01 14:00:00,32.39,32.39,32.32,32.33,51344.0,23.5857,23.5857,23.5347,23.542,51344.0
2016-06-01 14:10:00,32.34,32.36,32.28,32.31,67684.0,23.5493,23.5639,23.5056,23.5274,67684.0
2016-06-01 14:20:00,32.32,32.34,32.28,32.31,33619.0,23.5347,23.5493,23.5056,23.5274,33619.0
2016-06-01 14:30:00,32.31,32.31,32.28,32.3,51593.0,23.5274,23.5274,23.5056,23.5202,51593.0
2016-06-01 14:40:00,32.3,32.33,32.3,32.31,59020.0,23.5202,23.542,23.5202,23.5274,59020.0
2016-06-01 14:50:00,32.32,32.34,32.28,32.32,102039.0,23.5347,23.5493,23.5056,23.5347,102039.0
2016-06-01 15:00:00,32.32,32.34,32.31,32.32,56876.0,23.5347,23.5493,23.5274,23.5347,56876.0
2016-06-01 15:10:00,32.33,32.33,32.28,32.28,95642.0,23.542,23.542,23.5056,23.5056,95642.0
2016-06-01 15:20:00,32.27,32.3,32.26,32.28,84578.0,23.4983,23.5202,23.491,23.5056,84578.0
2016-06-01 15:30:00,32.29,32.31,32.25,32.28,142787.0,23.5129,23.5274,23.4838,23.5056,142787.0
2016-06-01 15:40:00,32.28,32.29,32.2,32.2,182402.0,23.5056,23.5129,23.4473,23.4473,182402.0
2016-06-01 15:50:00,32.2,32.24,32.19,32.22,348648.0,23.4473,23.4765,23.4401,23.4619,348648.0
2016-06-02 09:30:00,32.15,32.54,32.1,32.53,107254.0,23.4109,23.6949,23.3745,23.6876,107254.0
2016-06-02 09:40:00,32.53,32.68,32.42,32.44,169759.0,23.6876,23.7969,23.6075,23.6221,169759.0
2016-06-02 09:50:00,32.45,32.5,32.3,32.33,180604.0,23.6294,23.6658,23.5202,23.542,180604.0
2016-06-02 10:00:00,32.33,32.48,32.31,32.38,115177.0,23.542,23.6512,23.5274,23.5784,115177.0
2016-06-02 10:10:00,32.37,32.41,32.24,32.24,61693.0,23.5711,23.6003,23.4765,23.4765,61693.0
2016-06-02 10:20:00,32.23,32.25,32.14,32.17,77761.0,23.4692,23.4838,23.4037,23.4255,77761.0
2016-06-02 10:30:00,32.17,32.21,32.05,32.14,122501.0,23.4255,23.4546,23.3381,23.4037,122501.0
2016-06-02 10:40:00,32.16,32.21,32.14,32.2,43526.0,23.4182,23.4546,23.4037,23.4473,43526.0
2016-06-02 10:50:00,32.19,32.26,32.18,32.26,92667.0,23.4401,23.491,23.4328,23.491,92667.0
2016-06-02 11:00:00,32.26,32.33,32.25,32.27,60575.0,23.491,23.542,23.4838,23.4983,60575.0
2016-06-02 11:10:00,32.27,32.28,32.15,32.15,29153.0,23.4983,23.5056,23.4109,23.4109,29153.0
2016-06-02 11:20:00,32.16,32.19,32.12,32.13,43029.0,23.4182,23.4401,23.3891,23.3964,43029.0
2016-06-02 11:30:00,32.13,32.23,32.13,32.22,43844.0,23.3964,23.4692,23.3964,23.4619,43844.0
2016-06-02 11:40:00,32.22,32.25,32.18,32.18,35633.0,23.4619,23.4838,23.4328,23.4328,35633.0
2016-06-02 11:50:00,32.18,32.2,32.13,32.18,25931.0,23.4328,23.4473,23.3964,23.4328,25931.0
2016-06-02 12:00:00,32.19,32.19,32.13,32.14,32877.0,23.4401,23.4401,23.3964,23.4037,32877.0
2016-06-02 12:10:00,32.14,32.16,32.1,32.11,39275.0,23.4037,23.4182,23.3745,23.3818,39275.0
2016-06-02 12:20:00,32.11,32.13,32.1,32.12,26449.0,23.3818,23.3964,23.3745,23.3891,26449.0
2016-06-02 12:30:00,32.13,32.15,32.11,32.12,33816.0,23.3964,23.4109,23.3818,23.3891,33816.0
2016-06-02 12:40:00,32.12,32.13,32.1,32.13,34992.0,23.3891,23.3964,23.3745,23.3964,34992.0
2016-06-02 12:50:00,32.13,32.17,32.13,32.16,27715.0,23.3964,23.4255,23.3964,23.4182,27715.0
2016-06-02 13:00:00,32.15,32.2,32.15,32.18,29728.0,23.4109,23.4473,23.4109,23.4328,29728.0
2016-06-02 13:10:00,32.18,32.19,32.15,32.18,33063.0,23.4328,23.4401,23.4109,23.4328,33063.0
2016-06-02 13:20:00,32.19,32.22,32.18,32.21,40736.0,23.4401,23.4619,23.4328,23.4546,40736.0
2016-06-02 13:30:00,32.21,32.22,32.18,32.2,56159.0,23.4546,23.4619,23.4328,23.4473,56159.0
2016-06-02 13:40:00,32.21,32.24,32.2,32.23,40123.0,23.4546,23.4765,23.4473,23.4692,40123.0
2016-06-02 13:50:00,32.23,32.26,32.2,32.23,43995.0,23.4692,23.491,23.4473,23.4692,43995.0
2016-06-02 14:00:00,32.24,32.26,32.24,32.25,58117.0,23.4765,23.491,23.4765,23.4838,58117.0
2016-06-02 14:10:00,32.25,32.3,32.24,32.28,48021.0,23.4838,23.5202,23.4765,23.5056,48021.0
2016-06-02 14:20:00,32.29,32.32,32.26,32.32,60855.0,23.5129,23.5347,23.491,23.5347,60855.0
2016-06-02 14:30:00,32.32,32.34,32.26,32.29,69353.0,23.5347,23.5493,23.491,23.5129,69353.0
2016-06-02 14:40:00,32.29,32.32,32.28,32.32,58676.0,23.5129,23.5347,23.5056,23.5347,58676.0
2016-06-02 14:50:00,32.32,32.34,32.3,32.34,60548.0,23.5347,23.5493,23.5202,23.5493,60548.0
2016-06-02 15:00:00,32.34,32.36,32.31,32.32,137578.0,23.5493,23.5639,23.5274,23.5347,137578.0
2016-06-02 15:10:00,32.32,32.39,32.31,32.34,86469.0,23.5347,23.5857,23.5274,23.5493,86469.0
2016-06-02 15:20:00,32.35,32.42,32.34,32.42,86418.0,23.5566,23.6075,23.5493,23.6075,86418.0
2016-06-02 15:30:00,32.42,32.46,32.41,32.42,112969.0,23.6075,23.6367,23.6003,23.6075,112969.0
2016-06-02 15:40:00,32.43,32.43,32.37,32.41,102226.0,23.6148,23.6148,23.5711,23.6003,102226.0
2016-06-02 15:50:00,32.41,32.47,32.4,32.44,420522.0,23.6003,23.644,23.593,23.6221,420522.0
2016-06-03 09:30:00,32.36,32.46,32.11,32.22,81780.0,23.5639,23.6367,23.3818,23.4619,81780.0
2016-06-03 09:40:00,32.21,32.23,32.08,32.22,81594.0,23.4546,23.4692,23.36,23.4619,81594.0
2016-06-03 09:50:00,32.21,32.25,32.17,32.23,45199.0,23.4546,23.4838,23.4255,23.4692,45199.0
2016-06-03 10:00:00,32.22,32.23,32.01,32.05,153781.0,23.4619,23.4692,23.309,23.3381,153781.0
2016-06-03 10:10:00,32.05,32.09,31.9,31.9,231692.0,23.3381,23.3672,23.2289,23.2289,231692.0
2016-06-03 10:20:00,31.9,32.02,31.79,32.02,128328.0,23.2289,23.3163,23.1488,23.3163,128328.0
2016-06-03 10:30:00,32.01,32.03,31.94,32.01,38982.0,23.309,23.3236,23.258,23.309,38982.0
2016-06-03 10:40:00,32.02,32.03,31.97,32.0,24350.0,23.3163,23.3236,23.2799,23.3017,24350.0
2016-06-03 10:50:00,31.99,32.03,31.94,32.02,33174.0,23.2944,23.3236,23.258,23.3163,33174.0
2016-06-03 11:00:00,32.02,32.08,32.01,32.02,29401.0,23.3163,23.36,23.309,23.3163,29401.0
2016-06-03 11:10:00,32.02,32.05,31.93,31.95,26272.0,23.3163,23.3381,23.2507,23.2653,26272.0
2016-06-03 11:20:00,31.94,31.95,31.86,31.87,38915.0,23.258,23.2653,23.1998,23.207,38915.0
2016-06-03 11:30:00,31.87,32.15,31.87,32.14,60655.0,23.207,23.4109,23.207,23.4037,60655.0
2016-06-03 11:40:00,32.14,32.19,32.08,32.1,56828.0,23.4037,23.4401,23.36,23.3745,56828.0
2016-06-03 11:50:00,32.11,32.2,32.1,32.18,43223.0,23.3818,23.4473,23.3745,23.4328,43223.0
2016-06-03 12:00:00,32.18,32.19,32.14,32.17,22457.0,23.4328,23.4401,23.4037,23.4255,22457.0
2016-06-03 12:10:00,32.16,32.22,32.16,32.19,24918.0,23.4182,23.4619,23.4182,23.4401,24918.0
2016-06-03 12:20:00,32.2,32.23,32.18,32.19,28854.0,23.4473,23.4692,23.4328,23.4401,28854.0
2016-06-03 12:30:00,32.2,32.22,32.12,32.16,33176.0,23.4473,23.4619,23.3891,23.4182,33176.0
2016-06-03 12:40:00,32.17,32.18,32.13,32.13,46441.0,23.4255,23.4328,23.3964,23.3964,46441.0
2016-06-03 12:50:00,32.13,32.24,32.12,32.23,114272.0,23.3964,23.4765,23.3891,23.4692,114272.0
2016-06-03 13:00:00,32.22,32.24,32.15,32.2,33380.0,23.4619,23.4765,23.4109,23.4473,33380.0
2016-06-03 13:10:00,32.2,32.28,32.19,32.26,44632.0,23.4473,23.5056,23.4401,23.491,44632.0
2016-06-03 13:20:00,32.26,32.3,32.26,32.29,23357.0,23.491,23.5202,23.491,23.5129,23357.0
2016-06-03 13:30:00,32.3,32.35,32.29,32.29,42949.0,23.5202,23.5566,23.5129,23.5129,42949.0
2016-06-03 13:40:00,32.3,32.34,32.3,32.31,39885.0,23.5202,23.5493,23.5202,23.5274,39885.0
2016-06-03 13:50:00,32.31,32.35,32.28,32.3,67217.0,23.5274,23.5566,23.5056,23.5202,67217.0
2016-06-03 14:00:00,32.29,32.34,32.26,32.27,86176.0,23.5129,23.5493,23.491,23.4983,86176.0
2016-06-03 14:10:00,32.27,32.35,32.26,32.33,51599.0,23.4983,23.5566,23.491,23.542,51599.0
2016-06-03 14:20:00,32.34,32.4,32.33,32.4,94562.0,23.5493,23.593,23.542,23.593,94562.0
2016-06-03 14:30:00,32.41,32.44,32.38,32.41,51143.0,23.6003,23.6221,23.5784,23.6003,51143.0
2016-06-03 14:40:00,32.41,32.44,32.41,32.42,32699.0,23.6003,23.6221,23.6003,23.6075,32699.0
2016-06-03 14:50:00,32.43,32.48,32.42,32.43,58983.0,23.6148,23.6512,23.6075,23.6148,58983.0
2016-06-03 15:00:00,32.42,32.42,32.38,32.4,45425.0,23.6075,23.6075,23.5784,23.593,45425.0
2016-06-03 15:10:00,32.4,32.43,32.38,32.39,76591.0,23.593,23.6148,23.5784,23.5857,76591.0
2016-06-03 15:20:00,32.39,32.41,32.33,32.41,109834.0,23.5857,23.6003,23.542,23.6003,109834.0
2016-06-03 15:30:00,32.41,32.42,32.38,32.41,59781.0,23.6003,23.6075,23.5784,23.6003,59781.0
2016-06-03 15:40:00,32.41,32.41,32.33,32.36,100641.0,23.6003,23.6003,23.542,23.5639,100641.0
2016-06-03 15:50:00,32.36,32.38,32.31,32.35,228225.0,23.5639,23.5784,23.5274,23.5566,228225.0
2016-06-06 09:30:00,32.0,32.05,31.72,31.79,299932.0,23.3017,23.3381,23.0978,23.1488,299932.0
2016-06-06 09:40:00,31.8,31.86,31.45,31.48,219837.0,23.1561,23.1998,22.9012,22.9231,219837.0
2016-06-06 09:50:00,31.48,31.56,31.15,31.15,492816.0,22.9231,22.9813,22.6828,22.6828,492816.0
2016-06-06 10:00:00,31.16,31.21,30.8,31.02,668694.0,22.69,22.7264,22.4279,22.5881,668694.0
2016-06-06 10:10:00,31.03,31.27,30.92,31.21,296842.0,22.5954,22.7701,22.5153,22.7264,296842.0
2016-06-06 10:20:00,31.2,31.23,31.05,31.05,358714.0,22.7192,22.741,22.6099,22.6099,358714.0
2016-06-06 10:30:00,31.06,31.08,30.8,30.81,245624.0,22.6172,22.6318,22.4279,22.4352,245624.0
2016-06-06 10:40:00,30.8,30.97,30.76,30.93,200131.0,22.4279,22.5517,22.3988,22.5226,200131.0
2016-06-06 10:50:00,30.93,31.09,30.84,31.03,187984.0,22.5226,22.6391,22.457,22.5954,187984.0
2016-06-06 11:00:00,31.04,31.13,30.98,31.1,181825.0,22.6027,22.6682,22.559,22.6463,181825.0
2016-06-06 11:10:00,31.09,31.09,30.95,31.08,127658.0,22.6391,22.6391,22.5371,22.6318,127658.0
2016-06-06 11:20:00,31.08,31.23,31.07,31.15,220034.0,22.6318,22.741,22.6245,22.6828,220034.0
2016-06-06 11:30:00,31.15,31.21,31.05,31.2,105997.0,22.6828,22.7264,22.6099,22.7192,105997.0
2016-06-06 11:40:00,31.2,31.24,31.16,31.21,172375.0,22.7192,22.7483,22.69,22.7264,172375.0
2016-06-06 11:50:00,31.2,31.25,31.16,31.17,126217.0,22.7192,22.7556,22.69,22.6973,126217.0
2016-06-06 12:00:00,31.18,31.19,31.1,31.13,116694.0,22.7046,22.7119,22.6463,22.6682,116694.0
2016-06-06 12:10:00,31.13,31.14,31.01,31.06,109208.0,22.6682,22.6755,22.5808,22.6172,109208.0
2016-06-06 12:20:00,31.06,31.09,30.97,31.0,224275.0,22.6172,22.6391,22.5517,22.5735,224275.0
2016-06-06 12:30:00,31.0,31.08,30.97,31.04,101489.0,22.5735,22.6318,22.5517,22.6027,101489.0
2016-06-06 12:40:00,31.05,31.08,30.97,30.99,103328.0,22.6099,22.6318,22.5517,22.5662,103328.0
2016-06-06 12:50:00,30.98,31.0,30.87,30.96,152506.0,22.559,22.5735,22.4789,22.5444,152506.0
2016-06-06 13:00:00,30.96,31.09,30.96,31.08,127250.0,22.5444,22.6391,22.5444,22.6318,127250.0
2016-06-06 13:10:00,31.08,31.15,31.04,31.13,105897.0,22.6318,22.6828,22.6027,22.6682,105897.0
2016-06-06 13:20:00,31.13,31.26,31.12,31.23,168975.0,22.6682,22.7629,22.6609,22.741,168975.0
2016-06-06 13:30:00,31.23,31.35,31.23,31.32,140413.0,22.741,22.8284,22.741,22.8065,140413.0
2016-06-06 13:40:00,31.32,31.34,31.24,31.25,201685.0,22.8065,22.8211,22.7483,22.7556,201685.0
2016-06-06 13:50:00,31.25,31.33,31.23,31.27,92963.0,22.7556,22.8138,22.741,22.7701,92963.0
2016-06-06 14:00:00,31.28,31.34,31.27,31.31,148077.0,22.7774,22.8211,22.7701,22.7993,148077.0
2016-06-06 14:10:00,31.31,31.35,31.25,31.34,81378.0,22.7993,22.8284,22.7556,22.8211,81378.0
2016-06-06 14:20:00,31.35,31.47,31.35,31.45,112945.0,22.8284,22.9158,22.8284,22.9012,112945.0
2016-06-06 14:30:00,31.45,31.49,31.38,31.39,126500.0,22.9012,22.9303,22.8502,22.8575,126500.0
2016-06-06 14:40:00,31.4,31.43,31.34,31.43,128584.0,22.8648,22.8866,22.8211,22.8866,128584.0
2016-06-06 14:50:00,31.44,31.45,31.41,31.44,58454.0,22.8939,22.9012,22.8721,22.8939,58454.0
2016-06-06 15:00:00,31.44,31.45,31.4,31.4,69005.0,22.8939,22.9012,22.8648,22.8648,69005.0
2016-06-06 15:10:00,31.41,31.43,31.39,31.43,75758.0,22.8721,22.8866,22.8575,22.8866,75758.0
2016-06-06 15:20:00,31.43,31.47,31.42,31.43,124476.0,22.8866,22.9158,22.8794,22.8866,124476.0
2016-06-06 15:30:00,31.44,31.47,31.43,31.45,123626.0,22.8939,22.9158,22.8866,22.9012,123626.0
2016-06-06 15:40:00,31.45,31.45,31.42,31.45,202789.0,22.9012,22.9012,22.8794,22.9012,202789.0
2016-06-06 15:50:00,31.45,31.45,31.33,31.33,531642.0,22.9012,22.9012,22.8138,22.8138,531642.0
2016-06-07 09:30:00,31.45,31.63,31.34,31.61,140133.0,22.9012,23.0323,22.8211,23.0177,140133.0
2016-06-07 09:40:00,31.63,31.68,31.38,31.38,134898.0,23.0323,23.0687,22.8502,22.8502,134898.0
2016-06-07 09:50:00,31.39,31.49,31.35,31.47,45713.0,22.8575,22.9303,22.8284,22.9158,45713.0
2016-06-07 10:00:00,31.47,31.49,31.2,31.29,935377.0,22.9158,22.9303,22.7192,22.7847,935377.0
2016-06-07 10:10:00,31.3,31.4,31.2,31.4,208786.0,22.792,22.8648,22.7192,22.8648,208786.0
2016-06-07 10:20:00,31.4,31.49,31.26,31.47,197261.0,22.8648,22.9303,22.7629,22.9158,197261.0
2016-06-07 10:30:00,31.48,31.51,31.44,31.47,146981.0,22.9231,22.9449,22.8939,22.9158,146981.0
2016-06-07 10:40:00,31.47,31.5,31.44,31.47,85423.0,22.9158,22.9376,22.8939,22.9158,85423.0
2016-06-07 10:50:00,31.46,31.55,31.39,31.51,94421.0,22.9085,22.974,22.8575,22.9449,94421.0
2016-06-07 11:00:00,31.51,31.52,31.43,31.5,50424.0,22.9449,22.9522,22.8866,22.9376,50424.0
2016-06-07 11:10:00,31.5,31.59,31.48,31.58,43430.0,22.9376,23.0032,22.9231,22.9959,43430.0
2016-06-07 11:20:00,31.58,31.65,31.57,31.64,73546.0,22.9959,23.0468,22.9886,23.0396,73546.0
2016-06-07 11:30:00,31.64,31.67,31.61,31.67,42689.0,23.0396,23.0614,23.0177,23.0614,42689.0
2016-06-07 11:40:00,31.66,31.71,31.65,31.67,88619.0,23.0541,23.0905,23.0468,23.0614,88619.0
2016-06-07 11:50:00,31.68,31.76,31.66,31.76,43572.0,23.0687,23.1269,23.0541,23.1269,43572.0
2016-06-07 12:00:00,31.75,31.76,31.71,31.73,88882.0,23.1197,23.1269,23.0905,23.1051,88882.0
2016-06-07 12:10:00,31.73,31.74,31.69,31.71,39157.0,23.1051,23.1124,23.076,23.0905,39157.0
2016-06-07 12:20:00,31.71,31.72,31.69,31.7,46225.0,23.0905,23.0978,23.076,23.0833,46225.0
2016-06-07 12:30:00,31.7,31.71,31.69,31.71,25050.0,23.0833,23.0905,23.076,23.0905,25050.0
2016-06-07 12:40:00,31.71,31.71,31.68,31.7,49482.0,23.0905,23.0905,23.0687,23.0833,49482.0
2016-06-07 12:50:00,31.7,31.71,31.68,31.69,29995.0,23.0833,23.0905,23.0687,23.076,29995.0
2016-06-07 13:00:00,31.69,31.71,31.68,31.7,51562.0,23.076,23.0905,23.0687,23.0833,51562.0
2016-06-07 13:10:00,31.7,31.71,31.65,31.65,50870.0,23.0833,23.0905,23.0468,23.0468,50870.0
2016-06-07 13:20:00,31.66,31.71,31.65,31.7,46530.0,23.0541,23.0905,23.0468,23.0833,46530.0
2016-06-07 13:30:00,31.69,31.7,31.65,31.66,40000.0,23.076,23.0833,23.0468,23.0541,40000.0
2016-06-07 13:40:00,31.66,31.7,31.64,31.7,44984.0,23.0541,23.0833,23.0396,23.0833,44984.0
2016-06-07 13:50:00,31.7,31.74,31.65,31.73,238284.0,23.0833,23.1124,23.0468,23.1051,238284.0
2016-06-07 14:00:00,31.73,31.79,31.71,31.78,61342.0,23.1051,23.1488,23.0905,23.1415,61342.0
2016-06-07 14:10:00,31.78,31.78,31.74,31.74,43756.0,23.1415,23.1415,23.1124,23.1124,43756.0
2016-06-07 14:20:00,31.75,31.75,31.69,31.71,68278.0,23.1197,23.1197,23.076,23.0905,68278.0
2016-06-07 14:30:00,31.71,31.72,31.66,31.67,38216.0,23.0905,23.0978,23.0541,23.0614,38216.0
2016-06-07 14:40:00,31.67,31.7,31.66,31.68,32187.0,23.0614,23.0833,23.0541,23.0687,32187.0
2016-06-07 14:50:00,31.69,31.69,31.66,31.67,21084.0,23.076,23.076,23.0541,23.0614,21084.0
2016-06-07 15:00:00,31.67,31.69,31.64,31.65,57745.0,23.0614,23.076,23.0396,23.0468,57745.0
2016-06-07 15:10:00,31.64,31.66,31.62,31.63,47914.0,23.0396,23.0541,23.025,23.0323,47914.0
2016-06-07 15:20:00,31.63,31.64,31.6,31.63,54547.0,23.0323,23.0396,23.0104,23.0323,54547.0
2016-06-07 15:30:00,31.63,31.63,31.57,31.59,113984.0,23.0323,23.0323,22.9886,23.0032,113984.0
2016-06-07 15:40:00,31.6,31.6,31.57,31.58,106019.0,23.0104,23.0104,22.9886,22.9959,106019.0
2016-06-07 15:50:00,31.58,31.6,31.55,31.57,452048.0,22.9959,23.0104,22.974,22.9886,452048.0
2016-06-08 09:30:00,31.78,31.8,31.6,31.69,107634.0,23.1415,23.1561,23.0104,23.076,107634.0
2016-06-08 09:40:00,31.69,31.7,31.5,31.52,109425.0,23.076,23.0833,22.9376,22.9522,109425.0
2016-06-08 09:50:00,31.53,31.64,31.53,31.62,70909.0,22.9595,23.0396,22.9595,23.025,70909.0
2016-06-08 10:00:00,31.63,31.66,31.55,31.57,87461.0,23.0323,23.0541,22.974,22.9886,87461.0
2016-06-08 10:10:00,31.58,31.62,31.53,31.57,145297.0,22.9959,23.025,22.9595,22.9886,145297.0
2016-06-08 10:20:00,31.58,31.67,31.57,31.63,80042.0,22.9959,23.0614,22.9886,23.0323,80042.0
2016-06-08 10:30:00,31.63,31.67,31.55,31.56,92324.0,23.0323,23.0614,22.974,22.9813,92324.0
2016-06-08 10:40:00,31.56,31.63,31.54,31.63,54845.0,22.9813,23.0323,22.9667,23.0323,54845.0
2016-06-08 10:50:00,31.63,31.63,31.53,31.56,77403.0,23.0323,23.0323,22.9595,22.9813,77403.0
2016-06-08 11:00:00,31.56,31.58,31.48,31.5,37516.0,22.9813,22.9959,22.9231,22.9376,37516.0
2016-06-08 11:10:00,31.49,31.53,31.43,31.53,48203.0,22.9303,22.9595,22.8866,22.9595,48203.0
2016-06-08 11:20:00,31.53,31.58,31.5,31.51,39193.0,22.9595,22.9959,22.9376,22.9449,39193.0
2016-06-08 11:30:00,31.52,31.55,31.47,31.55,137386.0,22.9522,22.974,22.9158,22.974,137386.0
2016-06-08 11:40:00,31.56,31.62,31.55,31.6,39153.0,22.9813,23.025,22.974,23.0104,39153.0
2016-06-08 11:50:00,31.6,31.6,31.56,31.59,21661.0,23.0104,23.0104,22.9813,23.0032,21661.0
2016-06-08 12:00:00,31.59,31.65,31.58,31.6,66815.0,23.0032,23.0468,22.9959,23.0104,66815.0
2016-06-08 12:10:00,31.6,31.64,31.54,31.54,94652.0,23.0104,23.0396,22.9667,22.9667,94652.0
2016-06-08 12:20:00,31.54,31.59,31.52,31.54,66437.0,22.9667,23.0032,22.9522,22.9667,66437.0
2016-06-08 12:30:00,31.54,31.57,31.52,31.53,63164.0,22.9667,22.9886,22.9522,22.9595,63164.0
2016-06-08 12:40:00,31.54,31.54,31.49,31.5,55222.0,22.9667,22.9667,22.9303,22.9376,55222.0
2016-06-08 12:50:00,31.5,31.51,31.44,31.47,93246.0,22.9376,22.9449,22.8939,22.9158,93246.0
2016-06-08 13:00:00,31.47,31.52,31.46,31.49,62283.0,22.9158,22.9522,22.9085,22.9303,62283.0
2016-06-08 13:10:00,31.5,31.51,31.48,31.5,44436.0,22.9376,22.9449,22.9231,22.9376,44436.0
2016-06-08 13:20:00,31.5,31.51,31.47,31.5,32064.0,22.9376,22.9449,22.9158,22.9376,32064.0
2016-06-08 13:30:00,31.5,31.51,31.47,31.47,37046.0,22.9376,22.9449,22.9158,22.9158,37046.0
2016-06-08 13:40:00,31.48,31.48,31.41,31.44,76845.0,22.9231,22.9231,22.8721,22.8939,76845.0
2016-06-08 13:50:00,31.44,31.55,31.44,31.54,30825.0,22.8939,22.974,22.8939,22.9667,30825.0
2016-06-08 14:00:00,31.54,31.54,31.4,31.41,140299.0,22.9667,22.9667,22.8648,22.8721,140299.0
2016-06-08 14:10:00,31.42,31.45,31.39,31.4,41098.0,22.8794,22.9012,22.8575,22.8648,41098.0
2016-06-08 14:20:00,31.4,31.42,31.37,31.42,52744.0,22.8648,22.8794,22.843,22.8794,52744.0
2016-06-08 14:30:00,31.42,31.42,31.38,31.4,52732.0,22.8794,22.8794,22.8502,22.8648,52732.0
2016-06-08 14:40:00,31.39,31.42,31.36,31.42,57987.0,22.8575,22.8794,22.8357,22.8794,57987.0
2016-06-08 14:50:00,31.42,31.45,31.41,31.45,38385.0,22.8794,22.9012,22.8721,22.9012,38385.0
2016-06-08 15:00:00,31.45,31.47,31.43,31.47,48406.0,22.9012,22.9158,22.8866,22.9158,48406.0
2016-06-08 15:10:00,31.48,31.48,31.42,31.44,58181.0,22.9231,22.9231,22.8794,22.8939,58181.0
2016-06-08 15:20:00,31.44,31.46,31.43,31.45,55773.0,22.8939,22.9085,22.8866,22.9012,55773.0
2016-06-08 15:30:00,31.45,31.46,31.43,31.44,81671.0,22.9012,22.9085,22.8866,22.8939,81671.0
2016-06-08 15:40:00,31.44,31.46,31.42,31.44,143756.0,22.8939,22.9085,22.8794,22.8939,143756.0
2016-06-08 15:50:00,31.43,31.44,31.4,31.4,263690.0,22.8866,22.8939,22.8648,22.8648,263690.0
2016-06-09 09:30:00,31.33,31.35,30.94,30.95,91868.0,22.8138,22.8284,22.5298,22.5371,91868.0
2016-06-09 09:40:00,30.95,31.0,30.69,30.83,152239.0,22.5371,22.5735,22.3478,22.4497,152239.0
2016-06-09 09:50:00,30.84,30.9,30.71,30.79,119084.0,22.457,22.5007,22.3624,22.4206,119084.0
2016-06-09 10:00:00,30.78,30.8,30.62,30.64,184276.0,22.4133,22.4279,22.2968,22.3114,184276.0
2016-06-09 10:10:00,30.64,30.65,30.5,30.53,173191.0,22.3114,22.3187,22.2094,22.2313,173191.0
2016-06-09 10:20:00,30.53,30.55,30.43,30.53,197216.0,22.2313,22.2458,22.1585,22.2313,197216.0
2016-06-09 10:30:00,30.54,30.67,30.47,30.58,248155.0,22.2386,22.3332,22.1876,22.2677,248155.0
2016-06-09 10:40:00,30.58,30.62,30.56,30.6,128677.0,22.2677,22.2968,22.2531,22.2823,128677.0
2016-06-09 10:50:00,30.61,30.68,30.59,30.6,141485.0,22.2895,22.3405,22.275,22.2823,141485.0
2016-06-09 11:00:00,30.61,30.65,30.6,30.64,61548.0,22.2895,22.3187,22.2823,22.3114,61548.0
2016-06-09 11:10:00,30.64,30.66,30.52,30.52,84796.0,22.3114,22.3259,22.224,22.224,84796.0
2016-06-09 11:20:00,30.53,30.55,30.45,30.46,99417.0,22.2313,22.2458,22.173,22.1803,99417.0
2016-06-09 11:30:00,30.47,30.52,30.46,30.48,110460.0,22.1876,22.224,22.1803,22.1949,110460.0
2016-06-09 11:40:00,30.49,30.49,30.46,30.47,50896.0,22.2022,22.2022,22.1803,22.1876,50896.0
2016-06-09 11:50:00,30.47,30.53,30.4,30.41,103303.0,22.1876,22.2313,22.1366,22.1439,103303.0
2016-06-09 12:00:00,30.42,30.44,30.4,30.41,47130.0,22.1512,22.1657,22.1366,22.1439,47130.0
2016-06-09 12:10:00,30.41,30.43,30.35,30.35,79013.0,22.1439,22.1585,22.1002,22.1002,79013.0
2016-06-09 12:20:00,30.36,30.38,30.32,30.34,73195.0,22.1075,22.1221,22.0784,22.0929,73195.0
2016-06-09 12:30:00,30.35,30.36,30.3,30.35,104785.0,22.1002,22.1075,22.0638,22.1002,104785.0
2016-06-09 12:40:00,30.35,30.36,30.29,30.3,92948.0,22.1002,22.1075,22.0565,22.0638,92948.0
2016-06-09 12:50:00,30.3,30.33,30.29,30.3,46201.0,22.0638,22.0856,22.0565,22.0638,46201.0
2016-06-09 13:00:00,30.31,30.35,30.27,30.3,92475.0,22.0711,22.1002,22.042,22.0638,92475.0
2016-06-09 13:10:00,30.29,30.36,30.28,30.35,51152.0,22.0565,22.1075,22.0492,22.1002,51152.0
2016-06-09 13:20:00,30.35,30.35,30.3,30.34,142567.0,22.1002,22.1002,22.0638,22.0929,142567.0
2016-06-09 13:30:00,30.34,30.34,30.3,30.31,134007.0,22.0929,22.0929,22.0638,22.0711,134007.0
2016-06-09 13:40:00,30.32,30.32,30.25,30.26,62793.0,22.0784,22.0784,22.0274,22.0347,62793.0
2016-06-09 13:50:00,30.26,30.28,30.15,30.2,191306.0,22.0347,22.0492,21.9546,21.991,191306.0
2016-06-09 14:00:00,30.19,30.2,30.08,30.09,230264.0,21.9837,21.991,21.9036,21.9109,230264.0
2016-06-09 14:10:00,30.09,30.17,30.07,30.12,230808.0,21.9109,21.9691,21.8963,21.9327,230808.0
2016-06-09 14:20:00,30.13,30.15,30.04,30.12,197240.0,21.94,21.9546,21.8745,21.9327,197240.0
2016-06-09 14:30:00,30.12,30.21,30.1,30.21,146954.0,21.9327,21.9983,21.9182,21.9983,146954.0
2016-06-09 14:40:00,30.2,30.25,30.19,30.21,86510.0,21.991,22.0274,21.9837,21.9983,86510.0
2016-06-09 14:50:00,30.21,30.22,30.15,30.2,76306.0,21.9983,22.0055,21.9546,21.991,76306.0
2016-06-09 15:00:00,30.19,30.2,30.11,30.12,184839.0,21.9837,21.991,21.9254,21.9327,184839.0
2016-06-09 15:10:00,30.11,30.14,30.07,30.14,119045.0,21.9254,21.9473,21.8963,21.9473,119045.0
2016-06-09 15:20:00,30.14,30.14,30.09,30.11,114911.0,21.9473,21.9473,21.9109,21.9254,114911.0
2016-06-09 15:30:00,30.1,30.15,30.09,30.12,187103.0,21.9182,21.9546,21.9109,21.9327,187103.0
2016-06-09 15:40:00,30.12,30.15,30.09,30.1,263029.0,21.9327,21.9546,21.9109,21.9182,263029.0
2016-06-09 15:50:00,30.1,30.11,30.07,30.09,596150.0,21.9182,21.9254,21.8963,21.9109,596150.0
2016-06-10 09:30:00,29.62,29.65,28.88,29.09,530636.0,21.7738,21.7958,21.2298,21.3842,530636.0
2016-06-10 09:40:00,29.11,29.14,28.98,29.01,312463.0,21.3989,21.4209,21.3033,21.3254,312463.0
2016-06-10 09:50:00,29.0,29.05,28.94,28.99,301633.0,21.318,21.3548,21.2739,21.3107,301633.0
2016-06-10 10:00:00,28.99,29.09,28.9,28.99,259261.0,21.3107,21.3842,21.2445,21.3107,259261.0
2016-06-10 10:10:00,28.99,29.09,28.92,29.09,234753.0,21.3107,21.3842,21.2592,21.3842,234753.0
2016-06-10 10:20:00,29.09,29.21,29.0,29.1,202077.0,21.3842,21.4724,21.318,21.3915,202077.0
2016-06-10 10:30:00,29.1,29.19,29.06,29.1,219113.0,21.3915,21.4577,21.3621,21.3915,219113.0
2016-06-10 10:40:00,29.1,29.26,29.1,29.19,134814.0,21.3915,21.5091,21.3915,21.4577,134814.0
2016-06-10 10:50:00,29.19,29.33,29.18,29.28,130139.0,21.4577,21.5606,21.4503,21.5238,130139.0
2016-06-10 11:00:00,29.28,29.34,29.25,29.3,172717.0,21.5238,21.5679,21.5018,21.5385,172717.0
2016-06-10 11:10:00,29.3,29.39,29.25,29.37,281351.0,21.5385,21.6047,21.5018,21.59,281351.0
2016-06-10 11:20:00,29.37,29.43,29.33,29.4,104848.0,21.59,21.6341,21.5606,21.6121,104848.0
2016-06-10 11:30:00,29.41,29.49,29.39,29.43,82616.0,21.6194,21.6782,21.6047,21.6341,82616.0
2016-06-10 11:40:00,29.43,29.53,29.41,29.49,94685.0,21.6341,21.7076,21.6194,21.6782,94685.0
2016-06-10 11:50:00,29.5,29.58,29.48,29.57,127419.0,21.6856,21.7444,21.6709,21.737,127419.0
2016-06-10 12:00:00,29.57,29.6,29.51,29.52,184184.0,21.737,21.7591,21.6929,21.7003,184184.0
2016-06-10 12:10:00,29.52,29.58,29.5,29.51,115691.0,21.7003,21.7444,21.6856,21.6929,115691.0
2016-06-10 12:20:00,29.52,29.57,29.5,29.57,62618.0,21.7003,21.737,21.6856,21.737,62618.0
2016-06-10 12:30:00,29.57,29.63,29.53,29.6,108030.0,21.737,21.7811,21.7076,21.7591,108030.0
2016-06-10 12:40:00,29.6,29.64,29.55,29.56,118872.0,21.7591,21.7885,21.7223,21.7297,118872.0
2016-06-10 12:50:00,29.55,29.6,29.55,29.57,64704.0,21.7223,21.7591,21.7223,21.737,64704.0
2016-06-10 13:00:00,29.57,29.65,29.55,29.6,114844.0,21.737,21.7958,21.7223,21.7591,114844.0
2016-06-10 13:10:00,29.6,29.64,29.58,29.6,122949.0,21.7591,21.7885,21.7444,21.7591,122949.0
2016-06-10 13:20:00,29.6,29.66,29.6,29.61,96423.0,21.7591,21.8032,21.7591,21.7664,96423.0
2016-06-10 13:30:00,29.62,29.64,29.6,29.61,87182.0,21.7738,21.7885,21.7591,21.7664,87182.0
2016-06-10 13:40:00,29.61,29.62,29.46,29.5,79825.0,21.7664,21.7738,21.6562,21.6856,79825.0
2016-06-10 13:50:00,29.5,29.53,29.44,29.5,68416.0,21.6856,21.7076,21.6415,21.6856,68416.0
2016-06-10 14:00:00,29.49,29.49,29.36,29.38,108797.0,21.6782,21.6782,21.5827,21.5974,108797.0
2016-06-10 14:10:00,29.38,29.47,29.33,29.34,78947.0,21.5974,21.6635,21.5606,21.5679,78947.0
2016-06-10 14:20:00,29.35,29.43,29.33,29.4,57572.0,21.5753,21.6341,21.5606,21.6121,57572.0
2016-06-10 14:30:00,29.4,29.47,29.37,29.45,80848.0,21.6121,21.6635,21.59,21.6488,80848.0
2016-06-10 14:40:00,29.45,29.46,29.4,29.43,72370.0,21.6488,21.6562,21.6121,21.6341,72370.0
2016-06-10 14:50:00,29.43,29.45,29.39,29.43,81948.0,21.6341,21.6488,21.6047,21.6341,81948.0
2016-06-10 15:00:00,29.42,29.45,29.37,29.38,72283.0,21.6268,21.6488,21.59,21.5974,72283.0
2016-06-10 15:10:00,29.38,29.43,29.37,29.42,79977.0,21.5974,21.6341,21.59,21.6268,79977.0
2016-06-10 15:20:00,29.43,29.47,29.42,29.46,93150.0,21.6341,21.6635,21.6268,21.6562,93150.0
2016-06-10 15:30:00,29.47,29.52,29.43,29.45,277481.0,21.6635,21.7003,21.6341,21.6488,277481.0
2016-06-10 15:40:00,29.44,29.45,29.4,29.41,290623.0,21.6415,21.6488,21.6121,21.6194,290623.0
2016-06-10 15:50:00,29.41,29.45,29.39,29.43,388349.0,21.6194,21.6488,21.6047,21.6341,388349.0
2016-06-13 09:30:00,29.4,29.5,29.24,29.28,177461.0,21.6121,21.6856,21.4944,21.5238,177461.0
2016-06-13 09:40:00,29.29,29.48,29.29,29.42,52756.0,21.5312,21.6709,21.5312,21.6268,52756.0
2016-06-13 09:50:00,29.42,29.63,29.42,29.59,68970.0,21.6268,21.7811,21.6268,21.7517,68970.0
2016-06-13 10:00:00,29.6,29.68,29.55,29.6,65558.0,21.7591,21.8179,21.7223,21.7591,65558.0
2016-06-13 10:10:00,29.59,29.63,29.5,29.54,70478.0,21.7517,21.7811,21.6856,21.715,70478.0
2016-06-13 10:20:00,29.53,29.53,29.43,29.48,174750.0,21.7076,21.7076,21.6341,21.6709,174750.0
2016-06-13 10:30:00,29.49,29.58,29.48,29.54,85732.0,21.6782,21.7444,21.6709,21.715,85732.0
2016-06-13 10:40:00,29.54,29.6,29.52,29.59,60644.0,21.715,21.7591,21.7003,21.7517,60644.0
2016-06-13 10:50:00,29.57,29.6,29.52,29.57,193115.0,21.737,21.7591,21.7003,21.737,193115.0
2016-06-13 11:00:00,29.57,29.64,29.53,29.64,81048.0,21.737,21.7885,21.7076,21.7885,81048.0
2016-06-13 11:10:00,29.64,29.66,29.58,29.63,61229.0,21.7885,21.8032,21.7444,21.7811,61229.0
2016-06-13 11:20:00,29.62,29.7,29.62,29.69,165899.0,21.7738,21.8326,21.7738,21.8252,165899.0
2016-06-13 11:30:00,29.69,29.69,29.59,29.64,139828.0,21.8252,21.8252,21.7517,21.7885,139828.0
2016-06-13 11:40:00,29.65,29.66,29.56,29.56,90430.0,21.7958,21.8032,21.7297,21.7297,90430.0
2016-06-13 11:50:00,29.55,29.62,29.55,29.6,105183.0,21.7223,21.7738,21.7223,21.7591,105183.0
2016-06-13 12:00:00,29.59,29.6,29.52,29.57,121479.0,21.7517,21.7591,21.7003,21.737,121479.0
2016-06-13 12:10:00,29.58,29.64,29.57,29.61,45443.0,21.7444,21.7885,21.737,21.7664,45443.0
2016-06-13 12:20:00,29.61,29.65,29.53,29.59,58620.0,21.7664,21.7958,21.7076,21.7517,58620.0
2016-06-13 12:30:00,29.59,29.6,29.52,29.56,37798.0,21.7517,21.7591,21.7003,21.7297,37798.0
2016-06-13 12:40:00,29.56,29.58,29.53,29.54,40123.0,21.7297,21.7444,21.7076,21.715,40123.0
2016-06-13 12:50:00,29.54,29.68,29.53,29.67,68300.0,21.715,21.8179,21.7076,21.8105,68300.0
2016-06-13 13:00:00,29.67,29.7,29.64,29.7,59951.0,21.8105,21.8326,21.7885,21.8326,59951.0
2016-06-13 13:10:00,29.7,29.72,29.68,29.7,45203.0,21.8326,21.8473,21.8179,21.8326,45203.0
2016-06-13 13:20:00,29.69,29.75,29.67,29.67,98825.0,21.8252,21.8693,21.8105,21.8105,98825.0
2016-06-13 13:30:00,29.68,29.68,29.5,29.51,98453.0,21.8179,21.8179,21.6856,21.6929,98453.0
2016-06-13 13:40:00,29.5,29.53,29.41,29.44,99158.0,21.6856,21.7076,21.6194,21.6415,99158.0
2016-06-13 13:50:00,29.43,29.44,29.31,29.33,78775.0,21.6341,21.6415,21.5459,21.5606,78775.0
2016-06-13 14:00:00,29.33,29.33,29.29,29.3,83427.0,21.5606,21.5606,21.5312,21.5385,83427.0
2016-06-13 14:10:00,29.3,29.39,29.29,29.35,56449.0,21.5385,21.6047,21.5312,21.5753,56449.0
2016-06-13 14:20:00,29.35,29.37,29.29,29.35,102291.0,21.5753,21.59,21.5312,21.5753,102291.0
2016-06-13 14:30:00,29.35,29.44,29.33,29.42,52613.0,21.5753,21.6415,21.5606,21.6268,52613.0
2016-06-13 14:40:00,29.41,29.52,29.41,29.5,149649.0,21.6194,21.7003,21.6194,21.6856,149649.0
2016-06-13 14:50:00,29.51,29.53,29.47,29.5,77412.0,21.6929,21.7076,21.6635,21.6856,77412.0
2016-06-13 15:00:00,29.5,29.5,29.41,29.42,120809.0,21.6856,21.6856,21.6194,21.6268,120809.0
2016-06-13 15:10:00,29.42,29.46,29.39,29.41,101775.0,21.6268,21.6562,21.6047,21.6194,101775.0
2016-06-13 15:20:00,29.41,29.45,29.4,29.45,88785.0,21.6194,21.6488,21.6121,21.6488,88785.0
2016-06-13 15:30:00,29.44,29.45,29.36,29.41,158896.0,21.6415,21.6488,21.5827,21.6194,158896.0
2016-06-13 15:40:00,29.4,29.4,29.3,29.37,254478.0,21.6121,21.6121,21.5385,21.59,254478.0
2016-06-13 15:50:00,29.37,29.37,29.31,29.33,748650.0,21.59,21.59,21.5459,21.5606,748650.0
2016-06-14 09:30:00,29.29,29.59,29.29,29.57,90874.0,21.5312,21.7517,21.5312,21.737,90874.0
2016-06-14 09:40:00,29.57,29.64,29.49,29.57,155707.0,21.737,21.7885,21.6782,21.737,155707.0
2016-06-14 09:50:00,29.57,29.57,29.4,29.51,87545.0,21.737,21.737,21.6121,21.6929,87545.0
2016-06-14 10:00:00,29.52,29.53,29.12,29.16,134566.0,21.7003,21.7076,21.4062,21.4356,134566.0
2016-06-14 10:10:00,29.17,29.21,28.98,28.98,125582.0,21.443,21.4724,21.3033,21.3033,125582.0
2016-06-14 10:20:00,28.99,29.13,28.9,28.96,233809.0,21.3107,21.4136,21.2445,21.2886,233809.0
2016-06-14 10:30:00,28.96,28.99,28.85,28.88,156919.0,21.2886,21.3107,21.2077,21.2298,156919.0
2016-06-14 10:40:00,28.88,28.99,28.83,28.86,206209.0,21.2298,21.3107,21.193,21.2151,206209.0
2016-06-14 10:50:00,28.86,28.87,28.8,28.85,154946.0,21.2151,21.2225,21.171,21.2077,154946.0
2016-06-14 11:00:00,28.85,29.06,28.83,29.05,242498.0,21.2077,21.3621,21.193,21.3548,242498.0
2016-06-14 11:10:00,29.05,29.05,28.93,29.03,115471.0,21.3548,21.3548,21.2666,21.3401,115471.0
2016-06-14 11:20:00,29.03,29.08,28.96,29.01,114964.0,21.3401,21.3768,21.2886,21.3254,114964.0
2016-06-14 11:30:00,29.02,29.03,28.91,29.02,116354.0,21.3327,21.3401,21.2519,21.3327,116354.0
2016-06-14 11:40:00,29.01,29.03,28.94,28.95,78814.0,21.3254,21.3401,21.2739,21.2813,78814.0
2016-06-14 11:50:00,28.95,29.0,28.92,29.0,54764.0,21.2813,21.318,21.2592,21.318,54764.0
2016-06-14 12:00:00,28.99,29.01,28.97,29.01,39972.0,21.3107,21.3254,21.296,21.3254,39972.0
2016-06-14 12:10:00,29.01,29.09,29.01,29.07,50820.0,21.3254,21.3842,21.3254,21.3695,50820.0
2016-06-14 12:20:00,29.07,29.2,29.07,29.14,81537.0,21.3695,21.465,21.3695,21.4209,81537.0
2016-06-14 12:30:00,29.14,29.14,29.09,29.12,32137.0,21.4209,21.4209,21.3842,21.4062,32137.0
2016-06-14 12:40:00,29.13,29.14,29.05,29.09,52975.0,21.4136,21.4209,21.3548,21.3842,52975.0
2016-06-14 12:50:00,29.09,29.1,29.04,29.06,63051.0,21.3842,21.3915,21.3474,21.3621,63051.0
2016-06-14 13:00:00,29.06,29.14,28.99,29.0,176226.0,21.3621,21.4209,21.3107,21.318,176226.0
2016-06-14 13:10:00,28.99,29.08,28.95,29.08,180397.0,21.3107,21.3768,21.2813,21.3768,180397.0
2016-06-14 13:20:00,29.07,29.09,29.05,29.06,59561.0,21.3695,21.3842,21.3548,21.3621,59561.0
2016-06-14 13:30:00,29.05,29.1,29.03,29.05,101092.0,21.3548,21.3915,21.3401,21.3548,101092.0
2016-06-14 13:40:00,29.05,29.1,29.02,29.08,52290.0,21.3548,21.3915,21.3327,21.3768,52290.0
2016-06-14 13:50:00,29.09,29.1,28.99,29.0,56565.0,21.3842,21.3915,21.3107,21.318,56565.0
2016-06-14 14:00:00,29.0,29.08,28.99,29.05,38400.0,21.318,21.3768,21.3107,21.3548,38400.0
2016-06-14 14:10:00,29.05,29.12,29.04,29.11,130097.0,21.3548,21.4062,21.3474,21.3989,130097.0
2016-06-14 14:20:00,29.12,29.21,29.1,29.2,250393.0,21.4062,21.4724,21.3915,21.465,250393.0
2016-06-14 14:30:00,29.2,29.22,29.14,29.19,170145.0,21.465,21.4797,21.4209,21.4577,170145.0
2016-06-14 14:40:00,29.18,29.19,29.13,29.14,59847.0,21.4503,21.4577,21.4136,21.4209,59847.0
2016-06-14 14:50:00,29.15,29.15,29.1,29.12,71023.0,21.4283,21.4283,21.3915,21.4062,71023.0
2016-06-14 15:00:00,29.12,29.16,29.07,29.14,146669.0,21.4062,21.4356,21.3695,21.4209,146669.0
2016-06-14 15:10:00,29.14,29.16,29.13,29.15,179185.0,21.4209,21.4356,21.4136,21.4283,179185.0
2016-06-14 15:20:00,29.15,29.16,29.09,29.15,264394.0,21.4283,21.4356,21.3842,21.4283,264394.0
2016-06-14 15:30:00,29.14,29.2,29.14,29.17,184687.0,21.4209,21.465,21.4209,21.443,184687.0
2016-06-14 15:40:00,29.17,29.21,29.13,29.15,231860.0,21.443,21.4724,21.4136,21.4283,231860.0
2016-06-14 15:50:00,29.15,29.21,29.14,29.18,704780.0,21.4283,21.4724,21.4209,21.4503,704780.0
2016-06-15 09:30:00,28.8,29.08,28.76,29.07,334658.0,21.171,21.3768,21.1416,21.3695,334658.0
2016-06-15 09:40:00,29.07,29.22,29.01,29.2,179875.0,21.3695,21.4797,21.3254,21.465,179875.0
2016-06-15 09:50:00,29.2,29.2,29.05,29.11,150942.0,21.465,21.465,21.3548,21.3989,150942.0
2016-06-15 10:00:00,29.11,29.31,29.11,29.28,112392.0,21.3989,21.5459,21.3989,21.5238,112392.0
2016-06-15 10:10:00,29.28,29.33,29.25,29.33,107915.0,21.5238,21.5606,21.5018,21.5606,107915.0
2016-06-15 10:20:00,29.34,29.41,29.3,29.4,258423.0,21.5679,21.6194,21.5385,21.6121,258423.0
2016-06-15 10:30:00,29.41,29.46,29.35,29.43,124332.0,21.6194,21.6562,21.5753,21.6341,124332.0
2016-06-15 10:40:00,29.42,29.59,29.39,29.58,123487.0,21.6268,21.7517,21.6047,21.7444,123487.0
2016-06-15 10:50:00,29.57,29.71,29.53,29.68,150865.0,21.737,21.8399,21.7076,21.8179,150865.0
2016-06-15 11:00:00,29.69,29.82,29.67,29.8,172970.0,21.8252,21.9208,21.8105,21.9061,172970.0
2016-06-15 11:10:00,29.8,29.85,29.77,29.81,97710.0,21.9061,21.9429,21.884,21.9134,97710.0
2016-06-15 11:20:00,29.8,29.81,29.65,29.7,125107.0,21.9061,21.9134,21.7958,21.8326,125107.0
2016-06-15 11:30:00,29.69,29.72,29.63,29.71,128414.0,21.8252,21.8473,21.7811,21.8399,128414.0
2016-06-15 11:40:00,29.71,29.78,29.65,29.77,78156.0,21.8399,21.8914,21.7958,21.884,78156.0
2016-06-15 11:50:00,29.76,29.83,29.74,29.74,96483.0,21.8767,21.9282,21.862,21.862,96483.0
2016-06-15 12:00:00,29.74,29.79,29.73,29.75,75119.0,21.862,21.8987,21.8546,21.8693,75119.0
2016-06-15 12:10:00,29.76,29.79,29.71,29.73,65513.0,21.8767,21.8987,21.8399,21.8546,65513.0
2016-06-15 12:20:00,29.72,29.77,29.7,29.77,140130.0,21.8473,21.884,21.8326,21.884,140130.0
2016-06-15 12:30:00,29.77,29.81,29.73,29.76,84150.0,21.884,21.9134,21.8546,21.8767,84150.0
2016-06-15 12:40:00,29.75,29.81,29.75,29.76,66937.0,21.8693,21.9134,21.8693,21.8767,66937.0
2016-06-15 12:50:00,29.76,29.76,29.68,29.71,115314.0,21.8767,21.8767,21.8179,21.8399,115314.0
2016-06-15 13:00:00,29.7,29.79,29.69,29.75,152761.0,21.8326,21.8987,21.8252,21.8693,152761.0
2016-06-15 13:10:00,29.75,29.78,29.73,29.75,44142.0,21.8693,21.8914,21.8546,21.8693,44142.0
2016-06-15 13:20:00,29.75,29.78,29.71,29.74,146174.0,21.8693,21.8914,21.8399,21.862,146174.0
2016-06-15 13:30:00,29.73,29.76,29.72,29.74,97853.0,21.8546,21.8767,21.8473,21.862,97853.0
2016-06-15 13:40:00,29.74,29.75,29.69,29.69,80352.0,21.862,21.8693,21.8252,21.8252,80352.0
2016-06-15 13:50:00,29.69,29.75,29.68,29.71,108645.0,21.8252,21.8693,21.8179,21.8399,108645.0
2016-06-15 14:00:00,29.71,29.75,29.52,29.53,202735.0,21.8399,21.8693,21.7003,21.7076,202735.0
2016-06-15 14:10:00,29.53,29.57,29.44,29.45,170534.0,21.7076,21.737,21.6415,21.6488,170534.0
2016-06-15 14:20:00,29.46,29.5,29.4,29.41,132945.0,21.6562,21.6856,21.6121,21.6194,132945.0
2016-06-15 14:30:00,29.41,29.47,29.38,29.43,145497.0,21.6194,21.6635,21.5974,21.6341,145497.0
2016-06-15 14:40:00,29.43,29.55,29.4,29.54,120163.0,21.6341,21.7223,21.6121,21.715,120163.0
2016-06-15 14:50:00,29.53,29.58,29.47,29.57,96335.0,21.7076,21.7444,21.6635,21.737,96335.0
2016-06-15 15:00:00,29.58,29.64,29.56,29.63,178885.0,21.7444,21.7885,21.7297,21.7811,178885.0
2016-06-15 15:10:00,29.63,29.67,29.61,29.62,171148.0,21.7811,21.8105,21.7664,21.7738,171148.0
2016-06-15 15:20:00,29.62,29.62,29.59,29.6,133484.0,21.7738,21.7738,21.7517,21.7591,133484.0
2016-06-15 15:30:00,29.6,29.61,29.41,29.43,204163.0,21.7591,21.7664,21.6194,21.6341,204163.0
2016-06-15 15:40:00,29.43,29.45,29.32,29.34,343146.0,21.6341,21.6488,21.5532,21.5679,343146.0
2016-06-15 15:50:00,29.35,29.38,29.29,29.35,523472.0,21.5753,21.5974,21.5312,21.5753,523472.0
2016-06-16 09:30:00,29.18,29.26,28.94,28.94,197222.0,21.4503,21.5091,21.2739,21.2739,197222.0
2016-06-16 09:40:00,28.95,29.12,28.94,29.06,75152.0,21.2813,21.4062,21.2739,21.3621,75152.0
2016-06-16 09:50:00,29.07,29.21,29.06,29.15,109065.0,21.3695,21.4724,21.3621,21.4283,109065.0
2016-06-16 10:00:00,29.14,29.32,29.1,29.28,220776.0,21.4209,21.5532,21.3915,21.5238,220776.0
2016-06-16 10:10:00,29.27,29.46,29.26,29.43,112806.0,21.5165,21.6562,21.5091,21.6341,112806.0
2016-06-16 10:20:00,29.43,29.46,29.29,29.32,110364.0,21.6341,21.6562,21.5312,21.5532,110364.0
2016-06-16 10:30:00,29.31,29.31,29.23,29.28,139527.0,21.5459,21.5459,21.4871,21.5238,139527.0
2016-06-16 10:40:00,29.28,29.5,29.25,29.48,184924.0,21.5238,21.6856,21.5018,21.6709,184924.0
2016-06-16 10:50:00,29.48,29.62,29.44,29.61,151868.0,21.6709,21.7738,21.6415,21.7664,151868.0
2016-06-16 11:00:00,29.62,29.62,29.49,29.61,179897.0,21.7738,21.7738,21.6782,21.7664,179897.0
2016-06-16 11:10:00,29.61,29.69,29.59,29.64,148475.0,21.7664,21.8252,21.7517,21.7885,148475.0
2016-06-16 11:20:00,29.64,29.67,29.59,29.65,144584.0,21.7885,21.8105,21.7517,21.7958,144584.0
2016-06-16 11:30:00,29.64,29.65,29.58,29.58,118220.0,21.7885,21.7958,21.7444,21.7444,118220.0
2016-06-16 11:40:00,29.59,29.6,29.53,29.54,182763.0,21.7517,21.7591,21.7076,21.715,182763.0
2016-06-16 11:50:00,29.55,29.57,29.51,29.55,142236.0,21.7223,21.737,21.6929,21.7223,142236.0
2016-06-16 12:00:00,29.55,29.62,29.51,29.6,126610.0,21.7223,21.7738,21.6929,21.7591,126610.0
2016-06-16 12:10:00,29.6,29.71,29.58,29.7,104037.0,21.7591,21.8399,21.7444,21.8326,104037.0
2016-06-16 12:20:00,29.69,29.76,29.66,29.76,121893.0,21.8252,21.8767,21.8032,21.8767,121893.0
2016-06-16 12:30:00,29.76,29.76,29.62,29.71,64609.0,21.8767,21.8767,21.7738,21.8399,64609.0
2016-06-16 12:40:00,29.72,29.74,29.67,29.7,67825.0,21.8473,21.862,21.8105,21.8326,67825.0
2016-06-16 12:50:00,29.7,29.71,29.6,29.62,437856.0,21.8326,21.8399,21.7591,21.7738,437856.0
2016-06-16 13:00:00,29.62,29.68,29.57,29.63,60199.0,21.7738,21.8179,21.737,21.7811,60199.0
2016-06-16 13:10:00,29.62,29.75,29.62,29.75,172026.0,21.7738,21.8693,21.7738,21.8693,172026.0
2016-06-16 13:20:00,29.74,29.79,29.62,29.63,97886.0,21.862,21.8987,21.7738,21.7811,97886.0
2016-06-16 13:30:00,29.63,29.66,29.56,29.58,66339.0,21.7811,21.8032,21.7297,21.7444,66339.0
2016-06-16 13:40:00,29.58,29.58,29.47,29.5,74594.0,21.7444,21.7444,21.6635,21.6856,74594.0
2016-06-16 13:50:00,29.49,29.54,29.48,29.48,59890.0,21.6782,21.715,21.6709,21.6709,59890.0
2016-06-16 14:00:00,29.48,29.55,29.47,29.55,69693.0,21.6709,21.7223,21.6635,21.7223,69693.0
2016-06-16 14:10:00,29.55,29.75,29.54,29.72,118134.0,21.7223,21.8693,21.715,21.8473,118134.0
2016-06-16 14:20:00,29.72,29.74,29.65,29.67,88843.0,21.8473,21.862,21.7958,21.8105,88843.0
2016-06-16 14:30:00,29.66,29.71,29.66,29.69,82335.0,21.8032,21.8399,21.8032,21.8252,82335.0
2016-06-16 14:40:00,29.69,29.75,29.68,29.73,84334.0,21.8252,21.8693,21.8179,21.8546,84334.0
2016-06-16 14:50:00,29.73,29.81,29.72,29.74,79628.0,21.8546,21.9134,21.8473,21.862,79628.0
2016-06-16 15:00:00,29.73,29.76,29.68,29.69,80578.0,21.8546,21.8767,21.8179,21.8252,80578.0
2016-06-16 15:10:00,29.7,29.72,29.68,29.71,105086.0,21.8326,21.8473,21.8179,21.8399,105086.0
2016-06-16 15:20:00,29.71,29.82,29.69,29.81,93945.0,21.8399,21.9208,21.8252,21.9134,93945.0
2016-06-16 15:30:00,29.8,29.84,29.75,29.76,137370.0,21.9061,21.9355,21.8693,21.8767,137370.0
2016-06-16 15:40:00,29.77,29.78,29.71,29.71,189468.0,21.884,21.8914,21.8399,21.8399,189468.0
2016-06-16 15:50:00,29.71,29.74,29.67,29.68,448829.0,21.8399,21.862,21.8105,21.8179,448829.0
2016-06-17 09:30:00,29.67,30.26,29.54,30.04,447985.0,21.8105,22.2442,21.715,22.0825,447985.0
2016-06-17 09:40:00,30.05,30.34,30.05,30.32,211635.0,22.0899,22.3031,22.0899,22.2884,211635.0
2016-06-17 09:50:00,30.31,30.5,30.24,30.47,233654.0,22.281,22.4207,22.2295,22.3986,233654.0
2016-06-17 10:00:00,30.47,30.56,30.38,30.46,153809.0,22.3986,22.4648,22.3325,22.3913,153809.0
2016-06-17 10:10:00,30.47,30.8,30.47,30.8,340514.0,22.3986,22.6412,22.3986,22.6412,340514.0
2016-06-17 10:20:00,30.8,30.85,30.74,30.79,326530.0,22.6412,22.678,22.5971,22.6339,326530.0
2016-06-17 10:30:00,30.78,30.85,30.68,30.85,205946.0,22.6265,22.678,22.553,22.678,205946.0
2016-06-17 10:40:00,30.85,30.92,30.8,30.8,160974.0,22.678,22.7294,22.6412,22.6412,160974.0
2016-06-17 10:50:00,30.8,30.95,30.8,30.9,100626.0,22.6412,22.7515,22.6412,22.7147,100626.0
2016-06-17 11:00:00,30.9,30.91,30.7,30.73,101555.0,22.7147,22.7221,22.5677,22.5897,101555.0
2016-06-17 11:10:00,30.73,30.78,30.68,30.75,76758.0,22.5897,22.6265,22.553,22.6044,76758.0
2016-06-17 11:20:00,30.75,30.82,30.49,30.5,220635.0,22.6044,22.6559,22.4133,22.4207,220635.0
2016-06-17 11:30:00,30.5,30.56,30.45,30.47,87122.0,22.4207,22.4648,22.3839,22.3986,87122.0
2016-06-17 11:40:00,30.47,30.63,30.44,30.6,101214.0,22.3986,22.5162,22.3766,22.4942,101214.0
2016-06-17 11:50:00,30.6,30.61,30.45,30.46,164026.0,22.4942,22.5015,22.3839,22.3913,164026.0
2016-06-17 12:00:00,30.47,30.6,30.46,30.59,158473.0,22.3986,22.4942,22.3913,22.4868,158473.0
2016-06-17 12:10:00,30.58,30.6,30.49,30.51,80172.0,22.4795,22.4942,22.4133,22.428,80172.0
2016-06-17 12:20:00,30.51,30.52,30.47,30.5,82492.0,22.428,22.4354,22.3986,22.4207,82492.0
2016-06-17 12:30:00,30.5,30.53,30.47,30.49,55441.0,22.4207,22.4427,22.3986,22.4133,55441.0
2016-06-17 12:40:00,30.48,30.51,30.42,30.44,73481.0,22.406,22.428,22.3619,22.3766,73481.0
2016-06-17 12:50:00,30.45,30.46,30.3,30.3,74391.0,22.3839,22.3913,22.2736,22.2736,74391.0
2016-06-17 13:00:00,30.31,30.31,30.2,30.25,180219.0,22.281,22.281,22.2001,22.2369,180219.0
2016-06-17 13:10:00,30.24,30.24,30.2,30.23,87478.0,22.2295,22.2295,22.2001,22.2222,87478.0
2016-06-17 13:20:00,30.23,30.28,30.18,30.18,95503.0,22.2222,22.2589,22.1854,22.1854,95503.0
2016-06-17 13:30:00,30.18,30.21,30.16,30.18,120126.0,22.1854,22.2075,22.1707,22.1854,120126.0
2016-06-17 13:40:00,30.18,30.21,30.15,30.18,111069.0,22.1854,22.2075,22.1634,22.1854,111069.0
2016-06-17 13:50:00,30.18,30.26,30.17,30.24,193819.0,22.1854,22.2442,22.1781,22.2295,193819.0
2016-06-17 14:00:00,30.23,30.25,30.22,30.24,63236.0,22.2222,22.2369,22.2148,22.2295,63236.0
2016-06-17 14:10:00,30.24,30.31,30.23,30.28,97262.0,22.2295,22.281,22.2222,22.2589,97262.0
2016-06-17 14:20:00,30.29,30.39,30.28,30.37,105569.0,22.2663,22.3398,22.2589,22.3251,105569.0
2016-06-17 14:30:00,30.37,30.43,30.36,30.37,83723.0,22.3251,22.3692,22.3178,22.3251,83723.0
2016-06-17 14:40:00,30.38,30.39,30.33,30.34,83692.0,22.3325,22.3398,22.2957,22.3031,83692.0
2016-06-17 14:50:00,30.34,30.36,30.27,30.28,64371.0,22.3031,22.3178,22.2516,22.2589,64371.0
2016-06-17 15:00:00,30.28,30.29,30.27,30.29,67936.0,22.2589,22.2663,22.2516,22.2663,67936.0
2016-06-17 15:10:00,30.29,30.33,30.24,30.27,109554.0,22.2663,22.2957,22.2295,22.2516,109554.0
2016-06-17 15:20:00,30.27,30.35,30.26,30.35,81059.0,22.2516,22.3104,22.2442,22.3104,81059.0
2016-06-17 15:30:00,30.35,30.37,30.29,30.3,155383.0,22.3104,22.3251,22.2663,22.2736,155383.0
2016-06-17 15:40:00,30.3,30.3,30.24,30.26,255271.0,22.2736,22.2736,22.2295,22.2442,255271.0
2016-06-17 15:50:00,30.26,30.3,30.23,30.3,449582.0,22.2442,22.2736,22.2222,22.2736,449582.0
2016-06-20 09:30:00,30.64,30.95,30.61,30.88,163520.0,22.5236,22.7515,22.5015,22.7,163520.0
2016-06-20 09:40:00,30.89,30.95,30.66,30.77,153811.0,22.7074,22.7515,22.5383,22.6191,153811.0
2016-06-20 09:50:00,30.78,30.79,30.59,30.6,122221.0,22.6265,22.6339,22.4868,22.4942,122221.0
2016-06-20 10:00:00,30.6,30.84,30.56,30.77,107389.0,22.4942,22.6706,22.4648,22.6191,107389.0
2016-06-20 10:10:00,30.77,30.83,30.7,30.77,121532.0,22.6191,22.6633,22.5677,22.6191,121532.0
2016-06-20 10:20:00,30.77,30.82,30.73,30.82,79338.0,22.6191,22.6559,22.5897,22.6559,79338.0
2016-06-20 10:30:00,30.83,30.83,30.72,30.76,88014.0,22.6633,22.6633,22.5824,22.6118,88014.0
2016-06-20 10:40:00,30.77,30.8,30.74,30.8,98938.0,22.6191,22.6412,22.5971,22.6412,98938.0
2016-06-20 10:50:00,30.79,30.83,30.78,30.81,79579.0,22.6339,22.6633,22.6265,22.6486,79579.0
2016-06-20 11:00:00,30.8,30.84,30.79,30.83,113451.0,22.6412,22.6706,22.6339,22.6633,113451.0
2016-06-20 11:10:00,30.82,30.84,30.79,30.83,80740.0,22.6559,22.6706,22.6339,22.6633,80740.0
2016-06-20 11:20:00,30.83,30.85,30.73,30.75,98449.0,22.6633,22.678,22.5897,22.6044,98449.0
2016-06-20 11:30:00,30.76,30.76,30.68,30.76,42584.0,22.6118,22.6118,22.553,22.6118,42584.0
2016-06-20 11:40:00,30.77,30.77,30.71,30.73,55665.0,22.6191,22.6191,22.575,22.5897,55665.0
2016-06-20 11:50:00,30.73,30.79,30.73,30.75,66173.0,22.5897,22.6339,22.5897,22.6044,66173.0
2016-06-20 12:00:00,30.76,30.8,30.74,30.78,111938.0,22.6118,22.6412,22.5971,22.6265,111938.0
2016-06-20 12:10:00,30.78,30.79,30.71,30.75,45231.0,22.6265,22.6339,22.575,22.6044,45231.0
2016-06-20 12:20:00,30.74,30.78,30.73,30.77,79082.0,22.5971,22.6265,22.5897,22.6191,79082.0
2016-06-20 12:30:00,30.78,30.8,30.74,30.75,53583.0,22.6265,22.6412,22.5971,22.6044,53583.0
2016-06-20 12:40:00,30.76,30.79,30.74,30.77,55438.0,22.6118,22.6339,22.5971,22.6191,55438.0
2016-06-20 12:50:00,30.76,30.8,30.71,30.73,79653.0,22.6118,22.6412,22.575,22.5897,79653.0
2016-06-20 13:00:00,30.73,30.84,30.73,30.81,84449.0,22.5897,22.6706,22.5897,22.6486,84449.0
2016-06-20 13:10:00,30.8,30.81,30.7,30.77,86744.0,22.6412,22.6486,22.5677,22.6191,86744.0
2016-06-20 13:20:00,30.77,30.78,30.7,30.71,120447.0,22.6191,22.6265,22.5677,22.575,120447.0
2016-06-20 13:30:00,30.71,30.76,30.7,30.74,44765.0,22.575,22.6118,22.5677,22.5971,44765.0
2016-06-20 13:40:00,30.73,30.75,30.69,30.71,33267.0,22.5897,22.6044,22.5603,22.575,33267.0
2016-06-20 13:50:00,30.71,30.71,30.61,30.61,62947.0,22.575,22.575,22.5015,22.5015,62947.0
2016-06-20 14:00:00,30.62,30.64,30.57,30.62,78387.0,22.5089,22.5236,22.4721,22.5089,78387.0
2016-06-20 14:10:00,30.61,30.62,30.55,30.58,73607.0,22.5015,22.5089,22.4574,22.4795,73607.0
2016-06-20 14:20:00,30.57,30.57,30.48,30.52,48648.0,22.4721,22.4721,22.406,22.4354,48648.0
2016-06-20 14:30:00,30.52,30.55,30.49,30.5,68382.0,22.4354,22.4574,22.4133,22.4207,68382.0
2016-06-20 14:40:00,30.51,30.53,30.48,30.53,38732.0,22.428,22.4427,22.406,22.4427,38732.0
2016-06-20 14:50:00,30.53,30.56,30.49,30.5,81447.0,22.4427,22.4648,22.4133,22.4207,81447.0
2016-06-20 15:00:00,30.5,30.53,30.48,30.52,55257.0,22.4207,22.4427,22.406,22.4354,55257.0
2016-06-20 15:10:00,30.52,30.52,30.41,30.42,101821.0,22.4354,22.4354,22.3545,22.3619,101821.0
2016-06-20 15:20:00,30.43,30.45,30.36,30.37,146330.0,22.3692,22.3839,22.3178,22.3251,146330.0
2016-06-20 15:30:00,30.38,30.42,30.35,30.39,192791.0,22.3325,22.3619,22.3104,22.3398,192791.0
2016-06-20 15:40:00,30.39,30.44,30.34,30.36,255368.0,22.3398,22.3766,22.3031,22.3178,255368.0
2016-06-20 15:50:00,30.35,30.41,30.35,30.4,343455.0,22.3104,22.3545,22.3104,22.3472,343455.0
2016-06-21 09:30:00,30.46,30.59,30.4,30.41,209887.0,22.3913,22.4868,22.3472,22.3545,209887.0
2016-06-21 09:40:00,30.4,30.53,30.33,30.52,141392.0,22.3472,22.4427,22.2957,22.4354,141392.0
2016-06-21 09:50:00,30.52,30.54,30.26,30.31,191310.0,22.4354,22.4501,22.2442,22.281,191310.0
2016-06-21 10:00:00,30.29,30.29,30.09,30.23,200064.0,22.2663,22.2663,22.1193,22.2222,200064.0
2016-06-21 10:10:00,30.24,30.3,30.17,30.29,99649.0,22.2295,22.2736,22.1781,22.2663,99649.0
2016-06-21 10:20:00,30.28,30.3,30.13,30.29,52349.0,22.2589,22.2736,22.1487,22.2663,52349.0
2016-06-21 10:30:00,30.29,30.3,30.2,30.23,39799.0,22.2663,22.2736,22.2001,22.2222,39799.0
2016-06-21 10:40:00,30.24,30.34,30.19,30.33,74039.0,22.2295,22.3031,22.1928,22.2957,74039.0
2016-06-21 10:50:00,30.33,30.39,30.28,30.31,51066.0,22.2957,22.3398,22.2589,22.281,51066.0
2016-06-21 11:00:00,30.3,30.43,30.29,30.4,48610.0,22.2736,22.3692,22.2663,22.3472,48610.0
2016-06-21 11:10:00,30.4,30.44,30.35,30.39,62096.0,22.3472,22.3766,22.3104,22.3398,62096.0
2016-06-21 11:20:00,30.38,30.46,30.36,30.38,85626.0,22.3325,22.3913,22.3178,22.3325,85626.0
2016-06-21 11:30:00,30.37,30.4,30.23,30.27,95377.0,22.3251,22.3472,22.2222,22.2516,95377.0
2016-06-21 11:40:00,30.28,30.3,30.19,30.26,74679.0,22.2589,22.2736,22.1928,22.2442,74679.0
2016-06-21 11:50:00,30.25,30.25,30.17,30.2,68477.0,22.2369,22.2369,22.1781,22.2001,68477.0
2016-06-21 12:00:00,30.21,30.25,30.17,30.19,48993.0,22.2075,22.2369,22.1781,22.1928,48993.0
2016-06-21 12:10:00,30.19,30.3,30.17,30.27,42491.0,22.1928,22.2736,22.1781,22.2516,42491.0
2016-06-21 12:20:00,30.26,30.32,30.24,30.32,43123.0,22.2442,22.2884,22.2295,22.2884,43123.0
2016-06-21 12:30:00,30.31,30.35,30.27,30.27,43077.0,22.281,22.3104,22.2516,22.2516,43077.0
2016-06-21 12:40:00,30.28,30.35,30.27,30.29,25307.0,22.2589,22.3104,22.2516,22.2663,25307.0
2016-06-21 12:50:00,30.29,30.32,30.24,30.29,15693.0,22.2663,22.2884,22.2295,22.2663,15693.0
2016-06-21 13:00:00,30.28,30.3,30.22,30.29,25935.0,22.2589,22.2736,22.2148,22.2663,25935.0
2016-06-21 13:10:00,30.29,30.3,30.24,30.28,43394.0,22.2663,22.2736,22.2295,22.2589,43394.0
2016-06-21 13:20:00,30.28,30.28,30.17,30.18,43485.0,22.2589,22.2589,22.1781,22.1854,43485.0
2016-06-21 13:30:00,30.18,30.21,30.16,30.19,43328.0,22.1854,22.2075,22.1707,22.1928,43328.0
2016-06-21 13:40:00,30.18,30.21,30.13,30.13,68613.0,22.1854,22.2075,22.1487,22.1487,68613.0
2016-06-21 13:50:00,30.14,30.18,30.05,30.05,124574.0,22.156,22.1854,22.0899,22.0899,124574.0
2016-06-21 14:00:00,30.05,30.1,30.01,30.1,119779.0,22.0899,22.1266,22.0605,22.1266,119779.0
2016-06-21 14:10:00,30.1,30.1,30.05,30.08,83238.0,22.1266,22.1266,22.0899,22.1119,83238.0
2016-06-21 14:20:00,30.08,30.15,30.06,30.14,55426.0,22.1119,22.1634,22.0972,22.156,55426.0
2016-06-21 14:30:00,30.14,30.21,30.1,30.2,80659.0,22.156,22.2075,22.1266,22.2001,80659.0
2016-06-21 14:40:00,30.21,30.24,30.19,30.2,33763.0,22.2075,22.2295,22.1928,22.2001,33763.0
2016-06-21 14:50:00,30.2,30.23,30.19,30.19,37190.0,22.2001,22.2222,22.1928,22.1928,37190.0
2016-06-21 15:00:00,30.19,30.21,30.15,30.17,35966.0,22.1928,22.2075,22.1634,22.1781,35966.0
2016-06-21 15:10:00,30.17,30.2,30.14,30.19,44506.0,22.1781,22.2001,22.156,22.1928,44506.0
2016-06-21 15:20:00,30.2,30.22,30.17,30.21,67276.0,22.2001,22.2148,22.1781,22.2075,67276.0
2016-06-21 15:30:00,30.22,30.23,30.18,30.21,109891.0,22.2148,22.2222,22.1854,22.2075,109891.0
2016-06-21 15:40:00,30.22,30.22,30.13,30.14,211738.0,22.2148,22.2148,22.1487,22.156,211738.0
2016-06-21 15:50:00,30.14,30.15,30.04,30.05,619403.0,22.156,22.1634,22.0825,22.0899,619403.0
2016-06-22 09:30:00,30.07,30.18,29.91,30.0,135199.0,22.1046,22.1854,21.987,22.0531,135199.0
2016-06-22 09:40:00,30.01,30.05,29.96,30.04,92227.0,22.0605,22.0899,22.0237,22.0825,92227.0
2016-06-22 09:50:00,30.04,30.04,29.94,29.95,95400.0,22.0825,22.0825,22.009,22.0164,95400.0
2016-06-22 10:00:00,29.95,30.02,29.95,29.98,126577.0,22.0164,22.0678,22.0164,22.0384,126577.0
2016-06-22 10:10:00,29.98,30.16,29.95,30.12,78095.0,22.0384,22.1707,22.0164,22.1413,78095.0
2016-06-22 10:20:00,30.13,30.14,30.03,30.1,94873.0,22.1487,22.156,22.0752,22.1266,94873.0
2016-06-22 10:30:00,30.09,30.12,30.05,30.1,98761.0,22.1193,22.1413,22.0899,22.1266,98761.0
2016-06-22 10:40:00,30.1,30.16,30.09,30.1,91786.0,22.1266,22.1707,22.1193,22.1266,91786.0
2016-06-22 10:50:00,30.1,30.23,30.08,30.08,124327.0,22.1266,22.2222,22.1119,22.1119,124327.0
2016-06-22 11:00:00,30.09,30.16,30.08,30.1,64916.0,22.1193,22.1707,22.1119,22.1266,64916.0
2016-06-22 11:10:00,30.1,30.15,30.08,30.12,147013.0,22.1266,22.1634,22.1119,22.1413,147013.0
2016-06-22 11:20:00,30.12,30.18,30.12,30.17,45846.0,22.1413,22.1854,22.1413,22.1781,45846.0
2016-06-22 11:30:00,30.16,30.18,30.08,30.15,81935.0,22.1707,22.1854,22.1119,22.1634,81935.0
2016-06-22 11:40:00,30.15,30.18,30.1,30.12,73933.0,22.1634,22.1854,22.1266,22.1413,73933.0
2016-06-22 11:50:00,30.13,30.19,30.11,30.17,67500.0,22.1487,22.1928,22.134,22.1781,67500.0
2016-06-22 12:00:00,30.17,30.17,30.09,30.1,52744.0,22.1781,22.1781,22.1193,22.1266,52744.0
2016-06-22 12:10:00,30.1,30.12,30.04,30.06,81631.0,22.1266,22.1413,22.0825,22.0972,81631.0
2016-06-22 12:20:00,30.05,30.07,29.95,29.99,30944.0,22.0899,22.1046,22.0164,22.0458,30944.0
2016-06-22 12:30:00,29.99,30.05,29.99,30.01,26856.0,22.0458,22.0899,22.0458,22.0605,26856.0
2016-06-22 12:40:00,30.01,30.02,29.94,30.0,32509.0,22.0605,22.0678,22.009,22.0531,32509.0
2016-06-22 12:50:00,30.0,30.04,29.96,30.02,39146.0,22.0531,22.0825,22.0237,22.0678,39146.0
2016-06-22 13:00:00,30.01,30.02,29.94,29.95,37939.0,22.0605,22.0678,22.009,22.0164,37939.0
2016-06-22 13:10:00,29.95,29.97,29.93,29.93,55321.0,22.0164,22.0311,22.0017,22.0017,55321.0
2016-06-22 13:20:00,29.92,29.96,29.92,29.94,84173.0,21.9943,22.0237,21.9943,22.009,84173.0
2016-06-22 13:30:00,29.95,29.97,29.93,29.96,82688.0,22.0164,22.0311,22.0017,22.0237,82688.0
2016-06-22 13:40:00,29.96,29.98,29.94,29.96,53724.0,22.0237,22.0384,22.009,22.0237,53724.0
2016-06-22 13:50:00,29.96,29.98,29.94,29.98,65649.0,22.0237,22.0384,22.009,22.0384,65649.0
2016-06-22 14:00:00,29.98,29.99,29.95,29.96,77189.0,22.0384,22.0458,22.0164,22.0237,77189.0
2016-06-22 14:10:00,29.96,29.97,29.94,29.96,65582.0,22.0237,22.0311,22.009,22.0237,65582.0
2016-06-22 14:20:00,29.96,30.04,29.95,30.03,69163.0,22.0237,22.0825,22.0164,22.0752,69163.0
2016-06-22 14:30:00,30.03,30.06,30.01,30.02,60406.0,22.0752,22.0972,22.0605,22.0678,60406.0
2016-06-22 14:40:00,30.02,30.02,29.96,29.99,66637.0,22.0678,22.0678,22.0237,22.0458,66637.0
2016-06-22 14:50:00,29.99,30.02,29.97,29.98,65654.0,22.0458,22.0678,22.0311,22.0384,65654.0
2016-06-22 15:00:00,29.98,30.04,29.97,30.01,60482.0,22.0384,22.0825,22.0311,22.0605,60482.0
2016-06-22 15:10:00,30.01,30.03,29.99,30.01,52581.0,22.0605,22.0752,22.0458,22.0605,52581.0
2016-06-22 15:20:00,30.01,30.02,29.99,30.01,70928.0,22.0605,22.0678,22.0458,22.0605,70928.0
2016-06-22 15:30:00,30.01,30.05,29.97,30.05,82559.0,22.0605,22.0899,22.0311,22.0899,82559.0
2016-06-22 15:40:00,30.05,30.06,30.02,30.05,121119.0,22.0899,22.0972,22.0678,22.0899,121119.0
2016-06-22 15:50:00,30.04,30.06,30.0,30.04,216524.0,22.0825,22.0972,22.0531,22.0825,216524.0
2016-06-23 09:30:00,30.36,30.56,30.3,30.54,118991.0,22.3178,22.4648,22.2736,22.4501,118991.0
2016-06-23 09:40:00,30.54,30.82,30.54,30.7,157579.0,22.4501,22.6559,22.4501,22.5677,157579.0
2016-06-23 09:50:00,30.7,30.78,30.6,30.71,70228.0,22.5677,22.6265,22.4942,22.575,70228.0
2016-06-23 10:00:00,30.71,30.85,30.7,30.82,145481.0,22.575,22.678,22.5677,22.6559,145481.0
2016-06-23 10:10:00,30.82,30.89,30.79,30.8,83530.0,22.6559,22.7074,22.6339,22.6412,83530.0
2016-06-23 10:20:00,30.8,30.86,30.65,30.68,83861.0,22.6412,22.6853,22.5309,22.553,83861.0
2016-06-23 10:30:00,30.66,30.66,30.55,30.57,69332.0,22.5383,22.5383,22.4574,22.4721,69332.0
2016-06-23 10:40:00,30.57,30.64,30.56,30.61,57527.0,22.4721,22.5236,22.4648,22.5015,57527.0
2016-06-23 10:50:00,30.62,30.64,30.51,30.51,66135.0,22.5089,22.5236,22.428,22.428,66135.0
2016-06-23 11:00:00,30.52,30.64,30.52,30.61,52313.0,22.4354,22.5236,22.4354,22.5015,52313.0
2016-06-23 11:10:00,30.6,30.7,30.58,30.7,35736.0,22.4942,22.5677,22.4795,22.5677,35736.0
2016-06-23 11:20:00,30.69,30.7,30.62,30.65,30468.0,22.5603,22.5677,22.5089,22.5309,30468.0
2016-06-23 11:30:00,30.65,30.66,30.61,30.65,50381.0,22.5309,22.5383,22.5015,22.5309,50381.0
2016-06-23 11:40:00,30.65,30.66,30.59,30.64,55516.0,22.5309,22.5383,22.4868,22.5236,55516.0
2016-06-23 11:50:00,30.64,30.66,30.58,30.62,56603.0,22.5236,22.5383,22.4795,22.5089,56603.0
2016-06-23 12:00:00,30.62,30.63,30.56,30.6,27199.0,22.5089,22.5162,22.4648,22.4942,27199.0
2016-06-23 12:10:00,30.6,30.61,30.55,30.56,24220.0,22.4942,22.5015,22.4574,22.4648,24220.0
2016-06-23 12:20:00,30.57,30.59,30.53,30.54,20861.0,22.4721,22.4868,22.4427,22.4501,20861.0
2016-06-23 12:30:00,30.54,30.55,30.48,30.49,32362.0,22.4501,22.4574,22.406,22.4133,32362.0
2016-06-23 12:40:00,30.49,30.49,30.39,30.4,77521.0,22.4133,22.4133,22.3398,22.3472,77521.0
2016-06-23 12:50:00,30.41,30.5,30.4,30.47,27771.0,22.3545,22.4207,22.3472,22.3986,27771.0
2016-06-23 13:00:00,30.46,30.51,30.44,30.45,33577.0,22.3913,22.428,22.3766,22.3839,33577.0
2016-06-23 13:10:00,30.44,30.49,30.44,30.49,27286.0,22.3766,22.4133,22.3766,22.4133,27286.0
2016-06-23 13:20:00,30.49,30.52,30.48,30.5,35660.0,22.4133,22.4354,22.406,22.4207,35660.0
2016-06-23 13:30:00,30.5,30.51,30.41,30.43,40190.0,22.4207,22.428,22.3545,22.3692,40190.0
2016-06-23 13:40:00,30.44,30.44,30.36,30.39,44061.0,22.3766,22.3766,22.3178,22.3398,44061.0
2016-06-23 13:50:00,30.38,30.38,30.31,30.32,47799.0,22.3325,22.3325,22.281,22.2884,47799.0
2016-06-23 14:00:00,30.32,30.33,30.26,30.29,86166.0,22.2884,22.2957,22.2442,22.2663,86166.0
2016-06-23 14:10:00,30.29,30.32,30.28,30.28,44500.0,22.2663,22.2884,22.2589,22.2589,44500.0
2016-06-23 14:20:00,30.29,30.31,30.25,30.3,77742.0,22.2663,22.281,22.2369,22.2736,77742.0
2016-06-23 14:30:00,30.3,30.31,30.27,30.3,37699.0,22.2736,22.281,22.2516,22.2736,37699.0
2016-06-23 14:40:00,30.3,30.32,30.29,30.31,49338.0,22.2736,22.2884,22.2663,22.281,49338.0
2016-06-23 14:50:00,30.31,30.35,30.3,30.31,125694.0,22.281,22.3104,22.2736,22.281,125694.0
2016-06-23 15:00:00,30.3,30.32,30.29,30.29,63359.0,22.2736,22.2884,22.2663,22.2663,63359.0
2016-06-23 15:10:00,30.3,30.31,30.28,30.31,53598.0,22.2736,22.281,22.2589,22.281,53598.0
2016-06-23 15:20:00,30.3,30.31,30.28,30.3,54321.0,22.2736,22.281,22.2589,22.2736,54321.0
2016-06-23 15:30:00,30.3,30.37,30.29,30.33,178056.0,22.2736,22.3251,22.2663,22.2957,178056.0
2016-06-23 15:40:00,30.33,30.4,30.31,30.39,138518.0,22.2957,22.3472,22.281,22.3398,138518.0
2016-06-23 15:50:00,30.39,30.43,30.37,30.43,276039.0,22.3398,22.3692,22.3251,22.3692,276039.0
2016-06-24 09:30:00,29.65,29.9,29.5,29.84,172291.0,21.7958,21.9796,21.6856,21.9355,172291.0
2016-06-24 09:40:00,29.84,30.04,29.81,29.87,125741.0,21.9355,22.0825,21.9134,21.9576,125741.0
2016-06-24 09:50:00,29.85,29.9,29.78,29.85,137288.0,21.9429,21.9796,21.8914,21.9429,137288.0
2016-06-24 10:00:00,29.84,29.98,29.81,29.94,145518.0,21.9355,22.0384,21.9134,22.009,145518.0
2016-06-24 10:10:00,29.94,30.0,29.78,29.78,100488.0,22.009,22.0531,21.8914,21.8914,100488.0
2016-06-24 10:20:00,29.77,29.86,29.71,29.82,119142.0,21.884,21.9502,21.8399,21.9208,119142.0
2016-06-24 10:30:00,29.83,29.98,29.83,29.98,159291.0,21.9282,22.0384,21.9282,22.0384,159291.0
2016-06-24 10:40:00,29.99,30.04,29.92,29.99,119009.0,22.0458,22.0825,21.9943,22.0458,119009.0
2016-06-24 10:50:00,30.0,30.08,29.97,30.01,86159.0,22.0531,22.1119,22.0311,22.0605,86159.0
2016-06-24 11:00:00,30.01,30.04,29.93,30.02,99126.0,22.0605,22.0825,22.0017,22.0678,99126.0
2016-06-24 11:10:00,30.02,30.03,29.98,30.03,51734.0,22.0678,22.0752,22.0384,22.0752,51734.0
2016-06-24 11:20:00,30.03,30.16,30.03,30.16,145903.0,22.0752,22.1707,22.0752,22.1707,145903.0
2016-06-24 11:30:00,30.17,30.23,30.15,30.2,87319.0,22.1781,22.2222,22.1634,22.2001,87319.0
2016-06-24 11:40:00,30.2,30.31,30.2,30.24,132763.0,22.2001,22.281,22.2001,22.2295,132763.0
2016-06-24 11:50:00,30.25,30.32,30.23,30.31,43671.0,22.2369,22.2884,22.2222,22.281,43671.0
2016-06-24 12:00:00,30.31,30.34,30.23,30.23,74524.0,22.281,22.3031,22.2222,22.2222,74524.0
2016-06-24 12:10:00,30.23,30.24,30.14,30.2,58859.0,22.2222,22.2295,22.156,22.2001,58859.0
2016-06-24 12:20:00,30.2,30.25,30.17,30.24,72457.0,22.2001,22.2369,22.1781,22.2295,72457.0
2016-06-24 12:30:00,30.24,30.26,30.2,30.2,46548.0,22.2295,22.2442,22.2001,22.2001,46548.0
2016-06-24 12:40:00,30.2,30.2,30.06,30.07,47259.0,22.2001,22.2001,22.0972,22.1046,47259.0
2016-06-24 12:50:00,30.06,30.1,30.04,30.08,38699.0,22.0972,22.1266,22.0825,22.1119,38699.0
2016-06-24 13:00:00,30.08,30.12,30.06,30.11,57332.0,22.1119,22.1413,22.0972,22.134,57332.0
2016-06-24 13:10:00,30.1,30.23,30.1,30.21,57309.0,22.1266,22.2222,22.1266,22.2075,57309.0
2016-06-24 13:20:00,30.2,30.26,30.19,30.26,52486.0,22.2001,22.2442,22.1928,22.2442,52486.0
2016-06-24 13:30:00,30.26,30.33,30.23,30.29,66777.0,22.2442,22.2957,22.2222,22.2663,66777.0
2016-06-24 13:40:00,30.28,30.3,30.23,30.25,36374.0,22.2589,22.2736,22.2222,22.2369,36374.0
2016-06-24 13:50:00,30.26,30.29,30.24,30.29,34244.0,22.2442,22.2663,22.2295,22.2663,34244.0
2016-06-24 14:00:00,30.29,30.33,30.28,30.31,41893.0,22.2663,22.2957,22.2589,22.281,41893.0
2016-06-24 14:10:00,30.31,30.35,30.28,30.29,37699.0,22.281,22.3104,22.2589,22.2663,37699.0
2016-06-24 14:20:00,30.29,30.29,30.21,30.23,41372.0,22.2663,22.2663,22.2075,22.2222,41372.0
2016-06-24 14:30:00,30.22,30.23,30.12,30.15,48094.0,22.2148,22.2222,22.1413,22.1634,48094.0
2016-06-24 14:40:00,30.14,30.17,30.1,30.17,50121.0,22.156,22.1781,22.1266,22.1781,50121.0
2016-06-24 14:50:00,30.16,30.18,30.13,30.14,84948.0,22.1707,22.1854,22.1487,22.156,84948.0
2016-06-24 15:00:00,30.15,30.2,30.14,30.17,79691.0,22.1634,22.2001,22.156,22.1781,79691.0
2016-06-24 15:10:00,30.16,30.17,30.1,30.12,110891.0,22.1707,22.1781,22.1266,22.1413,110891.0
2016-06-24 15:20:00,30.12,30.17,30.11,30.13,63143.0,22.1413,22.1781,22.134,22.1487,63143.0
2016-06-24 15:30:00,30.13,30.25,30.12,30.15,123309.0,22.1487,22.2369,22.1413,22.1634,123309.0
2016-06-24 15:40:00,30.16,30.26,30.14,30.24,191126.0,22.1707,22.2442,22.156,22.2295,191126.0
2016-06-24 15:50:00,30.25,30.33,30.15,30.16,275078.0,22.2369,22.2957,22.1634,22.1707,275078.0
2016-06-27 09:30:00,29.96,30.1,29.86,29.96,169438.0,22.0237,22.1266,21.9502,22.0237,169438.0
2016-06-27 09:40:00,29.96,29.97,29.6,29.65,164841.0,22.0237,22.0311,21.7591,21.7958,164841.0
2016-06-27 09:50:00,29.66,29.74,29.57,29.67,158069.0,21.8032,21.862,21.737,21.8105,158069.0
2016-06-27 10:00:00,29.67,29.76,29.55,29.58,95946.0,21.8105,21.8767,21.7223,21.7444,95946.0
2016-06-27 10:10:00,29.56,29.6,29.43,29.45,126130.0,21.7297,21.7591,21.6341,21.6488,126130.0
2016-06-27 10:20:00,29.45,29.54,29.42,29.45,115442.0,21.6488,21.715,21.6268,21.6488,115442.0
2016-06-27 10:30:00,29.45,29.45,29.33,29.37,63167.0,21.6488,21.6488,21.5606,21.59,63167.0
2016-06-27 10:40:00,29.37,29.41,29.16,29.17,113869.0,21.59,21.6194,21.4356,21.443,113869.0
2016-06-27 10:50:00,29.16,29.17,29.05,29.07,79247.0,21.4356,21.443,21.3548,21.3695,79247.0
2016-06-27 11:00:00,29.06,29.3,29.06,29.25,62777.0,21.3621,21.5385,21.3621,21.5018,62777.0
2016-06-27 11:10:00,29.24,29.26,29.16,29.17,65908.0,21.4944,21.5091,21.4356,21.443,65908.0
2016-06-27 11:20:00,29.17,29.2,29.1,29.19,84344.0,21.443,21.465,21.3915,21.4577,84344.0
2016-06-27 11:30:00,29.19,29.33,29.19,29.31,98149.0,21.4577,21.5606,21.4577,21.5459,98149.0
2016-06-27 11:40:00,29.31,29.39,29.29,29.32,64366.0,21.5459,21.6047,21.5312,21.5532,64366.0
2016-06-27 11:50:00,29.33,29.35,29.23,29.25,68674.0,21.5606,21.5753,21.4871,21.5018,68674.0
2016-06-27 12:00:00,29.25,29.3,29.21,29.24,54269.0,21.5018,21.5385,21.4724,21.4944,54269.0
2016-06-27 12:10:00,29.25,29.26,29.17,29.24,40514.0,21.5018,21.5091,21.443,21.4944,40514.0
2016-06-27 12:20:00,29.24,29.35,29.21,29.32,52931.0,21.4944,21.5753,21.4724,21.5532,52931.0
2016-06-27 12:30:00,29.33,29.38,29.31,29.31,45459.0,21.5606,21.5974,21.5459,21.5459,45459.0
2016-06-27 12:40:00,29.3,29.36,29.27,29.34,46687.0,21.5385,21.5827,21.5165,21.5679,46687.0
2016-06-27 12:50:00,29.35,29.41,29.31,29.36,41361.0,21.5753,21.6194,21.5459,21.5827,41361.0
2016-06-27 13:00:00,29.37,29.39,29.34,29.35,52189.0,21.59,21.6047,21.5679,21.5753,52189.0
2016-06-27 13:10:00,29.36,29.4,29.33,29.34,63930.0,21.5827,21.6121,21.5606,21.5679,63930.0
2016-06-27 13:20:00,29.34,29.38,29.31,29.34,74302.0,21.5679,21.5974,21.5459,21.5679,74302.0
2016-06-27 13:30:00,29.35,29.39,29.3,29.3,86398.0,21.5753,21.6047,21.5385,21.5385,86398.0
2016-06-27 13:40:00,29.3,29.32,29.2,29.27,65906.0,21.5385,21.5532,21.465,21.5165,65906.0
2016-06-27 13:50:00,29.26,29.28,29.2,29.26,46613.0,21.5091,21.5238,21.465,21.5091,46613.0
2016-06-27 14:00:00,29.27,29.31,29.21,29.21,40460.0,21.5165,21.5459,21.4724,21.4724,40460.0
2016-06-27 14:10:00,29.22,29.28,29.21,29.26,74618.0,21.4797,21.5238,21.4724,21.5091,74618.0
2016-06-27 14:20:00,29.26,29.36,29.24,29.36,70718.0,21.5091,21.5827,21.4944,21.5827,70718.0
2016-06-27 14:30:00,29.36,29.41,29.31,29.39,98573.0,21.5827,21.6194,21.5459,21.6047,98573.0
2016-06-27 14:40:00,29.38,29.42,29.34,29.36,84501.0,21.5974,21.6268,21.5679,21.5827,84501.0
2016-06-27 14:50:00,29.35,29.38,29.33,29.38,91258.0,21.5753,21.5974,21.5606,21.5974,91258.0
2016-06-27 15:00:00,29.37,29.42,29.35,29.38,88655.0,21.59,21.6268,21.5753,21.5974,88655.0
2016-06-27 15:10:00,29.38,29.42,29.31,29.32,77712.0,21.5974,21.6268,21.5459,21.5532,77712.0
2016-06-27 15:20:00,29.33,29.34,29.25,29.3,80046.0,21.5606,21.5679,21.5018,21.5385,80046.0
2016-06-27 15:30:00,29.29,29.4,29.27,29.4,94655.0,21.5312,21.6121,21.5165,21.6121,94655.0
2016-06-27 15:40:00,29.39,29.44,29.35,29.43,186130.0,21.6047,21.6415,21.5753,21.6341,186130.0
2016-06-27 15:50:00,29.43,29.44,29.36,29.37,296322.0,21.6341,21.6415,21.5827,21.59,296322.0
2016-06-28 09:30:00,29.63,30.09,29.51,30.09,131532.0,21.7811,22.1193,21.6929,22.1193,131532.0
2016-06-28 09:40:00,30.09,30.21,29.96,30.21,173789.0,22.1193,22.2075,22.0237,22.2075,173789.0
2016-06-28 09:50:00,30.21,30.22,30.03,30.11,61665.0,22.2075,22.2148,22.0752,22.134,61665.0
2016-06-28 10:00:00,30.12,30.18,30.0,30.01,89651.0,22.1413,22.1854,22.0531,22.0605,89651.0
2016-06-28 10:10:00,30.01,30.21,30.01,30.2,56698.0,22.0605,22.2075,22.0605,22.2001,56698.0
2016-06-28 10:20:00,30.2,30.21,30.09,30.15,74590.0,22.2001,22.2075,22.1193,22.1634,74590.0
2016-06-28 10:30:00,30.16,30.19,30.09,30.1,66641.0,22.1707,22.1928,22.1193,22.1266,66641.0
2016-06-28 10:40:00,30.1,30.25,30.06,30.23,97119.0,22.1266,22.2369,22.0972,22.2222,97119.0
2016-06-28 10:50:00,30.23,30.27,30.08,30.13,76225.0,22.2222,22.2516,22.1119,22.1487,76225.0
2016-06-28 11:00:00,30.14,30.2,30.11,30.16,72803.0,22.156,22.2001,22.134,22.1707,72803.0
2016-06-28 11:10:00,30.15,30.17,30.05,30.1,77301.0,22.1634,22.1781,22.0899,22.1266,77301.0
2016-06-28 11:20:00,30.1,30.12,30.05,30.08,71390.0,22.1266,22.1413,22.0899,22.1119,71390.0
2016-06-28 11:30:00,30.09,30.11,30.0,30.02,101471.0,22.1193,22.134,22.0531,22.0678,101471.0
2016-06-28 11:40:00,30.02,30.13,30.01,30.13,82807.0,22.0678,22.1487,22.0605,22.1487,82807.0
2016-06-28 11:50:00,30.13,30.13,30.0,30.0,39325.0,22.1487,22.1487,22.0531,22.0531,39325.0
2016-06-28 12:00:00,30.01,30.04,29.98,30.01,37844.0,22.0605,22.0825,22.0384,22.0605,37844.0
2016-06-28 12:10:00,30.02,30.04,29.99,30.01,27153.0,22.0678,22.0825,22.0458,22.0605,27153.0
2016-06-28 12:20:00,30.01,30.03,29.99,30.01,31234.0,22.0605,22.0752,22.0458,22.0605,31234.0
2016-06-28 12:30:00,30.0,30.06,30.0,30.05,24399.0,22.0531,22.0972,22.0531,22.0899,24399.0
2016-06-28 12:40:00,30.06,30.09,30.03,30.06,30929.0,22.0972,22.1193,22.0752,22.0972,30929.0
2016-06-28 12:50:00,30.06,30.07,29.98,29.99,45933.0,22.0972,22.1046,22.0384,22.0458,45933.0
2016-06-28 13:00:00,29.99,30.02,29.98,29.98,58233.0,22.0458,22.0678,22.0384,22.0384,58233.0
2016-06-28 13:10:00,29.98,29.98,29.91,29.92,37133.0,22.0384,22.0384,21.987,21.9943,37133.0
2016-06-28 13:20:00,29.93,29.96,29.9,29.91,93893.0,22.0017,22.0237,21.9796,21.987,93893.0
2016-06-28 13:30:00,29.9,29.96,29.88,29.96,53217.0,21.9796,22.0237,21.9649,22.0237,53217.0
2016-06-28 13:40:00,29.96,30.0,29.95,29.96,36046.0,22.0237,22.0531,22.0164,22.0237,36046.0
2016-06-28 13:50:00,29.96,29.97,29.93,29.94,34297.0,22.0237,22.0311,22.0017,22.009,34297.0
2016-06-28 14:00:00,29.94,29.99,29.93,29.94,49843.0,22.009,22.0458,22.0017,22.009,49843.0
2016-06-28 14:10:00,29.95,29.98,29.91,29.96,66079.0,22.0164,22.0384,21.987,22.0237,66079.0
2016-06-28 14:20:00,29.96,29.99,29.9,29.98,42649.0,22.0237,22.0458,21.9796,22.0384,42649.0
2016-06-28 14:30:00,29.98,30.06,29.95,30.04,47555.0,22.0384,22.0972,22.0164,22.0825,47555.0
2016-06-28 14:40:00,30.03,30.04,30.0,30.01,58003.0,22.0752,22.0825,22.0531,22.0605,58003.0
2016-06-28 14:50:00,30.0,30.06,29.99,30.03,314357.0,22.0531,22.0972,22.0458,22.0752,314357.0
2016-06-28 15:00:00,30.03,30.05,29.99,30.0,67350.0,22.0752,22.0899,22.0458,22.0531,67350.0
2016-06-28 15:10:00,30.0,30.04,29.98,29.99,89177.0,22.0531,22.0825,22.0384,22.0458,89177.0
2016-06-28 15:20:00,29.99,30.01,29.89,29.91,259998.0,22.0458,22.0605,21.9723,21.987,259998.0
2016-06-28 15:30:00,29.91,29.98,29.88,29.97,101704.0,21.987,22.0384,21.9649,22.0311,101704.0
2016-06-28 15:40:00,29.98,30.02,29.96,30.0,199143.0,22.0384,22.0678,22.0237,22.0531,199143.0
2016-06-28 15:50:00,29.99,30.04,29.93,30.03,314983.0,22.0458,22.0825,22.0017,22.0752,314983.0
2016-06-29 09:30:00,30.51,30.55,30.2,30.39,139926.0,22.428,22.4574,22.2001,22.3398,139926.0
2016-06-29 09:40:00,30.4,30.54,30.23,30.53,89872.0,22.3472,22.4501,22.2222,22.4427,89872.0
2016-06-29 09:50:00,30.53,30.74,30.52,30.58,107748.0,22.4427,22.5971,22.4354,22.4795,107748.0
2016-06-29 10:00:00,30.58,30.72,30.55,30.58,79999.0,22.4795,22.5824,22.4574,22.4795,79999.0
2016-06-29 10:10:00,30.58,30.64,30.55,30.64,84699.0,22.4795,22.5236,22.4574,22.5236,84699.0
2016-06-29 10:20:00,30.65,30.68,30.59,30.59,64066.0,22.5309,22.553,22.4868,22.4868,64066.0
2016-06-29 10:30:00,30.59,30.66,30.55,30.56,112058.0,22.4868,22.5383,22.4574,22.4648,112058.0
2016-06-29 10:40:00,30.55,30.64,30.54,30.64,77333.0,22.4574,22.5236,22.4501,22.5236,77333.0
2016-06-29 10:50:00,30.63,30.68,30.6,30.6,127278.0,22.5162,22.553,22.4942,22.4942,127278.0
2016-06-29 11:00:00,30.6,30.71,30.58,30.68,79540.0,22.4942,22.575,22.4795,22.553,79540.0
2016-06-29 11:10:00,30.69,30.74,30.68,30.7,87402.0,22.5603,22.5971,22.553,22.5677,87402.0
2016-06-29 11:20:00,30.7,30.71,30.65,30.66,78983.0,22.5677,22.575,22.5309,22.5383,78983.0
2016-06-29 11:30:00,30.67,30.71,30.61,30.62,120906.0,22.5456,22.575,22.5015,22.5089,120906.0
2016-06-29 11:40:00,30.62,30.65,30.49,30.55,84746.0,22.5089,22.5309,22.4133,22.4574,84746.0
2016-06-29 11:50:00,30.55,30.66,30.52,30.58,130691.0,22.4574,22.5383,22.4354,22.4795,130691.0
2016-06-29 12:00:00,30.59,30.64,30.58,30.61,41062.0,22.4868,22.5236,22.4795,22.5015,41062.0
2016-06-29 12:10:00,30.61,30.67,30.61,30.67,61289.0,22.5015,22.5456,22.5015,22.5456,61289.0
2016-06-29 12:20:00,30.66,30.7,30.65,30.69,66057.0,22.5383,22.5677,22.5309,22.5603,66057.0
2016-06-29 12:30:00,30.68,30.69,30.56,30.57,79121.0,22.553,22.5603,22.4648,22.4721,79121.0
2016-06-29 12:40:00,30.58,30.6,30.49,30.49,129500.0,22.4795,22.4942,22.4133,22.4133,129500.0
2016-06-29 12:50:00,30.5,30.52,30.38,30.38,51568.0,22.4207,22.4354,22.3325,22.3325,51568.0
2016-06-29 13:00:00,30.39,30.42,30.32,30.32,66036.0,22.3398,22.3619,22.2884,22.2884,66036.0
2016-06-29 13:10:00,30.32,30.37,30.31,30.37,68133.0,22.2884,22.3251,22.281,22.3251,68133.0
2016-06-29 13:20:00,30.36,30.4,30.35,30.38,41014.0,22.3178,22.3472,22.3104,22.3325,41014.0
2016-06-29 13:30:00,30.38,30.4,30.33,30.36,192648.0,22.3325,22.3472,22.2957,22.3178,192648.0
2016-06-29 13:40:00,30.36,30.39,30.33,30.37,130462.0,22.3178,22.3398,22.2957,22.3251,130462.0
2016-06-29 13:50:00,30.37,30.46,30.36,30.43,251106.0,22.3251,22.3913,22.3178,22.3692,251106.0
2016-06-29 14:00:00,30.43,30.48,30.43,30.48,68336.0,22.3692,22.406,22.3692,22.406,68336.0
2016-06-29 14:10:00,30.48,30.53,30.47,30.47,48346.0,22.406,22.4427,22.3986,22.3986,48346.0
2016-06-29 14:20:00,30.47,30.49,30.46,30.47,58570.0,22.3986,22.4133,22.3913,22.3986,58570.0
2016-06-29 14:30:00,30.47,30.54,30.46,30.52,113217.0,22.3986,22.4501,22.3913,22.4354,113217.0
2016-06-29 14:40:00,30.53,30.54,30.47,30.48,87194.0,22.4427,22.4501,22.3986,22.406,87194.0
2016-06-29 14:50:00,30.48,30.53,30.47,30.52,89952.0,22.406,22.4427,22.3986,22.4354,89952.0
2016-06-29 15:00:00,30.52,30.53,30.48,30.49,98877.0,22.4354,22.4427,22.406,22.4133,98877.0
2016-06-29 15:10:00,30.49,30.53,30.48,30.5,69484.0,22.4133,22.4427,22.406,22.4207,69484.0
2016-06-29 15:20:00,30.51,30.51,30.47,30.49,132202.0,22.428,22.428,22.3986,22.4133,132202.0
2016-06-29 15:30:00,30.49,30.5,30.46,30.47,130205.0,22.4133,22.4207,22.3913,22.3986,130205.0
2016-06-29 15:40:00,30.47,30.49,30.46,30.49,236681.0,22.3986,22.4133,22.3913,22.4133,236681.0
2016-06-29 15:50:00,30.48,30.51,30.46,30.5,487848.0,22.406,22.428,22.3913,22.4207,487848.0
2016-06-30 09:30:00,30.49,30.52,30.33,30.43,48705.0,22.4133,22.4354,22.2957,22.3692,48705.0
2016-06-30 09:40:00,30.44,30.44,30.24,30.28,40655.0,22.3766,22.3766,22.2295,22.2589,40655.0
2016-06-30 09:50:00,30.26,30.3,30.17,30.29,42920.0,22.2442,22.2736,22.1781,22.2663,42920.0
2016-06-30 10:00:00,30.29,30.33,30.22,30.33,82824.0,22.2663,22.2957,22.2148,22.2957,82824.0
2016-06-30 10:10:00,30.32,30.35,30.3,30.35,46961.0,22.2884,22.3104,22.2736,22.3104,46961.0
2016-06-30 10:20:00,30.36,30.44,30.35,30.4,93665.0,22.3178,22.3766,22.3104,22.3472,93665.0
2016-06-30 10:30:00,30.4,30.44,30.39,30.42,69392.0,22.3472,22.3766,22.3398,22.3619,69392.0
2016-06-30 10:40:00,30.42,30.57,30.4,30.56,127956.0,22.3619,22.4721,22.3472,22.4648,127956.0
2016-06-30 10:50:00,30.56,30.7,30.55,30.68,65049.0,22.4648,22.5677,22.4574,22.553,65049.0
2016-06-30 11:00:00,30.68,30.75,30.66,30.75,79446.0,22.553,22.6044,22.5383,22.6044,79446.0
2016-06-30 11:10:00,30.76,30.81,30.65,30.67,63255.0,22.6118,22.6486,22.5309,22.5456,63255.0
2016-06-30 11:20:00,30.67,30.71,30.63,30.7,40477.0,22.5456,22.575,22.5162,22.5677,40477.0
2016-06-30 11:30:00,30.7,30.75,30.64,30.67,50061.0,22.5677,22.6044,22.5236,22.5456,50061.0
2016-06-30 11:40:00,30.67,30.67,30.59,30.63,37520.0,22.5456,22.5456,22.4868,22.5162,37520.0
2016-06-30 11:50:00,30.63,30.66,30.56,30.59,60960.0,22.5162,22.5383,22.4648,22.4868,60960.0
2016-06-30 12:00:00,30.58,30.61,30.46,30.5,64987.0,22.4795,22.5015,22.3913,22.4207,64987.0
2016-06-30 12:10:00,30.49,30.61,30.48,30.61,50478.0,22.4133,22.5015,22.406,22.5015,50478.0
2016-06-30 12:20:00,30.61,30.65,30.59,30.64,34275.0,22.5015,22.5309,22.4868,22.5236,34275.0
2016-06-30 12:30:00,30.65,30.7,30.64,30.7,35093.0,22.5309,22.5677,22.5236,22.5677,35093.0
2016-06-30 12:40:00,30.7,30.71,30.66,30.68,25100.0,22.5677,22.575,22.5383,22.553,25100.0
2016-06-30 12:50:00,30.68,30.72,30.68,30.71,31533.0,22.553,22.5824,22.553,22.575,31533.0
2016-06-30 13:00:00,30.71,30.77,30.71,30.71,34412.0,22.575,22.6191,22.575,22.575,34412.0
2016-06-30 13:10:00,30.71,30.72,30.67,30.7,28579.0,22.575,22.5824,22.5456,22.5677,28579.0
2016-06-30 13:20:00,30.69,30.71,30.65,30.66,28306.0,22.5603,22.575,22.5309,22.5383,28306.0
2016-06-30 13:30:00,30.67,30.72,30.67,30.69,33935.0,22.5456,22.5824,22.5456,22.5603,33935.0
2016-06-30 13:40:00,30.69,30.76,30.68,30.71,73068.0,22.5603,22.6118,22.553,22.575,73068.0
2016-06-30 13:50:00,30.7,30.73,30.65,30.71,42394.0,22.5677,22.5897,22.5309,22.575,42394.0
2016-06-30 14:00:00,30.71,30.73,30.67,30.68,53155.0,22.575,22.5897,22.5456,22.553,53155.0
2016-06-30 14:10:00,30.69,30.71,30.67,30.7,43580.0,22.5603,22.575,22.5456,22.5677,43580.0
2016-06-30 14:20:00,30.7,30.73,30.7,30.7,31236.0,22.5677,22.5897,22.5677,22.5677,31236.0
2016-06-30 14:30:00,30.7,30.73,30.64,30.65,78458.0,22.5677,22.5897,22.5236,22.5309,78458.0
2016-06-30 14:40:00,30.66,30.68,30.65,30.67,36481.0,22.5383,22.553,22.5309,22.5456,36481.0
2016-06-30 14:50:00,30.68,30.69,30.61,30.62,75269.0,22.553,22.5603,22.5015,22.5089,75269.0
2016-06-30 15:00:00,30.63,30.64,30.56,30.57,79471.0,22.5162,22.5236,22.4648,22.4721,79471.0
2016-06-30 15:10:00,30.56,30.61,30.54,30.57,71206.0,22.4648,22.5015,22.4501,22.4721,71206.0
2016-06-30 15:20:00,30.57,30.66,30.56,30.64,60976.0,22.4721,22.5383,22.4648,22.5236,60976.0
2016-06-30 15:30:00,30.64,30.65,30.6,30.62,93676.0,22.5236,22.5309,22.4942,22.5089,93676.0
2016-06-30 15:40:00,30.62,30.66,30.58,30.58,164544.0,22.5089,22.5383,22.4795,22.4795,164544.0
2016-06-30 15:50:00,30.58,30.62,30.54,30.6,643342.0,22.4795,22.5089,22.4501,22.4942,643342.0
2016-07-01 09:30:00,30.66,30.9,30.66,30.88,104564.0,22.5383,22.7147,22.5383,22.7,104564.0
2016-07-01 09:40:00,30.89,31.1,30.82,31.09,95273.0,22.7074,22.8617,22.6559,22.8544,95273.0
2016-07-01 09:50:00,31.09,31.19,31.07,31.16,105098.0,22.8544,22.9279,22.8397,22.9058,105098.0
2016-07-01 10:00:00,31.15,31.28,31.15,31.21,95417.0,22.8985,22.9941,22.8985,22.9426,95417.0
2016-07-01 10:10:00,31.21,31.26,31.17,31.26,105258.0,22.9426,22.9793,22.9132,22.9793,105258.0
2016-07-01 10:20:00,31.25,31.37,31.25,31.37,128930.0,22.972,23.0602,22.972,23.0602,128930.0
2016-07-01 10:30:00,31.38,31.44,31.35,31.36,130442.0,23.0676,23.1117,23.0455,23.0529,130442.0
2016-07-01 10:40:00,31.37,31.51,31.29,31.44,181964.0,23.0602,23.1631,23.0014,23.1117,181964.0
2016-07-01 10:50:00,31.46,31.54,31.39,31.4,156638.0,23.1264,23.1852,23.0749,23.0823,156638.0
2016-07-01 11:00:00,31.4,31.54,31.39,31.54,101282.0,23.0823,23.1852,23.0749,23.1852,101282.0
2016-07-01 11:10:00,31.54,31.58,31.47,31.55,110308.0,23.1852,23.2146,23.1337,23.1925,110308.0
2016-07-01 11:20:00,31.56,31.59,31.44,31.5,76875.0,23.1999,23.2219,23.1117,23.1558,76875.0
2016-07-01 11:30:00,31.5,31.61,31.49,31.58,121246.0,23.1558,23.2366,23.1484,23.2146,121246.0
2016-07-01 11:40:00,31.58,31.63,31.56,31.61,72148.0,23.2146,23.2513,23.1999,23.2366,72148.0
2016-07-01 11:50:00,31.61,31.64,31.56,31.57,64799.0,23.2366,23.2587,23.1999,23.2072,64799.0
2016-07-01 12:00:00,31.56,31.61,31.48,31.48,74946.0,23.1999,23.2366,23.1411,23.1411,74946.0
2016-07-01 12:10:00,31.48,31.51,31.45,31.48,50093.0,23.1411,23.1631,23.119,23.1411,50093.0
2016-07-01 12:20:00,31.47,31.51,31.45,31.49,45426.0,23.1337,23.1631,23.119,23.1484,45426.0
2016-07-01 12:30:00,31.49,31.5,31.45,31.48,52434.0,23.1484,23.1558,23.119,23.1411,52434.0
2016-07-01 12:40:00,31.48,31.53,31.46,31.48,88616.0,23.1411,23.1778,23.1264,23.1411,88616.0
2016-07-01 12:50:00,31.47,31.52,31.44,31.51,60468.0,23.1337,23.1705,23.1117,23.1631,60468.0
2016-07-01 13:00:00,31.5,31.51,31.45,31.48,39792.0,23.1558,23.1631,23.119,23.1411,39792.0
2016-07-01 13:10:00,31.48,31.49,31.44,31.46,61471.0,23.1411,23.1484,23.1117,23.1264,61471.0
2016-07-01 13:20:00,31.47,31.48,31.43,31.44,79297.0,23.1337,23.1411,23.1043,23.1117,79297.0
2016-07-01 13:30:00,31.44,31.48,31.42,31.43,152466.0,23.1117,23.1411,23.097,23.1043,152466.0
2016-07-01 13:40:00,31.42,31.47,31.41,31.46,51932.0,23.097,23.1337,23.0896,23.1264,51932.0
2016-07-01 13:50:00,31.46,31.49,31.45,31.48,33902.0,23.1264,23.1484,23.119,23.1411,33902.0
2016-07-01 14:00:00,31.48,31.5,31.47,31.49,31211.0,23.1411,23.1558,23.1337,23.1484,31211.0
2016-07-01 14:10:00,31.49,31.51,31.45,31.47,59838.0,23.1484,23.1631,23.119,23.1337,59838.0
2016-07-01 14:20:00,31.47,31.49,31.43,31.44,49965.0,23.1337,23.1484,23.1043,23.1117,49965.0
2016-07-01 14:30:00,31.45,31.47,31.39,31.41,54737.0,23.119,23.1337,23.0749,23.0896,54737.0
2016-07-01 14:40:00,31.4,31.41,31.33,31.36,47018.0,23.0823,23.0896,23.0308,23.0529,47018.0
2016-07-01 14:50:00,31.36,31.4,31.33,31.4,37260.0,23.0529,23.0823,23.0308,23.0823,37260.0
2016-07-01 15:00:00,31.41,31.5,31.39,31.47,72298.0,23.0896,23.1558,23.0749,23.1337,72298.0
2016-07-01 15:10:00,31.48,31.5,31.44,31.48,92654.0,23.1411,23.1558,23.1117,23.1411,92654.0
2016-07-01 15:20:00,31.48,31.48,31.38,31.39,106252.0,23.1411,23.1411,23.0676,23.0749,106252.0
2016-07-01 15:30:00,31.39,31.41,31.32,31.34,127027.0,23.0749,23.0896,23.0235,23.0382,127027.0
2016-07-01 15:40:00,31.35,31.4,31.34,31.37,141772.0,23.0455,23.0823,23.0382,23.0602,141772.0
2016-07-01 15:50:00,31.37,31.41,31.35,31.37,346504.0,23.0602,23.0896,23.0455,23.0602,346504.0
2016-07-05 09:30:00,31.23,31.46,31.02,31.1,63650.0,22.9573,23.1264,22.8029,22.8617,63650.0
2016-07-05 09:40:00,31.1,31.1,30.79,30.79,73356.0,22.8617,22.8617,22.6339,22.6339,73356.0
2016-07-05 09:50:00,30.79,30.8,30.45,30.51,240999.0,22.6339,22.6412,22.3839,22.428,240999.0
2016-07-05 10:00:00,30.51,30.54,30.34,30.4,140545.0,22.428,22.4501,22.3031,22.3472,140545.0
2016-07-05 10:10:00,30.4,30.5,30.31,30.33,121294.0,22.3472,22.4207,22.281,22.2957,121294.0
2016-07-05 10:20:00,30.34,30.37,30.28,30.33,186772.0,22.3031,22.3251,22.2589,22.2957,186772.0
2016-07-05 10:30:00,30.32,30.5,30.32,30.46,53866.0,22.2884,22.4207,22.2884,22.3913,53866.0
2016-07-05 10:40:00,30.46,30.5,30.37,30.42,41734.0,22.3913,22.4207,22.3251,22.3619,41734.0
2016-07-05 10:50:00,30.41,30.41,30.32,30.32,38121.0,22.3545,22.3545,22.2884,22.2884,38121.0
2016-07-05 11:00:00,30.33,30.35,30.23,30.27,76185.0,22.2957,22.3104,22.2222,22.2516,76185.0
2016-07-05 11:10:00,30.25,30.28,30.17,30.25,133585.0,22.2369,22.2589,22.1781,22.2369,133585.0
2016-07-05 11:20:00,30.26,30.28,30.2,30.2,62213.0,22.2442,22.2589,22.2001,22.2001,62213.0
2016-07-05 11:30:00,30.2,30.28,30.19,30.2,77003.0,22.2001,22.2589,22.1928,22.2001,77003.0
2016-07-05 11:40:00,30.21,30.21,30.15,30.15,103106.0,22.2075,22.2075,22.1634,22.1634,103106.0
2016-07-05 11:50:00,30.15,30.25,30.15,30.24,65472.0,22.1634,22.2369,22.1634,22.2295,65472.0
2016-07-05 12:00:00,30.24,30.24,30.18,30.21,40237.0,22.2295,22.2295,22.1854,22.2075,40237.0
2016-07-05 12:10:00,30.21,30.22,30.19,30.22,48265.0,22.2075,22.2148,22.1928,22.2148,48265.0
2016-07-05 12:20:00,30.21,30.3,30.19,30.3,99894.0,22.2075,22.2736,22.1928,22.2736,99894.0
2016-07-05 12:30:00,30.3,30.32,30.25,30.26,37235.0,22.2736,22.2884,22.2369,22.2442,37235.0
2016-07-05 12:40:00,30.25,30.31,30.23,30.3,28483.0,22.2369,22.281,22.2222,22.2736,28483.0
2016-07-05 12:50:00,30.31,30.35,30.25,30.34,36129.0,22.281,22.3104,22.2369,22.3031,36129.0
2016-07-05 13:00:00,30.34,30.36,30.31,30.32,29616.0,22.3031,22.3178,22.281,22.2884,29616.0
2016-07-05 13:10:00,30.32,30.34,30.23,30.23,33472.0,22.2884,22.3031,22.2222,22.2222,33472.0
2016-07-05 13:20:00,30.23,30.29,30.22,30.26,37773.0,22.2222,22.2663,22.2148,22.2442,37773.0
2016-07-05 13:30:00,30.26,30.31,30.25,30.28,63621.0,22.2442,22.281,22.2369,22.2589,63621.0
2016-07-05 13:40:00,30.29,30.3,30.26,30.27,34643.0,22.2663,22.2736,22.2442,22.2516,34643.0
2016-07-05 13:50:00,30.28,30.34,30.27,30.34,29073.0,22.2589,22.3031,22.2516,22.3031,29073.0
2016-07-05 14:00:00,30.34,30.42,30.34,30.42,58003.0,22.3031,22.3619,22.3031,22.3619,58003.0
2016-07-05 14:10:00,30.42,30.49,30.42,30.49,32978.0,22.3619,22.4133,22.3619,22.4133,32978.0
2016-07-05 14:20:00,30.49,30.5,30.42,30.46,29363.0,22.4133,22.4207,22.3619,22.3913,29363.0
2016-07-05 14:30:00,30.46,30.54,30.46,30.47,41855.0,22.3913,22.4501,22.3913,22.3986,41855.0
2016-07-05 14:40:00,30.48,30.48,30.42,30.43,35720.0,22.406,22.406,22.3619,22.3692,35720.0
2016-07-05 14:50:00,30.43,30.44,30.39,30.42,35295.0,22.3692,22.3766,22.3398,22.3619,35295.0
2016-07-05 15:00:00,30.41,30.44,30.38,30.44,54050.0,22.3545,22.3766,22.3325,22.3766,54050.0
2016-07-05 15:10:00,30.44,30.46,30.39,30.4,92938.0,22.3766,22.3913,22.3398,22.3472,92938.0
2016-07-05 15:20:00,30.4,30.41,30.36,30.38,91880.0,22.3472,22.3545,22.3178,22.3325,91880.0
2016-07-05 15:30:00,30.38,30.45,30.37,30.39,153980.0,22.3325,22.3839,22.3251,22.3398,153980.0
2016-07-05 15:40:00,30.4,30.41,30.36,30.37,246148.0,22.3472,22.3545,22.3178,22.3251,246148.0
2016-07-05 15:50:00,30.37,30.4,30.31,30.36,699958.0,22.3251,22.3472,22.281,22.3178,699958.0
2016-07-06 09:30:00,30.14,30.32,30.07,30.07,221928.0,22.156,22.2884,22.1046,22.1046,221928.0
2016-07-06 09:40:00,30.06,30.08,29.79,29.91,177438.0,22.0972,22.1119,21.8987,21.987,177438.0
2016-07-06 09:50:00,29.9,30.08,29.89,30.04,167825.0,21.9796,22.1119,21.9723,22.0825,167825.0
2016-07-06 10:00:00,30.04,30.14,30.0,30.04,204745.0,22.0825,22.156,22.0531,22.0825,204745.0
2016-07-06 10:10:00,30.05,30.05,29.82,29.82,171797.0,22.0899,22.0899,21.9208,21.9208,171797.0
2016-07-06 10:20:00,29.83,29.92,29.8,29.84,121866.0,21.9282,21.9943,21.9061,21.9355,121866.0
2016-07-06 10:30:00,29.83,29.9,29.8,29.89,104985.0,21.9282,21.9796,21.9061,21.9723,104985.0
2016-07-06 10:40:00,29.89,29.92,29.83,29.89,131294.0,21.9723,21.9943,21.9282,21.9723,131294.0
2016-07-06 10:50:00,29.89,30.03,29.89,29.96,122868.0,21.9723,22.0752,21.9723,22.0237,122868.0
2016-07-06 11:00:00,29.96,30.06,29.95,30.05,158888.0,22.0237,22.0972,22.0164,22.0899,158888.0
2016-07-06 11:10:00,30.06,30.29,30.06,30.28,204337.0,22.0972,22.2663,22.0972,22.2589,204337.0
2016-07-06 11:20:00,30.27,30.3,30.13,30.14,69701.0,22.2516,22.2736,22.1487,22.156,69701.0
2016-07-06 11:30:00,30.14,30.25,30.14,30.23,69208.0,22.156,22.2369,22.156,22.2222,69208.0
2016-07-06 11:40:00,30.23,30.23,30.1,30.12,51473.0,22.2222,22.2222,22.1266,22.1413,51473.0
2016-07-06 11:50:00,30.11,30.27,30.1,30.27,71423.0,22.134,22.2516,22.1266,22.2516,71423.0
2016-07-06 12:00:00,30.26,30.34,30.24,30.3,58353.0,22.2442,22.3031,22.2295,22.2736,58353.0
2016-07-06 12:10:00,30.3,30.31,30.24,30.27,51722.0,22.2736,22.281,22.2295,22.2516,51722.0
2016-07-06 12:20:00,30.28,30.31,30.27,30.29,39660.0,22.2589,22.281,22.2516,22.2663,39660.0
2016-07-06 12:30:00,30.3,30.3,30.24,30.25,36451.0,22.2736,22.2736,22.2295,22.2369,36451.0
2016-07-06 12:40:00,30.25,30.32,30.18,30.19,46543.0,22.2369,22.2884,22.1854,22.1928,46543.0
2016-07-06 12:50:00,30.19,30.26,30.17,30.26,49604.0,22.1928,22.2442,22.1781,22.2442,49604.0
2016-07-06 13:00:00,30.26,30.32,30.23,30.31,41599.0,22.2442,22.2884,22.2222,22.281,41599.0
2016-07-06 13:10:00,30.3,30.32,30.25,30.26,32518.0,22.2736,22.2884,22.2369,22.2442,32518.0
2016-07-06 13:20:00,30.26,30.29,30.23,30.29,28086.0,22.2442,22.2663,22.2222,22.2663,28086.0
2016-07-06 13:30:00,30.29,30.32,30.28,30.32,29539.0,22.2663,22.2884,22.2589,22.2884,29539.0
2016-07-06 13:40:00,30.32,30.34,30.27,30.29,91906.0,22.2884,22.3031,22.2516,22.2663,91906.0
2016-07-06 13:50:00,30.29,30.34,30.28,30.29,67179.0,22.2663,22.3031,22.2589,22.2663,67179.0
2016-07-06 14:00:00,30.29,30.33,30.23,30.29,71341.0,22.2663,22.2957,22.2222,22.2663,71341.0
2016-07-06 14:10:00,30.29,30.33,30.22,30.31,53356.0,22.2663,22.2957,22.2148,22.281,53356.0
2016-07-06 14:20:00,30.32,30.36,30.3,30.36,52711.0,22.2884,22.3178,22.2736,22.3178,52711.0
2016-07-06 14:30:00,30.36,30.45,30.35,30.45,51192.0,22.3178,22.3839,22.3104,22.3839,51192.0
2016-07-06 14:40:00,30.45,30.48,30.41,30.45,51660.0,22.3839,22.406,22.3545,22.3839,51660.0
2016-07-06 14:50:00,30.45,30.51,30.44,30.5,30569.0,22.3839,22.428,22.3766,22.4207,30569.0
2016-07-06 15:00:00,30.51,30.54,30.49,30.54,61334.0,22.428,22.4501,22.4133,22.4501,61334.0
2016-07-06 15:10:00,30.54,30.58,30.52,30.52,52503.0,22.4501,22.4795,22.4354,22.4354,52503.0
2016-07-06 15:20:00,30.52,30.55,30.49,30.55,70181.0,22.4354,22.4574,22.4133,22.4574,70181.0
2016-07-06 15:30:00,30.54,30.59,30.52,30.59,97596.0,22.4501,22.4868,22.4354,22.4868,97596.0
2016-07-06 15:40:00,30.59,30.62,30.57,30.58,164894.0,22.4868,22.5089,22.4721,22.4795,164894.0
2016-07-06 15:50:00,30.58,30.64,30.55,30.62,473077.0,22.4795,22.5236,22.4574,22.5089,473077.0
2016-07-07 09:30:00,30.62,30.78,30.44,30.72,100954.0,22.5089,22.6265,22.3766,22.5824,100954.0
2016-07-07 09:40:00,30.71,30.79,30.7,30.75,102015.0,22.575,22.6339,22.5677,22.6044,102015.0
2016-07-07 09:50:00,30.75,30.78,30.68,30.74,120738.0,22.6044,22.6265,22.553,22.5971,120738.0
2016-07-07 10:00:00,30.75,30.76,30.69,30.73,122933.0,22.6044,22.6118,22.5603,22.5897,122933.0
2016-07-07 10:10:00,30.73,30.75,30.69,30.74,119411.0,22.5897,22.6044,22.5603,22.5971,119411.0
2016-07-07 10:20:00,30.75,30.76,30.64,30.7,119547.0,22.6044,22.6118,22.5236,22.5677,119547.0
2016-07-07 10:30:00,30.7,30.75,30.69,30.72,105478.0,22.5677,22.6044,22.5603,22.5824,105478.0
2016-07-07 10:40:00,30.71,30.72,30.63,30.67,66757.0,22.575,22.5824,22.5162,22.5456,66757.0
2016-07-07 10:50:00,30.67,30.67,30.52,30.54,42509.0,22.5456,22.5456,22.4354,22.4501,42509.0
2016-07-07 11:00:00,30.53,30.59,30.51,30.56,55890.0,22.4427,22.4868,22.428,22.4648,55890.0
2016-07-07 11:10:00,30.56,30.69,30.56,30.6,41245.0,22.4648,22.5603,22.4648,22.4942,41245.0
2016-07-07 11:20:00,30.61,30.66,30.56,30.63,29862.0,22.5015,22.5383,22.4648,22.5162,29862.0
2016-07-07 11:30:00,30.62,30.72,30.58,30.72,85878.0,22.5089,22.5824,22.4795,22.5824,85878.0
2016-07-07 11:40:00,30.72,30.75,30.6,30.64,81571.0,22.5824,22.6044,22.4942,22.5236,81571.0
2016-07-07 11:50:00,30.65,30.72,30.61,30.72,58692.0,22.5309,22.5824,22.5015,22.5824,58692.0
2016-07-07 12:00:00,30.72,30.73,30.66,30.68,43196.0,22.5824,22.5897,22.5383,22.553,43196.0
2016-07-07 12:10:00,30.68,30.75,30.68,30.74,47771.0,22.553,22.6044,22.553,22.5971,47771.0
2016-07-07 12:20:00,30.74,30.76,30.63,30.7,45438.0,22.5971,22.6118,22.5162,22.5677,45438.0
2016-07-07 12:30:00,30.7,30.75,30.7,30.74,58618.0,22.5677,22.6044,22.5677,22.5971,58618.0
2016-07-07 12:40:00,30.75,30.75,30.66,30.67,36740.0,22.6044,22.6044,22.5383,22.5456,36740.0
2016-07-07 12:50:00,30.67,30.68,30.49,30.5,31460.0,22.5456,22.553,22.4133,22.4207,31460.0
2016-07-07 13:00:00,30.5,30.51,30.44,30.48,43489.0,22.4207,22.428,22.3766,22.406,43489.0
2016-07-07 13:10:00,30.48,30.54,30.48,30.53,36770.0,22.406,22.4501,22.406,22.4427,36770.0
2016-07-07 13:20:00,30.54,30.55,30.48,30.52,76730.0,22.4501,22.4574,22.406,22.4354,76730.0
2016-07-07 13:30:00,30.52,30.6,30.51,30.59,97686.0,22.4354,22.4942,22.428,22.4868,97686.0
2016-07-07 13:40:00,30.59,30.59,30.51,30.56,32952.0,22.4868,22.4868,22.428,22.4648,32952.0
2016-07-07 13:50:00,30.56,30.59,30.51,30.57,59122.0,22.4648,22.4868,22.428,22.4721,59122.0
2016-07-07 14:00:00,30.57,30.62,30.52,30.52,34138.0,22.4721,22.5089,22.4354,22.4354,34138.0
2016-07-07 14:10:00,30.52,30.53,30.46,30.51,38161.0,22.4354,22.4427,22.3913,22.428,38161.0
2016-07-07 14:20:00,30.5,30.54,30.47,30.49,26836.0,22.4207,22.4501,22.3986,22.4133,26836.0
2016-07-07 14:30:00,30.51,30.52,30.43,30.46,38010.0,22.428,22.4354,22.3692,22.3913,38010.0
2016-07-07 14:40:00,30.47,30.48,30.44,30.48,41230.0,22.3986,22.406,22.3766,22.406,41230.0
2016-07-07 14:50:00,30.47,30.5,30.42,30.45,42436.0,22.3986,22.4207,22.3619,22.3839,42436.0
2016-07-07 15:00:00,30.45,30.56,30.43,30.55,41794.0,22.3839,22.4648,22.3692,22.4574,41794.0
2016-07-07 15:10:00,30.56,30.61,30.54,30.59,46118.0,22.4648,22.5015,22.4501,22.4868,46118.0
2016-07-07 15:20:00,30.59,30.6,30.51,30.53,58751.0,22.4868,22.4942,22.428,22.4427,58751.0
2016-07-07 15:30:00,30.54,30.61,30.52,30.6,72514.0,22.4501,22.5015,22.4354,22.4942,72514.0
2016-07-07 15:40:00,30.6,30.62,30.55,30.56,115876.0,22.4942,22.5089,22.4574,22.4648,115876.0
2016-07-07 15:50:00,30.56,30.6,30.54,30.6,186921.0,22.4648,22.4942,22.4501,22.4942,186921.0
2016-07-08 09:30:00,30.97,31.08,30.91,31.02,68885.0,22.7662,22.847,22.7221,22.8029,68885.0
2016-07-08 09:40:00,31.03,31.21,31.03,31.12,122981.0,22.8103,22.9426,22.8103,22.8764,122981.0
2016-07-08 09:50:00,31.13,31.19,31.03,31.04,166916.0,22.8838,22.9279,22.8103,22.8176,166916.0
2016-07-08 10:00:00,31.05,31.07,30.94,30.96,65407.0,22.825,22.8397,22.7441,22.7588,65407.0
2016-07-08 10:10:00,30.96,30.97,30.79,30.79,86701.0,22.7588,22.7662,22.6339,22.6339,86701.0
2016-07-08 10:20:00,30.78,30.91,30.69,30.84,86151.0,22.6265,22.7221,22.5603,22.6706,86151.0
2016-07-08 10:30:00,30.83,30.87,30.79,30.84,103791.0,22.6633,22.6927,22.6339,22.6706,103791.0
2016-07-08 10:40:00,30.84,30.9,30.83,30.9,75841.0,22.6706,22.7147,22.6633,22.7147,75841.0
2016-07-08 10:50:00,30.9,30.96,30.86,30.95,108035.0,22.7147,22.7588,22.6853,22.7515,108035.0
2016-07-08 11:00:00,30.95,30.99,30.89,30.96,73614.0,22.7515,22.7809,22.7074,22.7588,73614.0
2016-07-08 11:10:00,30.97,31.04,30.97,31.03,95710.0,22.7662,22.8176,22.7662,22.8103,95710.0
2016-07-08 11:20:00,31.02,31.03,30.94,30.99,100546.0,22.8029,22.8103,22.7441,22.7809,100546.0
2016-07-08 11:30:00,30.99,31.04,30.92,31.04,41969.0,22.7809,22.8176,22.7294,22.8176,41969.0
2016-07-08 11:40:00,31.05,31.05,30.98,31.01,47467.0,22.825,22.825,22.7735,22.7956,47467.0
2016-07-08 11:50:00,31.02,31.04,30.95,30.95,82518.0,22.8029,22.8176,22.7515,22.7515,82518.0
2016-07-08 12:00:00,30.96,30.98,30.87,30.92,100669.0,22.7588,22.7735,22.6927,22.7294,100669.0
2016-07-08 12:10:00,30.92,30.95,30.86,30.86,84725.0,22.7294,22.7515,22.6853,22.6853,84725.0
2016-07-08 12:20:00,30.87,30.88,30.83,30.86,40509.0,22.6927,22.7,22.6633,22.6853,40509.0
2016-07-08 12:30:00,30.86,30.91,30.83,30.9,40811.0,22.6853,22.7221,22.6633,22.7147,40811.0
2016-07-08 12:40:00,30.9,30.95,30.9,30.92,15804.0,22.7147,22.7515,22.7147,22.7294,15804.0
2016-07-08 12:50:00,30.93,30.98,30.92,30.94,37555.0,22.7368,22.7735,22.7294,22.7441,37555.0
2016-07-08 13:00:00,30.94,31.03,30.93,31.03,74915.0,22.7441,22.8103,22.7368,22.8103,74915.0
2016-07-08 13:10:00,31.03,31.03,30.93,30.95,34288.0,22.8103,22.8103,22.7368,22.7515,34288.0
2016-07-08 13:20:00,30.95,30.98,30.92,30.96,29670.0,22.7515,22.7735,22.7294,22.7588,29670.0
2016-07-08 13:30:00,30.96,30.99,30.94,30.98,37738.0,22.7588,22.7809,22.7441,22.7735,37738.0
2016-07-08 13:40:00,30.98,31.04,30.98,31.02,45934.0,22.7735,22.8176,22.7735,22.8029,45934.0
2016-07-08 13:50:00,31.02,31.04,30.99,31.04,23240.0,22.8029,22.8176,22.7809,22.8176,23240.0
2016-07-08 14:00:00,31.04,31.05,31.0,31.03,34647.0,22.8176,22.825,22.7882,22.8103,34647.0
2016-07-08 14:10:00,31.03,31.05,31.01,31.03,29460.0,22.8103,22.825,22.7956,22.8103,29460.0
2016-07-08 14:20:00,31.03,31.05,31.02,31.04,18653.0,22.8103,22.825,22.8029,22.8176,18653.0
2016-07-08 14:30:00,31.03,31.08,31.02,31.04,53395.0,22.8103,22.847,22.8029,22.8176,53395.0
2016-07-08 14:40:00,31.05,31.07,31.03,31.05,34919.0,22.825,22.8397,22.8103,22.825,34919.0
2016-07-08 14:50:00,31.04,31.07,31.02,31.02,51825.0,22.8176,22.8397,22.8029,22.8029,51825.0
2016-07-08 15:00:00,31.03,31.05,30.98,31.02,49698.0,22.8103,22.825,22.7735,22.8029,49698.0
2016-07-08 15:10:00,31.02,31.04,30.99,31.0,106517.0,22.8029,22.8176,22.7809,22.7882,106517.0
2016-07-08 15:20:00,31.0,31.02,30.97,30.98,144727.0,22.7882,22.8029,22.7662,22.7735,144727.0
2016-07-08 15:30:00,30.97,31.02,30.96,30.99,93323.0,22.7662,22.8029,22.7588,22.7809,93323.0
2016-07-08 15:40:00,30.99,31.0,30.93,30.96,111179.0,22.7809,22.7882,22.7368,22.7588,111179.0
2016-07-08 15:50:00,30.96,31.01,30.95,30.95,257493.0,22.7588,22.7956,22.7515,22.7515,257493.0
2016-07-11 09:30:00,30.97,31.37,30.97,31.36,110355.0,22.7662,23.0602,22.7662,23.0529,110355.0
2016-07-11 09:40:00,31.35,31.53,31.29,31.42,115599.0,23.0455,23.1778,23.0014,23.097,115599.0
2016-07-11 09:50:00,31.42,31.51,31.4,31.43,70321.0,23.097,23.1631,23.0823,23.1043,70321.0
2016-07-11 10:00:00,31.44,31.53,31.39,31.51,87306.0,23.1117,23.1778,23.0749,23.1631,87306.0
2016-07-11 10:10:00,31.52,31.53,31.39,31.46,62943.0,23.1705,23.1778,23.0749,23.1264,62943.0
2016-07-11 10:20:00,31.46,31.51,31.38,31.43,58759.0,23.1264,23.1631,23.0676,23.1043,58759.0
2016-07-11 10:30:00,31.42,31.43,31.37,31.4,38449.0,23.097,23.1043,23.0602,23.0823,38449.0
2016-07-11 10:40:00,31.4,31.4,31.29,31.32,47987.0,23.0823,23.0823,23.0014,23.0235,47987.0
2016-07-11 10:50:00,31.33,31.39,31.32,31.38,39127.0,23.0308,23.0749,23.0235,23.0676,39127.0
2016-07-11 11:00:00,31.39,31.44,31.36,31.4,58940.0,23.0749,23.1117,23.0529,23.0823,58940.0
2016-07-11 11:10:00,31.41,31.45,31.39,31.43,44596.0,23.0896,23.119,23.0749,23.1043,44596.0
2016-07-11 11:20:00,31.43,31.44,31.32,31.34,50168.0,23.1043,23.1117,23.0235,23.0382,50168.0
2016-07-11 11:30:00,31.34,31.39,31.33,31.37,41764.0,23.0382,23.0749,23.0308,23.0602,41764.0
2016-07-11 11:40:00,31.36,31.41,31.34,31.37,41641.0,23.0529,23.0896,23.0382,23.0602,41641.0
2016-07-11 11:50:00,31.36,31.36,31.31,31.31,27225.0,23.0529,23.0529,23.0161,23.0161,27225.0
2016-07-11 12:00:00,31.31,31.35,31.28,31.3,30860.0,23.0161,23.0455,22.9941,23.0088,30860.0
2016-07-11 12:10:00,31.3,31.34,31.29,31.33,25204.0,23.0088,23.0382,23.0014,23.0308,25204.0
2016-07-11 12:20:00,31.33,31.38,31.31,31.33,72426.0,23.0308,23.0676,23.0161,23.0308,72426.0
2016-07-11 12:30:00,31.34,31.41,31.33,31.41,24375.0,23.0382,23.0896,23.0308,23.0896,24375.0
2016-07-11 12:40:00,31.42,31.42,31.36,31.37,31288.0,23.097,23.097,23.0529,23.0602,31288.0
2016-07-11 12:50:00,31.36,31.37,31.31,31.35,29584.0,23.0529,23.0602,23.0161,23.0455,29584.0
2016-07-11 13:00:00,31.35,31.36,31.32,31.35,21553.0,23.0455,23.0529,23.0235,23.0455,21553.0
2016-07-11 13:10:00,31.35,31.36,31.3,31.3,28648.0,23.0455,23.0529,23.0088,23.0088,28648.0
2016-07-11 13:20:00,31.3,31.32,31.27,31.3,43077.0,23.0088,23.0235,22.9867,23.0088,43077.0
2016-07-11 13:30:00,31.29,31.29,31.21,31.24,96725.0,23.0014,23.0014,22.9426,22.9646,96725.0
2016-07-11 13:40:00,31.24,31.25,31.19,31.24,28446.0,22.9646,22.972,22.9279,22.9646,28446.0
2016-07-11 13:50:00,31.24,31.27,31.22,31.22,36604.0,22.9646,22.9867,22.9499,22.9499,36604.0
2016-07-11 14:00:00,31.23,31.26,31.22,31.25,49287.0,22.9573,22.9793,22.9499,22.972,49287.0
2016-07-11 14:10:00,31.24,31.26,31.23,31.25,20533.0,22.9646,22.9793,22.9573,22.972,20533.0
2016-07-11 14:20:00,31.24,31.26,31.22,31.25,33489.0,22.9646,22.9793,22.9499,22.972,33489.0
2016-07-11 14:30:00,31.24,31.28,31.23,31.28,25962.0,22.9646,22.9941,22.9573,22.9941,25962.0
2016-07-11 14:40:00,31.27,31.29,31.23,31.23,38852.0,22.9867,23.0014,22.9573,22.9573,38852.0
2016-07-11 14:50:00,31.24,31.29,31.23,31.25,33917.0,22.9646,23.0014,22.9573,22.972,33917.0
2016-07-11 15:00:00,31.26,31.29,31.23,31.29,44543.0,22.9793,23.0014,22.9573,23.0014,44543.0
2016-07-11 15:10:00,31.29,31.3,31.27,31.28,29010.0,23.0014,23.0088,22.9867,22.9941,29010.0
2016-07-11 15:20:00,31.27,31.31,31.24,31.25,74125.0,22.9867,23.0161,22.9646,22.972,74125.0
2016-07-11 15:30:00,31.25,31.25,31.2,31.25,121913.0,22.972,22.972,22.9352,22.972,121913.0
2016-07-11 15:40:00,31.25,31.25,31.2,31.2,95642.0,22.972,22.972,22.9352,22.9352,95642.0
2016-07-11 15:50:00,31.21,31.25,31.19,31.24,262866.0,22.9426,22.972,22.9279,22.9646,262866.0
2016-07-12 09:30:00,31.52,31.73,31.49,31.72,185263.0,23.1705,23.3248,23.1484,23.3175,185263.0
2016-07-12 09:40:00,31.71,31.97,31.71,31.94,119788.0,23.3101,23.5013,23.3101,23.4792,119788.0
2016-07-12 09:50:00,31.94,31.99,31.75,31.77,68575.0,23.4792,23.516,23.3396,23.3543,68575.0
2016-07-12 10:00:00,31.77,31.84,31.75,31.82,312843.0,23.3543,23.4057,23.3396,23.391,312843.0
2016-07-12 10:10:00,31.82,31.93,31.76,31.9,138512.0,23.391,23.4719,23.3469,23.4498,138512.0
2016-07-12 10:20:00,31.91,31.99,31.75,31.81,161560.0,23.4572,23.516,23.3396,23.3837,161560.0
2016-07-12 10:30:00,31.82,31.96,31.82,31.94,67356.0,23.391,23.4939,23.391,23.4792,67356.0
2016-07-12 10:40:00,31.95,31.99,31.95,31.98,47025.0,23.4866,23.516,23.4866,23.5086,47025.0
2016-07-12 10:50:00,31.98,32.0,31.92,31.97,74477.0,23.5086,23.5233,23.4645,23.5013,74477.0
2016-07-12 11:00:00,31.96,32.0,31.89,31.92,109938.0,23.4939,23.5233,23.4425,23.4645,109938.0
2016-07-12 11:10:00,31.91,31.94,31.85,31.86,224410.0,23.4572,23.4792,23.4131,23.4204,224410.0
2016-07-12 11:20:00,31.86,31.91,31.82,31.85,59958.0,23.4204,23.4572,23.391,23.4131,59958.0
2016-07-12 11:30:00,31.85,31.88,31.78,31.85,114942.0,23.4131,23.4351,23.3616,23.4131,114942.0
2016-07-12 11:40:00,31.86,31.89,31.81,31.83,34891.0,23.4204,23.4425,23.3837,23.3984,34891.0
2016-07-12 11:50:00,31.83,31.83,31.78,31.8,27072.0,23.3984,23.3984,23.3616,23.3763,27072.0
2016-07-12 12:00:00,31.81,31.83,31.76,31.78,56935.0,23.3837,23.3984,23.3469,23.3616,56935.0
2016-07-12 12:10:00,31.79,31.79,31.74,31.78,34463.0,23.369,23.369,23.3322,23.3616,34463.0
2016-07-12 12:20:00,31.78,31.78,31.67,31.73,62795.0,23.3616,23.3616,23.2807,23.3248,62795.0
2016-07-12 12:30:00,31.74,31.77,31.74,31.75,34256.0,23.3322,23.3543,23.3322,23.3396,34256.0
2016-07-12 12:40:00,31.76,31.77,31.64,31.66,46603.0,23.3469,23.3543,23.2587,23.2734,46603.0
2016-07-12 12:50:00,31.66,31.71,31.65,31.66,41395.0,23.2734,23.3101,23.266,23.2734,41395.0
2016-07-12 13:00:00,31.67,31.69,31.65,31.67,51756.0,23.2807,23.2954,23.266,23.2807,51756.0
2016-07-12 13:10:00,31.66,31.69,31.64,31.65,77583.0,23.2734,23.2954,23.2587,23.266,77583.0
2016-07-12 13:20:00,31.65,31.66,31.57,31.59,93065.0,23.266,23.2734,23.2072,23.2219,93065.0
2016-07-12 13:30:00,31.59,31.7,31.58,31.58,110694.0,23.2219,23.3028,23.2146,23.2146,110694.0
2016-07-12 13:40:00,31.59,31.61,31.55,31.56,55129.0,23.2219,23.2366,23.1925,23.1999,55129.0
2016-07-12 13:50:00,31.56,31.57,31.5,31.53,64188.0,23.1999,23.2072,23.1558,23.1778,64188.0
2016-07-12 14:00:00,31.53,31.64,31.53,31.62,63597.0,23.1778,23.2587,23.1778,23.244,63597.0
2016-07-12 14:10:00,31.63,31.67,31.58,31.58,86782.0,23.2513,23.2807,23.2146,23.2146,86782.0
2016-07-12 14:20:00,31.59,31.67,31.56,31.66,73091.0,23.2219,23.2807,23.1999,23.2734,73091.0
2016-07-12 14:30:00,31.66,31.67,31.6,31.63,61083.0,23.2734,23.2807,23.2293,23.2513,61083.0
2016-07-12 14:40:00,31.63,31.66,31.61,31.66,62195.0,23.2513,23.2734,23.2366,23.2734,62195.0
2016-07-12 14:50:00,31.66,31.67,31.58,31.58,70365.0,23.2734,23.2807,23.2146,23.2146,70365.0
2016-07-12 15:00:00,31.58,31.61,31.54,31.54,53339.0,23.2146,23.2366,23.1852,23.1852,53339.0
2016-07-12 15:10:00,31.54,31.56,31.52,31.54,58390.0,23.1852,23.1999,23.1705,23.1852,58390.0
2016-07-12 15:20:00,31.54,31.62,31.54,31.59,78349.0,23.1852,23.244,23.1852,23.2219,78349.0
2016-07-12 15:30:00,31.59,31.61,31.56,31.59,80225.0,23.2219,23.2366,23.1999,23.2219,80225.0
2016-07-12 15:40:00,31.58,31.59,31.51,31.53,126860.0,23.2146,23.2219,23.1631,23.1778,126860.0
2016-07-12 15:50:00,31.54,31.56,31.52,31.53,246649.0,23.1852,23.1999,23.1705,23.1778,246649.0
2016-07-13 09:30:00,31.54,31.77,31.5,31.64,105959.0,23.1852,23.3543,23.1558,23.2587,105959.0
2016-07-13 09:40:00,31.63,31.69,31.37,31.4,144343.0,23.2513,23.2954,23.0602,23.0823,144343.0
2016-07-13 09:50:00,31.4,31.46,31.35,31.38,59436.0,23.0823,23.1264,23.0455,23.0676,59436.0
2016-07-13 10:00:00,31.4,31.51,31.37,31.51,34159.0,23.0823,23.1631,23.0602,23.1631,34159.0
2016-07-13 10:10:00,31.52,31.61,31.49,31.49,52480.0,23.1705,23.2366,23.1484,23.1484,52480.0
2016-07-13 10:20:00,31.49,31.54,31.47,31.52,63631.0,23.1484,23.1852,23.1337,23.1705,63631.0
2016-07-13 10:30:00,31.52,31.57,31.47,31.52,108183.0,23.1705,23.2072,23.1337,23.1705,108183.0
2016-07-13 10:40:00,31.52,31.56,31.49,31.53,141093.0,23.1705,23.1999,23.1484,23.1778,141093.0
2016-07-13 10:50:00,31.53,31.65,31.53,31.62,29367.0,23.1778,23.266,23.1778,23.244,29367.0
2016-07-13 11:00:00,31.61,31.66,31.51,31.55,36039.0,23.2366,23.2734,23.1631,23.1925,36039.0
2016-07-13 11:10:00,31.54,31.56,31.4,31.4,34493.0,23.1852,23.1999,23.0823,23.0823,34493.0
2016-07-13 11:20:00,31.41,31.42,31.32,31.33,29089.0,23.0896,23.097,23.0235,23.0308,29089.0
2016-07-13 11:30:00,31.33,31.33,31.17,31.2,102361.0,23.0308,23.0308,22.9132,22.9352,102361.0
2016-07-13 11:40:00,31.21,31.25,31.06,31.06,236822.0,22.9426,22.972,22.8323,22.8323,236822.0
2016-07-13 11:50:00,31.06,31.13,30.98,31.12,172151.0,22.8323,22.8838,22.7735,22.8764,172151.0
2016-07-13 12:00:00,31.12,31.15,31.07,31.12,189997.0,22.8764,22.8985,22.8397,22.8764,189997.0
2016-07-13 12:10:00,31.12,31.16,31.1,31.1,90435.0,22.8764,22.9058,22.8617,22.8617,90435.0
2016-07-13 12:20:00,31.1,31.15,31.08,31.14,48451.0,22.8617,22.8985,22.847,22.8911,48451.0
2016-07-13 12:30:00,31.14,31.15,31.04,31.06,105571.0,22.8911,22.8985,22.8176,22.8323,105571.0
2016-07-13 12:40:00,31.07,31.13,31.03,31.05,83079.0,22.8397,22.8838,22.8103,22.825,83079.0
2016-07-13 12:50:00,31.05,31.07,31.03,31.06,21949.0,22.825,22.8397,22.8103,22.8323,21949.0
2016-07-13 13:00:00,31.06,31.12,31.05,31.11,79789.0,22.8323,22.8764,22.825,22.8691,79789.0
2016-07-13 13:10:00,31.11,31.11,31.07,31.08,30970.0,22.8691,22.8691,22.8397,22.847,30970.0
2016-07-13 13:20:00,31.08,31.09,31.03,31.04,35934.0,22.847,22.8544,22.8103,22.8176,35934.0
2016-07-13 13:30:00,31.03,31.03,31.0,31.01,45670.0,22.8103,22.8103,22.7882,22.7956,45670.0
2016-07-13 13:40:00,31.02,31.05,30.98,31.04,58327.0,22.8029,22.825,22.7735,22.8176,58327.0
2016-07-13 13:50:00,31.03,31.04,30.93,30.96,88607.0,22.8103,22.8176,22.7368,22.7588,88607.0
2016-07-13 14:00:00,30.96,31.12,30.95,31.12,78894.0,22.7588,22.8764,22.7515,22.8764,78894.0
2016-07-13 14:10:00,31.12,31.16,31.09,31.16,82138.0,22.8764,22.9058,22.8544,22.9058,82138.0
2016-07-13 14:20:00,31.16,31.23,31.16,31.23,75823.0,22.9058,22.9573,22.9058,22.9573,75823.0
2016-07-13 14:30:00,31.22,31.28,31.17,31.28,129706.0,22.9499,22.9941,22.9132,22.9941,129706.0
2016-07-13 14:40:00,31.28,31.35,31.27,31.31,136354.0,22.9941,23.0455,22.9867,23.0161,136354.0
2016-07-13 14:50:00,31.31,31.33,31.26,31.26,115922.0,23.0161,23.0308,22.9793,22.9793,115922.0
2016-07-13 15:00:00,31.26,31.3,31.25,31.25,85608.0,22.9793,23.0088,22.972,22.972,85608.0
2016-07-13 15:10:00,31.26,31.3,31.25,31.3,67005.0,22.9793,23.0088,22.972,23.0088,67005.0
2016-07-13 15:20:00,31.3,31.34,31.29,31.34,132978.0,23.0088,23.0382,23.0014,23.0382,132978.0
2016-07-13 15:30:00,31.34,31.37,31.29,31.33,254482.0,23.0382,23.0602,23.0014,23.0308,254482.0
2016-07-13 15:40:00,31.34,31.41,31.32,31.4,213083.0,23.0382,23.0896,23.0235,23.0823,213083.0
2016-07-13 15:50:00,31.39,31.43,31.38,31.41,675246.0,23.0749,23.1043,23.0676,23.0896,675246.0
2016-07-14 09:30:00,31.67,31.93,31.6,31.72,107023.0,23.2807,23.4719,23.2293,23.3175,107023.0
2016-07-14 09:40:00,31.72,31.75,31.49,31.51,80257.0,23.3175,23.3396,23.1484,23.1631,80257.0
2016-07-14 09:50:00,31.52,31.71,31.5,31.68,59783.0,23.1705,23.3101,23.1558,23.2881,59783.0
2016-07-14 10:00:00,31.69,31.74,31.67,31.73,71211.0,23.2954,23.3322,23.2807,23.3248,71211.0
2016-07-14 10:10:00,31.73,31.74,31.6,31.6,66850.0,23.3248,23.3322,23.2293,23.2293,66850.0
2016-07-14 10:20:00,31.6,31.61,31.5,31.52,141786.0,23.2293,23.2366,23.1558,23.1705,141786.0
2016-07-14 10:30:00,31.53,31.62,31.52,31.62,96538.0,23.1778,23.244,23.1705,23.244,96538.0
2016-07-14 10:40:00,31.62,31.65,31.54,31.61,63162.0,23.244,23.266,23.1852,23.2366,63162.0
2016-07-14 10:50:00,31.62,31.67,31.6,31.65,61972.0,23.244,23.2807,23.2293,23.266,61972.0
2016-07-14 11:00:00,31.65,31.73,31.64,31.72,49035.0,23.266,23.3248,23.2587,23.3175,49035.0
2016-07-14 11:10:00,31.73,31.75,31.65,31.68,75737.0,23.3248,23.3396,23.266,23.2881,75737.0
2016-07-14 11:20:00,31.68,31.72,31.66,31.7,53068.0,23.2881,23.3175,23.2734,23.3028,53068.0
2016-07-14 11:30:00,31.7,31.71,31.66,31.67,72945.0,23.3028,23.3101,23.2734,23.2807,72945.0
2016-07-14 11:40:00,31.67,31.67,31.61,31.63,45473.0,23.2807,23.2807,23.2366,23.2513,45473.0
2016-07-14 11:50:00,31.63,31.63,31.56,31.57,171604.0,23.2513,23.2513,23.1999,23.2072,171604.0
2016-07-14 12:00:00,31.58,31.75,31.58,31.73,101504.0,23.2146,23.3396,23.2146,23.3248,101504.0
2016-07-14 12:10:00,31.74,31.76,31.71,31.75,44202.0,23.3322,23.3469,23.3101,23.3396,44202.0
2016-07-14 12:20:00,31.76,31.76,31.72,31.75,52034.0,23.3469,23.3469,23.3175,23.3396,52034.0
2016-07-14 12:30:00,31.76,31.77,31.73,31.77,61755.0,23.3469,23.3543,23.3248,23.3543,61755.0
2016-07-14 12:40:00,31.77,31.79,31.75,31.79,46985.0,23.3543,23.369,23.3396,23.369,46985.0
2016-07-14 12:50:00,31.8,31.83,31.78,31.81,57808.0,23.3763,23.3984,23.3616,23.3837,57808.0
2016-07-14 13:00:00,31.81,31.82,31.77,31.81,61473.0,23.3837,23.391,23.3543,23.3837,61473.0
2016-07-14 13:10:00,31.81,31.81,31.75,31.76,29037.0,23.3837,23.3837,23.3396,23.3469,29037.0
2016-07-14 13:20:00,31.75,31.77,31.75,31.76,47644.0,23.3396,23.3543,23.3396,23.3469,47644.0
2016-07-14 13:30:00,31.76,31.8,31.75,31.79,49970.0,23.3469,23.3763,23.3396,23.369,49970.0
2016-07-14 13:40:00,31.78,31.8,31.75,31.76,27140.0,23.3616,23.3763,23.3396,23.3469,27140.0
2016-07-14 13:50:00,31.75,31.76,31.67,31.72,101904.0,23.3396,23.3469,23.2807,23.3175,101904.0
2016-07-14 14:00:00,31.72,31.74,31.68,31.7,52884.0,23.3175,23.3322,23.2881,23.3028,52884.0
2016-07-14 14:10:00,31.7,31.76,31.69,31.75,200966.0,23.3028,23.3469,23.2954,23.3396,200966.0
2016-07-14 14:20:00,31.75,31.79,31.75,31.76,93627.0,23.3396,23.369,23.3396,23.3469,93627.0
2016-07-14 14:30:00,31.75,31.77,31.72,31.76,93606.0,23.3396,23.3543,23.3175,23.3469,93606.0
2016-07-14 14:40:00,31.75,31.79,31.74,31.78,140554.0,23.3396,23.369,23.3322,23.3616,140554.0
2016-07-14 14:50:00,31.78,31.79,31.76,31.78,84669.0,23.3616,23.369,23.3469,23.3616,84669.0
2016-07-14 15:00:00,31.77,31.86,31.77,31.85,75082.0,23.3543,23.4204,23.3543,23.4131,75082.0
2016-07-14 15:10:00,31.85,31.85,31.82,31.83,35528.0,23.4131,23.4131,23.391,23.3984,35528.0
2016-07-14 15:20:00,31.82,31.83,31.81,31.82,58514.0,23.391,23.3984,23.3837,23.391,58514.0
2016-07-14 15:30:00,31.82,31.83,31.79,31.81,73503.0,23.391,23.3984,23.369,23.3837,73503.0
2016-07-14 15:40:00,31.81,31.81,31.76,31.78,194329.0,23.3837,23.3837,23.3469,23.3616,194329.0
2016-07-14 15:50:00,31.78,31.81,31.77,31.77,441025.0,23.3616,23.3837,23.3543,23.3543,441025.0
2016-07-15 09:30:00,31.82,31.82,31.06,31.08,324417.0,23.391,23.391,22.8323,22.847,324417.0
2016-07-15 09:40:00,31.08,31.29,31.01,31.27,132502.0,22.847,23.0014,22.7956,22.9867,132502.0
2016-07-15 09:50:00,31.27,31.32,31.18,31.2,230628.0,22.9867,23.0235,22.9205,22.9352,230628.0
2016-07-15 10:00:00,31.2,31.38,31.19,31.26,207532.0,22.9352,23.0676,22.9279,22.9793,207532.0
2016-07-15 10:10:00,31.27,31.31,31.18,31.3,155322.0,22.9867,23.0161,22.9205,23.0088,155322.0
2016-07-15 10:20:00,31.3,31.33,31.28,31.33,130948.0,23.0088,23.0308,22.9941,23.0308,130948.0
2016-07-15 10:30:00,31.33,31.36,31.29,31.33,112680.0,23.0308,23.0529,23.0014,23.0308,112680.0
2016-07-15 10:40:00,31.32,31.4,31.32,31.4,125079.0,23.0235,23.0823,23.0235,23.0823,125079.0
2016-07-15 10:50:00,31.4,31.42,31.38,31.41,143134.0,23.0823,23.097,23.0676,23.0896,143134.0
2016-07-15 11:00:00,31.4,31.41,31.38,31.39,62963.0,23.0823,23.0896,23.0676,23.0749,62963.0
2016-07-15 11:10:00,31.39,31.39,31.31,31.31,67253.0,23.0749,23.0749,23.0161,23.0161,67253.0
2016-07-15 11:20:00,31.32,31.39,31.31,31.39,58433.0,23.0235,23.0749,23.0161,23.0749,58433.0
2016-07-15 11:30:00,31.38,31.43,31.36,31.37,56712.0,23.0676,23.1043,23.0529,23.0602,56712.0
2016-07-15 11:40:00,31.38,31.42,31.37,31.38,34338.0,23.0676,23.097,23.0602,23.0676,34338.0
2016-07-15 11:50:00,31.38,31.43,31.38,31.43,45212.0,23.0676,23.1043,23.0676,23.1043,45212.0
2016-07-15 12:00:00,31.43,31.43,31.38,31.38,40627.0,23.1043,23.1043,23.0676,23.0676,40627.0
2016-07-15 12:10:00,31.39,31.44,31.36,31.4,108707.0,23.0749,23.1117,23.0529,23.0823,108707.0
2016-07-15 12:20:00,31.4,31.41,31.38,31.4,35898.0,23.0823,23.0896,23.0676,23.0823,35898.0
2016-07-15 12:30:00,31.4,31.4,31.35,31.35,27631.0,23.0823,23.0823,23.0455,23.0455,27631.0
2016-07-15 12:40:00,31.35,31.35,31.29,31.3,42557.0,23.0455,23.0455,23.0014,23.0088,42557.0
2016-07-15 12:50:00,31.29,31.3,31.28,31.3,33096.0,23.0014,23.0088,22.9941,23.0088,33096.0
2016-07-15 13:00:00,31.3,31.37,31.29,31.35,38058.0,23.0088,23.0602,23.0014,23.0455,38058.0
2016-07-15 13:10:00,31.35,31.36,31.31,31.34,51139.0,23.0455,23.0529,23.0161,23.0382,51139.0
2016-07-15 13:20:00,31.34,31.34,31.32,31.33,38757.0,23.0382,23.0382,23.0235,23.0308,38757.0
2016-07-15 13:30:00,31.33,31.34,31.32,31.33,74084.0,23.0308,23.0382,23.0235,23.0308,74084.0
2016-07-15 13:40:00,31.34,31.41,31.33,31.34,99236.0,23.0382,23.0896,23.0308,23.0382,99236.0
2016-07-15 13:50:00,31.33,31.35,31.33,31.34,27576.0,23.0308,23.0455,23.0308,23.0382,27576.0
2016-07-15 14:00:00,31.34,31.35,31.32,31.32,22361.0,23.0382,23.0455,23.0235,23.0235,22361.0
2016-07-15 14:10:00,31.33,31.35,31.32,31.35,33245.0,23.0308,23.0455,23.0235,23.0455,33245.0
2016-07-15 14:20:00,31.35,31.35,31.32,31.34,32665.0,23.0455,23.0455,23.0235,23.0382,32665.0
2016-07-15 14:30:00,31.33,31.34,31.31,31.31,38390.0,23.0308,23.0382,23.0161,23.0161,38390.0
2016-07-15 14:40:00,31.31,31.32,31.3,31.32,37046.0,23.0161,23.0235,23.0088,23.0235,37046.0
2016-07-15 14:50:00,31.32,31.36,31.31,31.35,57325.0,23.0235,23.0529,23.0161,23.0455,57325.0
2016-07-15 15:00:00,31.35,31.35,31.34,31.34,28976.0,23.0455,23.0455,23.0382,23.0382,28976.0
2016-07-15 15:10:00,31.34,31.38,31.34,31.37,66132.0,23.0382,23.0676,23.0382,23.0602,66132.0
2016-07-15 15:20:00,31.37,31.42,31.36,31.41,71774.0,23.0602,23.097,23.0529,23.0896,71774.0
2016-07-15 15:30:00,31.42,31.46,31.41,31.45,115617.0,23.097,23.1264,23.0896,23.119,115617.0
2016-07-15 15:40:00,31.45,31.45,31.39,31.4,222059.0,23.119,23.119,23.0749,23.0823,222059.0
2016-07-15 15:50:00,31.4,31.4,31.34,31.38,326970.0,23.0823,23.0823,23.0382,23.0676,326970.0
2016-07-18 09:30:00,31.51,31.61,31.49,31.57,36460.0,23.1631,23.2366,23.1484,23.2072,36460.0
2016-07-18 09:40:00,31.59,31.62,31.52,31.62,72886.0,23.2219,23.244,23.1705,23.244,72886.0
2016-07-18 09:50:00,31.62,31.82,31.62,31.72,79619.0,23.244,23.391,23.244,23.3175,79619.0
2016-07-18 10:00:00,31.72,31.79,31.71,31.76,73872.0,23.3175,23.369,23.3101,23.3469,73872.0
2016-07-18 10:10:00,31.77,31.83,31.77,31.82,54478.0,23.3543,23.3984,23.3543,23.391,54478.0
2016-07-18 10:20:00,31.82,31.85,31.79,31.85,37981.0,23.391,23.4131,23.369,23.4131,37981.0
2016-07-18 10:30:00,31.85,31.95,31.84,31.95,89001.0,23.4131,23.4866,23.4057,23.4866,89001.0
2016-07-18 10:40:00,31.94,31.96,31.87,31.95,37766.0,23.4792,23.4939,23.4278,23.4866,37766.0
2016-07-18 10:50:00,31.96,31.98,31.86,31.92,93562.0,23.4939,23.5086,23.4204,23.4645,93562.0
2016-07-18 11:00:00,31.92,32.02,31.89,32.01,66507.0,23.4645,23.538,23.4425,23.5307,66507.0
2016-07-18 11:10:00,32.02,32.04,31.98,32.0,64488.0,23.538,23.5527,23.5086,23.5233,64488.0
2016-07-18 11:20:00,32.0,32.08,31.99,32.07,61582.0,23.5233,23.5821,23.516,23.5748,61582.0
2016-07-18 11:30:00,32.08,32.08,32.01,32.04,33325.0,23.5821,23.5821,23.5307,23.5527,33325.0
2016-07-18 11:40:00,32.04,32.06,32.03,32.05,25995.0,23.5527,23.5674,23.5454,23.5601,25995.0
2016-07-18 11:50:00,32.05,32.06,32.04,32.05,34304.0,23.5601,23.5674,23.5527,23.5601,34304.0
2016-07-18 12:00:00,32.05,32.07,32.04,32.05,64737.0,23.5601,23.5748,23.5527,23.5601,64737.0
2016-07-18 12:10:00,32.05,32.08,32.04,32.07,96569.0,23.5601,23.5821,23.5527,23.5748,96569.0
2016-07-18 12:20:00,32.07,32.13,32.05,32.05,53109.0,23.5748,23.6189,23.5601,23.5601,53109.0
2016-07-18 12:30:00,32.04,32.07,32.03,32.05,79670.0,23.5527,23.5748,23.5454,23.5601,79670.0
2016-07-18 12:40:00,32.05,32.11,32.04,32.08,29412.0,23.5601,23.6042,23.5527,23.5821,29412.0
2016-07-18 12:50:00,32.09,32.09,32.05,32.07,29488.0,23.5895,23.5895,23.5601,23.5748,29488.0
2016-07-18 13:00:00,32.06,32.1,32.05,32.06,41230.0,23.5674,23.5968,23.5601,23.5674,41230.0
2016-07-18 13:10:00,32.06,32.09,32.03,32.06,53900.0,23.5674,23.5895,23.5454,23.5674,53900.0
2016-07-18 13:20:00,32.07,32.08,32.05,32.05,44803.0,23.5748,23.5821,23.5601,23.5601,44803.0
2016-07-18 13:30:00,32.05,32.08,32.04,32.07,38995.0,23.5601,23.5821,23.5527,23.5748,38995.0
2016-07-18 13:40:00,32.06,32.1,32.04,32.09,66503.0,23.5674,23.5968,23.5527,23.5895,66503.0
2016-07-18 13:50:00,32.09,32.15,32.09,32.13,128069.0,23.5895,23.6336,23.5895,23.6189,128069.0
2016-07-18 14:00:00,32.13,32.14,32.1,32.13,43668.0,23.6189,23.6262,23.5968,23.6189,43668.0
2016-07-18 14:10:00,32.14,32.15,32.09,32.1,54807.0,23.6262,23.6336,23.5895,23.5968,54807.0
2016-07-18 14:20:00,32.1,32.1,32.04,32.05,82556.0,23.5968,23.5968,23.5527,23.5601,82556.0
2016-07-18 14:30:00,32.05,32.06,32.01,32.02,127486.0,23.5601,23.5674,23.5307,23.538,127486.0
2016-07-18 14:40:00,32.02,32.03,31.96,31.98,39771.0,23.538,23.5454,23.4939,23.5086,39771.0
2016-07-18 14:50:00,31.97,31.98,31.93,31.94,63734.0,23.5013,23.5086,23.4719,23.4792,63734.0
2016-07-18 15:00:00,31.95,31.95,31.92,31.93,50505.0,23.4866,23.4866,23.4645,23.4719,50505.0
2016-07-18 15:10:00,31.94,32.0,31.92,31.98,106588.0,23.4792,23.5233,23.4645,23.5086,106588.0
2016-07-18 15:20:00,31.99,31.99,31.95,31.97,54326.0,23.516,23.516,23.4866,23.5013,54326.0
2016-07-18 15:30:00,31.98,32.01,31.96,31.99,66978.0,23.5086,23.5307,23.4939,23.516,66978.0
2016-07-18 15:40:00,31.99,32.01,31.98,31.98,139120.0,23.516,23.5307,23.5086,23.5086,139120.0
2016-07-18 15:50:00,31.98,32.0,31.96,31.97,348243.0,23.5086,23.5233,23.4939,23.5013,348243.0
2016-07-19 09:30:00,31.96,31.99,31.92,31.96,63003.0,23.4939,23.516,23.4645,23.4939,63003.0
2016-07-19 09:40:00,31.96,32.0,31.86,31.9,98917.0,23.4939,23.5233,23.4204,23.4498,98917.0
2016-07-19 09:50:00,31.9,31.99,31.87,31.91,62238.0,23.4498,23.516,23.4278,23.4572,62238.0
2016-07-19 10:00:00,31.92,31.95,31.85,31.91,63242.0,23.4645,23.4866,23.4131,23.4572,63242.0
2016-07-19 10:10:00,31.91,32.03,31.91,31.95,74656.0,23.4572,23.5454,23.4572,23.4866,74656.0
2016-07-19 10:20:00,31.95,31.96,31.9,31.9,54302.0,23.4866,23.4939,23.4498,23.4498,54302.0
2016-07-19 10:30:00,31.9,31.91,31.83,31.85,43699.0,23.4498,23.4572,23.3984,23.4131,43699.0
2016-07-19 10:40:00,31.86,31.88,31.83,31.84,65940.0,23.4204,23.4351,23.3984,23.4057,65940.0
2016-07-19 10:50:00,31.85,31.89,31.83,31.87,47162.0,23.4131,23.4425,23.3984,23.4278,47162.0
2016-07-19 11:00:00,31.87,31.91,31.85,31.88,20705.0,23.4278,23.4572,23.4131,23.4351,20705.0
2016-07-19 11:10:00,31.87,31.91,31.85,31.87,42392.0,23.4278,23.4572,23.4131,23.4278,42392.0
2016-07-19 11:20:00,31.88,31.91,31.87,31.89,20951.0,23.4351,23.4572,23.4278,23.4425,20951.0
2016-07-19 11:30:00,31.9,31.93,31.87,31.88,54852.0,23.4498,23.4719,23.4278,23.4351,54852.0
2016-07-19 11:40:00,31.89,31.92,31.83,31.87,38835.0,23.4425,23.4645,23.3984,23.4278,38835.0
2016-07-19 11:50:00,31.87,31.88,31.82,31.83,52209.0,23.4278,23.4351,23.391,23.3984,52209.0
2016-07-19 12:00:00,31.84,31.89,31.82,31.87,22274.0,23.4057,23.4425,23.391,23.4278,22274.0
2016-07-19 12:10:00,31.87,31.9,31.86,31.88,23341.0,23.4278,23.4498,23.4204,23.4351,23341.0
2016-07-19 12:20:00,31.88,31.9,31.87,31.87,53822.0,23.4351,23.4498,23.4278,23.4278,53822.0
2016-07-19 12:30:00,31.87,31.88,31.85,31.87,49596.0,23.4278,23.4351,23.4131,23.4278,49596.0
2016-07-19 12:40:00,31.88,31.9,31.85,31.87,25508.0,23.4351,23.4498,23.4131,23.4278,25508.0
2016-07-19 12:50:00,31.87,31.87,31.8,31.81,65557.0,23.4278,23.4278,23.3763,23.3837,65557.0
2016-07-19 13:00:00,31.81,31.81,31.75,31.76,53658.0,23.3837,23.3837,23.3396,23.3469,53658.0
2016-07-19 13:10:00,31.75,31.76,31.64,31.67,114939.0,23.3396,23.3469,23.2587,23.2807,114939.0
2016-07-19 13:20:00,31.67,31.69,31.6,31.6,89424.0,23.2807,23.2954,23.2293,23.2293,89424.0
2016-07-19 13:30:00,31.6,31.63,31.57,31.61,33382.0,23.2293,23.2513,23.2072,23.2366,33382.0
2016-07-19 13:40:00,31.61,31.64,31.6,31.63,21177.0,23.2366,23.2587,23.2293,23.2513,21177.0
2016-07-19 13:50:00,31.62,31.64,31.61,31.63,23340.0,23.244,23.2587,23.2366,23.2513,23340.0
2016-07-19 14:00:00,31.62,31.68,31.61,31.68,97653.0,23.244,23.2881,23.2366,23.2881,97653.0
2016-07-19 14:10:00,31.69,31.69,31.64,31.66,104407.0,23.2954,23.2954,23.2587,23.2734,104407.0
2016-07-19 14:20:00,31.66,31.68,31.63,31.64,148286.0,23.2734,23.2881,23.2513,23.2587,148286.0
2016-07-19 14:30:00,31.65,31.66,31.63,31.64,26117.0,23.266,23.2734,23.2513,23.2587,26117.0
2016-07-19 14:40:00,31.64,31.64,31.6,31.63,32781.0,23.2587,23.2587,23.2293,23.2513,32781.0
2016-07-19 14:50:00,31.62,31.63,31.6,31.63,43399.0,23.244,23.2513,23.2293,23.2513,43399.0
2016-07-19 15:00:00,31.63,31.65,31.61,31.64,105957.0,23.2513,23.266,23.2366,23.2587,105957.0
2016-07-19 15:10:00,31.63,31.64,31.6,31.61,92700.0,23.2513,23.2587,23.2293,23.2366,92700.0
2016-07-19 15:20:00,31.61,31.64,31.61,31.64,22112.0,23.2366,23.2587,23.2366,23.2587,22112.0
2016-07-19 15:30:00,31.64,31.69,31.61,31.69,67300.0,23.2587,23.2954,23.2366,23.2954,67300.0
2016-07-19 15:40:00,31.69,31.72,31.65,31.71,109945.0,23.2954,23.3175,23.266,23.3101,109945.0
2016-07-19 15:50:00,31.71,31.72,31.67,31.69,187438.0,23.3101,23.3175,23.2807,23.2954,187438.0
2016-07-20 09:30:00,31.81,31.97,31.81,31.97,63591.0,23.3837,23.5013,23.3837,23.5013,63591.0
2016-07-20 09:40:00,31.97,31.97,31.85,31.9,40759.0,23.5013,23.5013,23.4131,23.4498,40759.0
2016-07-20 09:50:00,31.9,31.96,31.81,31.82,59904.0,23.4498,23.4939,23.3837,23.391,59904.0
2016-07-20 10:00:00,31.82,31.87,31.79,31.87,63195.0,23.391,23.4278,23.369,23.4278,63195.0
2016-07-20 10:10:00,31.87,31.88,31.83,31.86,132331.0,23.4278,23.4351,23.3984,23.4204,132331.0
2016-07-20 10:20:00,31.87,31.88,31.77,31.77,81629.0,23.4278,23.4351,23.3543,23.3543,81629.0
2016-07-20 10:30:00,31.78,31.87,31.77,31.87,39594.0,23.3616,23.4278,23.3543,23.4278,39594.0
2016-07-20 10:40:00,31.87,31.88,31.8,31.81,60473.0,23.4278,23.4351,23.3763,23.3837,60473.0
2016-07-20 10:50:00,31.8,31.83,31.74,31.75,54324.0,23.3763,23.3984,23.3322,23.3396,54324.0
2016-07-20 11:00:00,31.76,31.81,31.75,31.78,41417.0,23.3469,23.3837,23.3396,23.3616,41417.0
2016-07-20 11:10:00,31.79,31.81,31.78,31.79,30158.0,23.369,23.3837,23.3616,23.369,30158.0
2016-07-20 11:20:00,31.79,31.82,31.79,31.82,30708.0,23.369,23.391,23.369,23.391,30708.0
2016-07-20 11:30:00,31.82,31.85,31.81,31.82,34137.0,23.391,23.4131,23.3837,23.391,34137.0
2016-07-20 11:40:00,31.83,31.84,31.81,31.83,34982.0,23.3984,23.4057,23.3837,23.3984,34982.0
2016-07-20 11:50:00,31.82,31.87,31.81,31.85,46368.0,23.391,23.4278,23.3837,23.4131,46368.0
2016-07-20 12:00:00,31.84,31.9,31.83,31.87,90791.0,23.4057,23.4498,23.3984,23.4278,90791.0
2016-07-20 12:10:00,31.87,31.87,31.83,31.85,38549.0,23.4278,23.4278,23.3984,23.4131,38549.0
2016-07-20 12:20:00,31.85,31.86,31.84,31.85,29609.0,23.4131,23.4204,23.4057,23.4131,29609.0
2016-07-20 12:30:00,31.85,31.86,31.83,31.84,13942.0,23.4131,23.4204,23.3984,23.4057,13942.0
2016-07-20 12:40:00,31.83,31.84,31.78,31.83,46369.0,23.3984,23.4057,23.3616,23.3984,46369.0
2016-07-20 12:50:00,31.83,31.84,31.8,31.8,24183.0,23.3984,23.4057,23.3763,23.3763,24183.0
2016-07-20 13:00:00,31.8,31.8,31.77,31.78,33222.0,23.3763,23.3763,23.3543,23.3616,33222.0
2016-07-20 13:10:00,31.78,31.8,31.78,31.8,27684.0,23.3616,23.3763,23.3616,23.3763,27684.0
2016-07-20 13:20:00,31.79,31.81,31.77,31.79,51998.0,23.369,23.3837,23.3543,23.369,51998.0
2016-07-20 13:30:00,31.79,31.81,31.78,31.79,47638.0,23.369,23.3837,23.3616,23.369,47638.0
2016-07-20 13:40:00,31.8,31.81,31.79,31.81,47968.0,23.3763,23.3837,23.369,23.3837,47968.0
2016-07-20 13:50:00,31.81,31.81,31.77,31.79,38410.0,23.3837,23.3837,23.3543,23.369,38410.0
2016-07-20 14:00:00,31.79,31.85,31.78,31.83,41463.0,23.369,23.4131,23.3616,23.3984,41463.0
2016-07-20 14:10:00,31.83,31.84,31.8,31.83,51548.0,23.3984,23.4057,23.3763,23.3984,51548.0
2016-07-20 14:20:00,31.83,31.84,31.8,31.8,30515.0,23.3984,23.4057,23.3763,23.3763,30515.0
2016-07-20 14:30:00,31.81,31.83,31.79,31.8,40219.0,23.3837,23.3984,23.369,23.3763,40219.0
2016-07-20 14:40:00,31.8,31.82,31.78,31.8,33997.0,23.3763,23.391,23.3616,23.3763,33997.0
2016-07-20 14:50:00,31.81,31.84,31.8,31.81,60304.0,23.3837,23.4057,23.3763,23.3837,60304.0
2016-07-20 15:00:00,31.81,31.81,31.76,31.76,62528.0,23.3837,23.3837,23.3469,23.3469,62528.0
2016-07-20 15:10:00,31.77,31.78,31.72,31.74,68827.0,23.3543,23.3616,23.3175,23.3322,68827.0
2016-07-20 15:20:00,31.74,31.75,31.7,31.72,80677.0,23.3322,23.3396,23.3028,23.3175,80677.0
2016-07-20 15:30:00,31.72,31.81,31.72,31.81,130404.0,23.3175,23.3837,23.3175,23.3837,130404.0
2016-07-20 15:40:00,31.81,31.85,31.79,31.84,162129.0,23.3837,23.4131,23.369,23.4057,162129.0
2016-07-20 15:50:00,31.84,31.84,31.79,31.79,199199.0,23.4057,23.4057,23.369,23.369,199199.0
2016-07-21 09:30:00,31.84,32.0,31.71,31.99,109331.0,23.4057,23.5233,23.3101,23.516,109331.0
2016-07-21 09:40:00,31.99,32.14,31.98,32.11,92634.0,23.516,23.6262,23.5086,23.6042,92634.0
2016-07-21 09:50:00,32.11,32.12,32.02,32.02,93305.0,23.6042,23.6115,23.538,23.538,93305.0
2016-07-21 10:00:00,32.01,32.23,32.01,32.23,155090.0,23.5307,23.6924,23.5307,23.6924,155090.0
2016-07-21 10:10:00,32.23,32.29,32.18,32.19,126651.0,23.6924,23.7365,23.6556,23.663,126651.0
2016-07-21 10:20:00,32.19,32.33,32.18,32.33,117213.0,23.663,23.7659,23.6556,23.7659,117213.0
2016-07-21 10:30:00,32.32,32.47,32.3,32.46,171250.0,23.7586,23.8688,23.7439,23.8615,171250.0
2016-07-21 10:40:00,32.45,32.5,32.41,32.49,220020.0,23.8541,23.8909,23.8247,23.8835,220020.0
2016-07-21 10:50:00,32.48,32.53,32.44,32.52,106445.0,23.8762,23.9129,23.8468,23.9056,106445.0
2016-07-21 11:00:00,32.52,32.53,32.4,32.42,128068.0,23.9056,23.9129,23.8174,23.8321,128068.0
2016-07-21 11:10:00,32.41,32.55,32.4,32.54,104385.0,23.8247,23.9276,23.8174,23.9203,104385.0
2016-07-21 11:20:00,32.54,32.63,32.52,32.61,145606.0,23.9203,23.9864,23.9056,23.9717,145606.0
2016-07-21 11:30:00,32.61,32.62,32.45,32.49,81641.0,23.9717,23.9791,23.8541,23.8835,81641.0
2016-07-21 11:40:00,32.48,32.53,32.47,32.49,80443.0,23.8762,23.9129,23.8688,23.8835,80443.0
2016-07-21 11:50:00,32.48,32.53,32.46,32.53,106593.0,23.8762,23.9129,23.8615,23.9129,106593.0
2016-07-21 12:00:00,32.52,32.57,32.52,32.52,74796.0,23.9056,23.9423,23.9056,23.9056,74796.0
2016-07-21 12:10:00,32.53,32.55,32.52,32.53,44564.0,23.9129,23.9276,23.9056,23.9129,44564.0
2016-07-21 12:20:00,32.52,32.52,32.47,32.5,37268.0,23.9056,23.9056,23.8688,23.8909,37268.0
2016-07-21 12:30:00,32.5,32.54,32.49,32.54,47252.0,23.8909,23.9203,23.8835,23.9203,47252.0
2016-07-21 12:40:00,32.54,32.59,32.52,32.59,107986.0,23.9203,23.957,23.9056,23.957,107986.0
2016-07-21 12:50:00,32.58,32.59,32.54,32.55,119683.0,23.9497,23.957,23.9203,23.9276,119683.0
2016-07-21 13:00:00,32.55,32.58,32.53,32.54,51736.0,23.9276,23.9497,23.9129,23.9203,51736.0
2016-07-21 13:10:00,32.53,32.53,32.47,32.51,57529.0,23.9129,23.9129,23.8688,23.8982,57529.0
2016-07-21 13:20:00,32.51,32.54,32.5,32.54,41742.0,23.8982,23.9203,23.8909,23.9203,41742.0
2016-07-21 13:30:00,32.54,32.56,32.52,32.56,46662.0,23.9203,23.935,23.9056,23.935,46662.0
2016-07-21 13:40:00,32.56,32.57,32.52,32.52,59662.0,23.935,23.9423,23.9056,23.9056,59662.0
2016-07-21 13:50:00,32.52,32.52,32.38,32.39,70501.0,23.9056,23.9056,23.8027,23.81,70501.0
2016-07-21 14:00:00,32.39,32.4,32.37,32.38,57728.0,23.81,23.8174,23.7953,23.8027,57728.0
2016-07-21 14:10:00,32.37,32.39,32.33,32.34,82402.0,23.7953,23.81,23.7659,23.7733,82402.0
2016-07-21 14:20:00,32.35,32.35,32.32,32.33,70586.0,23.7806,23.7806,23.7586,23.7659,70586.0
2016-07-21 14:30:00,32.32,32.35,32.32,32.33,78865.0,23.7586,23.7806,23.7586,23.7659,78865.0
2016-07-21 14:40:00,32.33,32.33,32.28,32.33,95193.0,23.7659,23.7659,23.7292,23.7659,95193.0
2016-07-21 14:50:00,32.33,32.36,32.31,32.32,81305.0,23.7659,23.788,23.7512,23.7586,81305.0
2016-07-21 15:00:00,32.32,32.33,32.29,32.29,107106.0,23.7586,23.7659,23.7365,23.7365,107106.0
2016-07-21 15:10:00,32.29,32.3,32.25,32.27,83718.0,23.7365,23.7439,23.7071,23.7218,83718.0
2016-07-21 15:20:00,32.27,32.31,32.26,32.31,80691.0,23.7218,23.7512,23.7145,23.7512,80691.0
2016-07-21 15:30:00,32.31,32.32,32.29,32.3,95744.0,23.7512,23.7586,23.7365,23.7439,95744.0
2016-07-21 15:40:00,32.3,32.32,32.29,32.3,167921.0,23.7439,23.7586,23.7365,23.7439,167921.0
2016-07-21 15:50:00,32.3,32.31,32.24,32.28,507239.0,23.7439,23.7512,23.6998,23.7292,507239.0
2016-07-22 09:30:00,32.15,32.47,32.07,32.24,154736.0,23.6336,23.8688,23.5748,23.6998,154736.0
2016-07-22 09:40:00,32.23,32.26,31.99,32.04,161637.0,23.6924,23.7145,23.516,23.5527,161637.0
2016-07-22 09:50:00,32.04,32.13,31.95,32.01,103371.0,23.5527,23.6189,23.4866,23.5307,103371.0
2016-07-22 10:00:00,32.01,32.06,31.97,32.04,52445.0,23.5307,23.5674,23.5013,23.5527,52445.0
2016-07-22 10:10:00,32.04,32.07,31.91,31.96,89471.0,23.5527,23.5748,23.4572,23.4939,89471.0
2016-07-22 10:20:00,31.96,32.05,31.95,32.03,38728.0,23.4939,23.5601,23.4866,23.5454,38728.0
2016-07-22 10:30:00,32.03,32.1,31.98,32.03,47766.0,23.5454,23.5968,23.5086,23.5454,47766.0
2016-07-22 10:40:00,32.04,32.09,32.03,32.07,49531.0,23.5527,23.5895,23.5454,23.5748,49531.0
2016-07-22 10:50:00,32.07,32.1,32.05,32.07,36032.0,23.5748,23.5968,23.5601,23.5748,36032.0
2016-07-22 11:00:00,32.07,32.08,31.99,32.02,53240.0,23.5748,23.5821,23.516,23.538,53240.0
2016-07-22 11:10:00,32.02,32.05,31.98,31.98,38845.0,23.538,23.5601,23.5086,23.5086,38845.0
2016-07-22 11:20:00,31.99,32.03,31.98,32.0,36788.0,23.516,23.5454,23.5086,23.5233,36788.0
2016-07-22 11:30:00,32.0,32.06,31.99,32.05,36634.0,23.5233,23.5674,23.516,23.5601,36634.0
2016-07-22 11:40:00,32.05,32.12,32.05,32.11,57666.0,23.5601,23.6115,23.5601,23.6042,57666.0
2016-07-22 11:50:00,32.12,32.15,32.08,32.15,65301.0,23.6115,23.6336,23.5821,23.6336,65301.0
2016-07-22 12:00:00,32.14,32.25,32.14,32.25,131274.0,23.6262,23.7071,23.6262,23.7071,131274.0
2016-07-22 12:10:00,32.25,32.26,32.1,32.11,119095.0,23.7071,23.7145,23.5968,23.6042,119095.0
2016-07-22 12:20:00,32.1,32.15,32.09,32.13,54104.0,23.5968,23.6336,23.5895,23.6189,54104.0
2016-07-22 12:30:00,32.13,32.15,32.11,32.12,74924.0,23.6189,23.6336,23.6042,23.6115,74924.0
2016-07-22 12:40:00,32.12,32.13,32.07,32.09,36243.0,23.6115,23.6189,23.5748,23.5895,36243.0
2016-07-22 12:50:00,32.08,32.09,32.05,32.05,29691.0,23.5821,23.5895,23.5601,23.5601,29691.0
2016-07-22 13:00:00,32.06,32.08,32.05,32.05,24252.0,23.5674,23.5821,23.5601,23.5601,24252.0
2016-07-22 13:10:00,32.06,32.09,32.05,32.06,22847.0,23.5674,23.5895,23.5601,23.5674,22847.0
2016-07-22 13:20:00,32.06,32.09,32.06,32.08,19134.0,23.5674,23.5895,23.5674,23.5821,19134.0
2016-07-22 13:30:00,32.09,32.15,32.07,32.07,230850.0,23.5895,23.6336,23.5748,23.5748,230850.0
2016-07-22 13:40:00,32.07,32.1,32.05,32.08,36507.0,23.5748,23.5968,23.5601,23.5821,36507.0
2016-07-22 13:50:00,32.08,32.1,32.05,32.06,35426.0,23.5821,23.5968,23.5601,23.5674,35426.0
2016-07-22 14:00:00,32.05,32.09,32.04,32.09,25337.0,23.5601,23.5895,23.5527,23.5895,25337.0
2016-07-22 14:10:00,32.09,32.1,32.06,32.08,23201.0,23.5895,23.5968,23.5674,23.5821,23201.0
2016-07-22 14:20:00,32.08,32.1,32.07,32.08,22592.0,23.5821,23.5968,23.5748,23.5821,22592.0
2016-07-22 14:30:00,32.08,32.09,32.05,32.06,45670.0,23.5821,23.5895,23.5601,23.5674,45670.0
2016-07-22 14:40:00,32.07,32.07,32.04,32.05,43187.0,23.5748,23.5748,23.5527,23.5601,43187.0
2016-07-22 14:50:00,32.05,32.05,31.99,32.01,86130.0,23.5601,23.5601,23.516,23.5307,86130.0
2016-07-22 15:00:00,32.02,32.09,32.02,32.09,48715.0,23.538,23.5895,23.538,23.5895,48715.0
2016-07-22 15:10:00,32.09,32.11,32.08,32.09,35175.0,23.5895,23.6042,23.5821,23.5895,35175.0
2016-07-22 15:20:00,32.09,32.13,32.09,32.12,25144.0,23.5895,23.6189,23.5895,23.6115,25144.0
2016-07-22 15:30:00,32.12,32.16,32.11,32.16,66500.0,23.6115,23.6409,23.6042,23.6409,66500.0
2016-07-22 15:40:00,32.15,32.16,32.1,32.11,73311.0,23.6336,23.6409,23.5968,23.6042,73311.0
2016-07-22 15:50:00,32.12,32.15,32.11,32.15,199465.0,23.6115,23.6336,23.6042,23.6336,199465.0
2016-07-25 09:30:00,32.14,32.17,31.98,32.12,97530.0,23.6262,23.6483,23.5086,23.6115,97530.0
2016-07-25 09:40:00,32.12,32.28,32.11,32.16,73536.0,23.6115,23.7292,23.6042,23.6409,73536.0
2016-07-25 09:50:00,32.16,32.22,32.12,32.16,65856.0,23.6409,23.685,23.6115,23.6409,65856.0
2016-07-25 10:00:00,32.15,32.2,32.1,32.11,77579.0,23.6336,23.6703,23.5968,23.6042,77579.0
2016-07-25 10:10:00,32.1,32.13,32.0,32.01,47580.0,23.5968,23.6189,23.5233,23.5307,47580.0
2016-07-25 10:20:00,32.0,32.01,31.97,31.98,56281.0,23.5233,23.5307,23.5013,23.5086,56281.0
2016-07-25 10:30:00,31.98,32.05,31.97,32.03,89137.0,23.5086,23.5601,23.5013,23.5454,89137.0
2016-07-25 10:40:00,32.04,32.13,32.01,32.13,59127.0,23.5527,23.6189,23.5307,23.6189,59127.0
2016-07-25 10:50:00,32.12,32.24,32.11,32.21,59167.0,23.6115,23.6998,23.6042,23.6777,59167.0
2016-07-25 11:00:00,32.21,32.22,32.15,32.15,39672.0,23.6777,23.685,23.6336,23.6336,39672.0
2016-07-25 11:10:00,32.15,32.23,32.15,32.22,55918.0,23.6336,23.6924,23.6336,23.685,55918.0
2016-07-25 11:20:00,32.21,32.26,32.2,32.24,29332.0,23.6777,23.7145,23.6703,23.6998,29332.0
2016-07-25 11:30:00,32.23,32.29,32.22,32.27,28409.0,23.6924,23.7365,23.685,23.7218,28409.0
2016-07-25 11:40:00,32.27,32.32,32.26,32.28,39490.0,23.7218,23.7586,23.7145,23.7292,39490.0
2016-07-25 11:50:00,32.26,32.3,32.24,32.26,27961.0,23.7145,23.7439,23.6998,23.7145,27961.0
2016-07-25 12:00:00,32.26,32.33,32.26,32.33,32233.0,23.7145,23.7659,23.7145,23.7659,32233.0
2016-07-25 12:10:00,32.32,32.32,32.28,32.31,26950.0,23.7586,23.7586,23.7292,23.7512,26950.0
2016-07-25 12:20:00,32.31,32.37,32.31,32.35,36777.0,23.7512,23.7953,23.7512,23.7806,36777.0
2016-07-25 12:30:00,32.36,32.38,32.35,32.37,22775.0,23.788,23.8027,23.7806,23.7953,22775.0
2016-07-25 12:40:00,32.37,32.4,32.34,32.4,24530.0,23.7953,23.8174,23.7733,23.8174,24530.0
2016-07-25 12:50:00,32.4,32.45,32.39,32.39,44122.0,23.8174,23.8541,23.81,23.81,44122.0
2016-07-25 13:00:00,32.39,32.39,32.33,32.34,19798.0,23.81,23.81,23.7659,23.7733,19798.0
2016-07-25 13:10:00,32.33,32.37,32.32,32.37,23171.0,23.7659,23.7953,23.7586,23.7953,23171.0
2016-07-25 13:20:00,32.37,32.39,32.35,32.37,39678.0,23.7953,23.81,23.7806,23.7953,39678.0
2016-07-25 13:30:00,32.36,32.37,32.32,32.33,42896.0,23.788,23.7953,23.7586,23.7659,42896.0
2016-07-25 13:40:00,32.34,32.34,32.32,32.32,17109.0,23.7733,23.7733,23.7586,23.7586,17109.0
2016-07-25 13:50:00,32.33,32.35,32.32,32.33,33454.0,23.7659,23.7806,23.7586,23.7659,33454.0
2016-07-25 14:00:00,32.33,32.41,32.33,32.4,60530.0,23.7659,23.8247,23.7659,23.8174,60530.0
2016-07-25 14:10:00,32.4,32.41,32.37,32.4,32324.0,23.8174,23.8247,23.7953,23.8174,32324.0
2016-07-25 14:20:00,32.4,32.46,32.4,32.45,58324.0,23.8174,23.8615,23.8174,23.8541,58324.0
2016-07-25 14:30:00,32.45,32.45,32.41,32.42,32118.0,23.8541,23.8541,23.8247,23.8321,32118.0
2016-07-25 14:40:00,32.42,32.49,32.42,32.49,38698.0,23.8321,23.8835,23.8321,23.8835,38698.0
2016-07-25 14:50:00,32.48,32.49,32.45,32.45,21399.0,23.8762,23.8835,23.8541,23.8541,21399.0
2016-07-25 15:00:00,32.45,32.45,32.42,32.43,47430.0,23.8541,23.8541,23.8321,23.8394,47430.0
2016-07-25 15:10:00,32.42,32.43,32.37,32.38,29456.0,23.8321,23.8394,23.7953,23.8027,29456.0
2016-07-25 15:20:00,32.38,32.41,32.37,32.38,40143.0,23.8027,23.8247,23.7953,23.8027,40143.0
2016-07-25 15:30:00,32.39,32.43,32.38,32.43,74560.0,23.81,23.8394,23.8027,23.8394,74560.0
2016-07-25 15:40:00,32.42,32.44,32.4,32.41,109074.0,23.8321,23.8468,23.8174,23.8247,109074.0
2016-07-25 15:50:00,32.4,32.51,32.4,32.48,432099.0,23.8174,23.8982,23.8174,23.8762,432099.0
2016-07-26 09:30:00,32.5,32.78,32.5,32.75,80265.0,23.8909,24.0967,23.8909,24.0747,80265.0
2016-07-26 09:40:00,32.76,32.99,32.75,32.95,150913.0,24.082,24.2511,24.0747,24.2217,150913.0
2016-07-26 09:50:00,32.95,33.02,32.88,32.97,127506.0,24.2217,24.2731,24.1702,24.2364,127506.0
2016-07-26 10:00:00,32.98,33.25,32.95,33.19,188179.0,24.2437,24.4422,24.2217,24.3981,188179.0
2016-07-26 10:10:00,33.19,33.19,33.04,33.13,130194.0,24.3981,24.3981,24.2878,24.354,130194.0
2016-07-26 10:20:00,33.14,33.27,33.1,33.25,76093.0,24.3613,24.4569,24.3319,24.4422,76093.0
2016-07-26 10:30:00,33.25,33.26,33.17,33.22,88030.0,24.4422,24.4496,24.3834,24.4202,88030.0
2016-07-26 10:40:00,33.22,33.22,33.1,33.1,110711.0,24.4202,24.4202,24.3319,24.3319,110711.0
2016-07-26 10:50:00,33.1,33.14,32.91,32.97,146419.0,24.3319,24.3613,24.1923,24.2364,146419.0
2016-07-26 11:00:00,32.96,32.99,32.84,32.84,149042.0,24.229,24.2511,24.1408,24.1408,149042.0
2016-07-26 11:10:00,32.85,32.99,32.84,32.98,63270.0,24.1482,24.2511,24.1408,24.2437,63270.0
2016-07-26 11:20:00,32.98,33.08,32.96,33.01,112901.0,24.2437,24.3172,24.229,24.2658,112901.0
2016-07-26 11:30:00,33.02,33.08,33.0,33.07,78630.0,24.2731,24.3172,24.2584,24.3099,78630.0
2016-07-26 11:40:00,33.06,33.07,32.95,32.95,67230.0,24.3025,24.3099,24.2217,24.2217,67230.0
2016-07-26 11:50:00,32.95,33.09,32.94,33.07,120669.0,24.2217,24.3246,24.2143,24.3099,120669.0
2016-07-26 12:00:00,33.07,33.11,33.04,33.09,216697.0,24.3099,24.3393,24.2878,24.3246,216697.0
2016-07-26 12:10:00,33.09,33.1,33.05,33.06,60136.0,24.3246,24.3319,24.2952,24.3025,60136.0
2016-07-26 12:20:00,33.07,33.12,33.05,33.06,74168.0,24.3099,24.3466,24.2952,24.3025,74168.0
2016-07-26 12:30:00,33.06,33.1,33.03,33.07,53367.0,24.3025,24.3319,24.2805,24.3099,53367.0
2016-07-26 12:40:00,33.08,33.1,32.97,32.98,71819.0,24.3172,24.3319,24.2364,24.2437,71819.0
2016-07-26 12:50:00,32.97,33.0,32.95,32.99,37680.0,24.2364,24.2584,24.2217,24.2511,37680.0
2016-07-26 13:00:00,32.98,33.03,32.96,33.01,73459.0,24.2437,24.2805,24.229,24.2658,73459.0
2016-07-26 13:10:00,33.01,33.03,32.99,33.0,116776.0,24.2658,24.2805,24.2511,24.2584,116776.0
2016-07-26 13:20:00,32.99,33.0,32.91,32.95,129750.0,24.2511,24.2584,24.1923,24.2217,129750.0
2016-07-26 13:30:00,32.95,33.05,32.93,33.05,69412.0,24.2217,24.2952,24.207,24.2952,69412.0
2016-07-26 13:40:00,33.04,33.11,33.02,33.11,90079.0,24.2878,24.3393,24.2731,24.3393,90079.0
2016-07-26 13:50:00,33.1,33.12,33.08,33.12,62585.0,24.3319,24.3466,24.3172,24.3466,62585.0
2016-07-26 14:00:00,33.12,33.14,33.05,33.05,93544.0,24.3466,24.3613,24.2952,24.2952,93544.0
2016-07-26 14:10:00,33.06,33.11,33.06,33.09,74529.0,24.3025,24.3393,24.3025,24.3246,74529.0
2016-07-26 14:20:00,33.09,33.09,33.04,33.04,53407.0,24.3246,24.3246,24.2878,24.2878,53407.0
2016-07-26 14:30:00,33.04,33.11,33.04,33.05,100311.0,24.2878,24.3393,24.2878,24.2952,100311.0
2016-07-26 14:40:00,33.05,33.11,33.04,33.1,71045.0,24.2952,24.3393,24.2878,24.3319,71045.0
2016-07-26 14:50:00,33.09,33.15,33.09,33.14,59208.0,24.3246,24.3687,24.3246,24.3613,59208.0
2016-07-26 15:00:00,33.13,33.2,33.12,33.13,82992.0,24.354,24.4055,24.3466,24.354,82992.0
2016-07-26 15:10:00,33.12,33.15,33.11,33.13,70429.0,24.3466,24.3687,24.3393,24.354,70429.0
2016-07-26 15:20:00,33.13,33.15,33.12,33.15,78536.0,24.354,24.3687,24.3466,24.3687,78536.0
2016-07-26 15:30:00,33.15,33.16,33.14,33.15,106041.0,24.3687,24.376,24.3613,24.3687,106041.0
2016-07-26 15:40:00,33.15,33.18,33.14,33.18,188344.0,24.3687,24.3907,24.3613,24.3907,188344.0
2016-07-26 15:50:00,33.18,33.21,33.17,33.21,485041.0,24.3907,24.4128,24.3834,24.4128,485041.0
2016-07-27 09:30:00,32.84,33.14,32.84,33.09,129601.0,24.1408,24.3613,24.1408,24.3246,129601.0
2016-07-27 09:40:00,33.1,33.18,33.04,33.11,73683.0,24.3319,24.3907,24.2878,24.3393,73683.0
2016-07-27 09:50:00,33.12,33.13,33.02,33.13,49005.0,24.3466,24.354,24.2731,24.354,49005.0
2016-07-27 10:00:00,33.12,33.12,32.89,32.96,111606.0,24.3466,24.3466,24.1776,24.229,111606.0
2016-07-27 10:10:00,32.95,33.0,32.93,32.99,48326.0,24.2217,24.2584,24.207,24.2511,48326.0
2016-07-27 10:20:00,32.99,33.07,32.94,33.04,42049.0,24.2511,24.3099,24.2143,24.2878,42049.0
2016-07-27 10:30:00,33.03,33.04,32.85,32.87,91445.0,24.2805,24.2878,24.1482,24.1629,91445.0
2016-07-27 10:40:00,32.87,32.87,32.77,32.78,77209.0,24.1629,24.1629,24.0894,24.0967,77209.0
2016-07-27 10:50:00,32.79,32.82,32.75,32.8,125852.0,24.1041,24.1261,24.0747,24.1114,125852.0
2016-07-27 11:00:00,32.8,32.82,32.7,32.81,92120.0,24.1114,24.1261,24.0379,24.1188,92120.0
2016-07-27 11:10:00,32.81,32.83,32.76,32.81,91020.0,24.1188,24.1335,24.082,24.1188,91020.0
2016-07-27 11:20:00,32.82,32.85,32.76,32.79,68147.0,24.1261,24.1482,24.082,24.1041,68147.0
2016-07-27 11:30:00,32.79,32.8,32.74,32.76,32208.0,24.1041,24.1114,24.0673,24.082,32208.0
2016-07-27 11:40:00,32.76,32.83,32.75,32.8,78907.0,24.082,24.1335,24.0747,24.1114,78907.0
2016-07-27 11:50:00,32.8,32.84,32.76,32.78,74615.0,24.1114,24.1408,24.082,24.0967,74615.0
2016-07-27 12:00:00,32.77,32.79,32.69,32.78,72063.0,24.0894,24.1041,24.0305,24.0967,72063.0
2016-07-27 12:10:00,32.78,32.8,32.74,32.77,47161.0,24.0967,24.1114,24.0673,24.0894,47161.0
2016-07-27 12:20:00,32.78,32.78,32.72,32.75,66103.0,24.0967,24.0967,24.0526,24.0747,66103.0
2016-07-27 12:30:00,32.76,32.86,32.74,32.85,65910.0,24.082,24.1555,24.0673,24.1482,65910.0
2016-07-27 12:40:00,32.86,32.88,32.85,32.86,95004.0,24.1555,24.1702,24.1482,24.1555,95004.0
2016-07-27 12:50:00,32.85,32.88,32.76,32.8,170017.0,24.1482,24.1702,24.082,24.1114,170017.0
2016-07-27 13:00:00,32.81,32.83,32.77,32.82,53429.0,24.1188,24.1335,24.0894,24.1261,53429.0
2016-07-27 13:10:00,32.83,32.85,32.8,32.82,136896.0,24.1335,24.1482,24.1114,24.1261,136896.0
2016-07-27 13:20:00,32.83,32.83,32.77,32.8,91867.0,24.1335,24.1335,24.0894,24.1114,91867.0
2016-07-27 13:30:00,32.81,32.87,32.79,32.84,59073.0,24.1188,24.1629,24.1041,24.1408,59073.0
2016-07-27 13:40:00,32.84,32.91,32.82,32.9,46155.0,24.1408,24.1923,24.1261,24.1849,46155.0
2016-07-27 13:50:00,32.89,32.91,32.85,32.87,56338.0,24.1776,24.1923,24.1482,24.1629,56338.0
2016-07-27 14:00:00,32.86,32.98,32.79,32.93,150036.0,24.1555,24.2437,24.1041,24.207,150036.0
2016-07-27 14:10:00,32.93,32.96,32.84,32.94,256034.0,24.207,24.229,24.1408,24.2143,256034.0
2016-07-27 14:20:00,32.95,32.98,32.9,32.92,46136.0,24.2217,24.2437,24.1849,24.1996,46136.0
2016-07-27 14:30:00,32.9,32.98,32.89,32.94,64267.0,24.1849,24.2437,24.1776,24.2143,64267.0
2016-07-27 14:40:00,32.93,33.0,32.91,32.96,116708.0,24.207,24.2584,24.1923,24.229,116708.0
2016-07-27 14:50:00,32.96,32.99,32.94,32.95,58238.0,24.229,24.2511,24.2143,24.2217,58238.0
2016-07-27 15:00:00,32.95,33.05,32.95,33.04,67020.0,24.2217,24.2952,24.2217,24.2878,67020.0
2016-07-27 15:10:00,33.04,33.16,33.04,33.15,162649.0,24.2878,24.376,24.2878,24.3687,162649.0
2016-07-27 15:20:00,33.15,33.22,33.14,33.21,177683.0,24.3687,24.4202,24.3613,24.4128,177683.0
2016-07-27 15:30:00,33.21,33.32,33.17,33.31,360515.0,24.4128,24.4937,24.3834,24.4863,360515.0
2016-07-27 15:40:00,33.3,33.31,33.11,33.13,230690.0,24.479,24.4863,24.3393,24.354,230690.0
2016-07-27 15:50:00,33.13,33.16,33.12,33.16,465766.0,24.354,24.376,24.3466,24.376,465766.0
2016-07-28 09:30:00,33.07,33.07,32.72,32.77,168502.0,24.3099,24.3099,24.0526,24.0894,168502.0
2016-07-28 09:40:00,32.73,32.88,32.71,32.82,79675.0,24.06,24.1702,24.0452,24.1261,79675.0
2016-07-28 09:50:00,32.82,32.92,32.76,32.78,54173.0,24.1261,24.1996,24.082,24.0967,54173.0
2016-07-28 10:00:00,32.79,32.81,32.63,32.68,79542.0,24.1041,24.1188,23.9864,24.0232,79542.0
2016-07-28 10:10:00,32.69,32.77,32.62,32.65,40159.0,24.0305,24.0894,23.9791,24.0011,40159.0
2016-07-28 10:20:00,32.66,32.83,32.63,32.81,52484.0,24.0085,24.1335,23.9864,24.1188,52484.0
2016-07-28 10:30:00,32.81,32.89,32.78,32.8,43237.0,24.1188,24.1776,24.0967,24.1114,43237.0
2016-07-28 10:40:00,32.81,32.9,32.81,32.88,47464.0,24.1188,24.1849,24.1188,24.1702,47464.0
2016-07-28 10:50:00,32.87,32.87,32.79,32.85,156753.0,24.1629,24.1629,24.1041,24.1482,156753.0
2016-07-28 11:00:00,32.86,32.91,32.84,32.91,42673.0,24.1555,24.1923,24.1408,24.1923,42673.0
2016-07-28 11:10:00,32.92,32.99,32.91,32.98,57931.0,24.1996,24.2511,24.1923,24.2437,57931.0
2016-07-28 11:20:00,32.98,33.11,32.96,33.1,100231.0,24.2437,24.3393,24.229,24.3319,100231.0
2016-07-28 11:30:00,33.11,33.17,33.06,33.1,135822.0,24.3393,24.3834,24.3025,24.3319,135822.0
2016-07-28 11:40:00,33.1,33.2,33.09,33.16,55240.0,24.3319,24.4055,24.3246,24.376,55240.0
2016-07-28 11:50:00,33.16,33.21,33.15,33.2,46689.0,24.376,24.4128,24.3687,24.4055,46689.0
2016-07-28 12:00:00,33.2,33.23,33.14,33.22,74818.0,24.4055,24.4275,24.3613,24.4202,74818.0
2016-07-28 12:10:00,33.22,33.24,33.19,33.2,37620.0,24.4202,24.4349,24.3981,24.4055,37620.0
2016-07-28 12:20:00,33.2,33.22,33.17,33.22,36552.0,24.4055,24.4202,24.3834,24.4202,36552.0
2016-07-28 12:30:00,33.22,33.22,33.16,33.19,38842.0,24.4202,24.4202,24.376,24.3981,38842.0
2016-07-28 12:40:00,33.19,33.24,33.18,33.23,21443.0,24.3981,24.4349,24.3907,24.4275,21443.0
2016-07-28 12:50:00,33.22,33.25,33.21,33.23,36703.0,24.4202,24.4422,24.4128,24.4275,36703.0
2016-07-28 13:00:00,33.23,33.26,33.2,33.25,27784.0,24.4275,24.4496,24.4055,24.4422,27784.0
2016-07-28 13:10:00,33.25,33.3,33.21,33.3,41408.0,24.4422,24.479,24.4128,24.479,41408.0
2016-07-28 13:20:00,33.29,33.32,33.27,33.31,68215.0,24.4716,24.4937,24.4569,24.4863,68215.0
2016-07-28 13:30:00,33.32,33.35,33.29,33.34,45113.0,24.4937,24.5157,24.4716,24.5084,45113.0
2016-07-28 13:40:00,33.34,33.35,33.29,33.3,49632.0,24.5084,24.5157,24.4716,24.479,49632.0
2016-07-28 13:50:00,33.31,33.37,33.3,33.37,60019.0,24.4863,24.5304,24.479,24.5304,60019.0
2016-07-28 14:00:00,33.37,33.39,33.32,33.36,81231.0,24.5304,24.5451,24.4937,24.5231,81231.0
2016-07-28 14:10:00,33.36,33.37,33.32,33.33,48952.0,24.5231,24.5304,24.4937,24.501,48952.0
2016-07-28 14:20:00,33.32,33.36,33.28,33.35,81051.0,24.4937,24.5231,24.4643,24.5157,81051.0
2016-07-28 14:30:00,33.34,33.38,33.34,33.34,40636.0,24.5084,24.5378,24.5084,24.5084,40636.0
2016-07-28 14:40:00,33.34,33.36,33.31,33.32,30480.0,24.5084,24.5231,24.4863,24.4937,30480.0
2016-07-28 14:50:00,33.32,33.38,33.31,33.32,42030.0,24.4937,24.5378,24.4863,24.4937,42030.0
2016-07-28 15:00:00,33.32,33.36,33.31,33.33,57311.0,24.4937,24.5231,24.4863,24.501,57311.0
2016-07-28 15:10:00,33.32,33.33,33.26,33.29,49176.0,24.4937,24.501,24.4496,24.4716,49176.0
2016-07-28 15:20:00,33.29,33.32,33.27,33.28,48307.0,24.4716,24.4937,24.4569,24.4643,48307.0
2016-07-28 15:30:00,33.29,33.33,33.28,33.31,230005.0,24.4716,24.501,24.4643,24.4863,230005.0
2016-07-28 15:40:00,33.32,33.38,33.31,33.37,286247.0,24.4937,24.5378,24.4863,24.5304,286247.0
2016-07-28 15:50:00,33.37,33.4,33.27,33.27,986973.0,24.5304,24.5525,24.4569,24.4569,986973.0
2016-07-29 09:30:00,33.24,33.32,33.17,33.22,42556.0,24.4349,24.4937,24.3834,24.4202,42556.0
2016-07-29 09:40:00,33.22,33.25,33.03,33.06,26589.0,24.4202,24.4422,24.2805,24.3025,26589.0
2016-07-29 09:50:00,33.07,33.24,33.05,33.2,60943.0,24.3099,24.4349,24.2952,24.4055,60943.0
2016-07-29 10:00:00,33.2,33.28,33.12,33.28,226613.0,24.4055,24.4643,24.3466,24.4643,226613.0
2016-07-29 10:10:00,33.27,33.33,33.2,33.24,204305.0,24.4569,24.501,24.4055,24.4349,204305.0
2016-07-29 10:20:00,33.24,33.32,33.23,33.27,57490.0,24.4349,24.4937,24.4275,24.4569,57490.0
2016-07-29 10:30:00,33.26,33.36,33.23,33.34,76680.0,24.4496,24.5231,24.4275,24.5084,76680.0
2016-07-29 10:40:00,33.34,33.37,33.28,33.3,78472.0,24.5084,24.5304,24.4643,24.479,78472.0
2016-07-29 10:50:00,33.31,33.33,33.28,33.3,37112.0,24.4863,24.501,24.4643,24.479,37112.0
2016-07-29 11:00:00,33.31,33.33,33.25,33.3,46750.0,24.4863,24.501,24.4422,24.479,46750.0
2016-07-29 11:10:00,33.31,33.36,33.27,33.27,27858.0,24.4863,24.5231,24.4569,24.4569,27858.0
2016-07-29 11:20:00,33.27,33.31,33.25,33.27,31396.0,24.4569,24.4863,24.4422,24.4569,31396.0
2016-07-29 11:30:00,33.27,33.3,33.2,33.3,39562.0,24.4569,24.479,24.4055,24.479,39562.0
2016-07-29 11:40:00,33.3,33.32,33.28,33.31,21818.0,24.479,24.4937,24.4643,24.4863,21818.0
2016-07-29 11:50:00,33.3,33.37,33.3,33.35,19749.0,24.479,24.5304,24.479,24.5157,19749.0
2016-07-29 12:00:00,33.36,33.38,33.31,33.34,48364.0,24.5231,24.5378,24.4863,24.5084,48364.0
2016-07-29 12:10:00,33.34,33.43,33.31,33.35,43450.0,24.5084,24.5745,24.4863,24.5157,43450.0
2016-07-29 12:20:00,33.35,33.35,33.29,33.31,54108.0,24.5157,24.5157,24.4716,24.4863,54108.0
2016-07-29 12:30:00,33.32,33.44,33.32,33.44,45912.0,24.4937,24.5819,24.4937,24.5819,45912.0
2016-07-29 12:40:00,33.43,33.45,33.37,33.38,47374.0,24.5745,24.5892,24.5304,24.5378,47374.0
2016-07-29 12:50:00,33.39,33.39,33.35,33.37,23621.0,24.5451,24.5451,24.5157,24.5304,23621.0
2016-07-29 13:00:00,33.37,33.42,33.36,33.41,30209.0,24.5304,24.5672,24.5231,24.5598,30209.0
2016-07-29 13:10:00,33.42,33.48,33.38,33.39,74938.0,24.5672,24.6113,24.5378,24.5451,74938.0
2016-07-29 13:20:00,33.39,33.45,33.38,33.45,28163.0,24.5451,24.5892,24.5378,24.5892,28163.0
2016-07-29 13:30:00,33.44,33.46,33.43,33.44,22815.0,24.5819,24.5966,24.5745,24.5819,22815.0
2016-07-29 13:40:00,33.44,33.45,33.37,33.44,28645.0,24.5819,24.5892,24.5304,24.5819,28645.0
2016-07-29 13:50:00,33.45,33.47,33.43,33.43,42246.0,24.5892,24.6039,24.5745,24.5745,42246.0
2016-07-29 14:00:00,33.43,33.47,33.4,33.47,32714.0,24.5745,24.6039,24.5525,24.6039,32714.0
2016-07-29 14:10:00,33.46,33.47,33.45,33.45,19924.0,24.5966,24.6039,24.5892,24.5892,19924.0
2016-07-29 14:20:00,33.45,33.49,33.45,33.48,29667.0,24.5892,24.6186,24.5892,24.6113,29667.0
2016-07-29 14:30:00,33.48,33.48,33.43,33.45,45281.0,24.6113,24.6113,24.5745,24.5892,45281.0
2016-07-29 14:40:00,33.45,33.49,33.44,33.49,34104.0,24.5892,24.6186,24.5819,24.6186,34104.0
2016-07-29 14:50:00,33.48,33.55,33.48,33.55,64002.0,24.6113,24.6627,24.6113,24.6627,64002.0
2016-07-29 15:00:00,33.55,33.57,33.51,33.57,80930.0,24.6627,24.6774,24.6333,24.6774,80930.0
2016-07-29 15:10:00,33.57,33.6,33.56,33.58,61200.0,24.6774,24.6995,24.6701,24.6848,61200.0
2016-07-29 15:20:00,33.59,33.59,33.57,33.59,57057.0,24.6921,24.6921,24.6774,24.6921,57057.0
2016-07-29 15:30:00,33.59,33.59,33.54,33.57,153849.0,24.6921,24.6921,24.6554,24.6774,153849.0
2016-07-29 15:40:00,33.57,33.6,33.51,33.58,341076.0,24.6774,24.6995,24.6333,24.6848,341076.0
2016-07-29 15:50:00,33.57,33.63,33.54,33.59,592492.0,24.6774,24.7215,24.6554,24.6921,592492.0
2016-08-01 09:30:00,33.41,33.54,33.12,33.14,208447.0,24.5598,24.6554,24.3466,24.3613,208447.0
2016-08-01 09:40:00,33.15,33.28,33.08,33.23,74406.0,24.3687,24.4643,24.3172,24.4275,74406.0
2016-08-01 09:50:00,33.23,33.49,33.22,33.49,77619.0,24.4275,24.6186,24.4202,24.6186,77619.0
2016-08-01 10:00:00,33.48,33.56,33.43,33.52,100715.0,24.6113,24.6701,24.5745,24.6407,100715.0
2016-08-01 10:10:00,33.53,33.55,33.42,33.53,88805.0,24.648,24.6627,24.5672,24.648,88805.0
2016-08-01 10:20:00,33.53,33.6,33.53,33.57,80416.0,24.648,24.6995,24.648,24.6774,80416.0
2016-08-01 10:30:00,33.57,33.58,33.43,33.44,98868.0,24.6774,24.6848,24.5745,24.5819,98868.0
2016-08-01 10:40:00,33.43,33.48,33.37,33.45,77311.0,24.5745,24.6113,24.5304,24.5892,77311.0
2016-08-01 10:50:00,33.45,33.47,33.37,33.4,51941.0,24.5892,24.6039,24.5304,24.5525,51941.0
2016-08-01 11:00:00,33.39,33.55,33.37,33.54,45917.0,24.5451,24.6627,24.5304,24.6554,45917.0
2016-08-01 11:10:00,33.55,33.55,33.49,33.51,37001.0,24.6627,24.6627,24.6186,24.6333,37001.0
2016-08-01 11:20:00,33.51,33.51,33.33,33.35,63085.0,24.6333,24.6333,24.501,24.5157,63085.0
2016-08-01 11:30:00,33.35,33.4,33.34,33.37,51088.0,24.5157,24.5525,24.5084,24.5304,51088.0
2016-08-01 11:40:00,33.37,33.38,33.3,33.37,75333.0,24.5304,24.5378,24.479,24.5304,75333.0
2016-08-01 11:50:00,33.36,33.37,33.27,33.27,40953.0,24.5231,24.5304,24.4569,24.4569,40953.0
2016-08-01 12:00:00,33.27,33.34,33.25,33.27,64357.0,24.4569,24.5084,24.4422,24.4569,64357.0
2016-08-01 12:10:00,33.27,33.28,33.2,33.23,61370.0,24.4569,24.4643,24.4055,24.4275,61370.0
2016-08-01 12:20:00,33.23,33.24,33.13,33.19,77627.0,24.4275,24.4349,24.354,24.3981,77627.0
2016-08-01 12:30:00,33.2,33.26,33.19,33.26,72265.0,24.4055,24.4496,24.3981,24.4496,72265.0
2016-08-01 12:40:00,33.26,33.26,33.22,33.25,73863.0,24.4496,24.4496,24.4202,24.4422,73863.0
2016-08-01 12:50:00,33.25,33.27,33.22,33.23,62496.0,24.4422,24.4569,24.4202,24.4275,62496.0
2016-08-01 13:00:00,33.24,33.29,33.24,33.28,34956.0,24.4349,24.4716,24.4349,24.4643,34956.0
2016-08-01 13:10:00,33.28,33.31,33.27,33.3,32094.0,24.4643,24.4863,24.4569,24.479,32094.0
2016-08-01 13:20:00,33.3,33.35,33.29,33.32,57794.0,24.479,24.5157,24.4716,24.4937,57794.0
2016-08-01 13:30:00,33.31,33.32,33.29,33.29,34158.0,24.4863,24.4937,24.4716,24.4716,34158.0
2016-08-01 13:40:00,33.29,33.3,33.25,33.28,33088.0,24.4716,24.479,24.4422,24.4643,33088.0
2016-08-01 13:50:00,33.27,33.34,33.26,33.34,74154.0,24.4569,24.5084,24.4496,24.5084,74154.0
2016-08-01 14:00:00,33.33,33.41,33.32,33.41,52190.0,24.501,24.5598,24.4937,24.5598,52190.0
2016-08-01 14:10:00,33.41,33.41,33.32,33.33,96473.0,24.5598,24.5598,24.4937,24.501,96473.0
2016-08-01 14:20:00,33.33,33.4,33.32,33.38,72866.0,24.501,24.5525,24.4937,24.5378,72866.0
2016-08-01 14:30:00,33.38,33.42,33.37,33.42,53338.0,24.5378,24.5672,24.5304,24.5672,53338.0
2016-08-01 14:40:00,33.42,33.5,33.41,33.5,79998.0,24.5672,24.626,24.5598,24.626,79998.0
2016-08-01 14:50:00,33.5,33.51,33.47,33.5,105849.0,24.626,24.6333,24.6039,24.626,105849.0
2016-08-01 15:00:00,33.5,33.54,33.49,33.52,92390.0,24.626,24.6554,24.6186,24.6407,92390.0
2016-08-01 15:10:00,33.52,33.53,33.41,33.41,82467.0,24.6407,24.648,24.5598,24.5598,82467.0
2016-08-01 15:20:00,33.41,33.42,33.36,33.37,66190.0,24.5598,24.5672,24.5231,24.5304,66190.0
2016-08-01 15:30:00,33.36,33.43,33.36,33.43,119194.0,24.5231,24.5745,24.5231,24.5745,119194.0
2016-08-01 15:40:00,33.42,33.45,33.42,33.44,112985.0,24.5672,24.5892,24.5672,24.5819,112985.0
2016-08-01 15:50:00,33.44,33.47,33.41,33.47,220863.0,24.5819,24.6039,24.5598,24.6039,220863.0
2016-08-02 09:30:00,33.46,33.5,33.14,33.3,100367.0,24.5966,24.626,24.3613,24.479,100367.0
2016-08-02 09:40:00,33.31,33.31,33.19,33.2,154883.0,24.4863,24.4863,24.3981,24.4055,154883.0
2016-08-02 09:50:00,33.2,33.24,32.98,32.99,181729.0,24.4055,24.4349,24.2437,24.2511,181729.0
2016-08-02 10:00:00,32.98,33.02,32.94,32.95,63953.0,24.2437,24.2731,24.2143,24.2217,63953.0
2016-08-02 10:10:00,32.95,32.95,32.82,32.83,69077.0,24.2217,24.2217,24.1261,24.1335,69077.0
2016-08-02 10:20:00,32.85,32.91,32.74,32.75,110264.0,24.1482,24.1923,24.0673,24.0747,110264.0
2016-08-02 10:30:00,32.75,32.76,32.64,32.67,110181.0,24.0747,24.082,23.9938,24.0158,110181.0
2016-08-02 10:40:00,32.67,32.67,32.57,32.62,95927.0,24.0158,24.0158,23.9423,23.9791,95927.0
2016-08-02 10:50:00,32.61,32.66,32.55,32.61,206894.0,23.9717,24.0085,23.9276,23.9717,206894.0
2016-08-02 11:00:00,32.61,32.63,32.58,32.61,74298.0,23.9717,23.9864,23.9497,23.9717,74298.0
2016-08-02 11:10:00,32.62,32.62,32.57,32.57,56413.0,23.9791,23.9791,23.9423,23.9423,56413.0
2016-08-02 11:20:00,32.57,32.72,32.57,32.68,62495.0,23.9423,24.0526,23.9423,24.0232,62495.0
2016-08-02 11:30:00,32.68,32.75,32.64,32.65,57378.0,24.0232,24.0747,23.9938,24.0011,57378.0
2016-08-02 11:40:00,32.66,32.67,32.55,32.65,85178.0,24.0085,24.0158,23.9276,24.0011,85178.0
2016-08-02 11:50:00,32.65,32.67,32.58,32.58,43830.0,24.0011,24.0158,23.9497,23.9497,43830.0
2016-08-02 12:00:00,32.58,32.63,32.56,32.62,38979.0,23.9497,23.9864,23.935,23.9791,38979.0
2016-08-02 12:10:00,32.63,32.72,32.63,32.7,41440.0,23.9864,24.0526,23.9864,24.0379,41440.0
2016-08-02 12:20:00,32.71,32.8,32.7,32.79,192186.0,24.0452,24.1114,24.0379,24.1041,192186.0
2016-08-02 12:30:00,32.78,32.8,32.71,32.71,47019.0,24.0967,24.1114,24.0452,24.0452,47019.0
2016-08-02 12:40:00,32.71,32.71,32.66,32.66,25599.0,24.0452,24.0452,24.0085,24.0085,25599.0
2016-08-02 12:50:00,32.66,32.74,32.66,32.74,163558.0,24.0085,24.0673,24.0085,24.0673,163558.0
2016-08-02 13:00:00,32.73,32.77,32.73,32.75,85078.0,24.06,24.0894,24.06,24.0747,85078.0
2016-08-02 13:10:00,32.75,32.82,32.75,32.82,94740.0,24.0747,24.1261,24.0747,24.1261,94740.0
2016-08-02 13:20:00,32.82,32.86,32.81,32.85,69758.0,24.1261,24.1555,24.1188,24.1482,69758.0
2016-08-02 13:30:00,32.86,32.89,32.83,32.87,118772.0,24.1555,24.1776,24.1335,24.1629,118772.0
2016-08-02 13:40:00,32.86,32.87,32.77,32.79,59954.0,24.1555,24.1629,24.0894,24.1041,59954.0
2016-08-02 13:50:00,32.79,32.83,32.78,32.82,51934.0,24.1041,24.1335,24.0967,24.1261,51934.0
2016-08-02 14:00:00,32.81,32.86,32.8,32.86,60410.0,24.1188,24.1555,24.1114,24.1555,60410.0
2016-08-02 14:10:00,32.86,32.91,32.85,32.9,55652.0,24.1555,24.1923,24.1482,24.1849,55652.0
2016-08-02 14:20:00,32.9,32.94,32.89,32.93,56631.0,24.1849,24.2143,24.1776,24.207,56631.0
2016-08-02 14:30:00,32.92,32.94,32.92,32.92,38425.0,24.1996,24.2143,24.1996,24.1996,38425.0
2016-08-02 14:40:00,32.92,33.03,32.92,33.0,128694.0,24.1996,24.2805,24.1996,24.2584,128694.0
2016-08-02 14:50:00,33.01,33.03,32.95,32.96,92634.0,24.2658,24.2805,24.2217,24.229,92634.0
2016-08-02 15:00:00,32.96,32.98,32.92,32.92,47914.0,24.229,24.2437,24.1996,24.1996,47914.0
2016-08-02 15:10:00,32.92,32.93,32.87,32.9,46636.0,24.1996,24.207,24.1629,24.1849,46636.0
2016-08-02 15:20:00,32.9,32.9,32.87,32.87,155645.0,24.1849,24.1849,24.1629,24.1629,155645.0
2016-08-02 15:30:00,32.87,32.89,32.83,32.88,172824.0,24.1629,24.1776,24.1335,24.1702,172824.0
2016-08-02 15:40:00,32.88,32.88,32.84,32.87,236781.0,24.1702,24.1702,24.1408,24.1629,236781.0
2016-08-02 15:50:00,32.86,32.87,32.79,32.85,539545.0,24.1555,24.1629,24.1041,24.1482,539545.0
2016-08-03 09:30:00,32.65,32.72,32.02,32.41,184778.0,24.0011,24.0526,23.538,23.8247,184778.0
2016-08-03 09:40:00,32.41,32.61,32.24,32.59,130979.0,23.8247,23.9717,23.6998,23.957,130979.0
2016-08-03 09:50:00,32.59,32.79,32.57,32.79,148010.0,23.957,24.1041,23.9423,24.1041,148010.0
2016-08-03 10:00:00,32.77,32.92,32.7,32.84,95086.0,24.0894,24.1996,24.0379,24.1408,95086.0
2016-08-03 10:10:00,32.86,33.01,32.86,32.89,48270.0,24.1555,24.2658,24.1555,24.1776,48270.0
2016-08-03 10:20:00,32.9,33.02,32.88,32.98,35559.0,24.1849,24.2731,24.1702,24.2437,35559.0
2016-08-03 10:30:00,32.98,33.05,32.9,33.02,57918.0,24.2437,24.2952,24.1849,24.2731,57918.0
2016-08-03 10:40:00,33.02,33.02,32.89,32.89,54774.0,24.2731,24.2731,24.1776,24.1776,54774.0
2016-08-03 10:50:00,32.89,32.96,32.78,32.82,168897.0,24.1776,24.229,24.0967,24.1261,168897.0
2016-08-03 11:00:00,32.82,32.98,32.81,32.97,110551.0,24.1261,24.2437,24.1188,24.2364,110551.0
2016-08-03 11:10:00,32.97,33.11,32.97,33.09,63717.0,24.2364,24.3393,24.2364,24.3246,63717.0
2016-08-03 11:20:00,33.1,33.23,33.1,33.13,108910.0,24.3319,24.4275,24.3319,24.354,108910.0
2016-08-03 11:30:00,33.13,33.22,33.12,33.18,72705.0,24.354,24.4202,24.3466,24.3907,72705.0
2016-08-03 11:40:00,33.19,33.26,33.16,33.25,63263.0,24.3981,24.4496,24.376,24.4422,63263.0
2016-08-03 11:50:00,33.25,33.26,33.21,33.23,51407.0,24.4422,24.4496,24.4128,24.4275,51407.0
2016-08-03 12:00:00,33.22,33.25,33.21,33.23,43720.0,24.4202,24.4422,24.4128,24.4275,43720.0
2016-08-03 12:10:00,33.23,33.33,33.21,33.31,93307.0,24.4275,24.501,24.4128,24.4863,93307.0
2016-08-03 12:20:00,33.31,33.32,33.25,33.28,37051.0,24.4863,24.4937,24.4422,24.4643,37051.0
2016-08-03 12:30:00,33.28,33.36,33.26,33.35,61606.0,24.4643,24.5231,24.4496,24.5157,61606.0
2016-08-03 12:40:00,33.36,33.47,33.35,33.39,71629.0,24.5231,24.6039,24.5157,24.5451,71629.0
2016-08-03 12:50:00,33.39,33.45,33.34,33.34,134809.0,24.5451,24.5892,24.5084,24.5084,134809.0
2016-08-03 13:00:00,33.35,33.38,33.33,33.36,53173.0,24.5157,24.5378,24.501,24.5231,53173.0
2016-08-03 13:10:00,33.36,33.39,33.32,33.34,123389.0,24.5231,24.5451,24.4937,24.5084,123389.0
2016-08-03 13:20:00,33.34,33.36,33.32,33.33,55157.0,24.5084,24.5231,24.4937,24.501,55157.0
2016-08-03 13:30:00,33.33,33.36,33.32,33.35,57607.0,24.501,24.5231,24.4937,24.5157,57607.0
2016-08-03 13:40:00,33.36,33.38,33.34,33.36,47488.0,24.5231,24.5378,24.5084,24.5231,47488.0
2016-08-03 13:50:00,33.35,33.36,33.3,33.33,37560.0,24.5157,24.5231,24.479,24.501,37560.0
2016-08-03 14:00:00,33.34,33.37,33.3,33.35,47310.0,24.5084,24.5304,24.479,24.5157,47310.0
2016-08-03 14:10:00,33.35,33.39,33.29,33.3,55342.0,24.5157,24.5451,24.4716,24.479,55342.0
2016-08-03 14:20:00,33.3,33.35,33.3,33.3,34337.0,24.479,24.5157,24.479,24.479,34337.0
2016-08-03 14:30:00,33.29,33.32,33.26,33.29,81571.0,24.4716,24.4937,24.4496,24.4716,81571.0
2016-08-03 14:40:00,33.29,33.31,33.27,33.3,42475.0,24.4716,24.4863,24.4569,24.479,42475.0
2016-08-03 14:50:00,33.3,33.32,33.28,33.28,46566.0,24.479,24.4937,24.4643,24.4643,46566.0
2016-08-03 15:00:00,33.28,33.32,33.27,33.32,61383.0,24.4643,24.4937,24.4569,24.4937,61383.0
2016-08-03 15:10:00,33.31,33.33,33.27,33.27,79941.0,24.4863,24.501,24.4569,24.4569,79941.0
2016-08-03 15:20:00,33.27,33.36,33.25,33.35,180777.0,24.4569,24.5231,24.4422,24.5157,180777.0
2016-08-03 15:30:00,33.35,33.35,33.31,33.34,81896.0,24.5157,24.5157,24.4863,24.5084,81896.0
2016-08-03 15:40:00,33.34,33.39,33.34,33.37,172246.0,24.5084,24.5451,24.5084,24.5304,172246.0
2016-08-03 15:50:00,33.37,33.41,33.35,33.4,383487.0,24.5304,24.5598,24.5157,24.5525,383487.0
2016-08-04 09:30:00,33.4,33.83,33.2,33.81,124954.0,24.5525,24.8686,24.4055,24.8539,124954.0
2016-08-04 09:40:00,33.82,33.86,33.46,33.53,57485.0,24.8612,24.8906,24.5966,24.648,57485.0
2016-08-04 09:50:00,33.52,33.61,33.43,33.43,100054.0,24.6407,24.7068,24.5745,24.5745,100054.0
2016-08-04 10:00:00,33.43,33.44,33.18,33.22,127366.0,24.5745,24.5819,24.3907,24.4202,127366.0
2016-08-04 10:10:00,33.24,33.34,33.22,33.33,69734.0,24.4349,24.5084,24.4202,24.501,69734.0
2016-08-04 10:20:00,33.33,33.35,33.24,33.32,64094.0,24.501,24.5157,24.4349,24.4937,64094.0
2016-08-04 10:30:00,33.32,33.46,33.31,33.43,46680.0,24.4937,24.5966,24.4863,24.5745,46680.0
2016-08-04 10:40:00,33.42,33.43,33.27,33.27,75152.0,24.5672,24.5745,24.4569,24.4569,75152.0
2016-08-04 10:50:00,33.27,33.34,33.22,33.34,40394.0,24.4569,24.5084,24.4202,24.5084,40394.0
2016-08-04 11:00:00,33.33,33.35,33.27,33.3,35054.0,24.501,24.5157,24.4569,24.479,35054.0
2016-08-04 11:10:00,33.3,33.3,33.22,33.28,44413.0,24.479,24.479,24.4202,24.4643,44413.0
2016-08-04 11:20:00,33.29,33.37,33.29,33.31,39435.0,24.4716,24.5304,24.4716,24.4863,39435.0
2016-08-04 11:30:00,33.32,33.36,33.28,33.36,34966.0,24.4937,24.5231,24.4643,24.5231,34966.0
2016-08-04 11:40:00,33.36,33.36,33.29,33.31,32195.0,24.5231,24.5231,24.4716,24.4863,32195.0
2016-08-04 11:50:00,33.31,33.42,33.29,33.41,58658.0,24.4863,24.5672,24.4716,24.5598,58658.0
2016-08-04 12:00:00,33.41,33.44,33.37,33.44,42065.0,24.5598,24.5819,24.5304,24.5819,42065.0
2016-08-04 12:10:00,33.45,33.46,33.39,33.4,20131.0,24.5892,24.5966,24.5451,24.5525,20131.0
2016-08-04 12:20:00,33.41,33.41,33.36,33.39,21925.0,24.5598,24.5598,24.5231,24.5451,21925.0
2016-08-04 12:30:00,33.39,33.41,33.37,33.38,49958.0,24.5451,24.5598,24.5304,24.5378,49958.0
2016-08-04 12:40:00,33.38,33.4,33.33,33.35,34322.0,24.5378,24.5525,24.501,24.5157,34322.0
2016-08-04 12:50:00,33.35,33.44,33.34,33.41,105103.0,24.5157,24.5819,24.5084,24.5598,105103.0
2016-08-04 13:00:00,33.41,33.41,33.33,33.36,29369.0,24.5598,24.5598,24.501,24.5231,29369.0
2016-08-04 13:10:00,33.35,33.38,33.33,33.37,22606.0,24.5157,24.5378,24.501,24.5304,22606.0
2016-08-04 13:20:00,33.37,33.37,33.32,33.34,31782.0,24.5304,24.5304,24.4937,24.5084,31782.0
2016-08-04 13:30:00,33.34,33.37,33.32,33.37,29843.0,24.5084,24.5304,24.4937,24.5304,29843.0
2016-08-04 13:40:00,33.36,33.42,33.35,33.41,18598.0,24.5231,24.5672,24.5157,24.5598,18598.0
2016-08-04 13:50:00,33.41,33.44,33.41,33.44,21616.0,24.5598,24.5819,24.5598,24.5819,21616.0
2016-08-04 14:00:00,33.43,33.48,33.42,33.44,30069.0,24.5745,24.6113,24.5672,24.5819,30069.0
2016-08-04 14:10:00,33.44,33.45,33.37,33.38,35975.0,24.5819,24.5892,24.5304,24.5378,35975.0
2016-08-04 14:20:00,33.38,33.43,33.37,33.4,31312.0,24.5378,24.5745,24.5304,24.5525,31312.0
2016-08-04 14:30:00,33.39,33.41,33.33,33.34,71154.0,24.5451,24.5598,24.501,24.5084,71154.0
2016-08-04 14:40:00,33.34,33.35,33.31,33.33,73048.0,24.5084,24.5157,24.4863,24.501,73048.0
2016-08-04 14:50:00,33.32,33.43,33.31,33.38,120293.0,24.4937,24.5745,24.4863,24.5378,120293.0
2016-08-04 15:00:00,33.38,33.4,33.37,33.39,31964.0,24.5378,24.5525,24.5304,24.5451,31964.0
2016-08-04 15:10:00,33.39,33.46,33.39,33.45,65069.0,24.5451,24.5966,24.5451,24.5892,65069.0
2016-08-04 15:20:00,33.46,33.49,33.41,33.44,98089.0,24.5966,24.6186,24.5598,24.5819,98089.0
2016-08-04 15:30:00,33.44,33.48,33.42,33.46,74566.0,24.5819,24.6113,24.5672,24.5966,74566.0
2016-08-04 15:40:00,33.47,33.49,33.42,33.43,143191.0,24.6039,24.6186,24.5672,24.5745,143191.0
2016-08-04 15:50:00,33.44,33.48,33.42,33.44,276294.0,24.5819,24.6113,24.5672,24.5819,276294.0
2016-08-05 09:30:00,33.66,34.0,33.61,33.96,97324.0,24.7436,24.9935,24.7068,24.9641,97324.0
2016-08-05 09:40:00,33.96,34.08,33.94,34.01,239864.0,24.9641,25.0523,24.9494,25.0009,239864.0
2016-08-05 09:50:00,34.01,34.04,33.95,34.02,107521.0,25.0009,25.0229,24.9568,25.0082,107521.0
2016-08-05 10:00:00,34.02,34.09,33.81,33.82,82692.0,25.0082,25.0597,24.8539,24.8612,82692.0
2016-08-05 10:10:00,33.81,33.96,33.73,33.88,69069.0,24.8539,24.9641,24.7951,24.9053,69069.0
2016-08-05 10:20:00,33.89,33.96,33.85,33.92,50775.0,24.9127,24.9641,24.8833,24.9347,50775.0
2016-08-05 10:30:00,33.93,34.02,33.91,33.99,71426.0,24.9421,25.0082,24.9274,24.9862,71426.0
2016-08-05 10:40:00,33.98,34.07,33.98,34.02,72250.0,24.9788,25.045,24.9788,25.0082,72250.0
2016-08-05 10:50:00,34.02,34.1,34.02,34.09,101321.0,25.0082,25.067,25.0082,25.0597,101321.0
2016-08-05 11:00:00,34.09,34.1,33.94,33.94,65684.0,25.0597,25.067,24.9494,24.9494,65684.0
2016-08-05 11:10:00,33.94,34.02,33.94,33.97,65808.0,24.9494,25.0082,24.9494,24.9715,65808.0
2016-08-05 11:20:00,33.97,34.01,33.94,33.97,46140.0,24.9715,25.0009,24.9494,24.9715,46140.0
2016-08-05 11:30:00,33.98,34.06,33.97,33.99,66616.0,24.9788,25.0376,24.9715,24.9862,66616.0
2016-08-05 11:40:00,33.98,34.02,33.94,33.96,60732.0,24.9788,25.0082,24.9494,24.9641,60732.0
2016-08-05 11:50:00,33.96,34.0,33.94,33.95,80351.0,24.9641,24.9935,24.9494,24.9568,80351.0
2016-08-05 12:00:00,33.96,33.98,33.93,33.96,66784.0,24.9641,24.9788,24.9421,24.9641,66784.0
2016-08-05 12:10:00,33.96,33.98,33.95,33.96,33206.0,24.9641,24.9788,24.9568,24.9641,33206.0
2016-08-05 12:20:00,33.95,34.0,33.95,33.99,55435.0,24.9568,24.9935,24.9568,24.9862,55435.0
2016-08-05 12:30:00,33.99,34.03,33.96,33.98,54130.0,24.9862,25.0156,24.9641,24.9788,54130.0
2016-08-05 12:40:00,33.97,34.03,33.96,34.01,60751.0,24.9715,25.0156,24.9641,25.0009,60751.0
2016-08-05 12:50:00,34.0,34.04,33.99,34.02,54462.0,24.9935,25.0229,24.9862,25.0082,54462.0
2016-08-05 13:00:00,34.02,34.05,34.0,34.0,34494.0,25.0082,25.0303,24.9935,24.9935,34494.0
2016-08-05 13:10:00,34.0,34.03,34.0,34.01,45560.0,24.9935,25.0156,24.9935,25.0009,45560.0
2016-08-05 13:20:00,34.01,34.03,34.0,34.01,56801.0,25.0009,25.0156,24.9935,25.0009,56801.0
2016-08-05 13:30:00,34.0,34.01,33.95,33.96,89723.0,24.9935,25.0009,24.9568,24.9641,89723.0
2016-08-05 13:40:00,33.96,33.99,33.93,33.99,65608.0,24.9641,24.9862,24.9421,24.9862,65608.0
2016-08-05 13:50:00,33.99,34.02,33.98,34.01,102651.0,24.9862,25.0082,24.9788,25.0009,102651.0
2016-08-05 14:00:00,34.01,34.11,34.0,34.11,95061.0,25.0009,25.0744,24.9935,25.0744,95061.0
2016-08-05 14:10:00,34.11,34.14,34.1,34.11,89130.0,25.0744,25.0964,25.067,25.0744,89130.0
2016-08-05 14:20:00,34.11,34.13,34.09,34.09,41970.0,25.0744,25.0891,25.0597,25.0597,41970.0
2016-08-05 14:30:00,34.1,34.16,34.09,34.15,113967.0,25.067,25.1112,25.0597,25.1038,113967.0
2016-08-05 14:40:00,34.16,34.16,34.1,34.12,45314.0,25.1112,25.1112,25.067,25.0817,45314.0
2016-08-05 14:50:00,34.11,34.17,34.1,34.16,79148.0,25.0744,25.1185,25.067,25.1112,79148.0
2016-08-05 15:00:00,34.16,34.24,34.15,34.24,166978.0,25.1112,25.17,25.1038,25.17,166978.0
2016-08-05 15:10:00,34.24,34.25,34.22,34.23,59347.0,25.17,25.1773,25.1553,25.1626,59347.0
2016-08-05 15:20:00,34.23,34.23,34.16,34.17,79500.0,25.1626,25.1626,25.1112,25.1185,79500.0
2016-08-05 15:30:00,34.18,34.2,34.16,34.2,102278.0,25.1259,25.1406,25.1112,25.1406,102278.0
2016-08-05 15:40:00,34.2,34.26,34.19,34.24,318112.0,25.1406,25.1847,25.1332,25.17,318112.0
2016-08-05 15:50:00,34.25,34.25,34.2,34.24,459603.0,25.1773,25.1773,25.1406,25.17,459603.0
2016-08-08 09:30:00,34.35,34.59,34.17,34.57,150415.0,25.2508,25.4272,25.1185,25.4125,150415.0
2016-08-08 09:40:00,34.58,34.58,34.4,34.43,176572.0,25.4199,25.4199,25.2876,25.3096,176572.0
2016-08-08 09:50:00,34.43,34.43,34.29,34.39,93806.0,25.3096,25.3096,25.2067,25.2802,93806.0
2016-08-08 10:00:00,34.4,34.41,34.32,34.39,63235.0,25.2876,25.2949,25.2288,25.2802,63235.0
2016-08-08 10:10:00,34.4,34.41,34.34,34.4,99144.0,25.2876,25.2949,25.2435,25.2876,99144.0
2016-08-08 10:20:00,34.39,34.39,34.28,34.28,69827.0,25.2802,25.2802,25.1994,25.1994,69827.0
2016-08-08 10:30:00,34.28,34.29,34.21,34.27,47909.0,25.1994,25.2067,25.1479,25.192,47909.0
2016-08-08 10:40:00,34.27,34.32,34.27,34.32,32292.0,25.192,25.2288,25.192,25.2288,32292.0
2016-08-08 10:50:00,34.32,34.39,34.27,34.36,83311.0,25.2288,25.2802,25.192,25.2582,83311.0
2016-08-08 11:00:00,34.36,34.41,34.33,34.36,46818.0,25.2582,25.2949,25.2361,25.2582,46818.0
2016-08-08 11:10:00,34.36,34.37,34.31,34.36,51300.0,25.2582,25.2655,25.2214,25.2582,51300.0
2016-08-08 11:20:00,34.36,34.41,34.33,34.33,61357.0,25.2582,25.2949,25.2361,25.2361,61357.0
2016-08-08 11:30:00,34.34,34.47,34.33,34.41,87538.0,25.2435,25.339,25.2361,25.2949,87538.0
2016-08-08 11:40:00,34.41,34.41,34.38,34.4,33191.0,25.2949,25.2949,25.2729,25.2876,33191.0
2016-08-08 11:50:00,34.39,34.47,34.36,34.39,118902.0,25.2802,25.339,25.2582,25.2802,118902.0
2016-08-08 12:00:00,34.39,34.41,34.32,34.35,43765.0,25.2802,25.2949,25.2288,25.2508,43765.0
2016-08-08 12:10:00,34.35,34.4,34.35,34.39,73282.0,25.2508,25.2876,25.2508,25.2802,73282.0
2016-08-08 12:20:00,34.39,34.41,34.32,34.35,39145.0,25.2802,25.2949,25.2288,25.2508,39145.0
2016-08-08 12:30:00,34.35,34.42,34.35,34.41,44333.0,25.2508,25.3023,25.2508,25.2949,44333.0
2016-08-08 12:40:00,34.41,34.42,34.35,34.4,34208.0,25.2949,25.3023,25.2508,25.2876,34208.0
2016-08-08 12:50:00,34.39,34.4,34.35,34.38,36889.0,25.2802,25.2876,25.2508,25.2729,36889.0
2016-08-08 13:00:00,34.38,34.41,34.36,34.39,49801.0,25.2729,25.2949,25.2582,25.2802,49801.0
2016-08-08 13:10:00,34.39,34.42,34.35,34.42,69276.0,25.2802,25.3023,25.2508,25.3023,69276.0
2016-08-08 13:20:00,34.42,34.44,34.37,34.41,42866.0,25.3023,25.317,25.2655,25.2949,42866.0
2016-08-08 13:30:00,34.41,34.42,34.35,34.36,49004.0,25.2949,25.3023,25.2508,25.2582,49004.0
2016-08-08 13:40:00,34.37,34.38,34.35,34.37,185266.0,25.2655,25.2729,25.2508,25.2655,185266.0
2016-08-08 13:50:00,34.37,34.39,34.32,34.35,52175.0,25.2655,25.2802,25.2288,25.2508,52175.0
2016-08-08 14:00:00,34.35,34.35,34.31,34.33,21022.0,25.2508,25.2508,25.2214,25.2361,21022.0
2016-08-08 14:10:00,34.33,34.36,34.28,34.29,37337.0,25.2361,25.2582,25.1994,25.2067,37337.0
2016-08-08 14:20:00,34.28,34.28,34.22,34.23,35799.0,25.1994,25.1994,25.1553,25.1626,35799.0
2016-08-08 14:30:00,34.23,34.27,34.22,34.26,44364.0,25.1626,25.192,25.1553,25.1847,44364.0
2016-08-08 14:40:00,34.26,34.26,34.21,34.23,57485.0,25.1847,25.1847,25.1479,25.1626,57485.0
2016-08-08 14:50:00,34.23,34.23,34.19,34.19,29751.0,25.1626,25.1626,25.1332,25.1332,29751.0
2016-08-08 15:00:00,34.19,34.21,34.15,34.18,77889.0,25.1332,25.1479,25.1038,25.1259,77889.0
2016-08-08 15:10:00,34.18,34.18,34.16,34.16,23719.0,25.1259,25.1259,25.1112,25.1112,23719.0
2016-08-08 15:20:00,34.16,34.17,34.14,34.16,42839.0,25.1112,25.1185,25.0964,25.1112,42839.0
2016-08-08 15:30:00,34.16,34.17,34.14,34.16,120413.0,25.1112,25.1185,25.0964,25.1112,120413.0
2016-08-08 15:40:00,34.16,34.17,34.14,34.15,99680.0,25.1112,25.1185,25.0964,25.1038,99680.0
2016-08-08 15:50:00,34.15,34.16,34.11,34.12,357201.0,25.1038,25.1112,25.0744,25.0817,357201.0
2016-08-09 09:30:00,34.12,34.29,34.02,34.14,88468.0,25.0817,25.2067,25.0082,25.0964,88468.0
2016-08-09 09:40:00,34.16,34.21,33.96,34.01,69987.0,25.1112,25.1479,24.9641,25.0009,69987.0
2016-08-09 09:50:00,34.01,34.1,33.95,33.98,50680.0,25.0009,25.067,24.9568,24.9788,50680.0
2016-08-09 10:00:00,33.99,34.03,33.97,34.02,161214.0,24.9862,25.0156,24.9715,25.0082,161214.0
2016-08-09 10:10:00,34.02,34.09,34.0,34.03,104545.0,25.0082,25.0597,24.9935,25.0156,104545.0
2016-08-09 10:20:00,34.03,34.08,34.0,34.01,105545.0,25.0156,25.0523,24.9935,25.0009,105545.0
2016-08-09 10:30:00,34.01,34.1,34.01,34.08,96509.0,25.0009,25.067,25.0009,25.0523,96509.0
2016-08-09 10:40:00,34.08,34.13,34.06,34.1,129492.0,25.0523,25.0891,25.0376,25.067,129492.0
2016-08-09 10:50:00,34.1,34.1,34.04,34.04,26029.0,25.067,25.067,25.0229,25.0229,26029.0
2016-08-09 11:00:00,34.05,34.09,34.04,34.09,66616.0,25.0303,25.0597,25.0229,25.0597,66616.0
2016-08-09 11:10:00,34.09,34.09,34.04,34.07,39341.0,25.0597,25.0597,25.0229,25.045,39341.0
2016-08-09 11:20:00,34.06,34.07,34.01,34.04,34305.0,25.0376,25.045,25.0009,25.0229,34305.0
2016-08-09 11:30:00,34.03,34.05,34.01,34.02,26515.0,25.0156,25.0303,25.0009,25.0082,26515.0
2016-08-09 11:40:00,34.02,34.06,34.01,34.03,23455.0,25.0082,25.0376,25.0009,25.0156,23455.0
2016-08-09 11:50:00,34.02,34.04,34.01,34.03,34145.0,25.0082,25.0229,25.0009,25.0156,34145.0
2016-08-09 12:00:00,34.04,34.05,34.02,34.04,27489.0,25.0229,25.0303,25.0082,25.0229,27489.0
2016-08-09 12:10:00,34.04,34.06,34.02,34.05,57850.0,25.0229,25.0376,25.0082,25.0303,57850.0
2016-08-09 12:20:00,34.04,34.05,33.97,33.97,42715.0,25.0229,25.0303,24.9715,24.9715,42715.0
2016-08-09 12:30:00,33.97,33.98,33.86,33.89,127883.0,24.9715,24.9788,24.8906,24.9127,127883.0
2016-08-09 12:40:00,33.89,33.9,33.86,33.86,36141.0,24.9127,24.92,24.8906,24.8906,36141.0
2016-08-09 12:50:00,33.86,33.86,33.8,33.83,89076.0,24.8906,24.8906,24.8465,24.8686,89076.0
2016-08-09 13:00:00,33.83,33.87,33.82,33.87,83343.0,24.8686,24.898,24.8612,24.898,83343.0
2016-08-09 13:10:00,33.86,33.87,33.79,33.8,52308.0,24.8906,24.898,24.8392,24.8465,52308.0
2016-08-09 13:20:00,33.79,33.8,33.72,33.73,56971.0,24.8392,24.8465,24.7877,24.7951,56971.0
2016-08-09 13:30:00,33.73,33.78,33.71,33.77,60114.0,24.7951,24.8318,24.7804,24.8245,60114.0
2016-08-09 13:40:00,33.77,33.77,33.66,33.73,57117.0,24.8245,24.8245,24.7436,24.7951,57117.0
2016-08-09 13:50:00,33.72,33.75,33.7,33.73,35498.0,24.7877,24.8098,24.773,24.7951,35498.0
2016-08-09 14:00:00,33.73,33.8,33.72,33.78,54888.0,24.7951,24.8465,24.7877,24.8318,54888.0
2016-08-09 14:10:00,33.78,33.78,33.67,33.72,71258.0,24.8318,24.8318,24.7509,24.7877,71258.0
2016-08-09 14:20:00,33.73,33.74,33.65,33.66,49636.0,24.7951,24.8024,24.7362,24.7436,49636.0
2016-08-09 14:30:00,33.65,33.66,33.6,33.64,69726.0,24.7362,24.7436,24.6995,24.7289,69726.0
2016-08-09 14:40:00,33.64,33.64,33.6,33.6,51953.0,24.7289,24.7289,24.6995,24.6995,51953.0
2016-08-09 14:50:00,33.61,33.63,33.6,33.61,52424.0,24.7068,24.7215,24.6995,24.7068,52424.0
2016-08-09 15:00:00,33.61,33.63,33.6,33.62,48345.0,24.7068,24.7215,24.6995,24.7142,48345.0
2016-08-09 15:10:00,33.62,33.63,33.57,33.58,59328.0,24.7142,24.7215,24.6774,24.6848,59328.0
2016-08-09 15:20:00,33.59,33.6,33.53,33.59,81151.0,24.6921,24.6995,24.648,24.6921,81151.0
2016-08-09 15:30:00,33.6,33.62,33.57,33.61,100187.0,24.6995,24.7142,24.6774,24.7068,100187.0
2016-08-09 15:40:00,33.61,33.63,33.58,33.6,151092.0,24.7068,24.7215,24.6848,24.6995,151092.0
2016-08-09 15:50:00,33.6,33.61,33.56,33.57,467987.0,24.6995,24.7068,24.6701,24.6774,467987.0
2016-08-10 09:30:00,33.75,34.04,33.7,33.95,92782.0,24.8098,25.0229,24.773,24.9568,92782.0
2016-08-10 09:40:00,33.97,33.97,33.8,33.92,141633.0,24.9715,24.9715,24.8465,24.9347,141633.0
2016-08-10 09:50:00,33.92,33.96,33.79,33.79,39036.0,24.9347,24.9641,24.8392,24.8392,39036.0
2016-08-10 10:00:00,33.78,33.83,33.67,33.69,43444.0,24.8318,24.8686,24.7509,24.7657,43444.0
2016-08-10 10:10:00,33.7,33.78,33.61,33.77,117319.0,24.773,24.8318,24.7068,24.8245,117319.0
2016-08-10 10:20:00,33.78,33.88,33.77,33.85,25101.0,24.8318,24.9053,24.8245,24.8833,25101.0
2016-08-10 10:30:00,33.85,33.9,33.82,33.9,50884.0,24.8833,24.92,24.8612,24.92,50884.0
2016-08-10 10:40:00,33.89,34.01,33.88,34.0,32801.0,24.9127,25.0009,24.9053,24.9935,32801.0
2016-08-10 10:50:00,34.0,34.0,33.94,33.96,50504.0,24.9935,24.9935,24.9494,24.9641,50504.0
2016-08-10 11:00:00,33.97,34.0,33.89,33.94,65647.0,24.9715,24.9935,24.9127,24.9494,65647.0
2016-08-10 11:10:00,33.93,33.94,33.86,33.87,40942.0,24.9421,24.9494,24.8906,24.898,40942.0
2016-08-10 11:20:00,33.87,33.89,33.83,33.83,40580.0,24.898,24.9127,24.8686,24.8686,40580.0
2016-08-10 11:30:00,33.83,33.87,33.81,33.86,36334.0,24.8686,24.898,24.8539,24.8906,36334.0
2016-08-10 11:40:00,33.86,33.87,33.81,33.85,28240.0,24.8906,24.898,24.8539,24.8833,28240.0
2016-08-10 11:50:00,33.85,33.86,33.82,33.82,28792.0,24.8833,24.8906,24.8612,24.8612,28792.0
2016-08-10 12:00:00,33.82,33.85,33.8,33.83,98553.0,24.8612,24.8833,24.8465,24.8686,98553.0
2016-08-10 12:10:00,33.83,33.83,33.79,33.8,68385.0,24.8686,24.8686,24.8392,24.8465,68385.0
2016-08-10 12:20:00,33.81,33.89,33.78,33.89,119050.0,24.8539,24.9127,24.8318,24.9127,119050.0
2016-08-10 12:30:00,33.89,33.89,33.81,33.82,33654.0,24.9127,24.9127,24.8539,24.8612,33654.0
2016-08-10 12:40:00,33.82,33.85,33.81,33.82,30306.0,24.8612,24.8833,24.8539,24.8612,30306.0
2016-08-10 12:50:00,33.82,33.84,33.79,33.82,18966.0,24.8612,24.8759,24.8392,24.8612,18966.0
2016-08-10 13:00:00,33.82,33.85,33.81,33.84,25605.0,24.8612,24.8833,24.8539,24.8759,25605.0
2016-08-10 13:10:00,33.84,33.87,33.8,33.8,102037.0,24.8759,24.898,24.8465,24.8465,102037.0
2016-08-10 13:20:00,33.8,33.8,33.75,33.76,17795.0,24.8465,24.8465,24.8098,24.8171,17795.0
2016-08-10 13:30:00,33.76,33.78,33.74,33.76,47195.0,24.8171,24.8318,24.8024,24.8171,47195.0
2016-08-10 13:40:00,33.77,33.81,33.76,33.8,70513.0,24.8245,24.8539,24.8171,24.8465,70513.0
2016-08-10 13:50:00,33.8,33.82,33.79,33.8,80843.0,24.8465,24.8612,24.8392,24.8465,80843.0
2016-08-10 14:00:00,33.8,33.83,33.78,33.79,58866.0,24.8465,24.8686,24.8318,24.8392,58866.0
2016-08-10 14:10:00,33.8,33.8,33.69,33.71,63196.0,24.8465,24.8465,24.7657,24.7804,63196.0
2016-08-10 14:20:00,33.71,33.71,33.65,33.65,30174.0,24.7804,24.7804,24.7362,24.7362,30174.0
2016-08-10 14:30:00,33.65,33.67,33.64,33.64,77448.0,24.7362,24.7509,24.7289,24.7289,77448.0
2016-08-10 14:40:00,33.64,33.65,33.59,33.62,66912.0,24.7289,24.7362,24.6921,24.7142,66912.0
2016-08-10 14:50:00,33.62,33.68,33.61,33.68,60162.0,24.7142,24.7583,24.7068,24.7583,60162.0
2016-08-10 15:00:00,33.68,33.68,33.64,33.67,59840.0,24.7583,24.7583,24.7289,24.7509,59840.0
2016-08-10 15:10:00,33.67,33.71,33.66,33.68,61696.0,24.7509,24.7804,24.7436,24.7583,61696.0
2016-08-10 15:20:00,33.68,33.68,33.63,33.67,95002.0,24.7583,24.7583,24.7215,24.7509,95002.0
2016-08-10 15:30:00,33.67,33.69,33.66,33.68,86333.0,24.7509,24.7657,24.7436,24.7583,86333.0
2016-08-10 15:40:00,33.68,33.69,33.67,33.68,181111.0,24.7583,24.7657,24.7509,24.7583,181111.0
2016-08-10 15:50:00,33.68,33.73,33.65,33.73,280856.0,24.7583,24.7951,24.7362,24.7951,280856.0
2016-08-11 09:30:00,34.2,34.78,34.09,34.6,561773.0,25.1406,25.5669,25.0597,25.4346,561773.0
2016-08-11 09:40:00,34.61,34.74,34.46,34.46,153033.0,25.4419,25.5375,25.3317,25.3317,153033.0
2016-08-11 09:50:00,34.45,34.48,34.37,34.37,116559.0,25.3243,25.3464,25.2655,25.2655,116559.0
2016-08-11 10:00:00,34.37,34.48,34.23,34.23,82441.0,25.2655,25.3464,25.1626,25.1626,82441.0
2016-08-11 10:10:00,34.23,34.39,34.22,34.36,114295.0,25.1626,25.2802,25.1553,25.2582,114295.0
2016-08-11 10:20:00,34.36,34.39,34.28,34.33,66703.0,25.2582,25.2802,25.1994,25.2361,66703.0
2016-08-11 10:30:00,34.32,34.38,34.22,34.35,103763.0,25.2288,25.2729,25.1553,25.2508,103763.0
2016-08-11 10:40:00,34.36,34.43,34.27,34.43,134254.0,25.2582,25.3096,25.192,25.3096,134254.0
2016-08-11 10:50:00,34.44,34.53,34.4,34.52,77665.0,25.317,25.3831,25.2876,25.3758,77665.0
2016-08-11 11:00:00,34.5,34.53,34.48,34.52,45194.0,25.3611,25.3831,25.3464,25.3758,45194.0
2016-08-11 11:10:00,34.52,34.56,34.51,34.52,100616.0,25.3758,25.4052,25.3684,25.3758,100616.0
2016-08-11 11:20:00,34.52,34.54,34.46,34.48,29913.0,25.3758,25.3905,25.3317,25.3464,29913.0
2016-08-11 11:30:00,34.48,34.51,34.44,34.48,72071.0,25.3464,25.3684,25.317,25.3464,72071.0
2016-08-11 11:40:00,34.49,34.52,34.48,34.49,37283.0,25.3537,25.3758,25.3464,25.3537,37283.0
2016-08-11 11:50:00,34.5,34.55,34.47,34.48,79008.0,25.3611,25.3978,25.339,25.3464,79008.0
2016-08-11 12:00:00,34.49,34.56,34.48,34.55,79200.0,25.3537,25.4052,25.3464,25.3978,79200.0
2016-08-11 12:10:00,34.55,34.57,34.49,34.51,74754.0,25.3978,25.4125,25.3537,25.3684,74754.0
2016-08-11 12:20:00,34.51,34.56,34.5,34.52,65952.0,25.3684,25.4052,25.3611,25.3758,65952.0
2016-08-11 12:30:00,34.52,34.53,34.48,34.49,39412.0,25.3758,25.3831,25.3464,25.3537,39412.0
2016-08-11 12:40:00,34.48,34.53,34.46,34.52,43242.0,25.3464,25.3831,25.3317,25.3758,43242.0
2016-08-11 12:50:00,34.52,34.53,34.5,34.52,35004.0,25.3758,25.3831,25.3611,25.3758,35004.0
2016-08-11 13:00:00,34.53,34.55,34.52,34.52,35483.0,25.3831,25.3978,25.3758,25.3758,35483.0
2016-08-11 13:10:00,34.52,34.55,34.5,34.54,63248.0,25.3758,25.3978,25.3611,25.3905,63248.0
2016-08-11 13:20:00,34.54,34.55,34.5,34.52,37464.0,25.3905,25.3978,25.3611,25.3758,37464.0
2016-08-11 13:30:00,34.52,34.53,34.47,34.48,42147.0,25.3758,25.3831,25.339,25.3464,42147.0
2016-08-11 13:40:00,34.48,34.52,34.47,34.52,30832.0,25.3464,25.3758,25.339,25.3758,30832.0
2016-08-11 13:50:00,34.52,34.58,34.51,34.55,77667.0,25.3758,25.4199,25.3684,25.3978,77667.0
2016-08-11 14:00:00,34.55,34.57,34.53,34.55,60111.0,25.3978,25.4125,25.3831,25.3978,60111.0
2016-08-11 14:10:00,34.56,34.64,34.55,34.58,63533.0,25.4052,25.464,25.3978,25.4199,63533.0
2016-08-11 14:20:00,34.59,34.61,34.55,34.6,35715.0,25.4272,25.4419,25.3978,25.4346,35715.0
2016-08-11 14:30:00,34.61,34.62,34.56,34.57,48218.0,25.4419,25.4493,25.4052,25.4125,48218.0
2016-08-11 14:40:00,34.56,34.63,34.53,34.63,75977.0,25.4052,25.4566,25.3831,25.4566,75977.0
2016-08-11 14:50:00,34.62,34.66,34.56,34.56,60809.0,25.4493,25.4787,25.4052,25.4052,60809.0
2016-08-11 15:00:00,34.57,34.58,34.52,34.57,74180.0,25.4125,25.4199,25.3758,25.4125,74180.0
2016-08-11 15:10:00,34.57,34.6,34.56,34.59,68383.0,25.4125,25.4346,25.4052,25.4272,68383.0
2016-08-11 15:20:00,34.6,34.61,34.58,34.59,56666.0,25.4346,25.4419,25.4199,25.4272,56666.0
2016-08-11 15:30:00,34.58,34.62,34.57,34.57,98492.0,25.4199,25.4493,25.4125,25.4125,98492.0
2016-08-11 15:40:00,34.58,34.63,34.57,34.63,111008.0,25.4199,25.4566,25.4125,25.4566,111008.0
2016-08-11 15:50:00,34.63,34.67,34.61,34.63,430395.0,25.4566,25.4861,25.4419,25.4566,430395.0
2016-08-12 09:30:00,34.47,34.87,34.26,34.83,290094.0,25.339,25.6331,25.1847,25.6037,290094.0
2016-08-12 09:40:00,34.83,35.16,34.74,35.16,260960.0,25.6037,25.8463,25.5375,25.8463,260960.0
2016-08-12 09:50:00,35.16,35.25,34.87,34.91,402645.0,25.8463,25.9124,25.6331,25.6625,402645.0
2016-08-12 10:00:00,34.91,35.1,34.81,35.07,178066.0,25.6625,25.8021,25.589,25.7801,178066.0
2016-08-12 10:10:00,35.06,35.3,35.05,35.21,257112.0,25.7727,25.9492,25.7654,25.883,257112.0
2016-08-12 10:20:00,35.21,35.26,35.09,35.15,237059.0,25.883,25.9198,25.7948,25.8389,237059.0
2016-08-12 10:30:00,35.15,35.26,35.08,35.25,193179.0,25.8389,25.9198,25.7874,25.9124,193179.0
2016-08-12 10:40:00,35.25,35.4,35.24,35.4,164194.0,25.9124,26.0227,25.9051,26.0227,164194.0
2016-08-12 10:50:00,35.4,35.46,35.27,35.3,490982.0,26.0227,26.0668,25.9271,25.9492,490982.0
2016-08-12 11:00:00,35.3,35.35,35.27,35.29,150228.0,25.9492,25.9859,25.9271,25.9418,150228.0
2016-08-12 11:10:00,35.29,35.46,35.24,35.27,205629.0,25.9418,26.0668,25.9051,25.9271,205629.0
2016-08-12 11:20:00,35.26,35.38,35.17,35.37,122213.0,25.9198,26.008,25.8536,26.0006,122213.0
2016-08-12 11:30:00,35.36,35.44,35.34,35.35,154632.0,25.9933,26.0521,25.9786,25.9859,154632.0
2016-08-12 11:40:00,35.34,35.38,35.1,35.18,261170.0,25.9786,26.008,25.8021,25.861,261170.0
2016-08-12 11:50:00,35.17,35.21,35.08,35.13,115867.0,25.8536,25.883,25.7874,25.8242,115867.0
2016-08-12 12:00:00,35.13,35.13,34.91,35.02,185836.0,25.8242,25.8242,25.6625,25.7433,185836.0
2016-08-12 12:10:00,35.02,35.13,35.01,35.03,57546.0,25.7433,25.8242,25.736,25.7507,57546.0
2016-08-12 12:20:00,35.04,35.06,35.0,35.0,67892.0,25.758,25.7727,25.7286,25.7286,67892.0
2016-08-12 12:30:00,35.0,35.07,35.0,35.05,209956.0,25.7286,25.7801,25.7286,25.7654,209956.0
2016-08-12 12:40:00,35.06,35.08,35.01,35.01,152568.0,25.7727,25.7874,25.736,25.736,152568.0
2016-08-12 12:50:00,35.02,35.02,34.95,34.98,55548.0,25.7433,25.7433,25.6919,25.7139,55548.0
2016-08-12 13:00:00,34.98,35.01,34.9,34.91,54047.0,25.7139,25.736,25.6551,25.6625,54047.0
2016-08-12 13:10:00,34.91,34.94,34.8,34.8,104641.0,25.6625,25.6845,25.5816,25.5816,104641.0
2016-08-12 13:20:00,34.8,34.82,34.73,34.74,89961.0,25.5816,25.5963,25.5302,25.5375,89961.0
2016-08-12 13:30:00,34.73,34.79,34.67,34.69,108425.0,25.5302,25.5743,25.4861,25.5008,108425.0
2016-08-12 13:40:00,34.69,34.7,34.61,34.63,120051.0,25.5008,25.5081,25.4419,25.4566,120051.0
2016-08-12 13:50:00,34.63,34.7,34.61,34.69,108689.0,25.4566,25.5081,25.4419,25.5008,108689.0
2016-08-12 14:00:00,34.7,34.74,34.67,34.7,87691.0,25.5081,25.5375,25.4861,25.5081,87691.0
2016-08-12 14:10:00,34.7,34.84,34.7,34.83,70059.0,25.5081,25.611,25.5081,25.6037,70059.0
2016-08-12 14:20:00,34.83,34.91,34.82,34.89,113279.0,25.6037,25.6625,25.5963,25.6478,113279.0
2016-08-12 14:30:00,34.89,34.9,34.82,34.87,119250.0,25.6478,25.6551,25.5963,25.6331,119250.0
2016-08-12 14:40:00,34.87,34.87,34.81,34.85,92250.0,25.6331,25.6331,25.589,25.6184,92250.0
2016-08-12 14:50:00,34.86,34.89,34.85,34.87,46690.0,25.6257,25.6478,25.6184,25.6331,46690.0
2016-08-12 15:00:00,34.87,34.87,34.81,34.83,34803.0,25.6331,25.6331,25.589,25.6037,34803.0
2016-08-12 15:10:00,34.83,34.84,34.8,34.8,50584.0,25.6037,25.611,25.5816,25.5816,50584.0
2016-08-12 15:20:00,34.81,34.83,34.8,34.82,60735.0,25.589,25.6037,25.5816,25.5963,60735.0
2016-08-12 15:30:00,34.82,34.85,34.79,34.84,90256.0,25.5963,25.6184,25.5743,25.611,90256.0
2016-08-12 15:40:00,34.84,34.85,34.83,34.84,114748.0,25.611,25.6184,25.6037,25.611,114748.0
2016-08-12 15:50:00,34.85,34.9,34.84,34.86,302498.0,25.6184,25.6551,25.611,25.6257,302498.0
2016-08-15 09:30:00,34.22,34.61,34.1,34.43,253374.0,25.1553,25.4419,25.067,25.3096,253374.0
2016-08-15 09:40:00,34.43,34.54,34.38,34.49,137454.0,25.3096,25.3905,25.2729,25.3537,137454.0
2016-08-15 09:50:00,34.49,34.68,34.42,34.47,201758.0,25.3537,25.4934,25.3023,25.339,201758.0
2016-08-15 10:00:00,34.47,34.74,34.47,34.73,166232.0,25.339,25.5375,25.339,25.5302,166232.0
2016-08-15 10:10:00,34.73,34.97,34.67,34.88,254187.0,25.5302,25.7066,25.4861,25.6404,254187.0
2016-08-15 10:20:00,34.89,34.91,34.73,34.87,162806.0,25.6478,25.6625,25.5302,25.6331,162806.0
2016-08-15 10:30:00,34.87,34.89,34.76,34.79,80092.0,25.6331,25.6478,25.5522,25.5743,80092.0
2016-08-15 10:40:00,34.78,34.86,34.77,34.8,103125.0,25.5669,25.6257,25.5596,25.5816,103125.0
2016-08-15 10:50:00,34.79,34.8,34.69,34.7,59266.0,25.5743,25.5816,25.5008,25.5081,59266.0
2016-08-15 11:00:00,34.71,34.8,34.7,34.74,77368.0,25.5155,25.5816,25.5081,25.5375,77368.0
2016-08-15 11:10:00,34.74,34.77,34.7,34.73,67721.0,25.5375,25.5596,25.5081,25.5302,67721.0
2016-08-15 11:20:00,34.73,34.76,34.66,34.69,61296.0,25.5302,25.5522,25.4787,25.5008,61296.0
2016-08-15 11:30:00,34.69,34.7,34.63,34.64,73809.0,25.5008,25.5081,25.4566,25.464,73809.0
2016-08-15 11:40:00,34.63,34.66,34.61,34.63,30415.0,25.4566,25.4787,25.4419,25.4566,30415.0
2016-08-15 11:50:00,34.63,34.65,34.61,34.63,23854.0,25.4566,25.4714,25.4419,25.4566,23854.0
2016-08-15 12:00:00,34.63,34.65,34.6,34.61,48002.0,25.4566,25.4714,25.4346,25.4419,48002.0
2016-08-15 12:10:00,34.61,34.64,34.6,34.63,38616.0,25.4419,25.464,25.4346,25.4566,38616.0
2016-08-15 12:20:00,34.63,34.64,34.59,34.62,56461.0,25.4566,25.464,25.4272,25.4493,56461.0
2016-08-15 12:30:00,34.61,34.61,34.53,34.53,113069.0,25.4419,25.4419,25.3831,25.3831,113069.0
2016-08-15 12:40:00,34.53,34.55,34.51,34.52,89478.0,25.3831,25.3978,25.3684,25.3758,89478.0
2016-08-15 12:50:00,34.52,34.52,34.44,34.45,59259.0,25.3758,25.3758,25.317,25.3243,59259.0
2016-08-15 13:00:00,34.45,34.56,34.44,34.55,93980.0,25.3243,25.4052,25.317,25.3978,93980.0
2016-08-15 13:10:00,34.56,34.61,34.55,34.59,48112.0,25.4052,25.4419,25.3978,25.4272,48112.0
2016-08-15 13:20:00,34.59,34.61,34.54,34.58,80252.0,25.4272,25.4419,25.3905,25.4199,80252.0
2016-08-15 13:30:00,34.58,34.58,34.51,34.51,37584.0,25.4199,25.4199,25.3684,25.3684,37584.0
2016-08-15 13:40:00,34.51,34.56,34.5,34.55,40700.0,25.3684,25.4052,25.3611,25.3978,40700.0
2016-08-15 13:50:00,34.55,34.56,34.54,34.55,28746.0,25.3978,25.4052,25.3905,25.3978,28746.0
2016-08-15 14:00:00,34.55,34.57,34.49,34.56,53833.0,25.3978,25.4125,25.3537,25.4052,53833.0
2016-08-15 14:10:00,34.56,34.57,34.49,34.5,47697.0,25.4052,25.4125,25.3537,25.3611,47697.0
2016-08-15 14:20:00,34.5,34.54,34.49,34.52,53464.0,25.3611,25.3905,25.3537,25.3758,53464.0
2016-08-15 14:30:00,34.53,34.62,34.52,34.61,88575.0,25.3831,25.4493,25.3758,25.4419,88575.0
2016-08-15 14:40:00,34.62,34.66,34.57,34.63,80289.0,25.4493,25.4787,25.4125,25.4566,80289.0
2016-08-15 14:50:00,34.63,34.63,34.49,34.49,86076.0,25.4566,25.4566,25.3537,25.3537,86076.0
2016-08-15 15:00:00,34.49,34.55,34.49,34.54,69435.0,25.3537,25.3978,25.3537,25.3905,69435.0
2016-08-15 15:10:00,34.54,34.55,34.5,34.53,55262.0,25.3905,25.3978,25.3611,25.3831,55262.0
2016-08-15 15:20:00,34.54,34.54,34.5,34.51,55802.0,25.3905,25.3905,25.3611,25.3684,55802.0
2016-08-15 15:30:00,34.52,34.52,34.48,34.48,64713.0,25.3758,25.3758,25.3464,25.3464,64713.0
2016-08-15 15:40:00,34.48,34.55,34.48,34.55,189725.0,25.3464,25.3978,25.3464,25.3978,189725.0
2016-08-15 15:50:00,34.55,34.55,34.49,34.51,400982.0,25.3978,25.3978,25.3537,25.3684,400982.0
2016-08-16 09:30:00,34.5,34.51,34.26,34.42,106943.0,25.3611,25.3684,25.1847,25.3023,106943.0
2016-08-16 09:40:00,34.43,34.48,34.28,34.45,172787.0,25.3096,25.3464,25.1994,25.3243,172787.0
2016-08-16 09:50:00,34.44,34.58,34.42,34.47,103888.0,25.317,25.4199,25.3023,25.339,103888.0
2016-08-16 10:00:00,34.47,34.54,34.44,34.44,53771.0,25.339,25.3905,25.317,25.317,53771.0
2016-08-16 10:10:00,34.43,34.52,34.43,34.5,79739.0,25.3096,25.3758,25.3096,25.3611,79739.0
2016-08-16 10:20:00,34.49,34.5,34.47,34.48,35260.0,25.3537,25.3611,25.339,25.3464,35260.0
2016-08-16 10:30:00,34.49,34.51,34.44,34.45,67965.0,25.3537,25.3684,25.317,25.3243,67965.0
2016-08-16 10:40:00,34.45,34.46,34.4,34.41,47060.0,25.3243,25.3317,25.2876,25.2949,47060.0
2016-08-16 10:50:00,34.41,34.44,34.36,34.37,93439.0,25.2949,25.317,25.2582,25.2655,93439.0
2016-08-16 11:00:00,34.36,34.46,34.36,34.45,49464.0,25.2582,25.3317,25.2582,25.3243,49464.0
2016-08-16 11:10:00,34.45,34.46,34.38,34.45,77793.0,25.3243,25.3317,25.2729,25.3243,77793.0
2016-08-16 11:20:00,34.45,34.47,34.43,34.45,43700.0,25.3243,25.339,25.3096,25.3243,43700.0
2016-08-16 11:30:00,34.45,34.46,34.37,34.37,84730.0,25.3243,25.3317,25.2655,25.2655,84730.0
2016-08-16 11:40:00,34.37,34.39,34.34,34.37,110031.0,25.2655,25.2802,25.2435,25.2655,110031.0
2016-08-16 11:50:00,34.37,34.46,34.36,34.45,106954.0,25.2655,25.3317,25.2582,25.3243,106954.0
2016-08-16 12:00:00,34.45,34.47,34.41,34.43,46152.0,25.3243,25.339,25.2949,25.3096,46152.0
2016-08-16 12:10:00,34.43,34.45,34.43,34.44,21048.0,25.3096,25.3243,25.3096,25.317,21048.0
2016-08-16 12:20:00,34.44,34.45,34.36,34.37,31946.0,25.317,25.3243,25.2582,25.2655,31946.0
2016-08-16 12:30:00,34.37,34.44,34.36,34.44,28710.0,25.2655,25.317,25.2582,25.317,28710.0
2016-08-16 12:40:00,34.44,34.48,34.43,34.46,37351.0,25.317,25.3464,25.3096,25.3317,37351.0
2016-08-16 12:50:00,34.45,34.47,34.43,34.45,30096.0,25.3243,25.339,25.3096,25.3243,30096.0
2016-08-16 13:00:00,34.45,34.46,34.44,34.46,25518.0,25.3243,25.3317,25.317,25.3317,25518.0
2016-08-16 13:10:00,34.46,34.46,34.39,34.4,47253.0,25.3317,25.3317,25.2802,25.2876,47253.0
2016-08-16 13:20:00,34.4,34.41,34.35,34.39,35122.0,25.2876,25.2949,25.2508,25.2802,35122.0
2016-08-16 13:30:00,34.38,34.4,34.32,34.34,50890.0,25.2729,25.2876,25.2288,25.2435,50890.0
2016-08-16 13:40:00,34.34,34.39,34.33,34.39,34237.0,25.2435,25.2802,25.2361,25.2802,34237.0
2016-08-16 13:50:00,34.39,34.43,34.37,34.39,47519.0,25.2802,25.3096,25.2655,25.2802,47519.0
2016-08-16 14:00:00,34.39,34.41,34.37,34.38,52879.0,25.2802,25.2949,25.2655,25.2729,52879.0
2016-08-16 14:10:00,34.39,34.41,34.38,34.4,27283.0,25.2802,25.2949,25.2729,25.2876,27283.0
2016-08-16 14:20:00,34.4,34.45,34.38,34.44,47789.0,25.2876,25.3243,25.2729,25.317,47789.0
2016-08-16 14:30:00,34.43,34.46,34.43,34.45,20960.0,25.3096,25.3317,25.3096,25.3243,20960.0
2016-08-16 14:40:00,34.45,34.46,34.44,34.45,31862.0,25.3243,25.3317,25.317,25.3243,31862.0
2016-08-16 14:50:00,34.45,34.48,34.44,34.47,119212.0,25.3243,25.3464,25.317,25.339,119212.0
2016-08-16 15:00:00,34.47,34.47,34.43,34.44,34151.0,25.339,25.339,25.3096,25.317,34151.0
2016-08-16 15:10:00,34.44,34.44,34.39,34.39,45157.0,25.317,25.317,25.2802,25.2802,45157.0
2016-08-16 15:20:00,34.4,34.4,34.36,34.38,67662.0,25.2876,25.2876,25.2582,25.2729,67662.0
2016-08-16 15:30:00,34.38,34.41,34.36,34.37,65613.0,25.2729,25.2949,25.2582,25.2655,65613.0
2016-08-16 15:40:00,34.37,34.41,34.36,34.38,76533.0,25.2655,25.2949,25.2582,25.2729,76533.0
2016-08-16 15:50:00,34.37,34.38,34.29,34.32,289995.0,25.2655,25.2729,25.2067,25.2288,289995.0
2016-08-17 09:30:00,33.47,33.68,32.8,33.06,728297.0,24.6039,24.7583,24.1114,24.3025,728297.0
2016-08-17 09:40:00,33.08,33.39,33.06,33.35,203891.0,24.3172,24.5451,24.3025,24.5157,203891.0
2016-08-17 09:50:00,33.36,33.48,33.26,33.26,252810.0,24.5231,24.6113,24.4496,24.4496,252810.0
2016-08-17 10:00:00,33.26,33.27,33.06,33.08,185010.0,24.4496,24.4569,24.3025,24.3172,185010.0
2016-08-17 10:10:00,33.08,33.21,33.07,33.19,212476.0,24.3172,24.4128,24.3099,24.3981,212476.0
2016-08-17 10:20:00,33.19,33.29,33.13,33.27,178299.0,24.3981,24.4716,24.354,24.4569,178299.0
2016-08-17 10:30:00,33.28,33.42,33.27,33.32,326134.0,24.4643,24.5672,24.4569,24.4937,326134.0
2016-08-17 10:40:00,33.32,33.41,33.29,33.3,177159.0,24.4937,24.5598,24.4716,24.479,177159.0
2016-08-17 10:50:00,33.3,33.36,33.27,33.3,111409.0,24.479,24.5231,24.4569,24.479,111409.0
2016-08-17 11:00:00,33.3,33.37,33.27,33.3,112464.0,24.479,24.5304,24.4569,24.479,112464.0
2016-08-17 11:10:00,33.3,33.41,33.29,33.34,154484.0,24.479,24.5598,24.4716,24.5084,154484.0
2016-08-17 11:20:00,33.34,33.37,33.28,33.29,76034.0,24.5084,24.5304,24.4643,24.4716,76034.0
2016-08-17 11:30:00,33.29,33.34,33.26,33.29,175580.0,24.4716,24.5084,24.4496,24.4716,175580.0
2016-08-17 11:40:00,33.29,33.3,33.23,33.25,68758.0,24.4716,24.479,24.4275,24.4422,68758.0
2016-08-17 11:50:00,33.24,33.27,33.19,33.2,82005.0,24.4349,24.4569,24.3981,24.4055,82005.0
2016-08-17 12:00:00,33.2,33.21,33.18,33.18,58616.0,24.4055,24.4128,24.3907,24.3907,58616.0
2016-08-17 12:10:00,33.18,33.21,33.17,33.19,69163.0,24.3907,24.4128,24.3834,24.3981,69163.0
2016-08-17 12:20:00,33.2,33.22,33.19,33.2,59622.0,24.4055,24.4202,24.3981,24.4055,59622.0
2016-08-17 12:30:00,33.2,33.21,33.17,33.18,61273.0,24.4055,24.4128,24.3834,24.3907,61273.0
2016-08-17 12:40:00,33.19,33.27,33.18,33.25,76515.0,24.3981,24.4569,24.3907,24.4422,76515.0
2016-08-17 12:50:00,33.25,33.28,33.24,33.26,87143.0,24.4422,24.4643,24.4349,24.4496,87143.0
2016-08-17 13:00:00,33.26,33.31,33.24,33.29,54340.0,24.4496,24.4863,24.4349,24.4716,54340.0
2016-08-17 13:10:00,33.29,33.31,33.25,33.25,51008.0,24.4716,24.4863,24.4422,24.4422,51008.0
2016-08-17 13:20:00,33.25,33.26,33.22,33.25,38331.0,24.4422,24.4496,24.4202,24.4422,38331.0
2016-08-17 13:30:00,33.26,33.3,33.23,33.29,55616.0,24.4496,24.479,24.4275,24.4716,55616.0
2016-08-17 13:40:00,33.3,33.3,33.26,33.26,51939.0,24.479,24.479,24.4496,24.4496,51939.0
2016-08-17 13:50:00,33.27,33.27,33.21,33.22,41117.0,24.4569,24.4569,24.4128,24.4202,41117.0
2016-08-17 14:00:00,33.22,33.23,33.13,33.21,89307.0,24.4202,24.4275,24.354,24.4128,89307.0
2016-08-17 14:10:00,33.21,33.23,33.19,33.2,106232.0,24.4128,24.4275,24.3981,24.4055,106232.0
2016-08-17 14:20:00,33.2,33.23,33.14,33.22,209086.0,24.4055,24.4275,24.3613,24.4202,209086.0
2016-08-17 14:30:00,33.23,33.23,33.17,33.2,128904.0,24.4275,24.4275,24.3834,24.4055,128904.0
2016-08-17 14:40:00,33.2,33.24,33.18,33.23,96864.0,24.4055,24.4349,24.3907,24.4275,96864.0
2016-08-17 14:50:00,33.23,33.33,33.23,33.33,79661.0,24.4275,24.501,24.4275,24.501,79661.0
2016-08-17 15:00:00,33.33,33.35,33.27,33.28,183730.0,24.501,24.5157,24.4569,24.4643,183730.0
2016-08-17 15:10:00,33.29,33.32,33.27,33.31,93575.0,24.4716,24.4937,24.4569,24.4863,93575.0
2016-08-17 15:20:00,33.32,33.38,33.31,33.36,99066.0,24.4937,24.5378,24.4863,24.5231,99066.0
2016-08-17 15:30:00,33.35,33.36,33.33,33.36,130311.0,24.5157,24.5231,24.501,24.5231,130311.0
2016-08-17 15:40:00,33.36,33.36,33.28,33.29,171091.0,24.5231,24.5231,24.4643,24.4716,171091.0
2016-08-17 15:50:00,33.29,33.31,33.27,33.28,727073.0,24.4716,24.4863,24.4569,24.4643,727073.0
2016-08-18 09:30:00,33.5,33.59,33.14,33.25,146866.0,24.626,24.6921,24.3613,24.4422,146866.0
2016-08-18 09:40:00,33.25,33.27,32.95,33.2,196279.0,24.4422,24.4569,24.2217,24.4055,196279.0
2016-08-18 09:50:00,33.19,33.26,33.15,33.23,103095.0,24.3981,24.4496,24.3687,24.4275,103095.0
2016-08-18 10:00:00,33.22,33.25,33.17,33.23,73218.0,24.4202,24.4422,24.3834,24.4275,73218.0
2016-08-18 10:10:00,33.23,33.29,33.23,33.27,111613.0,24.4275,24.4716,24.4275,24.4569,111613.0
2016-08-18 10:20:00,33.28,33.3,33.26,33.27,104900.0,24.4643,24.479,24.4496,24.4569,104900.0
2016-08-18 10:30:00,33.28,33.38,33.27,33.38,103385.0,24.4643,24.5378,24.4569,24.5378,103385.0
2016-08-18 10:40:00,33.38,33.44,33.38,33.41,96570.0,24.5378,24.5819,24.5378,24.5598,96570.0
2016-08-18 10:50:00,33.42,33.46,33.42,33.44,112983.0,24.5672,24.5966,24.5672,24.5819,112983.0
2016-08-18 11:00:00,33.44,33.45,33.4,33.42,195094.0,24.5819,24.5892,24.5525,24.5672,195094.0
2016-08-18 11:10:00,33.42,33.44,33.4,33.44,93249.0,24.5672,24.5819,24.5525,24.5819,93249.0
2016-08-18 11:20:00,33.44,33.44,33.4,33.42,55643.0,24.5819,24.5819,24.5525,24.5672,55643.0
2016-08-18 11:30:00,33.42,33.44,33.41,33.41,61593.0,24.5672,24.5819,24.5598,24.5598,61593.0
2016-08-18 11:40:00,33.41,33.42,33.36,33.36,142803.0,24.5598,24.5672,24.5231,24.5231,142803.0
2016-08-18 11:50:00,33.36,33.39,33.32,33.33,77810.0,24.5231,24.5451,24.4937,24.501,77810.0
2016-08-18 12:00:00,33.32,33.38,33.29,33.38,132847.0,24.4937,24.5378,24.4716,24.5378,132847.0
2016-08-18 12:10:00,33.38,33.38,33.34,33.34,64084.0,24.5378,24.5378,24.5084,24.5084,64084.0
2016-08-18 12:20:00,33.35,33.35,33.23,33.23,73335.0,24.5157,24.5157,24.4275,24.4275,73335.0
2016-08-18 12:30:00,33.22,33.24,33.19,33.2,61356.0,24.4202,24.4349,24.3981,24.4055,61356.0
2016-08-18 12:40:00,33.2,33.29,33.19,33.27,52946.0,24.4055,24.4716,24.3981,24.4569,52946.0
2016-08-18 12:50:00,33.27,33.3,33.22,33.22,54607.0,24.4569,24.479,24.4202,24.4202,54607.0
2016-08-18 13:00:00,33.23,33.3,33.22,33.3,81493.0,24.4275,24.479,24.4202,24.479,81493.0
2016-08-18 13:10:00,33.3,33.31,33.28,33.3,34117.0,24.479,24.4863,24.4643,24.479,34117.0
2016-08-18 13:20:00,33.3,33.35,33.27,33.35,130663.0,24.479,24.5157,24.4569,24.5157,130663.0
2016-08-18 13:30:00,33.35,33.4,33.34,33.35,108664.0,24.5157,24.5525,24.5084,24.5157,108664.0
2016-08-18 13:40:00,33.35,33.36,33.31,33.31,41144.0,24.5157,24.5231,24.4863,24.4863,41144.0
2016-08-18 13:50:00,33.31,33.31,33.25,33.28,141483.0,24.4863,24.4863,24.4422,24.4643,141483.0
2016-08-18 14:00:00,33.29,33.32,33.27,33.28,80024.0,24.4716,24.4937,24.4569,24.4643,80024.0
2016-08-18 14:10:00,33.28,33.33,33.26,33.26,74846.0,24.4643,24.501,24.4496,24.4496,74846.0
2016-08-18 14:20:00,33.26,33.27,33.23,33.24,55808.0,24.4496,24.4569,24.4275,24.4349,55808.0
2016-08-18 14:30:00,33.24,33.25,33.2,33.22,120337.0,24.4349,24.4422,24.4055,24.4202,120337.0
2016-08-18 14:40:00,33.22,33.24,33.22,33.23,100928.0,24.4202,24.4349,24.4202,24.4275,100928.0
2016-08-18 14:50:00,33.24,33.24,33.18,33.19,72482.0,24.4349,24.4349,24.3907,24.3981,72482.0
2016-08-18 15:00:00,33.2,33.21,33.17,33.18,160896.0,24.4055,24.4128,24.3834,24.3907,160896.0
2016-08-18 15:10:00,33.18,33.2,33.18,33.19,76380.0,24.3907,24.4055,24.3907,24.3981,76380.0
2016-08-18 15:20:00,33.19,33.21,33.18,33.2,144476.0,24.3981,24.4128,24.3907,24.4055,144476.0
2016-08-18 15:30:00,33.21,33.21,33.12,33.14,275723.0,24.4128,24.4128,24.3466,24.3613,275723.0
2016-08-18 15:40:00,33.14,33.19,33.13,33.15,268040.0,24.3613,24.3981,24.354,24.3687,268040.0
2016-08-18 15:50:00,33.15,33.2,33.14,33.19,646712.0,24.3687,24.4055,24.3613,24.3981,646712.0
2016-08-19 09:30:00,32.84,32.85,32.2,32.48,888992.0,24.1408,24.1482,23.6703,23.8762,888992.0
2016-08-19 09:40:00,32.48,32.76,32.44,32.73,280236.0,23.8762,24.082,23.8468,24.06,280236.0
2016-08-19 09:50:00,32.72,32.78,32.67,32.72,242666.0,24.0526,24.0967,24.0158,24.0526,242666.0
2016-08-19 10:00:00,32.72,32.81,32.71,32.8,249163.0,24.0526,24.1188,24.0452,24.1114,249163.0
2016-08-19 10:10:00,32.8,32.83,32.73,32.75,150775.0,24.1114,24.1335,24.06,24.0747,150775.0
2016-08-19 10:20:00,32.75,32.86,32.74,32.81,174742.0,24.0747,24.1555,24.0673,24.1188,174742.0
2016-08-19 10:30:00,32.82,32.83,32.77,32.79,182266.0,24.1261,24.1335,24.0894,24.1041,182266.0
2016-08-19 10:40:00,32.79,32.8,32.69,32.75,116012.0,24.1041,24.1114,24.0305,24.0747,116012.0
2016-08-19 10:50:00,32.75,32.75,32.71,32.74,74674.0,24.0747,24.0747,24.0452,24.0673,74674.0
2016-08-19 11:00:00,32.73,32.75,32.68,32.71,103181.0,24.06,24.0747,24.0232,24.0452,103181.0
2016-08-19 11:10:00,32.72,32.74,32.68,32.74,132201.0,24.0526,24.0673,24.0232,24.0673,132201.0
2016-08-19 11:20:00,32.74,32.75,32.7,32.73,73625.0,24.0673,24.0747,24.0379,24.06,73625.0
2016-08-19 11:30:00,32.74,32.75,32.63,32.67,79470.0,24.0673,24.0747,23.9864,24.0158,79470.0
2016-08-19 11:40:00,32.67,32.69,32.59,32.66,85196.0,24.0158,24.0305,23.957,24.0085,85196.0
2016-08-19 11:50:00,32.66,32.69,32.64,32.66,71950.0,24.0085,24.0305,23.9938,24.0085,71950.0
2016-08-19 12:00:00,32.67,32.68,32.64,32.65,103319.0,24.0158,24.0232,23.9938,24.0011,103319.0
2016-08-19 12:10:00,32.65,32.66,32.56,32.58,91361.0,24.0011,24.0085,23.935,23.9497,91361.0
2016-08-19 12:20:00,32.59,32.65,32.56,32.64,73728.0,23.957,24.0011,23.935,23.9938,73728.0
2016-08-19 12:30:00,32.64,32.65,32.58,32.58,65502.0,23.9938,24.0011,23.9497,23.9497,65502.0
2016-08-19 12:40:00,32.58,32.59,32.5,32.51,76383.0,23.9497,23.957,23.8909,23.8982,76383.0
2016-08-19 12:50:00,32.5,32.54,32.43,32.47,98423.0,23.8909,23.9203,23.8394,23.8688,98423.0
2016-08-19 13:00:00,32.48,32.53,32.47,32.53,44887.0,23.8762,23.9129,23.8688,23.9129,44887.0
2016-08-19 13:10:00,32.52,32.59,32.5,32.58,138440.0,23.9056,23.957,23.8909,23.9497,138440.0
2016-08-19 13:20:00,32.58,32.63,32.56,32.62,66132.0,23.9497,23.9864,23.935,23.9791,66132.0
2016-08-19 13:30:00,32.63,32.63,32.59,32.61,73905.0,23.9864,23.9864,23.957,23.9717,73905.0
2016-08-19 13:40:00,32.6,32.67,32.56,32.66,65771.0,23.9644,24.0158,23.935,24.0085,65771.0
2016-08-19 13:50:00,32.66,32.69,32.62,32.62,55190.0,24.0085,24.0305,23.9791,23.9791,55190.0
2016-08-19 14:00:00,32.62,32.63,32.57,32.6,77220.0,23.9791,23.9864,23.9423,23.9644,77220.0
2016-08-19 14:10:00,32.61,32.61,32.58,32.59,39156.0,23.9717,23.9717,23.9497,23.957,39156.0
2016-08-19 14:20:00,32.58,32.59,32.53,32.56,79536.0,23.9497,23.957,23.9129,23.935,79536.0
2016-08-19 14:30:00,32.55,32.63,32.55,32.58,49127.0,23.9276,23.9864,23.9276,23.9497,49127.0
2016-08-19 14:40:00,32.58,32.63,32.58,32.63,61819.0,23.9497,23.9864,23.9497,23.9864,61819.0
2016-08-19 14:50:00,32.62,32.67,32.61,32.64,133576.0,23.9791,24.0158,23.9717,23.9938,133576.0
2016-08-19 15:00:00,32.64,32.66,32.53,32.58,253619.0,23.9938,24.0085,23.9129,23.9497,253619.0
2016-08-19 15:10:00,32.58,32.62,32.53,32.57,163282.0,23.9497,23.9791,23.9129,23.9423,163282.0
2016-08-19 15:20:00,32.58,32.62,32.55,32.59,243485.0,23.9497,23.9791,23.9276,23.957,243485.0
2016-08-19 15:30:00,32.6,32.62,32.56,32.59,196931.0,23.9644,23.9791,23.935,23.957,196931.0
2016-08-19 15:40:00,32.59,32.61,32.57,32.59,309015.0,23.957,23.9717,23.9423,23.957,309015.0
2016-08-19 15:50:00,32.59,32.61,32.55,32.59,776940.0,23.957,23.9717,23.9276,23.957,776940.0
2016-08-22 09:30:00,32.63,33.6,32.6,33.03,703482.0,23.9864,24.6995,23.9644,24.2805,703482.0
2016-08-22 09:40:00,33.02,33.02,32.6,32.62,623468.0,24.2731,24.2731,23.9644,23.9791,623468.0
2016-08-22 09:50:00,32.62,32.76,32.48,32.73,407878.0,23.9791,24.082,23.8762,24.06,407878.0
2016-08-22 10:00:00,32.73,32.74,32.5,32.58,348724.0,24.06,24.0673,23.8909,23.9497,348724.0
2016-08-22 10:10:00,32.57,32.63,32.53,32.57,293257.0,23.9423,23.9864,23.9129,23.9423,293257.0
2016-08-22 10:20:00,32.57,32.66,32.5,32.61,296739.0,23.9423,24.0085,23.8909,23.9717,296739.0
2016-08-22 10:30:00,32.61,32.66,32.5,32.63,187510.0,23.9717,24.0085,23.8909,23.9864,187510.0
2016-08-22 10:40:00,32.63,32.64,32.54,32.57,193860.0,23.9864,23.9938,23.9203,23.9423,193860.0
2016-08-22 10:50:00,32.57,32.68,32.55,32.56,222667.0,23.9423,24.0232,23.9276,23.935,222667.0
2016-08-22 11:00:00,32.55,32.63,32.55,32.61,299093.0,23.9276,23.9864,23.9276,23.9717,299093.0
2016-08-22 11:10:00,32.61,32.67,32.52,32.55,177916.0,23.9717,24.0158,23.9056,23.9276,177916.0
2016-08-22 11:20:00,32.55,32.61,32.49,32.61,221886.0,23.9276,23.9717,23.8835,23.9717,221886.0
2016-08-22 11:30:00,32.6,32.68,32.58,32.65,301944.0,23.9644,24.0232,23.9497,24.0011,301944.0
2016-08-22 11:40:00,32.66,32.67,32.64,32.66,143338.0,24.0085,24.0158,23.9938,24.0085,143338.0
2016-08-22 11:50:00,32.65,32.71,32.64,32.67,109012.0,24.0011,24.0452,23.9938,24.0158,109012.0
2016-08-22 12:00:00,32.67,32.69,32.64,32.65,163312.0,24.0158,24.0305,23.9938,24.0011,163312.0
2016-08-22 12:10:00,32.64,32.67,32.58,32.59,121565.0,23.9938,24.0158,23.9497,23.957,121565.0
2016-08-22 12:20:00,32.59,32.72,32.57,32.65,220454.0,23.957,24.0526,23.9423,24.0011,220454.0
2016-08-22 12:30:00,32.65,32.69,32.62,32.62,172684.0,24.0011,24.0305,23.9791,23.9791,172684.0
2016-08-22 12:40:00,32.62,32.69,32.62,32.66,259522.0,23.9791,24.0305,23.9791,24.0085,259522.0
2016-08-22 12:50:00,32.66,32.68,32.63,32.64,118464.0,24.0085,24.0232,23.9864,23.9938,118464.0
2016-08-22 13:00:00,32.64,32.7,32.63,32.7,98984.0,23.9938,24.0379,23.9864,24.0379,98984.0
2016-08-22 13:10:00,32.69,32.7,32.63,32.64,143827.0,24.0305,24.0379,23.9864,23.9938,143827.0
2016-08-22 13:20:00,32.64,32.69,32.52,32.66,246825.0,23.9938,24.0305,23.9056,24.0085,246825.0
2016-08-22 13:30:00,32.66,32.7,32.57,32.62,155020.0,24.0085,24.0379,23.9423,23.9791,155020.0
2016-08-22 13:40:00,32.62,32.69,32.58,32.68,101682.0,23.9791,24.0305,23.9497,24.0232,101682.0
2016-08-22 13:50:00,32.68,32.69,32.56,32.59,326647.0,24.0232,24.0305,23.935,23.957,326647.0
2016-08-22 14:00:00,32.59,32.69,32.58,32.66,131636.0,23.957,24.0305,23.9497,24.0085,131636.0
2016-08-22 14:10:00,32.66,32.68,32.65,32.66,99650.0,24.0085,24.0232,24.0011,24.0085,99650.0
2016-08-22 14:20:00,32.66,32.68,32.63,32.66,176783.0,24.0085,24.0232,23.9864,24.0085,176783.0
2016-08-22 14:30:00,32.66,32.81,32.65,32.7,356397.0,24.0085,24.1188,24.0011,24.0379,356397.0
2016-08-22 14:40:00,32.7,32.77,32.69,32.71,120425.0,24.0379,24.0894,24.0305,24.0452,120425.0
2016-08-22 14:50:00,32.71,32.72,32.69,32.7,176362.0,24.0452,24.0526,24.0305,24.0379,176362.0
2016-08-22 15:00:00,32.7,32.77,32.68,32.76,227972.0,24.0379,24.0894,24.0232,24.082,227972.0
2016-08-22 15:10:00,32.77,32.77,32.69,32.69,183107.0,24.0894,24.0894,24.0305,24.0305,183107.0
2016-08-22 15:20:00,32.69,32.73,32.68,32.7,283297.0,24.0305,24.06,24.0232,24.0379,283297.0
2016-08-22 15:30:00,32.7,32.77,32.69,32.77,330285.0,24.0379,24.0894,24.0305,24.0894,330285.0
2016-08-22 15:40:00,32.78,32.83,32.76,32.79,486428.0,24.0967,24.1335,24.082,24.1041,486428.0
2016-08-22 15:50:00,32.79,32.83,32.71,32.8,868702.0,24.1041,24.1335,24.0452,24.1114,868702.0
2016-08-23 09:30:00,38.34,38.39,37.82,37.95,3740362.0,28.1839,28.2206,27.8016,27.8972,3740362.0
2016-08-23 09:40:00,37.95,38.07,37.68,37.98,2274730.0,27.8972,27.9854,27.6987,27.9192,2274730.0
2016-08-23 09:50:00,37.98,38.06,37.66,37.87,1782824.0,27.9192,27.9781,27.684,27.8384,1782824.0
2016-08-23 10:00:00,37.88,38.16,37.83,38.03,1592654.0,27.8457,28.0516,27.809,27.956,1592654.0
2016-08-23 10:10:00,38.02,38.24,37.92,38.18,1292181.0,27.9487,28.1104,27.8751,28.0663,1292181.0
2016-08-23 10:20:00,38.19,38.32,38.07,38.3,1285493.0,28.0736,28.1692,27.9854,28.1545,1285493.0
2016-08-23 10:30:00,38.3,38.47,38.25,38.43,1264876.0,28.1545,28.2794,28.1177,28.25,1264876.0
2016-08-23 10:40:00,38.44,38.47,38.33,38.37,1073916.0,28.2574,28.2794,28.1765,28.2059,1073916.0
2016-08-23 10:50:00,38.36,38.58,38.33,38.54,856125.0,28.1986,28.3603,28.1765,28.3309,856125.0
2016-08-23 11:00:00,38.53,38.76,38.43,38.7,1304984.0,28.3236,28.4926,28.25,28.4485,1304984.0
2016-08-23 11:10:00,38.68,38.98,38.63,38.97,1422096.0,28.4338,28.6544,28.3971,28.647,1422096.0
2016-08-23 11:20:00,38.97,39.25,38.93,39.07,1987465.0,28.647,28.8528,28.6176,28.7205,1987465.0
2016-08-23 11:30:00,39.08,39.25,38.93,39.0,1140299.0,28.7279,28.8528,28.6176,28.6691,1140299.0
2016-08-23 11:40:00,38.99,39.19,38.9,39.05,959978.0,28.6617,28.8087,28.5955,28.7058,959978.0
2016-08-23 11:50:00,39.05,39.09,38.97,38.99,1035490.0,28.7058,28.7352,28.647,28.6617,1035490.0
2016-08-23 12:00:00,38.99,39.03,38.8,39.0,655817.0,28.6617,28.6911,28.522,28.6691,655817.0
2016-08-23 12:10:00,39.0,39.09,38.94,39.02,465578.0,28.6691,28.7352,28.6249,28.6838,465578.0
2016-08-23 12:20:00,39.02,39.03,38.82,38.86,482044.0,28.6838,28.6911,28.5367,28.5661,482044.0
2016-08-23 12:30:00,38.86,38.98,38.84,38.95,685067.0,28.5661,28.6544,28.5514,28.6323,685067.0
2016-08-23 12:40:00,38.94,39.04,38.91,38.91,450601.0,28.6249,28.6985,28.6029,28.6029,450601.0
2016-08-23 12:50:00,38.92,38.94,38.86,38.93,288918.0,28.6102,28.6249,28.5661,28.6176,288918.0
2016-08-23 13:00:00,38.93,39.0,38.82,38.98,624279.0,28.6176,28.6691,28.5367,28.6544,624279.0
2016-08-23 13:10:00,38.99,39.04,38.91,39.02,433548.0,28.6617,28.6985,28.6029,28.6838,433548.0
2016-08-23 13:20:00,39.02,39.04,38.87,38.91,630304.0,28.6838,28.6985,28.5735,28.6029,630304.0
2016-08-23 13:30:00,38.91,39.0,38.88,38.98,261406.0,28.6029,28.6691,28.5808,28.6544,261406.0
2016-08-23 13:40:00,38.98,39.07,38.97,39.0,322154.0,28.6544,28.7205,28.647,28.6691,322154.0
2016-08-23 13:50:00,39.0,39.02,38.91,38.96,310957.0,28.6691,28.6838,28.6029,28.6396,310957.0
2016-08-23 14:00:00,38.97,39.01,38.95,39.0,289186.0,28.647,28.6764,28.6323,28.6691,289186.0
2016-08-23 14:10:00,38.99,39.0,38.93,38.98,205397.0,28.6617,28.6691,28.6176,28.6544,205397.0
2016-08-23 14:20:00,38.97,39.01,38.95,38.98,234411.0,28.647,28.6764,28.6323,28.6544,234411.0
2016-08-23 14:30:00,38.98,39.02,38.94,38.97,350963.0,28.6544,28.6838,28.6249,28.647,350963.0
2016-08-23 14:40:00,38.96,39.0,38.95,38.99,258544.0,28.6396,28.6691,28.6323,28.6617,258544.0
2016-08-23 14:50:00,38.99,39.0,38.96,38.97,227074.0,28.6617,28.6691,28.6396,28.647,227074.0
2016-08-23 15:00:00,38.97,39.0,38.95,38.98,282211.0,28.647,28.6691,28.6323,28.6544,282211.0
2016-08-23 15:10:00,38.98,39.0,38.94,38.97,271036.0,28.6544,28.6691,28.6249,28.647,271036.0
2016-08-23 15:20:00,38.97,38.99,38.95,38.98,298215.0,28.647,28.6617,28.6323,28.6544,298215.0
2016-08-23 15:30:00,38.98,39.0,38.95,38.99,527391.0,28.6544,28.6691,28.6323,28.6617,527391.0
2016-08-23 15:40:00,39.0,39.12,38.92,39.1,1301836.0,28.6691,28.7573,28.6102,28.7426,1301836.0
2016-08-23 15:50:00,39.1,39.36,39.01,39.2,1982841.0,28.7426,28.9337,28.6764,28.8161,1982841.0
2016-08-24 09:30:00,39.15,39.6,38.97,39.55,1070535.0,28.7793,29.1101,28.647,29.0734,1070535.0
2016-08-24 09:40:00,39.55,39.85,39.55,39.68,1022769.0,29.0734,29.2939,29.0734,29.1689,1022769.0
2016-08-24 09:50:00,39.69,39.92,39.53,39.9,927862.0,29.1763,29.3453,29.0587,29.3306,927862.0
2016-08-24 10:00:00,39.9,40.13,39.75,40.06,1149454.0,29.3306,29.4997,29.2204,29.4483,1149454.0
2016-08-24 10:10:00,40.06,40.25,40.04,40.16,950143.0,29.4483,29.5879,29.4336,29.5218,950143.0
2016-08-24 10:20:00,40.16,40.44,40.09,40.43,953354.0,29.5218,29.7276,29.4703,29.7203,953354.0
2016-08-24 10:30:00,40.43,40.55,40.32,40.42,1030981.0,29.7203,29.8085,29.6394,29.7129,1030981.0
2016-08-24 10:40:00,40.43,40.58,40.19,40.22,944406.0,29.7203,29.8305,29.5438,29.5659,944406.0
2016-08-24 10:50:00,40.22,40.49,40.21,40.46,538655.0,29.5659,29.7644,29.5585,29.7423,538655.0
2016-08-24 11:00:00,40.46,40.48,40.3,40.41,436648.0,29.7423,29.757,29.6247,29.7056,436648.0
2016-08-24 11:10:00,40.41,40.43,40.21,40.28,400794.0,29.7056,29.7203,29.5585,29.61,400794.0
2016-08-24 11:20:00,40.28,40.3,40.01,40.03,619127.0,29.61,29.6247,29.4115,29.4262,619127.0
2016-08-24 11:30:00,40.02,40.15,39.95,40.04,589522.0,29.4189,29.5144,29.3674,29.4336,589522.0
2016-08-24 11:40:00,40.05,40.06,39.91,39.97,399003.0,29.4409,29.4483,29.338,29.3821,399003.0
2016-08-24 11:50:00,39.97,40.04,39.85,39.86,380517.0,29.3821,29.4336,29.2939,29.3012,380517.0
2016-08-24 12:00:00,39.87,39.92,39.8,39.85,401796.0,29.3086,29.3453,29.2571,29.2939,401796.0
2016-08-24 12:10:00,39.85,39.95,39.82,39.85,228620.0,29.2939,29.3674,29.2718,29.2939,228620.0
2016-08-24 12:20:00,39.84,39.96,39.83,39.9,290233.0,29.2865,29.3748,29.2792,29.3306,290233.0
2016-08-24 12:30:00,39.91,39.98,39.88,39.93,278832.0,29.338,29.3895,29.3159,29.3527,278832.0
2016-08-24 12:40:00,39.94,40.05,39.92,39.98,422357.0,29.3601,29.4409,29.3453,29.3895,422357.0
2016-08-24 12:50:00,39.98,40.01,39.94,39.96,207022.0,29.3895,29.4115,29.3601,29.3748,207022.0
2016-08-24 13:00:00,39.97,39.97,39.87,39.91,260045.0,29.3821,29.3821,29.3086,29.338,260045.0
2016-08-24 13:10:00,39.9,39.92,39.67,39.67,403731.0,29.3306,29.3453,29.1616,29.1616,403731.0
2016-08-24 13:20:00,39.67,39.7,39.52,39.55,454380.0,29.1616,29.1836,29.0513,29.0734,454380.0
2016-08-24 13:30:00,39.55,39.65,39.51,39.6,326211.0,29.0734,29.1469,29.044,29.1101,326211.0
2016-08-24 13:40:00,39.59,39.71,39.59,39.61,359404.0,29.1028,29.191,29.1028,29.1175,359404.0
2016-08-24 13:50:00,39.61,39.61,39.5,39.54,263115.0,29.1175,29.1175,29.0366,29.066,263115.0
2016-08-24 14:00:00,39.55,39.57,39.44,39.54,327695.0,29.0734,29.0881,28.9925,29.066,327695.0
2016-08-24 14:10:00,39.54,39.65,39.51,39.61,295758.0,29.066,29.1469,29.044,29.1175,295758.0
2016-08-24 14:20:00,39.61,39.61,39.52,39.6,198509.0,29.1175,29.1175,29.0513,29.1101,198509.0
2016-08-24 14:30:00,39.6,39.68,39.55,39.68,181488.0,29.1101,29.1689,29.0734,29.1689,181488.0
2016-08-24 14:40:00,39.67,39.72,39.6,39.71,170663.0,29.1616,29.1983,29.1101,29.191,170663.0
2016-08-24 14:50:00,39.71,39.71,39.6,39.68,190889.0,29.191,29.191,29.1101,29.1689,190889.0
2016-08-24 15:00:00,39.68,39.68,39.52,39.56,276368.0,29.1689,29.1689,29.0513,29.0807,276368.0
2016-08-24 15:10:00,39.55,39.57,39.44,39.45,351435.0,29.0734,29.0881,28.9925,28.9999,351435.0
2016-08-24 15:20:00,39.45,39.54,39.45,39.52,220676.0,28.9999,29.066,28.9999,29.0513,220676.0
2016-08-24 15:30:00,39.52,39.6,39.36,39.37,383691.0,29.0513,29.1101,28.9337,28.941,383691.0
2016-08-24 15:40:00,39.37,39.56,39.35,39.55,612076.0,28.941,29.0807,28.9263,29.0734,612076.0
2016-08-24 15:50:00,39.56,39.59,39.48,39.51,1069402.0,29.0807,29.1028,29.0219,29.044,1069402.0
2016-08-25 09:30:00,38.99,39.12,38.67,39.06,1056769.0,28.6617,28.7573,28.4265,28.7132,1056769.0
2016-08-25 09:40:00,39.07,39.14,38.82,38.83,552108.0,28.7205,28.772,28.5367,28.5441,552108.0
2016-08-25 09:50:00,38.83,39.16,38.75,39.09,326499.0,28.5441,28.7867,28.4853,28.7352,326499.0
2016-08-25 10:00:00,39.09,39.43,39.08,39.42,267058.0,28.7352,28.9851,28.7279,28.9778,267058.0
2016-08-25 10:10:00,39.43,39.47,39.38,39.44,193936.0,28.9851,29.0146,28.9484,28.9925,193936.0
2016-08-25 10:20:00,39.43,39.47,39.41,39.45,203467.0,28.9851,29.0146,28.9704,28.9999,203467.0
2016-08-25 10:30:00,39.45,39.46,39.22,39.24,222971.0,28.9999,29.0072,28.8308,28.8455,222971.0
2016-08-25 10:40:00,39.25,39.32,39.11,39.22,179761.0,28.8528,28.9043,28.7499,28.8308,179761.0
2016-08-25 10:50:00,39.22,39.36,39.21,39.3,101332.0,28.8308,28.9337,28.8234,28.8896,101332.0
2016-08-25 11:00:00,39.3,39.44,39.3,39.42,146703.0,28.8896,28.9925,28.8896,28.9778,146703.0
2016-08-25 11:10:00,39.43,39.49,39.4,39.43,150812.0,28.9851,29.0293,28.9631,28.9851,150812.0
2016-08-25 11:20:00,39.43,39.5,39.43,39.48,99520.0,28.9851,29.0366,28.9851,29.0219,99520.0
2016-08-25 11:30:00,39.48,39.59,39.46,39.55,209707.0,29.0219,29.1028,29.0072,29.0734,209707.0
2016-08-25 11:40:00,39.54,39.58,39.47,39.49,78976.0,29.066,29.0954,29.0146,29.0293,78976.0
2016-08-25 11:50:00,39.49,39.52,39.4,39.46,151734.0,29.0293,29.0513,28.9631,29.0072,151734.0
2016-08-25 12:00:00,39.45,39.49,39.4,39.47,167346.0,28.9999,29.0293,28.9631,29.0146,167346.0
2016-08-25 12:10:00,39.47,39.49,39.4,39.46,82113.0,29.0146,29.0293,28.9631,29.0072,82113.0
2016-08-25 12:20:00,39.46,39.51,39.45,39.5,65767.0,29.0072,29.044,28.9999,29.0366,65767.0
2016-08-25 12:30:00,39.51,39.51,39.47,39.5,79293.0,29.044,29.044,29.0146,29.0366,79293.0
2016-08-25 12:40:00,39.5,39.5,39.42,39.44,76923.0,29.0366,29.0366,28.9778,28.9925,76923.0
2016-08-25 12:50:00,39.44,39.46,39.36,39.46,183780.0,28.9925,29.0072,28.9337,29.0072,183780.0
2016-08-25 13:00:00,39.46,39.52,39.44,39.52,85919.0,29.0072,29.0513,28.9925,29.0513,85919.0
2016-08-25 13:10:00,39.51,39.55,39.44,39.5,67874.0,29.044,29.0734,28.9925,29.0366,67874.0
2016-08-25 13:20:00,39.5,39.51,39.43,39.44,99744.0,29.0366,29.044,28.9851,28.9925,99744.0
2016-08-25 13:30:00,39.44,39.45,39.25,39.28,107728.0,28.9925,28.9999,28.8528,28.8749,107728.0
2016-08-25 13:40:00,39.28,39.33,39.26,39.27,84552.0,28.8749,28.9116,28.8602,28.8675,84552.0
2016-08-25 13:50:00,39.28,39.38,39.27,39.36,77896.0,28.8749,28.9484,28.8675,28.9337,77896.0
2016-08-25 14:00:00,39.36,39.44,39.36,39.36,82895.0,28.9337,28.9925,28.9337,28.9337,82895.0
2016-08-25 14:10:00,39.36,39.44,39.32,39.43,127406.0,28.9337,28.9925,28.9043,28.9851,127406.0
2016-08-25 14:20:00,39.42,39.46,39.37,39.41,94757.0,28.9778,29.0072,28.941,28.9704,94757.0
2016-08-25 14:30:00,39.41,39.42,39.36,39.38,68184.0,28.9704,28.9778,28.9337,28.9484,68184.0
2016-08-25 14:40:00,39.38,39.4,39.33,39.34,71321.0,28.9484,28.9631,28.9116,28.919,71321.0
2016-08-25 14:50:00,39.34,39.39,39.33,39.38,70277.0,28.919,28.9557,28.9116,28.9484,70277.0
2016-08-25 15:00:00,39.39,39.41,39.37,39.4,112873.0,28.9557,28.9704,28.941,28.9631,112873.0
2016-08-25 15:10:00,39.4,39.42,39.35,39.37,86926.0,28.9631,28.9778,28.9263,28.941,86926.0
2016-08-25 15:20:00,39.37,39.43,39.36,39.4,106453.0,28.941,28.9851,28.9337,28.9631,106453.0
2016-08-25 15:30:00,39.39,39.49,39.39,39.47,190955.0,28.9557,29.0293,28.9557,29.0146,190955.0
2016-08-25 15:40:00,39.47,39.5,39.45,39.47,264706.0,29.0146,29.0366,28.9999,29.0146,264706.0
2016-08-25 15:50:00,39.48,39.51,39.43,39.51,593498.0,29.0219,29.044,28.9851,29.044,593498.0
2016-08-26 09:30:00,39.72,39.78,39.41,39.5,262939.0,29.1983,29.2424,28.9704,29.0366,262939.0
2016-08-26 09:40:00,39.5,39.61,39.4,39.53,192683.0,29.0366,29.1175,28.9631,29.0587,192683.0
2016-08-26 09:50:00,39.54,39.55,39.37,39.41,164709.0,29.066,29.0734,28.941,28.9704,164709.0
2016-08-26 10:00:00,39.4,39.58,39.34,39.4,230737.0,28.9631,29.0954,28.919,28.9631,230737.0
2016-08-26 10:10:00,39.39,39.66,39.36,39.65,217369.0,28.9557,29.1542,28.9337,29.1469,217369.0
2016-08-26 10:20:00,39.65,39.69,39.59,39.66,124671.0,29.1469,29.1763,29.1028,29.1542,124671.0
2016-08-26 10:30:00,39.65,39.73,39.62,39.68,131765.0,29.1469,29.2057,29.1248,29.1689,131765.0
2016-08-26 10:40:00,39.69,39.7,39.6,39.64,84625.0,29.1763,29.1836,29.1101,29.1395,84625.0
2016-08-26 10:50:00,39.64,39.74,39.61,39.66,121696.0,29.1395,29.213,29.1175,29.1542,121696.0
2016-08-26 11:00:00,39.66,39.71,39.57,39.66,109623.0,29.1542,29.191,29.0881,29.1542,109623.0
2016-08-26 11:10:00,39.65,39.7,39.63,39.64,75431.0,29.1469,29.1836,29.1322,29.1395,75431.0
2016-08-26 11:20:00,39.63,39.77,39.63,39.71,108677.0,29.1322,29.2351,29.1322,29.191,108677.0
2016-08-26 11:30:00,39.72,39.74,39.63,39.64,152395.0,29.1983,29.213,29.1322,29.1395,152395.0
2016-08-26 11:40:00,39.65,39.65,39.54,39.54,187720.0,29.1469,29.1469,29.066,29.066,187720.0
2016-08-26 11:50:00,39.55,39.55,39.46,39.51,91410.0,29.0734,29.0734,29.0072,29.044,91410.0
2016-08-26 12:00:00,39.5,39.5,39.33,39.33,133352.0,29.0366,29.0366,28.9116,28.9116,133352.0
2016-08-26 12:10:00,39.33,39.42,39.29,39.39,134117.0,28.9116,28.9778,28.8822,28.9557,134117.0
2016-08-26 12:20:00,39.39,39.52,39.38,39.49,73604.0,28.9557,29.0513,28.9484,29.0293,73604.0
2016-08-26 12:30:00,39.49,39.51,39.4,39.45,72578.0,29.0293,29.044,28.9631,28.9999,72578.0
2016-08-26 12:40:00,39.45,39.49,39.41,39.42,58297.0,28.9999,29.0293,28.9704,28.9778,58297.0
2016-08-26 12:50:00,39.44,39.46,39.4,39.44,74901.0,28.9925,29.0072,28.9631,28.9925,74901.0
2016-08-26 13:00:00,39.44,39.5,39.43,39.48,104892.0,28.9925,29.0366,28.9851,29.0219,104892.0
2016-08-26 13:10:00,39.49,39.52,39.39,39.39,85761.0,29.0293,29.0513,28.9557,28.9557,85761.0
2016-08-26 13:20:00,39.4,39.45,39.38,39.41,62330.0,28.9631,28.9999,28.9484,28.9704,62330.0
2016-08-26 13:30:00,39.42,39.49,39.39,39.49,73221.0,28.9778,29.0293,28.9557,29.0293,73221.0
2016-08-26 13:40:00,39.49,39.54,39.43,39.46,79723.0,29.0293,29.066,28.9851,29.0072,79723.0
2016-08-26 13:50:00,39.46,39.46,39.38,39.41,83981.0,29.0072,29.0072,28.9484,28.9704,83981.0
2016-08-26 14:00:00,39.4,39.44,39.38,39.44,75900.0,28.9631,28.9925,28.9484,28.9925,75900.0
2016-08-26 14:10:00,39.44,39.46,39.28,39.28,185780.0,28.9925,29.0072,28.8749,28.8749,185780.0
2016-08-26 14:20:00,39.28,39.31,39.25,39.27,87039.0,28.8749,28.8969,28.8528,28.8675,87039.0
2016-08-26 14:30:00,39.28,39.31,39.23,39.3,67454.0,28.8749,28.8969,28.8381,28.8896,67454.0
2016-08-26 14:40:00,39.31,39.32,39.27,39.3,67791.0,28.8969,28.9043,28.8675,28.8896,67791.0
2016-08-26 14:50:00,39.3,39.37,39.29,39.35,60078.0,28.8896,28.941,28.8822,28.9263,60078.0
2016-08-26 15:00:00,39.36,39.38,39.3,39.31,69026.0,28.9337,28.9484,28.8896,28.8969,69026.0
2016-08-26 15:10:00,39.32,39.41,39.31,39.4,74508.0,28.9043,28.9704,28.8969,28.9631,74508.0
2016-08-26 15:20:00,39.4,39.48,39.37,39.45,80378.0,28.9631,29.0219,28.941,28.9999,80378.0
2016-08-26 15:30:00,39.46,39.51,39.44,39.51,144405.0,29.0072,29.044,28.9925,29.044,144405.0
2016-08-26 15:40:00,39.51,39.59,39.5,39.55,234131.0,29.044,29.1028,29.0366,29.0734,234131.0
2016-08-26 15:50:00,39.55,39.56,39.44,39.49,545950.0,29.0734,29.0807,28.9925,29.0293,545950.0
2016-08-29 09:30:00,39.46,39.51,39.03,39.18,230748.0,29.0072,29.044,28.6911,28.8014,230748.0
2016-08-29 09:40:00,39.18,39.35,39.18,39.35,143908.0,28.8014,28.9263,28.8014,28.9263,143908.0
2016-08-29 09:50:00,39.35,39.37,39.11,39.14,164416.0,28.9263,28.941,28.7499,28.772,164416.0
2016-08-29 10:00:00,39.15,39.3,39.14,39.28,144013.0,28.7793,28.8896,28.772,28.8749,144013.0
2016-08-29 10:10:00,39.28,39.35,39.14,39.14,208944.0,28.8749,28.9263,28.772,28.772,208944.0
2016-08-29 10:20:00,39.14,39.25,39.13,39.21,157224.0,28.772,28.8528,28.7646,28.8234,157224.0
2016-08-29 10:30:00,39.2,39.23,39.18,39.21,106961.0,28.8161,28.8381,28.8014,28.8234,106961.0
2016-08-29 10:40:00,39.21,39.26,39.13,39.14,108719.0,28.8234,28.8602,28.7646,28.772,108719.0
2016-08-29 10:50:00,39.13,39.15,39.03,39.03,171063.0,28.7646,28.7793,28.6911,28.6911,171063.0
2016-08-29 11:00:00,39.04,39.08,39.01,39.05,175139.0,28.6985,28.7279,28.6764,28.7058,175139.0
2016-08-29 11:10:00,39.05,39.06,38.94,38.94,217504.0,28.7058,28.7132,28.6249,28.6249,217504.0
2016-08-29 11:20:00,38.94,39.0,38.89,38.97,168722.0,28.6249,28.6691,28.5882,28.647,168722.0
2016-08-29 11:30:00,38.97,38.99,38.87,38.91,165975.0,28.647,28.6617,28.5735,28.6029,165975.0
2016-08-29 11:40:00,38.91,39.05,38.91,38.99,136633.0,28.6029,28.7058,28.6029,28.6617,136633.0
2016-08-29 11:50:00,39.0,39.0,38.93,38.96,72868.0,28.6691,28.6691,28.6176,28.6396,72868.0
2016-08-29 12:00:00,38.96,39.04,38.95,39.04,87509.0,28.6396,28.6985,28.6323,28.6985,87509.0
2016-08-29 12:10:00,39.04,39.06,39.0,39.05,73043.0,28.6985,28.7132,28.6691,28.7058,73043.0
2016-08-29 12:20:00,39.06,39.07,38.99,39.02,78838.0,28.7132,28.7205,28.6617,28.6838,78838.0
2016-08-29 12:30:00,39.01,39.02,38.99,39.01,45752.0,28.6764,28.6838,28.6617,28.6764,45752.0
2016-08-29 12:40:00,39.0,39.09,39.0,39.08,66338.0,28.6691,28.7352,28.6691,28.7279,66338.0
2016-08-29 12:50:00,39.08,39.13,39.08,39.13,53306.0,28.7279,28.7646,28.7279,28.7646,53306.0
2016-08-29 13:00:00,39.13,39.16,39.1,39.12,67518.0,28.7646,28.7867,28.7426,28.7573,67518.0
2016-08-29 13:10:00,39.12,39.16,39.11,39.13,66719.0,28.7573,28.7867,28.7499,28.7646,66719.0
2016-08-29 13:20:00,39.13,39.18,39.12,39.18,51215.0,28.7646,28.8014,28.7573,28.8014,51215.0
2016-08-29 13:30:00,39.18,39.2,39.1,39.1,95264.0,28.8014,28.8161,28.7426,28.7426,95264.0
2016-08-29 13:40:00,39.1,39.12,39.05,39.07,152865.0,28.7426,28.7573,28.7058,28.7205,152865.0
2016-08-29 13:50:00,39.07,39.07,39.0,39.04,130040.0,28.7205,28.7205,28.6691,28.6985,130040.0
2016-08-29 14:00:00,39.04,39.1,39.03,39.06,97555.0,28.6985,28.7426,28.6911,28.7132,97555.0
2016-08-29 14:10:00,39.07,39.13,39.06,39.13,54904.0,28.7205,28.7646,28.7132,28.7646,54904.0
2016-08-29 14:20:00,39.13,39.13,38.98,38.98,159622.0,28.7646,28.7646,28.6544,28.6544,159622.0
2016-08-29 14:30:00,38.99,38.99,38.93,38.93,150198.0,28.6617,28.6617,28.6176,28.6176,150198.0
2016-08-29 14:40:00,38.94,39.02,38.93,39.01,73758.0,28.6249,28.6838,28.6176,28.6764,73758.0
2016-08-29 14:50:00,39.01,39.06,39.01,39.03,59806.0,28.6764,28.7132,28.6764,28.6911,59806.0
2016-08-29 15:00:00,39.04,39.07,39.02,39.07,63252.0,28.6985,28.7205,28.6838,28.7205,63252.0
2016-08-29 15:10:00,39.06,39.07,39.02,39.04,85708.0,28.7132,28.7205,28.6838,28.6985,85708.0
2016-08-29 15:20:00,39.05,39.06,39.02,39.02,83752.0,28.7058,28.7132,28.6838,28.6838,83752.0
2016-08-29 15:30:00,39.03,39.06,38.99,39.05,120210.0,28.6911,28.7132,28.6617,28.7058,120210.0
2016-08-29 15:40:00,39.05,39.06,38.98,38.99,144885.0,28.7058,28.7132,28.6544,28.6617,144885.0
2016-08-29 15:50:00,39.0,39.05,38.99,39.02,344184.0,28.6691,28.7058,28.6617,28.6838,344184.0
2016-08-30 09:30:00,38.97,39.2,38.91,39.18,192968.0,28.647,28.8161,28.6029,28.8014,192968.0
2016-08-30 09:40:00,39.18,39.31,39.14,39.27,133391.0,28.8014,28.8969,28.772,28.8675,133391.0
2016-08-30 09:50:00,39.26,39.27,39.18,39.22,81389.0,28.8602,28.8675,28.8014,28.8308,81389.0
2016-08-30 10:00:00,39.22,39.24,39.12,39.15,87005.0,28.8308,28.8455,28.7573,28.7793,87005.0
2016-08-30 10:10:00,39.15,39.28,39.14,39.24,129807.0,28.7793,28.8749,28.772,28.8455,129807.0
2016-08-30 10:20:00,39.24,39.25,39.16,39.23,108181.0,28.8455,28.8528,28.7867,28.8381,108181.0
2016-08-30 10:30:00,39.22,39.22,39.13,39.15,125264.0,28.8308,28.8308,28.7646,28.7793,125264.0
2016-08-30 10:40:00,39.14,39.18,39.1,39.1,73952.0,28.772,28.8014,28.7426,28.7426,73952.0
2016-08-30 10:50:00,39.1,39.16,39.07,39.15,76366.0,28.7426,28.7867,28.7205,28.7793,76366.0
2016-08-30 11:00:00,39.15,39.19,39.12,39.14,63450.0,28.7793,28.8087,28.7573,28.772,63450.0
2016-08-30 11:10:00,39.14,39.18,39.14,39.15,50682.0,28.772,28.8014,28.772,28.7793,50682.0
2016-08-30 11:20:00,39.15,39.22,39.15,39.19,76138.0,28.7793,28.8308,28.7793,28.8087,76138.0
2016-08-30 11:30:00,39.18,39.19,39.14,39.19,31470.0,28.8014,28.8087,28.772,28.8087,31470.0
2016-08-30 11:40:00,39.19,39.19,39.11,39.16,75695.0,28.8087,28.8087,28.7499,28.7867,75695.0
2016-08-30 11:50:00,39.16,39.16,39.1,39.11,47249.0,28.7867,28.7867,28.7426,28.7499,47249.0
2016-08-30 12:00:00,39.12,39.16,39.1,39.15,58795.0,28.7573,28.7867,28.7426,28.7793,58795.0
2016-08-30 12:10:00,39.14,39.16,39.12,39.16,33703.0,28.772,28.7867,28.7573,28.7867,33703.0
2016-08-30 12:20:00,39.16,39.16,39.03,39.04,98666.0,28.7867,28.7867,28.6911,28.6985,98666.0
2016-08-30 12:30:00,39.04,39.07,39.02,39.05,54804.0,28.6985,28.7205,28.6838,28.7058,54804.0
2016-08-30 12:40:00,39.05,39.06,38.95,38.99,68511.0,28.7058,28.7132,28.6323,28.6617,68511.0
2016-08-30 12:50:00,38.99,38.99,38.95,38.95,40159.0,28.6617,28.6617,28.6323,28.6323,40159.0
2016-08-30 13:00:00,38.95,38.96,38.92,38.94,60758.0,28.6323,28.6396,28.6102,28.6249,60758.0
2016-08-30 13:10:00,38.95,39.0,38.95,38.98,43324.0,28.6323,28.6691,28.6323,28.6544,43324.0
2016-08-30 13:20:00,38.97,39.01,38.97,38.99,38498.0,28.647,28.6764,28.647,28.6617,38498.0
2016-08-30 13:30:00,38.99,39.03,38.99,38.99,39031.0,28.6617,28.6911,28.6617,28.6617,39031.0
2016-08-30 13:40:00,38.99,39.02,38.97,39.02,26001.0,28.6617,28.6838,28.647,28.6838,26001.0
2016-08-30 13:50:00,39.02,39.04,39.0,39.04,27582.0,28.6838,28.6985,28.6691,28.6985,27582.0
2016-08-30 14:00:00,39.03,39.03,38.95,38.95,47710.0,28.6911,28.6911,28.6323,28.6323,47710.0
2016-08-30 14:10:00,38.95,39.01,38.94,38.96,47115.0,28.6323,28.6764,28.6249,28.6396,47115.0
2016-08-30 14:20:00,38.96,39.01,38.95,39.0,39585.0,28.6396,28.6764,28.6323,28.6691,39585.0
2016-08-30 14:30:00,38.99,39.01,38.97,38.99,39932.0,28.6617,28.6764,28.647,28.6617,39932.0
2016-08-30 14:40:00,38.99,39.01,38.96,38.99,34743.0,28.6617,28.6764,28.6396,28.6617,34743.0
2016-08-30 14:50:00,38.99,39.0,38.97,39.0,33272.0,28.6617,28.6691,28.647,28.6691,33272.0
2016-08-30 15:00:00,38.99,39.0,38.96,38.98,65288.0,28.6617,28.6691,28.6396,28.6544,65288.0
2016-08-30 15:10:00,38.98,38.99,38.94,38.96,45041.0,28.6544,28.6617,28.6249,28.6396,45041.0
2016-08-30 15:20:00,38.96,38.97,38.94,38.96,47016.0,28.6396,28.647,28.6249,28.6396,47016.0
2016-08-30 15:30:00,38.97,39.0,38.95,38.98,128811.0,28.647,28.6691,28.6323,28.6544,128811.0
2016-08-30 15:40:00,38.98,38.99,38.94,38.97,114317.0,28.6544,28.6617,28.6249,28.647,114317.0
2016-08-30 15:50:00,38.98,38.98,38.89,38.91,489966.0,28.6544,28.6544,28.5882,28.6029,489966.0
2016-08-31 09:30:00,38.93,39.06,38.77,39.01,257171.0,28.6176,28.7132,28.5,28.6764,257171.0
2016-08-31 09:40:00,39.01,39.05,38.97,39.01,146352.0,28.6764,28.7058,28.647,28.6764,146352.0
2016-08-31 09:50:00,39.01,39.02,38.84,38.84,199659.0,28.6764,28.6838,28.5514,28.5514,199659.0
2016-08-31 10:00:00,38.84,38.96,38.84,38.94,128612.0,28.5514,28.6396,28.5514,28.6249,128612.0
2016-08-31 10:10:00,38.94,38.95,38.87,38.89,78477.0,28.6249,28.6323,28.5735,28.5882,78477.0
2016-08-31 10:20:00,38.89,38.92,38.87,38.87,53431.0,28.5882,28.6102,28.5735,28.5735,53431.0
2016-08-31 10:30:00,38.87,38.87,38.59,38.61,174015.0,28.5735,28.5735,28.3677,28.3824,174015.0
2016-08-31 10:40:00,38.62,38.62,38.45,38.5,243167.0,28.3897,28.3897,28.2647,28.3015,243167.0
2016-08-31 10:50:00,38.51,38.54,38.39,38.43,154920.0,28.3089,28.3309,28.2206,28.25,154920.0
2016-08-31 11:00:00,38.43,38.45,38.35,38.4,126386.0,28.25,28.2647,28.1912,28.228,126386.0
2016-08-31 11:10:00,38.41,38.5,38.39,38.43,131086.0,28.2353,28.3015,28.2206,28.25,131086.0
2016-08-31 11:20:00,38.42,38.55,38.42,38.48,118580.0,28.2427,28.3383,28.2427,28.2868,118580.0
2016-08-31 11:30:00,38.49,38.53,38.42,38.45,98610.0,28.2942,28.3236,28.2427,28.2647,98610.0
2016-08-31 11:40:00,38.45,38.5,38.42,38.48,57205.0,28.2647,28.3015,28.2427,28.2868,57205.0
2016-08-31 11:50:00,38.47,38.51,38.38,38.39,144121.0,28.2794,28.3089,28.2133,28.2206,144121.0
2016-08-31 12:00:00,38.4,38.4,38.34,38.36,101269.0,28.228,28.228,28.1839,28.1986,101269.0
2016-08-31 12:10:00,38.37,38.44,38.32,38.32,78302.0,28.2059,28.2574,28.1692,28.1692,78302.0
2016-08-31 12:20:00,38.33,38.38,38.32,38.37,130854.0,28.1765,28.2133,28.1692,28.2059,130854.0
2016-08-31 12:30:00,38.36,38.4,38.31,38.4,66881.0,28.1986,28.228,28.1618,28.228,66881.0
2016-08-31 12:40:00,38.4,38.5,38.4,38.49,100386.0,28.228,28.3015,28.228,28.2942,100386.0
2016-08-31 12:50:00,38.5,38.5,38.4,38.41,149363.0,28.3015,28.3015,28.228,28.2353,149363.0
2016-08-31 13:00:00,38.41,38.43,38.37,38.39,63351.0,28.2353,28.25,28.2059,28.2206,63351.0
2016-08-31 13:10:00,38.39,38.39,38.31,38.34,83214.0,28.2206,28.2206,28.1618,28.1839,83214.0
2016-08-31 13:20:00,38.34,38.35,38.29,38.31,179702.0,28.1839,28.1912,28.1471,28.1618,179702.0
2016-08-31 13:30:00,38.32,38.33,38.24,38.27,131676.0,28.1692,28.1765,28.1104,28.1324,131676.0
2016-08-31 13:40:00,38.28,38.3,38.23,38.29,123334.0,28.1398,28.1545,28.103,28.1471,123334.0
2016-08-31 13:50:00,38.29,38.38,38.28,38.34,81059.0,28.1471,28.2133,28.1398,28.1839,81059.0
2016-08-31 14:00:00,38.35,38.47,38.34,38.44,85577.0,28.1912,28.2794,28.1839,28.2574,85577.0
2016-08-31 14:10:00,38.44,38.48,38.41,38.44,99138.0,28.2574,28.2868,28.2353,28.2574,99138.0
2016-08-31 14:20:00,38.44,38.49,38.43,38.44,96504.0,28.2574,28.2942,28.25,28.2574,96504.0
2016-08-31 14:30:00,38.45,38.55,38.42,38.54,168410.0,28.2647,28.3383,28.2427,28.3309,168410.0
2016-08-31 14:40:00,38.55,38.55,38.47,38.5,76573.0,28.3383,28.3383,28.2794,28.3015,76573.0
2016-08-31 14:50:00,38.5,38.5,38.43,38.45,58809.0,28.3015,28.3015,28.25,28.2647,58809.0
2016-08-31 15:00:00,38.45,38.52,38.45,38.51,69401.0,28.2647,28.3162,28.2647,28.3089,69401.0
2016-08-31 15:10:00,38.5,38.51,38.47,38.5,79356.0,28.3015,28.3089,28.2794,28.3015,79356.0
2016-08-31 15:20:00,38.51,38.54,38.49,38.51,88695.0,28.3089,28.3309,28.2942,28.3089,88695.0
2016-08-31 15:30:00,38.51,38.54,38.48,38.48,111588.0,28.3089,28.3309,28.2868,28.2868,111588.0
2016-08-31 15:40:00,38.48,38.54,38.48,38.53,189039.0,28.2868,28.3309,28.2868,28.3236,189039.0
2016-08-31 15:50:00,38.52,38.55,38.48,38.49,471104.0,28.3162,28.3383,28.2868,28.2942,471104.0
2016-09-01 09:30:00,38.53,38.78,38.5,38.72,204470.0,28.3236,28.5073,28.3015,28.4632,204470.0
2016-09-01 09:40:00,38.73,38.73,38.53,38.57,186116.0,28.4706,28.4706,28.3236,28.353,186116.0
2016-09-01 09:50:00,38.57,38.58,38.35,38.4,169054.0,28.353,28.3603,28.1912,28.228,169054.0
2016-09-01 10:00:00,38.41,38.43,38.27,38.4,152074.0,28.2353,28.25,28.1324,28.228,152074.0
2016-09-01 10:10:00,38.39,38.4,38.24,38.24,124362.0,28.2206,28.228,28.1104,28.1104,124362.0
2016-09-01 10:20:00,38.25,38.28,38.1,38.15,222180.0,28.1177,28.1398,28.0075,28.0442,222180.0
2016-09-01 10:30:00,38.15,38.17,37.97,38.07,245679.0,28.0442,28.0589,27.9119,27.9854,245679.0
2016-09-01 10:40:00,38.06,38.14,38.06,38.1,107321.0,27.9781,28.0369,27.9781,28.0075,107321.0
2016-09-01 10:50:00,38.1,38.23,38.09,38.13,126873.0,28.0075,28.103,28.0001,28.0295,126873.0
2016-09-01 11:00:00,38.13,38.24,38.11,38.16,92133.0,28.0295,28.1104,28.0148,28.0516,92133.0
2016-09-01 11:10:00,38.16,38.26,38.16,38.26,92352.0,28.0516,28.1251,28.0516,28.1251,92352.0
2016-09-01 11:20:00,38.25,38.33,38.23,38.32,79686.0,28.1177,28.1765,28.103,28.1692,79686.0
2016-09-01 11:30:00,38.32,38.39,38.3,38.31,108865.0,28.1692,28.2206,28.1545,28.1618,108865.0
2016-09-01 11:40:00,38.31,38.33,38.28,38.3,67841.0,28.1618,28.1765,28.1398,28.1545,67841.0
2016-09-01 11:50:00,38.29,38.38,38.26,38.37,66117.0,28.1471,28.2133,28.1251,28.2059,66117.0
2016-09-01 12:00:00,38.37,38.41,38.33,38.36,212607.0,28.2059,28.2353,28.1765,28.1986,212607.0
2016-09-01 12:10:00,38.37,38.47,38.36,38.47,165150.0,28.2059,28.2794,28.1986,28.2794,165150.0
2016-09-01 12:20:00,38.47,38.57,38.46,38.49,74318.0,28.2794,28.353,28.2721,28.2942,74318.0
2016-09-01 12:30:00,38.5,38.54,38.45,38.45,54559.0,28.3015,28.3309,28.2647,28.2647,54559.0
2016-09-01 12:40:00,38.45,38.52,38.43,38.5,71741.0,28.2647,28.3162,28.25,28.3015,71741.0
2016-09-01 12:50:00,38.5,38.53,38.46,38.47,45460.0,28.3015,28.3236,28.2721,28.2794,45460.0
2016-09-01 13:00:00,38.46,38.47,38.43,38.45,72420.0,28.2721,28.2794,28.25,28.2647,72420.0
2016-09-01 13:10:00,38.45,38.48,38.43,38.48,49053.0,28.2647,28.2868,28.25,28.2868,49053.0
2016-09-01 13:20:00,38.48,38.51,38.45,38.45,47236.0,28.2868,28.3089,28.2647,28.2647,47236.0
2016-09-01 13:30:00,38.46,38.49,38.45,38.45,37050.0,28.2721,28.2942,28.2647,28.2647,37050.0
2016-09-01 13:40:00,38.45,38.52,38.44,38.5,54975.0,28.2647,28.3162,28.2574,28.3015,54975.0
2016-09-01 13:50:00,38.51,38.53,38.47,38.51,48284.0,28.3089,28.3236,28.2794,28.3089,48284.0
2016-09-01 14:00:00,38.51,38.52,38.44,38.48,64071.0,28.3089,28.3162,28.2574,28.2868,64071.0
2016-09-01 14:10:00,38.47,38.5,38.45,38.48,66085.0,28.2794,28.3015,28.2647,28.2868,66085.0
2016-09-01 14:20:00,38.48,38.57,38.48,38.56,54614.0,28.2868,28.353,28.2868,28.3456,54614.0
2016-09-01 14:30:00,38.55,38.56,38.52,38.55,98475.0,28.3383,28.3456,28.3162,28.3383,98475.0
2016-09-01 14:40:00,38.54,38.6,38.54,38.58,141076.0,28.3309,28.375,28.3309,28.3603,141076.0
2016-09-01 14:50:00,38.58,38.6,38.56,38.57,70722.0,28.3603,28.375,28.3456,28.353,70722.0
2016-09-01 15:00:00,38.56,38.58,38.52,38.57,150370.0,28.3456,28.3603,28.3162,28.353,150370.0
2016-09-01 15:10:00,38.57,38.63,38.55,38.62,74154.0,28.353,28.3971,28.3383,28.3897,74154.0
2016-09-01 15:20:00,38.62,38.64,38.61,38.63,70302.0,28.3897,28.4044,28.3824,28.3971,70302.0
2016-09-01 15:30:00,38.63,38.63,38.56,38.58,89894.0,28.3971,28.3971,28.3456,28.3603,89894.0
2016-09-01 15:40:00,38.58,38.62,38.56,38.6,157527.0,28.3603,28.3897,28.3456,28.375,157527.0
2016-09-01 15:50:00,38.6,38.63,38.54,38.54,675910.0,28.375,28.3971,28.3309,28.3309,675910.0
2016-09-02 09:30:00,38.54,38.86,38.31,38.5,165132.0,28.3309,28.5661,28.1618,28.3015,165132.0
2016-09-02 09:40:00,38.52,38.74,38.47,38.68,97109.0,28.3162,28.4779,28.2794,28.4338,97109.0
2016-09-02 09:50:00,38.68,38.86,38.67,38.81,100578.0,28.4338,28.5661,28.4265,28.5294,100578.0
2016-09-02 10:00:00,38.82,38.96,38.82,38.92,128705.0,28.5367,28.6396,28.5367,28.6102,128705.0
2016-09-02 10:10:00,38.92,38.93,38.72,38.84,99508.0,28.6102,28.6176,28.4632,28.5514,99508.0
2016-09-02 10:20:00,38.84,39.08,38.84,39.06,153155.0,28.5514,28.7279,28.5514,28.7132,153155.0
2016-09-02 10:30:00,39.06,39.14,38.93,39.05,163332.0,28.7132,28.772,28.6176,28.7058,163332.0
2016-09-02 10:40:00,39.05,39.18,39.04,39.18,146488.0,28.7058,28.8014,28.6985,28.8014,146488.0
2016-09-02 10:50:00,39.18,39.26,39.06,39.07,153319.0,28.8014,28.8602,28.7132,28.7205,153319.0
2016-09-02 11:00:00,39.07,39.18,39.05,39.09,89152.0,28.7205,28.8014,28.7058,28.7352,89152.0
2016-09-02 11:10:00,39.1,39.11,38.97,39.01,87352.0,28.7426,28.7499,28.647,28.6764,87352.0
2016-09-02 11:20:00,39.01,39.01,38.92,38.93,69697.0,28.6764,28.6764,28.6102,28.6176,69697.0
2016-09-02 11:30:00,38.94,39.01,38.89,38.98,80539.0,28.6249,28.6764,28.5882,28.6544,80539.0
2016-09-02 11:40:00,38.98,39.04,38.95,38.99,45497.0,28.6544,28.6985,28.6323,28.6617,45497.0
2016-09-02 11:50:00,38.98,39.04,38.93,39.02,94256.0,28.6544,28.6985,28.6176,28.6838,94256.0
2016-09-02 12:00:00,39.03,39.06,38.96,39.01,139618.0,28.6911,28.7132,28.6396,28.6764,139618.0
2016-09-02 12:10:00,39.01,39.01,38.88,38.89,89671.0,28.6764,28.6764,28.5808,28.5882,89671.0
2016-09-02 12:20:00,38.89,38.91,38.82,38.89,55404.0,28.5882,28.6029,28.5367,28.5882,55404.0
2016-09-02 12:30:00,38.88,38.92,38.87,38.91,31876.0,28.5808,28.6102,28.5735,28.6029,31876.0
2016-09-02 12:40:00,38.91,38.91,38.85,38.86,26570.0,28.6029,28.6029,28.5588,28.5661,26570.0
2016-09-02 12:50:00,38.87,38.92,38.86,38.88,33089.0,28.5735,28.6102,28.5661,28.5808,33089.0
2016-09-02 13:00:00,38.89,38.89,38.78,38.8,41946.0,28.5882,28.5882,28.5073,28.522,41946.0
2016-09-02 13:10:00,38.81,38.85,38.77,38.77,37409.0,28.5294,28.5588,28.5,28.5,37409.0
2016-09-02 13:20:00,38.77,38.79,38.74,38.77,38916.0,28.5,28.5147,28.4779,28.5,38916.0
2016-09-02 13:30:00,38.78,38.78,38.73,38.75,62161.0,28.5073,28.5073,28.4706,28.4853,62161.0
2016-09-02 13:40:00,38.74,38.75,38.7,38.7,42366.0,28.4779,28.4853,28.4485,28.4485,42366.0
2016-09-02 13:50:00,38.71,38.75,38.7,38.75,47529.0,28.4559,28.4853,28.4485,28.4853,47529.0
2016-09-02 14:00:00,38.75,38.77,38.72,38.75,41130.0,28.4853,28.5,28.4632,28.4853,41130.0
2016-09-02 14:10:00,38.75,38.77,38.7,38.7,60279.0,28.4853,28.5,28.4485,28.4485,60279.0
2016-09-02 14:20:00,38.71,38.74,38.66,38.68,120900.0,28.4559,28.4779,28.4191,28.4338,120900.0
2016-09-02 14:30:00,38.68,38.75,38.68,38.73,39041.0,28.4338,28.4853,28.4338,28.4706,39041.0
2016-09-02 14:40:00,38.73,38.78,38.73,38.76,43857.0,28.4706,28.5073,28.4706,28.4926,43857.0
2016-09-02 14:50:00,38.75,38.77,38.71,38.74,40437.0,28.4853,28.5,28.4559,28.4779,40437.0
2016-09-02 15:00:00,38.75,38.77,38.71,38.71,39610.0,28.4853,28.5,28.4559,28.4559,39610.0
2016-09-02 15:10:00,38.71,38.73,38.67,38.71,35402.0,28.4559,28.4706,28.4265,28.4559,35402.0
2016-09-02 15:20:00,38.71,38.73,38.67,38.7,56757.0,28.4559,28.4706,28.4265,28.4485,56757.0
2016-09-02 15:30:00,38.7,38.73,38.68,38.71,111331.0,28.4485,28.4706,28.4338,28.4559,111331.0
2016-09-02 15:40:00,38.71,38.76,38.7,38.71,106861.0,28.4559,28.4926,28.4485,28.4559,106861.0
2016-09-02 15:50:00,38.71,38.79,38.7,38.77,246786.0,28.4559,28.5147,28.4485,28.5,246786.0
2016-09-06 09:30:00,38.65,38.77,38.52,38.61,115877.0,28.4118,28.5,28.3162,28.3824,115877.0
2016-09-06 09:40:00,38.62,38.81,38.55,38.56,120823.0,28.3897,28.5294,28.3383,28.3456,120823.0
2016-09-06 09:50:00,38.56,38.6,38.43,38.47,141677.0,28.3456,28.375,28.25,28.2794,141677.0
2016-09-06 10:00:00,38.47,38.5,38.22,38.24,140809.0,28.2794,28.3015,28.0957,28.1104,140809.0
2016-09-06 10:10:00,38.25,38.28,38.08,38.16,234707.0,28.1177,28.1398,27.9928,28.0516,234707.0
2016-09-06 10:20:00,38.16,38.22,38.05,38.18,183180.0,28.0516,28.0957,27.9707,28.0663,183180.0
2016-09-06 10:30:00,38.18,38.37,38.17,38.26,69288.0,28.0663,28.2059,28.0589,28.1251,69288.0
2016-09-06 10:40:00,38.26,38.41,38.22,38.4,99768.0,28.1251,28.2353,28.0957,28.228,99768.0
2016-09-06 10:50:00,38.39,38.43,38.32,38.32,75026.0,28.2206,28.25,28.1692,28.1692,75026.0
2016-09-06 11:00:00,38.32,38.4,38.28,38.32,71420.0,28.1692,28.228,28.1398,28.1692,71420.0
2016-09-06 11:10:00,38.31,38.43,38.31,38.38,84842.0,28.1618,28.25,28.1618,28.2133,84842.0
2016-09-06 11:20:00,38.39,38.4,38.28,38.36,88518.0,28.2206,28.228,28.1398,28.1986,88518.0
2016-09-06 11:30:00,38.35,38.38,38.3,38.3,46566.0,28.1912,28.2133,28.1545,28.1545,46566.0
2016-09-06 11:40:00,38.31,38.36,38.24,38.35,61112.0,28.1618,28.1986,28.1104,28.1912,61112.0
2016-09-06 11:50:00,38.34,38.42,38.34,38.38,35258.0,28.1839,28.2427,28.1839,28.2133,35258.0
2016-09-06 12:00:00,38.39,38.48,38.39,38.39,51002.0,28.2206,28.2868,28.2206,28.2206,51002.0
2016-09-06 12:10:00,38.39,38.45,38.36,38.36,47332.0,28.2206,28.2647,28.1986,28.1986,47332.0
2016-09-06 12:20:00,38.36,38.43,38.36,38.41,50946.0,28.1986,28.25,28.1986,28.2353,50946.0
2016-09-06 12:30:00,38.41,38.44,38.36,38.37,52590.0,28.2353,28.2574,28.1986,28.2059,52590.0
2016-09-06 12:40:00,38.37,38.4,38.35,38.36,44607.0,28.2059,28.228,28.1912,28.1986,44607.0
2016-09-06 12:50:00,38.35,38.38,38.29,38.3,73137.0,28.1912,28.2133,28.1471,28.1545,73137.0
2016-09-06 13:00:00,38.3,38.32,38.27,38.3,41805.0,28.1545,28.1692,28.1324,28.1545,41805.0
2016-09-06 13:10:00,38.3,38.31,38.25,38.25,41923.0,28.1545,28.1618,28.1177,28.1177,41923.0
2016-09-06 13:20:00,38.25,38.3,38.23,38.27,71901.0,28.1177,28.1545,28.103,28.1324,71901.0
2016-09-06 13:30:00,38.28,38.31,38.22,38.23,57483.0,28.1398,28.1618,28.0957,28.103,57483.0
2016-09-06 13:40:00,38.23,38.27,38.23,38.26,49581.0,28.103,28.1324,28.103,28.1251,49581.0
2016-09-06 13:50:00,38.26,38.3,38.26,38.3,39907.0,28.1251,28.1545,28.1251,28.1545,39907.0
2016-09-06 14:00:00,38.3,38.3,38.2,38.22,41877.0,28.1545,28.1545,28.081,28.0957,41877.0
2016-09-06 14:10:00,38.22,38.24,38.18,38.24,55671.0,28.0957,28.1104,28.0663,28.1104,55671.0
2016-09-06 14:20:00,38.25,38.25,38.2,38.22,52046.0,28.1177,28.1177,28.081,28.0957,52046.0
2016-09-06 14:30:00,38.22,38.22,38.2,38.2,52649.0,28.0957,28.0957,28.081,28.081,52649.0
2016-09-06 14:40:00,38.2,38.21,38.1,38.11,138880.0,28.081,28.0883,28.0075,28.0148,138880.0
2016-09-06 14:50:00,38.12,38.19,38.11,38.19,79538.0,28.0222,28.0736,28.0148,28.0736,79538.0
2016-09-06 15:00:00,38.19,38.22,38.16,38.16,63784.0,28.0736,28.0957,28.0516,28.0516,63784.0
2016-09-06 15:10:00,38.17,38.17,38.09,38.14,87542.0,28.0589,28.0589,28.0001,28.0369,87542.0
2016-09-06 15:20:00,38.14,38.17,38.13,38.16,58155.0,28.0369,28.0589,28.0295,28.0516,58155.0
2016-09-06 15:30:00,38.16,38.17,38.11,38.13,80426.0,28.0516,28.0589,28.0148,28.0295,80426.0
2016-09-06 15:40:00,38.13,38.18,38.11,38.18,119093.0,28.0295,28.0663,28.0148,28.0663,119093.0
2016-09-06 15:50:00,38.18,38.24,38.16,38.23,393562.0,28.0663,28.1104,28.0516,28.103,393562.0
2016-09-07 09:30:00,38.31,38.57,38.25,38.37,151340.0,28.1618,28.353,28.1177,28.2059,151340.0
2016-09-07 09:40:00,38.37,38.48,38.34,38.38,115320.0,28.2059,28.2868,28.1839,28.2133,115320.0
2016-09-07 09:50:00,38.37,38.46,38.33,38.45,213674.0,28.2059,28.2721,28.1765,28.2647,213674.0
2016-09-07 10:00:00,38.46,38.6,38.46,38.56,138881.0,28.2721,28.375,28.2721,28.3456,138881.0
2016-09-07 10:10:00,38.56,38.58,38.43,38.47,74718.0,28.3456,28.3603,28.25,28.2794,74718.0
2016-09-07 10:20:00,38.47,38.48,38.38,38.44,92121.0,28.2794,28.2868,28.2133,28.2574,92121.0
2016-09-07 10:30:00,38.44,38.45,38.41,38.44,60540.0,28.2574,28.2647,28.2353,28.2574,60540.0
2016-09-07 10:40:00,38.44,38.48,38.38,38.47,196316.0,28.2574,28.2868,28.2133,28.2794,196316.0
2016-09-07 10:50:00,38.47,38.64,38.42,38.61,143846.0,28.2794,28.4044,28.2427,28.3824,143846.0
2016-09-07 11:00:00,38.6,38.6,38.48,38.55,115042.0,28.375,28.375,28.2868,28.3383,115042.0
2016-09-07 11:10:00,38.55,38.58,38.42,38.43,53123.0,28.3383,28.3603,28.2427,28.25,53123.0
2016-09-07 11:20:00,38.43,38.45,38.38,38.41,179130.0,28.25,28.2647,28.2133,28.2353,179130.0
2016-09-07 11:30:00,38.41,38.44,38.34,38.4,108648.0,28.2353,28.2574,28.1839,28.228,108648.0
2016-09-07 11:40:00,38.41,38.41,38.34,38.36,55055.0,28.2353,28.2353,28.1839,28.1986,55055.0
2016-09-07 11:50:00,38.35,38.37,38.28,38.33,90376.0,28.1912,28.2059,28.1398,28.1765,90376.0
2016-09-07 12:00:00,38.33,38.33,38.25,38.27,149596.0,28.1765,28.1765,28.1177,28.1324,149596.0
2016-09-07 12:10:00,38.28,38.3,38.21,38.22,233021.0,28.1398,28.1545,28.0883,28.0957,233021.0
2016-09-07 12:20:00,38.22,38.24,38.17,38.24,80173.0,28.0957,28.1104,28.0589,28.1104,80173.0
2016-09-07 12:30:00,38.25,38.28,38.2,38.24,91615.0,28.1177,28.1398,28.081,28.1104,91615.0
2016-09-07 12:40:00,38.24,38.34,38.24,38.33,72953.0,28.1104,28.1839,28.1104,28.1765,72953.0
2016-09-07 12:50:00,38.33,38.39,38.33,38.37,63401.0,28.1765,28.2206,28.1765,28.2059,63401.0
2016-09-07 13:00:00,38.37,38.47,38.34,38.47,134334.0,28.2059,28.2794,28.1839,28.2794,134334.0
2016-09-07 13:10:00,38.48,38.58,38.47,38.57,122143.0,28.2868,28.3603,28.2794,28.353,122143.0
2016-09-07 13:20:00,38.57,38.59,38.46,38.48,118050.0,28.353,28.3677,28.2721,28.2868,118050.0
2016-09-07 13:30:00,38.48,38.53,38.47,38.51,79725.0,28.2868,28.3236,28.2794,28.3089,79725.0
2016-09-07 13:40:00,38.51,38.53,38.48,38.49,102698.0,28.3089,28.3236,28.2868,28.2942,102698.0
2016-09-07 13:50:00,38.49,38.53,38.43,38.43,86358.0,28.2942,28.3236,28.25,28.25,86358.0
2016-09-07 14:00:00,38.43,38.48,38.43,38.48,95418.0,28.25,28.2868,28.25,28.2868,95418.0
2016-09-07 14:10:00,38.48,38.53,38.48,38.53,90137.0,28.2868,28.3236,28.2868,28.3236,90137.0
2016-09-07 14:20:00,38.53,38.54,38.47,38.47,97934.0,28.3236,28.3309,28.2794,28.2794,97934.0
2016-09-07 14:30:00,38.47,38.47,38.44,38.45,98143.0,28.2794,28.2794,28.2574,28.2647,98143.0
2016-09-07 14:40:00,38.45,38.53,38.44,38.48,93145.0,28.2647,28.3236,28.2574,28.2868,93145.0
2016-09-07 14:50:00,38.48,38.59,38.48,38.52,153119.0,28.2868,28.3677,28.2868,28.3162,153119.0
2016-09-07 15:00:00,38.52,38.62,38.52,38.56,143987.0,28.3162,28.3897,28.3162,28.3456,143987.0
2016-09-07 15:10:00,38.55,38.6,38.54,38.59,82989.0,28.3383,28.375,28.3309,28.3677,82989.0
2016-09-07 15:20:00,38.59,38.6,38.54,38.57,124271.0,28.3677,28.375,28.3309,28.353,124271.0
2016-09-07 15:30:00,38.57,38.6,38.55,38.55,107853.0,28.353,28.375,28.3383,28.3383,107853.0
2016-09-07 15:40:00,38.56,38.59,38.5,38.59,225294.0,28.3456,28.3677,28.3015,28.3677,225294.0
2016-09-07 15:50:00,38.59,38.62,38.56,38.58,568088.0,28.3677,28.3897,28.3456,28.3603,568088.0
2016-09-08 09:30:00,38.44,38.5,38.14,38.18,196554.0,28.2574,28.3015,28.0369,28.0663,196554.0
2016-09-08 09:40:00,38.18,38.21,38.11,38.14,180066.0,28.0663,28.0883,28.0148,28.0369,180066.0
2016-09-08 09:50:00,38.14,38.2,38.02,38.19,275242.0,28.0369,28.081,27.9487,28.0736,275242.0
2016-09-08 10:00:00,38.19,38.27,38.13,38.22,210209.0,28.0736,28.1324,28.0295,28.0957,210209.0
2016-09-08 10:10:00,38.22,38.24,38.09,38.16,93377.0,28.0957,28.1104,28.0001,28.0516,93377.0
2016-09-08 10:20:00,38.15,38.2,38.09,38.13,51065.0,28.0442,28.081,28.0001,28.0295,51065.0
2016-09-08 10:30:00,38.14,38.32,38.14,38.28,87757.0,28.0369,28.1692,28.0369,28.1398,87757.0
2016-09-08 10:40:00,38.29,38.34,38.25,38.25,105210.0,28.1471,28.1839,28.1177,28.1177,105210.0
2016-09-08 10:50:00,38.24,38.3,38.2,38.22,71204.0,28.1104,28.1545,28.081,28.0957,71204.0
2016-09-08 11:00:00,38.23,38.33,38.22,38.31,91463.0,28.103,28.1765,28.0957,28.1618,91463.0
2016-09-08 11:10:00,38.32,38.45,38.32,38.42,126673.0,28.1692,28.2647,28.1692,28.2427,126673.0
2016-09-08 11:20:00,38.42,38.43,38.39,38.4,67832.0,28.2427,28.25,28.2206,28.228,67832.0
2016-09-08 11:30:00,38.41,38.42,38.39,38.41,137572.0,28.2353,28.2427,28.2206,28.2353,137572.0
2016-09-08 11:40:00,38.41,38.45,38.39,38.43,101919.0,28.2353,28.2647,28.2206,28.25,101919.0
2016-09-08 11:50:00,38.43,38.47,38.35,38.36,98907.0,28.25,28.2794,28.1912,28.1986,98907.0
2016-09-08 12:00:00,38.37,38.46,38.37,38.44,118080.0,28.2059,28.2721,28.2059,28.2574,118080.0
2016-09-08 12:10:00,38.44,38.46,38.4,38.42,56802.0,28.2574,28.2721,28.228,28.2427,56802.0
2016-09-08 12:20:00,38.41,38.43,38.32,38.33,662489.0,28.2353,28.25,28.1692,28.1765,662489.0
2016-09-08 12:30:00,38.33,38.34,38.14,38.14,64926.0,28.1765,28.1839,28.0369,28.0369,64926.0
2016-09-08 12:40:00,38.14,38.16,38.13,38.14,46947.0,28.0369,28.0516,28.0295,28.0369,46947.0
2016-09-08 12:50:00,38.14,38.2,38.14,38.17,78238.0,28.0369,28.081,28.0369,28.0589,78238.0
2016-09-08 13:00:00,38.16,38.18,38.06,38.06,88559.0,28.0516,28.0663,27.9781,27.9781,88559.0
2016-09-08 13:10:00,38.07,38.08,38.02,38.03,109962.0,27.9854,27.9928,27.9487,27.956,109962.0
2016-09-08 13:20:00,38.02,38.06,37.98,37.99,96089.0,27.9487,27.9781,27.9192,27.9266,96089.0
2016-09-08 13:30:00,38.0,38.03,37.98,38.0,67019.0,27.9339,27.956,27.9192,27.9339,67019.0
2016-09-08 13:40:00,38.0,38.02,37.93,37.94,144586.0,27.9339,27.9487,27.8825,27.8898,144586.0
2016-09-08 13:50:00,37.94,38.01,37.89,37.98,100634.0,27.8898,27.9413,27.8531,27.9192,100634.0
2016-09-08 14:00:00,37.98,37.99,37.9,37.93,90206.0,27.9192,27.9266,27.8604,27.8825,90206.0
2016-09-08 14:10:00,37.92,37.93,37.87,37.92,48162.0,27.8751,27.8825,27.8384,27.8751,48162.0
2016-09-08 14:20:00,37.92,37.97,37.9,37.94,79296.0,27.8751,27.9119,27.8604,27.8898,79296.0
2016-09-08 14:30:00,37.94,37.99,37.92,37.95,69598.0,27.8898,27.9266,27.8751,27.8972,69598.0
2016-09-08 14:40:00,37.94,38.0,37.93,37.99,56045.0,27.8898,27.9339,27.8825,27.9266,56045.0
2016-09-08 14:50:00,37.98,38.0,37.94,37.95,85115.0,27.9192,27.9339,27.8898,27.8972,85115.0
2016-09-08 15:00:00,37.95,37.96,37.81,37.82,135514.0,27.8972,27.9045,27.7943,27.8016,135514.0
2016-09-08 15:10:00,37.83,37.85,37.81,37.84,137519.0,27.809,27.8237,27.7943,27.8163,137519.0
2016-09-08 15:20:00,37.84,37.89,37.83,37.85,185536.0,27.8163,27.8531,27.809,27.8237,185536.0
2016-09-08 15:30:00,37.86,37.89,37.86,37.89,88720.0,27.831,27.8531,27.831,27.8531,88720.0
2016-09-08 15:40:00,37.89,37.91,37.86,37.88,179730.0,27.8531,27.8678,27.831,27.8457,179730.0
2016-09-08 15:50:00,37.88,37.94,37.85,37.91,393336.0,27.8457,27.8898,27.8237,27.8678,393336.0
2016-09-09 09:30:00,37.27,37.65,37.04,37.56,364787.0,27.6054,27.8868,27.435,27.8202,364787.0
2016-09-09 09:40:00,37.6,37.73,37.5,37.54,150286.0,27.8498,27.9461,27.7757,27.8054,150286.0
2016-09-09 09:50:00,37.52,37.59,37.47,37.55,195394.0,27.7906,27.8424,27.7535,27.8128,195394.0
2016-09-09 10:00:00,37.55,37.57,37.45,37.48,166611.0,27.8128,27.8276,27.7387,27.7609,166611.0
2016-09-09 10:10:00,37.48,37.58,37.47,37.56,114690.0,27.7609,27.835,27.7535,27.8202,114690.0
2016-09-09 10:20:00,37.55,37.55,37.47,37.52,105412.0,27.8128,27.8128,27.7535,27.7906,105412.0
2016-09-09 10:30:00,37.52,37.6,37.49,37.52,77523.0,27.7906,27.8498,27.7683,27.7906,77523.0
2016-09-09 10:40:00,37.53,37.61,37.5,37.54,43049.0,27.798,27.8572,27.7757,27.8054,43049.0
2016-09-09 10:50:00,37.53,37.7,37.53,37.68,76861.0,27.798,27.9239,27.798,27.9091,76861.0
2016-09-09 11:00:00,37.67,37.69,37.63,37.68,84832.0,27.9017,27.9165,27.872,27.9091,84832.0
2016-09-09 11:10:00,37.68,37.69,37.57,37.59,57919.0,27.9091,27.9165,27.8276,27.8424,57919.0
2016-09-09 11:20:00,37.59,37.64,37.54,37.64,56332.0,27.8424,27.8794,27.8054,27.8794,56332.0
2016-09-09 11:30:00,37.63,37.65,37.54,37.55,43003.0,27.872,27.8868,27.8054,27.8128,43003.0
2016-09-09 11:40:00,37.54,37.58,37.52,37.58,93274.0,27.8054,27.835,27.7906,27.835,93274.0
2016-09-09 11:50:00,37.58,37.58,37.5,37.52,48115.0,27.835,27.835,27.7757,27.7906,48115.0
2016-09-09 12:00:00,37.51,37.6,37.51,37.56,70765.0,27.7832,27.8498,27.7832,27.8202,70765.0
2016-09-09 12:10:00,37.56,37.59,37.54,37.58,50366.0,27.8202,27.8424,27.8054,27.835,50366.0
2016-09-09 12:20:00,37.58,37.59,37.52,37.53,165428.0,27.835,27.8424,27.7906,27.798,165428.0
2016-09-09 12:30:00,37.52,37.53,37.4,37.46,110236.0,27.7906,27.798,27.7017,27.7461,110236.0
2016-09-09 12:40:00,37.46,37.52,37.46,37.49,85941.0,27.7461,27.7906,27.7461,27.7683,85941.0
2016-09-09 12:50:00,37.49,37.51,37.47,37.48,53967.0,27.7683,27.7832,27.7535,27.7609,53967.0
2016-09-09 13:00:00,37.47,37.48,37.44,37.45,74028.0,27.7535,27.7609,27.7313,27.7387,74028.0
2016-09-09 13:10:00,37.44,37.45,37.27,37.29,131392.0,27.7313,27.7387,27.6054,27.6202,131392.0
2016-09-09 13:20:00,37.29,37.32,37.23,37.28,123452.0,27.6202,27.6424,27.5758,27.6128,123452.0
2016-09-09 13:30:00,37.28,37.29,37.16,37.17,76775.0,27.6128,27.6202,27.5239,27.5313,76775.0
2016-09-09 13:40:00,37.17,37.2,37.13,37.13,64840.0,27.5313,27.5535,27.5017,27.5017,64840.0
2016-09-09 13:50:00,37.12,37.16,37.1,37.15,49277.0,27.4943,27.5239,27.4795,27.5165,49277.0
2016-09-09 14:00:00,37.15,37.16,37.05,37.05,58289.0,27.5165,27.5239,27.4424,27.4424,58289.0
2016-09-09 14:10:00,37.05,37.1,37.04,37.07,69462.0,27.4424,27.4795,27.435,27.4572,69462.0
2016-09-09 14:20:00,37.07,37.1,37.04,37.1,50144.0,27.4572,27.4795,27.435,27.4795,50144.0
2016-09-09 14:30:00,37.1,37.16,37.08,37.14,130615.0,27.4795,27.5239,27.4647,27.5091,130615.0
2016-09-09 14:40:00,37.14,37.14,36.98,37.0,119171.0,27.5091,27.5091,27.3906,27.4054,119171.0
2016-09-09 14:50:00,37.0,37.01,36.97,36.98,171156.0,27.4054,27.4128,27.3832,27.3906,171156.0
2016-09-09 15:00:00,36.99,37.01,36.96,36.97,83479.0,27.398,27.4128,27.3758,27.3832,83479.0
2016-09-09 15:10:00,36.98,37.02,36.93,36.96,177645.0,27.3906,27.4202,27.3536,27.3758,177645.0
2016-09-09 15:20:00,36.97,37.02,36.95,36.97,85480.0,27.3832,27.4202,27.3684,27.3832,85480.0
2016-09-09 15:30:00,36.98,37.0,36.95,36.98,132334.0,27.3906,27.4054,27.3684,27.3906,132334.0
2016-09-09 15:40:00,36.98,36.99,36.94,36.95,149954.0,27.3906,27.398,27.361,27.3684,149954.0
2016-09-09 15:50:00,36.95,36.96,36.87,36.88,444342.0,27.3684,27.3758,27.3091,27.3165,444342.0
2016-09-12 09:30:00,36.64,37.01,36.51,36.96,258144.0,27.1388,27.4128,27.0425,27.3758,258144.0
2016-09-12 09:40:00,36.97,37.0,36.58,36.67,165087.0,27.3832,27.4054,27.0943,27.161,165087.0
2016-09-12 09:50:00,36.66,36.97,36.66,36.89,103877.0,27.1536,27.3832,27.1536,27.3239,103877.0
2016-09-12 10:00:00,36.89,37.05,36.88,37.03,130054.0,27.3239,27.4424,27.3165,27.4276,130054.0
2016-09-12 10:10:00,37.02,37.03,36.92,37.03,156131.0,27.4202,27.4276,27.3461,27.4276,156131.0
2016-09-12 10:20:00,37.03,37.17,37.03,37.15,149443.0,27.4276,27.5313,27.4276,27.5165,149443.0
2016-09-12 10:30:00,37.15,37.16,36.98,37.0,112857.0,27.5165,27.5239,27.3906,27.4054,112857.0
2016-09-12 10:40:00,37.0,37.01,36.89,36.9,130984.0,27.4054,27.4128,27.3239,27.3313,130984.0
2016-09-12 10:50:00,36.89,37.04,36.84,36.99,107582.0,27.3239,27.435,27.2869,27.398,107582.0
2016-09-12 11:00:00,36.99,37.06,36.94,37.04,109089.0,27.398,27.4498,27.361,27.435,109089.0
2016-09-12 11:10:00,37.04,37.05,36.95,37.0,119407.0,27.435,27.4424,27.3684,27.4054,119407.0
2016-09-12 11:20:00,37.0,37.1,36.99,37.0,108864.0,27.4054,27.4795,27.398,27.4054,108864.0
2016-09-12 11:30:00,37.0,37.1,36.93,37.09,222685.0,27.4054,27.4795,27.3536,27.4721,222685.0
2016-09-12 11:40:00,37.09,37.13,36.98,36.98,100664.0,27.4721,27.5017,27.3906,27.3906,100664.0
2016-09-12 11:50:00,36.98,37.05,36.97,36.99,125399.0,27.3906,27.4424,27.3832,27.398,125399.0
2016-09-12 12:00:00,36.99,37.01,36.96,36.98,120718.0,27.398,27.4128,27.3758,27.3906,120718.0
2016-09-12 12:10:00,36.98,37.05,36.97,37.01,138182.0,27.3906,27.4424,27.3832,27.4128,138182.0
2016-09-12 12:20:00,37.01,37.05,36.99,37.05,86126.0,27.4128,27.4424,27.398,27.4424,86126.0
2016-09-12 12:30:00,37.05,37.06,37.0,37.0,55320.0,27.4424,27.4498,27.4054,27.4054,55320.0
2016-09-12 12:40:00,37.01,37.02,36.95,37.01,69382.0,27.4128,27.4202,27.3684,27.4128,69382.0
2016-09-12 12:50:00,37.01,37.05,37.0,37.02,69638.0,27.4128,27.4424,27.4054,27.4202,69638.0
2016-09-12 13:00:00,37.03,37.09,37.01,37.09,72118.0,27.4276,27.4721,27.4128,27.4721,72118.0
2016-09-12 13:10:00,37.09,37.23,37.07,37.1,175724.0,27.4721,27.5758,27.4572,27.4795,175724.0
2016-09-12 13:20:00,37.1,37.13,37.0,37.01,71371.0,27.4795,27.5017,27.4054,27.4128,71371.0
2016-09-12 13:30:00,37.02,37.04,36.96,37.03,87422.0,27.4202,27.435,27.3758,27.4276,87422.0
2016-09-12 13:40:00,37.03,37.11,36.96,37.11,95661.0,27.4276,27.4869,27.3758,27.4869,95661.0
2016-09-12 13:50:00,37.11,37.19,37.1,37.16,76360.0,27.4869,27.5461,27.4795,27.5239,76360.0
2016-09-12 14:00:00,37.17,37.36,37.16,37.31,161659.0,27.5313,27.672,27.5239,27.635,161659.0
2016-09-12 14:10:00,37.31,37.36,37.29,37.36,106790.0,27.635,27.672,27.6202,27.672,106790.0
2016-09-12 14:20:00,37.36,37.43,37.32,37.34,115737.0,27.672,27.7239,27.6424,27.6572,115737.0
2016-09-12 14:30:00,37.34,37.45,37.33,37.44,77550.0,27.6572,27.7387,27.6498,27.7313,77550.0
2016-09-12 14:40:00,37.43,37.46,37.37,37.38,69337.0,27.7239,27.7461,27.6795,27.6869,69337.0
2016-09-12 14:50:00,37.38,37.39,37.31,37.33,94412.0,27.6869,27.6943,27.635,27.6498,94412.0
2016-09-12 15:00:00,37.33,37.39,37.32,37.39,117923.0,27.6498,27.6943,27.6424,27.6943,117923.0
2016-09-12 15:10:00,37.4,37.41,37.33,37.36,83602.0,27.7017,27.7091,27.6498,27.672,83602.0
2016-09-12 15:20:00,37.36,37.41,37.35,37.38,121798.0,27.672,27.7091,27.6646,27.6869,121798.0
2016-09-12 15:30:00,37.38,37.39,37.33,37.34,141133.0,27.6869,27.6943,27.6498,27.6572,141133.0
2016-09-12 15:40:00,37.35,37.41,37.28,37.29,221965.0,27.6646,27.7091,27.6128,27.6202,221965.0
2016-09-12 15:50:00,37.29,37.33,37.26,37.29,568368.0,27.6202,27.6498,27.598,27.6202,568368.0
2016-09-13 09:30:00,37.2,37.88,37.11,37.84,405402.0,27.5535,28.0572,27.4869,28.0276,405402.0
2016-09-13 09:40:00,37.84,38.02,37.82,37.83,449450.0,28.0276,28.1609,28.0128,28.0202,449450.0
2016-09-13 09:50:00,37.83,37.85,37.59,37.61,194526.0,28.0202,28.035,27.8424,27.8572,194526.0
2016-09-13 10:00:00,37.6,37.65,37.52,37.62,155327.0,27.8498,27.8868,27.7906,27.8646,155327.0
2016-09-13 10:10:00,37.62,37.68,37.5,37.65,204466.0,27.8646,27.9091,27.7757,27.8868,204466.0
2016-09-13 10:20:00,37.65,37.65,37.53,37.58,128276.0,27.8868,27.8868,27.798,27.835,128276.0
2016-09-13 10:30:00,37.59,37.66,37.55,37.59,85530.0,27.8424,27.8943,27.8128,27.8424,85530.0
2016-09-13 10:40:00,37.59,37.75,37.59,37.68,283920.0,27.8424,27.9609,27.8424,27.9091,283920.0
2016-09-13 10:50:00,37.67,37.72,37.57,37.72,177451.0,27.9017,27.9387,27.8276,27.9387,177451.0
2016-09-13 11:00:00,37.71,37.76,37.61,37.61,134435.0,27.9313,27.9683,27.8572,27.8572,134435.0
2016-09-13 11:10:00,37.61,37.61,37.43,37.45,128520.0,27.8572,27.8572,27.7239,27.7387,128520.0
2016-09-13 11:20:00,37.45,37.65,37.45,37.49,155553.0,27.7387,27.8868,27.7387,27.7683,155553.0
2016-09-13 11:30:00,37.48,37.54,37.46,37.52,104033.0,27.7609,27.8054,27.7461,27.7906,104033.0
2016-09-13 11:40:00,37.51,37.56,37.44,37.45,121988.0,27.7832,27.8202,27.7313,27.7387,121988.0
2016-09-13 11:50:00,37.46,37.51,37.43,37.48,75767.0,27.7461,27.7832,27.7239,27.7609,75767.0
2016-09-13 12:00:00,37.48,37.53,37.45,37.48,94845.0,27.7609,27.798,27.7387,27.7609,94845.0
2016-09-13 12:10:00,37.48,37.58,37.46,37.46,87590.0,27.7609,27.835,27.7461,27.7461,87590.0
2016-09-13 12:20:00,37.45,37.47,37.34,37.35,72292.0,27.7387,27.7535,27.6572,27.6646,72292.0
2016-09-13 12:30:00,37.35,37.4,37.34,37.38,45809.0,27.6646,27.7017,27.6572,27.6869,45809.0
2016-09-13 12:40:00,37.38,37.42,37.35,37.42,55874.0,27.6869,27.7165,27.6646,27.7165,55874.0
2016-09-13 12:50:00,37.42,37.42,37.29,37.32,70003.0,27.7165,27.7165,27.6202,27.6424,70003.0
2016-09-13 13:00:00,37.32,37.34,37.29,37.33,49822.0,27.6424,27.6572,27.6202,27.6498,49822.0
2016-09-13 13:10:00,37.32,37.5,37.31,37.49,80807.0,27.6424,27.7757,27.635,27.7683,80807.0
2016-09-13 13:20:00,37.49,37.55,37.45,37.54,170829.0,27.7683,27.8128,27.7387,27.8054,170829.0
2016-09-13 13:30:00,37.55,37.62,37.48,37.49,145586.0,27.8128,27.8646,27.7609,27.7683,145586.0
2016-09-13 13:40:00,37.49,37.51,37.37,37.38,74836.0,27.7683,27.7832,27.6795,27.6869,74836.0
2016-09-13 13:50:00,37.39,37.41,37.33,37.39,85165.0,27.6943,27.7091,27.6498,27.6943,85165.0
2016-09-13 14:00:00,37.39,37.48,37.34,37.48,74119.0,27.6943,27.7609,27.6572,27.7609,74119.0
2016-09-13 14:10:00,37.48,37.5,37.44,37.46,53703.0,27.7609,27.7757,27.7313,27.7461,53703.0
2016-09-13 14:20:00,37.46,37.47,37.38,37.4,100918.0,27.7461,27.7535,27.6869,27.7017,100918.0
2016-09-13 14:30:00,37.4,37.43,37.36,37.42,48090.0,27.7017,27.7239,27.672,27.7165,48090.0
2016-09-13 14:40:00,37.43,37.49,37.43,37.47,53456.0,27.7239,27.7683,27.7239,27.7535,53456.0
2016-09-13 14:50:00,37.47,37.5,37.39,37.4,55443.0,27.7535,27.7757,27.6943,27.7017,55443.0
2016-09-13 15:00:00,37.4,37.42,37.36,37.41,66310.0,27.7017,27.7165,27.672,27.7091,66310.0
2016-09-13 15:10:00,37.41,37.49,37.33,37.48,148734.0,27.7091,27.7683,27.6498,27.7609,148734.0
2016-09-13 15:20:00,37.48,37.52,37.43,37.51,141153.0,27.7609,27.7906,27.7239,27.7832,141153.0
2016-09-13 15:30:00,37.51,37.56,37.5,37.53,131954.0,27.7832,27.8202,27.7757,27.798,131954.0
2016-09-13 15:40:00,37.54,37.54,37.42,37.48,226295.0,27.8054,27.8054,27.7165,27.7609,226295.0
2016-09-13 15:50:00,37.48,37.58,37.45,37.48,457029.0,27.7609,27.835,27.7387,27.7609,457029.0
2016-09-14 09:30:00,37.5,37.72,37.41,37.51,116583.0,27.7757,27.9387,27.7091,27.7832,116583.0
2016-09-14 09:40:00,37.5,37.51,37.28,37.33,158602.0,27.7757,27.7832,27.6128,27.6498,158602.0
2016-09-14 09:50:00,37.32,37.59,37.22,37.51,129367.0,27.6424,27.8424,27.5684,27.7832,129367.0
2016-09-14 10:00:00,37.51,37.68,37.43,37.68,121747.0,27.7832,27.9091,27.7239,27.9091,121747.0
2016-09-14 10:10:00,37.67,37.88,37.65,37.81,196174.0,27.9017,28.0572,27.8868,28.0054,196174.0
2016-09-14 10:20:00,37.8,37.93,37.73,37.79,162012.0,27.9979,28.0942,27.9461,27.9905,162012.0
2016-09-14 10:30:00,37.79,37.9,37.68,37.68,152735.0,27.9905,28.072,27.9091,27.9091,152735.0
2016-09-14 10:40:00,37.69,37.72,37.59,37.68,147481.0,27.9165,27.9387,27.8424,27.9091,147481.0
2016-09-14 10:50:00,37.68,37.71,37.55,37.66,88261.0,27.9091,27.9313,27.8128,27.8943,88261.0
2016-09-14 11:00:00,37.67,37.81,37.67,37.77,170291.0,27.9017,28.0054,27.9017,27.9757,170291.0
2016-09-14 11:10:00,37.76,37.87,37.69,37.86,85601.0,27.9683,28.0498,27.9165,28.0424,85601.0
2016-09-14 11:20:00,37.86,38.01,37.85,37.91,140053.0,28.0424,28.1535,28.035,28.0794,140053.0
2016-09-14 11:30:00,37.91,37.92,37.8,37.9,96776.0,28.0794,28.0868,27.9979,28.072,96776.0
2016-09-14 11:40:00,37.9,37.92,37.87,37.91,180483.0,28.072,28.0868,28.0498,28.0794,180483.0
2016-09-14 11:50:00,37.91,37.93,37.88,37.92,56596.0,28.0794,28.0942,28.0572,28.0868,56596.0
2016-09-14 12:00:00,37.91,37.92,37.84,37.89,54574.0,28.0794,28.0868,28.0276,28.0646,54574.0
2016-09-14 12:10:00,37.88,37.97,37.86,37.94,111882.0,28.0572,28.1239,28.0424,28.1016,111882.0
2016-09-14 12:20:00,37.95,38.04,37.94,38.04,96934.0,28.1091,28.1757,28.1016,28.1757,96934.0
2016-09-14 12:30:00,38.04,38.04,37.94,37.95,92728.0,28.1757,28.1757,28.1016,28.1091,92728.0
2016-09-14 12:40:00,37.94,37.94,37.84,37.9,77206.0,28.1016,28.1016,28.0276,28.072,77206.0
2016-09-14 12:50:00,37.9,37.96,37.9,37.92,72480.0,28.072,28.1165,28.072,28.0868,72480.0
2016-09-14 13:00:00,37.92,37.93,37.85,37.91,80559.0,28.0868,28.0942,28.035,28.0794,80559.0
2016-09-14 13:10:00,37.91,37.91,37.82,37.85,61701.0,28.0794,28.0794,28.0128,28.035,61701.0
2016-09-14 13:20:00,37.85,37.87,37.77,37.82,75431.0,28.035,28.0498,27.9757,28.0128,75431.0
2016-09-14 13:30:00,37.82,37.87,37.78,37.82,94092.0,28.0128,28.0498,27.9831,28.0128,94092.0
2016-09-14 13:40:00,37.83,37.83,37.67,37.68,111682.0,28.0202,28.0202,27.9017,27.9091,111682.0
2016-09-14 13:50:00,37.68,37.68,37.57,37.59,228478.0,27.9091,27.9091,27.8276,27.8424,228478.0
2016-09-14 14:00:00,37.59,37.61,37.55,37.59,84808.0,27.8424,27.8572,27.8128,27.8424,84808.0
2016-09-14 14:10:00,37.59,37.62,37.52,37.6,94004.0,27.8424,27.8646,27.7906,27.8498,94004.0
2016-09-14 14:20:00,37.59,37.71,37.56,37.66,146864.0,27.8424,27.9313,27.8202,27.8943,146864.0
2016-09-14 14:30:00,37.65,37.73,37.65,37.7,94490.0,27.8868,27.9461,27.8868,27.9239,94490.0
2016-09-14 14:40:00,37.7,37.87,37.68,37.87,230400.0,27.9239,28.0498,27.9091,28.0498,230400.0
2016-09-14 14:50:00,37.87,37.91,37.83,37.85,101821.0,28.0498,28.0794,28.0202,28.035,101821.0
2016-09-14 15:00:00,37.86,37.87,37.73,37.76,87643.0,28.0424,28.0498,27.9461,27.9683,87643.0
2016-09-14 15:10:00,37.77,37.79,37.69,37.71,76416.0,27.9757,27.9905,27.9165,27.9313,76416.0
2016-09-14 15:20:00,37.71,37.74,37.64,37.65,99265.0,27.9313,27.9535,27.8794,27.8868,99265.0
2016-09-14 15:30:00,37.66,37.71,37.61,37.64,176793.0,27.8943,27.9313,27.8572,27.8794,176793.0
2016-09-14 15:40:00,37.64,37.7,37.6,37.66,257498.0,27.8794,27.9239,27.8498,27.8943,257498.0
2016-09-14 15:50:00,37.66,37.66,37.59,37.66,373491.0,27.8943,27.8943,27.8424,27.8943,373491.0
2016-09-15 09:30:00,37.48,37.53,37.22,37.35,331591.0,27.7609,27.798,27.5684,27.6646,331591.0
2016-09-15 09:40:00,37.37,37.66,37.35,37.66,144422.0,27.6795,27.8943,27.6646,27.8943,144422.0
2016-09-15 09:50:00,37.66,37.69,37.54,37.58,193820.0,27.8943,27.9165,27.8054,27.835,193820.0
2016-09-15 10:00:00,37.58,37.63,37.47,37.6,198680.0,27.835,27.872,27.7535,27.8498,198680.0
2016-09-15 10:10:00,37.6,37.84,37.59,37.8,142406.0,27.8498,28.0276,27.8424,27.9979,142406.0
2016-09-15 10:20:00,37.8,37.85,37.72,37.8,75760.0,27.9979,28.035,27.9387,27.9979,75760.0
2016-09-15 10:30:00,37.8,37.87,37.73,37.87,74297.0,27.9979,28.0498,27.9461,28.0498,74297.0
2016-09-15 10:40:00,37.87,37.87,37.73,37.86,108741.0,28.0498,28.0498,27.9461,28.0424,108741.0
2016-09-15 10:50:00,37.85,37.92,37.83,37.91,90973.0,28.035,28.0868,28.0202,28.0794,90973.0
2016-09-15 11:00:00,37.92,37.93,37.82,37.87,84158.0,28.0868,28.0942,28.0128,28.0498,84158.0
2016-09-15 11:10:00,37.88,37.96,37.86,37.92,88386.0,28.0572,28.1165,28.0424,28.0868,88386.0
2016-09-15 11:20:00,37.92,37.93,37.8,37.87,158121.0,28.0868,28.0942,27.9979,28.0498,158121.0
2016-09-15 11:30:00,37.88,37.91,37.84,37.84,53728.0,28.0572,28.0794,28.0276,28.0276,53728.0
2016-09-15 11:40:00,37.84,37.85,37.76,37.77,46142.0,28.0276,28.035,27.9683,27.9757,46142.0
2016-09-15 11:50:00,37.78,37.86,37.77,37.79,64520.0,27.9831,28.0424,27.9757,27.9905,64520.0
2016-09-15 12:00:00,37.79,37.81,37.75,37.79,72443.0,27.9905,28.0054,27.9609,27.9905,72443.0
2016-09-15 12:10:00,37.78,37.79,37.68,37.69,58366.0,27.9831,27.9905,27.9091,27.9165,58366.0
2016-09-15 12:20:00,37.69,37.71,37.58,37.6,112697.0,27.9165,27.9313,27.835,27.8498,112697.0
2016-09-15 12:30:00,37.62,37.66,37.59,37.61,50164.0,27.8646,27.8943,27.8424,27.8572,50164.0
2016-09-15 12:40:00,37.61,37.67,37.6,37.65,44886.0,27.8572,27.9017,27.8498,27.8868,44886.0
2016-09-15 12:50:00,37.66,37.66,37.61,37.64,37061.0,27.8943,27.8943,27.8572,27.8794,37061.0
2016-09-15 13:00:00,37.64,37.69,37.58,37.59,52495.0,27.8794,27.9165,27.835,27.8424,52495.0
2016-09-15 13:10:00,37.59,37.63,37.55,37.62,34932.0,27.8424,27.872,27.8128,27.8646,34932.0
2016-09-15 13:20:00,37.62,37.64,37.57,37.6,39016.0,27.8646,27.8794,27.8276,27.8498,39016.0
2016-09-15 13:30:00,37.6,37.66,37.59,37.63,37703.0,27.8498,27.8943,27.8424,27.872,37703.0
2016-09-15 13:40:00,37.63,37.7,37.63,37.68,31740.0,27.872,27.9239,27.872,27.9091,31740.0
2016-09-15 13:50:00,37.68,37.69,37.63,37.68,46233.0,27.9091,27.9165,27.872,27.9091,46233.0
2016-09-15 14:00:00,37.68,37.76,37.68,37.75,63597.0,27.9091,27.9683,27.9091,27.9609,63597.0
2016-09-15 14:10:00,37.75,37.77,37.74,37.76,35019.0,27.9609,27.9757,27.9535,27.9683,35019.0
2016-09-15 14:20:00,37.76,37.79,37.75,37.78,46440.0,27.9683,27.9905,27.9609,27.9831,46440.0
2016-09-15 14:30:00,37.78,37.79,37.71,37.71,67865.0,27.9831,27.9905,27.9313,27.9313,67865.0
2016-09-15 14:40:00,37.71,37.73,37.66,37.68,77609.0,27.9313,27.9461,27.8943,27.9091,77609.0
2016-09-15 14:50:00,37.68,37.74,37.65,37.72,49157.0,27.9091,27.9535,27.8868,27.9387,49157.0
2016-09-15 15:00:00,37.72,37.75,37.71,37.75,44387.0,27.9387,27.9609,27.9313,27.9609,44387.0
2016-09-15 15:10:00,37.75,37.75,37.67,37.69,81594.0,27.9609,27.9609,27.9017,27.9165,81594.0
2016-09-15 15:20:00,37.69,37.69,37.63,37.66,123057.0,27.9165,27.9165,27.872,27.8943,123057.0
2016-09-15 15:30:00,37.66,37.67,37.61,37.67,199264.0,27.8943,27.9017,27.8572,27.9017,199264.0
2016-09-15 15:40:00,37.67,37.69,37.63,37.63,305464.0,27.9017,27.9165,27.872,27.872,305464.0
2016-09-15 15:50:00,37.64,37.69,37.61,37.68,498392.0,27.8794,27.9165,27.8572,27.9091,498392.0
2016-09-16 09:30:00,37.66,38.03,37.47,37.99,454246.0,27.8943,28.1683,27.7535,28.1387,454246.0
2016-09-16 09:40:00,37.98,38.05,37.9,38.01,131287.0,28.1313,28.1831,28.072,28.1535,131287.0
2016-09-16 09:50:00,38.02,38.08,37.97,37.98,131305.0,28.1609,28.2053,28.1239,28.1313,131305.0
2016-09-16 10:00:00,37.97,38.05,37.87,37.9,129516.0,28.1239,28.1831,28.0498,28.072,129516.0
2016-09-16 10:10:00,37.9,38.03,37.88,37.94,85102.0,28.072,28.1683,28.0572,28.1016,85102.0
2016-09-16 10:20:00,37.94,37.97,37.88,37.89,96206.0,28.1016,28.1239,28.0572,28.0646,96206.0
2016-09-16 10:30:00,37.88,37.92,37.8,37.91,85343.0,28.0572,28.0868,27.9979,28.0794,85343.0
2016-09-16 10:40:00,37.91,37.94,37.83,37.83,62154.0,28.0794,28.1016,28.0202,28.0202,62154.0
2016-09-16 10:50:00,37.82,37.88,37.79,37.82,56443.0,28.0128,28.0572,27.9905,28.0128,56443.0
2016-09-16 11:00:00,37.82,37.82,37.7,37.7,118398.0,28.0128,28.0128,27.9239,27.9239,118398.0
2016-09-16 11:10:00,37.7,37.78,37.7,37.76,42866.0,27.9239,27.9831,27.9239,27.9683,42866.0
2016-09-16 11:20:00,37.77,37.79,37.73,37.75,38587.0,27.9757,27.9905,27.9461,27.9609,38587.0
2016-09-16 11:30:00,37.76,37.85,37.73,37.82,65048.0,27.9683,28.035,27.9461,28.0128,65048.0
2016-09-16 11:40:00,37.82,37.91,37.81,37.88,65475.0,28.0128,28.0794,28.0054,28.0572,65475.0
2016-09-16 11:50:00,37.87,37.88,37.81,37.84,50047.0,28.0498,28.0572,28.0054,28.0276,50047.0
2016-09-16 12:00:00,37.84,37.87,37.82,37.85,40778.0,28.0276,28.0498,28.0128,28.035,40778.0
2016-09-16 12:10:00,37.85,37.87,37.82,37.82,79936.0,28.035,28.0498,28.0128,28.0128,79936.0
2016-09-16 12:20:00,37.82,37.84,37.8,37.82,33892.0,28.0128,28.0276,27.9979,28.0128,33892.0
2016-09-16 12:30:00,37.82,37.82,37.74,37.75,46254.0,28.0128,28.0128,27.9535,27.9609,46254.0
2016-09-16 12:40:00,37.74,37.77,37.65,37.74,68557.0,27.9535,27.9757,27.8868,27.9535,68557.0
2016-09-16 12:50:00,37.73,37.83,37.72,37.81,39972.0,27.9461,28.0202,27.9387,28.0054,39972.0
2016-09-16 13:00:00,37.81,37.91,37.8,37.9,82406.0,28.0054,28.0794,27.9979,28.072,82406.0
2016-09-16 13:10:00,37.9,37.92,37.8,37.85,78836.0,28.072,28.0868,27.9979,28.035,78836.0
2016-09-16 13:20:00,37.86,37.89,37.83,37.86,49779.0,28.0424,28.0646,28.0202,28.0424,49779.0
2016-09-16 13:30:00,37.85,37.85,37.8,37.83,53629.0,28.035,28.035,27.9979,28.0202,53629.0
2016-09-16 13:40:00,37.82,37.84,37.75,37.8,46547.0,28.0128,28.0276,27.9609,27.9979,46547.0
2016-09-16 13:50:00,37.8,37.85,37.79,37.83,45752.0,27.9979,28.035,27.9905,28.0202,45752.0
2016-09-16 14:00:00,37.83,37.85,37.75,37.84,65592.0,28.0202,28.035,27.9609,28.0276,65592.0
2016-09-16 14:10:00,37.84,37.88,37.81,37.83,36685.0,28.0276,28.0572,28.0054,28.0202,36685.0
2016-09-16 14:20:00,37.83,37.87,37.82,37.86,58700.0,28.0202,28.0498,28.0128,28.0424,58700.0
2016-09-16 14:30:00,37.87,37.93,37.86,37.9,71478.0,28.0498,28.0942,28.0424,28.072,71478.0
2016-09-16 14:40:00,37.89,37.97,37.89,37.96,106246.0,28.0646,28.1239,28.0646,28.1165,106246.0
2016-09-16 14:50:00,37.95,37.95,37.87,37.89,75595.0,28.1091,28.1091,28.0498,28.0646,75595.0
2016-09-16 15:00:00,37.88,37.96,37.88,37.93,63911.0,28.0572,28.1165,28.0572,28.0942,63911.0
2016-09-16 15:10:00,37.92,37.93,37.89,37.91,55222.0,28.0868,28.0942,28.0646,28.0794,55222.0
2016-09-16 15:20:00,37.9,38.0,37.9,37.99,120621.0,28.072,28.1461,28.072,28.1387,120621.0
2016-09-16 15:30:00,37.99,38.0,37.94,37.98,161256.0,28.1387,28.1461,28.1016,28.1313,161256.0
2016-09-16 15:40:00,37.98,38.01,37.96,38.0,242558.0,28.1313,28.1535,28.1165,28.1461,242558.0
2016-09-16 15:50:00,38.0,38.01,37.97,37.99,529652.0,28.1461,28.1535,28.1239,28.1387,529652.0
2016-09-19 09:30:00,38.1,38.45,38.05,38.3,238547.0,28.2202,28.4794,28.1831,28.3683,238547.0
2016-09-19 09:40:00,38.29,38.31,38.12,38.28,154090.0,28.3609,28.3757,28.235,28.3535,154090.0
2016-09-19 09:50:00,38.29,38.3,38.2,38.29,122643.0,28.3609,28.3683,28.2942,28.3609,122643.0
2016-09-19 10:00:00,38.29,38.35,38.17,38.26,98166.0,28.3609,28.4053,28.272,28.3387,98166.0
2016-09-19 10:10:00,38.27,38.35,38.25,38.31,68625.0,28.3461,28.4053,28.3313,28.3757,68625.0
2016-09-19 10:20:00,38.31,38.32,38.18,38.2,99949.0,28.3757,28.3831,28.2794,28.2942,99949.0
2016-09-19 10:30:00,38.2,38.21,38.08,38.1,55483.0,28.2942,28.3016,28.2053,28.2202,55483.0
2016-09-19 10:40:00,38.1,38.18,38.09,38.13,48989.0,28.2202,28.2794,28.2127,28.2424,48989.0
2016-09-19 10:50:00,38.13,38.17,38.09,38.12,57415.0,28.2424,28.272,28.2127,28.235,57415.0
2016-09-19 11:00:00,38.12,38.24,38.11,38.24,155087.0,28.235,28.3239,28.2276,28.3239,155087.0
2016-09-19 11:10:00,38.24,38.32,38.23,38.28,109709.0,28.3239,28.3831,28.3164,28.3535,109709.0
2016-09-19 11:20:00,38.29,38.35,38.27,38.3,176335.0,28.3609,28.4053,28.3461,28.3683,176335.0
2016-09-19 11:30:00,38.3,38.31,38.27,38.29,93921.0,28.3683,28.3757,28.3461,28.3609,93921.0
2016-09-19 11:40:00,38.29,38.31,38.26,38.26,90222.0,28.3609,28.3757,28.3387,28.3387,90222.0
2016-09-19 11:50:00,38.27,38.3,38.26,38.3,60883.0,28.3461,28.3683,28.3387,28.3683,60883.0
2016-09-19 12:00:00,38.3,38.36,38.29,38.34,83023.0,28.3683,28.4127,28.3609,28.3979,83023.0
2016-09-19 12:10:00,38.35,38.35,38.19,38.24,98451.0,28.4053,28.4053,28.2868,28.3239,98451.0
2016-09-19 12:20:00,38.24,38.25,38.22,38.25,35761.0,28.3239,28.3313,28.309,28.3313,35761.0
2016-09-19 12:30:00,38.24,38.27,38.22,38.26,55976.0,28.3239,28.3461,28.309,28.3387,55976.0
2016-09-19 12:40:00,38.26,38.3,38.23,38.26,67321.0,28.3387,28.3683,28.3164,28.3387,67321.0
2016-09-19 12:50:00,38.26,38.29,38.19,38.2,71414.0,28.3387,28.3609,28.2868,28.2942,71414.0
2016-09-19 13:00:00,38.19,38.19,38.13,38.14,68178.0,28.2868,28.2868,28.2424,28.2498,68178.0
2016-09-19 13:10:00,38.14,38.15,38.1,38.14,51539.0,28.2498,28.2572,28.2202,28.2498,51539.0
2016-09-19 13:20:00,38.14,38.14,38.09,38.12,62072.0,28.2498,28.2498,28.2127,28.235,62072.0
2016-09-19 13:30:00,38.11,38.11,38.03,38.08,85925.0,28.2276,28.2276,28.1683,28.2053,85925.0
2016-09-19 13:40:00,38.08,38.15,38.08,38.14,50832.0,28.2053,28.2572,28.2053,28.2498,50832.0
2016-09-19 13:50:00,38.13,38.22,38.12,38.21,183557.0,28.2424,28.309,28.235,28.3016,183557.0
2016-09-19 14:00:00,38.2,38.24,38.19,38.2,134941.0,28.2942,28.3239,28.2868,28.2942,134941.0
2016-09-19 14:10:00,38.2,38.21,38.17,38.17,59987.0,28.2942,28.3016,28.272,28.272,59987.0
2016-09-19 14:20:00,38.17,38.19,38.16,38.18,31066.0,28.272,28.2868,28.2646,28.2794,31066.0
2016-09-19 14:30:00,38.19,38.21,38.18,38.2,83423.0,28.2868,28.3016,28.2794,28.2942,83423.0
2016-09-19 14:40:00,38.2,38.26,38.19,38.24,103248.0,28.2942,28.3387,28.2868,28.3239,103248.0
2016-09-19 14:50:00,38.24,38.26,38.23,38.26,105795.0,28.3239,28.3387,28.3164,28.3387,105795.0
2016-09-19 15:00:00,38.25,38.32,38.24,38.27,88276.0,28.3313,28.3831,28.3239,28.3461,88276.0
2016-09-19 15:10:00,38.27,38.29,38.19,38.21,72304.0,28.3461,28.3609,28.2868,28.3016,72304.0
2016-09-19 15:20:00,38.22,38.22,38.15,38.15,87743.0,28.309,28.309,28.2572,28.2572,87743.0
2016-09-19 15:30:00,38.15,38.19,38.13,38.16,116808.0,28.2572,28.2868,28.2424,28.2646,116808.0
2016-09-19 15:40:00,38.16,38.18,38.14,38.14,134686.0,28.2646,28.2794,28.2498,28.2498,134686.0
2016-09-19 15:50:00,38.15,38.2,38.14,38.15,396883.0,28.2572,28.2942,28.2498,28.2572,396883.0
2016-09-20 09:30:00,38.21,38.38,37.92,37.93,163039.0,28.3016,28.4275,28.0868,28.0942,163039.0
2016-09-20 09:40:00,37.93,38.08,37.93,38.0,110298.0,28.0942,28.2053,28.0942,28.1461,110298.0
2016-09-20 09:50:00,38.0,38.05,37.84,37.86,70155.0,28.1461,28.1831,28.0276,28.0424,70155.0
2016-09-20 10:00:00,37.87,37.93,37.77,37.79,59968.0,28.0498,28.0942,27.9757,27.9905,59968.0
2016-09-20 10:10:00,37.79,37.92,37.78,37.85,67564.0,27.9905,28.0868,27.9831,28.035,67564.0
2016-09-20 10:20:00,37.85,37.92,37.85,37.89,43728.0,28.035,28.0868,28.035,28.0646,43728.0
2016-09-20 10:30:00,37.88,37.94,37.86,37.9,83825.0,28.0572,28.1016,28.0424,28.072,83825.0
2016-09-20 10:40:00,37.9,37.94,37.88,37.92,51000.0,28.072,28.1016,28.0572,28.0868,51000.0
2016-09-20 10:50:00,37.93,37.94,37.87,37.91,35775.0,28.0942,28.1016,28.0498,28.0794,35775.0
2016-09-20 11:00:00,37.91,37.94,37.88,37.91,43737.0,28.0794,28.1016,28.0572,28.0794,43737.0
2016-09-20 11:10:00,37.91,37.92,37.87,37.89,77050.0,28.0794,28.0868,28.0498,28.0646,77050.0
2016-09-20 11:20:00,37.89,37.89,37.83,37.86,41715.0,28.0646,28.0646,28.0202,28.0424,41715.0
2016-09-20 11:30:00,37.86,37.9,37.85,37.86,44068.0,28.0424,28.072,28.035,28.0424,44068.0
2016-09-20 11:40:00,37.85,37.85,37.8,37.81,43038.0,28.035,28.035,27.9979,28.0054,43038.0
2016-09-20 11:50:00,37.82,37.83,37.78,37.79,80019.0,28.0128,28.0202,27.9831,27.9905,80019.0
2016-09-20 12:00:00,37.79,37.88,37.78,37.87,76164.0,27.9905,28.0572,27.9831,28.0498,76164.0
2016-09-20 12:10:00,37.87,37.9,37.87,37.89,48242.0,28.0498,28.072,28.0498,28.0646,48242.0
2016-09-20 12:20:00,37.89,37.91,37.88,37.91,39283.0,28.0646,28.0794,28.0572,28.0794,39283.0
2016-09-20 12:30:00,37.91,37.94,37.89,37.92,98931.0,28.0794,28.1016,28.0646,28.0868,98931.0
2016-09-20 12:40:00,37.91,37.93,37.88,37.89,36829.0,28.0794,28.0942,28.0572,28.0646,36829.0
2016-09-20 12:50:00,37.9,37.91,37.82,37.82,38173.0,28.072,28.0794,28.0128,28.0128,38173.0
2016-09-20 13:00:00,37.83,37.88,37.79,37.88,49200.0,28.0202,28.0572,27.9905,28.0572,49200.0
2016-09-20 13:10:00,37.88,37.96,37.87,37.95,49706.0,28.0572,28.1165,28.0498,28.1091,49706.0
2016-09-20 13:20:00,37.95,37.97,37.93,37.95,44782.0,28.1091,28.1239,28.0942,28.1091,44782.0
2016-09-20 13:30:00,37.95,38.01,37.94,38.01,54016.0,28.1091,28.1535,28.1016,28.1535,54016.0
2016-09-20 13:40:00,38.01,38.03,37.99,38.01,96292.0,28.1535,28.1683,28.1387,28.1535,96292.0
2016-09-20 13:50:00,38.01,38.02,37.94,37.94,129355.0,28.1535,28.1609,28.1016,28.1016,129355.0
2016-09-20 14:00:00,37.95,38.01,37.94,37.98,95949.0,28.1091,28.1535,28.1016,28.1313,95949.0
2016-09-20 14:10:00,37.98,37.98,37.96,37.97,65233.0,28.1313,28.1313,28.1165,28.1239,65233.0
2016-09-20 14:20:00,37.97,37.97,37.86,37.9,74251.0,28.1239,28.1239,28.0424,28.072,74251.0
2016-09-20 14:30:00,37.89,37.9,37.86,37.86,37622.0,28.0646,28.072,28.0424,28.0424,37622.0
2016-09-20 14:40:00,37.87,37.91,37.84,37.88,120613.0,28.0498,28.0794,28.0276,28.0572,120613.0
2016-09-20 14:50:00,37.89,37.92,37.88,37.9,62071.0,28.0646,28.0868,28.0572,28.072,62071.0
2016-09-20 15:00:00,37.9,37.91,37.88,37.89,49010.0,28.072,28.0794,28.0572,28.0646,49010.0
2016-09-20 15:10:00,37.88,37.9,37.85,37.88,92530.0,28.0572,28.072,28.035,28.0572,92530.0
2016-09-20 15:20:00,37.87,37.88,37.81,37.81,124162.0,28.0498,28.0572,28.0054,28.0054,124162.0
2016-09-20 15:30:00,37.82,37.88,37.81,37.87,103791.0,28.0128,28.0572,28.0054,28.0498,103791.0
2016-09-20 15:40:00,37.87,37.89,37.85,37.89,269999.0,28.0498,28.0646,28.035,28.0646,269999.0
2016-09-20 15:50:00,37.89,37.89,37.82,37.83,273177.0,28.0646,28.0646,28.0128,28.0202,273177.0
2016-09-21 09:30:00,38.09,38.19,37.99,38.12,87743.0,28.2127,28.2868,28.1387,28.235,87743.0
2016-09-21 09:40:00,38.14,38.14,37.92,38.0,136389.0,28.2498,28.2498,28.0868,28.1461,136389.0
2016-09-21 09:50:00,38.01,38.09,37.93,38.07,112596.0,28.1535,28.2127,28.0942,28.1979,112596.0
2016-09-21 10:00:00,38.07,38.11,38.0,38.03,80648.0,28.1979,28.2276,28.1461,28.1683,80648.0
2016-09-21 10:10:00,38.02,38.05,37.96,38.01,69075.0,28.1609,28.1831,28.1165,28.1535,69075.0
2016-09-21 10:20:00,38.01,38.01,37.92,37.96,55793.0,28.1535,28.1535,28.0868,28.1165,55793.0
2016-09-21 10:30:00,37.97,38.05,37.95,38.04,51372.0,28.1239,28.1831,28.1091,28.1757,51372.0
2016-09-21 10:40:00,38.04,38.09,38.0,38.01,45119.0,28.1757,28.2127,28.1461,28.1535,45119.0
2016-09-21 10:50:00,38.01,38.01,37.95,37.97,78996.0,28.1535,28.1535,28.1091,28.1239,78996.0
2016-09-21 11:00:00,37.97,38.03,37.95,37.96,46384.0,28.1239,28.1683,28.1091,28.1165,46384.0
2016-09-21 11:10:00,37.97,37.97,37.83,37.89,71130.0,28.1239,28.1239,28.0202,28.0646,71130.0
2016-09-21 11:20:00,37.88,37.91,37.81,37.82,36409.0,28.0572,28.0794,28.0054,28.0128,36409.0
2016-09-21 11:30:00,37.82,37.82,37.76,37.8,32598.0,28.0128,28.0128,27.9683,27.9979,32598.0
2016-09-21 11:40:00,37.8,37.88,37.77,37.88,54969.0,27.9979,28.0572,27.9757,28.0572,54969.0
2016-09-21 11:50:00,37.88,37.9,37.8,37.82,78155.0,28.0572,28.072,27.9979,28.0128,78155.0
2016-09-21 12:00:00,37.81,37.88,37.8,37.88,64503.0,28.0054,28.0572,27.9979,28.0572,64503.0
2016-09-21 12:10:00,37.88,37.88,37.77,37.78,26068.0,28.0572,28.0572,27.9757,27.9831,26068.0
2016-09-21 12:20:00,37.78,37.8,37.74,37.76,46312.0,27.9831,27.9979,27.9535,27.9683,46312.0
2016-09-21 12:30:00,37.75,37.77,37.73,37.75,74980.0,27.9609,27.9757,27.9461,27.9609,74980.0
2016-09-21 12:40:00,37.76,37.82,37.75,37.79,81350.0,27.9683,28.0128,27.9609,27.9905,81350.0
2016-09-21 12:50:00,37.78,37.81,37.76,37.8,50999.0,27.9831,28.0054,27.9683,27.9979,50999.0
2016-09-21 13:00:00,37.8,37.88,37.8,37.84,33703.0,27.9979,28.0572,27.9979,28.0276,33703.0
2016-09-21 13:10:00,37.84,37.84,37.8,37.81,22962.0,28.0276,28.0276,27.9979,28.0054,22962.0
2016-09-21 13:20:00,37.8,37.85,37.8,37.84,24890.0,27.9979,28.035,27.9979,28.0276,24890.0
2016-09-21 13:30:00,37.84,37.87,37.84,37.84,37478.0,28.0276,28.0498,28.0276,28.0276,37478.0
2016-09-21 13:40:00,37.84,37.86,37.8,37.81,49205.0,28.0276,28.0424,27.9979,28.0054,49205.0
2016-09-21 13:50:00,37.81,37.86,37.78,37.86,48265.0,28.0054,28.0424,27.9831,28.0424,48265.0
2016-09-21 14:00:00,37.84,37.99,37.79,37.99,88415.0,28.0276,28.1387,27.9905,28.1387,88415.0
2016-09-21 14:10:00,38.0,38.08,37.95,37.98,58188.0,28.1461,28.2053,28.1091,28.1313,58188.0
2016-09-21 14:20:00,37.99,38.02,37.91,37.93,84676.0,28.1387,28.1609,28.0794,28.0942,84676.0
2016-09-21 14:30:00,37.93,38.0,37.92,37.98,54829.0,28.0942,28.1461,28.0868,28.1313,54829.0
2016-09-21 14:40:00,37.99,38.05,37.98,38.02,106325.0,28.1387,28.1831,28.1313,28.1609,106325.0
2016-09-21 14:50:00,38.01,38.09,38.01,38.08,46357.0,28.1535,28.2127,28.1535,28.2053,46357.0
2016-09-21 15:00:00,38.09,38.14,38.06,38.11,43409.0,28.2127,28.2498,28.1905,28.2276,43409.0
2016-09-21 15:10:00,38.11,38.23,38.11,38.21,53986.0,28.2276,28.3164,28.2276,28.3016,53986.0
2016-09-21 15:20:00,38.2,38.22,38.15,38.16,55547.0,28.2942,28.309,28.2572,28.2646,55547.0
2016-09-21 15:30:00,38.17,38.24,38.16,38.2,65662.0,28.272,28.3239,28.2646,28.2942,65662.0
2016-09-21 15:40:00,38.21,38.27,38.21,38.24,94567.0,28.3016,28.3461,28.3016,28.3239,94567.0
2016-09-21 15:50:00,38.25,38.28,38.23,38.27,187366.0,28.3313,28.3535,28.3164,28.3461,187366.0
2016-09-22 09:30:00,38.46,38.87,38.35,38.73,113992.0,28.4868,28.7905,28.4053,28.6868,113992.0
2016-09-22 09:40:00,38.72,38.86,38.7,38.74,104578.0,28.6794,28.7831,28.6646,28.6942,104578.0
2016-09-22 09:50:00,38.73,38.86,38.7,38.71,153403.0,28.6868,28.7831,28.6646,28.672,153403.0
2016-09-22 10:00:00,38.71,38.72,38.6,38.6,70143.0,28.672,28.6794,28.5905,28.5905,70143.0
2016-09-22 10:10:00,38.6,38.67,38.59,38.66,50908.0,28.5905,28.6423,28.5831,28.6349,50908.0
2016-09-22 10:20:00,38.65,38.72,38.63,38.65,47103.0,28.6275,28.6794,28.6127,28.6275,47103.0
2016-09-22 10:30:00,38.65,38.7,38.61,38.66,76765.0,28.6275,28.6646,28.5979,28.6349,76765.0
2016-09-22 10:40:00,38.66,38.72,38.63,38.66,75299.0,28.6349,28.6794,28.6127,28.6349,75299.0
2016-09-22 10:50:00,38.65,38.69,38.61,38.66,80462.0,28.6275,28.6572,28.5979,28.6349,80462.0
2016-09-22 11:00:00,38.66,38.69,38.62,38.69,89980.0,28.6349,28.6572,28.6053,28.6572,89980.0
2016-09-22 11:10:00,38.68,38.71,38.62,38.66,80404.0,28.6498,28.672,28.6053,28.6349,80404.0
2016-09-22 11:20:00,38.66,38.66,38.59,38.59,90918.0,28.6349,28.6349,28.5831,28.5831,90918.0
2016-09-22 11:30:00,38.6,38.64,38.57,38.58,57693.0,28.5905,28.6201,28.5683,28.5757,57693.0
2016-09-22 11:40:00,38.57,38.59,38.52,38.52,94958.0,28.5683,28.5831,28.5312,28.5312,94958.0
2016-09-22 11:50:00,38.53,38.53,38.42,38.47,110397.0,28.5387,28.5387,28.4572,28.4942,110397.0
2016-09-22 12:00:00,38.47,38.52,38.45,38.51,49069.0,28.4942,28.5312,28.4794,28.5238,49069.0
2016-09-22 12:10:00,38.52,38.56,38.51,38.53,35564.0,28.5312,28.5609,28.5238,28.5387,35564.0
2016-09-22 12:20:00,38.52,38.58,38.51,38.58,54047.0,28.5312,28.5757,28.5238,28.5757,54047.0
2016-09-22 12:30:00,38.57,38.6,38.56,38.6,40104.0,28.5683,28.5905,28.5609,28.5905,40104.0
2016-09-22 12:40:00,38.6,38.61,38.58,38.6,34788.0,28.5905,28.5979,28.5757,28.5905,34788.0
2016-09-22 12:50:00,38.59,38.64,38.59,38.61,42367.0,28.5831,28.6201,28.5831,28.5979,42367.0
2016-09-22 13:00:00,38.62,38.67,38.61,38.65,42666.0,28.6053,28.6423,28.5979,28.6275,42666.0
2016-09-22 13:10:00,38.65,38.71,38.65,38.68,90185.0,28.6275,28.672,28.6275,28.6498,90185.0
2016-09-22 13:20:00,38.67,38.74,38.66,38.67,103358.0,28.6423,28.6942,28.6349,28.6423,103358.0
2016-09-22 13:30:00,38.67,38.7,38.64,38.64,88200.0,28.6423,28.6646,28.6201,28.6201,88200.0
2016-09-22 13:40:00,38.64,38.67,38.6,38.63,55623.0,28.6201,28.6423,28.5905,28.6127,55623.0
2016-09-22 13:50:00,38.63,38.67,38.61,38.63,58375.0,28.6127,28.6423,28.5979,28.6127,58375.0
2016-09-22 14:00:00,38.62,38.66,38.6,38.61,75557.0,28.6053,28.6349,28.5905,28.5979,75557.0
2016-09-22 14:10:00,38.62,38.63,38.51,38.52,66830.0,28.6053,28.6127,28.5238,28.5312,66830.0
2016-09-22 14:20:00,38.51,38.55,38.51,38.53,40169.0,28.5238,28.5535,28.5238,28.5387,40169.0
2016-09-22 14:30:00,38.53,38.55,38.48,38.52,45780.0,28.5387,28.5535,28.5016,28.5312,45780.0
2016-09-22 14:40:00,38.52,38.53,38.46,38.48,44409.0,28.5312,28.5387,28.4868,28.5016,44409.0
2016-09-22 14:50:00,38.49,38.55,38.47,38.5,68567.0,28.509,28.5535,28.4942,28.5164,68567.0
2016-09-22 15:00:00,38.5,38.57,38.5,38.53,54493.0,28.5164,28.5683,28.5164,28.5387,54493.0
2016-09-22 15:10:00,38.53,38.54,38.49,38.49,38590.0,28.5387,28.5461,28.509,28.509,38590.0
2016-09-22 15:20:00,38.49,38.52,38.48,38.5,56564.0,28.509,28.5312,28.5016,28.5164,56564.0
2016-09-22 15:30:00,38.5,38.56,38.49,38.52,79750.0,28.5164,28.5609,28.509,28.5312,79750.0
2016-09-22 15:40:00,38.53,38.53,38.47,38.47,124615.0,28.5387,28.5387,28.4942,28.4942,124615.0
2016-09-22 15:50:00,38.48,38.5,38.45,38.46,330386.0,28.5016,28.5164,28.4794,28.4868,330386.0
2016-09-23 09:30:00,38.32,38.77,38.29,38.75,112558.0,28.3831,28.7164,28.3609,28.7016,112558.0
2016-09-23 09:40:00,38.73,38.74,38.45,38.47,75762.0,28.6868,28.6942,28.4794,28.4942,75762.0
2016-09-23 09:50:00,38.46,38.7,38.43,38.68,62275.0,28.4868,28.6646,28.4646,28.6498,62275.0
2016-09-23 10:00:00,38.68,38.68,38.57,38.65,45468.0,28.6498,28.6498,28.5683,28.6275,45468.0
2016-09-23 10:10:00,38.65,38.65,38.51,38.54,47189.0,28.6275,28.6275,28.5238,28.5461,47189.0
2016-09-23 10:20:00,38.54,38.58,38.47,38.55,60330.0,28.5461,28.5757,28.4942,28.5535,60330.0
2016-09-23 10:30:00,38.57,38.59,38.54,38.55,19383.0,28.5683,28.5831,28.5461,28.5535,19383.0
2016-09-23 10:40:00,38.56,38.6,38.53,38.55,35693.0,28.5609,28.5905,28.5387,28.5535,35693.0
2016-09-23 10:50:00,38.55,38.57,38.49,38.49,74508.0,28.5535,28.5683,28.509,28.509,74508.0
2016-09-23 11:00:00,38.5,38.51,38.41,38.42,69426.0,28.5164,28.5238,28.4498,28.4572,69426.0
2016-09-23 11:10:00,38.42,38.42,38.35,38.37,54494.0,28.4572,28.4572,28.4053,28.4201,54494.0
2016-09-23 11:20:00,38.37,38.41,38.28,38.37,91832.0,28.4201,28.4498,28.3535,28.4201,91832.0
2016-09-23 11:30:00,38.37,38.43,38.36,38.41,32295.0,28.4201,28.4646,28.4127,28.4498,32295.0
2016-09-23 11:40:00,38.4,38.44,38.38,38.39,22552.0,28.4424,28.472,28.4275,28.435,22552.0
2016-09-23 11:50:00,38.39,38.4,38.3,38.33,35687.0,28.435,28.4424,28.3683,28.3905,35687.0
2016-09-23 12:00:00,38.34,38.37,38.3,38.34,43277.0,28.3979,28.4201,28.3683,28.3979,43277.0
2016-09-23 12:10:00,38.35,38.44,38.35,38.44,37516.0,28.4053,28.472,28.4053,28.472,37516.0
2016-09-23 12:20:00,38.43,38.45,38.39,38.44,30063.0,28.4646,28.4794,28.435,28.472,30063.0
2016-09-23 12:30:00,38.43,38.45,38.34,38.39,29862.0,28.4646,28.4794,28.3979,28.435,29862.0
2016-09-23 12:40:00,38.39,38.39,38.3,38.37,39239.0,28.435,28.435,28.3683,28.4201,39239.0
2016-09-23 12:50:00,38.36,38.41,38.36,38.4,33588.0,28.4127,28.4498,28.4127,28.4424,33588.0
2016-09-23 13:00:00,38.39,38.39,38.33,38.35,19106.0,28.435,28.435,28.3905,28.4053,19106.0
2016-09-23 13:10:00,38.34,38.34,38.28,38.32,236035.0,28.3979,28.3979,28.3535,28.3831,236035.0
2016-09-23 13:20:00,38.32,38.36,38.32,38.34,70029.0,28.3831,28.4127,28.3831,28.3979,70029.0
2016-09-23 13:30:00,38.35,38.35,38.29,38.29,32038.0,28.4053,28.4053,28.3609,28.3609,32038.0
2016-09-23 13:40:00,38.29,38.29,38.11,38.12,95852.0,28.3609,28.3609,28.2276,28.235,95852.0
2016-09-23 13:50:00,38.12,38.13,38.01,38.01,274853.0,28.235,28.2424,28.1535,28.1535,274853.0
2016-09-23 14:00:00,38.02,38.21,38.02,38.2,105779.0,28.1609,28.3016,28.1609,28.2942,105779.0
2016-09-23 14:10:00,38.21,38.21,38.12,38.16,58702.0,28.3016,28.3016,28.235,28.2646,58702.0
2016-09-23 14:20:00,38.15,38.16,38.04,38.05,85566.0,28.2572,28.2646,28.1757,28.1831,85566.0
2016-09-23 14:30:00,38.05,38.09,38.03,38.05,97387.0,28.1831,28.2127,28.1683,28.1831,97387.0
2016-09-23 14:40:00,38.05,38.05,37.9,37.91,146883.0,28.1831,28.1831,28.072,28.0794,146883.0
2016-09-23 14:50:00,37.9,38.01,37.88,37.97,160171.0,28.072,28.1535,28.0572,28.1239,160171.0
2016-09-23 15:00:00,37.96,38.08,37.94,38.03,137474.0,28.1165,28.2053,28.1016,28.1683,137474.0
2016-09-23 15:10:00,38.03,38.09,37.99,38.06,99605.0,28.1683,28.2127,28.1387,28.1905,99605.0
2016-09-23 15:20:00,38.05,38.13,38.04,38.12,73057.0,28.1831,28.2424,28.1757,28.235,73057.0
2016-09-23 15:30:00,38.13,38.17,38.07,38.07,98339.0,28.2424,28.272,28.1979,28.1979,98339.0
2016-09-23 15:40:00,38.08,38.09,38.01,38.01,157796.0,28.2053,28.2127,28.1535,28.1535,157796.0
2016-09-23 15:50:00,38.02,38.02,37.98,38.0,410618.0,28.1609,28.1609,28.1313,28.1461,410618.0
2016-09-26 09:30:00,37.84,37.98,37.7,37.86,173329.0,28.0276,28.1313,27.9239,28.0424,173329.0
2016-09-26 09:40:00,37.86,37.86,37.57,37.59,217540.0,28.0424,28.0424,27.8276,27.8424,217540.0
2016-09-26 09:50:00,37.59,37.66,37.55,37.63,150586.0,27.8424,27.8943,27.8128,27.872,150586.0
2016-09-26 10:00:00,37.62,37.75,37.62,37.7,86787.0,27.8646,27.9609,27.8646,27.9239,86787.0
2016-09-26 10:10:00,37.7,37.81,37.7,37.78,66964.0,27.9239,28.0054,27.9239,27.9831,66964.0
2016-09-26 10:20:00,37.77,37.78,37.68,37.7,51846.0,27.9757,27.9831,27.9091,27.9239,51846.0
2016-09-26 10:30:00,37.7,37.84,37.67,37.77,63993.0,27.9239,28.0276,27.9017,27.9757,63993.0
2016-09-26 10:40:00,37.77,37.84,37.74,37.8,107426.0,27.9757,28.0276,27.9535,27.9979,107426.0
2016-09-26 10:50:00,37.8,37.81,37.72,37.73,90079.0,27.9979,28.0054,27.9387,27.9461,90079.0
2016-09-26 11:00:00,37.73,37.73,37.58,37.59,167541.0,27.9461,27.9461,27.835,27.8424,167541.0
2016-09-26 11:10:00,37.6,37.66,37.55,37.59,128956.0,27.8498,27.8943,27.8128,27.8424,128956.0
2016-09-26 11:20:00,37.59,37.64,37.55,37.56,79194.0,27.8424,27.8794,27.8128,27.8202,79194.0
2016-09-26 11:30:00,37.57,37.57,37.51,37.54,74755.0,27.8276,27.8276,27.7832,27.8054,74755.0
2016-09-26 11:40:00,37.54,37.55,37.49,37.55,96238.0,27.8054,27.8128,27.7683,27.8128,96238.0
2016-09-26 11:50:00,37.55,37.63,37.54,37.6,93833.0,27.8128,27.872,27.8054,27.8498,93833.0
2016-09-26 12:00:00,37.6,37.61,37.54,37.55,60808.0,27.8498,27.8572,27.8054,27.8128,60808.0
2016-09-26 12:10:00,37.54,37.57,37.52,37.55,61713.0,27.8054,27.8276,27.7906,27.8128,61713.0
2016-09-26 12:20:00,37.55,37.58,37.53,37.54,50283.0,27.8128,27.835,27.798,27.8054,50283.0
2016-09-26 12:30:00,37.53,37.55,37.49,37.51,72957.0,27.798,27.8128,27.7683,27.7832,72957.0
2016-09-26 12:40:00,37.5,37.57,37.47,37.51,106483.0,27.7757,27.8276,27.7535,27.7832,106483.0
2016-09-26 12:50:00,37.51,37.55,37.5,37.54,116569.0,27.7832,27.8128,27.7757,27.8054,116569.0
2016-09-26 13:00:00,37.54,37.59,37.53,37.56,83240.0,27.8054,27.8424,27.798,27.8202,83240.0
2016-09-26 13:10:00,37.56,37.62,37.55,37.58,50052.0,27.8202,27.8646,27.8128,27.835,50052.0
2016-09-26 13:20:00,37.59,37.61,37.53,37.54,90553.0,27.8424,27.8572,27.798,27.8054,90553.0
2016-09-26 13:30:00,37.55,37.58,37.51,37.52,42977.0,27.8128,27.835,27.7832,27.7906,42977.0
2016-09-26 13:40:00,37.53,37.54,37.48,37.51,56610.0,27.798,27.8054,27.7609,27.7832,56610.0
2016-09-26 13:50:00,37.51,37.52,37.49,37.5,55651.0,27.7832,27.7906,27.7683,27.7757,55651.0
2016-09-26 14:00:00,37.51,37.55,37.5,37.52,94799.0,27.7832,27.8128,27.7757,27.7906,94799.0
2016-09-26 14:10:00,37.52,37.53,37.48,37.5,54813.0,27.7906,27.798,27.7609,27.7757,54813.0
2016-09-26 14:20:00,37.5,37.53,37.47,37.51,54486.0,27.7757,27.798,27.7535,27.7832,54486.0
2016-09-26 14:30:00,37.51,37.52,37.46,37.47,80877.0,27.7832,27.7906,27.7461,27.7535,80877.0
2016-09-26 14:40:00,37.47,37.53,37.47,37.53,75247.0,27.7535,27.798,27.7535,27.798,75247.0
2016-09-26 14:50:00,37.53,37.53,37.49,37.51,90098.0,27.798,27.798,27.7683,27.7832,90098.0
2016-09-26 15:00:00,37.51,37.52,37.47,37.49,67094.0,27.7832,27.7906,27.7535,27.7683,67094.0
2016-09-26 15:10:00,37.48,37.49,37.45,37.46,64860.0,27.7609,27.7683,27.7387,27.7461,64860.0
2016-09-26 15:20:00,37.45,37.53,37.45,37.53,82903.0,27.7387,27.798,27.7387,27.798,82903.0
2016-09-26 15:30:00,37.52,37.56,37.51,37.56,188646.0,27.7906,27.8202,27.7832,27.8202,188646.0
2016-09-26 15:40:00,37.56,37.57,37.5,37.55,153980.0,27.8202,27.8276,27.7757,27.8128,153980.0
2016-09-26 15:50:00,37.55,37.57,37.5,37.52,286566.0,27.8128,27.8276,27.7757,27.7906,286566.0
2016-09-27 09:30:00,37.65,38.15,37.6,38.14,158013.0,27.8868,28.2572,27.8498,28.2498,158013.0
2016-09-27 09:40:00,38.17,38.17,37.9,38.11,96260.0,28.272,28.272,28.072,28.2276,96260.0
2016-09-27 09:50:00,38.1,38.18,38.04,38.14,95219.0,28.2202,28.2794,28.1757,28.2498,95219.0
2016-09-27 10:00:00,38.15,38.22,38.14,38.18,94554.0,28.2572,28.309,28.2498,28.2794,94554.0
2016-09-27 10:10:00,38.18,38.22,38.15,38.17,62954.0,28.2794,28.309,28.2572,28.272,62954.0
2016-09-27 10:20:00,38.17,38.21,38.12,38.17,79102.0,28.272,28.3016,28.235,28.272,79102.0
2016-09-27 10:30:00,38.17,38.19,38.09,38.09,70308.0,28.272,28.2868,28.2127,28.2127,70308.0
2016-09-27 10:40:00,38.09,38.13,38.08,38.12,75853.0,28.2127,28.2424,28.2053,28.235,75853.0
2016-09-27 10:50:00,38.12,38.18,38.12,38.14,105461.0,28.235,28.2794,28.235,28.2498,105461.0
2016-09-27 11:00:00,38.14,38.2,38.14,38.17,75752.0,28.2498,28.2942,28.2498,28.272,75752.0
2016-09-27 11:10:00,38.17,38.18,38.14,38.16,52628.0,28.272,28.2794,28.2498,28.2646,52628.0
2016-09-27 11:20:00,38.17,38.26,38.16,38.25,156187.0,28.272,28.3387,28.2646,28.3313,156187.0
2016-09-27 11:30:00,38.25,38.31,38.22,38.31,121557.0,28.3313,28.3757,28.309,28.3757,121557.0
2016-09-27 11:40:00,38.32,38.32,38.22,38.25,80431.0,28.3831,28.3831,28.309,28.3313,80431.0
2016-09-27 11:50:00,38.24,38.3,38.22,38.28,63932.0,28.3239,28.3683,28.309,28.3535,63932.0
2016-09-27 12:00:00,38.28,38.29,38.2,38.2,76752.0,28.3535,28.3609,28.2942,28.2942,76752.0
2016-09-27 12:10:00,38.2,38.26,38.18,38.26,66027.0,28.2942,28.3387,28.2794,28.3387,66027.0
2016-09-27 12:20:00,38.25,38.27,38.2,38.21,68718.0,28.3313,28.3461,28.2942,28.3016,68718.0
2016-09-27 12:30:00,38.22,38.24,38.17,38.19,61755.0,28.309,28.3239,28.272,28.2868,61755.0
2016-09-27 12:40:00,38.2,38.22,38.13,38.13,97528.0,28.2942,28.309,28.2424,28.2424,97528.0
2016-09-27 12:50:00,38.13,38.17,38.11,38.16,47608.0,28.2424,28.272,28.2276,28.2646,47608.0
2016-09-27 13:00:00,38.16,38.2,38.15,38.16,49571.0,28.2646,28.2942,28.2572,28.2646,49571.0
2016-09-27 13:10:00,38.16,38.18,38.15,38.16,21214.0,28.2646,28.2794,28.2572,28.2646,21214.0
2016-09-27 13:20:00,38.16,38.17,38.13,38.14,58223.0,28.2646,28.272,28.2424,28.2498,58223.0
2016-09-27 13:30:00,38.14,38.19,38.14,38.18,46017.0,28.2498,28.2868,28.2498,28.2794,46017.0
2016-09-27 13:40:00,38.18,38.21,38.17,38.19,71398.0,28.2794,28.3016,28.272,28.2868,71398.0
2016-09-27 13:50:00,38.2,38.21,38.14,38.18,56252.0,28.2942,28.3016,28.2498,28.2794,56252.0
2016-09-27 14:00:00,38.18,38.2,38.17,38.18,36843.0,28.2794,28.2942,28.272,28.2794,36843.0
2016-09-27 14:10:00,38.18,38.24,38.17,38.24,72304.0,28.2794,28.3239,28.272,28.3239,72304.0
2016-09-27 14:20:00,38.24,38.27,38.22,38.23,29297.0,28.3239,28.3461,28.309,28.3164,29297.0
2016-09-27 14:30:00,38.24,38.24,38.2,38.21,61856.0,28.3239,28.3239,28.2942,28.3016,61856.0
2016-09-27 14:40:00,38.2,38.2,38.17,38.18,32470.0,28.2942,28.2942,28.272,28.2794,32470.0
2016-09-27 14:50:00,38.18,38.22,38.17,38.19,49099.0,28.2794,28.309,28.272,28.2868,49099.0
2016-09-27 15:00:00,38.2,38.22,38.19,38.21,40028.0,28.2942,28.309,28.2868,28.3016,40028.0
2016-09-27 15:10:00,38.21,38.24,38.2,38.23,50663.0,28.3016,28.3239,28.2942,28.3164,50663.0
2016-09-27 15:20:00,38.23,38.24,38.19,38.21,59486.0,28.3164,28.3239,28.2868,28.3016,59486.0
2016-09-27 15:30:00,38.21,38.23,38.19,38.21,89029.0,28.3016,28.3164,28.2868,28.3016,89029.0
2016-09-27 15:40:00,38.22,38.24,38.2,38.24,122222.0,28.309,28.3239,28.2942,28.3239,122222.0
2016-09-27 15:50:00,38.23,38.27,38.22,38.25,309871.0,28.3164,28.3461,28.309,28.3313,309871.0
2016-09-28 09:30:00,38.25,38.25,37.78,37.81,188265.0,28.3313,28.3313,27.9831,28.0054,188265.0
2016-09-28 09:40:00,37.81,37.97,37.69,37.97,271433.0,28.0054,28.1239,27.9165,28.1239,271433.0
2016-09-28 09:50:00,37.97,37.98,37.88,37.91,100908.0,28.1239,28.1313,28.0572,28.0794,100908.0
2016-09-28 10:00:00,37.91,38.01,37.88,37.97,178402.0,28.0794,28.1535,28.0572,28.1239,178402.0
2016-09-28 10:10:00,37.96,38.0,37.94,37.97,144749.0,28.1165,28.1461,28.1016,28.1239,144749.0
2016-09-28 10:20:00,37.98,38.0,37.94,37.95,114311.0,28.1313,28.1461,28.1016,28.1091,114311.0
2016-09-28 10:30:00,37.96,37.98,37.74,37.75,79766.0,28.1165,28.1313,27.9535,27.9609,79766.0
2016-09-28 10:40:00,37.76,37.85,37.75,37.77,77751.0,27.9683,28.035,27.9609,27.9757,77751.0
2016-09-28 10:50:00,37.77,37.84,37.75,37.77,44791.0,27.9757,28.0276,27.9609,27.9757,44791.0
2016-09-28 11:00:00,37.77,37.77,37.57,37.57,147487.0,27.9757,27.9757,27.8276,27.8276,147487.0
2016-09-28 11:10:00,37.57,37.67,37.56,37.64,80790.0,27.8276,27.9017,27.8202,27.8794,80790.0
2016-09-28 11:20:00,37.63,37.64,37.5,37.52,72601.0,27.872,27.8794,27.7757,27.7906,72601.0
2016-09-28 11:30:00,37.52,37.53,37.45,37.5,77885.0,27.7906,27.798,27.7387,27.7757,77885.0
2016-09-28 11:40:00,37.5,37.54,37.48,37.48,70004.0,27.7757,27.8054,27.7609,27.7609,70004.0
2016-09-28 11:50:00,37.49,37.56,37.46,37.54,106730.0,27.7683,27.8202,27.7461,27.8054,106730.0
2016-09-28 12:00:00,37.53,37.56,37.48,37.52,140161.0,27.798,27.8202,27.7609,27.7906,140161.0
2016-09-28 12:10:00,37.52,37.63,37.52,37.61,101131.0,27.7906,27.872,27.7906,27.8572,101131.0
2016-09-28 12:20:00,37.6,37.62,37.54,37.55,93905.0,27.8498,27.8646,27.8054,27.8128,93905.0
2016-09-28 12:30:00,37.54,37.58,37.5,37.57,51848.0,27.8054,27.835,27.7757,27.8276,51848.0
2016-09-28 12:40:00,37.56,37.61,37.54,37.6,67693.0,27.8202,27.8572,27.8054,27.8498,67693.0
2016-09-28 12:50:00,37.61,37.67,37.6,37.64,108080.0,27.8572,27.9017,27.8498,27.8794,108080.0
2016-09-28 13:00:00,37.64,37.65,37.5,37.51,110056.0,27.8794,27.8868,27.7757,27.7832,110056.0
2016-09-28 13:10:00,37.51,37.55,37.5,37.52,38321.0,27.7832,27.8128,27.7757,27.7906,38321.0
2016-09-28 13:20:00,37.52,37.56,37.51,37.53,38483.0,27.7906,27.8202,27.7832,27.798,38483.0
2016-09-28 13:30:00,37.54,37.57,37.53,37.53,57001.0,27.8054,27.8276,27.798,27.798,57001.0
2016-09-28 13:40:00,37.54,37.55,37.51,37.51,40552.0,27.8054,27.8128,27.7832,27.7832,40552.0
2016-09-28 13:50:00,37.51,37.52,37.5,37.52,17291.0,27.7832,27.7906,27.7757,27.7906,17291.0
2016-09-28 14:00:00,37.52,37.61,37.5,37.58,78286.0,27.7906,27.8572,27.7757,27.835,78286.0
2016-09-28 14:10:00,37.58,37.71,37.58,37.68,71725.0,27.835,27.9313,27.835,27.9091,71725.0
2016-09-28 14:20:00,37.68,37.77,37.64,37.71,93458.0,27.9091,27.9757,27.8794,27.9313,93458.0
2016-09-28 14:30:00,37.72,37.72,37.63,37.66,78383.0,27.9387,27.9387,27.872,27.8943,78383.0
2016-09-28 14:40:00,37.67,37.69,37.64,37.68,30990.0,27.9017,27.9165,27.8794,27.9091,30990.0
2016-09-28 14:50:00,37.67,37.67,37.61,37.64,39188.0,27.9017,27.9017,27.8572,27.8794,39188.0
2016-09-28 15:00:00,37.64,37.64,37.57,37.58,78833.0,27.8794,27.8794,27.8276,27.835,78833.0
2016-09-28 15:10:00,37.58,37.61,37.57,37.57,38821.0,27.835,27.8572,27.8276,27.8276,38821.0
2016-09-28 15:20:00,37.57,37.61,37.52,37.52,48811.0,27.8276,27.8572,27.7906,27.7906,48811.0
2016-09-28 15:30:00,37.52,37.59,37.52,37.59,141410.0,27.7906,27.8424,27.7906,27.8424,141410.0
2016-09-28 15:40:00,37.59,37.69,37.58,37.63,190148.0,27.8424,27.9165,27.835,27.872,190148.0
2016-09-28 15:50:00,37.63,37.71,37.63,37.69,304112.0,27.872,27.9313,27.872,27.9165,304112.0
2016-09-29 09:30:00,37.72,38.01,37.67,37.89,91374.0,27.9387,28.1535,27.9017,28.0646,91374.0
2016-09-29 09:40:00,37.89,37.98,37.86,37.91,128343.0,28.0646,28.1313,28.0424,28.0794,128343.0
2016-09-29 09:50:00,37.9,37.91,37.8,37.81,55420.0,28.072,28.0794,27.9979,28.0054,55420.0
2016-09-29 10:00:00,37.81,37.88,37.8,37.84,90332.0,28.0054,28.0572,27.9979,28.0276,90332.0
2016-09-29 10:10:00,37.84,37.85,37.71,37.73,90050.0,28.0276,28.035,27.9313,27.9461,90050.0
2016-09-29 10:20:00,37.73,37.86,37.71,37.85,121748.0,27.9461,28.0424,27.9313,28.035,121748.0
2016-09-29 10:30:00,37.86,38.0,37.85,37.97,170600.0,28.0424,28.1461,28.035,28.1239,170600.0
2016-09-29 10:40:00,37.97,38.0,37.93,37.99,83698.0,28.1239,28.1461,28.0942,28.1387,83698.0
2016-09-29 10:50:00,38.0,38.01,37.92,37.93,74925.0,28.1461,28.1535,28.0868,28.0942,74925.0
2016-09-29 11:00:00,37.93,38.03,37.92,38.01,64547.0,28.0942,28.1683,28.0868,28.1535,64547.0
2016-09-29 11:10:00,38.02,38.02,37.98,38.01,62653.0,28.1609,28.1609,28.1313,28.1535,62653.0
2016-09-29 11:20:00,38.01,38.06,37.99,38.03,47101.0,28.1535,28.1905,28.1387,28.1683,47101.0
2016-09-29 11:30:00,38.03,38.07,37.99,38.0,77003.0,28.1683,28.1979,28.1387,28.1461,77003.0
2016-09-29 11:40:00,38.0,38.03,37.93,37.95,84847.0,28.1461,28.1683,28.0942,28.1091,84847.0
2016-09-29 11:50:00,37.95,37.98,37.93,37.96,47098.0,28.1091,28.1313,28.0942,28.1165,47098.0
2016-09-29 12:00:00,37.95,37.96,37.92,37.93,55334.0,28.1091,28.1165,28.0868,28.0942,55334.0
2016-09-29 12:10:00,37.93,37.95,37.91,37.93,28936.0,28.0942,28.1091,28.0794,28.0942,28936.0
2016-09-29 12:20:00,37.93,37.95,37.87,37.88,44939.0,28.0942,28.1091,28.0498,28.0572,44939.0
2016-09-29 12:30:00,37.88,37.91,37.81,37.82,70203.0,28.0572,28.0794,28.0054,28.0128,70203.0
2016-09-29 12:40:00,37.83,37.83,37.61,37.61,56282.0,28.0202,28.0202,27.8572,27.8572,56282.0
2016-09-29 12:50:00,37.61,37.61,37.51,37.57,39812.0,27.8572,27.8572,27.7832,27.8276,39812.0
2016-09-29 13:00:00,37.57,37.58,37.45,37.51,47531.0,27.8276,27.835,27.7387,27.7832,47531.0
2016-09-29 13:10:00,37.52,37.6,37.52,37.54,38329.0,27.7906,27.8498,27.7906,27.8054,38329.0
2016-09-29 13:20:00,37.54,37.57,37.52,37.55,27380.0,27.8054,27.8276,27.7906,27.8128,27380.0
2016-09-29 13:30:00,37.55,37.59,37.52,37.52,47482.0,27.8128,27.8424,27.7906,27.7906,47482.0
2016-09-29 13:40:00,37.52,37.53,37.45,37.47,76256.0,27.7906,27.798,27.7387,27.7535,76256.0
2016-09-29 13:50:00,37.47,37.48,37.38,37.4,72860.0,27.7535,27.7609,27.6869,27.7017,72860.0
2016-09-29 14:00:00,37.4,37.45,37.39,37.41,45021.0,27.7017,27.7387,27.6943,27.7091,45021.0
2016-09-29 14:10:00,37.42,37.46,37.39,37.45,26712.0,27.7165,27.7461,27.6943,27.7387,26712.0
2016-09-29 14:20:00,37.45,37.52,37.42,37.51,57200.0,27.7387,27.7906,27.7165,27.7832,57200.0
2016-09-29 14:30:00,37.52,37.64,37.51,37.62,57821.0,27.7906,27.8794,27.7832,27.8646,57821.0
2016-09-29 14:40:00,37.62,37.63,37.55,37.59,38670.0,27.8646,27.872,27.8128,27.8424,38670.0
2016-09-29 14:50:00,37.59,37.62,37.55,37.57,32995.0,27.8424,27.8646,27.8128,27.8276,32995.0
2016-09-29 15:00:00,37.56,37.56,37.45,37.48,48354.0,27.8202,27.8202,27.7387,27.7609,48354.0
2016-09-29 15:10:00,37.48,37.52,37.46,37.46,37312.0,27.7609,27.7906,27.7461,27.7461,37312.0
2016-09-29 15:20:00,37.47,37.49,37.38,37.48,57072.0,27.7535,27.7683,27.6869,27.7609,57072.0
2016-09-29 15:30:00,37.48,37.55,37.43,37.55,107241.0,27.7609,27.8128,27.7239,27.8128,107241.0
2016-09-29 15:40:00,37.56,37.58,37.48,37.52,108367.0,27.8202,27.835,27.7609,27.7906,108367.0
2016-09-29 15:50:00,37.52,37.52,37.4,37.42,192061.0,27.7906,27.7906,27.7017,27.7165,192061.0
2016-09-30 09:30:00,37.66,37.95,37.51,37.65,70475.0,27.8943,28.1091,27.7832,27.8868,70475.0
2016-09-30 09:40:00,37.64,37.67,37.51,37.61,83974.0,27.8794,27.9017,27.7832,27.8572,83974.0
2016-09-30 09:50:00,37.6,37.77,37.58,37.77,146669.0,27.8498,27.9757,27.835,27.9757,146669.0
2016-09-30 10:00:00,37.76,37.77,37.63,37.72,68259.0,27.9683,27.9757,27.872,27.9387,68259.0
2016-09-30 10:10:00,37.72,37.85,37.71,37.83,88438.0,27.9387,28.035,27.9313,28.0202,88438.0
2016-09-30 10:20:00,37.84,37.92,37.84,37.92,61742.0,28.0276,28.0868,28.0276,28.0868,61742.0
2016-09-30 10:30:00,37.92,37.94,37.79,37.8,73133.0,28.0868,28.1016,27.9905,27.9979,73133.0
2016-09-30 10:40:00,37.8,37.8,37.63,37.65,118517.0,27.9979,27.9979,27.872,27.8868,118517.0
2016-09-30 10:50:00,37.65,37.8,37.64,37.8,60720.0,27.8868,27.9979,27.8794,27.9979,60720.0
2016-09-30 11:00:00,37.8,37.88,37.78,37.85,38078.0,27.9979,28.0572,27.9831,28.035,38078.0
2016-09-30 11:10:00,37.86,37.91,37.83,37.86,75198.0,28.0424,28.0794,28.0202,28.0424,75198.0
2016-09-30 11:20:00,37.86,38.02,37.86,38.01,100288.0,28.0424,28.1609,28.0424,28.1535,100288.0
2016-09-30 11:30:00,38.02,38.05,37.94,38.0,125729.0,28.1609,28.1831,28.1016,28.1461,125729.0
2016-09-30 11:40:00,38.0,38.09,37.97,38.08,58607.0,28.1461,28.2127,28.1239,28.2053,58607.0
2016-09-30 11:50:00,38.08,38.1,38.01,38.09,88607.0,28.2053,28.2202,28.1535,28.2127,88607.0
2016-09-30 12:00:00,38.08,38.17,38.05,38.14,102271.0,28.2053,28.272,28.1831,28.2498,102271.0
2016-09-30 12:10:00,38.13,38.2,38.09,38.14,121359.0,28.2424,28.2942,28.2127,28.2498,121359.0
2016-09-30 12:20:00,38.14,38.23,38.1,38.23,57459.0,28.2498,28.3164,28.2202,28.3164,57459.0
2016-09-30 12:30:00,38.23,38.26,38.18,38.21,158252.0,28.3164,28.3387,28.2794,28.3016,158252.0
2016-09-30 12:40:00,38.22,38.24,38.16,38.2,60612.0,28.309,28.3239,28.2646,28.2942,60612.0
2016-09-30 12:50:00,38.19,38.21,38.15,38.16,76893.0,28.2868,28.3016,28.2572,28.2646,76893.0
2016-09-30 13:00:00,38.16,38.26,38.15,38.25,88208.0,28.2646,28.3387,28.2572,28.3313,88208.0
2016-09-30 13:10:00,38.25,38.27,38.2,38.26,130330.0,28.3313,28.3461,28.2942,28.3387,130330.0
2016-09-30 13:20:00,38.25,38.26,38.2,38.23,44566.0,28.3313,28.3387,28.2942,28.3164,44566.0
2016-09-30 13:30:00,38.23,38.24,38.17,38.19,117046.0,28.3164,28.3239,28.272,28.2868,117046.0
2016-09-30 13:40:00,38.18,38.28,38.17,38.27,77428.0,28.2794,28.3535,28.272,28.3461,77428.0
2016-09-30 13:50:00,38.27,38.36,38.25,38.33,139016.0,28.3461,28.4127,28.3313,28.3905,139016.0
2016-09-30 14:00:00,38.35,38.36,38.3,38.31,61870.0,28.4053,28.4127,28.3683,28.3757,61870.0
2016-09-30 14:10:00,38.31,38.37,38.29,38.32,84326.0,28.3757,28.4201,28.3609,28.3831,84326.0
2016-09-30 14:20:00,38.32,38.34,38.32,38.33,20073.0,28.3831,28.3979,28.3831,28.3905,20073.0
2016-09-30 14:30:00,38.34,38.43,38.34,38.43,100756.0,28.3979,28.4646,28.3979,28.4646,100756.0
2016-09-30 14:40:00,38.43,38.44,38.28,38.34,94811.0,28.4646,28.472,28.3535,28.3979,94811.0
2016-09-30 14:50:00,38.35,38.38,38.26,38.27,170716.0,28.4053,28.4275,28.3387,28.3461,170716.0
2016-09-30 15:00:00,38.28,38.34,38.25,38.33,107646.0,28.3535,28.3979,28.3313,28.3905,107646.0
2016-09-30 15:10:00,38.33,38.35,38.29,38.32,68639.0,28.3905,28.4053,28.3609,28.3831,68639.0
2016-09-30 15:20:00,38.32,38.33,38.26,38.27,136903.0,28.3831,28.3905,28.3387,28.3461,136903.0
2016-09-30 15:30:00,38.27,38.29,38.21,38.25,130182.0,28.3461,28.3609,28.3016,28.3313,130182.0
2016-09-30 15:40:00,38.25,38.31,38.22,38.25,224574.0,28.3313,28.3757,28.309,28.3313,224574.0
2016-09-30 15:50:00,38.25,38.27,38.17,38.18,405393.0,28.3313,28.3461,28.272,28.2794,405393.0
2016-10-03 09:30:00,38.15,38.42,37.87,38.27,122782.0,28.2572,28.4572,28.0498,28.3461,122782.0
2016-10-03 09:40:00,38.29,38.44,38.2,38.21,96090.0,28.3609,28.472,28.2942,28.3016,96090.0
2016-10-03 09:50:00,38.21,38.28,38.2,38.24,58481.0,28.3016,28.3535,28.2942,28.3239,58481.0
2016-10-03 10:00:00,38.24,38.3,38.12,38.13,89049.0,28.3239,28.3683,28.235,28.2424,89049.0
2016-10-03 10:10:00,38.12,38.25,38.08,38.23,192213.0,28.235,28.3313,28.2053,28.3164,192213.0
2016-10-03 10:20:00,38.24,38.28,38.18,38.27,60234.0,28.3239,28.3535,28.2794,28.3461,60234.0
2016-10-03 10:30:00,38.27,38.38,38.26,38.32,53842.0,28.3461,28.4275,28.3387,28.3831,53842.0
2016-10-03 10:40:00,38.32,38.42,38.29,38.41,123774.0,28.3831,28.4572,28.3609,28.4498,123774.0
2016-10-03 10:50:00,38.41,38.49,38.36,38.36,49248.0,28.4498,28.509,28.4127,28.4127,49248.0
2016-10-03 11:00:00,38.37,38.42,38.36,38.41,79817.0,28.4201,28.4572,28.4127,28.4498,79817.0
2016-10-03 11:10:00,38.41,38.42,38.33,38.36,83277.0,28.4498,28.4572,28.3905,28.4127,83277.0
2016-10-03 11:20:00,38.37,38.46,38.36,38.39,116145.0,28.4201,28.4868,28.4127,28.435,116145.0
2016-10-03 11:30:00,38.4,38.46,38.38,38.42,234497.0,28.4424,28.4868,28.4275,28.4572,234497.0
2016-10-03 11:40:00,38.42,38.49,38.41,38.43,125632.0,28.4572,28.509,28.4498,28.4646,125632.0
2016-10-03 11:50:00,38.43,38.47,38.38,38.42,58424.0,28.4646,28.4942,28.4275,28.4572,58424.0
2016-10-03 12:00:00,38.42,38.49,38.42,38.48,55544.0,28.4572,28.509,28.4572,28.5016,55544.0
2016-10-03 12:10:00,38.48,38.55,38.46,38.48,60615.0,28.5016,28.5535,28.4868,28.5016,60615.0
2016-10-03 12:20:00,38.47,38.48,38.28,38.3,76458.0,28.4942,28.5016,28.3535,28.3683,76458.0
2016-10-03 12:30:00,38.3,38.31,38.22,38.24,43150.0,28.3683,28.3757,28.309,28.3239,43150.0
2016-10-03 12:40:00,38.25,38.26,38.17,38.2,38752.0,28.3313,28.3387,28.272,28.2942,38752.0
2016-10-03 12:50:00,38.2,38.32,38.19,38.31,94135.0,28.2942,28.3831,28.2868,28.3757,94135.0
2016-10-03 13:00:00,38.31,38.32,38.27,38.29,81044.0,28.3757,28.3831,28.3461,28.3609,81044.0
2016-10-03 13:10:00,38.29,38.29,38.19,38.23,77776.0,28.3609,28.3609,28.2868,28.3164,77776.0
2016-10-03 13:20:00,38.23,38.25,38.19,38.22,38970.0,28.3164,28.3313,28.2868,28.309,38970.0
2016-10-03 13:30:00,38.22,38.25,38.19,38.22,74678.0,28.309,28.3313,28.2868,28.309,74678.0
2016-10-03 13:40:00,38.22,38.28,38.21,38.24,40456.0,28.309,28.3535,28.3016,28.3239,40456.0
2016-10-03 13:50:00,38.24,38.26,38.22,38.23,24225.0,28.3239,28.3387,28.309,28.3164,24225.0
2016-10-03 14:00:00,38.23,38.29,38.23,38.29,45159.0,28.3164,28.3609,28.3164,28.3609,45159.0
2016-10-03 14:10:00,38.28,38.29,38.26,38.29,44946.0,28.3535,28.3609,28.3387,28.3609,44946.0
2016-10-03 14:20:00,38.29,38.29,38.17,38.17,36569.0,28.3609,28.3609,28.272,28.272,36569.0
2016-10-03 14:30:00,38.18,38.21,38.17,38.19,45501.0,28.2794,28.3016,28.272,28.2868,45501.0
2016-10-03 14:40:00,38.19,38.2,38.15,38.18,44044.0,28.2868,28.2942,28.2572,28.2794,44044.0
2016-10-03 14:50:00,38.18,38.18,38.11,38.14,27974.0,28.2794,28.2794,28.2276,28.2498,27974.0
2016-10-03 15:00:00,38.14,38.14,38.11,38.14,30125.0,28.2498,28.2498,28.2276,28.2498,30125.0
2016-10-03 15:10:00,38.14,38.15,38.11,38.15,40678.0,28.2498,28.2572,28.2276,28.2572,40678.0
2016-10-03 15:20:00,38.15,38.15,38.1,38.14,47755.0,28.2572,28.2572,28.2202,28.2498,47755.0
2016-10-03 15:30:00,38.14,38.19,38.13,38.15,139037.0,28.2498,28.2868,28.2424,28.2572,139037.0
2016-10-03 15:40:00,38.15,38.21,38.14,38.2,142404.0,28.2572,28.3016,28.2498,28.2942,142404.0
2016-10-03 15:50:00,38.2,38.22,38.17,38.18,243703.0,28.2942,28.309,28.272,28.2794,243703.0
2016-10-04 09:30:00,38.18,38.28,38.07,38.22,95276.0,28.2794,28.3535,28.1979,28.309,95276.0
2016-10-04 09:40:00,38.24,38.5,38.2,38.49,69663.0,28.3239,28.5164,28.2942,28.509,69663.0
2016-10-04 09:50:00,38.47,38.69,38.46,38.69,98835.0,28.4942,28.6572,28.4868,28.6572,98835.0
2016-10-04 10:00:00,38.68,38.72,38.58,38.58,106706.0,28.6498,28.6794,28.5757,28.5757,106706.0
2016-10-04 10:10:00,38.58,38.58,38.4,38.46,81847.0,28.5757,28.5757,28.4424,28.4868,81847.0
2016-10-04 10:20:00,38.47,38.53,38.45,38.5,59242.0,28.4942,28.5387,28.4794,28.5164,59242.0
2016-10-04 10:30:00,38.5,38.54,38.48,38.52,62879.0,28.5164,28.5461,28.5016,28.5312,62879.0
2016-10-04 10:40:00,38.52,38.55,38.47,38.53,80707.0,28.5312,28.5535,28.4942,28.5387,80707.0
2016-10-04 10:50:00,38.52,38.58,38.47,38.48,205696.0,28.5312,28.5757,28.4942,28.5016,205696.0
2016-10-04 11:00:00,38.48,38.48,38.32,38.32,121187.0,28.5016,28.5016,28.3831,28.3831,121187.0
2016-10-04 11:10:00,38.32,38.33,38.13,38.15,89304.0,28.3831,28.3905,28.2424,28.2572,89304.0
2016-10-04 11:20:00,38.15,38.24,38.14,38.16,49765.0,28.2572,28.3239,28.2498,28.2646,49765.0
2016-10-04 11:30:00,38.16,38.26,38.12,38.12,35911.0,28.2646,28.3387,28.235,28.235,35911.0
2016-10-04 11:40:00,38.13,38.21,38.1,38.16,41370.0,28.2424,28.3016,28.2202,28.2646,41370.0
2016-10-04 11:50:00,38.15,38.19,38.1,38.13,57466.0,28.2572,28.2868,28.2202,28.2424,57466.0
2016-10-04 12:00:00,38.13,38.17,38.03,38.04,53368.0,28.2424,28.272,28.1683,28.1757,53368.0
2016-10-04 12:10:00,38.04,38.17,38.04,38.14,43967.0,28.1757,28.272,28.1757,28.2498,43967.0
2016-10-04 12:20:00,38.13,38.14,38.02,38.06,32218.0,28.2424,28.2498,28.1609,28.1905,32218.0
2016-10-04 12:30:00,38.06,38.08,38.04,38.08,26690.0,28.1905,28.2053,28.1757,28.2053,26690.0
2016-10-04 12:40:00,38.08,38.14,38.07,38.08,17846.0,28.2053,28.2498,28.1979,28.2053,17846.0
2016-10-04 12:50:00,38.09,38.14,38.06,38.12,31850.0,28.2127,28.2498,28.1905,28.235,31850.0
2016-10-04 13:00:00,38.12,38.13,38.05,38.07,31808.0,28.235,28.2424,28.1831,28.1979,31808.0
2016-10-04 13:10:00,38.06,38.1,38.06,38.07,23940.0,28.1905,28.2202,28.1905,28.1979,23940.0
2016-10-04 13:20:00,38.07,38.07,37.92,37.95,46894.0,28.1979,28.1979,28.0868,28.1091,46894.0
2016-10-04 13:30:00,37.96,38.06,37.95,38.04,41738.0,28.1165,28.1905,28.1091,28.1757,41738.0
2016-10-04 13:40:00,38.05,38.05,38.0,38.03,22381.0,28.1831,28.1831,28.1461,28.1683,22381.0
2016-10-04 13:50:00,38.04,38.04,37.92,37.92,36304.0,28.1757,28.1757,28.0868,28.0868,36304.0
2016-10-04 14:00:00,37.93,37.99,37.9,37.95,64721.0,28.0942,28.1387,28.072,28.1091,64721.0
2016-10-04 14:10:00,37.95,37.98,37.92,37.98,33713.0,28.1091,28.1313,28.0868,28.1313,33713.0
2016-10-04 14:20:00,37.98,38.0,37.94,37.97,22800.0,28.1313,28.1461,28.1016,28.1239,22800.0
2016-10-04 14:30:00,37.96,38.0,37.95,37.97,15061.0,28.1165,28.1461,28.1091,28.1239,15061.0
2016-10-04 14:40:00,37.96,37.99,37.94,37.94,21851.0,28.1165,28.1387,28.1016,28.1016,21851.0
2016-10-04 14:50:00,37.94,37.96,37.88,37.9,21735.0,28.1016,28.1165,28.0572,28.072,21735.0
2016-10-04 15:00:00,37.89,38.0,37.89,38.0,55409.0,28.0646,28.1461,28.0646,28.1461,55409.0
2016-10-04 15:10:00,38.0,38.05,37.99,38.0,61583.0,28.1461,28.1831,28.1387,28.1461,61583.0
2016-10-04 15:20:00,38.01,38.06,37.99,38.05,41978.0,28.1535,28.1905,28.1387,28.1831,41978.0
2016-10-04 15:30:00,38.05,38.09,38.03,38.05,55068.0,28.1831,28.2127,28.1683,28.1831,55068.0
2016-10-04 15:40:00,38.06,38.07,37.99,37.99,103474.0,28.1905,28.1979,28.1387,28.1387,103474.0
2016-10-04 15:50:00,38.0,38.01,37.96,37.98,232314.0,28.1461,28.1535,28.1165,28.1313,232314.0
2016-10-05 09:30:00,38.12,38.38,38.01,38.03,101683.0,28.235,28.4275,28.1535,28.1683,101683.0
2016-10-05 09:40:00,38.04,38.28,38.02,38.24,111725.0,28.1757,28.3535,28.1609,28.3239,111725.0
2016-10-05 09:50:00,38.25,38.3,38.21,38.27,66492.0,28.3313,28.3683,28.3016,28.3461,66492.0
2016-10-05 10:00:00,38.28,38.34,38.22,38.3,187452.0,28.3535,28.3979,28.309,28.3683,187452.0
2016-10-05 10:10:00,38.31,38.36,38.27,38.29,69513.0,28.3757,28.4127,28.3461,28.3609,69513.0
2016-10-05 10:20:00,38.29,38.36,38.22,38.36,93201.0,28.3609,28.4127,28.309,28.4127,93201.0
2016-10-05 10:30:00,38.35,38.38,38.33,38.34,32486.0,28.4053,28.4275,28.3905,28.3979,32486.0
2016-10-05 10:40:00,38.34,38.35,38.21,38.22,35839.0,28.3979,28.4053,28.3016,28.309,35839.0
2016-10-05 10:50:00,38.22,38.29,38.22,38.29,23283.0,28.309,28.3609,28.309,28.3609,23283.0
2016-10-05 11:00:00,38.28,38.31,38.25,38.3,33860.0,28.3535,28.3757,28.3313,28.3683,33860.0
2016-10-05 11:10:00,38.31,38.34,38.27,38.28,51197.0,28.3757,28.3979,28.3461,28.3535,51197.0
2016-10-05 11:20:00,38.28,38.34,38.26,38.34,26832.0,28.3535,28.3979,28.3387,28.3979,26832.0
2016-10-05 11:30:00,38.34,38.36,38.32,38.34,34247.0,28.3979,28.4127,28.3831,28.3979,34247.0
2016-10-05 11:40:00,38.34,38.35,38.27,38.3,108079.0,28.3979,28.4053,28.3461,28.3683,108079.0
2016-10-05 11:50:00,38.29,38.31,38.25,38.27,27566.0,28.3609,28.3757,28.3313,28.3461,27566.0
2016-10-05 12:00:00,38.27,38.31,38.27,38.29,157967.0,28.3461,28.3757,28.3461,28.3609,157967.0
2016-10-05 12:10:00,38.28,38.28,38.11,38.13,187050.0,28.3535,28.3535,28.2276,28.2424,187050.0
2016-10-05 12:20:00,38.13,38.17,38.12,38.13,35060.0,28.2424,28.272,28.235,28.2424,35060.0
2016-10-05 12:30:00,38.13,38.15,38.04,38.06,51777.0,28.2424,28.2572,28.1757,28.1905,51777.0
2016-10-05 12:40:00,38.06,38.11,38.04,38.1,20852.0,28.1905,28.2276,28.1757,28.2202,20852.0
2016-10-05 12:50:00,38.1,38.1,38.04,38.04,16075.0,28.2202,28.2202,28.1757,28.1757,16075.0
2016-10-05 13:00:00,38.04,38.1,38.04,38.08,17508.0,28.1757,28.2202,28.1757,28.2053,17508.0
2016-10-05 13:10:00,38.07,38.09,38.03,38.08,27318.0,28.1979,28.2127,28.1683,28.2053,27318.0
2016-10-05 13:20:00,38.08,38.09,38.03,38.04,52825.0,28.2053,28.2127,28.1683,28.1757,52825.0
2016-10-05 13:30:00,38.05,38.08,38.05,38.07,16940.0,28.1831,28.2053,28.1831,28.1979,16940.0
2016-10-05 13:40:00,38.06,38.07,38.02,38.04,31803.0,28.1905,28.1979,28.1609,28.1757,31803.0
2016-10-05 13:50:00,38.04,38.08,38.03,38.06,28969.0,28.1757,28.2053,28.1683,28.1905,28969.0
2016-10-05 14:00:00,38.06,38.06,38.0,38.01,55727.0,28.1905,28.1905,28.1461,28.1535,55727.0
2016-10-05 14:10:00,38.01,38.02,37.92,37.98,129292.0,28.1535,28.1609,28.0868,28.1313,129292.0
2016-10-05 14:20:00,37.98,38.0,37.94,37.95,39447.0,28.1313,28.1461,28.1016,28.1091,39447.0
2016-10-05 14:30:00,37.95,37.97,37.93,37.97,45621.0,28.1091,28.1239,28.0942,28.1239,45621.0
2016-10-05 14:40:00,37.97,38.03,37.96,38.02,33782.0,28.1239,28.1683,28.1165,28.1609,33782.0
2016-10-05 14:50:00,38.02,38.05,38.0,38.05,31266.0,28.1609,28.1831,28.1461,28.1831,31266.0
2016-10-05 15:00:00,38.04,38.11,38.03,38.09,47069.0,28.1757,28.2276,28.1683,28.2127,47069.0
2016-10-05 15:10:00,38.09,38.1,38.03,38.05,41474.0,28.2127,28.2202,28.1683,28.1831,41474.0
2016-10-05 15:20:00,38.05,38.06,38.01,38.01,51228.0,28.1831,28.1905,28.1535,28.1535,51228.0
2016-10-05 15:30:00,38.02,38.03,37.98,38.0,110794.0,28.1609,28.1683,28.1313,28.1461,110794.0
2016-10-05 15:40:00,37.99,38.0,37.96,37.98,117786.0,28.1387,28.1461,28.1165,28.1313,117786.0
2016-10-05 15:50:00,37.99,37.99,37.89,37.89,294546.0,28.1387,28.1387,28.0646,28.0646,294546.0
2016-10-06 09:30:00,37.73,37.92,37.69,37.82,142417.0,27.9461,28.0868,27.9165,28.0128,142417.0
2016-10-06 09:40:00,37.83,37.84,37.68,37.68,65404.0,28.0202,28.0276,27.9091,27.9091,65404.0
2016-10-06 09:50:00,37.68,37.83,37.62,37.82,68244.0,27.9091,28.0202,27.8646,28.0128,68244.0
2016-10-06 10:00:00,37.81,37.83,37.72,37.75,60566.0,28.0054,28.0202,27.9387,27.9609,60566.0
2016-10-06 10:10:00,37.75,37.86,37.75,37.86,60410.0,27.9609,28.0424,27.9609,28.0424,60410.0
2016-10-06 10:20:00,37.85,37.93,37.85,37.91,68983.0,28.035,28.0942,28.035,28.0794,68983.0
2016-10-06 10:30:00,37.91,38.0,37.89,37.97,106086.0,28.0794,28.1461,28.0646,28.1239,106086.0
2016-10-06 10:40:00,37.97,38.07,37.94,37.95,100897.0,28.1239,28.1979,28.1016,28.1091,100897.0
2016-10-06 10:50:00,37.94,37.99,37.92,37.95,90414.0,28.1016,28.1387,28.0868,28.1091,90414.0
2016-10-06 11:00:00,37.95,38.02,37.94,37.96,116111.0,28.1091,28.1609,28.1016,28.1165,116111.0
2016-10-06 11:10:00,37.95,37.99,37.88,37.99,53320.0,28.1091,28.1387,28.0572,28.1387,53320.0
2016-10-06 11:20:00,37.99,38.04,37.94,38.03,110910.0,28.1387,28.1757,28.1016,28.1683,110910.0
2016-10-06 11:30:00,38.03,38.04,37.97,38.03,166634.0,28.1683,28.1757,28.1239,28.1683,166634.0
2016-10-06 11:40:00,38.02,38.18,38.01,38.17,99929.0,28.1609,28.2794,28.1535,28.272,99929.0
2016-10-06 11:50:00,38.18,38.23,38.11,38.11,93039.0,28.2794,28.3164,28.2276,28.2276,93039.0
2016-10-06 12:00:00,38.12,38.23,38.12,38.2,71051.0,28.235,28.3164,28.235,28.2942,71051.0
2016-10-06 12:10:00,38.2,38.23,38.16,38.19,44864.0,28.2942,28.3164,28.2646,28.2868,44864.0
2016-10-06 12:20:00,38.19,38.24,38.16,38.19,51579.0,28.2868,28.3239,28.2646,28.2868,51579.0
2016-10-06 12:30:00,38.19,38.27,38.19,38.25,82141.0,28.2868,28.3461,28.2868,28.3313,82141.0
2016-10-06 12:40:00,38.25,38.27,38.22,38.25,36599.0,28.3313,28.3461,28.309,28.3313,36599.0
2016-10-06 12:50:00,38.25,38.28,38.22,38.24,91435.0,28.3313,28.3535,28.309,28.3239,91435.0
2016-10-06 13:00:00,38.24,38.28,38.21,38.25,48758.0,28.3239,28.3535,28.3016,28.3313,48758.0
2016-10-06 13:10:00,38.26,38.26,38.21,38.25,36713.0,28.3387,28.3387,28.3016,28.3313,36713.0
2016-10-06 13:20:00,38.24,38.25,38.19,38.2,35476.0,28.3239,28.3313,28.2868,28.2942,35476.0
2016-10-06 13:30:00,38.2,38.25,38.2,38.2,23292.0,28.2942,28.3313,28.2942,28.2942,23292.0
2016-10-06 13:40:00,38.2,38.23,38.19,38.22,28837.0,28.2942,28.3164,28.2868,28.309,28837.0
2016-10-06 13:50:00,38.22,38.29,38.2,38.24,37868.0,28.309,28.3609,28.2942,28.3239,37868.0
2016-10-06 14:00:00,38.24,38.27,38.23,38.24,67977.0,28.3239,28.3461,28.3164,28.3239,67977.0
2016-10-06 14:10:00,38.24,38.25,38.18,38.19,19847.0,28.3239,28.3313,28.2794,28.2868,19847.0
2016-10-06 14:20:00,38.19,38.23,38.18,38.18,37386.0,28.2868,28.3164,28.2794,28.2794,37386.0
2016-10-06 14:30:00,38.18,38.21,38.17,38.17,120902.0,28.2794,28.3016,28.272,28.272,120902.0
2016-10-06 14:40:00,38.17,38.21,38.15,38.16,36757.0,28.272,28.3016,28.2572,28.2646,36757.0
2016-10-06 14:50:00,38.17,38.22,38.17,38.19,25573.0,28.272,28.309,28.272,28.2868,25573.0
2016-10-06 15:00:00,38.19,38.24,38.18,38.22,52578.0,28.2868,28.3239,28.2794,28.309,52578.0
2016-10-06 15:10:00,38.22,38.25,38.21,38.21,35173.0,28.309,28.3313,28.3016,28.3016,35173.0
2016-10-06 15:20:00,38.22,38.28,38.21,38.26,61878.0,28.309,28.3535,28.3016,28.3387,61878.0
2016-10-06 15:30:00,38.26,38.27,38.17,38.2,157228.0,28.3387,28.3461,28.272,28.2942,157228.0
2016-10-06 15:40:00,38.2,38.23,38.14,38.22,203405.0,28.2942,28.3164,28.2498,28.309,203405.0
2016-10-06 15:50:00,38.21,38.26,38.16,38.18,383906.0,28.3016,28.3387,28.2646,28.2794,383906.0
2016-10-07 09:30:00,38.43,38.87,38.4,38.55,186798.0,28.4646,28.7905,28.4424,28.5535,186798.0
2016-10-07 09:40:00,38.56,38.69,38.2,38.2,242513.0,28.5609,28.6572,28.2942,28.2942,242513.0
2016-10-07 09:50:00,38.21,38.59,38.2,38.53,183808.0,28.3016,28.5831,28.2942,28.5387,183808.0
2016-10-07 10:00:00,38.54,38.57,38.46,38.54,97131.0,28.5461,28.5683,28.4868,28.5461,97131.0
2016-10-07 10:10:00,38.54,38.7,38.49,38.55,84557.0,28.5461,28.6646,28.509,28.5535,84557.0
2016-10-07 10:20:00,38.55,39.06,38.52,39.02,691789.0,28.5535,28.9312,28.5312,28.9016,691789.0
2016-10-07 10:30:00,39.01,39.01,38.63,38.83,422823.0,28.8942,28.8942,28.6127,28.7609,422823.0
2016-10-07 10:40:00,38.84,38.94,38.75,38.94,175061.0,28.7683,28.8423,28.7016,28.8423,175061.0
2016-10-07 10:50:00,38.94,39.15,38.92,39.09,372423.0,28.8423,28.9979,28.8275,28.9534,372423.0
2016-10-07 11:00:00,39.1,39.15,39.05,39.11,169502.0,28.9608,28.9979,28.9238,28.9682,169502.0
2016-10-07 11:10:00,39.1,39.19,39.09,39.13,264294.0,28.9608,29.0275,28.9534,28.9831,264294.0
2016-10-07 11:20:00,39.13,39.25,39.09,39.25,174198.0,28.9831,29.0719,28.9534,29.0719,174198.0
2016-10-07 11:30:00,39.23,39.24,39.02,39.06,230356.0,29.0571,29.0645,28.9016,28.9312,230356.0
2016-10-07 11:40:00,39.07,39.11,38.93,38.98,189198.0,28.9386,28.9682,28.8349,28.872,189198.0
2016-10-07 11:50:00,38.98,38.98,38.84,38.9,100061.0,28.872,28.872,28.7683,28.8127,100061.0
2016-10-07 12:00:00,38.89,38.99,38.72,38.73,136448.0,28.8053,28.8794,28.6794,28.6868,136448.0
2016-10-07 12:10:00,38.73,38.81,38.7,38.77,89751.0,28.6868,28.746,28.6646,28.7164,89751.0
2016-10-07 12:20:00,38.78,38.83,38.67,38.68,73749.0,28.7238,28.7609,28.6423,28.6498,73749.0
2016-10-07 12:30:00,38.68,38.87,38.66,38.84,82388.0,28.6498,28.7905,28.6349,28.7683,82388.0
2016-10-07 12:40:00,38.83,38.85,38.73,38.81,38775.0,28.7609,28.7757,28.6868,28.746,38775.0
2016-10-07 12:50:00,38.8,38.92,38.74,38.87,110340.0,28.7386,28.8275,28.6942,28.7905,110340.0
2016-10-07 13:00:00,38.88,38.89,38.77,38.84,78371.0,28.7979,28.8053,28.7164,28.7683,78371.0
2016-10-07 13:10:00,38.85,38.88,38.82,38.83,55223.0,28.7757,28.7979,28.7535,28.7609,55223.0
2016-10-07 13:20:00,38.83,38.88,38.82,38.88,40064.0,28.7609,28.7979,28.7535,28.7979,40064.0
2016-10-07 13:30:00,38.87,38.95,38.85,38.94,48137.0,28.7905,28.8497,28.7757,28.8423,48137.0
2016-10-07 13:40:00,38.94,38.97,38.88,38.93,48663.0,28.8423,28.8646,28.7979,28.8349,48663.0
2016-10-07 13:50:00,38.93,38.95,38.9,38.9,51043.0,28.8349,28.8497,28.8127,28.8127,51043.0
2016-10-07 14:00:00,38.91,38.95,38.87,38.93,53217.0,28.8201,28.8497,28.7905,28.8349,53217.0
2016-10-07 14:10:00,38.94,38.99,38.93,38.95,77161.0,28.8423,28.8794,28.8349,28.8497,77161.0
2016-10-07 14:20:00,38.96,39.15,38.96,39.13,132686.0,28.8571,28.9979,28.8571,28.9831,132686.0
2016-10-07 14:30:00,39.13,39.19,39.09,39.16,123633.0,28.9831,29.0275,28.9534,29.0053,123633.0
2016-10-07 14:40:00,39.16,39.18,39.09,39.11,95887.0,29.0053,29.0201,28.9534,28.9682,95887.0
2016-10-07 14:50:00,39.11,39.12,39.03,39.06,93523.0,28.9682,28.9757,28.909,28.9312,93523.0
2016-10-07 15:00:00,39.05,39.08,38.99,39.02,85373.0,28.9238,28.946,28.8794,28.9016,85373.0
2016-10-07 15:10:00,39.03,39.04,38.92,38.93,38453.0,28.909,28.9164,28.8275,28.8349,38453.0
2016-10-07 15:20:00,38.92,38.96,38.9,38.91,76238.0,28.8275,28.8571,28.8127,28.8201,76238.0
2016-10-07 15:30:00,38.92,38.95,38.89,38.91,140449.0,28.8275,28.8497,28.8053,28.8201,140449.0
2016-10-07 15:40:00,38.91,38.94,38.9,38.93,200933.0,28.8201,28.8423,28.8127,28.8349,200933.0
2016-10-07 15:50:00,38.94,38.98,38.89,38.89,375462.0,28.8423,28.872,28.8053,28.8053,375462.0
2016-10-10 09:30:00,39.18,39.59,39.18,39.26,245532.0,29.0201,29.3238,29.0201,29.0794,245532.0
2016-10-10 09:40:00,39.26,39.41,39.16,39.4,107721.0,29.0794,29.1905,29.0053,29.183,107721.0
2016-10-10 09:50:00,39.4,39.48,39.33,39.4,128737.0,29.183,29.2423,29.1312,29.183,128737.0
2016-10-10 10:00:00,39.4,39.49,39.34,39.45,91774.0,29.183,29.2497,29.1386,29.2201,91774.0
2016-10-10 10:10:00,39.45,39.5,39.41,39.44,103379.0,29.2201,29.2571,29.1905,29.2127,103379.0
2016-10-10 10:20:00,39.44,39.46,39.3,39.43,77224.0,29.2127,29.2275,29.109,29.2053,77224.0
2016-10-10 10:30:00,39.42,39.45,39.36,39.37,68268.0,29.1979,29.2201,29.1534,29.1608,68268.0
2016-10-10 10:40:00,39.37,39.4,39.36,39.37,71057.0,29.1608,29.183,29.1534,29.1608,71057.0
2016-10-10 10:50:00,39.37,39.39,39.33,39.34,68039.0,29.1608,29.1756,29.1312,29.1386,68039.0
2016-10-10 11:00:00,39.33,39.34,39.26,39.32,85056.0,29.1312,29.1386,29.0794,29.1238,85056.0
2016-10-10 11:10:00,39.33,39.34,39.22,39.22,73740.0,29.1312,29.1386,29.0497,29.0497,73740.0
2016-10-10 11:20:00,39.23,39.25,39.11,39.12,60190.0,29.0571,29.0719,28.9682,28.9757,60190.0
2016-10-10 11:30:00,39.12,39.16,39.0,39.01,60176.0,28.9757,29.0053,28.8868,28.8942,60176.0
2016-10-10 11:40:00,39.02,39.04,38.96,38.99,79017.0,28.9016,28.9164,28.8571,28.8794,79017.0
2016-10-10 11:50:00,39.0,39.01,38.92,38.93,50513.0,28.8868,28.8942,28.8275,28.8349,50513.0
2016-10-10 12:00:00,38.93,38.94,38.84,38.86,84096.0,28.8349,28.8423,28.7683,28.7831,84096.0
2016-10-10 12:10:00,38.87,38.89,38.77,38.77,34951.0,28.7905,28.8053,28.7164,28.7164,34951.0
2016-10-10 12:20:00,38.77,38.77,38.7,38.74,44002.0,28.7164,28.7164,28.6646,28.6942,44002.0
2016-10-10 12:30:00,38.75,38.89,38.73,38.89,61730.0,28.7016,28.8053,28.6868,28.8053,61730.0
2016-10-10 12:40:00,38.89,38.92,38.86,38.91,44837.0,28.8053,28.8275,28.7831,28.8201,44837.0
2016-10-10 12:50:00,38.91,38.92,38.87,38.9,56365.0,28.8201,28.8275,28.7905,28.8127,56365.0
2016-10-10 13:00:00,38.89,38.95,38.87,38.94,56860.0,28.8053,28.8497,28.7905,28.8423,56860.0
2016-10-10 13:10:00,38.94,38.96,38.93,38.96,24870.0,28.8423,28.8571,28.8349,28.8571,24870.0
2016-10-10 13:20:00,38.96,39.0,38.94,38.95,63265.0,28.8571,28.8868,28.8423,28.8497,63265.0
2016-10-10 13:30:00,38.95,38.99,38.93,38.93,31085.0,28.8497,28.8794,28.8349,28.8349,31085.0
2016-10-10 13:40:00,38.94,38.95,38.88,38.9,31118.0,28.8423,28.8497,28.7979,28.8127,31118.0
2016-10-10 13:50:00,38.9,38.92,38.88,38.91,38479.0,28.8127,28.8275,28.7979,28.8201,38479.0
2016-10-10 14:00:00,38.91,38.93,38.85,38.85,53020.0,28.8201,28.8349,28.7757,28.7757,53020.0
2016-10-10 14:10:00,38.85,38.86,38.79,38.8,52848.0,28.7757,28.7831,28.7312,28.7386,52848.0
2016-10-10 14:20:00,38.81,38.86,38.76,38.85,59975.0,28.746,28.7831,28.709,28.7757,59975.0
2016-10-10 14:30:00,38.85,38.86,38.82,38.82,27721.0,28.7757,28.7831,28.7535,28.7535,27721.0
2016-10-10 14:40:00,38.82,38.82,38.77,38.8,35565.0,28.7535,28.7535,28.7164,28.7386,35565.0
2016-10-10 14:50:00,38.8,38.84,38.79,38.84,72418.0,28.7386,28.7683,28.7312,28.7683,72418.0
2016-10-10 15:00:00,38.84,38.92,38.84,38.91,44342.0,28.7683,28.8275,28.7683,28.8201,44342.0
2016-10-10 15:10:00,38.9,38.92,38.86,38.9,49360.0,28.8127,28.8275,28.7831,28.8127,49360.0
2016-10-10 15:20:00,38.9,38.93,38.88,38.89,37126.0,28.8127,28.8349,28.7979,28.8053,37126.0
2016-10-10 15:30:00,38.89,38.9,38.84,38.87,76374.0,28.8053,28.8127,28.7683,28.7905,76374.0
2016-10-10 15:40:00,38.87,38.94,38.86,38.91,147053.0,28.7905,28.8423,28.7831,28.8201,147053.0
2016-10-10 15:50:00,38.91,38.96,38.88,38.92,396827.0,28.8201,28.8571,28.7979,28.8275,396827.0
2016-10-11 09:30:00,38.8,38.86,38.42,38.66,120322.0,28.7386,28.7831,28.4572,28.6349,120322.0
2016-10-11 09:40:00,38.67,38.82,38.66,38.74,71185.0,28.6423,28.7535,28.6349,28.6942,71185.0
2016-10-11 09:50:00,38.73,38.79,38.64,38.78,79230.0,28.6868,28.7312,28.6201,28.7238,79230.0
2016-10-11 10:00:00,38.78,38.89,38.73,38.86,116132.0,28.7238,28.8053,28.6868,28.7831,116132.0
2016-10-11 10:10:00,38.86,38.89,38.69,38.69,72887.0,28.7831,28.8053,28.6572,28.6572,72887.0
2016-10-11 10:20:00,38.69,38.72,38.5,38.52,110138.0,28.6572,28.6794,28.5164,28.5312,110138.0
2016-10-11 10:30:00,38.53,38.54,38.46,38.46,107754.0,28.5387,28.5461,28.4868,28.4868,107754.0
2016-10-11 10:40:00,38.47,38.54,38.43,38.54,79920.0,28.4942,28.5461,28.4646,28.5461,79920.0
2016-10-11 10:50:00,38.54,38.57,38.47,38.5,43013.0,28.5461,28.5683,28.4942,28.5164,43013.0
2016-10-11 11:00:00,38.5,38.52,38.45,38.47,54717.0,28.5164,28.5312,28.4794,28.4942,54717.0
2016-10-11 11:10:00,38.48,38.63,38.48,38.61,118134.0,28.5016,28.6127,28.5016,28.5979,118134.0
2016-10-11 11:20:00,38.6,38.67,38.54,38.58,79755.0,28.5905,28.6423,28.5461,28.5757,79755.0
2016-10-11 11:30:00,38.57,38.58,38.47,38.58,60107.0,28.5683,28.5757,28.4942,28.5757,60107.0
2016-10-11 11:40:00,38.58,38.66,38.57,38.61,86760.0,28.5757,28.6349,28.5683,28.5979,86760.0
2016-10-11 11:50:00,38.61,38.73,38.6,38.73,64543.0,28.5979,28.6868,28.5905,28.6868,64543.0
2016-10-11 12:00:00,38.73,38.74,38.65,38.66,47790.0,28.6868,28.6942,28.6275,28.6349,47790.0
2016-10-11 12:10:00,38.66,38.69,38.62,38.69,118197.0,28.6349,28.6572,28.6053,28.6572,118197.0
2016-10-11 12:20:00,38.7,38.79,38.66,38.78,53491.0,28.6646,28.7312,28.6349,28.7238,53491.0
2016-10-11 12:30:00,38.79,38.89,38.78,38.89,90769.0,28.7312,28.8053,28.7238,28.8053,90769.0
2016-10-11 12:40:00,38.89,39.03,38.87,39.02,131684.0,28.8053,28.909,28.7905,28.9016,131684.0
2016-10-11 12:50:00,39.01,39.02,38.92,38.97,90285.0,28.8942,28.9016,28.8275,28.8646,90285.0
2016-10-11 13:00:00,38.96,38.96,38.81,38.82,62345.0,28.8571,28.8571,28.746,28.7535,62345.0
2016-10-11 13:10:00,38.82,38.82,38.61,38.63,93671.0,28.7535,28.7535,28.5979,28.6127,93671.0
2016-10-11 13:20:00,38.63,38.65,38.6,38.63,45147.0,28.6127,28.6275,28.5905,28.6127,45147.0
2016-10-11 13:30:00,38.62,38.63,38.58,38.6,58937.0,28.6053,28.6127,28.5757,28.5905,58937.0
2016-10-11 13:40:00,38.61,38.63,38.51,38.51,67513.0,28.5979,28.6127,28.5238,28.5238,67513.0
2016-10-11 13:50:00,38.52,38.53,38.4,38.43,42988.0,28.5312,28.5387,28.4424,28.4646,42988.0
2016-10-11 14:00:00,38.43,38.45,38.4,38.44,36759.0,28.4646,28.4794,28.4424,28.472,36759.0
2016-10-11 14:10:00,38.44,38.47,38.33,38.34,59425.0,28.472,28.4942,28.3905,28.3979,59425.0
2016-10-11 14:20:00,38.33,38.37,38.3,38.37,64423.0,28.3905,28.4201,28.3683,28.4201,64423.0
2016-10-11 14:30:00,38.37,38.39,38.33,38.36,59029.0,28.4201,28.435,28.3905,28.4127,59029.0
2016-10-11 14:40:00,38.36,38.46,38.34,38.45,79003.0,28.4127,28.4868,28.3979,28.4794,79003.0
2016-10-11 14:50:00,38.45,38.46,38.4,38.4,43986.0,28.4794,28.4868,28.4424,28.4424,43986.0
2016-10-11 15:00:00,38.4,38.4,38.35,38.38,48736.0,28.4424,28.4424,28.4053,28.4275,48736.0
2016-10-11 15:10:00,38.38,38.38,38.33,38.37,94580.0,28.4275,28.4275,28.3905,28.4201,94580.0
2016-10-11 15:20:00,38.37,38.42,38.36,38.38,92868.0,28.4201,28.4572,28.4127,28.4275,92868.0
2016-10-11 15:30:00,38.38,38.41,38.35,38.39,119984.0,28.4275,28.4498,28.4053,28.435,119984.0
2016-10-11 15:40:00,38.4,38.43,38.36,38.38,154113.0,28.4424,28.4646,28.4127,28.4275,154113.0
2016-10-11 15:50:00,38.38,38.39,38.31,38.33,329042.0,28.4275,28.435,28.3757,28.3905,329042.0
2016-10-12 09:30:00,38.84,39.26,38.64,39.23,270942.0,28.7683,29.0794,28.6201,29.0571,270942.0
2016-10-12 09:40:00,39.22,39.46,39.12,39.31,240930.0,29.0497,29.2275,28.9757,29.1164,240930.0
2016-10-12 09:50:00,39.31,39.89,39.28,39.87,350882.0,29.1164,29.546,29.0942,29.5312,350882.0
2016-10-12 10:00:00,39.88,39.98,39.77,39.82,438244.0,29.5386,29.6126,29.4571,29.4941,438244.0
2016-10-12 10:10:00,39.81,39.88,39.67,39.7,187159.0,29.4867,29.5386,29.383,29.4053,187159.0
2016-10-12 10:20:00,39.71,39.77,39.47,39.7,192082.0,29.4127,29.4571,29.2349,29.4053,192082.0
2016-10-12 10:30:00,39.69,39.7,39.45,39.54,69388.0,29.3978,29.4053,29.2201,29.2867,69388.0
2016-10-12 10:40:00,39.52,39.53,39.26,39.27,158068.0,29.2719,29.2793,29.0794,29.0868,158068.0
2016-10-12 10:50:00,39.27,39.52,39.23,39.5,186684.0,29.0868,29.2719,29.0571,29.2571,186684.0
2016-10-12 11:00:00,39.51,39.57,39.51,39.51,88686.0,29.2645,29.309,29.2645,29.2645,88686.0
2016-10-12 11:10:00,39.51,39.56,39.49,39.52,165206.0,29.2645,29.3016,29.2497,29.2719,165206.0
2016-10-12 11:20:00,39.52,39.62,39.43,39.58,135401.0,29.2719,29.346,29.2053,29.3164,135401.0
2016-10-12 11:30:00,39.58,39.68,39.56,39.58,81987.0,29.3164,29.3904,29.3016,29.3164,81987.0
2016-10-12 11:40:00,39.58,39.58,39.48,39.52,168176.0,29.3164,29.3164,29.2423,29.2719,168176.0
2016-10-12 11:50:00,39.52,39.56,39.5,39.51,112209.0,29.2719,29.3016,29.2571,29.2645,112209.0
2016-10-12 12:00:00,39.51,39.58,39.5,39.56,69479.0,29.2645,29.3164,29.2571,29.3016,69479.0
2016-10-12 12:10:00,39.57,39.69,39.56,39.59,89838.0,29.309,29.3978,29.3016,29.3238,89838.0
2016-10-12 12:20:00,39.59,39.66,39.55,39.64,62638.0,29.3238,29.3756,29.2942,29.3608,62638.0
2016-10-12 12:30:00,39.64,39.68,39.57,39.65,85216.0,29.3608,29.3904,29.309,29.3682,85216.0
2016-10-12 12:40:00,39.66,39.7,39.61,39.7,131938.0,29.3756,29.4053,29.3386,29.4053,131938.0
2016-10-12 12:50:00,39.7,39.72,39.68,39.71,93065.0,29.4053,29.4201,29.3904,29.4127,93065.0
2016-10-12 13:00:00,39.71,39.71,39.65,39.66,110556.0,29.4127,29.4127,29.3682,29.3756,110556.0
2016-10-12 13:10:00,39.66,39.69,39.6,39.62,119232.0,29.3756,29.3978,29.3312,29.346,119232.0
2016-10-12 13:20:00,39.61,39.62,39.54,39.58,139533.0,29.3386,29.346,29.2867,29.3164,139533.0
2016-10-12 13:30:00,39.59,39.62,39.58,39.59,69451.0,29.3238,29.346,29.3164,29.3238,69451.0
2016-10-12 13:40:00,39.59,39.62,39.53,39.54,124312.0,29.3238,29.346,29.2793,29.2867,124312.0
2016-10-12 13:50:00,39.54,39.67,39.53,39.66,172123.0,29.2867,29.383,29.2793,29.3756,172123.0
2016-10-12 14:00:00,39.67,39.92,39.57,39.91,237306.0,29.383,29.5682,29.309,29.5608,237306.0
2016-10-12 14:10:00,39.92,39.92,39.71,39.74,108884.0,29.5682,29.5682,29.4127,29.4349,108884.0
2016-10-12 14:20:00,39.75,39.84,39.74,39.76,74963.0,29.4423,29.509,29.4349,29.4497,74963.0
2016-10-12 14:30:00,39.75,39.91,39.74,39.9,118138.0,29.4423,29.5608,29.4349,29.5534,118138.0
2016-10-12 14:40:00,39.9,39.91,39.8,39.83,124954.0,29.5534,29.5608,29.4793,29.5015,124954.0
2016-10-12 14:50:00,39.83,39.84,39.79,39.8,68151.0,29.5015,29.509,29.4719,29.4793,68151.0
2016-10-12 15:00:00,39.79,39.85,39.73,39.83,108971.0,29.4719,29.5164,29.4275,29.5015,108971.0
2016-10-12 15:10:00,39.84,39.89,39.8,39.87,146205.0,29.509,29.546,29.4793,29.5312,146205.0
2016-10-12 15:20:00,39.87,39.87,39.82,39.83,164655.0,29.5312,29.5312,29.4941,29.5015,164655.0
2016-10-12 15:30:00,39.82,39.88,39.81,39.88,227846.0,29.4941,29.5386,29.4867,29.5386,227846.0
2016-10-12 15:40:00,39.88,39.88,39.79,39.8,225683.0,29.5386,29.5386,29.4719,29.4793,225683.0
2016-10-12 15:50:00,39.79,39.84,39.77,39.77,608924.0,29.4719,29.509,29.4571,29.4571,608924.0
2016-10-13 09:30:00,39.45,39.62,39.16,39.27,347338.0,29.2201,29.346,29.0053,29.0868,347338.0
2016-10-13 09:40:00,39.25,39.28,38.97,38.99,152726.0,29.0719,29.0942,28.8646,28.8794,152726.0
2016-10-13 09:50:00,38.98,39.01,38.76,38.92,193429.0,28.872,28.8942,28.709,28.8275,193429.0
2016-10-13 10:00:00,38.91,38.94,38.77,38.9,190434.0,28.8201,28.8423,28.7164,28.8127,190434.0
2016-10-13 10:10:00,38.89,38.98,38.8,38.98,161580.0,28.8053,28.872,28.7386,28.872,161580.0
2016-10-13 10:20:00,38.98,39.24,38.98,39.24,202291.0,28.872,29.0645,28.872,29.0645,202291.0
2016-10-13 10:30:00,39.23,39.35,39.11,39.34,194984.0,29.0571,29.146,28.9682,29.1386,194984.0
2016-10-13 10:40:00,39.33,39.43,39.29,39.31,172341.0,29.1312,29.2053,29.1016,29.1164,172341.0
2016-10-13 10:50:00,39.31,39.36,39.3,39.36,95476.0,29.1164,29.1534,29.109,29.1534,95476.0
2016-10-13 11:00:00,39.36,39.43,39.32,39.41,94831.0,29.1534,29.2053,29.1238,29.1905,94831.0
2016-10-13 11:10:00,39.4,39.56,39.4,39.55,170841.0,29.183,29.3016,29.183,29.2942,170841.0
2016-10-13 11:20:00,39.55,39.75,39.51,39.72,214054.0,29.2942,29.4423,29.2645,29.4201,214054.0
2016-10-13 11:30:00,39.71,39.74,39.58,39.58,183306.0,29.4127,29.4349,29.3164,29.3164,183306.0
2016-10-13 11:40:00,39.57,39.61,39.43,39.6,176781.0,29.309,29.3386,29.2053,29.3312,176781.0
2016-10-13 11:50:00,39.59,39.61,39.56,39.61,57015.0,29.3238,29.3386,29.3016,29.3386,57015.0
2016-10-13 12:00:00,39.61,39.65,39.57,39.57,102541.0,29.3386,29.3682,29.309,29.309,102541.0
2016-10-13 12:10:00,39.58,39.62,39.56,39.59,72272.0,29.3164,29.346,29.3016,29.3238,72272.0
2016-10-13 12:20:00,39.59,39.6,39.54,39.55,65199.0,29.3238,29.3312,29.2867,29.2942,65199.0
2016-10-13 12:30:00,39.55,39.7,39.54,39.66,91434.0,29.2942,29.4053,29.2867,29.3756,91434.0
2016-10-13 12:40:00,39.67,39.72,39.65,39.72,77900.0,29.383,29.4201,29.3682,29.4201,77900.0
2016-10-13 12:50:00,39.72,39.77,39.7,39.74,110407.0,29.4201,29.4571,29.4053,29.4349,110407.0
2016-10-13 13:00:00,39.74,39.8,39.72,39.76,169433.0,29.4349,29.4793,29.4201,29.4497,169433.0
2016-10-13 13:10:00,39.75,39.86,39.74,39.82,142448.0,29.4423,29.5238,29.4349,29.4941,142448.0
2016-10-13 13:20:00,39.83,39.83,39.75,39.79,126120.0,29.5015,29.5015,29.4423,29.4719,126120.0
2016-10-13 13:30:00,39.79,39.84,39.74,39.78,145249.0,29.4719,29.509,29.4349,29.4645,145249.0
2016-10-13 13:40:00,39.78,39.85,39.76,39.78,153477.0,29.4645,29.5164,29.4497,29.4645,153477.0
2016-10-13 13:50:00,39.78,39.9,39.77,39.87,87610.0,29.4645,29.5534,29.4571,29.5312,87610.0
2016-10-13 14:00:00,39.87,39.95,39.84,39.91,147202.0,29.5312,29.5904,29.509,29.5608,147202.0
2016-10-13 14:10:00,39.91,39.95,39.9,39.93,116798.0,29.5608,29.5904,29.5534,29.5756,116798.0
2016-10-13 14:20:00,39.93,39.95,39.86,39.89,158776.0,29.5756,29.5904,29.5238,29.546,158776.0
2016-10-13 14:30:00,39.89,39.93,39.85,39.88,166172.0,29.546,29.5756,29.5164,29.5386,166172.0
2016-10-13 14:40:00,39.89,39.9,39.77,39.84,154308.0,29.546,29.5534,29.4571,29.509,154308.0
2016-10-13 14:50:00,39.84,39.91,39.83,39.88,96321.0,29.509,29.5608,29.5015,29.5386,96321.0
2016-10-13 15:00:00,39.88,39.96,39.86,39.96,99753.0,29.5386,29.5978,29.5238,29.5978,99753.0
2016-10-13 15:10:00,39.96,39.98,39.92,39.95,105288.0,29.5978,29.6126,29.5682,29.5904,105288.0
2016-10-13 15:20:00,39.96,39.97,39.86,39.87,118324.0,29.5978,29.6052,29.5238,29.5312,118324.0
2016-10-13 15:30:00,39.87,39.95,39.86,39.91,210619.0,29.5312,29.5904,29.5238,29.5608,210619.0
2016-10-13 15:40:00,39.91,39.96,39.86,39.91,302296.0,29.5608,29.5978,29.5238,29.5608,302296.0
2016-10-13 15:50:00,39.91,39.93,39.79,39.84,496148.0,29.5608,29.5756,29.4719,29.509,496148.0
2016-10-14 09:30:00,39.82,39.9,39.63,39.8,142718.0,29.4941,29.5534,29.3534,29.4793,142718.0
2016-10-14 09:40:00,39.82,40.21,39.82,40.09,234349.0,29.4941,29.783,29.4941,29.6941,234349.0
2016-10-14 09:50:00,40.09,40.09,39.78,39.78,140261.0,29.6941,29.6941,29.4645,29.4645,140261.0
2016-10-14 10:00:00,39.78,39.91,39.72,39.82,156058.0,29.4645,29.5608,29.4201,29.4941,156058.0
2016-10-14 10:10:00,39.82,39.82,39.75,39.77,88946.0,29.4941,29.4941,29.4423,29.4571,88946.0
2016-10-14 10:20:00,39.77,39.81,39.51,39.54,160411.0,29.4571,29.4867,29.2645,29.2867,160411.0
2016-10-14 10:30:00,39.54,39.68,39.47,39.55,241037.0,29.2867,29.3904,29.2349,29.2942,241037.0
2016-10-14 10:40:00,39.55,39.66,39.54,39.61,97110.0,29.2942,29.3756,29.2867,29.3386,97110.0
2016-10-14 10:50:00,39.61,39.65,39.57,39.59,161773.0,29.3386,29.3682,29.309,29.3238,161773.0
2016-10-14 11:00:00,39.59,39.62,39.52,39.55,67402.0,29.3238,29.346,29.2719,29.2942,67402.0
2016-10-14 11:10:00,39.54,39.54,39.34,39.42,143125.0,29.2867,29.2867,29.1386,29.1979,143125.0
2016-10-14 11:20:00,39.42,39.46,39.3,39.35,207388.0,29.1979,29.2275,29.109,29.146,207388.0
2016-10-14 11:30:00,39.34,39.49,39.29,39.45,136077.0,29.1386,29.2497,29.1016,29.2201,136077.0
2016-10-14 11:40:00,39.45,39.52,39.42,39.44,100353.0,29.2201,29.2719,29.1979,29.2127,100353.0
2016-10-14 11:50:00,39.45,39.51,39.43,39.44,91119.0,29.2201,29.2645,29.2053,29.2127,91119.0
2016-10-14 12:00:00,39.44,39.52,39.43,39.48,114710.0,29.2127,29.2719,29.2053,29.2423,114710.0
2016-10-14 12:10:00,39.47,39.49,39.34,39.35,178414.0,29.2349,29.2497,29.1386,29.146,178414.0
2016-10-14 12:20:00,39.35,39.52,39.34,39.51,100772.0,29.146,29.2719,29.1386,29.2645,100772.0
2016-10-14 12:30:00,39.5,39.54,39.47,39.48,26915.0,29.2571,29.2867,29.2349,29.2423,26915.0
2016-10-14 12:40:00,39.48,39.51,39.39,39.42,82488.0,29.2423,29.2645,29.1756,29.1979,82488.0
2016-10-14 12:50:00,39.43,39.44,39.39,39.39,117752.0,29.2053,29.2127,29.1756,29.1756,117752.0
2016-10-14 13:00:00,39.39,39.43,39.32,39.43,58954.0,29.1756,29.2053,29.1238,29.2053,58954.0
2016-10-14 13:10:00,39.42,39.42,39.35,39.37,51419.0,29.1979,29.1979,29.146,29.1608,51419.0
2016-10-14 13:20:00,39.36,39.43,39.33,39.37,68960.0,29.1534,29.2053,29.1312,29.1608,68960.0
2016-10-14 13:30:00,39.38,39.48,39.37,39.45,40926.0,29.1682,29.2423,29.1608,29.2201,40926.0
2016-10-14 13:40:00,39.44,39.44,39.38,39.42,36151.0,29.2127,29.2127,29.1682,29.1979,36151.0
2016-10-14 13:50:00,39.42,39.44,39.37,39.42,38597.0,29.1979,29.2127,29.1608,29.1979,38597.0
2016-10-14 14:00:00,39.42,39.42,39.36,39.38,39070.0,29.1979,29.1979,29.1534,29.1682,39070.0
2016-10-14 14:10:00,39.38,39.44,39.34,39.42,81446.0,29.1682,29.2127,29.1386,29.1979,81446.0
2016-10-14 14:20:00,39.43,39.51,39.42,39.49,80265.0,29.2053,29.2645,29.1979,29.2497,80265.0
2016-10-14 14:30:00,39.49,39.49,39.43,39.43,18574.0,29.2497,29.2497,29.2053,29.2053,18574.0
2016-10-14 14:40:00,39.44,39.46,39.37,39.45,59878.0,29.2127,29.2275,29.1608,29.2201,59878.0
2016-10-14 14:50:00,39.45,39.46,39.39,39.42,92718.0,29.2201,29.2275,29.1756,29.1979,92718.0
2016-10-14 15:00:00,39.42,39.43,39.38,39.41,23590.0,29.1979,29.2053,29.1682,29.1905,23590.0
2016-10-14 15:10:00,39.41,39.43,39.37,39.38,30410.0,29.1905,29.2053,29.1608,29.1682,30410.0
2016-10-14 15:20:00,39.37,39.4,39.34,39.36,75134.0,29.1608,29.183,29.1386,29.1534,75134.0
2016-10-14 15:30:00,39.36,39.41,39.36,39.4,87808.0,29.1534,29.1905,29.1534,29.183,87808.0
2016-10-14 15:40:00,39.41,39.42,39.36,39.39,207760.0,29.1905,29.1979,29.1534,29.1756,207760.0
2016-10-14 15:50:00,39.39,39.42,39.31,39.32,285409.0,29.1756,29.1979,29.1164,29.1238,285409.0
2016-10-17 09:30:00,39.16,39.39,38.72,39.39,219089.0,29.0053,29.1756,28.6794,29.1756,219089.0
2016-10-17 09:40:00,39.39,39.85,39.39,39.84,248725.0,29.1756,29.5164,29.1756,29.509,248725.0
2016-10-17 09:50:00,39.85,40.1,39.85,40.07,540083.0,29.5164,29.7015,29.5164,29.6793,540083.0
2016-10-17 10:00:00,40.07,40.08,39.6,39.65,188362.0,29.6793,29.6867,29.3312,29.3682,188362.0
2016-10-17 10:10:00,39.65,39.8,39.5,39.54,265842.0,29.3682,29.4793,29.2571,29.2867,265842.0
2016-10-17 10:20:00,39.52,39.61,39.39,39.49,105904.0,29.2719,29.3386,29.1756,29.2497,105904.0
2016-10-17 10:30:00,39.49,39.49,39.34,39.43,132296.0,29.2497,29.2497,29.1386,29.2053,132296.0
2016-10-17 10:40:00,39.43,39.43,39.24,39.29,91285.0,29.2053,29.2053,29.0645,29.1016,91285.0
2016-10-17 10:50:00,39.3,39.39,39.23,39.37,62549.0,29.109,29.1756,29.0571,29.1608,62549.0
2016-10-17 11:00:00,39.37,39.48,39.36,39.45,61669.0,29.1608,29.2423,29.1534,29.2201,61669.0
2016-10-17 11:10:00,39.45,39.5,39.39,39.45,60268.0,29.2201,29.2571,29.1756,29.2201,60268.0
2016-10-17 11:20:00,39.45,39.48,39.43,39.45,91206.0,29.2201,29.2423,29.2053,29.2201,91206.0
2016-10-17 11:30:00,39.45,39.5,39.44,39.5,84569.0,29.2201,29.2571,29.2127,29.2571,84569.0
2016-10-17 11:40:00,39.5,39.5,39.45,39.46,71546.0,29.2571,29.2571,29.2201,29.2275,71546.0
2016-10-17 11:50:00,39.46,39.52,39.45,39.48,73318.0,29.2275,29.2719,29.2201,29.2423,73318.0
2016-10-17 12:00:00,39.48,39.5,39.44,39.48,88044.0,29.2423,29.2571,29.2127,29.2423,88044.0
2016-10-17 12:10:00,39.48,39.54,39.45,39.48,60692.0,29.2423,29.2867,29.2201,29.2423,60692.0
2016-10-17 12:20:00,39.48,39.52,39.47,39.48,36408.0,29.2423,29.2719,29.2349,29.2423,36408.0
2016-10-17 12:30:00,39.47,39.5,39.46,39.48,51612.0,29.2349,29.2571,29.2275,29.2423,51612.0
2016-10-17 12:40:00,39.48,39.5,39.35,39.46,173542.0,29.2423,29.2571,29.146,29.2275,173542.0
2016-10-17 12:50:00,39.46,39.49,39.4,39.41,89583.0,29.2275,29.2497,29.183,29.1905,89583.0
2016-10-17 13:00:00,39.41,39.47,39.39,39.45,55863.0,29.1905,29.2349,29.1756,29.2201,55863.0
2016-10-17 13:10:00,39.45,39.46,39.44,39.45,61133.0,29.2201,29.2275,29.2127,29.2201,61133.0
2016-10-17 13:20:00,39.45,39.49,39.44,39.46,77240.0,29.2201,29.2497,29.2127,29.2275,77240.0
2016-10-17 13:30:00,39.45,39.5,39.44,39.47,70675.0,29.2201,29.2571,29.2127,29.2349,70675.0
2016-10-17 13:40:00,39.47,39.51,39.44,39.45,72993.0,29.2349,29.2645,29.2127,29.2201,72993.0
2016-10-17 13:50:00,39.45,39.5,39.44,39.46,132760.0,29.2201,29.2571,29.2127,29.2275,132760.0
2016-10-17 14:00:00,39.46,39.5,39.41,39.44,65616.0,29.2275,29.2571,29.1905,29.2127,65616.0
2016-10-17 14:10:00,39.44,39.47,39.43,39.45,32045.0,29.2127,29.2349,29.2053,29.2201,32045.0
2016-10-17 14:20:00,39.45,39.45,39.43,39.44,36116.0,29.2201,29.2201,29.2053,29.2127,36116.0
2016-10-17 14:30:00,39.44,39.45,39.41,39.45,48052.0,29.2127,29.2201,29.1905,29.2201,48052.0
2016-10-17 14:40:00,39.44,39.45,39.4,39.43,59872.0,29.2127,29.2201,29.183,29.2053,59872.0
2016-10-17 14:50:00,39.43,39.48,39.42,39.46,75487.0,29.2053,29.2423,29.1979,29.2275,75487.0
2016-10-17 15:00:00,39.47,39.51,39.43,39.46,46248.0,29.2349,29.2645,29.2053,29.2275,46248.0
2016-10-17 15:10:00,39.46,39.51,39.43,39.5,93686.0,29.2275,29.2645,29.2053,29.2571,93686.0
2016-10-17 15:20:00,39.51,39.51,39.47,39.5,84202.0,29.2645,29.2645,29.2349,29.2571,84202.0
2016-10-17 15:30:00,39.5,39.56,39.47,39.51,184610.0,29.2571,29.3016,29.2349,29.2645,184610.0
2016-10-17 15:40:00,39.51,39.51,39.44,39.44,201705.0,29.2645,29.2645,29.2127,29.2127,201705.0
2016-10-17 15:50:00,39.45,39.48,39.4,39.46,377114.0,29.2201,29.2423,29.183,29.2275,377114.0
2016-10-18 09:30:00,39.77,39.94,39.43,39.53,157717.0,29.4571,29.583,29.2053,29.2793,157717.0
2016-10-18 09:40:00,39.53,39.66,39.49,39.52,107885.0,29.2793,29.3756,29.2497,29.2719,107885.0
2016-10-18 09:50:00,39.52,39.63,39.5,39.57,169813.0,29.2719,29.3534,29.2571,29.309,169813.0
2016-10-18 10:00:00,39.57,39.57,39.47,39.49,71714.0,29.309,29.309,29.2349,29.2497,71714.0
2016-10-18 10:10:00,39.49,39.52,39.46,39.5,70176.0,29.2497,29.2719,29.2275,29.2571,70176.0
2016-10-18 10:20:00,39.5,39.51,39.41,39.45,141572.0,29.2571,29.2645,29.1905,29.2201,141572.0
2016-10-18 10:30:00,39.45,39.48,39.37,39.41,199162.0,29.2201,29.2423,29.1608,29.1905,199162.0
2016-10-18 10:40:00,39.41,39.46,39.38,39.4,80469.0,29.1905,29.2275,29.1682,29.183,80469.0
2016-10-18 10:50:00,39.4,39.42,39.35,39.4,83095.0,29.183,29.1979,29.146,29.183,83095.0
2016-10-18 11:00:00,39.4,39.46,39.39,39.43,93251.0,29.183,29.2275,29.1756,29.2053,93251.0
2016-10-18 11:10:00,39.43,39.44,39.39,39.41,102214.0,29.2053,29.2127,29.1756,29.1905,102214.0
2016-10-18 11:20:00,39.41,39.44,39.39,39.42,58047.0,29.1905,29.2127,29.1756,29.1979,58047.0
2016-10-18 11:30:00,39.42,39.46,39.4,39.43,51623.0,29.1979,29.2275,29.183,29.2053,51623.0
2016-10-18 11:40:00,39.44,39.48,39.43,39.48,42314.0,29.2127,29.2423,29.2053,29.2423,42314.0
2016-10-18 11:50:00,39.48,39.53,39.45,39.5,32209.0,29.2423,29.2793,29.2201,29.2571,32209.0
2016-10-18 12:00:00,39.5,39.52,39.47,39.5,28732.0,29.2571,29.2719,29.2349,29.2571,28732.0
2016-10-18 12:10:00,39.5,39.51,39.46,39.48,31119.0,29.2571,29.2645,29.2275,29.2423,31119.0
2016-10-18 12:20:00,39.48,39.51,39.47,39.49,27679.0,29.2423,29.2645,29.2349,29.2497,27679.0
2016-10-18 12:30:00,39.5,39.51,39.47,39.48,31924.0,29.2571,29.2645,29.2349,29.2423,31924.0
2016-10-18 12:40:00,39.48,39.5,39.44,39.48,44115.0,29.2423,29.2571,29.2127,29.2423,44115.0
2016-10-18 12:50:00,39.47,39.5,39.44,39.47,59903.0,29.2349,29.2571,29.2127,29.2349,59903.0
2016-10-18 13:00:00,39.47,39.51,39.43,39.48,56195.0,29.2349,29.2645,29.2053,29.2423,56195.0
2016-10-18 13:10:00,39.47,39.55,39.45,39.52,97007.0,29.2349,29.2942,29.2201,29.2719,97007.0
2016-10-18 13:20:00,39.52,39.61,39.51,39.57,61693.0,29.2719,29.3386,29.2645,29.309,61693.0
2016-10-18 13:30:00,39.57,39.64,39.56,39.6,135080.0,29.309,29.3608,29.3016,29.3312,135080.0
2016-10-18 13:40:00,39.59,39.65,39.57,39.65,140756.0,29.3238,29.3682,29.309,29.3682,140756.0
2016-10-18 13:50:00,39.64,39.69,39.56,39.57,169449.0,29.3608,29.3978,29.3016,29.309,169449.0
2016-10-18 14:00:00,39.56,39.56,39.49,39.5,30284.0,29.3016,29.3016,29.2497,29.2571,30284.0
2016-10-18 14:10:00,39.49,39.5,39.43,39.47,51211.0,29.2497,29.2571,29.2053,29.2349,51211.0
2016-10-18 14:20:00,39.48,39.53,39.46,39.51,50943.0,29.2423,29.2793,29.2275,29.2645,50943.0
2016-10-18 14:30:00,39.51,39.52,39.46,39.46,53340.0,29.2645,29.2719,29.2275,29.2275,53340.0
2016-10-18 14:40:00,39.46,39.51,39.44,39.51,52227.0,29.2275,29.2645,29.2127,29.2645,52227.0
2016-10-18 14:50:00,39.51,39.52,39.49,39.49,29110.0,29.2645,29.2719,29.2497,29.2497,29110.0
2016-10-18 15:00:00,39.5,39.51,39.46,39.51,58761.0,29.2571,29.2645,29.2275,29.2645,58761.0
2016-10-18 15:10:00,39.52,39.52,39.49,39.51,21257.0,29.2719,29.2719,29.2497,29.2645,21257.0
2016-10-18 15:20:00,39.51,39.51,39.46,39.47,46530.0,29.2645,29.2645,29.2275,29.2349,46530.0
2016-10-18 15:30:00,39.47,39.48,39.4,39.46,128105.0,29.2349,29.2423,29.183,29.2275,128105.0
2016-10-18 15:40:00,39.47,39.47,39.43,39.46,67842.0,29.2349,29.2349,29.2053,29.2275,67842.0
2016-10-18 15:50:00,39.46,39.48,39.42,39.42,152140.0,29.2275,29.2423,29.1979,29.1979,152140.0
2016-10-19 09:30:00,39.62,39.65,39.09,39.23,114125.0,29.346,29.3682,28.9534,29.0571,114125.0
2016-10-19 09:40:00,39.22,39.24,39.1,39.17,78733.0,29.0497,29.0645,28.9608,29.0127,78733.0
2016-10-19 09:50:00,39.17,39.23,39.12,39.12,71476.0,29.0127,29.0571,28.9757,28.9757,71476.0
2016-10-19 10:00:00,39.12,39.21,39.07,39.08,91832.0,28.9757,29.0423,28.9386,28.946,91832.0
2016-10-19 10:10:00,39.08,39.12,39.0,39.12,92816.0,28.946,28.9757,28.8868,28.9757,92816.0
2016-10-19 10:20:00,39.12,39.36,39.11,39.34,72556.0,28.9757,29.1534,28.9682,29.1386,72556.0
2016-10-19 10:30:00,39.34,39.37,39.28,39.29,35154.0,29.1386,29.1608,29.0942,29.1016,35154.0
2016-10-19 10:40:00,39.3,39.33,39.28,39.29,30531.0,29.109,29.1312,29.0942,29.1016,30531.0
2016-10-19 10:50:00,39.29,39.34,39.27,39.32,57102.0,29.1016,29.1386,29.0868,29.1238,57102.0
2016-10-19 11:00:00,39.32,39.33,39.28,39.31,16831.0,29.1238,29.1312,29.0942,29.1164,16831.0
2016-10-19 11:10:00,39.31,39.34,39.28,39.32,38674.0,29.1164,29.1386,29.0942,29.1238,38674.0
2016-10-19 11:20:00,39.33,39.45,39.31,39.44,84436.0,29.1312,29.2201,29.1164,29.2127,84436.0
2016-10-19 11:30:00,39.44,39.47,39.4,39.42,53898.0,29.2127,29.2349,29.183,29.1979,53898.0
2016-10-19 11:40:00,39.43,39.44,39.38,39.41,46953.0,29.2053,29.2127,29.1682,29.1905,46953.0
2016-10-19 11:50:00,39.42,39.44,39.4,39.41,26071.0,29.1979,29.2127,29.183,29.1905,26071.0
2016-10-19 12:00:00,39.42,39.43,39.36,39.4,21740.0,29.1979,29.2053,29.1534,29.183,21740.0
2016-10-19 12:10:00,39.4,39.42,39.36,39.37,22266.0,29.183,29.1979,29.1534,29.1608,22266.0
2016-10-19 12:20:00,39.38,39.4,39.35,39.37,28958.0,29.1682,29.183,29.146,29.1608,28958.0
2016-10-19 12:30:00,39.37,39.38,39.35,39.36,18100.0,29.1608,29.1682,29.146,29.1534,18100.0
2016-10-19 12:40:00,39.36,39.41,39.34,39.35,45960.0,29.1534,29.1905,29.1386,29.146,45960.0
2016-10-19 12:50:00,39.36,39.39,39.3,39.37,70864.0,29.1534,29.1756,29.109,29.1608,70864.0
2016-10-19 13:00:00,39.38,39.42,39.37,39.38,22838.0,29.1682,29.1979,29.1608,29.1682,22838.0
2016-10-19 13:10:00,39.38,39.45,39.36,39.45,87993.0,29.1682,29.2201,29.1534,29.2201,87993.0
2016-10-19 13:20:00,39.45,39.45,39.42,39.44,25265.0,29.2201,29.2201,29.1979,29.2127,25265.0
2016-10-19 13:30:00,39.44,39.45,39.41,39.43,31406.0,29.2127,29.2201,29.1905,29.2053,31406.0
2016-10-19 13:40:00,39.43,39.48,39.42,39.47,36078.0,29.2053,29.2423,29.1979,29.2349,36078.0
2016-10-19 13:50:00,39.47,39.48,39.45,39.47,30930.0,29.2349,29.2423,29.2201,29.2349,30930.0
2016-10-19 14:00:00,39.47,39.51,39.46,39.49,75585.0,29.2349,29.2645,29.2275,29.2497,75585.0
2016-10-19 14:10:00,39.49,39.53,39.47,39.52,38121.0,29.2497,29.2793,29.2349,29.2719,38121.0
2016-10-19 14:20:00,39.52,39.54,39.48,39.51,31636.0,29.2719,29.2867,29.2423,29.2645,31636.0
2016-10-19 14:30:00,39.51,39.52,39.45,39.46,38730.0,29.2645,29.2719,29.2201,29.2275,38730.0
2016-10-19 14:40:00,39.46,39.51,39.45,39.48,36145.0,29.2275,29.2645,29.2201,29.2423,36145.0
2016-10-19 14:50:00,39.48,39.51,39.47,39.5,32535.0,29.2423,29.2645,29.2349,29.2571,32535.0
2016-10-19 15:00:00,39.5,39.52,39.48,39.5,26287.0,29.2571,29.2719,29.2423,29.2571,26287.0
2016-10-19 15:10:00,39.5,39.53,39.48,39.52,48786.0,29.2571,29.2793,29.2423,29.2719,48786.0
2016-10-19 15:20:00,39.52,39.54,39.5,39.5,51112.0,29.2719,29.2867,29.2571,29.2571,51112.0
2016-10-19 15:30:00,39.51,39.56,39.49,39.56,131721.0,29.2645,29.3016,29.2497,29.3016,131721.0
2016-10-19 15:40:00,39.56,39.57,39.51,39.55,127136.0,29.3016,29.309,29.2645,29.2942,127136.0
2016-10-19 15:50:00,39.55,39.55,39.5,39.54,301923.0,29.2942,29.2942,29.2571,29.2867,301923.0
2016-10-20 09:30:00,39.46,39.76,39.4,39.64,107883.0,29.2275,29.4497,29.183,29.3608,107883.0
2016-10-20 09:40:00,39.65,39.72,39.57,39.65,77820.0,29.3682,29.4201,29.309,29.3682,77820.0
2016-10-20 09:50:00,39.65,39.75,39.57,39.71,116427.0,29.3682,29.4423,29.309,29.4127,116427.0
2016-10-20 10:00:00,39.69,39.89,39.68,39.77,160638.0,29.3978,29.546,29.3904,29.4571,160638.0
2016-10-20 10:10:00,39.76,39.79,39.68,39.69,83766.0,29.4497,29.4719,29.3904,29.3978,83766.0
2016-10-20 10:20:00,39.7,39.77,39.69,39.75,71369.0,29.4053,29.4571,29.3978,29.4423,71369.0
2016-10-20 10:30:00,39.75,39.76,39.57,39.57,91870.0,29.4423,29.4497,29.309,29.309,91870.0
2016-10-20 10:40:00,39.57,39.59,39.49,39.51,111647.0,29.309,29.3238,29.2497,29.2645,111647.0
2016-10-20 10:50:00,39.51,39.55,39.49,39.51,82562.0,29.2645,29.2942,29.2497,29.2645,82562.0
2016-10-20 11:00:00,39.51,39.56,39.5,39.55,30468.0,29.2645,29.3016,29.2571,29.2942,30468.0
2016-10-20 11:10:00,39.55,39.59,39.53,39.55,82076.0,29.2942,29.3238,29.2793,29.2942,82076.0
2016-10-20 11:20:00,39.56,39.57,39.52,39.53,34355.0,29.3016,29.309,29.2719,29.2793,34355.0
2016-10-20 11:30:00,39.54,39.63,39.54,39.56,65220.0,29.2867,29.3534,29.2867,29.3016,65220.0
2016-10-20 11:40:00,39.57,39.63,39.56,39.59,33539.0,29.309,29.3534,29.3016,29.3238,33539.0
2016-10-20 11:50:00,39.59,39.6,39.52,39.59,76721.0,29.3238,29.3312,29.2719,29.3238,76721.0
2016-10-20 12:00:00,39.6,39.64,39.58,39.58,45963.0,29.3312,29.3608,29.3164,29.3164,45963.0
2016-10-20 12:10:00,39.58,39.58,39.56,39.57,29100.0,29.3164,29.3164,29.3016,29.309,29100.0
2016-10-20 12:20:00,39.58,39.59,39.53,39.54,52485.0,29.3164,29.3238,29.2793,29.2867,52485.0
2016-10-20 12:30:00,39.54,39.61,39.51,39.61,70598.0,29.2867,29.3386,29.2645,29.3386,70598.0
2016-10-20 12:40:00,39.61,39.66,39.6,39.62,48182.0,29.3386,29.3756,29.3312,29.346,48182.0
2016-10-20 12:50:00,39.62,39.62,39.58,39.59,50206.0,29.346,29.346,29.3164,29.3238,50206.0
2016-10-20 13:00:00,39.59,39.65,39.57,39.64,35738.0,29.3238,29.3682,29.309,29.3608,35738.0
2016-10-20 13:10:00,39.63,39.65,39.6,39.6,39958.0,29.3534,29.3682,29.3312,29.3312,39958.0
2016-10-20 13:20:00,39.6,39.64,39.59,39.64,27405.0,29.3312,29.3608,29.3238,29.3608,27405.0
2016-10-20 13:30:00,39.64,39.68,39.64,39.67,66278.0,29.3608,29.3904,29.3608,29.383,66278.0
2016-10-20 13:40:00,39.68,39.72,39.65,39.66,64597.0,29.3904,29.4201,29.3682,29.3756,64597.0
2016-10-20 13:50:00,39.65,39.66,39.56,39.6,111433.0,29.3682,29.3756,29.3016,29.3312,111433.0
2016-10-20 14:00:00,39.59,39.63,39.59,39.62,48810.0,29.3238,29.3534,29.3238,29.346,48810.0
2016-10-20 14:10:00,39.61,39.61,39.54,39.54,33577.0,29.3386,29.3386,29.2867,29.2867,33577.0
2016-10-20 14:20:00,39.54,39.56,39.49,39.52,38002.0,29.2867,29.3016,29.2497,29.2719,38002.0
2016-10-20 14:30:00,39.52,39.53,39.49,39.5,41234.0,29.2719,29.2793,29.2497,29.2571,41234.0
2016-10-20 14:40:00,39.51,39.54,39.5,39.54,53594.0,29.2645,29.2867,29.2571,29.2867,53594.0
2016-10-20 14:50:00,39.54,39.55,39.5,39.52,40291.0,29.2867,29.2942,29.2571,29.2719,40291.0
2016-10-20 15:00:00,39.52,39.56,39.5,39.56,40359.0,29.2719,29.3016,29.2571,29.3016,40359.0
2016-10-20 15:10:00,39.57,39.59,39.52,39.53,65745.0,29.309,29.3238,29.2719,29.2793,65745.0
2016-10-20 15:20:00,39.52,39.54,39.49,39.52,64736.0,29.2719,29.2867,29.2497,29.2719,64736.0
2016-10-20 15:30:00,39.52,39.53,39.5,39.51,124619.0,29.2719,29.2793,29.2571,29.2645,124619.0
2016-10-20 15:40:00,39.5,39.53,39.49,39.52,139361.0,29.2571,29.2793,29.2497,29.2719,139361.0
2016-10-20 15:50:00,39.52,39.55,39.47,39.48,267106.0,29.2719,29.2942,29.2349,29.2423,267106.0
2016-10-21 09:30:00,39.29,39.56,39.24,39.44,171006.0,29.1016,29.3016,29.0645,29.2127,171006.0
2016-10-21 09:40:00,39.45,39.51,39.38,39.45,63750.0,29.2201,29.2645,29.1682,29.2201,63750.0
2016-10-21 09:50:00,39.44,39.57,39.44,39.57,47351.0,29.2127,29.309,29.2127,29.309,47351.0
2016-10-21 10:00:00,39.57,39.57,39.53,39.57,53334.0,29.309,29.309,29.2793,29.309,53334.0
2016-10-21 10:10:00,39.58,39.59,39.39,39.45,68760.0,29.3164,29.3238,29.1756,29.2201,68760.0
2016-10-21 10:20:00,39.45,39.46,39.39,39.42,48585.0,29.2201,29.2275,29.1756,29.1979,48585.0
2016-10-21 10:30:00,39.42,39.47,39.38,39.44,183047.0,29.1979,29.2349,29.1682,29.2127,183047.0
2016-10-21 10:40:00,39.43,39.58,39.43,39.55,30837.0,29.2053,29.3164,29.2053,29.2942,30837.0
2016-10-21 10:50:00,39.56,39.63,39.56,39.6,41863.0,29.3016,29.3534,29.3016,29.3312,41863.0
2016-10-21 11:00:00,39.61,39.61,39.56,39.57,41809.0,29.3386,29.3386,29.3016,29.309,41809.0
2016-10-21 11:10:00,39.57,39.57,39.48,39.53,34661.0,29.309,29.309,29.2423,29.2793,34661.0
2016-10-21 11:20:00,39.53,39.53,39.48,39.5,53928.0,29.2793,29.2793,29.2423,29.2571,53928.0
2016-10-21 11:30:00,39.5,39.51,39.46,39.48,30817.0,29.2571,29.2645,29.2275,29.2423,30817.0
2016-10-21 11:40:00,39.48,39.5,39.46,39.48,46281.0,29.2423,29.2571,29.2275,29.2423,46281.0
2016-10-21 11:50:00,39.48,39.48,39.37,39.38,45186.0,29.2423,29.2423,29.1608,29.1682,45186.0
2016-10-21 12:00:00,39.38,39.38,39.31,39.32,40744.0,29.1682,29.1682,29.1164,29.1238,40744.0
2016-10-21 12:10:00,39.32,39.34,39.3,39.33,93969.0,29.1238,29.1386,29.109,29.1312,93969.0
2016-10-21 12:20:00,39.33,39.35,39.31,39.34,26534.0,29.1312,29.146,29.1164,29.1386,26534.0
2016-10-21 12:30:00,39.34,39.34,39.23,39.23,23532.0,29.1386,29.1386,29.0571,29.0571,23532.0
2016-10-21 12:40:00,39.23,39.24,39.18,39.24,20400.0,29.0571,29.0645,29.0201,29.0645,20400.0
2016-10-21 12:50:00,39.23,39.24,39.2,39.24,15012.0,29.0571,29.0645,29.0349,29.0645,15012.0
2016-10-21 13:00:00,39.25,39.26,39.21,39.25,22224.0,29.0719,29.0794,29.0423,29.0719,22224.0
2016-10-21 13:10:00,39.25,39.29,39.24,39.27,14168.0,29.0719,29.1016,29.0645,29.0868,14168.0
2016-10-21 13:20:00,39.28,39.29,39.24,39.25,15924.0,29.0942,29.1016,29.0645,29.0719,15924.0
2016-10-21 13:30:00,39.25,39.28,39.2,39.27,22529.0,29.0719,29.0942,29.0349,29.0868,22529.0
2016-10-21 13:40:00,39.28,39.32,39.26,39.32,22172.0,29.0942,29.1238,29.0794,29.1238,22172.0
2016-10-21 13:50:00,39.32,39.42,39.31,39.41,45279.0,29.1238,29.1979,29.1164,29.1905,45279.0
2016-10-21 14:00:00,39.41,39.42,39.4,39.41,17607.0,29.1905,29.1979,29.183,29.1905,17607.0
2016-10-21 14:10:00,39.41,39.43,39.39,39.41,42271.0,29.1905,29.2053,29.1756,29.1905,42271.0
2016-10-21 14:20:00,39.41,39.43,39.4,39.42,24774.0,29.1905,29.2053,29.183,29.1979,24774.0
2016-10-21 14:30:00,39.41,39.44,39.4,39.44,33280.0,29.1905,29.2127,29.183,29.2127,33280.0
2016-10-21 14:40:00,39.44,39.45,39.41,39.41,38910.0,29.2127,29.2201,29.1905,29.1905,38910.0
2016-10-21 14:50:00,39.41,39.44,39.4,39.41,24825.0,29.1905,29.2127,29.183,29.1905,24825.0
2016-10-21 15:00:00,39.41,39.45,39.41,39.42,32396.0,29.1905,29.2201,29.1905,29.1979,32396.0
2016-10-21 15:10:00,39.42,39.44,39.4,39.4,38691.0,29.1979,29.2127,29.183,29.183,38691.0
2016-10-21 15:20:00,39.4,39.44,39.4,39.42,35939.0,29.183,29.2127,29.183,29.1979,35939.0
2016-10-21 15:30:00,39.41,39.43,39.39,39.41,65525.0,29.1905,29.2053,29.1756,29.1905,65525.0
2016-10-21 15:40:00,39.4,39.45,39.4,39.45,96705.0,29.183,29.2201,29.183,29.2201,96705.0
2016-10-21 15:50:00,39.45,39.48,39.43,39.46,208743.0,29.2201,29.2423,29.2053,29.2275,208743.0
2016-10-24 09:30:00,39.66,39.78,39.46,39.66,129661.0,29.3756,29.4645,29.2275,29.3756,129661.0
2016-10-24 09:40:00,39.67,39.67,39.52,39.59,59704.0,29.383,29.383,29.2719,29.3238,59704.0
2016-10-24 09:50:00,39.59,39.61,39.56,39.59,35842.0,29.3238,29.3386,29.3016,29.3238,35842.0
2016-10-24 10:00:00,39.59,39.6,39.5,39.5,37692.0,29.3238,29.3312,29.2571,29.2571,37692.0
2016-10-24 10:10:00,39.49,39.51,39.39,39.42,37281.0,29.2497,29.2645,29.1756,29.1979,37281.0
2016-10-24 10:20:00,39.42,39.45,39.41,39.41,17769.0,29.1979,29.2201,29.1905,29.1905,17769.0
2016-10-24 10:30:00,39.42,39.48,39.42,39.44,24807.0,29.1979,29.2423,29.1979,29.2127,24807.0
2016-10-24 10:40:00,39.45,39.45,39.35,39.39,39848.0,29.2201,29.2201,29.146,29.1756,39848.0
2016-10-24 10:50:00,39.39,39.44,39.38,39.42,28985.0,29.1756,29.2127,29.1682,29.1979,28985.0
2016-10-24 11:00:00,39.42,39.53,39.4,39.52,48743.0,29.1979,29.2793,29.183,29.2719,48743.0
2016-10-24 11:10:00,39.53,39.55,39.49,39.53,53145.0,29.2793,29.2942,29.2497,29.2793,53145.0
2016-10-24 11:20:00,39.51,39.51,39.43,39.43,30223.0,29.2645,29.2645,29.2053,29.2053,30223.0
2016-10-24 11:30:00,39.43,39.43,39.35,39.36,173671.0,29.2053,29.2053,29.146,29.1534,173671.0
2016-10-24 11:40:00,39.36,39.36,39.2,39.22,100548.0,29.1534,29.1534,29.0349,29.0497,100548.0
2016-10-24 11:50:00,39.22,39.25,39.21,39.21,41373.0,29.0497,29.0719,29.0423,29.0423,41373.0
2016-10-24 12:00:00,39.22,39.27,39.2,39.26,44068.0,29.0497,29.0868,29.0349,29.0794,44068.0
2016-10-24 12:10:00,39.26,39.31,39.25,39.31,30911.0,29.0794,29.1164,29.0719,29.1164,30911.0
2016-10-24 12:20:00,39.31,39.31,39.26,39.28,32819.0,29.1164,29.1164,29.0794,29.0942,32819.0
2016-10-24 12:30:00,39.28,39.33,39.26,39.28,50197.0,29.0942,29.1312,29.0794,29.0942,50197.0
2016-10-24 12:40:00,39.27,39.3,39.25,39.3,37380.0,29.0868,29.109,29.0719,29.109,37380.0
2016-10-24 12:50:00,39.31,39.34,39.3,39.32,10889.0,29.1164,29.1386,29.109,29.1238,10889.0
2016-10-24 13:00:00,39.31,39.33,39.3,39.32,29240.0,29.1164,29.1312,29.109,29.1238,29240.0
2016-10-24 13:10:00,39.33,39.34,39.28,39.34,29185.0,29.1312,29.1386,29.0942,29.1386,29185.0
2016-10-24 13:20:00,39.34,39.34,39.31,39.33,20393.0,29.1386,29.1386,29.1164,29.1312,20393.0
2016-10-24 13:30:00,39.33,39.36,39.32,39.36,27229.0,29.1312,29.1534,29.1238,29.1534,27229.0
2016-10-24 13:40:00,39.36,39.38,39.35,39.37,28515.0,29.1534,29.1682,29.146,29.1608,28515.0
2016-10-24 13:50:00,39.36,39.4,39.34,39.38,33258.0,29.1534,29.183,29.1386,29.1682,33258.0
2016-10-24 14:00:00,39.38,39.42,39.38,39.41,25230.0,29.1682,29.1979,29.1682,29.1905,25230.0
2016-10-24 14:10:00,39.41,39.46,39.37,39.45,97911.0,29.1905,29.2275,29.1608,29.2201,97911.0
2016-10-24 14:20:00,39.44,39.46,39.42,39.43,26625.0,29.2127,29.2275,29.1979,29.2053,26625.0
2016-10-24 14:30:00,39.43,39.45,39.37,39.38,40599.0,29.2053,29.2201,29.1608,29.1682,40599.0
2016-10-24 14:40:00,39.37,39.4,39.36,39.39,34619.0,29.1608,29.183,29.1534,29.1756,34619.0
2016-10-24 14:50:00,39.4,39.4,39.38,39.4,19135.0,29.183,29.183,29.1682,29.183,19135.0
2016-10-24 15:00:00,39.4,39.41,39.38,39.4,27756.0,29.183,29.1905,29.1682,29.183,27756.0
2016-10-24 15:10:00,39.4,39.45,39.38,39.4,41628.0,29.183,29.2201,29.1682,29.183,41628.0
2016-10-24 15:20:00,39.39,39.4,39.35,39.39,50155.0,29.1756,29.183,29.146,29.1756,50155.0
2016-10-24 15:30:00,39.39,39.44,39.38,39.42,99116.0,29.1756,29.2127,29.1682,29.1979,99116.0
2016-10-24 15:40:00,39.42,39.43,39.39,39.41,101373.0,29.1979,29.2053,29.1756,29.1905,101373.0
2016-10-24 15:50:00,39.41,39.47,39.41,39.46,199697.0,29.1905,29.2349,29.1905,29.2275,199697.0
2016-10-25 09:30:00,39.34,39.5,39.18,39.28,175889.0,29.1386,29.2571,29.0201,29.0942,175889.0
2016-10-25 09:40:00,39.29,39.46,39.28,39.34,167376.0,29.1016,29.2275,29.0942,29.1386,167376.0
2016-10-25 09:50:00,39.34,39.34,39.03,39.13,77622.0,29.1386,29.1386,28.909,28.9831,77622.0
2016-10-25 10:00:00,39.14,39.33,39.14,39.28,49487.0,28.9905,29.1312,28.9905,29.0942,49487.0
2016-10-25 10:10:00,39.28,39.34,39.27,39.32,92980.0,29.0942,29.1386,29.0868,29.1238,92980.0
2016-10-25 10:20:00,39.32,39.33,39.21,39.24,64878.0,29.1238,29.1312,29.0423,29.0645,64878.0
2016-10-25 10:30:00,39.24,39.24,39.05,39.05,81352.0,29.0645,29.0645,28.9238,28.9238,81352.0
2016-10-25 10:40:00,39.05,39.05,38.93,38.94,68241.0,28.9238,28.9238,28.8349,28.8423,68241.0
2016-10-25 10:50:00,38.95,39.08,38.94,39.07,57611.0,28.8497,28.946,28.8423,28.9386,57611.0
2016-10-25 11:00:00,39.08,39.15,39.05,39.1,83859.0,28.946,28.9979,28.9238,28.9608,83859.0
2016-10-25 11:10:00,39.1,39.11,38.97,39.02,76703.0,28.9608,28.9682,28.8646,28.9016,76703.0
2016-10-25 11:20:00,39.02,39.05,38.98,39.02,91700.0,28.9016,28.9238,28.872,28.9016,91700.0
2016-10-25 11:30:00,39.02,39.07,38.95,38.95,77230.0,28.9016,28.9386,28.8497,28.8497,77230.0
2016-10-25 11:40:00,38.96,38.97,38.79,38.8,80326.0,28.8571,28.8646,28.7312,28.7386,80326.0
2016-10-25 11:50:00,38.79,38.89,38.76,38.89,347489.0,28.7312,28.8053,28.709,28.8053,347489.0
2016-10-25 12:00:00,38.89,38.99,38.86,38.97,109322.0,28.8053,28.8794,28.7831,28.8646,109322.0
2016-10-25 12:10:00,38.96,39.06,38.96,39.06,53388.0,28.8571,28.9312,28.8571,28.9312,53388.0
2016-10-25 12:20:00,39.06,39.07,39.0,39.01,28801.0,28.9312,28.9386,28.8868,28.8942,28801.0
2016-10-25 12:30:00,39.01,39.03,38.99,39.01,82490.0,28.8942,28.909,28.8794,28.8942,82490.0
2016-10-25 12:40:00,39.01,39.15,38.99,39.12,68654.0,28.8942,28.9979,28.8794,28.9757,68654.0
2016-10-25 12:50:00,39.12,39.17,39.08,39.15,39709.0,28.9757,29.0127,28.946,28.9979,39709.0
2016-10-25 13:00:00,39.14,39.21,39.13,39.19,31301.0,28.9905,29.0423,28.9831,29.0275,31301.0
2016-10-25 13:10:00,39.19,39.23,39.16,39.2,39416.0,29.0275,29.0571,29.0053,29.0349,39416.0
2016-10-25 13:20:00,39.2,39.25,39.19,39.21,41781.0,29.0349,29.0719,29.0275,29.0423,41781.0
2016-10-25 13:30:00,39.22,39.22,39.15,39.15,34760.0,29.0497,29.0497,28.9979,28.9979,34760.0
2016-10-25 13:40:00,39.16,39.19,39.15,39.18,27711.0,29.0053,29.0275,28.9979,29.0201,27711.0
2016-10-25 13:50:00,39.19,39.22,39.18,39.21,46181.0,29.0275,29.0497,29.0201,29.0423,46181.0
2016-10-25 14:00:00,39.21,39.23,39.2,39.22,48132.0,29.0423,29.0571,29.0349,29.0497,48132.0
2016-10-25 14:10:00,39.22,39.23,39.16,39.18,24875.0,29.0497,29.0571,29.0053,29.0201,24875.0
2016-10-25 14:20:00,39.18,39.18,39.14,39.14,25021.0,29.0201,29.0201,28.9905,28.9905,25021.0
2016-10-25 14:30:00,39.15,39.16,39.13,39.15,33365.0,28.9979,29.0053,28.9831,28.9979,33365.0
2016-10-25 14:40:00,39.16,39.19,39.14,39.19,37860.0,29.0053,29.0275,28.9905,29.0275,37860.0
2016-10-25 14:50:00,39.19,39.19,39.1,39.11,56473.0,29.0275,29.0275,28.9608,28.9682,56473.0
2016-10-25 15:00:00,39.12,39.14,39.1,39.12,27140.0,28.9757,28.9905,28.9608,28.9757,27140.0
2016-10-25 15:10:00,39.13,39.16,39.12,39.13,38865.0,28.9831,29.0053,28.9757,28.9831,38865.0
2016-10-25 15:20:00,39.13,39.19,39.13,39.17,44278.0,28.9831,29.0275,28.9831,29.0127,44278.0
2016-10-25 15:30:00,39.18,39.24,39.16,39.22,92958.0,29.0201,29.0645,29.0053,29.0497,92958.0
2016-10-25 15:40:00,39.22,39.24,39.19,39.23,144612.0,29.0497,29.0645,29.0275,29.0571,144612.0
2016-10-25 15:50:00,39.23,39.29,39.19,39.27,243754.0,29.0571,29.1016,29.0275,29.0868,243754.0
2016-10-26 09:30:00,39.04,39.2,38.8,39.15,111472.0,28.9164,29.0349,28.7386,28.9979,111472.0
2016-10-26 09:40:00,39.12,39.26,39.12,39.17,88806.0,28.9757,29.0794,28.9757,29.0127,88806.0
2016-10-26 09:50:00,39.18,39.31,39.14,39.23,65716.0,29.0201,29.1164,28.9905,29.0571,65716.0
2016-10-26 10:00:00,39.23,39.26,39.12,39.16,60060.0,29.0571,29.0794,28.9757,29.0053,60060.0
2016-10-26 10:10:00,39.16,39.2,39.1,39.16,92015.0,29.0053,29.0349,28.9608,29.0053,92015.0
2016-10-26 10:20:00,39.15,39.2,39.14,39.2,48853.0,28.9979,29.0349,28.9905,29.0349,48853.0
2016-10-26 10:30:00,39.2,39.32,39.2,39.28,63093.0,29.0349,29.1238,29.0349,29.0942,63093.0
2016-10-26 10:40:00,39.28,39.28,39.2,39.25,39280.0,29.0942,29.0942,29.0349,29.0719,39280.0
2016-10-26 10:50:00,39.25,39.35,39.2,39.35,68933.0,29.0719,29.146,29.0349,29.146,68933.0
2016-10-26 11:00:00,39.34,39.41,39.28,39.36,83242.0,29.1386,29.1905,29.0942,29.1534,83242.0
2016-10-26 11:10:00,39.36,39.49,39.36,39.44,85704.0,29.1534,29.2497,29.1534,29.2127,85704.0
2016-10-26 11:20:00,39.45,39.5,39.42,39.49,70412.0,29.2201,29.2571,29.1979,29.2497,70412.0
2016-10-26 11:30:00,39.49,39.5,39.45,39.46,49442.0,29.2497,29.2571,29.2201,29.2275,49442.0
2016-10-26 11:40:00,39.46,39.48,39.4,39.44,51780.0,29.2275,29.2423,29.183,29.2127,51780.0
2016-10-26 11:50:00,39.44,39.44,39.28,39.29,58839.0,29.2127,29.2127,29.0942,29.1016,58839.0
2016-10-26 12:00:00,39.29,39.35,39.28,39.33,34892.0,29.1016,29.146,29.0942,29.1312,34892.0
2016-10-26 12:10:00,39.32,39.38,39.32,39.37,36794.0,29.1238,29.1682,29.1238,29.1608,36794.0
2016-10-26 12:20:00,39.37,39.39,39.34,39.34,42580.0,29.1608,29.1756,29.1386,29.1386,42580.0
2016-10-26 12:30:00,39.35,39.37,39.31,39.37,43406.0,29.146,29.1608,29.1164,29.1608,43406.0
2016-10-26 12:40:00,39.37,39.43,39.36,39.39,38499.0,29.1608,29.2053,29.1534,29.1756,38499.0
2016-10-26 12:50:00,39.4,39.46,39.39,39.41,25498.0,29.183,29.2275,29.1756,29.1905,25498.0
2016-10-26 13:00:00,39.41,39.46,39.38,39.38,52172.0,29.1905,29.2275,29.1682,29.1682,52172.0
2016-10-26 13:10:00,39.38,39.38,39.33,39.37,32999.0,29.1682,29.1682,29.1312,29.1608,32999.0
2016-10-26 13:20:00,39.37,39.4,39.3,39.31,50075.0,29.1608,29.183,29.109,29.1164,50075.0
2016-10-26 13:30:00,39.32,39.32,39.25,39.27,53825.0,29.1238,29.1238,29.0719,29.0868,53825.0
2016-10-26 13:40:00,39.26,39.27,39.16,39.17,57999.0,29.0794,29.0868,29.0053,29.0127,57999.0
2016-10-26 13:50:00,39.17,39.18,39.15,39.18,46377.0,29.0127,29.0201,28.9979,29.0201,46377.0
2016-10-26 14:00:00,39.18,39.19,39.15,39.18,48988.0,29.0201,29.0275,28.9979,29.0201,48988.0
2016-10-26 14:10:00,39.17,39.21,39.16,39.17,39487.0,29.0127,29.0423,29.0053,29.0127,39487.0
2016-10-26 14:20:00,39.17,39.25,39.15,39.21,56759.0,29.0127,29.0719,28.9979,29.0423,56759.0
2016-10-26 14:30:00,39.2,39.24,39.17,39.23,37196.0,29.0349,29.0645,29.0127,29.0571,37196.0
2016-10-26 14:40:00,39.24,39.26,39.21,39.23,43846.0,29.0645,29.0794,29.0423,29.0571,43846.0
2016-10-26 14:50:00,39.22,39.28,39.2,39.27,31892.0,29.0497,29.0942,29.0349,29.0868,31892.0
2016-10-26 15:00:00,39.27,39.27,39.2,39.23,27004.0,29.0868,29.0868,29.0349,29.0571,27004.0
2016-10-26 15:10:00,39.24,39.29,39.22,39.25,57930.0,29.0645,29.1016,29.0497,29.0719,57930.0
2016-10-26 15:20:00,39.25,39.33,39.25,39.33,49673.0,29.0719,29.1312,29.0719,29.1312,49673.0
2016-10-26 15:30:00,39.32,39.35,39.31,39.32,54126.0,29.1238,29.146,29.1164,29.1238,54126.0
2016-10-26 15:40:00,39.32,39.35,39.28,39.3,80060.0,29.1238,29.146,29.0942,29.109,80060.0
2016-10-26 15:50:00,39.31,39.32,39.26,39.28,137906.0,29.1164,29.1238,29.0794,29.0942,137906.0
2016-10-27 09:30:00,39.4,39.41,39.09,39.13,93811.0,29.183,29.1905,28.9534,28.9831,93811.0
2016-10-27 09:40:00,39.12,39.12,38.92,38.99,110926.0,28.9757,28.9757,28.8275,28.8794,110926.0
2016-10-27 09:50:00,38.98,39.13,38.93,39.13,66674.0,28.872,28.9831,28.8349,28.9831,66674.0
2016-10-27 10:00:00,39.14,39.17,39.04,39.05,94314.0,28.9905,29.0127,28.9164,28.9238,94314.0
2016-10-27 10:10:00,39.06,39.13,38.91,38.93,105633.0,28.9312,28.9831,28.8201,28.8349,105633.0
2016-10-27 10:20:00,38.93,38.97,38.85,38.87,109112.0,28.8349,28.8646,28.7757,28.7905,109112.0
2016-10-27 10:30:00,38.87,39.02,38.87,38.92,69624.0,28.7905,28.9016,28.7905,28.8275,69624.0
2016-10-27 10:40:00,38.92,38.97,38.83,38.86,103581.0,28.8275,28.8646,28.7609,28.7831,103581.0
2016-10-27 10:50:00,38.86,38.87,38.58,38.61,117077.0,28.7831,28.7905,28.5757,28.5979,117077.0
2016-10-27 11:00:00,38.62,38.65,38.55,38.55,170394.0,28.6053,28.6275,28.5535,28.5535,170394.0
2016-10-27 11:10:00,38.55,38.58,38.51,38.51,110900.0,28.5535,28.5757,28.5238,28.5238,110900.0
2016-10-27 11:20:00,38.5,38.57,38.47,38.5,94412.0,28.5164,28.5683,28.4942,28.5164,94412.0
2016-10-27 11:30:00,38.5,38.58,38.43,38.44,92876.0,28.5164,28.5757,28.4646,28.472,92876.0
2016-10-27 11:40:00,38.45,38.51,38.41,38.5,60492.0,28.4794,28.5238,28.4498,28.5164,60492.0
2016-10-27 11:50:00,38.51,38.7,38.5,38.68,81736.0,28.5238,28.6646,28.5164,28.6498,81736.0
2016-10-27 12:00:00,38.68,38.7,38.57,38.58,71728.0,28.6498,28.6646,28.5683,28.5757,71728.0
2016-10-27 12:10:00,38.58,38.63,38.57,38.62,66791.0,28.5757,28.6127,28.5683,28.6053,66791.0
2016-10-27 12:20:00,38.62,38.64,38.6,38.62,48306.0,28.6053,28.6201,28.5905,28.6053,48306.0
2016-10-27 12:30:00,38.62,38.63,38.5,38.51,34950.0,28.6053,28.6127,28.5164,28.5238,34950.0
2016-10-27 12:40:00,38.5,38.51,38.42,38.46,61823.0,28.5164,28.5238,28.4572,28.4868,61823.0
2016-10-27 12:50:00,38.46,38.52,38.42,38.5,33369.0,28.4868,28.5312,28.4572,28.5164,33369.0
2016-10-27 13:00:00,38.51,38.52,38.43,38.44,44993.0,28.5238,28.5312,28.4646,28.472,44993.0
2016-10-27 13:10:00,38.44,38.5,38.44,38.45,32044.0,28.472,28.5164,28.472,28.4794,32044.0
2016-10-27 13:20:00,38.45,38.47,38.42,38.45,28192.0,28.4794,28.4942,28.4572,28.4794,28192.0
2016-10-27 13:30:00,38.45,38.53,38.41,38.53,43521.0,28.4794,28.5387,28.4498,28.5387,43521.0
2016-10-27 13:40:00,38.53,38.56,38.48,38.52,45232.0,28.5387,28.5609,28.5016,28.5312,45232.0
2016-10-27 13:50:00,38.52,38.58,38.51,38.54,40618.0,28.5312,28.5757,28.5238,28.5461,40618.0
2016-10-27 14:00:00,38.54,38.54,38.47,38.5,52041.0,28.5461,28.5461,28.4942,28.5164,52041.0
2016-10-27 14:10:00,38.51,38.6,38.5,38.55,67477.0,28.5238,28.5905,28.5164,28.5535,67477.0
2016-10-27 14:20:00,38.56,38.64,38.55,38.6,41074.0,28.5609,28.6201,28.5535,28.5905,41074.0
2016-10-27 14:30:00,38.6,38.61,38.53,38.56,39490.0,28.5905,28.5979,28.5387,28.5609,39490.0
2016-10-27 14:40:00,38.56,38.57,38.5,38.52,82591.0,28.5609,28.5683,28.5164,28.5312,82591.0
2016-10-27 14:50:00,38.51,38.51,38.4,38.45,93734.0,28.5238,28.5238,28.4424,28.4794,93734.0
2016-10-27 15:00:00,38.45,38.5,38.4,38.43,97865.0,28.4794,28.5164,28.4424,28.4646,97865.0
2016-10-27 15:10:00,38.41,38.45,38.36,38.4,125625.0,28.4498,28.4794,28.4127,28.4424,125625.0
2016-10-27 15:20:00,38.4,38.43,38.38,38.41,87220.0,28.4424,28.4646,28.4275,28.4498,87220.0
2016-10-27 15:30:00,38.41,38.46,38.37,38.39,143121.0,28.4498,28.4868,28.4201,28.435,143121.0
2016-10-27 15:40:00,38.4,38.46,38.39,38.43,132707.0,28.4424,28.4868,28.435,28.4646,132707.0
2016-10-27 15:50:00,38.44,38.49,38.41,38.47,246740.0,28.472,28.509,28.4498,28.4942,246740.0
2016-10-28 09:30:00,38.44,39.02,38.44,39.02,118513.0,28.472,28.9016,28.472,28.9016,118513.0
2016-10-28 09:40:00,39.02,39.05,38.91,39.02,151536.0,28.9016,28.9238,28.8201,28.9016,151536.0
2016-10-28 09:50:00,39.02,39.17,38.97,39.09,153636.0,28.9016,29.0127,28.8646,28.9534,153636.0
2016-10-28 10:00:00,39.09,39.11,38.94,38.95,173851.0,28.9534,28.9682,28.8423,28.8497,173851.0
2016-10-28 10:10:00,38.95,39.05,38.92,39.04,65879.0,28.8497,28.9238,28.8275,28.9164,65879.0
2016-10-28 10:20:00,39.04,39.14,39.03,39.14,153559.0,28.9164,28.9905,28.909,28.9905,153559.0
2016-10-28 10:30:00,39.14,39.3,39.12,39.24,183631.0,28.9905,29.109,28.9757,29.0645,183631.0
2016-10-28 10:40:00,39.25,39.26,39.12,39.13,112004.0,29.0719,29.0794,28.9757,28.9831,112004.0
2016-10-28 10:50:00,39.14,39.16,39.07,39.14,60676.0,28.9905,29.0053,28.9386,28.9905,60676.0
2016-10-28 11:00:00,39.14,39.22,39.14,39.19,52386.0,28.9905,29.0497,28.9905,29.0275,52386.0
2016-10-28 11:10:00,39.19,39.21,39.14,39.15,84827.0,29.0275,29.0423,28.9905,28.9979,84827.0
2016-10-28 11:20:00,39.15,39.2,39.14,39.17,31254.0,28.9979,29.0349,28.9905,29.0127,31254.0
2016-10-28 11:30:00,39.17,39.21,39.14,39.15,52842.0,29.0127,29.0423,28.9905,28.9979,52842.0
2016-10-28 11:40:00,39.15,39.2,39.11,39.14,34215.0,28.9979,29.0349,28.9682,28.9905,34215.0
2016-10-28 11:50:00,39.13,39.15,39.1,39.12,27545.0,28.9831,28.9979,28.9608,28.9757,27545.0
2016-10-28 12:00:00,39.13,39.2,39.1,39.19,75138.0,28.9831,29.0349,28.9608,29.0275,75138.0
2016-10-28 12:10:00,39.19,39.21,39.17,39.2,62215.0,29.0275,29.0423,29.0127,29.0349,62215.0
2016-10-28 12:20:00,39.2,39.24,39.19,39.23,35169.0,29.0349,29.0645,29.0275,29.0571,35169.0
2016-10-28 12:30:00,39.23,39.26,39.21,39.23,63962.0,29.0571,29.0794,29.0423,29.0571,63962.0
2016-10-28 12:40:00,39.23,39.25,39.2,39.24,32874.0,29.0571,29.0719,29.0349,29.0645,32874.0
2016-10-28 12:50:00,39.25,39.26,39.22,39.23,68888.0,29.0719,29.0794,29.0497,29.0571,68888.0
2016-10-28 13:00:00,39.24,39.25,38.98,38.98,45497.0,29.0645,29.0719,28.872,28.872,45497.0
2016-10-28 13:10:00,38.97,39.02,38.92,38.99,42796.0,28.8646,28.9016,28.8275,28.8794,42796.0
2016-10-28 13:20:00,39.0,39.03,38.88,38.89,56522.0,28.8868,28.909,28.7979,28.8053,56522.0
2016-10-28 13:30:00,38.88,38.91,38.69,38.79,57253.0,28.7979,28.8201,28.6572,28.7312,57253.0
2016-10-28 13:40:00,38.79,38.88,38.76,38.83,91042.0,28.7312,28.7979,28.709,28.7609,91042.0
2016-10-28 13:50:00,38.83,38.87,38.79,38.84,58386.0,28.7609,28.7905,28.7312,28.7683,58386.0
2016-10-28 14:00:00,38.84,38.92,38.84,38.91,36414.0,28.7683,28.8275,28.7683,28.8201,36414.0
2016-10-28 14:10:00,38.91,38.97,38.88,38.89,36693.0,28.8201,28.8646,28.7979,28.8053,36693.0
2016-10-28 14:20:00,38.89,38.94,38.85,38.85,71831.0,28.8053,28.8423,28.7757,28.7757,71831.0
2016-10-28 14:30:00,38.86,38.92,38.83,38.88,109480.0,28.7831,28.8275,28.7609,28.7979,109480.0
2016-10-28 14:40:00,38.89,38.9,38.83,38.87,38888.0,28.8053,28.8127,28.7609,28.7905,38888.0
2016-10-28 14:50:00,38.88,38.93,38.83,38.92,130759.0,28.7979,28.8349,28.7609,28.8275,130759.0
2016-10-28 15:00:00,38.92,38.93,38.82,38.83,44924.0,28.8275,28.8349,28.7535,28.7609,44924.0
2016-10-28 15:10:00,38.83,38.87,38.81,38.87,42893.0,28.7609,28.7905,28.746,28.7905,42893.0
2016-10-28 15:20:00,38.88,39.01,38.86,39.0,155604.0,28.7979,28.8942,28.7831,28.8868,155604.0
2016-10-28 15:30:00,39.0,39.0,38.9,38.91,103936.0,28.8868,28.8868,28.8127,28.8201,103936.0
2016-10-28 15:40:00,38.9,38.92,38.81,38.85,148506.0,28.8127,28.8275,28.746,28.7757,148506.0
2016-10-28 15:50:00,38.85,38.86,38.76,38.78,444759.0,28.7757,28.7831,28.709,28.7238,444759.0
2016-10-31 09:30:00,38.78,39.21,38.74,38.99,60645.0,28.7238,29.0423,28.6942,28.8794,60645.0
2016-10-31 09:40:00,39.01,39.01,38.84,38.94,63016.0,28.8942,28.8942,28.7683,28.8423,63016.0
2016-10-31 09:50:00,38.94,38.95,38.74,38.75,64577.0,28.8423,28.8497,28.6942,28.7016,64577.0
2016-10-31 10:00:00,38.75,38.89,38.75,38.82,132120.0,28.7016,28.8053,28.7016,28.7535,132120.0
2016-10-31 10:10:00,38.82,38.84,38.78,38.82,101663.0,28.7535,28.7683,28.7238,28.7535,101663.0
2016-10-31 10:20:00,38.82,38.85,38.81,38.84,91349.0,28.7535,28.7757,28.746,28.7683,91349.0
2016-10-31 10:30:00,38.84,38.87,38.67,38.68,84496.0,28.7683,28.7905,28.6423,28.6498,84496.0
2016-10-31 10:40:00,38.69,38.8,38.68,38.8,38671.0,28.6572,28.7386,28.6498,28.7386,38671.0
2016-10-31 10:50:00,38.81,38.88,38.72,38.76,48725.0,28.746,28.7979,28.6794,28.709,48725.0
2016-10-31 11:00:00,38.77,38.83,38.75,38.79,21300.0,28.7164,28.7609,28.7016,28.7312,21300.0
2016-10-31 11:10:00,38.79,38.87,38.76,38.87,76059.0,28.7312,28.7905,28.709,28.7905,76059.0
2016-10-31 11:20:00,38.87,38.88,38.83,38.87,52073.0,28.7905,28.7979,28.7609,28.7905,52073.0
2016-10-31 11:30:00,38.87,38.91,38.81,38.82,35502.0,28.7905,28.8201,28.746,28.7535,35502.0
2016-10-31 11:40:00,38.82,38.85,38.77,38.83,40107.0,28.7535,28.7757,28.7164,28.7609,40107.0
2016-10-31 11:50:00,38.83,38.84,38.8,38.81,42919.0,28.7609,28.7683,28.7386,28.746,42919.0
2016-10-31 12:00:00,38.81,38.83,38.8,38.82,23468.0,28.746,28.7609,28.7386,28.7535,23468.0
2016-10-31 12:10:00,38.82,38.86,38.82,38.84,69427.0,28.7535,28.7831,28.7535,28.7683,69427.0
2016-10-31 12:20:00,38.84,38.85,38.8,38.85,23373.0,28.7683,28.7757,28.7386,28.7757,23373.0
2016-10-31 12:30:00,38.85,38.87,38.81,38.83,51559.0,28.7757,28.7905,28.746,28.7609,51559.0
2016-10-31 12:40:00,38.83,38.86,38.81,38.84,11511.0,28.7609,28.7831,28.746,28.7683,11511.0
2016-10-31 12:50:00,38.85,38.87,38.83,38.86,42971.0,28.7757,28.7905,28.7609,28.7831,42971.0
2016-10-31 13:00:00,38.86,38.86,38.75,38.77,64774.0,28.7831,28.7831,28.7016,28.7164,64774.0
2016-10-31 13:10:00,38.77,38.79,38.76,38.77,14755.0,28.7164,28.7312,28.709,28.7164,14755.0
2016-10-31 13:20:00,38.78,38.83,38.73,38.79,41331.0,28.7238,28.7609,28.6868,28.7312,41331.0
2016-10-31 13:30:00,38.77,38.84,38.75,38.76,31859.0,28.7164,28.7683,28.7016,28.709,31859.0
2016-10-31 13:40:00,38.76,38.83,38.76,38.81,17116.0,28.709,28.7609,28.709,28.746,17116.0
2016-10-31 13:50:00,38.81,38.83,38.74,38.78,27070.0,28.746,28.7609,28.6942,28.7238,27070.0
2016-10-31 14:00:00,38.78,38.8,38.76,38.76,30016.0,28.7238,28.7386,28.709,28.709,30016.0
2016-10-31 14:10:00,38.76,38.79,38.67,38.74,52787.0,28.709,28.7312,28.6423,28.6942,52787.0
2016-10-31 14:20:00,38.74,38.76,38.71,38.74,23167.0,28.6942,28.709,28.672,28.6942,23167.0
2016-10-31 14:30:00,38.74,38.75,38.72,38.73,18504.0,28.6942,28.7016,28.6794,28.6868,18504.0
2016-10-31 14:40:00,38.73,38.74,38.66,38.66,32329.0,28.6868,28.6942,28.6349,28.6349,32329.0
2016-10-31 14:50:00,38.68,38.74,38.67,38.73,29178.0,28.6498,28.6942,28.6423,28.6868,29178.0
2016-10-31 15:00:00,38.73,38.78,38.73,38.77,40101.0,28.6868,28.7238,28.6868,28.7164,40101.0
2016-10-31 15:10:00,38.78,38.82,38.77,38.82,35889.0,28.7238,28.7535,28.7164,28.7535,35889.0
2016-10-31 15:20:00,38.81,38.88,38.79,38.87,94183.0,28.746,28.7979,28.7312,28.7905,94183.0
2016-10-31 15:30:00,38.86,38.9,38.85,38.87,129410.0,28.7831,28.8127,28.7757,28.7905,129410.0
2016-10-31 15:40:00,38.87,38.95,38.86,38.95,177143.0,28.7905,28.8497,28.7831,28.8497,177143.0
2016-10-31 15:50:00,38.94,38.95,38.88,38.9,315212.0,28.8423,28.8497,28.7979,28.8127,315212.0
2016-11-01 09:30:00,38.9,39.09,38.82,38.97,92798.0,28.8127,28.9534,28.7535,28.8646,92798.0
2016-11-01 09:40:00,38.97,39.04,38.9,38.95,97954.0,28.8646,28.9164,28.8127,28.8497,97954.0
2016-11-01 09:50:00,38.94,38.95,38.89,38.93,86943.0,28.8423,28.8497,28.8053,28.8349,86943.0
2016-11-01 10:00:00,38.93,38.96,38.84,38.93,70670.0,28.8349,28.8571,28.7683,28.8349,70670.0
2016-11-01 10:10:00,38.92,38.99,38.92,38.96,51081.0,28.8275,28.8794,28.8275,28.8571,51081.0
2016-11-01 10:20:00,38.96,38.97,38.92,38.94,73980.0,28.8571,28.8646,28.8275,28.8423,73980.0
2016-11-01 10:30:00,38.95,38.97,38.87,38.87,52429.0,28.8497,28.8646,28.7905,28.7905,52429.0
2016-11-01 10:40:00,38.88,38.92,38.86,38.91,34924.0,28.7979,28.8275,28.7831,28.8201,34924.0
2016-11-01 10:50:00,38.91,39.0,38.89,38.98,35184.0,28.8201,28.8868,28.8053,28.872,35184.0
2016-11-01 11:00:00,38.98,38.99,38.92,38.96,43763.0,28.872,28.8794,28.8275,28.8571,43763.0
2016-11-01 11:10:00,38.96,38.96,38.83,38.84,104666.0,28.8571,28.8571,28.7609,28.7683,104666.0
2016-11-01 11:20:00,38.85,38.87,38.81,38.84,38956.0,28.7757,28.7905,28.746,28.7683,38956.0
2016-11-01 11:30:00,38.83,38.84,38.76,38.83,31192.0,28.7609,28.7683,28.709,28.7609,31192.0
2016-11-01 11:40:00,38.82,38.84,38.73,38.74,54722.0,28.7535,28.7683,28.6868,28.6942,54722.0
2016-11-01 11:50:00,38.74,38.75,38.67,38.69,68346.0,28.6942,28.7016,28.6423,28.6572,68346.0
2016-11-01 12:00:00,38.69,38.69,38.59,38.59,45451.0,28.6572,28.6572,28.5831,28.5831,45451.0
2016-11-01 12:10:00,38.59,38.6,38.54,38.59,40032.0,28.5831,28.5905,28.5461,28.5831,40032.0
2016-11-01 12:20:00,38.58,38.61,38.54,38.57,49538.0,28.5757,28.5979,28.5461,28.5683,49538.0
2016-11-01 12:30:00,38.58,38.71,38.57,38.66,60585.0,28.5757,28.672,28.5683,28.6349,60585.0
2016-11-01 12:40:00,38.67,38.73,38.65,38.66,43639.0,28.6423,28.6868,28.6275,28.6349,43639.0
2016-11-01 12:50:00,38.66,38.67,38.61,38.63,20245.0,28.6349,28.6423,28.5979,28.6127,20245.0
2016-11-01 13:00:00,38.62,38.64,38.6,38.62,19863.0,28.6053,28.6201,28.5905,28.6053,19863.0
2016-11-01 13:10:00,38.62,38.7,38.61,38.68,55572.0,28.6053,28.6646,28.5979,28.6498,55572.0
2016-11-01 13:20:00,38.67,38.71,38.61,38.68,33381.0,28.6423,28.672,28.5979,28.6498,33381.0
2016-11-01 13:30:00,38.68,38.68,38.63,38.65,23410.0,28.6498,28.6498,28.6127,28.6275,23410.0
2016-11-01 13:40:00,38.65,38.65,38.49,38.52,41587.0,28.6275,28.6275,28.509,28.5312,41587.0
2016-11-01 13:50:00,38.53,38.56,38.51,38.53,33721.0,28.5387,28.5609,28.5238,28.5387,33721.0
2016-11-01 14:00:00,38.52,38.59,38.5,38.52,52050.0,28.5312,28.5831,28.5164,28.5312,52050.0
2016-11-01 14:10:00,38.51,38.53,38.38,38.39,52761.0,28.5238,28.5387,28.4275,28.435,52761.0
2016-11-01 14:20:00,38.39,38.59,38.36,38.57,63910.0,28.435,28.5831,28.4127,28.5683,63910.0
2016-11-01 14:30:00,38.57,38.6,38.52,38.56,59497.0,28.5683,28.5905,28.5312,28.5609,59497.0
2016-11-01 14:40:00,38.57,38.58,38.51,38.51,44134.0,28.5683,28.5757,28.5238,28.5238,44134.0
2016-11-01 14:50:00,38.52,38.6,38.5,38.59,38804.0,28.5312,28.5905,28.5164,28.5831,38804.0
2016-11-01 15:00:00,38.58,38.64,38.55,38.64,99141.0,28.5757,28.6201,28.5535,28.6201,99141.0
2016-11-01 15:10:00,38.64,38.72,38.61,38.7,75820.0,28.6201,28.6794,28.5979,28.6646,75820.0
2016-11-01 15:20:00,38.69,38.69,38.59,38.62,50958.0,28.6572,28.6572,28.5831,28.6053,50958.0
2016-11-01 15:30:00,38.62,38.68,38.6,38.68,102714.0,28.6053,28.6498,28.5905,28.6498,102714.0
2016-11-01 15:40:00,38.68,38.75,38.63,38.7,120690.0,28.6498,28.7016,28.6127,28.6646,120690.0
2016-11-01 15:50:00,38.7,38.72,38.65,38.65,307652.0,28.6646,28.6794,28.6275,28.6275,307652.0
2016-11-02 09:30:00,38.34,38.55,38.31,38.52,101696.0,28.3979,28.5535,28.3757,28.5312,101696.0
2016-11-02 09:40:00,38.52,38.6,38.45,38.55,92155.0,28.5312,28.5905,28.4794,28.5535,92155.0
2016-11-02 09:50:00,38.56,38.61,38.5,38.58,42785.0,28.5609,28.5979,28.5164,28.5757,42785.0
2016-11-02 10:00:00,38.58,38.62,38.51,38.57,41032.0,28.5757,28.6053,28.5238,28.5683,41032.0
2016-11-02 10:10:00,38.58,38.72,38.56,38.65,65919.0,28.5757,28.6794,28.5609,28.6275,65919.0
2016-11-02 10:20:00,38.65,38.7,38.62,38.67,31682.0,28.6275,28.6646,28.6053,28.6423,31682.0
2016-11-02 10:30:00,38.67,38.73,38.61,38.71,60381.0,28.6423,28.6868,28.5979,28.672,60381.0
2016-11-02 10:40:00,38.72,38.76,38.69,38.69,36357.0,28.6794,28.709,28.6572,28.6572,36357.0
2016-11-02 10:50:00,38.69,38.73,38.62,38.66,39030.0,28.6572,28.6868,28.6053,28.6349,39030.0
2016-11-02 11:00:00,38.66,38.77,38.66,38.77,30540.0,28.6349,28.7164,28.6349,28.7164,30540.0
2016-11-02 11:10:00,38.77,38.87,38.75,38.78,81082.0,28.7164,28.7905,28.7016,28.7238,81082.0
2016-11-02 11:20:00,38.77,38.78,38.65,38.66,36830.0,28.7164,28.7238,28.6275,28.6349,36830.0
2016-11-02 11:30:00,38.66,38.66,38.51,38.55,92063.0,28.6349,28.6349,28.5238,28.5535,92063.0
2016-11-02 11:40:00,38.57,38.64,38.55,38.6,39156.0,28.5683,28.6201,28.5535,28.5905,39156.0
2016-11-02 11:50:00,38.61,38.61,38.54,38.54,47687.0,28.5979,28.5979,28.5461,28.5461,47687.0
2016-11-02 12:00:00,38.54,38.59,38.5,38.57,66222.0,28.5461,28.5831,28.5164,28.5683,66222.0
2016-11-02 12:10:00,38.58,38.61,38.52,38.57,23671.0,28.5757,28.5979,28.5312,28.5683,23671.0
2016-11-02 12:20:00,38.56,38.6,38.54,38.58,30879.0,28.5609,28.5905,28.5461,28.5757,30879.0
2016-11-02 12:30:00,38.57,38.58,38.5,38.52,26520.0,28.5683,28.5757,28.5164,28.5312,26520.0
2016-11-02 12:40:00,38.52,38.52,38.46,38.46,39687.0,28.5312,28.5312,28.4868,28.4868,39687.0
2016-11-02 12:50:00,38.47,38.48,38.4,38.46,67831.0,28.4942,28.5016,28.4424,28.4868,67831.0
2016-11-02 13:00:00,38.45,38.46,38.35,38.37,43197.0,28.4794,28.4868,28.4053,28.4201,43197.0
2016-11-02 13:10:00,38.37,38.37,38.29,38.32,57499.0,28.4201,28.4201,28.3609,28.3831,57499.0
2016-11-02 13:20:00,38.33,38.37,38.3,38.34,64791.0,28.3905,28.4201,28.3683,28.3979,64791.0
2016-11-02 13:30:00,38.34,38.37,38.24,38.25,137788.0,28.3979,28.4201,28.3239,28.3313,137788.0
2016-11-02 13:40:00,38.24,38.27,38.16,38.27,223993.0,28.3239,28.3461,28.2646,28.3461,223993.0
2016-11-02 13:50:00,38.26,38.51,38.22,38.5,161782.0,28.3387,28.5238,28.309,28.5164,161782.0
2016-11-02 14:00:00,38.49,38.51,38.3,38.31,82413.0,28.509,28.5238,28.3683,28.3757,82413.0
2016-11-02 14:10:00,38.3,38.48,38.3,38.48,50153.0,28.3683,28.5016,28.3683,28.5016,50153.0
2016-11-02 14:20:00,38.47,38.57,38.39,38.55,79632.0,28.4942,28.5683,28.435,28.5535,79632.0
2016-11-02 14:30:00,38.55,38.59,38.51,38.57,71951.0,28.5535,28.5831,28.5238,28.5683,71951.0
2016-11-02 14:40:00,38.57,38.59,38.43,38.47,71930.0,28.5683,28.5831,28.4646,28.4942,71930.0
2016-11-02 14:50:00,38.46,38.51,38.43,38.43,63856.0,28.4868,28.5238,28.4646,28.4646,63856.0
2016-11-02 15:00:00,38.44,38.5,38.41,38.5,75438.0,28.472,28.5164,28.4498,28.5164,75438.0
2016-11-02 15:10:00,38.5,38.52,38.44,38.44,45744.0,28.5164,28.5312,28.472,28.472,45744.0
2016-11-02 15:20:00,38.44,38.52,38.42,38.51,72101.0,28.472,28.5312,28.4572,28.5238,72101.0
2016-11-02 15:30:00,38.5,38.51,38.45,38.45,62343.0,28.5164,28.5238,28.4794,28.4794,62343.0
2016-11-02 15:40:00,38.45,38.49,38.43,38.49,148162.0,28.4794,28.509,28.4646,28.509,148162.0
2016-11-02 15:50:00,38.48,38.48,38.36,38.4,192424.0,28.5016,28.5016,28.4127,28.4424,192424.0
2016-11-03 09:30:00,38.35,38.75,37.97,38.11,400885.0,28.4053,28.7016,28.1239,28.2276,400885.0
2016-11-03 09:40:00,38.12,38.38,38.07,38.33,142847.0,28.235,28.4275,28.1979,28.3905,142847.0
2016-11-03 09:50:00,38.34,38.46,38.27,38.35,163505.0,28.3979,28.4868,28.3461,28.4053,163505.0
2016-11-03 10:00:00,38.36,38.41,38.28,38.31,217276.0,28.4127,28.4498,28.3535,28.3757,217276.0
2016-11-03 10:10:00,38.31,38.38,38.21,38.31,105605.0,28.3757,28.4275,28.3016,28.3757,105605.0
2016-11-03 10:20:00,38.32,38.57,38.32,38.53,119623.0,28.3831,28.5683,28.3831,28.5387,119623.0
2016-11-03 10:30:00,38.52,38.53,38.37,38.47,132601.0,28.5312,28.5387,28.4201,28.4942,132601.0
2016-11-03 10:40:00,38.46,38.53,38.39,38.47,107824.0,28.4868,28.5387,28.435,28.4942,107824.0
2016-11-03 10:50:00,38.47,38.48,38.32,38.36,115028.0,28.4942,28.5016,28.3831,28.4127,115028.0
2016-11-03 11:00:00,38.34,38.41,38.26,38.37,90164.0,28.3979,28.4498,28.3387,28.4201,90164.0
2016-11-03 11:10:00,38.36,38.45,38.32,38.44,81789.0,28.4127,28.4794,28.3831,28.472,81789.0
2016-11-03 11:20:00,38.44,38.47,38.38,38.38,151939.0,28.472,28.4942,28.4275,28.4275,151939.0
2016-11-03 11:30:00,38.37,38.51,38.37,38.46,182660.0,28.4201,28.5238,28.4201,28.4868,182660.0
2016-11-03 11:40:00,38.46,38.48,38.32,38.42,113079.0,28.4868,28.5016,28.3831,28.4572,113079.0
2016-11-03 11:50:00,38.41,38.42,38.34,38.36,94334.0,28.4498,28.4572,28.3979,28.4127,94334.0
2016-11-03 12:00:00,38.36,38.42,38.32,38.34,156680.0,28.4127,28.4572,28.3831,28.3979,156680.0
2016-11-03 12:10:00,38.35,38.35,38.25,38.27,160196.0,28.4053,28.4053,28.3313,28.3461,160196.0
2016-11-03 12:20:00,38.27,38.31,38.2,38.24,120196.0,28.3461,28.3757,28.2942,28.3239,120196.0
2016-11-03 12:30:00,38.24,38.27,38.2,38.27,51377.0,28.3239,28.3461,28.2942,28.3461,51377.0
2016-11-03 12:40:00,38.28,38.29,38.21,38.24,49966.0,28.3535,28.3609,28.3016,28.3239,49966.0
2016-11-03 12:50:00,38.23,38.31,38.23,38.29,66047.0,28.3164,28.3757,28.3164,28.3609,66047.0
2016-11-03 13:00:00,38.29,38.29,38.22,38.27,47095.0,28.3609,28.3609,28.309,28.3461,47095.0
2016-11-03 13:10:00,38.26,38.31,38.2,38.25,65558.0,28.3387,28.3757,28.2942,28.3313,65558.0
2016-11-03 13:20:00,38.25,38.31,38.2,38.27,57855.0,28.3313,28.3757,28.2942,28.3461,57855.0
2016-11-03 13:30:00,38.27,38.31,38.25,38.28,59332.0,28.3461,28.3757,28.3313,28.3535,59332.0
2016-11-03 13:40:00,38.28,38.37,38.26,38.35,79723.0,28.3535,28.4201,28.3387,28.4053,79723.0
2016-11-03 13:50:00,38.35,38.36,38.24,38.29,54277.0,28.4053,28.4127,28.3239,28.3609,54277.0
2016-11-03 14:00:00,38.3,38.35,38.25,38.32,46007.0,28.3683,28.4053,28.3313,28.3831,46007.0
2016-11-03 14:10:00,38.32,38.38,38.29,38.31,58419.0,28.3831,28.4275,28.3609,28.3757,58419.0
2016-11-03 14:20:00,38.3,38.37,38.27,38.34,53843.0,28.3683,28.4201,28.3461,28.3979,53843.0
2016-11-03 14:30:00,38.34,38.36,38.27,38.3,53178.0,28.3979,28.4127,28.3461,28.3683,53178.0
2016-11-03 14:40:00,38.3,38.33,38.24,38.29,94520.0,28.3683,28.3905,28.3239,28.3609,94520.0
2016-11-03 14:50:00,38.31,38.33,38.26,38.31,67535.0,28.3757,28.3905,28.3387,28.3757,67535.0
2016-11-03 15:00:00,38.31,38.31,38.24,38.25,78448.0,28.3757,28.3757,28.3239,28.3313,78448.0
2016-11-03 15:10:00,38.25,38.31,38.24,38.25,76443.0,28.3313,28.3757,28.3239,28.3313,76443.0
2016-11-03 15:20:00,38.25,38.32,38.24,38.27,70394.0,28.3313,28.3831,28.3239,28.3461,70394.0
2016-11-03 15:30:00,38.27,38.29,38.14,38.16,140484.0,28.3461,28.3609,28.2498,28.2646,140484.0
2016-11-03 15:40:00,38.16,38.18,38.08,38.13,208095.0,28.2646,28.2794,28.2053,28.2424,208095.0
2016-11-03 15:50:00,38.13,38.16,38.09,38.11,518493.0,28.2424,28.2646,28.2127,28.2276,518493.0
2016-11-04 09:30:00,38.21,38.25,37.84,38.09,148176.0,28.3016,28.3313,28.0276,28.2127,148176.0
2016-11-04 09:40:00,38.1,38.22,38.07,38.16,59233.0,28.2202,28.309,28.1979,28.2646,59233.0
2016-11-04 09:50:00,38.15,38.24,38.09,38.14,84585.0,28.2572,28.3239,28.2127,28.2498,84585.0
2016-11-04 10:00:00,38.16,38.27,38.16,38.18,43947.0,28.2646,28.3461,28.2646,28.2794,43947.0
2016-11-04 10:10:00,38.19,38.25,38.12,38.18,52183.0,28.2868,28.3313,28.235,28.2794,52183.0
2016-11-04 10:20:00,38.19,38.24,38.15,38.19,56950.0,28.2868,28.3239,28.2572,28.2868,56950.0
2016-11-04 10:30:00,38.2,38.38,38.18,38.37,44663.0,28.2942,28.4275,28.2794,28.4201,44663.0
2016-11-04 10:40:00,38.38,38.42,38.33,38.41,51422.0,28.4275,28.4572,28.3905,28.4498,51422.0
2016-11-04 10:50:00,38.41,38.53,38.41,38.51,55593.0,28.4498,28.5387,28.4498,28.5238,55593.0
2016-11-04 11:00:00,38.51,38.56,38.44,38.5,63939.0,28.5238,28.5609,28.472,28.5164,63939.0
2016-11-04 11:10:00,38.5,38.52,38.43,38.45,61296.0,28.5164,28.5312,28.4646,28.4794,61296.0
2016-11-04 11:20:00,38.45,38.56,38.45,38.55,72766.0,28.4794,28.5609,28.4794,28.5535,72766.0
2016-11-04 11:30:00,38.55,38.56,38.42,38.42,41592.0,28.5535,28.5609,28.4572,28.4572,41592.0
2016-11-04 11:40:00,38.42,38.46,38.4,38.45,24868.0,28.4572,28.4868,28.4424,28.4794,24868.0
2016-11-04 11:50:00,38.45,38.47,38.42,38.44,37101.0,28.4794,28.4942,28.4572,28.472,37101.0
2016-11-04 12:00:00,38.45,38.54,38.42,38.54,27427.0,28.4794,28.5461,28.4572,28.5461,27427.0
2016-11-04 12:10:00,38.54,38.66,38.53,38.62,43779.0,28.5461,28.6349,28.5387,28.6053,43779.0
2016-11-04 12:20:00,38.63,38.73,38.62,38.71,29979.0,28.6127,28.6868,28.6053,28.672,29979.0
2016-11-04 12:30:00,38.71,38.8,38.7,38.79,36278.0,28.672,28.7386,28.6646,28.7312,36278.0
2016-11-04 12:40:00,38.79,38.83,38.76,38.82,27042.0,28.7312,28.7609,28.709,28.7535,27042.0
2016-11-04 12:50:00,38.81,38.84,38.75,38.83,28185.0,28.746,28.7683,28.7016,28.7609,28185.0
2016-11-04 13:00:00,38.83,38.83,38.7,38.72,38417.0,28.7609,28.7609,28.6646,28.6794,38417.0
2016-11-04 13:10:00,38.73,38.76,38.7,38.71,21108.0,28.6868,28.709,28.6646,28.672,21108.0
2016-11-04 13:20:00,38.7,38.7,38.6,38.6,45870.0,28.6646,28.6646,28.5905,28.5905,45870.0
2016-11-04 13:30:00,38.59,38.6,38.54,38.55,25931.0,28.5831,28.5905,28.5461,28.5535,25931.0
2016-11-04 13:40:00,38.55,38.59,38.54,38.54,41431.0,28.5535,28.5831,28.5461,28.5461,41431.0
2016-11-04 13:50:00,38.53,38.56,38.49,38.55,76309.0,28.5387,28.5609,28.509,28.5535,76309.0
2016-11-04 14:00:00,38.55,38.57,38.5,38.5,36453.0,28.5535,28.5683,28.5164,28.5164,36453.0
2016-11-04 14:10:00,38.5,38.55,38.49,38.5,50894.0,28.5164,28.5535,28.509,28.5164,50894.0
2016-11-04 14:20:00,38.5,38.51,38.42,38.43,74161.0,28.5164,28.5238,28.4572,28.4646,74161.0
2016-11-04 14:30:00,38.42,38.42,38.3,38.36,62597.0,28.4572,28.4572,28.3683,28.4127,62597.0
2016-11-04 14:40:00,38.35,38.35,38.25,38.25,45569.0,28.4053,28.4053,28.3313,28.3313,45569.0
2016-11-04 14:50:00,38.26,38.31,38.25,38.25,60419.0,28.3387,28.3757,28.3313,28.3313,60419.0
2016-11-04 15:00:00,38.25,38.27,38.17,38.26,105671.0,28.3313,28.3461,28.272,28.3387,105671.0
2016-11-04 15:10:00,38.26,38.38,38.23,38.37,88246.0,28.3387,28.4275,28.3164,28.4201,88246.0
2016-11-04 15:20:00,38.37,38.37,38.31,38.37,66943.0,28.4201,28.4201,28.3757,28.4201,66943.0
2016-11-04 15:30:00,38.37,38.37,38.2,38.24,85385.0,28.4201,28.4201,28.2942,28.3239,85385.0
2016-11-04 15:40:00,38.24,38.27,38.18,38.2,71758.0,28.3239,28.3461,28.2794,28.2942,71758.0
2016-11-04 15:50:00,38.21,38.24,38.17,38.18,329662.0,28.3016,28.3239,28.272,28.2794,329662.0
2016-11-07 09:30:00,38.71,39.1,38.7,39.1,80505.0,28.672,28.9608,28.6646,28.9608,80505.0
2016-11-07 09:40:00,39.1,39.17,38.98,38.98,107815.0,28.9608,29.0127,28.872,28.872,107815.0
2016-11-07 09:50:00,38.99,39.01,38.8,38.88,90000.0,28.8794,28.8942,28.7386,28.7979,90000.0
2016-11-07 10:00:00,38.88,38.94,38.81,38.89,69984.0,28.7979,28.8423,28.746,28.8053,69984.0
2016-11-07 10:10:00,38.88,38.88,38.81,38.85,100767.0,28.7979,28.7979,28.746,28.7757,100767.0
2016-11-07 10:20:00,38.85,38.88,38.82,38.83,76973.0,28.7757,28.7979,28.7535,28.7609,76973.0
2016-11-07 10:30:00,38.83,38.85,38.73,38.8,129116.0,28.7609,28.7757,28.6868,28.7386,129116.0
2016-11-07 10:40:00,38.81,38.83,38.76,38.82,34405.0,28.746,28.7609,28.709,28.7535,34405.0
2016-11-07 10:50:00,38.81,38.84,38.75,38.81,73911.0,28.746,28.7683,28.7016,28.746,73911.0
2016-11-07 11:00:00,38.8,38.83,38.75,38.81,111382.0,28.7386,28.7609,28.7016,28.746,111382.0
2016-11-07 11:10:00,38.81,38.87,38.78,38.81,54127.0,28.746,28.7905,28.7238,28.746,54127.0
2016-11-07 11:20:00,38.83,38.88,38.8,38.85,25004.0,28.7609,28.7979,28.7386,28.7757,25004.0
2016-11-07 11:30:00,38.84,38.9,38.82,38.87,31235.0,28.7683,28.8127,28.7535,28.7905,31235.0
2016-11-07 11:40:00,38.87,38.94,38.85,38.92,28692.0,28.7905,28.8423,28.7757,28.8275,28692.0
2016-11-07 11:50:00,38.92,39.04,38.91,39.03,51723.0,28.8275,28.9164,28.8201,28.909,51723.0
2016-11-07 12:00:00,39.03,39.1,39.03,39.09,57189.0,28.909,28.9608,28.909,28.9534,57189.0
2016-11-07 12:10:00,39.09,39.13,39.05,39.05,47893.0,28.9534,28.9831,28.9238,28.9238,47893.0
2016-11-07 12:20:00,39.05,39.09,39.03,39.07,67104.0,28.9238,28.9534,28.909,28.9386,67104.0
2016-11-07 12:30:00,39.07,39.09,39.05,39.08,63537.0,28.9386,28.9534,28.9238,28.946,63537.0
2016-11-07 12:40:00,39.08,39.09,39.03,39.07,78859.0,28.946,28.9534,28.909,28.9386,78859.0
2016-11-07 12:50:00,39.07,39.07,39.02,39.04,55601.0,28.9386,28.9386,28.9016,28.9164,55601.0
2016-11-07 13:00:00,39.03,39.06,39.02,39.03,73079.0,28.909,28.9312,28.9016,28.909,73079.0
2016-11-07 13:10:00,39.02,39.09,39.02,39.08,132663.0,28.9016,28.9534,28.9016,28.946,132663.0
2016-11-07 13:20:00,39.08,39.12,39.02,39.09,76004.0,28.946,28.9757,28.9016,28.9534,76004.0
2016-11-07 13:30:00,39.08,39.18,39.08,39.1,84968.0,28.946,29.0201,28.946,28.9608,84968.0
2016-11-07 13:40:00,39.11,39.16,39.07,39.09,82114.0,28.9682,29.0053,28.9386,28.9534,82114.0
2016-11-07 13:50:00,39.09,39.16,39.09,39.14,57783.0,28.9534,29.0053,28.9534,28.9905,57783.0
2016-11-07 14:00:00,39.15,39.15,39.04,39.07,63448.0,28.9979,28.9979,28.9164,28.9386,63448.0
2016-11-07 14:10:00,39.07,39.1,39.04,39.09,34893.0,28.9386,28.9608,28.9164,28.9534,34893.0
2016-11-07 14:20:00,39.08,39.09,39.04,39.04,39856.0,28.946,28.9534,28.9164,28.9164,39856.0
2016-11-07 14:30:00,39.05,39.09,39.03,39.05,38678.0,28.9238,28.9534,28.909,28.9238,38678.0
2016-11-07 14:40:00,39.05,39.06,38.98,38.98,47996.0,28.9238,28.9312,28.872,28.872,47996.0
2016-11-07 14:50:00,38.98,39.0,38.95,38.99,47139.0,28.872,28.8868,28.8497,28.8794,47139.0
2016-11-07 15:00:00,39.0,39.01,38.92,38.95,45366.0,28.8868,28.8942,28.8275,28.8497,45366.0
2016-11-07 15:10:00,38.95,39.04,38.94,39.0,77521.0,28.8497,28.9164,28.8423,28.8868,77521.0
2016-11-07 15:20:00,39.01,39.04,38.94,38.96,52595.0,28.8942,28.9164,28.8423,28.8571,52595.0
2016-11-07 15:30:00,38.97,38.98,38.92,38.96,103657.0,28.8646,28.872,28.8275,28.8571,103657.0
2016-11-07 15:40:00,38.96,39.06,38.95,39.05,93016.0,28.8571,28.9312,28.8497,28.9238,93016.0
2016-11-07 15:50:00,39.05,39.08,39.03,39.07,181031.0,28.9238,28.946,28.909,28.9386,181031.0
2016-11-08 09:30:00,37.87,38.25,37.87,38.11,324841.0,28.0498,28.3313,28.0498,28.2276,324841.0
2016-11-08 09:40:00,38.11,38.31,38.09,38.14,276741.0,28.2276,28.3757,28.2127,28.2498,276741.0
2016-11-08 09:50:00,38.14,38.23,38.14,38.2,176561.0,28.2498,28.3164,28.2498,28.2942,176561.0
2016-11-08 10:00:00,38.2,38.22,38.18,38.21,358991.0,28.2942,28.309,28.2794,28.3016,358991.0
2016-11-08 10:10:00,38.2,38.28,38.19,38.23,185546.0,28.2942,28.3535,28.2868,28.3164,185546.0
2016-11-08 10:20:00,38.23,38.43,38.23,38.41,221266.0,28.3164,28.4646,28.3164,28.4498,221266.0
2016-11-08 10:30:00,38.41,38.44,38.21,38.23,109714.0,28.4498,28.472,28.3016,28.3164,109714.0
2016-11-08 10:40:00,38.23,38.24,37.96,38.09,217175.0,28.3164,28.3239,28.1165,28.2127,217175.0
2016-11-08 10:50:00,38.1,38.19,37.97,37.99,205742.0,28.2202,28.2868,28.1239,28.1387,205742.0
2016-11-08 11:00:00,37.99,38.07,37.98,38.05,80299.0,28.1387,28.1979,28.1313,28.1831,80299.0
2016-11-08 11:10:00,38.05,38.15,38.03,38.09,86204.0,28.1831,28.2572,28.1683,28.2127,86204.0
2016-11-08 11:20:00,38.08,38.19,38.0,38.02,104249.0,28.2053,28.2868,28.1461,28.1609,104249.0
2016-11-08 11:30:00,38.02,38.14,38.01,38.14,67626.0,28.1609,28.2498,28.1535,28.2498,67626.0
2016-11-08 11:40:00,38.14,38.2,38.1,38.14,61485.0,28.2498,28.2942,28.2202,28.2498,61485.0
2016-11-08 11:50:00,38.13,38.21,38.1,38.21,68156.0,28.2424,28.3016,28.2202,28.3016,68156.0
2016-11-08 12:00:00,38.21,38.23,38.15,38.17,68825.0,28.3016,28.3164,28.2572,28.272,68825.0
2016-11-08 12:10:00,38.18,38.26,38.17,38.25,62389.0,28.2794,28.3387,28.272,28.3313,62389.0
2016-11-08 12:20:00,38.25,38.29,38.21,38.26,62704.0,28.3313,28.3609,28.3016,28.3387,62704.0
2016-11-08 12:30:00,38.27,38.27,38.17,38.18,143154.0,28.3461,28.3461,28.272,28.2794,143154.0
2016-11-08 12:40:00,38.19,38.21,38.14,38.2,76303.0,28.2868,28.3016,28.2498,28.2942,76303.0
2016-11-08 12:50:00,38.2,38.2,38.15,38.16,45202.0,28.2942,28.2942,28.2572,28.2646,45202.0
2016-11-08 13:00:00,38.17,38.18,38.04,38.06,73700.0,28.272,28.2794,28.1757,28.1905,73700.0
2016-11-08 13:10:00,38.06,38.08,37.97,38.0,124222.0,28.1905,28.2053,28.1239,28.1461,124222.0
2016-11-08 13:20:00,38.0,38.04,37.98,38.01,62412.0,28.1461,28.1757,28.1313,28.1535,62412.0
2016-11-08 13:30:00,38.02,38.08,37.99,38.07,125369.0,28.1609,28.2053,28.1387,28.1979,125369.0
2016-11-08 13:40:00,38.06,38.13,38.02,38.11,90530.0,28.1905,28.2424,28.1609,28.2276,90530.0
2016-11-08 13:50:00,38.11,38.13,38.1,38.12,52448.0,28.2276,28.2424,28.2202,28.235,52448.0
2016-11-08 14:00:00,38.12,38.13,38.1,38.12,112048.0,28.235,28.2424,28.2202,28.235,112048.0
2016-11-08 14:10:00,38.12,38.13,38.08,38.09,77398.0,28.235,28.2424,28.2053,28.2127,77398.0
2016-11-08 14:20:00,38.09,38.13,38.03,38.03,76474.0,28.2127,28.2424,28.1683,28.1683,76474.0
2016-11-08 14:30:00,38.03,38.04,37.99,38.0,79253.0,28.1683,28.1757,28.1387,28.1461,79253.0
2016-11-08 14:40:00,38.0,38.02,37.98,38.01,115801.0,28.1461,28.1609,28.1313,28.1535,115801.0
2016-11-08 14:50:00,38.01,38.09,38.0,38.04,54875.0,28.1535,28.2127,28.1461,28.1757,54875.0
2016-11-08 15:00:00,38.04,38.12,38.02,38.11,141389.0,28.1757,28.235,28.1609,28.2276,141389.0
2016-11-08 15:10:00,38.12,38.13,38.07,38.09,96451.0,28.235,28.2424,28.1979,28.2127,96451.0
2016-11-08 15:20:00,38.09,38.1,38.02,38.03,185363.0,28.2127,28.2202,28.1609,28.1683,185363.0
2016-11-08 15:30:00,38.03,38.15,38.02,38.14,289559.0,28.1683,28.2572,28.1609,28.2498,289559.0
2016-11-08 15:40:00,38.14,38.2,38.13,38.13,225143.0,28.2498,28.2942,28.2424,28.2424,225143.0
2016-11-08 15:50:00,38.13,38.14,37.97,38.0,403928.0,28.2424,28.2498,28.1239,28.1461,403928.0
2016-11-09 09:30:00,37.39,37.67,37.17,37.2,436602.0,27.6943,27.9017,27.5313,27.5535,436602.0
2016-11-09 09:40:00,37.2,37.49,37.1,37.36,423444.0,27.5535,27.7683,27.4795,27.672,423444.0
2016-11-09 09:50:00,37.36,37.65,37.24,37.6,484773.0,27.672,27.8868,27.5832,27.8498,484773.0
2016-11-09 10:00:00,37.61,37.63,37.3,37.35,219802.0,27.8572,27.872,27.6276,27.6646,219802.0
2016-11-09 10:10:00,37.35,37.45,37.26,37.31,272092.0,27.6646,27.7387,27.598,27.635,272092.0
2016-11-09 10:20:00,37.32,37.5,37.31,37.48,146059.0,27.6424,27.7757,27.635,27.7609,146059.0
2016-11-09 10:30:00,37.48,37.59,37.33,37.51,204652.0,27.7609,27.8424,27.6498,27.7832,204652.0
2016-11-09 10:40:00,37.51,37.69,37.47,37.64,115941.0,27.7832,27.9165,27.7535,27.8794,115941.0
2016-11-09 10:50:00,37.64,37.78,37.62,37.69,112859.0,27.8794,27.9831,27.8646,27.9165,112859.0
2016-11-09 11:00:00,37.69,37.94,37.68,37.89,103280.0,27.9165,28.1016,27.9091,28.0646,103280.0
2016-11-09 11:10:00,37.88,38.02,37.88,38.02,96200.0,28.0572,28.1609,28.0572,28.1609,96200.0
2016-11-09 11:20:00,38.02,38.23,37.98,38.22,140758.0,28.1609,28.3164,28.1313,28.309,140758.0
2016-11-09 11:30:00,38.22,38.4,38.21,38.4,122934.0,28.309,28.4424,28.3016,28.4424,122934.0
2016-11-09 11:40:00,38.38,38.47,38.26,38.47,83203.0,28.4275,28.4942,28.3387,28.4942,83203.0
2016-11-09 11:50:00,38.47,38.47,38.28,38.33,139139.0,28.4942,28.4942,28.3535,28.3905,139139.0
2016-11-09 12:00:00,38.34,38.43,38.14,38.18,127696.0,28.3979,28.4646,28.2498,28.2794,127696.0
2016-11-09 12:10:00,38.19,38.28,38.14,38.23,61787.0,28.2868,28.3535,28.2498,28.3164,61787.0
2016-11-09 12:20:00,38.24,38.31,38.16,38.22,135530.0,28.3239,28.3757,28.2646,28.309,135530.0
2016-11-09 12:30:00,38.22,38.39,38.22,38.34,51703.0,28.309,28.435,28.309,28.3979,51703.0
2016-11-09 12:40:00,38.35,38.42,38.29,38.33,51514.0,28.4053,28.4572,28.3609,28.3905,51514.0
2016-11-09 12:50:00,38.33,38.37,38.24,38.31,96122.0,28.3905,28.4201,28.3239,28.3757,96122.0
2016-11-09 13:00:00,38.3,38.41,38.25,38.36,62382.0,28.3683,28.4498,28.3313,28.4127,62382.0
2016-11-09 13:10:00,38.36,38.4,38.23,38.25,60509.0,28.4127,28.4424,28.3164,28.3313,60509.0
2016-11-09 13:20:00,38.25,38.25,38.1,38.13,89131.0,28.3313,28.3313,28.2202,28.2424,89131.0
2016-11-09 13:30:00,38.13,38.18,38.1,38.16,101456.0,28.2424,28.2794,28.2202,28.2646,101456.0
2016-11-09 13:40:00,38.16,38.3,38.15,38.21,72060.0,28.2646,28.3683,28.2572,28.3016,72060.0
2016-11-09 13:50:00,38.22,38.24,38.17,38.19,88706.0,28.309,28.3239,28.272,28.2868,88706.0
2016-11-09 14:00:00,38.19,38.28,38.19,38.26,81511.0,28.2868,28.3535,28.2868,28.3387,81511.0
2016-11-09 14:10:00,38.26,38.3,38.19,38.23,160669.0,28.3387,28.3683,28.2868,28.3164,160669.0
2016-11-09 14:20:00,38.23,38.3,38.21,38.25,92604.0,28.3164,28.3683,28.3016,28.3313,92604.0
2016-11-09 14:30:00,38.24,38.48,38.24,38.47,97638.0,28.3239,28.5016,28.3239,28.4942,97638.0
2016-11-09 14:40:00,38.48,38.55,38.39,38.55,103685.0,28.5016,28.5535,28.435,28.5535,103685.0
2016-11-09 14:50:00,38.55,38.61,38.5,38.6,76668.0,28.5535,28.5979,28.5164,28.5905,76668.0
2016-11-09 15:00:00,38.59,38.65,38.57,38.62,74506.0,28.5831,28.6275,28.5683,28.6053,74506.0
2016-11-09 15:10:00,38.62,38.7,38.62,38.67,52797.0,28.6053,28.6646,28.6053,28.6423,52797.0
2016-11-09 15:20:00,38.67,38.69,38.59,38.59,70021.0,28.6423,28.6572,28.5831,28.5831,70021.0
2016-11-09 15:30:00,38.59,38.61,38.56,38.59,158152.0,28.5831,28.5979,28.5609,28.5831,158152.0
2016-11-09 15:40:00,38.59,38.64,38.48,38.51,313947.0,28.5831,28.6201,28.5016,28.5238,313947.0
2016-11-09 15:50:00,38.52,38.56,38.43,38.49,448008.0,28.5312,28.5609,28.4646,28.509,448008.0
2016-11-10 09:30:00,39.16,39.78,39.15,39.68,234040.0,29.0053,29.4645,28.9979,29.3904,234040.0
2016-11-10 09:40:00,39.71,39.9,39.6,39.85,427383.0,29.4127,29.5534,29.3312,29.5164,427383.0
2016-11-10 09:50:00,39.85,40.0,39.77,39.84,188848.0,29.5164,29.6275,29.4571,29.509,188848.0
2016-11-10 10:00:00,39.84,39.86,39.69,39.7,234934.0,29.509,29.5238,29.3978,29.4053,234934.0
2016-11-10 10:10:00,39.69,39.72,39.45,39.51,185581.0,29.3978,29.4201,29.2201,29.2645,185581.0
2016-11-10 10:20:00,39.51,39.67,39.51,39.56,160446.0,29.2645,29.383,29.2645,29.3016,160446.0
2016-11-10 10:30:00,39.57,39.75,39.54,39.65,184383.0,29.309,29.4423,29.2867,29.3682,184383.0
2016-11-10 10:40:00,39.66,39.96,39.65,39.9,130273.0,29.3756,29.5978,29.3682,29.5534,130273.0
2016-11-10 10:50:00,39.91,39.95,39.71,39.76,138308.0,29.5608,29.5904,29.4127,29.4497,138308.0
2016-11-10 11:00:00,39.76,39.92,39.72,39.8,136650.0,29.4497,29.5682,29.4201,29.4793,136650.0
2016-11-10 11:10:00,39.79,40.06,39.75,39.92,211350.0,29.4719,29.6719,29.4423,29.5682,211350.0
2016-11-10 11:20:00,39.92,40.0,39.86,39.89,79068.0,29.5682,29.6275,29.5238,29.546,79068.0
2016-11-10 11:30:00,39.9,39.94,39.8,39.89,90032.0,29.5534,29.583,29.4793,29.546,90032.0
2016-11-10 11:40:00,39.9,39.99,39.81,39.86,106455.0,29.5534,29.6201,29.4867,29.5238,106455.0
2016-11-10 11:50:00,39.87,39.91,39.71,39.73,85323.0,29.5312,29.5608,29.4127,29.4275,85323.0
2016-11-10 12:00:00,39.73,39.87,39.71,39.77,78510.0,29.4275,29.5312,29.4127,29.4571,78510.0
2016-11-10 12:10:00,39.77,39.91,39.77,39.82,133186.0,29.4571,29.5608,29.4571,29.4941,133186.0
2016-11-10 12:20:00,39.81,39.86,39.75,39.81,46451.0,29.4867,29.5238,29.4423,29.4867,46451.0
2016-11-10 12:30:00,39.81,39.87,39.75,39.75,54810.0,29.4867,29.5312,29.4423,29.4423,54810.0
2016-11-10 12:40:00,39.75,39.8,39.65,39.78,57728.0,29.4423,29.4793,29.3682,29.4645,57728.0
2016-11-10 12:50:00,39.78,39.91,39.77,39.88,101984.0,29.4645,29.5608,29.4571,29.5386,101984.0
2016-11-10 13:00:00,39.89,39.98,39.82,39.98,71694.0,29.546,29.6126,29.4941,29.6126,71694.0
2016-11-10 13:10:00,39.97,39.99,39.87,39.93,60468.0,29.6052,29.6201,29.5312,29.5756,60468.0
2016-11-10 13:20:00,39.94,40.0,39.88,39.92,69910.0,29.583,29.6275,29.5386,29.5682,69910.0
2016-11-10 13:30:00,39.93,39.98,39.91,39.92,80278.0,29.5756,29.6126,29.5608,29.5682,80278.0
2016-11-10 13:40:00,39.93,40.03,39.9,40.03,72797.0,29.5756,29.6497,29.5534,29.6497,72797.0
2016-11-10 13:50:00,40.02,40.07,39.97,40.0,75852.0,29.6423,29.6793,29.6052,29.6275,75852.0
2016-11-10 14:00:00,40.0,40.04,39.89,39.93,87208.0,29.6275,29.6571,29.546,29.5756,87208.0
2016-11-10 14:10:00,39.93,39.95,39.8,39.88,111442.0,29.5756,29.5904,29.4793,29.5386,111442.0
2016-11-10 14:20:00,39.88,39.89,39.77,39.85,112674.0,29.5386,29.546,29.4571,29.5164,112674.0
2016-11-10 14:30:00,39.85,39.87,39.79,39.84,89896.0,29.5164,29.5312,29.4719,29.509,89896.0
2016-11-10 14:40:00,39.84,39.9,39.78,39.89,93071.0,29.509,29.5534,29.4645,29.546,93071.0
2016-11-10 14:50:00,39.9,39.92,39.81,39.86,118624.0,29.5534,29.5682,29.4867,29.5238,118624.0
2016-11-10 15:00:00,39.86,39.88,39.77,39.8,62925.0,29.5238,29.5386,29.4571,29.4793,62925.0
2016-11-10 15:10:00,39.8,39.82,39.77,39.8,118636.0,29.4793,29.4941,29.4571,29.4793,118636.0
2016-11-10 15:20:00,39.8,39.81,39.75,39.78,143137.0,29.4793,29.4867,29.4423,29.4645,143137.0
2016-11-10 15:30:00,39.79,39.87,39.76,39.84,205211.0,29.4719,29.5312,29.4497,29.509,205211.0
2016-11-10 15:40:00,39.83,39.87,39.75,39.87,322348.0,29.5015,29.5312,29.4423,29.5312,322348.0
2016-11-10 15:50:00,39.87,40.04,39.85,39.98,619204.0,29.5312,29.6571,29.5164,29.6126,619204.0
2016-11-11 09:30:00,38.69,38.78,37.85,37.97,1031573.0,28.6572,28.7238,28.035,28.1239,1031573.0
2016-11-11 09:40:00,37.97,38.23,37.65,37.99,901805.0,28.1239,28.3164,27.8868,28.1387,901805.0
2016-11-11 09:50:00,37.99,38.45,37.99,38.44,528342.0,28.1387,28.4794,28.1387,28.472,528342.0
2016-11-11 10:00:00,38.45,38.48,38.13,38.17,298845.0,28.4794,28.5016,28.2424,28.272,298845.0
2016-11-11 10:10:00,38.16,38.51,38.15,38.48,388738.0,28.2646,28.5238,28.2572,28.5016,388738.0
2016-11-11 10:20:00,38.48,38.57,38.44,38.51,335080.0,28.5016,28.5683,28.472,28.5238,335080.0
2016-11-11 10:30:00,38.5,38.54,38.31,38.33,312083.0,28.5164,28.5461,28.3757,28.3905,312083.0
2016-11-11 10:40:00,38.33,38.41,38.29,38.32,183081.0,28.3905,28.4498,28.3609,28.3831,183081.0
2016-11-11 10:50:00,38.32,38.41,38.28,38.38,172787.0,28.3831,28.4498,28.3535,28.4275,172787.0
2016-11-11 11:00:00,38.37,38.66,38.33,38.64,204621.0,28.4201,28.6349,28.3905,28.6201,204621.0
2016-11-11 11:10:00,38.64,38.65,38.37,38.41,268326.0,28.6201,28.6275,28.4201,28.4498,268326.0
2016-11-11 11:20:00,38.41,38.46,38.34,38.41,177586.0,28.4498,28.4868,28.3979,28.4498,177586.0
2016-11-11 11:30:00,38.41,38.48,38.38,38.47,145390.0,28.4498,28.5016,28.4275,28.4942,145390.0
2016-11-11 11:40:00,38.47,38.54,38.44,38.45,110521.0,28.4942,28.5461,28.472,28.4794,110521.0
2016-11-11 11:50:00,38.45,38.7,38.45,38.59,200163.0,28.4794,28.6646,28.4794,28.5831,200163.0
2016-11-11 12:00:00,38.58,38.8,38.58,38.78,171501.0,28.5757,28.7386,28.5757,28.7238,171501.0
2016-11-11 12:10:00,38.79,38.84,38.74,38.79,113821.0,28.7312,28.7683,28.6942,28.7312,113821.0
2016-11-11 12:20:00,38.79,38.82,38.71,38.78,106921.0,28.7312,28.7535,28.672,28.7238,106921.0
2016-11-11 12:30:00,38.78,38.86,38.74,38.86,145011.0,28.7238,28.7831,28.6942,28.7831,145011.0
2016-11-11 12:40:00,38.86,39.0,38.8,38.98,203921.0,28.7831,28.8868,28.7386,28.872,203921.0
2016-11-11 12:50:00,38.97,39.0,38.85,38.97,136362.0,28.8646,28.8868,28.7757,28.8646,136362.0
2016-11-11 13:00:00,38.97,39.05,38.96,39.04,94486.0,28.8646,28.9238,28.8571,28.9164,94486.0
2016-11-11 13:10:00,39.05,39.07,38.94,38.95,143813.0,28.9238,28.9386,28.8423,28.8497,143813.0
2016-11-11 13:20:00,38.95,38.98,38.73,38.76,319995.0,28.8497,28.872,28.6868,28.709,319995.0
2016-11-11 13:30:00,38.76,38.77,38.61,38.61,328452.0,28.709,28.7164,28.5979,28.5979,328452.0
2016-11-11 13:40:00,38.61,38.61,38.49,38.5,230024.0,28.5979,28.5979,28.509,28.5164,230024.0
2016-11-11 13:50:00,38.5,38.5,38.36,38.38,189440.0,28.5164,28.5164,28.4127,28.4275,189440.0
2016-11-11 14:00:00,38.39,38.4,38.3,38.3,298553.0,28.435,28.4424,28.3683,28.3683,298553.0
2016-11-11 14:10:00,38.31,38.32,38.21,38.3,447740.0,28.3757,28.3831,28.3016,28.3683,447740.0
2016-11-11 14:20:00,38.31,38.37,38.3,38.34,468418.0,28.3757,28.4201,28.3683,28.3979,468418.0
2016-11-11 14:30:00,38.35,38.35,38.2,38.23,352211.0,28.4053,28.4053,28.2942,28.3164,352211.0
2016-11-11 14:40:00,38.23,38.24,38.08,38.1,330835.0,28.3164,28.3239,28.2053,28.2202,330835.0
2016-11-11 14:50:00,38.09,38.12,38.04,38.05,340374.0,28.2127,28.235,28.1757,28.1831,340374.0
2016-11-11 15:00:00,38.05,38.08,37.98,38.0,661361.0,28.1831,28.2053,28.1313,28.1461,661361.0
2016-11-11 15:10:00,38.0,38.04,37.94,38.04,721973.0,28.1461,28.1757,28.1016,28.1757,721973.0
2016-11-11 15:20:00,38.03,38.07,37.99,38.04,496807.0,28.1683,28.1979,28.1387,28.1757,496807.0
2016-11-11 15:30:00,38.04,38.29,38.01,38.26,583772.0,28.1757,28.3609,28.1535,28.3387,583772.0
2016-11-11 15:40:00,38.25,38.41,38.25,38.41,403712.0,28.3313,28.4498,28.3313,28.4498,403712.0
2016-11-11 15:50:00,38.4,38.43,38.32,38.36,772375.0,28.4424,28.4646,28.3831,28.4127,772375.0
2016-11-14 09:30:00,38.53,39.01,38.53,38.78,266009.0,28.5387,28.8942,28.5387,28.7238,266009.0
2016-11-14 09:40:00,38.77,38.95,38.62,38.94,231446.0,28.7164,28.8497,28.6053,28.8423,231446.0
2016-11-14 09:50:00,38.94,39.34,38.93,39.27,265367.0,28.8423,29.1386,28.8349,29.0868,265367.0
2016-11-14 10:00:00,39.28,39.34,39.2,39.29,180766.0,29.0942,29.1386,29.0349,29.1016,180766.0
2016-11-14 10:10:00,39.29,39.43,39.29,39.34,164001.0,29.1016,29.2053,29.1016,29.1386,164001.0
2016-11-14 10:20:00,39.34,39.42,39.3,39.42,229173.0,29.1386,29.1979,29.109,29.1979,229173.0
2016-11-14 10:30:00,39.42,39.69,39.39,39.69,221814.0,29.1979,29.3978,29.1756,29.3978,221814.0
2016-11-14 10:40:00,39.69,39.88,39.69,39.82,196103.0,29.3978,29.5386,29.3978,29.4941,196103.0
2016-11-14 10:50:00,39.82,39.9,39.69,39.7,320543.0,29.4941,29.5534,29.3978,29.4053,320543.0
2016-11-14 11:00:00,39.7,39.73,39.5,39.71,273252.0,29.4053,29.4275,29.2571,29.4127,273252.0
2016-11-14 11:10:00,39.7,39.91,39.66,39.9,193427.0,29.4053,29.5608,29.3756,29.5534,193427.0
2016-11-14 11:20:00,39.9,39.96,39.86,39.9,179127.0,29.5534,29.5978,29.5238,29.5534,179127.0
2016-11-14 11:30:00,39.89,40.0,39.89,39.97,159533.0,29.546,29.6275,29.546,29.6052,159533.0
2016-11-14 11:40:00,39.97,40.29,39.96,40.22,184745.0,29.6052,29.8423,29.5978,29.7904,184745.0
2016-11-14 11:50:00,40.22,40.28,40.09,40.14,220965.0,29.7904,29.8349,29.6941,29.7312,220965.0
2016-11-14 12:00:00,40.14,40.18,39.98,40.0,229765.0,29.7312,29.7608,29.6126,29.6275,229765.0
2016-11-14 12:10:00,40.0,40.16,39.99,40.09,284376.0,29.6275,29.746,29.6201,29.6941,284376.0
2016-11-14 12:20:00,40.09,40.11,39.99,40.0,162045.0,29.6941,29.7089,29.6201,29.6275,162045.0
2016-11-14 12:30:00,40.0,40.06,39.95,40.03,216251.0,29.6275,29.6719,29.5904,29.6497,216251.0
2016-11-14 12:40:00,40.04,40.12,39.99,40.08,128063.0,29.6571,29.7163,29.6201,29.6867,128063.0
2016-11-14 12:50:00,40.08,40.15,40.05,40.15,108249.0,29.6867,29.7386,29.6645,29.7386,108249.0
2016-11-14 13:00:00,40.15,40.23,40.13,40.16,140651.0,29.7386,29.7978,29.7237,29.746,140651.0
2016-11-14 13:10:00,40.16,40.17,39.99,39.99,139732.0,29.746,29.7534,29.6201,29.6201,139732.0
2016-11-14 13:20:00,40.0,40.04,39.93,39.94,183719.0,29.6275,29.6571,29.5756,29.583,183719.0
2016-11-14 13:30:00,39.94,40.11,39.93,40.1,175882.0,29.583,29.7089,29.5756,29.7015,175882.0
2016-11-14 13:40:00,40.1,40.2,40.08,40.16,222216.0,29.7015,29.7756,29.6867,29.746,222216.0
2016-11-14 13:50:00,40.17,40.17,40.03,40.05,169893.0,29.7534,29.7534,29.6497,29.6645,169893.0
2016-11-14 14:00:00,40.06,40.08,40.0,40.02,137359.0,29.6719,29.6867,29.6275,29.6423,137359.0
2016-11-14 14:10:00,40.02,40.08,39.99,40.01,133955.0,29.6423,29.6867,29.6201,29.6349,133955.0
2016-11-14 14:20:00,40.02,40.07,39.99,40.0,99315.0,29.6423,29.6793,29.6201,29.6275,99315.0
2016-11-14 14:30:00,40.0,40.02,39.97,39.98,259040.0,29.6275,29.6423,29.6052,29.6126,259040.0
2016-11-14 14:40:00,39.98,40.04,39.9,39.96,305346.0,29.6126,29.6571,29.5534,29.5978,305346.0
2016-11-14 14:50:00,39.97,40.0,39.92,39.98,357063.0,29.6052,29.6275,29.5682,29.6126,357063.0
2016-11-14 15:00:00,39.98,39.98,39.82,39.86,161462.0,29.6126,29.6126,29.4941,29.5238,161462.0
2016-11-14 15:10:00,39.86,39.92,39.83,39.88,236054.0,29.5238,29.5682,29.5015,29.5386,236054.0
2016-11-14 15:20:00,39.88,39.91,39.81,39.83,232164.0,29.5386,29.5608,29.4867,29.5015,232164.0
2016-11-14 15:30:00,39.83,40.0,39.83,40.0,229471.0,29.5015,29.6275,29.5015,29.6275,229471.0
2016-11-14 15:40:00,40.0,40.0,39.89,39.93,293356.0,29.6275,29.6275,29.546,29.5756,293356.0
2016-11-14 15:50:00,39.93,39.96,39.89,39.94,556255.0,29.5756,29.5978,29.546,29.583,556255.0
2016-11-15 09:30:00,39.55,40.18,39.51,40.15,423011.0,29.2942,29.7608,29.2645,29.7386,423011.0
2016-11-15 09:40:00,40.14,40.28,39.86,39.9,427938.0,29.7312,29.8349,29.5238,29.5534,427938.0
2016-11-15 09:50:00,39.9,39.94,39.53,39.56,346419.0,29.5534,29.583,29.2793,29.3016,346419.0
2016-11-15 10:00:00,39.55,39.62,39.49,39.54,242157.0,29.2942,29.346,29.2497,29.2867,242157.0
2016-11-15 10:10:00,39.54,39.88,39.5,39.86,211617.0,29.2867,29.5386,29.2571,29.5238,211617.0
2016-11-15 10:20:00,39.85,39.86,39.65,39.72,145426.0,29.5164,29.5238,29.3682,29.4201,145426.0
2016-11-15 10:30:00,39.72,39.75,39.55,39.6,134851.0,29.4201,29.4423,29.2942,29.3312,134851.0
2016-11-15 10:40:00,39.6,39.71,39.52,39.71,128124.0,29.3312,29.4127,29.2719,29.4127,128124.0
2016-11-15 10:50:00,39.71,39.72,39.37,39.45,142987.0,29.4127,29.4201,29.1608,29.2201,142987.0
2016-11-15 11:00:00,39.44,39.46,39.35,39.35,145281.0,29.2127,29.2275,29.146,29.146,145281.0
2016-11-15 11:10:00,39.36,39.4,39.15,39.21,185528.0,29.1534,29.183,28.9979,29.0423,185528.0
2016-11-15 11:20:00,39.21,39.27,39.17,39.25,141172.0,29.0423,29.0868,29.0127,29.0719,141172.0
2016-11-15 11:30:00,39.25,39.34,39.22,39.24,140188.0,29.0719,29.1386,29.0497,29.0645,140188.0
2016-11-15 11:40:00,39.26,39.31,39.13,39.16,101785.0,29.0794,29.1164,28.9831,29.0053,101785.0
2016-11-15 11:50:00,39.16,39.22,39.03,39.21,143661.0,29.0053,29.0497,28.909,29.0423,143661.0
2016-11-15 12:00:00,39.22,39.24,39.14,39.24,201166.0,29.0497,29.0645,28.9905,29.0645,201166.0
2016-11-15 12:10:00,39.24,39.38,39.23,39.33,108147.0,29.0645,29.1682,29.0571,29.1312,108147.0
2016-11-15 12:20:00,39.32,39.36,39.26,39.33,75722.0,29.1238,29.1534,29.0794,29.1312,75722.0
2016-11-15 12:30:00,39.34,39.38,39.31,39.37,88992.0,29.1386,29.1682,29.1164,29.1608,88992.0
2016-11-15 12:40:00,39.37,39.49,39.35,39.47,94008.0,29.1608,29.2497,29.146,29.2349,94008.0
2016-11-15 12:50:00,39.47,39.55,39.42,39.46,96500.0,29.2349,29.2942,29.1979,29.2275,96500.0
2016-11-15 13:00:00,39.45,39.58,39.44,39.54,124039.0,29.2201,29.3164,29.2127,29.2867,124039.0
2016-11-15 13:10:00,39.56,39.6,39.52,39.6,69545.0,29.3016,29.3312,29.2719,29.3312,69545.0
2016-11-15 13:20:00,39.6,39.71,39.58,39.6,149506.0,29.3312,29.4127,29.3164,29.3312,149506.0
2016-11-15 13:30:00,39.59,39.62,39.5,39.6,95170.0,29.3238,29.346,29.2571,29.3312,95170.0
2016-11-15 13:40:00,39.59,39.62,39.54,39.59,84176.0,29.3238,29.346,29.2867,29.3238,84176.0
2016-11-15 13:50:00,39.6,39.6,39.43,39.44,119815.0,29.3312,29.3312,29.2053,29.2127,119815.0
2016-11-15 14:00:00,39.46,39.6,39.42,39.6,129465.0,29.2275,29.3312,29.1979,29.3312,129465.0
2016-11-15 14:10:00,39.61,39.65,39.54,39.56,161600.0,29.3386,29.3682,29.2867,29.3016,161600.0
2016-11-15 14:20:00,39.56,39.72,39.56,39.6,112318.0,29.3016,29.4201,29.3016,29.3312,112318.0
2016-11-15 14:30:00,39.6,39.76,39.59,39.65,433947.0,29.3312,29.4497,29.3238,29.3682,433947.0
2016-11-15 14:40:00,39.64,39.76,39.62,39.72,168863.0,29.3608,29.4497,29.346,29.4201,168863.0
2016-11-15 14:50:00,39.72,39.75,39.63,39.7,163042.0,29.4201,29.4423,29.3534,29.4053,163042.0
2016-11-15 15:00:00,39.71,39.72,39.61,39.69,194311.0,29.4127,29.4201,29.3386,29.3978,194311.0
2016-11-15 15:10:00,39.69,39.75,39.65,39.72,340841.0,29.3978,29.4423,29.3682,29.4201,340841.0
2016-11-15 15:20:00,39.72,39.73,39.65,39.69,241535.0,29.4201,29.4275,29.3682,29.3978,241535.0
2016-11-15 15:30:00,39.69,39.73,39.66,39.7,509121.0,29.3978,29.4275,29.3756,29.4053,509121.0
2016-11-15 15:40:00,39.71,39.88,39.7,39.84,355615.0,29.4127,29.5386,29.4053,29.509,355615.0
2016-11-15 15:50:00,39.84,39.96,39.82,39.88,795716.0,29.509,29.5978,29.4941,29.5386,795716.0
2016-11-16 09:30:00,39.89,40.12,39.75,40.06,165290.0,29.546,29.7163,29.4423,29.6719,165290.0
2016-11-16 09:40:00,40.07,40.09,39.82,39.83,294410.0,29.6793,29.6941,29.4941,29.5015,294410.0
2016-11-16 09:50:00,39.84,39.93,39.43,39.51,352860.0,29.509,29.5756,29.2053,29.2645,352860.0
2016-11-16 10:00:00,39.51,39.64,39.51,39.61,308526.0,29.2645,29.3608,29.2645,29.3386,308526.0
2016-11-16 10:10:00,39.61,39.9,39.6,39.7,922990.0,29.3386,29.5534,29.3312,29.4053,922990.0
2016-11-16 10:20:00,39.71,39.83,39.7,39.76,395680.0,29.4127,29.5015,29.4053,29.4497,395680.0
2016-11-16 10:30:00,39.76,39.82,39.74,39.76,237717.0,29.4497,29.4941,29.4349,29.4497,237717.0
2016-11-16 10:40:00,39.75,39.87,39.67,39.78,194730.0,29.4423,29.5312,29.383,29.4645,194730.0
2016-11-16 10:50:00,39.78,39.82,39.65,39.81,170167.0,29.4645,29.4941,29.3682,29.4867,170167.0
2016-11-16 11:00:00,39.8,39.89,39.71,39.72,143260.0,29.4793,29.546,29.4127,29.4201,143260.0
2016-11-16 11:10:00,39.73,39.78,39.69,39.74,196427.0,29.4275,29.4645,29.3978,29.4349,196427.0
2016-11-16 11:20:00,39.73,39.79,39.73,39.78,85599.0,29.4275,29.4719,29.4275,29.4645,85599.0
2016-11-16 11:30:00,39.79,39.84,39.75,39.76,171664.0,29.4719,29.509,29.4423,29.4497,171664.0
2016-11-16 11:40:00,39.77,39.87,39.75,39.86,375471.0,29.4571,29.5312,29.4423,29.5238,375471.0
2016-11-16 11:50:00,39.87,39.97,39.85,39.96,283535.0,29.5312,29.6052,29.5164,29.5978,283535.0
2016-11-16 12:00:00,39.97,40.01,39.95,39.96,498420.0,29.6052,29.6349,29.5904,29.5978,498420.0
2016-11-16 12:10:00,39.96,40.03,39.95,40.0,245560.0,29.5978,29.6497,29.5904,29.6275,245560.0
2016-11-16 12:20:00,40.0,40.05,39.96,40.02,137127.0,29.6275,29.6645,29.5978,29.6423,137127.0
2016-11-16 12:30:00,40.01,40.1,39.99,40.03,67436.0,29.6349,29.7015,29.6201,29.6497,67436.0
2016-11-16 12:40:00,40.03,40.09,39.97,40.02,101146.0,29.6497,29.6941,29.6052,29.6423,101146.0
2016-11-16 12:50:00,40.03,40.08,40.02,40.05,184839.0,29.6497,29.6867,29.6423,29.6645,184839.0
2016-11-16 13:00:00,40.05,40.12,40.05,40.07,92597.0,29.6645,29.7163,29.6645,29.6793,92597.0
2016-11-16 13:10:00,40.08,40.14,40.01,40.11,208885.0,29.6867,29.7312,29.6349,29.7089,208885.0
2016-11-16 13:20:00,40.1,40.15,40.05,40.1,117902.0,29.7015,29.7386,29.6645,29.7015,117902.0
2016-11-16 13:30:00,40.11,40.11,40.01,40.05,235177.0,29.7089,29.7089,29.6349,29.6645,235177.0
2016-11-16 13:40:00,40.05,40.17,40.0,40.15,156814.0,29.6645,29.7534,29.6275,29.7386,156814.0
2016-11-16 13:50:00,40.15,40.2,40.14,40.15,150553.0,29.7386,29.7756,29.7312,29.7386,150553.0
2016-11-16 14:00:00,40.15,40.19,40.11,40.13,145652.0,29.7386,29.7682,29.7089,29.7237,145652.0
2016-11-16 14:10:00,40.12,40.16,40.1,40.16,99528.0,29.7163,29.746,29.7015,29.746,99528.0
2016-11-16 14:20:00,40.16,40.25,40.11,40.23,247402.0,29.746,29.8126,29.7089,29.7978,247402.0
2016-11-16 14:30:00,40.24,40.34,40.23,40.29,272210.0,29.8052,29.8793,29.7978,29.8423,272210.0
2016-11-16 14:40:00,40.29,40.33,40.25,40.32,147204.0,29.8423,29.8719,29.8126,29.8645,147204.0
2016-11-16 14:50:00,40.33,40.43,40.3,40.41,316913.0,29.8719,29.946,29.8497,29.9311,316913.0
2016-11-16 15:00:00,40.41,40.49,40.39,40.48,222622.0,29.9311,29.9904,29.9163,29.983,222622.0
2016-11-16 15:10:00,40.49,40.57,40.44,40.5,296374.0,29.9904,30.0497,29.9534,29.9978,296374.0
2016-11-16 15:20:00,40.49,40.6,40.45,40.54,346214.0,29.9904,30.0719,29.9608,30.0274,346214.0
2016-11-16 15:30:00,40.54,40.56,40.44,40.48,335562.0,30.0274,30.0422,29.9534,29.983,335562.0
2016-11-16 15:40:00,40.47,40.57,40.43,40.46,419521.0,29.9756,30.0497,29.946,29.9682,419521.0
2016-11-16 15:50:00,40.46,40.55,40.43,40.46,967303.0,29.9682,30.0348,29.946,29.9682,967303.0
2016-11-17 09:30:00,42.89,43.5,42.55,42.98,1736013.0,31.768,32.2199,31.5162,31.8347,1736013.0
2016-11-17 09:40:00,42.98,43.01,42.59,42.74,1069669.0,31.8347,31.8569,31.5458,31.6569,1069669.0
2016-11-17 09:50:00,42.75,43.27,42.75,43.19,1295222.0,31.6643,32.0495,31.6643,31.9903,1295222.0
2016-11-17 10:00:00,43.23,43.53,43.11,43.5,779560.0,32.0199,32.2421,31.931,32.2199,779560.0
2016-11-17 10:10:00,43.49,43.59,43.01,43.05,691435.0,32.2125,32.2865,31.8569,31.8866,691435.0
2016-11-17 10:20:00,43.05,43.25,42.86,43.19,390164.0,31.8866,32.0347,31.7458,31.9903,390164.0
2016-11-17 10:30:00,43.19,43.52,43.18,43.44,389594.0,31.9903,32.2347,31.9828,32.1754,389594.0
2016-11-17 10:40:00,43.44,43.56,43.44,43.53,329423.0,32.1754,32.2643,32.1754,32.2421,329423.0
2016-11-17 10:50:00,43.52,43.72,43.47,43.66,443105.0,32.2347,32.3828,32.1976,32.3384,443105.0
2016-11-17 11:00:00,43.65,43.77,43.51,43.77,509385.0,32.331,32.4198,32.2273,32.4198,509385.0
2016-11-17 11:10:00,43.77,43.91,43.71,43.82,484899.0,32.4198,32.5235,32.3754,32.4569,484899.0
2016-11-17 11:20:00,43.82,43.98,43.81,43.95,332671.0,32.4569,32.5754,32.4495,32.5532,332671.0
2016-11-17 11:30:00,43.96,44.3,43.91,44.29,559570.0,32.5606,32.8124,32.5235,32.805,559570.0
2016-11-17 11:40:00,44.3,44.64,44.22,44.62,788906.0,32.8124,33.0642,32.7532,33.0494,788906.0
2016-11-17 11:50:00,44.63,44.88,44.54,44.55,698327.0,33.0568,33.242,32.9902,32.9976,698327.0
2016-11-17 12:00:00,44.55,45.1,44.54,45.05,1032786.0,32.9976,33.405,32.9902,33.3679,1032786.0
2016-11-17 12:10:00,45.03,45.06,44.48,44.5,496354.0,33.3531,33.3753,32.9457,32.9605,496354.0
2016-11-17 12:20:00,44.51,44.86,44.48,44.72,255476.0,32.968,33.2272,32.9457,33.1235,255476.0
2016-11-17 12:30:00,44.72,44.94,44.7,44.83,231805.0,33.1235,33.2865,33.1087,33.205,231805.0
2016-11-17 12:40:00,44.83,45.03,44.8,44.96,250154.0,33.205,33.3531,33.1828,33.3013,250154.0
2016-11-17 12:50:00,44.96,45.03,44.85,44.97,247045.0,33.3013,33.3531,33.2198,33.3087,247045.0
2016-11-17 13:00:00,44.97,44.98,44.82,44.91,257422.0,33.3087,33.3161,33.1976,33.2642,257422.0
2016-11-17 13:10:00,44.92,44.98,44.76,44.95,260828.0,33.2716,33.3161,33.1531,33.2939,260828.0
2016-11-17 13:20:00,44.96,45.39,44.96,45.35,452320.0,33.3013,33.6198,33.3013,33.5901,452320.0
2016-11-17 13:30:00,45.37,45.37,45.13,45.14,254602.0,33.6049,33.6049,33.4272,33.4346,254602.0
2016-11-17 13:40:00,45.14,45.5,45.06,45.15,385798.0,33.4346,33.7012,33.3753,33.442,385798.0
2016-11-17 13:50:00,45.14,45.2,45.01,45.04,187785.0,33.4346,33.479,33.3383,33.3605,187785.0
2016-11-17 14:00:00,45.05,45.37,45.04,45.34,283170.0,33.3679,33.6049,33.3605,33.5827,283170.0
2016-11-17 14:10:00,45.34,45.84,45.29,45.69,379831.0,33.5827,33.9531,33.5457,33.842,379831.0
2016-11-17 14:20:00,45.68,45.87,45.43,45.74,428982.0,33.8346,33.9753,33.6494,33.879,428982.0
2016-11-17 14:30:00,45.73,45.92,45.7,45.92,320049.0,33.8716,34.0123,33.8494,34.0123,320049.0
2016-11-17 14:40:00,45.92,46.14,45.83,46.13,345510.0,34.0123,34.1753,33.9457,34.1679,345510.0
2016-11-17 14:50:00,46.14,46.14,45.91,46.04,381201.0,34.1753,34.1753,34.0049,34.1012,381201.0
2016-11-17 15:00:00,46.04,46.44,46.01,46.43,629271.0,34.1012,34.3975,34.079,34.3901,629271.0
2016-11-17 15:10:00,46.43,46.72,46.27,46.59,1163260.0,34.3901,34.6049,34.2716,34.5086,1163260.0
2016-11-17 15:20:00,46.58,46.6,46.37,46.58,828322.0,34.5012,34.516,34.3456,34.5012,828322.0
2016-11-17 15:30:00,46.58,46.69,46.44,46.52,823178.0,34.5012,34.5827,34.3975,34.4567,823178.0
2016-11-17 15:40:00,46.52,46.57,46.17,46.19,841963.0,34.4567,34.4938,34.1975,34.2123,841963.0
2016-11-17 15:50:00,46.2,46.34,45.97,45.99,1561036.0,34.2197,34.3234,34.0494,34.0642,1561036.0
2016-11-18 09:30:00,45.68,45.68,44.77,45.0,1440289.0,33.8346,33.8346,33.1605,33.3309,1440289.0
2016-11-18 09:40:00,45.0,45.43,44.87,45.18,608246.0,33.3309,33.6494,33.2346,33.4642,608246.0
2016-11-18 09:50:00,45.19,45.2,44.89,44.94,546052.0,33.4716,33.479,33.2494,33.2865,546052.0
2016-11-18 10:00:00,44.96,45.16,44.89,45.08,530727.0,33.3013,33.4494,33.2494,33.3901,530727.0
2016-11-18 10:10:00,45.09,45.29,45.04,45.27,379269.0,33.3976,33.5457,33.3605,33.5309,379269.0
2016-11-18 10:20:00,45.27,45.4,45.18,45.23,397679.0,33.5309,33.6272,33.4642,33.5013,397679.0
2016-11-18 10:30:00,45.23,45.32,45.21,45.26,293652.0,33.5013,33.5679,33.4864,33.5235,293652.0
2016-11-18 10:40:00,45.27,45.28,45.14,45.16,236373.0,33.5309,33.5383,33.4346,33.4494,236373.0
2016-11-18 10:50:00,45.16,45.22,45.02,45.16,340171.0,33.4494,33.4938,33.3457,33.4494,340171.0
2016-11-18 11:00:00,45.16,45.19,44.97,44.98,306410.0,33.4494,33.4716,33.3087,33.3161,306410.0
2016-11-18 11:10:00,44.98,45.05,44.95,44.99,256953.0,33.3161,33.3679,33.2939,33.3235,256953.0
2016-11-18 11:20:00,45.0,45.04,44.95,45.0,247903.0,33.3309,33.3605,33.2939,33.3309,247903.0
2016-11-18 11:30:00,45.0,45.05,44.95,45.05,454257.0,33.3309,33.3679,33.2939,33.3679,454257.0
2016-11-18 11:40:00,45.04,45.04,44.85,44.86,549622.0,33.3605,33.3605,33.2198,33.2272,549622.0
2016-11-18 11:50:00,44.86,44.91,44.84,44.87,203479.0,33.2272,33.2642,33.2124,33.2346,203479.0
2016-11-18 12:00:00,44.88,45.01,44.84,44.94,176795.0,33.242,33.3383,33.2124,33.2865,176795.0
2016-11-18 12:10:00,44.93,44.99,44.91,44.93,151673.0,33.279,33.3235,33.2642,33.279,151673.0
2016-11-18 12:20:00,44.94,45.01,44.91,44.92,133660.0,33.2865,33.3383,33.2642,33.2716,133660.0
2016-11-18 12:30:00,44.92,44.94,44.83,44.84,214948.0,33.2716,33.2865,33.205,33.2124,214948.0
2016-11-18 12:40:00,44.84,44.87,44.78,44.83,195136.0,33.2124,33.2346,33.1679,33.205,195136.0
2016-11-18 12:50:00,44.84,44.85,44.77,44.79,130915.0,33.2124,33.2198,33.1605,33.1753,130915.0
2016-11-18 13:00:00,44.79,44.85,44.74,44.74,134630.0,33.1753,33.2198,33.1383,33.1383,134630.0
2016-11-18 13:10:00,44.75,44.8,44.71,44.73,114625.0,33.1457,33.1828,33.1161,33.1309,114625.0
2016-11-18 13:20:00,44.74,44.85,44.73,44.85,190971.0,33.1383,33.2198,33.1309,33.2198,190971.0
2016-11-18 13:30:00,44.84,44.94,44.82,44.83,120611.0,33.2124,33.2865,33.1976,33.205,120611.0
2016-11-18 13:40:00,44.83,44.86,44.75,44.76,113734.0,33.205,33.2272,33.1457,33.1531,113734.0
2016-11-18 13:50:00,44.77,44.78,44.71,44.76,176239.0,33.1605,33.1679,33.1161,33.1531,176239.0
2016-11-18 14:00:00,44.76,44.78,44.67,44.72,151837.0,33.1531,33.1679,33.0865,33.1235,151837.0
2016-11-18 14:10:00,44.73,44.78,44.68,44.75,128624.0,33.1309,33.1679,33.0939,33.1457,128624.0
2016-11-18 14:20:00,44.75,44.87,44.74,44.86,134203.0,33.1457,33.2346,33.1383,33.2272,134203.0
2016-11-18 14:30:00,44.85,44.91,44.8,44.91,103141.0,33.2198,33.2642,33.1828,33.2642,103141.0
2016-11-18 14:40:00,44.91,45.03,44.9,44.97,145757.0,33.2642,33.3531,33.2568,33.3087,145757.0
2016-11-18 14:50:00,44.97,45.01,44.96,45.0,132178.0,33.3087,33.3383,33.3013,33.3309,132178.0
2016-11-18 15:00:00,44.99,45.09,44.97,44.97,197466.0,33.3235,33.3976,33.3087,33.3087,197466.0
2016-11-18 15:10:00,44.96,45.05,44.94,45.01,145203.0,33.3013,33.3679,33.2865,33.3383,145203.0
2016-11-18 15:20:00,45.0,45.02,44.9,44.9,171015.0,33.3309,33.3457,33.2568,33.2568,171015.0
2016-11-18 15:30:00,44.91,44.95,44.84,44.89,253675.0,33.2642,33.2939,33.2124,33.2494,253675.0
2016-11-18 15:40:00,44.89,44.99,44.86,44.98,390588.0,33.2494,33.3235,33.2272,33.3161,390588.0
2016-11-18 15:50:00,44.97,44.98,44.77,44.81,825897.0,33.3087,33.3161,33.1605,33.1902,825897.0
2016-11-21 09:30:00,45.08,45.35,44.84,45.27,384953.0,33.3901,33.5901,33.2124,33.5309,384953.0
2016-11-21 09:40:00,45.29,45.36,45.08,45.25,285209.0,33.5457,33.5975,33.3901,33.5161,285209.0
2016-11-21 09:50:00,45.24,45.3,45.03,45.16,231380.0,33.5087,33.5531,33.3531,33.4494,231380.0
2016-11-21 10:00:00,45.17,45.5,45.16,45.48,187432.0,33.4568,33.7012,33.4494,33.6864,187432.0
2016-11-21 10:10:00,45.47,45.53,45.38,45.39,200292.0,33.679,33.7235,33.6124,33.6198,200292.0
2016-11-21 10:20:00,45.39,45.39,45.19,45.25,211407.0,33.6198,33.6198,33.4716,33.5161,211407.0
2016-11-21 10:30:00,45.24,45.34,45.23,45.33,165155.0,33.5087,33.5827,33.5013,33.5753,165155.0
2016-11-21 10:40:00,45.34,45.58,45.32,45.58,156671.0,33.5827,33.7605,33.5679,33.7605,156671.0
2016-11-21 10:50:00,45.57,45.67,45.57,45.61,205928.0,33.7531,33.8272,33.7531,33.7827,205928.0
2016-11-21 11:00:00,45.62,45.95,45.61,45.92,261160.0,33.7901,34.0345,33.7827,34.0123,261160.0
2016-11-21 11:10:00,45.92,46.09,45.91,46.07,387447.0,34.0123,34.1382,34.0049,34.1234,387447.0
2016-11-21 11:20:00,46.06,46.15,46.04,46.11,164804.0,34.116,34.1827,34.1012,34.1531,164804.0
2016-11-21 11:30:00,46.1,46.14,46.03,46.12,203548.0,34.1456,34.1753,34.0938,34.1605,203548.0
2016-11-21 11:40:00,46.12,46.13,45.74,45.76,316275.0,34.1605,34.1679,33.879,33.8938,316275.0
2016-11-21 11:50:00,45.77,45.82,45.63,45.76,172134.0,33.9012,33.9383,33.7975,33.8938,172134.0
2016-11-21 12:00:00,45.75,45.86,45.69,45.82,93489.0,33.8864,33.9679,33.842,33.9383,93489.0
2016-11-21 12:10:00,45.85,45.85,45.65,45.68,99789.0,33.9605,33.9605,33.8123,33.8346,99789.0
2016-11-21 12:20:00,45.67,45.69,45.58,45.68,98365.0,33.8272,33.842,33.7605,33.8346,98365.0
2016-11-21 12:30:00,45.68,45.77,45.67,45.71,79672.0,33.8346,33.9012,33.8272,33.8568,79672.0
2016-11-21 12:40:00,45.72,45.86,45.72,45.86,117273.0,33.8642,33.9679,33.8642,33.9679,117273.0
2016-11-21 12:50:00,45.85,45.89,45.77,45.79,147917.0,33.9605,33.9901,33.9012,33.916,147917.0
2016-11-21 13:00:00,45.8,45.8,45.67,45.69,107956.0,33.9234,33.9234,33.8272,33.842,107956.0
2016-11-21 13:10:00,45.68,45.75,45.65,45.73,80780.0,33.8346,33.8864,33.8123,33.8716,80780.0
2016-11-21 13:20:00,45.73,45.81,45.69,45.81,74152.0,33.8716,33.9308,33.842,33.9308,74152.0
2016-11-21 13:30:00,45.81,45.84,45.77,45.83,72269.0,33.9308,33.9531,33.9012,33.9457,72269.0
2016-11-21 13:40:00,45.83,45.85,45.78,45.84,152181.0,33.9457,33.9605,33.9086,33.9531,152181.0
2016-11-21 13:50:00,45.84,45.88,45.74,45.77,108206.0,33.9531,33.9827,33.879,33.9012,108206.0
2016-11-21 14:00:00,45.78,45.8,45.74,45.78,104038.0,33.9086,33.9234,33.879,33.9086,104038.0
2016-11-21 14:10:00,45.77,45.79,45.67,45.73,69192.0,33.9012,33.916,33.8272,33.8716,69192.0
2016-11-21 14:20:00,45.73,45.75,45.69,45.72,84049.0,33.8716,33.8864,33.842,33.8642,84049.0
2016-11-21 14:30:00,45.73,45.77,45.71,45.77,69724.0,33.8716,33.9012,33.8568,33.9012,69724.0
2016-11-21 14:40:00,45.77,45.86,45.75,45.85,82169.0,33.9012,33.9679,33.8864,33.9605,82169.0
2016-11-21 14:50:00,45.84,45.92,45.82,45.91,74820.0,33.9531,34.0123,33.9383,34.0049,74820.0
2016-11-21 15:00:00,45.91,45.92,45.83,45.88,108308.0,34.0049,34.0123,33.9457,33.9827,108308.0
2016-11-21 15:10:00,45.88,45.88,45.79,45.82,100454.0,33.9827,33.9827,33.916,33.9383,100454.0
2016-11-21 15:20:00,45.82,45.82,45.68,45.7,191934.0,33.9383,33.9383,33.8346,33.8494,191934.0
2016-11-21 15:30:00,45.71,45.72,45.57,45.58,167061.0,33.8568,33.8642,33.7531,33.7605,167061.0
2016-11-21 15:40:00,45.58,45.59,45.51,45.54,232288.0,33.7605,33.7679,33.7086,33.7309,232288.0
2016-11-21 15:50:00,45.54,45.67,45.53,45.66,432667.0,33.7309,33.8272,33.7235,33.8197,432667.0
2016-11-22 09:30:00,45.42,46.25,45.32,46.22,369131.0,33.642,34.2568,33.5679,34.2345,369131.0
2016-11-22 09:40:00,46.22,46.29,46.02,46.04,292501.0,34.2345,34.2864,34.0864,34.1012,292501.0
2016-11-22 09:50:00,46.03,46.15,45.96,46.13,174189.0,34.0938,34.1827,34.042,34.1679,174189.0
2016-11-22 10:00:00,46.13,46.36,46.13,46.29,195180.0,34.1679,34.3382,34.1679,34.2864,195180.0
2016-11-22 10:10:00,46.29,46.4,46.21,46.4,173515.0,34.2864,34.3679,34.2271,34.3679,173515.0
2016-11-22 10:20:00,46.39,46.47,46.3,46.42,187868.0,34.3604,34.4197,34.2938,34.3827,187868.0
2016-11-22 10:30:00,46.43,46.49,46.39,46.47,127766.0,34.3901,34.4345,34.3604,34.4197,127766.0
2016-11-22 10:40:00,46.47,46.56,46.42,46.55,168376.0,34.4197,34.4864,34.3827,34.479,168376.0
2016-11-22 10:50:00,46.55,46.7,46.53,46.64,154336.0,34.479,34.5901,34.4641,34.5456,154336.0
2016-11-22 11:00:00,46.65,46.88,46.64,46.84,251871.0,34.553,34.7234,34.5456,34.6938,251871.0
2016-11-22 11:10:00,46.85,46.88,46.74,46.79,165625.0,34.7012,34.7234,34.6197,34.6567,165625.0
2016-11-22 11:20:00,46.78,46.86,46.71,46.82,170111.0,34.6493,34.7086,34.5975,34.6789,170111.0
2016-11-22 11:30:00,46.81,46.88,46.75,46.79,174184.0,34.6715,34.7234,34.6271,34.6567,174184.0
2016-11-22 11:40:00,46.8,46.88,46.79,46.81,143102.0,34.6641,34.7234,34.6567,34.6715,143102.0
2016-11-22 11:50:00,46.81,46.83,46.74,46.78,181960.0,34.6715,34.6863,34.6197,34.6493,181960.0
2016-11-22 12:00:00,46.77,46.84,46.72,46.8,132159.0,34.6419,34.6938,34.6049,34.6641,132159.0
2016-11-22 12:10:00,46.79,46.84,46.77,46.79,59033.0,34.6567,34.6938,34.6419,34.6567,59033.0
2016-11-22 12:20:00,46.79,46.87,46.78,46.87,65798.0,34.6567,34.716,34.6493,34.716,65798.0
2016-11-22 12:30:00,46.87,46.98,46.87,46.92,135894.0,34.716,34.7975,34.716,34.753,135894.0
2016-11-22 12:40:00,46.92,46.98,46.87,46.89,94566.0,34.753,34.7975,34.716,34.7308,94566.0
2016-11-22 12:50:00,46.9,46.9,46.81,46.83,87338.0,34.7382,34.7382,34.6715,34.6863,87338.0
2016-11-22 13:00:00,46.83,46.88,46.78,46.86,65902.0,34.6863,34.7234,34.6493,34.7086,65902.0
2016-11-22 13:10:00,46.86,46.87,46.79,46.83,65475.0,34.7086,34.716,34.6567,34.6863,65475.0
2016-11-22 13:20:00,46.82,46.83,46.72,46.72,94581.0,34.6789,34.6863,34.6049,34.6049,94581.0
2016-11-22 13:30:00,46.73,46.77,46.6,46.65,157681.0,34.6123,34.6419,34.516,34.553,157681.0
2016-11-22 13:40:00,46.66,46.66,46.52,46.52,105544.0,34.5604,34.5604,34.4567,34.4567,105544.0
2016-11-22 13:50:00,46.52,46.64,46.52,46.63,85262.0,34.4567,34.5456,34.4567,34.5382,85262.0
2016-11-22 14:00:00,46.64,46.66,46.6,46.63,97732.0,34.5456,34.5604,34.516,34.5382,97732.0
2016-11-22 14:10:00,46.63,46.75,46.58,46.72,108250.0,34.5382,34.6271,34.5012,34.6049,108250.0
2016-11-22 14:20:00,46.71,46.74,46.61,46.67,99708.0,34.5975,34.6197,34.5234,34.5678,99708.0
2016-11-22 14:30:00,46.68,46.68,46.61,46.61,81284.0,34.5752,34.5752,34.5234,34.5234,81284.0
2016-11-22 14:40:00,46.61,46.66,46.58,46.58,72350.0,34.5234,34.5604,34.5012,34.5012,72350.0
2016-11-22 14:50:00,46.58,46.62,46.55,46.59,66687.0,34.5012,34.5308,34.479,34.5086,66687.0
2016-11-22 15:00:00,46.58,46.73,46.58,46.66,113787.0,34.5012,34.6123,34.5012,34.5604,113787.0
2016-11-22 15:10:00,46.66,46.73,46.64,46.73,71634.0,34.5604,34.6123,34.5456,34.6123,71634.0
2016-11-22 15:20:00,46.71,46.71,46.61,46.64,110601.0,34.5975,34.5975,34.5234,34.5456,110601.0
2016-11-22 15:30:00,46.63,46.67,46.57,46.57,137712.0,34.5382,34.5678,34.4938,34.4938,137712.0
2016-11-22 15:40:00,46.57,46.58,46.49,46.52,289097.0,34.4938,34.5012,34.4345,34.4567,289097.0
2016-11-22 15:50:00,46.52,46.63,46.51,46.59,419127.0,34.4567,34.5382,34.4493,34.5086,419127.0
2016-11-23 09:30:00,46.55,46.95,46.5,46.91,260181.0,34.479,34.7752,34.4419,34.7456,260181.0
2016-11-23 09:40:00,46.91,46.94,46.44,46.54,206621.0,34.7456,34.7678,34.3975,34.4716,206621.0
2016-11-23 09:50:00,46.54,46.67,46.37,46.39,133677.0,34.4716,34.5678,34.3456,34.3604,133677.0
2016-11-23 10:00:00,46.39,46.71,46.38,46.7,207307.0,34.3604,34.5975,34.353,34.5901,207307.0
2016-11-23 10:10:00,46.7,46.8,46.7,46.77,91205.0,34.5901,34.6641,34.5901,34.6419,91205.0
2016-11-23 10:20:00,46.78,46.93,46.69,46.93,107549.0,34.6493,34.7604,34.5827,34.7604,107549.0
2016-11-23 10:30:00,46.92,46.98,46.89,46.96,120789.0,34.753,34.7975,34.7308,34.7826,120789.0
2016-11-23 10:40:00,46.97,47.14,46.93,47.14,198526.0,34.79,34.916,34.7604,34.916,198526.0
2016-11-23 10:50:00,47.15,47.29,47.15,47.28,226461.0,34.9234,35.0271,34.9234,35.0197,226461.0
2016-11-23 11:00:00,47.29,47.29,47.13,47.19,127630.0,35.0271,35.0271,34.9086,34.953,127630.0
2016-11-23 11:10:00,47.2,47.23,47.05,47.06,107885.0,34.9604,34.9826,34.8493,34.8567,107885.0
2016-11-23 11:20:00,47.05,47.12,46.97,47.11,93678.0,34.8493,34.9011,34.79,34.8937,93678.0
2016-11-23 11:30:00,47.1,47.11,46.9,46.96,104196.0,34.8863,34.8937,34.7382,34.7826,104196.0
2016-11-23 11:40:00,46.97,46.99,46.92,46.96,118572.0,34.79,34.8049,34.753,34.7826,118572.0
2016-11-23 11:50:00,46.97,47.15,46.95,47.15,234641.0,34.79,34.9234,34.7752,34.9234,234641.0
2016-11-23 12:00:00,47.14,47.14,47.0,47.07,176057.0,34.916,34.916,34.8123,34.8641,176057.0
2016-11-23 12:10:00,47.08,47.11,47.03,47.05,277298.0,34.8715,34.8937,34.8345,34.8493,277298.0
2016-11-23 12:20:00,47.06,47.13,47.06,47.09,84876.0,34.8567,34.9086,34.8567,34.8789,84876.0
2016-11-23 12:30:00,47.09,47.16,47.07,47.12,145226.0,34.8789,34.9308,34.8641,34.9011,145226.0
2016-11-23 12:40:00,47.12,47.17,47.11,47.17,64524.0,34.9011,34.9382,34.8937,34.9382,64524.0
2016-11-23 12:50:00,47.16,47.21,47.09,47.11,54042.0,34.9308,34.9678,34.8789,34.8937,54042.0
2016-11-23 13:00:00,47.12,47.19,47.1,47.12,50779.0,34.9011,34.953,34.8863,34.9011,50779.0
2016-11-23 13:10:00,47.12,47.12,47.08,47.09,60724.0,34.9011,34.9011,34.8715,34.8789,60724.0
2016-11-23 13:20:00,47.09,47.14,47.09,47.14,47343.0,34.8789,34.916,34.8789,34.916,47343.0
2016-11-23 13:30:00,47.14,47.17,47.1,47.15,64387.0,34.916,34.9382,34.8863,34.9234,64387.0
2016-11-23 13:40:00,47.14,47.23,47.14,47.2,65458.0,34.916,34.9826,34.916,34.9604,65458.0
2016-11-23 13:50:00,47.2,47.21,47.12,47.12,47730.0,34.9604,34.9678,34.9011,34.9011,47730.0
2016-11-23 14:00:00,47.12,47.13,47.01,47.01,55478.0,34.9011,34.9086,34.8197,34.8197,55478.0
2016-11-23 14:10:00,47.01,47.03,46.92,46.92,82829.0,34.8197,34.8345,34.753,34.753,82829.0
2016-11-23 14:20:00,46.91,46.97,46.88,46.94,72545.0,34.7456,34.79,34.7234,34.7678,72545.0
2016-11-23 14:30:00,46.94,47.03,46.92,46.96,215283.0,34.7678,34.8345,34.753,34.7826,215283.0
2016-11-23 14:40:00,46.95,46.97,46.93,46.95,39474.0,34.7752,34.79,34.7604,34.7752,39474.0
2016-11-23 14:50:00,46.96,47.0,46.93,47.0,75802.0,34.7826,34.8123,34.7604,34.8123,75802.0
2016-11-23 15:00:00,47.0,47.02,46.85,46.86,123049.0,34.8123,34.8271,34.7012,34.7086,123049.0
2016-11-23 15:10:00,46.87,46.87,46.82,46.83,58704.0,34.716,34.716,34.6789,34.6863,58704.0
2016-11-23 15:20:00,46.83,46.86,46.81,46.86,53535.0,34.6863,34.7086,34.6715,34.7086,53535.0
2016-11-23 15:30:00,46.86,46.93,46.85,46.87,103000.0,34.7086,34.7604,34.7012,34.716,103000.0
2016-11-23 15:40:00,46.88,46.94,46.86,46.93,102765.0,34.7234,34.7678,34.7086,34.7604,102765.0
2016-11-23 15:50:00,46.92,46.96,46.89,46.95,259291.0,34.753,34.7826,34.7308,34.7752,259291.0
2016-11-25 09:30:00,47.0,47.14,46.28,46.92,318099.0,34.8123,34.916,34.279,34.753,318099.0
2016-11-25 09:40:00,46.9,47.06,46.85,46.99,146577.0,34.7382,34.8567,34.7012,34.8049,146577.0
2016-11-25 09:50:00,46.99,47.17,46.92,47.13,115465.0,34.8049,34.9382,34.753,34.9086,115465.0
2016-11-25 10:00:00,47.12,47.13,46.91,46.96,107659.0,34.9011,34.9086,34.7456,34.7826,107659.0
2016-11-25 10:10:00,46.97,46.97,46.81,46.85,157959.0,34.79,34.79,34.6715,34.7012,157959.0
2016-11-25 10:20:00,46.85,46.95,46.78,46.89,91587.0,34.7012,34.7752,34.6493,34.7308,91587.0
2016-11-25 10:30:00,46.9,47.05,46.87,47.04,86161.0,34.7382,34.8493,34.716,34.8419,86161.0
2016-11-25 10:40:00,47.04,47.05,46.94,47.0,126366.0,34.8419,34.8493,34.7678,34.8123,126366.0
2016-11-25 10:50:00,47.01,47.09,46.99,47.07,70658.0,34.8197,34.8789,34.8049,34.8641,70658.0
2016-11-25 11:00:00,47.07,47.07,46.93,46.97,73939.0,34.8641,34.8641,34.7604,34.79,73939.0
2016-11-25 11:10:00,46.97,46.98,46.81,46.86,63691.0,34.79,34.7975,34.6715,34.7086,63691.0
2016-11-25 11:20:00,46.86,46.87,46.69,46.71,96631.0,34.7086,34.716,34.5827,34.5975,96631.0
2016-11-25 11:30:00,46.72,46.76,46.65,46.74,100751.0,34.6049,34.6345,34.553,34.6197,100751.0
2016-11-25 11:40:00,46.75,46.76,46.71,46.71,55926.0,34.6271,34.6345,34.5975,34.5975,55926.0
2016-11-25 11:50:00,46.71,46.81,46.71,46.81,50195.0,34.5975,34.6715,34.5975,34.6715,50195.0
2016-11-25 12:00:00,46.8,46.81,46.75,46.8,62004.0,34.6641,34.6715,34.6271,34.6641,62004.0
2016-11-25 12:10:00,46.81,46.84,46.76,46.79,77549.0,34.6715,34.6938,34.6345,34.6567,77549.0
2016-11-25 12:20:00,46.79,46.84,46.75,46.77,57876.0,34.6567,34.6938,34.6271,34.6419,57876.0
2016-11-25 12:30:00,46.77,46.78,46.67,46.72,100897.0,34.6419,34.6493,34.5678,34.6049,100897.0
2016-11-25 12:40:00,46.72,46.72,46.39,46.39,159671.0,34.6049,34.6049,34.3604,34.3604,159671.0
2016-11-25 12:50:00,46.4,46.58,46.37,46.57,288669.0,34.3679,34.5012,34.3456,34.4938,288669.0
2016-11-28 09:30:00,46.58,46.63,46.23,46.29,226010.0,34.5012,34.5382,34.2419,34.2864,226010.0
2016-11-28 09:40:00,46.28,46.37,46.04,46.22,454720.0,34.279,34.3456,34.1012,34.2345,454720.0
2016-11-28 09:50:00,46.22,46.23,45.86,45.91,242537.0,34.2345,34.2419,33.9679,34.0049,242537.0
2016-11-28 10:00:00,45.91,46.2,45.78,46.2,300416.0,34.0049,34.2197,33.9086,34.2197,300416.0
2016-11-28 10:10:00,46.2,46.2,45.78,45.8,143453.0,34.2197,34.2197,33.9086,33.9234,143453.0
2016-11-28 10:20:00,45.8,45.8,45.53,45.77,309526.0,33.9234,33.9234,33.7235,33.9012,309526.0
2016-11-28 10:30:00,45.78,45.91,45.75,45.78,179095.0,33.9086,34.0049,33.8864,33.9086,179095.0
2016-11-28 10:40:00,45.79,45.85,45.75,45.82,84066.0,33.916,33.9605,33.8864,33.9383,84066.0
2016-11-28 10:50:00,45.82,45.82,45.52,45.56,164281.0,33.9383,33.9383,33.716,33.7457,164281.0
2016-11-28 11:00:00,45.56,45.57,45.37,45.38,228998.0,33.7457,33.7531,33.6049,33.6124,228998.0
2016-11-28 11:10:00,45.39,45.55,45.31,45.53,205249.0,33.6198,33.7383,33.5605,33.7235,205249.0
2016-11-28 11:20:00,45.53,45.71,45.52,45.7,140457.0,33.7235,33.8568,33.716,33.8494,140457.0
2016-11-28 11:30:00,45.7,45.71,45.63,45.64,106645.0,33.8494,33.8568,33.7975,33.8049,106645.0
2016-11-28 11:40:00,45.64,45.68,45.52,45.52,89072.0,33.8049,33.8346,33.716,33.716,89072.0
2016-11-28 11:50:00,45.53,45.54,45.42,45.54,89050.0,33.7235,33.7309,33.642,33.7309,89050.0
2016-11-28 12:00:00,45.54,45.56,45.46,45.47,150756.0,33.7309,33.7457,33.6716,33.679,150756.0
2016-11-28 12:10:00,45.46,45.46,45.32,45.34,254296.0,33.6716,33.6716,33.5679,33.5827,254296.0
2016-11-28 12:20:00,45.35,45.41,45.27,45.3,116884.0,33.5901,33.6346,33.5309,33.5531,116884.0
2016-11-28 12:30:00,45.31,45.51,45.29,45.5,125178.0,33.5605,33.7086,33.5457,33.7012,125178.0
2016-11-28 12:40:00,45.48,45.53,45.43,45.53,117609.0,33.6864,33.7235,33.6494,33.7235,117609.0
2016-11-28 12:50:00,45.52,45.53,45.32,45.33,86632.0,33.716,33.7235,33.5679,33.5753,86632.0
2016-11-28 13:00:00,45.33,45.4,45.31,45.34,102201.0,33.5753,33.6272,33.5605,33.5827,102201.0
2016-11-28 13:10:00,45.34,45.39,45.31,45.38,51198.0,33.5827,33.6198,33.5605,33.6124,51198.0
2016-11-28 13:20:00,45.38,45.51,45.38,45.48,58263.0,33.6124,33.7086,33.6124,33.6864,58263.0
2016-11-28 13:30:00,45.48,45.52,45.44,45.48,70280.0,33.6864,33.716,33.6568,33.6864,70280.0
2016-11-28 13:40:00,45.49,45.52,45.45,45.48,102766.0,33.6938,33.716,33.6642,33.6864,102766.0
2016-11-28 13:50:00,45.49,45.55,45.42,45.54,71117.0,33.6938,33.7383,33.642,33.7309,71117.0
2016-11-28 14:00:00,45.53,45.57,45.5,45.53,72773.0,33.7235,33.7531,33.7012,33.7235,72773.0
2016-11-28 14:10:00,45.53,45.56,45.48,45.55,60523.0,33.7235,33.7457,33.6864,33.7383,60523.0
2016-11-28 14:20:00,45.56,45.57,45.5,45.51,114972.0,33.7457,33.7531,33.7012,33.7086,114972.0
2016-11-28 14:30:00,45.5,45.59,45.5,45.51,119934.0,33.7012,33.7679,33.7012,33.7086,119934.0
2016-11-28 14:40:00,45.52,45.56,45.47,45.48,67418.0,33.716,33.7457,33.679,33.6864,67418.0
2016-11-28 14:50:00,45.48,45.57,45.46,45.49,58123.0,33.6864,33.7531,33.6716,33.6938,58123.0
2016-11-28 15:00:00,45.5,45.63,45.48,45.59,135029.0,33.7012,33.7975,33.6864,33.7679,135029.0
2016-11-28 15:10:00,45.59,45.6,45.51,45.54,108656.0,33.7679,33.7753,33.7086,33.7309,108656.0
2016-11-28 15:20:00,45.54,45.55,45.47,45.48,93120.0,33.7309,33.7383,33.679,33.6864,93120.0
2016-11-28 15:30:00,45.48,45.54,45.45,45.49,142704.0,33.6864,33.7309,33.6642,33.6938,142704.0
2016-11-28 15:40:00,45.49,45.49,45.35,45.36,187717.0,33.6938,33.6938,33.5901,33.5975,187717.0
2016-11-28 15:50:00,45.36,45.37,45.3,45.34,658704.0,33.5975,33.6049,33.5531,33.5827,658704.0
2016-11-29 09:30:00,45.52,45.89,45.4,45.67,121435.0,33.716,33.9901,33.6272,33.8272,121435.0
2016-11-29 09:40:00,45.68,45.71,45.44,45.56,155197.0,33.8346,33.8568,33.6568,33.7457,155197.0
2016-11-29 09:50:00,45.57,45.64,45.39,45.53,118248.0,33.7531,33.8049,33.6198,33.7235,118248.0
2016-11-29 10:00:00,45.53,45.94,45.52,45.94,115683.0,33.7235,34.0271,33.716,34.0271,115683.0
2016-11-29 10:10:00,45.93,46.0,45.83,45.94,137312.0,34.0197,34.0716,33.9457,34.0271,137312.0
2016-11-29 10:20:00,45.93,45.99,45.71,45.74,232181.0,34.0197,34.0642,33.8568,33.879,232181.0
2016-11-29 10:30:00,45.74,45.86,45.72,45.79,123202.0,33.879,33.9679,33.8642,33.916,123202.0
2016-11-29 10:40:00,45.8,45.92,45.8,45.91,59761.0,33.9234,34.0123,33.9234,34.0049,59761.0
2016-11-29 10:50:00,45.91,45.92,45.84,45.89,42774.0,34.0049,34.0123,33.9531,33.9901,42774.0
2016-11-29 11:00:00,45.89,45.91,45.82,45.9,42080.0,33.9901,34.0049,33.9383,33.9975,42080.0
2016-11-29 11:10:00,45.9,45.91,45.74,45.76,52933.0,33.9975,34.0049,33.879,33.8938,52933.0
2016-11-29 11:20:00,45.77,45.81,45.74,45.78,35444.0,33.9012,33.9308,33.879,33.9086,35444.0
2016-11-29 11:30:00,45.77,45.81,45.73,45.77,44229.0,33.9012,33.9308,33.8716,33.9012,44229.0
2016-11-29 11:40:00,45.77,45.82,45.74,45.75,45254.0,33.9012,33.9383,33.879,33.8864,45254.0
2016-11-29 11:50:00,45.74,45.76,45.71,45.76,40792.0,33.879,33.8938,33.8568,33.8938,40792.0
2016-11-29 12:00:00,45.76,45.76,45.67,45.68,27212.0,33.8938,33.8938,33.8272,33.8346,27212.0
2016-11-29 12:10:00,45.69,45.71,45.58,45.6,50814.0,33.842,33.8568,33.7605,33.7753,50814.0
2016-11-29 12:20:00,45.6,45.6,45.55,45.55,35557.0,33.7753,33.7753,33.7383,33.7383,35557.0
2016-11-29 12:30:00,45.54,45.61,45.54,45.59,43442.0,33.7309,33.7827,33.7309,33.7679,43442.0
2016-11-29 12:40:00,45.59,45.65,45.55,45.55,64651.0,33.7679,33.8123,33.7383,33.7383,64651.0
2016-11-29 12:50:00,45.55,45.7,45.55,45.68,63821.0,33.7383,33.8494,33.7383,33.8346,63821.0
2016-11-29 13:00:00,45.68,45.68,45.61,45.66,42518.0,33.8346,33.8346,33.7827,33.8197,42518.0
2016-11-29 13:10:00,45.67,45.71,45.64,45.69,50574.0,33.8272,33.8568,33.8049,33.842,50574.0
2016-11-29 13:20:00,45.69,45.73,45.66,45.67,38452.0,33.842,33.8716,33.8197,33.8272,38452.0
2016-11-29 13:30:00,45.68,45.68,45.6,45.65,32012.0,33.8346,33.8346,33.7753,33.8123,32012.0
2016-11-29 13:40:00,45.65,45.69,45.63,45.67,22057.0,33.8123,33.842,33.7975,33.8272,22057.0
2016-11-29 13:50:00,45.67,45.73,45.65,45.73,40757.0,33.8272,33.8716,33.8123,33.8716,40757.0
2016-11-29 14:00:00,45.73,45.78,45.71,45.74,58883.0,33.8716,33.9086,33.8568,33.879,58883.0
2016-11-29 14:10:00,45.73,45.77,45.7,45.73,47940.0,33.8716,33.9012,33.8494,33.8716,47940.0
2016-11-29 14:20:00,45.72,45.75,45.7,45.72,32350.0,33.8642,33.8864,33.8494,33.8642,32350.0
2016-11-29 14:30:00,45.72,45.74,45.7,45.74,26700.0,33.8642,33.879,33.8494,33.879,26700.0
2016-11-29 14:40:00,45.74,45.75,45.7,45.71,42482.0,33.879,33.8864,33.8494,33.8568,42482.0
2016-11-29 14:50:00,45.71,45.72,45.66,45.66,34855.0,33.8568,33.8642,33.8197,33.8197,34855.0
2016-11-29 15:00:00,45.66,45.66,45.59,45.61,36430.0,33.8197,33.8197,33.7679,33.7827,36430.0
2016-11-29 15:10:00,45.61,45.7,45.6,45.66,37255.0,33.7827,33.8494,33.7753,33.8197,37255.0
2016-11-29 15:20:00,45.66,45.74,45.65,45.68,43890.0,33.8197,33.879,33.8123,33.8346,43890.0
2016-11-29 15:30:00,45.69,45.69,45.59,45.59,63691.0,33.842,33.842,33.7679,33.7679,63691.0
2016-11-29 15:40:00,45.6,45.72,45.53,45.55,170433.0,33.7753,33.8642,33.7235,33.7383,170433.0
2016-11-29 15:50:00,45.55,45.64,45.54,45.62,148006.0,33.7383,33.8049,33.7309,33.7901,148006.0
2016-11-30 09:30:00,45.37,45.4,45.07,45.4,114183.0,33.6049,33.6272,33.3827,33.6272,114183.0
2016-11-30 09:40:00,45.4,45.75,45.35,45.74,126137.0,33.6272,33.8864,33.5901,33.879,126137.0
2016-11-30 09:50:00,45.75,45.76,45.4,45.51,113433.0,33.8864,33.8938,33.6272,33.7086,113433.0
2016-11-30 10:00:00,45.51,45.85,45.48,45.85,227449.0,33.7086,33.9605,33.6864,33.9605,227449.0
2016-11-30 10:10:00,45.86,45.96,45.76,45.83,294353.0,33.9679,34.042,33.8938,33.9457,294353.0
2016-11-30 10:20:00,45.82,45.9,45.65,45.87,283456.0,33.9383,33.9975,33.8123,33.9753,283456.0
2016-11-30 10:30:00,45.87,45.89,45.82,45.84,69429.0,33.9753,33.9901,33.9383,33.9531,69429.0
2016-11-30 10:40:00,45.84,45.87,45.74,45.86,131574.0,33.9531,33.9753,33.879,33.9679,131574.0
2016-11-30 10:50:00,45.85,45.88,45.79,45.79,72004.0,33.9605,33.9827,33.916,33.916,72004.0
2016-11-30 11:00:00,45.78,45.86,45.77,45.84,46764.0,33.9086,33.9679,33.9012,33.9531,46764.0
2016-11-30 11:10:00,45.83,46.02,45.83,45.99,125799.0,33.9457,34.0864,33.9457,34.0642,125799.0
2016-11-30 11:20:00,45.98,46.01,45.76,45.77,123081.0,34.0568,34.079,33.8938,33.9012,123081.0
2016-11-30 11:30:00,45.76,45.89,45.75,45.88,108146.0,33.8938,33.9901,33.8864,33.9827,108146.0
2016-11-30 11:40:00,45.88,45.97,45.83,45.94,106327.0,33.9827,34.0494,33.9457,34.0271,106327.0
2016-11-30 11:50:00,45.93,45.94,45.81,45.83,85673.0,34.0197,34.0271,33.9308,33.9457,85673.0
2016-11-30 12:00:00,45.83,45.83,45.69,45.75,54585.0,33.9457,33.9457,33.842,33.8864,54585.0
2016-11-30 12:10:00,45.76,45.84,45.66,45.67,51861.0,33.8938,33.9531,33.8197,33.8272,51861.0
2016-11-30 12:20:00,45.67,45.74,45.64,45.74,50085.0,33.8272,33.879,33.8049,33.879,50085.0
2016-11-30 12:30:00,45.73,45.75,45.69,45.69,47599.0,33.8716,33.8864,33.842,33.842,47599.0
2016-11-30 12:40:00,45.69,45.72,45.65,45.67,22414.0,33.842,33.8642,33.8123,33.8272,22414.0
2016-11-30 12:50:00,45.66,45.68,45.6,45.65,36231.0,33.8197,33.8346,33.7753,33.8123,36231.0
2016-11-30 13:00:00,45.65,45.66,45.59,45.59,49400.0,33.8123,33.8197,33.7679,33.7679,49400.0
2016-11-30 13:10:00,45.6,45.68,45.6,45.67,35317.0,33.7753,33.8346,33.7753,33.8272,35317.0
2016-11-30 13:20:00,45.67,45.76,45.66,45.7,53451.0,33.8272,33.8938,33.8197,33.8494,53451.0
2016-11-30 13:30:00,45.7,45.71,45.64,45.67,20780.0,33.8494,33.8568,33.8049,33.8272,20780.0
2016-11-30 13:40:00,45.68,45.68,45.63,45.67,23193.0,33.8346,33.8346,33.7975,33.8272,23193.0
2016-11-30 13:50:00,45.67,45.67,45.58,45.62,26420.0,33.8272,33.8272,33.7605,33.7901,26420.0
2016-11-30 14:00:00,45.62,45.64,45.59,45.61,33209.0,33.7901,33.8049,33.7679,33.7827,33209.0
2016-11-30 14:10:00,45.61,45.62,45.58,45.6,36196.0,33.7827,33.7901,33.7605,33.7753,36196.0
2016-11-30 14:20:00,45.61,45.67,45.6,45.65,46679.0,33.7827,33.8272,33.7753,33.8123,46679.0
2016-11-30 14:30:00,45.65,45.65,45.6,45.6,35265.0,33.8123,33.8123,33.7753,33.7753,35265.0
2016-11-30 14:40:00,45.61,45.63,45.55,45.56,37297.0,33.7827,33.7975,33.7383,33.7457,37297.0
2016-11-30 14:50:00,45.57,45.61,45.56,45.59,44330.0,33.7531,33.7827,33.7457,33.7679,44330.0
2016-11-30 15:00:00,45.59,45.68,45.59,45.63,96823.0,33.7679,33.8346,33.7679,33.7975,96823.0
2016-11-30 15:10:00,45.64,45.77,45.61,45.76,67991.0,33.8049,33.9012,33.7827,33.8938,67991.0
2016-11-30 15:20:00,45.77,45.91,45.77,45.88,96894.0,33.9012,34.0049,33.9012,33.9827,96894.0
2016-11-30 15:30:00,45.89,45.98,45.85,45.97,151606.0,33.9901,34.0568,33.9605,34.0494,151606.0
2016-11-30 15:40:00,45.97,45.97,45.79,45.8,237907.0,34.0494,34.0494,33.916,33.9234,237907.0
2016-11-30 15:50:00,45.79,45.81,45.7,45.7,334130.0,33.916,33.9308,33.8494,33.8494,334130.0
2016-12-01 09:30:00,45.55,45.94,45.3,45.79,305038.0,33.7383,34.0271,33.5531,33.916,305038.0
2016-12-01 09:40:00,45.78,46.06,45.75,45.9,116523.0,33.9086,34.116,33.8864,33.9975,116523.0
2016-12-01 09:50:00,45.9,46.02,45.53,45.74,188504.0,33.9975,34.0864,33.7235,33.879,188504.0
2016-12-01 10:00:00,45.75,45.88,45.59,45.67,170433.0,33.8864,33.9827,33.7679,33.8272,170433.0
2016-12-01 10:10:00,45.66,45.97,45.64,45.86,215260.0,33.8197,34.0494,33.8049,33.9679,215260.0
2016-12-01 10:20:00,45.86,46.04,45.8,45.87,137069.0,33.9679,34.1012,33.9234,33.9753,137069.0
2016-12-01 10:30:00,45.87,46.0,45.75,45.98,202839.0,33.9753,34.0716,33.8864,34.0568,202839.0
2016-12-01 10:40:00,45.97,46.02,45.78,45.89,150295.0,34.0494,34.0864,33.9086,33.9901,150295.0
2016-12-01 10:50:00,45.88,45.88,45.75,45.84,97922.0,33.9827,33.9827,33.8864,33.9531,97922.0
2016-12-01 11:00:00,45.83,45.83,45.66,45.66,96203.0,33.9457,33.9457,33.8197,33.8197,96203.0
2016-12-01 11:10:00,45.67,45.78,45.58,45.59,105239.0,33.8272,33.9086,33.7605,33.7679,105239.0
2016-12-01 11:20:00,45.58,45.7,45.52,45.67,115852.0,33.7605,33.8494,33.716,33.8272,115852.0
2016-12-01 11:30:00,45.66,45.72,45.63,45.68,89551.0,33.8197,33.8642,33.7975,33.8346,89551.0
2016-12-01 11:40:00,45.67,45.67,45.61,45.64,62710.0,33.8272,33.8272,33.7827,33.8049,62710.0
2016-12-01 11:50:00,45.63,45.71,45.52,45.71,84769.0,33.7975,33.8568,33.716,33.8568,84769.0
2016-12-01 12:00:00,45.71,45.77,45.63,45.65,71439.0,33.8568,33.9012,33.7975,33.8123,71439.0
2016-12-01 12:10:00,45.64,45.7,45.6,45.64,61871.0,33.8049,33.8494,33.7753,33.8049,61871.0
2016-12-01 12:20:00,45.63,45.69,45.61,45.68,55792.0,33.7975,33.842,33.7827,33.8346,55792.0
2016-12-01 12:30:00,45.69,45.76,45.67,45.7,82773.0,33.842,33.8938,33.8272,33.8494,82773.0
2016-12-01 12:40:00,45.69,45.76,45.61,45.7,78890.0,33.842,33.8938,33.7827,33.8494,78890.0
2016-12-01 12:50:00,45.7,45.7,45.49,45.57,76269.0,33.8494,33.8494,33.6938,33.7531,76269.0
2016-12-01 13:00:00,45.57,45.57,45.41,45.41,84086.0,33.7531,33.7531,33.6346,33.6346,84086.0
2016-12-01 13:10:00,45.42,45.5,45.41,45.47,73205.0,33.642,33.7012,33.6346,33.679,73205.0
2016-12-01 13:20:00,45.46,45.52,45.36,45.49,68448.0,33.6716,33.716,33.5975,33.6938,68448.0
2016-12-01 13:30:00,45.49,45.58,45.46,45.53,63174.0,33.6938,33.7605,33.6716,33.7235,63174.0
2016-12-01 13:40:00,45.54,45.59,45.53,45.55,44600.0,33.7309,33.7679,33.7235,33.7383,44600.0
2016-12-01 13:50:00,45.55,45.55,45.39,45.39,74244.0,33.7383,33.7383,33.6198,33.6198,74244.0
2016-12-01 14:00:00,45.39,45.46,45.37,45.38,70308.0,33.6198,33.6716,33.6049,33.6124,70308.0
2016-12-01 14:10:00,45.37,45.41,45.31,45.38,118546.0,33.6049,33.6346,33.5605,33.6124,118546.0
2016-12-01 14:20:00,45.37,45.38,45.31,45.35,52314.0,33.6049,33.6124,33.5605,33.5901,52314.0
2016-12-01 14:30:00,45.35,45.44,45.32,45.4,52897.0,33.5901,33.6568,33.5679,33.6272,52897.0
2016-12-01 14:40:00,45.4,45.48,45.39,45.47,71717.0,33.6272,33.6864,33.6198,33.679,71717.0
2016-12-01 14:50:00,45.46,45.49,45.41,45.43,60284.0,33.6716,33.6938,33.6346,33.6494,60284.0
2016-12-01 15:00:00,45.43,45.48,45.33,45.34,102400.0,33.6494,33.6864,33.5753,33.5827,102400.0
2016-12-01 15:10:00,45.34,45.41,45.34,45.36,115377.0,33.5827,33.6346,33.5827,33.5975,115377.0
2016-12-01 15:20:00,45.36,45.38,45.31,45.34,107493.0,33.5975,33.6124,33.5605,33.5827,107493.0
2016-12-01 15:30:00,45.34,45.37,45.31,45.33,186846.0,33.5827,33.6049,33.5605,33.5753,186846.0
2016-12-01 15:40:00,45.33,45.41,45.31,45.32,131656.0,33.5753,33.6346,33.5605,33.5679,131656.0
2016-12-01 15:50:00,45.33,45.46,45.32,45.45,271820.0,33.5753,33.6716,33.5679,33.6642,271820.0
2016-12-02 09:30:00,45.71,46.22,45.53,46.16,224690.0,33.8568,34.2345,33.7235,34.1901,224690.0
2016-12-02 09:40:00,46.16,46.21,45.98,46.11,122389.0,34.1901,34.2271,34.0568,34.1531,122389.0
2016-12-02 09:50:00,46.11,46.26,46.03,46.1,166230.0,34.1531,34.2642,34.0938,34.1456,166230.0
2016-12-02 10:00:00,46.1,46.21,45.98,45.98,95118.0,34.1456,34.2271,34.0568,34.0568,95118.0
2016-12-02 10:10:00,45.98,45.98,45.56,45.58,145827.0,34.0568,34.0568,33.7457,33.7605,145827.0
2016-12-02 10:20:00,45.58,45.69,45.56,45.68,68147.0,33.7605,33.842,33.7457,33.8346,68147.0
2016-12-02 10:30:00,45.67,45.93,45.67,45.92,104508.0,33.8272,34.0197,33.8272,34.0123,104508.0
2016-12-02 10:40:00,45.91,46.04,45.89,46.03,70600.0,34.0049,34.1012,33.9901,34.0938,70600.0
2016-12-02 10:50:00,46.04,46.14,46.03,46.1,97464.0,34.1012,34.1753,34.0938,34.1456,97464.0
2016-12-02 11:00:00,46.1,46.12,46.03,46.08,121066.0,34.1456,34.1605,34.0938,34.1308,121066.0
2016-12-02 11:10:00,46.08,46.08,45.99,46.02,55817.0,34.1308,34.1308,34.0642,34.0864,55817.0
2016-12-02 11:20:00,46.01,46.03,45.9,46.01,81518.0,34.079,34.0938,33.9975,34.079,81518.0
2016-12-02 11:30:00,46.02,46.06,45.94,45.95,48105.0,34.0864,34.116,34.0271,34.0345,48105.0
2016-12-02 11:40:00,45.95,46.0,45.92,45.93,83711.0,34.0345,34.0716,34.0123,34.0197,83711.0
2016-12-02 11:50:00,45.93,46.03,45.9,46.03,53581.0,34.0197,34.0938,33.9975,34.0938,53581.0
2016-12-02 12:00:00,46.02,46.04,45.98,46.0,32299.0,34.0864,34.1012,34.0568,34.0716,32299.0
2016-12-02 12:10:00,45.99,45.99,45.95,45.96,24913.0,34.0642,34.0642,34.0345,34.042,24913.0
2016-12-02 12:20:00,45.96,45.97,45.89,45.91,56013.0,34.042,34.0494,33.9901,34.0049,56013.0
2016-12-02 12:30:00,45.91,45.94,45.88,45.9,50235.0,34.0049,34.0271,33.9827,33.9975,50235.0
2016-12-02 12:40:00,45.9,45.96,45.89,45.96,33257.0,33.9975,34.042,33.9901,34.042,33257.0
2016-12-02 12:50:00,45.96,46.03,45.94,45.97,60590.0,34.042,34.0938,34.0271,34.0494,60590.0
2016-12-02 13:00:00,45.97,45.98,45.86,45.89,50372.0,34.0494,34.0568,33.9679,33.9901,50372.0
2016-12-02 13:10:00,45.88,45.89,45.8,45.86,40106.0,33.9827,33.9901,33.9234,33.9679,40106.0
2016-12-02 13:20:00,45.86,45.88,45.84,45.85,34345.0,33.9679,33.9827,33.9531,33.9605,34345.0
2016-12-02 13:30:00,45.84,45.86,45.79,45.8,33861.0,33.9531,33.9679,33.916,33.9234,33861.0
2016-12-02 13:40:00,45.8,45.81,45.71,45.77,43561.0,33.9234,33.9308,33.8568,33.9012,43561.0
2016-12-02 13:50:00,45.77,45.78,45.69,45.74,38126.0,33.9012,33.9086,33.842,33.879,38126.0
2016-12-02 14:00:00,45.74,45.82,45.72,45.78,36889.0,33.879,33.9383,33.8642,33.9086,36889.0
2016-12-02 14:10:00,45.79,45.88,45.78,45.87,42497.0,33.916,33.9827,33.9086,33.9753,42497.0
2016-12-02 14:20:00,45.87,45.9,45.81,45.84,50280.0,33.9753,33.9975,33.9308,33.9531,50280.0
2016-12-02 14:30:00,45.84,45.86,45.78,45.79,48510.0,33.9531,33.9679,33.9086,33.916,48510.0
2016-12-02 14:40:00,45.78,45.83,45.73,45.82,35300.0,33.9086,33.9457,33.8716,33.9383,35300.0
2016-12-02 14:50:00,45.81,45.82,45.76,45.78,48850.0,33.9308,33.9383,33.8938,33.9086,48850.0
2016-12-02 15:00:00,45.77,45.78,45.72,45.73,38075.0,33.9012,33.9086,33.8642,33.8716,38075.0
2016-12-02 15:10:00,45.72,45.76,45.71,45.71,45613.0,33.8642,33.8938,33.8568,33.8568,45613.0
2016-12-02 15:20:00,45.72,45.74,45.67,45.72,82578.0,33.8642,33.879,33.8272,33.8642,82578.0
2016-12-02 15:30:00,45.72,45.75,45.64,45.68,100109.0,33.8642,33.8864,33.8049,33.8346,100109.0
2016-12-02 15:40:00,45.68,45.76,45.63,45.66,246783.0,33.8346,33.8938,33.7975,33.8197,246783.0
2016-12-02 15:50:00,45.67,45.71,45.64,45.68,319304.0,33.8272,33.8568,33.8049,33.8346,319304.0
2016-12-05 09:30:00,46.06,46.5,46.06,46.35,193451.0,34.116,34.4419,34.116,34.3308,193451.0
2016-12-05 09:40:00,46.35,46.45,46.3,46.35,127952.0,34.3308,34.4049,34.2938,34.3308,127952.0
2016-12-05 09:50:00,46.35,46.67,46.35,46.62,116412.0,34.3308,34.5678,34.3308,34.5308,116412.0
2016-12-05 10:00:00,46.63,46.87,46.57,46.85,222821.0,34.5382,34.716,34.4938,34.7012,222821.0
2016-12-05 10:10:00,46.84,46.97,46.81,46.92,279540.0,34.6938,34.79,34.6715,34.753,279540.0
2016-12-05 10:20:00,46.92,47.21,46.91,47.18,339620.0,34.753,34.9678,34.7456,34.9456,339620.0
2016-12-05 10:30:00,47.19,47.24,46.96,47.17,329269.0,34.953,34.99,34.7826,34.9382,329269.0
2016-12-05 10:40:00,47.18,47.21,47.03,47.16,166492.0,34.9456,34.9678,34.8345,34.9308,166492.0
2016-12-05 10:50:00,47.17,47.23,47.07,47.21,169002.0,34.9382,34.9826,34.8641,34.9678,169002.0
2016-12-05 11:00:00,47.21,47.21,47.0,47.09,147178.0,34.9678,34.9678,34.8123,34.8789,147178.0
2016-12-05 11:10:00,47.08,47.29,47.03,47.29,167399.0,34.8715,35.0271,34.8345,35.0271,167399.0
2016-12-05 11:20:00,47.29,47.38,47.21,47.31,172820.0,35.0271,35.0937,34.9678,35.0419,172820.0
2016-12-05 11:30:00,47.3,47.48,47.22,47.47,227370.0,35.0345,35.1678,34.9752,35.1604,227370.0
2016-12-05 11:40:00,47.47,47.65,47.39,47.64,223620.0,35.1604,35.2937,35.1011,35.2863,223620.0
2016-12-05 11:50:00,47.64,47.71,47.56,47.56,189582.0,35.2863,35.3382,35.2271,35.2271,189582.0
2016-12-05 12:00:00,47.56,47.65,47.5,47.6,196337.0,35.2271,35.2937,35.1826,35.2567,196337.0
2016-12-05 12:10:00,47.59,47.6,47.38,47.39,155892.0,35.2493,35.2567,35.0937,35.1011,155892.0
2016-12-05 12:20:00,47.38,47.48,47.31,47.45,113819.0,35.0937,35.1678,35.0419,35.1456,113819.0
2016-12-05 12:30:00,47.44,47.44,47.35,47.37,86022.0,35.1382,35.1382,35.0715,35.0863,86022.0
2016-12-05 12:40:00,47.37,47.38,47.2,47.2,134889.0,35.0863,35.0937,34.9604,34.9604,134889.0
2016-12-05 12:50:00,47.21,47.22,47.1,47.18,125362.0,34.9678,34.9752,34.8863,34.9456,125362.0
2016-12-05 13:00:00,47.19,47.19,47.0,47.01,154798.0,34.953,34.953,34.8123,34.8197,154798.0
2016-12-05 13:10:00,47.0,47.02,46.88,46.88,133678.0,34.8123,34.8271,34.7234,34.7234,133678.0
2016-12-05 13:20:00,46.88,47.11,46.88,47.09,166721.0,34.7234,34.8937,34.7234,34.8789,166721.0
2016-12-05 13:30:00,47.1,47.12,46.98,47.03,184070.0,34.8863,34.9011,34.7975,34.8345,184070.0
2016-12-05 13:40:00,47.02,47.03,46.83,46.85,153923.0,34.8271,34.8345,34.6863,34.7012,153923.0
2016-12-05 13:50:00,46.85,46.98,46.8,46.86,145699.0,34.7012,34.7975,34.6641,34.7086,145699.0
2016-12-05 14:00:00,46.85,46.86,46.74,46.75,134378.0,34.7012,34.7086,34.6197,34.6271,134378.0
2016-12-05 14:10:00,46.75,46.77,46.69,46.73,106368.0,34.6271,34.6419,34.5827,34.6123,106368.0
2016-12-05 14:20:00,46.73,46.78,46.67,46.75,109883.0,34.6123,34.6493,34.5678,34.6271,109883.0
2016-12-05 14:30:00,46.75,46.93,46.72,46.86,130676.0,34.6271,34.7604,34.6049,34.7086,130676.0
2016-12-05 14:40:00,46.87,46.92,46.82,46.84,107993.0,34.716,34.753,34.6789,34.6938,107993.0
2016-12-05 14:50:00,46.84,46.95,46.81,46.86,124076.0,34.6938,34.7752,34.6715,34.7086,124076.0
2016-12-05 15:00:00,46.86,46.95,46.82,46.84,130432.0,34.7086,34.7752,34.6789,34.6938,130432.0
2016-12-05 15:10:00,46.84,46.93,46.79,46.83,141205.0,34.6938,34.7604,34.6567,34.6863,141205.0
2016-12-05 15:20:00,46.84,46.94,46.78,46.82,118038.0,34.6938,34.7678,34.6493,34.6789,118038.0
2016-12-05 15:30:00,46.82,46.88,46.79,46.82,209057.0,34.6789,34.7234,34.6567,34.6789,209057.0
2016-12-05 15:40:00,46.82,46.87,46.73,46.73,325207.0,34.6789,34.716,34.6123,34.6123,325207.0
2016-12-05 15:50:00,46.73,46.91,46.73,46.84,796283.0,34.6123,34.7456,34.6123,34.6938,796283.0
2016-12-06 09:30:00,46.54,47.0,46.54,46.9,169597.0,34.6772,35.02,34.6772,34.9455,169597.0
2016-12-06 09:40:00,46.92,47.09,46.74,46.75,185790.0,34.9604,35.087,34.8262,34.8337,185790.0
2016-12-06 09:50:00,46.77,46.89,46.61,46.63,143921.0,34.8486,34.938,34.7294,34.7443,143921.0
2016-12-06 10:00:00,46.63,46.81,46.57,46.76,122819.0,34.7443,34.8784,34.6996,34.8411,122819.0
2016-12-06 10:10:00,46.76,46.82,46.67,46.78,136939.0,34.8411,34.8858,34.7741,34.856,136939.0
2016-12-06 10:20:00,46.78,46.88,46.73,46.73,138709.0,34.856,34.9306,34.8188,34.8188,138709.0
2016-12-06 10:30:00,46.74,46.98,46.74,46.93,120451.0,34.8262,35.0051,34.8262,34.9678,120451.0
2016-12-06 10:40:00,46.93,46.99,46.87,46.94,100238.0,34.9678,35.0125,34.9231,34.9753,100238.0
2016-12-06 10:50:00,46.94,47.06,46.85,47.04,103022.0,34.9753,35.0647,34.9082,35.0498,103022.0
2016-12-06 11:00:00,47.04,47.04,46.94,47.03,107982.0,35.0498,35.0498,34.9753,35.0423,107982.0
2016-12-06 11:10:00,47.03,47.05,46.76,46.89,155063.0,35.0423,35.0572,34.8411,34.938,155063.0
2016-12-06 11:20:00,46.89,46.91,46.73,46.75,145180.0,34.938,34.9529,34.8188,34.8337,145180.0
2016-12-06 11:30:00,46.75,46.87,46.69,46.85,127972.0,34.8337,34.9231,34.789,34.9082,127972.0
2016-12-06 11:40:00,46.84,46.9,46.8,46.85,127577.0,34.9008,34.9455,34.8709,34.9082,127577.0
2016-12-06 11:50:00,46.85,46.92,46.85,46.91,108006.0,34.9082,34.9604,34.9082,34.9529,108006.0
2016-12-06 12:00:00,46.9,46.94,46.84,46.84,126706.0,34.9455,34.9753,34.9008,34.9008,126706.0
2016-12-06 12:10:00,46.84,46.86,46.79,46.82,61242.0,34.9008,34.9157,34.8635,34.8858,61242.0
2016-12-06 12:20:00,46.81,46.84,46.74,46.79,67155.0,34.8784,34.9008,34.8262,34.8635,67155.0
2016-12-06 12:30:00,46.78,46.79,46.72,46.74,66630.0,34.856,34.8635,34.8113,34.8262,66630.0
2016-12-06 12:40:00,46.73,46.73,46.62,46.66,66156.0,34.8188,34.8188,34.7368,34.7666,66156.0
2016-12-06 12:50:00,46.66,46.76,46.61,46.74,103322.0,34.7666,34.8411,34.7294,34.8262,103322.0
2016-12-06 13:00:00,46.75,46.78,46.7,46.7,50744.0,34.8337,34.856,34.7964,34.7964,50744.0
2016-12-06 13:10:00,46.69,46.84,46.65,46.83,79445.0,34.789,34.9008,34.7592,34.8933,79445.0
2016-12-06 13:20:00,46.83,46.84,46.72,46.76,42918.0,34.8933,34.9008,34.8113,34.8411,42918.0
2016-12-06 13:30:00,46.76,46.76,46.63,46.65,46988.0,34.8411,34.8411,34.7443,34.7592,46988.0
2016-12-06 13:40:00,46.65,46.69,46.61,46.64,64458.0,34.7592,34.789,34.7294,34.7517,64458.0
2016-12-06 13:50:00,46.64,46.76,46.63,46.65,74305.0,34.7517,34.8411,34.7443,34.7592,74305.0
2016-12-06 14:00:00,46.65,46.72,46.64,46.66,64811.0,34.7592,34.8113,34.7517,34.7666,64811.0
2016-12-06 14:10:00,46.65,46.66,46.6,46.65,87199.0,34.7592,34.7666,34.7219,34.7592,87199.0
2016-12-06 14:20:00,46.65,46.69,46.6,46.66,79392.0,34.7592,34.789,34.7219,34.7666,79392.0
2016-12-06 14:30:00,46.65,46.8,46.65,46.72,151794.0,34.7592,34.8709,34.7592,34.8113,151794.0
2016-12-06 14:40:00,46.72,46.73,46.67,46.72,118074.0,34.8113,34.8188,34.7741,34.8113,118074.0
2016-12-06 14:50:00,46.72,46.79,46.66,46.79,123170.0,34.8113,34.8635,34.7666,34.8635,123170.0
2016-12-06 15:00:00,46.79,46.85,46.75,46.82,110014.0,34.8635,34.9082,34.8337,34.8858,110014.0
2016-12-06 15:10:00,46.82,46.87,46.78,46.85,138655.0,34.8858,34.9231,34.856,34.9082,138655.0
2016-12-06 15:20:00,46.85,46.86,46.78,46.84,110670.0,34.9082,34.9157,34.856,34.9008,110670.0
2016-12-06 15:30:00,46.84,46.86,46.81,46.82,142510.0,34.9008,34.9157,34.8784,34.8858,142510.0
2016-12-06 15:40:00,46.81,46.94,46.81,46.94,202689.0,34.8784,34.9753,34.8784,34.9753,202689.0
2016-12-06 15:50:00,46.94,46.98,46.92,46.93,341516.0,34.9753,35.0051,34.9604,34.9678,341516.0
2016-12-07 09:30:00,47.36,47.83,47.36,47.71,262972.0,35.2882,35.6384,35.2882,35.549,262972.0
2016-12-07 09:40:00,47.71,47.92,47.58,47.89,142151.0,35.549,35.7055,35.4521,35.6831,142151.0
2016-12-07 09:50:00,47.87,47.89,47.62,47.66,85813.0,35.6682,35.6831,35.4819,35.5117,85813.0
2016-12-07 10:00:00,47.65,47.86,47.65,47.83,94519.0,35.5043,35.6608,35.5043,35.6384,94519.0
2016-12-07 10:10:00,47.83,47.96,47.78,47.92,94693.0,35.6384,35.7353,35.6011,35.7055,94693.0
2016-12-07 10:20:00,47.93,47.93,47.81,47.89,51323.0,35.7129,35.7129,35.6235,35.6831,51323.0
2016-12-07 10:30:00,47.87,47.89,47.63,47.68,95324.0,35.6682,35.6831,35.4894,35.5266,95324.0
2016-12-07 10:40:00,47.69,47.69,47.56,47.62,60849.0,35.5341,35.5341,35.4372,35.4819,60849.0
2016-12-07 10:50:00,47.62,47.77,47.61,47.77,71474.0,35.4819,35.5937,35.4745,35.5937,71474.0
2016-12-07 11:00:00,47.76,47.9,47.75,47.86,109943.0,35.5862,35.6906,35.5788,35.6608,109943.0
2016-12-07 11:10:00,47.85,47.86,47.71,47.73,107427.0,35.6533,35.6608,35.549,35.5639,107427.0
2016-12-07 11:20:00,47.72,47.82,47.72,47.81,47453.0,35.5564,35.631,35.5564,35.6235,47453.0
2016-12-07 11:30:00,47.82,47.91,47.81,47.87,50146.0,35.631,35.698,35.6235,35.6682,50146.0
2016-12-07 11:40:00,47.87,47.89,47.77,47.81,59883.0,35.6682,35.6831,35.5937,35.6235,59883.0
2016-12-07 11:50:00,47.82,47.9,47.78,47.83,96938.0,35.631,35.6906,35.6011,35.6384,96938.0
2016-12-07 12:00:00,47.84,47.95,47.84,47.89,91667.0,35.6459,35.7278,35.6459,35.6831,91667.0
2016-12-07 12:10:00,47.9,47.99,47.89,47.97,66752.0,35.6906,35.7576,35.6831,35.7427,66752.0
2016-12-07 12:20:00,47.97,48.11,47.97,48.07,90111.0,35.7427,35.847,35.7427,35.8172,90111.0
2016-12-07 12:30:00,48.06,48.13,48.05,48.08,58715.0,35.8098,35.8619,35.8023,35.8247,58715.0
2016-12-07 12:40:00,48.08,48.1,48.03,48.05,58865.0,35.8247,35.8396,35.7874,35.8023,58865.0
2016-12-07 12:50:00,48.05,48.14,48.03,48.14,76535.0,35.8023,35.8694,35.7874,35.8694,76535.0
2016-12-07 13:00:00,48.14,48.16,48.04,48.09,136175.0,35.8694,35.8843,35.7949,35.8321,136175.0
2016-12-07 13:10:00,48.09,48.21,48.08,48.19,65721.0,35.8321,35.9215,35.8247,35.9066,65721.0
2016-12-07 13:20:00,48.19,48.26,48.13,48.21,101978.0,35.9066,35.9588,35.8619,35.9215,101978.0
2016-12-07 13:30:00,48.21,48.27,48.2,48.26,78573.0,35.9215,35.9663,35.9141,35.9588,78573.0
2016-12-07 13:40:00,48.27,48.32,48.22,48.3,90507.0,35.9663,36.0035,35.929,35.9886,90507.0
2016-12-07 13:50:00,48.3,48.51,48.27,48.46,236118.0,35.9886,36.1451,35.9663,36.1078,236118.0
2016-12-07 14:00:00,48.45,48.46,48.37,48.39,118144.0,36.1004,36.1078,36.0408,36.0557,118144.0
2016-12-07 14:10:00,48.39,48.4,48.33,48.34,67008.0,36.0557,36.0631,36.011,36.0184,67008.0
2016-12-07 14:20:00,48.34,48.36,48.16,48.19,90254.0,36.0184,36.0333,35.8843,35.9066,90254.0
2016-12-07 14:30:00,48.19,48.25,48.16,48.19,54584.0,35.9066,35.9513,35.8843,35.9066,54584.0
2016-12-07 14:40:00,48.18,48.29,48.17,48.23,99598.0,35.8992,35.9812,35.8917,35.9364,99598.0
2016-12-07 14:50:00,48.24,48.24,48.14,48.16,83479.0,35.9439,35.9439,35.8694,35.8843,83479.0
2016-12-07 15:00:00,48.16,48.19,48.1,48.16,120078.0,35.8843,35.9066,35.8396,35.8843,120078.0
2016-12-07 15:10:00,48.16,48.38,48.15,48.38,83343.0,35.8843,36.0482,35.8768,36.0482,83343.0
2016-12-07 15:20:00,48.37,48.5,48.34,48.46,172746.0,36.0408,36.1376,36.0184,36.1078,172746.0
2016-12-07 15:30:00,48.46,48.54,48.45,48.48,185006.0,36.1078,36.1674,36.1004,36.1227,185006.0
2016-12-07 15:40:00,48.48,48.53,48.41,48.41,269395.0,36.1227,36.16,36.0706,36.0706,269395.0
2016-12-07 15:50:00,48.41,48.57,48.39,48.54,714051.0,36.0706,36.1898,36.0557,36.1674,714051.0
2016-12-08 09:30:00,48.52,49.14,48.5,49.0,309717.0,36.1525,36.6145,36.1376,36.5102,309717.0
2016-12-08 09:40:00,49.01,49.15,48.93,49.06,211427.0,36.5176,36.6219,36.458,36.5549,211427.0
2016-12-08 09:50:00,49.05,49.23,48.95,49.22,310757.0,36.5474,36.6816,36.4729,36.6741,310757.0
2016-12-08 10:00:00,49.21,49.22,48.95,49.05,197410.0,36.6667,36.6741,36.4729,36.5474,197410.0
2016-12-08 10:10:00,49.04,49.05,48.75,48.85,232566.0,36.54,36.5474,36.3239,36.3984,232566.0
2016-12-08 10:20:00,48.84,49.09,48.81,49.09,159451.0,36.391,36.5772,36.3686,36.5772,159451.0
2016-12-08 10:30:00,49.09,49.09,48.98,49.0,218001.0,36.5772,36.5772,36.4953,36.5102,218001.0
2016-12-08 10:40:00,48.99,49.2,48.99,49.1,249271.0,36.5027,36.6592,36.5027,36.5847,249271.0
2016-12-08 10:50:00,49.1,49.17,49.07,49.16,127072.0,36.5847,36.6368,36.5623,36.6294,127072.0
2016-12-08 11:00:00,49.16,49.34,49.16,49.22,148770.0,36.6294,36.7635,36.6294,36.6741,148770.0
2016-12-08 11:10:00,49.22,49.31,49.2,49.24,104435.0,36.6741,36.7412,36.6592,36.689,104435.0
2016-12-08 11:20:00,49.25,49.4,49.22,49.38,197025.0,36.6965,36.8082,36.6741,36.7933,197025.0
2016-12-08 11:30:00,49.38,49.38,49.17,49.18,98765.0,36.7933,36.7933,36.6368,36.6443,98765.0
2016-12-08 11:40:00,49.17,49.27,49.15,49.25,168205.0,36.6368,36.7114,36.6219,36.6965,168205.0
2016-12-08 11:50:00,49.23,49.24,48.98,49.0,122419.0,36.6816,36.689,36.4953,36.5102,122419.0
2016-12-08 12:00:00,49.0,49.05,48.96,49.01,103880.0,36.5102,36.5474,36.4804,36.5176,103880.0
2016-12-08 12:10:00,49.0,49.01,48.85,48.93,92810.0,36.5102,36.5176,36.3984,36.458,92810.0
2016-12-08 12:20:00,48.94,49.1,48.92,49.1,80338.0,36.4655,36.5847,36.4506,36.5847,80338.0
2016-12-08 12:30:00,49.1,49.1,48.94,48.94,75005.0,36.5847,36.5847,36.4655,36.4655,75005.0
2016-12-08 12:40:00,48.94,49.08,48.94,49.08,75309.0,36.4655,36.5698,36.4655,36.5698,75309.0
2016-12-08 12:50:00,49.07,49.07,48.88,48.88,69907.0,36.5623,36.5623,36.4208,36.4208,69907.0
2016-12-08 13:00:00,48.88,48.91,48.82,48.9,75153.0,36.4208,36.4431,36.3761,36.4357,75153.0
2016-12-08 13:10:00,48.9,49.02,48.87,48.95,83416.0,36.4357,36.5251,36.4133,36.4729,83416.0
2016-12-08 13:20:00,48.95,49.07,48.93,49.03,75572.0,36.4729,36.5623,36.458,36.5325,75572.0
2016-12-08 13:30:00,49.02,49.07,48.98,48.99,76620.0,36.5251,36.5623,36.4953,36.5027,76620.0
2016-12-08 13:40:00,48.99,49.06,48.92,49.05,67782.0,36.5027,36.5549,36.4506,36.5474,67782.0
2016-12-08 13:50:00,49.05,49.07,48.99,49.05,78275.0,36.5474,36.5623,36.5027,36.5474,78275.0
2016-12-08 14:00:00,49.05,49.14,49.05,49.12,128996.0,36.5474,36.6145,36.5474,36.5996,128996.0
2016-12-08 14:10:00,49.12,49.17,49.07,49.08,97612.0,36.5996,36.6368,36.5623,36.5698,97612.0
2016-12-08 14:20:00,49.09,49.16,49.01,49.16,126275.0,36.5772,36.6294,36.5176,36.6294,126275.0
2016-12-08 14:30:00,49.17,49.19,49.08,49.11,146560.0,36.6368,36.6517,36.5698,36.5921,146560.0
2016-12-08 14:40:00,49.11,49.18,49.1,49.18,136957.0,36.5921,36.6443,36.5847,36.6443,136957.0
2016-12-08 14:50:00,49.17,49.28,49.16,49.28,129678.0,36.6368,36.7188,36.6294,36.7188,129678.0
2016-12-08 15:00:00,49.27,49.29,49.22,49.25,107224.0,36.7114,36.7263,36.6741,36.6965,107224.0
2016-12-08 15:10:00,49.25,49.27,49.2,49.27,129117.0,36.6965,36.7114,36.6592,36.7114,129117.0
2016-12-08 15:20:00,49.26,49.26,49.18,49.19,133084.0,36.7039,36.7039,36.6443,36.6517,133084.0
2016-12-08 15:30:00,49.19,49.24,49.16,49.24,166572.0,36.6517,36.689,36.6294,36.689,166572.0
2016-12-08 15:40:00,49.23,49.31,49.23,49.31,236367.0,36.6816,36.7412,36.6816,36.7412,236367.0
2016-12-08 15:50:00,49.3,49.4,49.28,49.31,567247.0,36.7337,36.8082,36.7188,36.7412,567247.0
2016-12-09 09:30:00,49.2,49.2,48.62,48.9,223379.0,36.6592,36.6592,36.227,36.4357,223379.0
2016-12-09 09:40:00,48.87,49.15,48.83,48.98,84471.0,36.4133,36.6219,36.3835,36.4953,84471.0
2016-12-09 09:50:00,48.99,49.07,48.83,48.86,123002.0,36.5027,36.5623,36.3835,36.4059,123002.0
2016-12-09 10:00:00,48.86,49.09,48.8,49.06,124633.0,36.4059,36.5772,36.3612,36.5549,124633.0
2016-12-09 10:10:00,49.07,49.08,48.9,49.02,109829.0,36.5623,36.5698,36.4357,36.5251,109829.0
2016-12-09 10:20:00,49.02,49.09,48.98,49.01,116425.0,36.5251,36.5772,36.4953,36.5176,116425.0
2016-12-09 10:30:00,49.02,49.07,48.96,48.97,107528.0,36.5251,36.5623,36.4804,36.4878,107528.0
2016-12-09 10:40:00,48.97,48.97,48.82,48.84,119493.0,36.4878,36.4878,36.3761,36.391,119493.0
2016-12-09 10:50:00,48.84,48.86,48.72,48.8,96061.0,36.391,36.4059,36.3015,36.3612,96061.0
2016-12-09 11:00:00,48.81,48.88,48.7,48.75,107047.0,36.3686,36.4208,36.2866,36.3239,107047.0
2016-12-09 11:10:00,48.75,48.88,48.73,48.86,74084.0,36.3239,36.4208,36.309,36.4059,74084.0
2016-12-09 11:20:00,48.87,48.92,48.73,48.8,73783.0,36.4133,36.4506,36.309,36.3612,73783.0
2016-12-09 11:30:00,48.79,48.84,48.75,48.8,63233.0,36.3537,36.391,36.3239,36.3612,63233.0
2016-12-09 11:40:00,48.8,48.84,48.77,48.83,44374.0,36.3612,36.391,36.3388,36.3835,44374.0
2016-12-09 11:50:00,48.83,48.87,48.79,48.8,69904.0,36.3835,36.4133,36.3537,36.3612,69904.0
2016-12-09 12:00:00,48.8,48.81,48.74,48.8,106126.0,36.3612,36.3686,36.3165,36.3612,106126.0
2016-12-09 12:10:00,48.79,48.9,48.79,48.9,66458.0,36.3537,36.4357,36.3537,36.4357,66458.0
2016-12-09 12:20:00,48.89,48.95,48.86,48.9,47807.0,36.4282,36.4729,36.4059,36.4357,47807.0
2016-12-09 12:30:00,48.91,48.91,48.82,48.85,50519.0,36.4431,36.4431,36.3761,36.3984,50519.0
2016-12-09 12:40:00,48.86,48.86,48.79,48.83,46542.0,36.4059,36.4059,36.3537,36.3835,46542.0
2016-12-09 12:50:00,48.82,48.86,48.79,48.84,38848.0,36.3761,36.4059,36.3537,36.391,38848.0
2016-12-09 13:00:00,48.84,48.86,48.76,48.8,43314.0,36.391,36.4059,36.3314,36.3612,43314.0
2016-12-09 13:10:00,48.81,48.85,48.79,48.81,41974.0,36.3686,36.3984,36.3537,36.3686,41974.0
2016-12-09 13:20:00,48.81,48.85,48.75,48.77,64458.0,36.3686,36.3984,36.3239,36.3388,64458.0
2016-12-09 13:30:00,48.77,48.79,48.75,48.78,88404.0,36.3388,36.3537,36.3239,36.3463,88404.0
2016-12-09 13:40:00,48.79,48.81,48.74,48.8,60929.0,36.3537,36.3686,36.3165,36.3612,60929.0
2016-12-09 13:50:00,48.79,48.8,48.73,48.76,79883.0,36.3537,36.3612,36.309,36.3314,79883.0
2016-12-09 14:00:00,48.76,48.89,48.73,48.85,77609.0,36.3314,36.4282,36.309,36.3984,77609.0
2016-12-09 14:10:00,48.85,48.87,48.78,48.83,65727.0,36.3984,36.4133,36.3463,36.3835,65727.0
2016-12-09 14:20:00,48.83,48.86,48.74,48.76,84533.0,36.3835,36.4059,36.3165,36.3314,84533.0
2016-12-09 14:30:00,48.76,48.96,48.75,48.95,47159.0,36.3314,36.4804,36.3239,36.4729,47159.0
2016-12-09 14:40:00,48.96,48.97,48.89,48.92,42878.0,36.4804,36.4878,36.4282,36.4506,42878.0
2016-12-09 14:50:00,48.92,48.99,48.91,48.96,63436.0,36.4506,36.5027,36.4431,36.4804,63436.0
2016-12-09 15:00:00,48.96,49.0,48.94,48.97,54256.0,36.4804,36.5102,36.4655,36.4878,54256.0
2016-12-09 15:10:00,48.97,49.05,48.94,49.04,64383.0,36.4878,36.5474,36.4655,36.54,64383.0
2016-12-09 15:20:00,49.04,49.1,49.02,49.07,105900.0,36.54,36.5847,36.5251,36.5623,105900.0
2016-12-09 15:30:00,49.07,49.1,48.97,48.98,115569.0,36.5623,36.5847,36.4878,36.4953,115569.0
2016-12-09 15:40:00,48.98,49.01,48.96,48.99,97568.0,36.4953,36.5176,36.4804,36.5027,97568.0
2016-12-09 15:50:00,48.99,49.0,48.94,49.0,201768.0,36.5027,36.5102,36.4655,36.5102,201768.0
2016-12-12 09:30:00,48.91,48.98,48.58,48.86,120183.0,36.4431,36.4953,36.1972,36.4059,120183.0
2016-12-12 09:40:00,48.89,48.98,48.79,48.9,105001.0,36.4282,36.4953,36.3537,36.4357,105001.0
2016-12-12 09:50:00,48.89,48.94,48.71,48.73,100119.0,36.4282,36.4655,36.2941,36.309,100119.0
2016-12-12 10:00:00,48.73,48.88,48.7,48.72,56445.0,36.309,36.4208,36.2866,36.3015,56445.0
2016-12-12 10:10:00,48.72,48.75,48.56,48.65,54823.0,36.3015,36.3239,36.1823,36.2494,54823.0
2016-12-12 10:20:00,48.66,48.76,48.63,48.66,58308.0,36.2568,36.3314,36.2345,36.2568,58308.0
2016-12-12 10:30:00,48.65,49.03,48.65,49.0,83016.0,36.2494,36.5325,36.2494,36.5102,83016.0
2016-12-12 10:40:00,48.99,49.04,48.71,48.72,49728.0,36.5027,36.54,36.2941,36.3015,49728.0
2016-12-12 10:50:00,48.72,48.74,48.62,48.72,28958.0,36.3015,36.3165,36.227,36.3015,28958.0
2016-12-12 11:00:00,48.72,48.77,48.64,48.74,81526.0,36.3015,36.3388,36.2419,36.3165,81526.0
2016-12-12 11:10:00,48.75,48.84,48.74,48.78,44571.0,36.3239,36.391,36.3165,36.3463,44571.0
2016-12-12 11:20:00,48.78,48.84,48.73,48.77,27450.0,36.3463,36.391,36.309,36.3388,27450.0
2016-12-12 11:30:00,48.78,48.82,48.74,48.76,35523.0,36.3463,36.3761,36.3165,36.3314,35523.0
2016-12-12 11:40:00,48.76,48.78,48.7,48.73,38709.0,36.3314,36.3463,36.2866,36.309,38709.0
2016-12-12 11:50:00,48.73,48.77,48.69,48.76,37915.0,36.309,36.3388,36.2792,36.3314,37915.0
2016-12-12 12:00:00,48.75,48.79,48.66,48.66,47992.0,36.3239,36.3537,36.2568,36.2568,47992.0
2016-12-12 12:10:00,48.66,48.76,48.65,48.71,43530.0,36.2568,36.3314,36.2494,36.2941,43530.0
2016-12-12 12:20:00,48.71,48.76,48.67,48.76,55160.0,36.2941,36.3314,36.2643,36.3314,55160.0
2016-12-12 12:30:00,48.76,48.84,48.72,48.82,47615.0,36.3314,36.391,36.3015,36.3761,47615.0
2016-12-12 12:40:00,48.81,48.83,48.73,48.74,36888.0,36.3686,36.3835,36.309,36.3165,36888.0
2016-12-12 12:50:00,48.74,48.77,48.7,48.71,72771.0,36.3165,36.3388,36.2866,36.2941,72771.0
2016-12-12 13:00:00,48.71,48.74,48.66,48.71,42306.0,36.2941,36.3165,36.2568,36.2941,42306.0
2016-12-12 13:10:00,48.71,48.76,48.71,48.76,52511.0,36.2941,36.3314,36.2941,36.3314,52511.0
2016-12-12 13:20:00,48.76,48.79,48.72,48.75,35567.0,36.3314,36.3537,36.3015,36.3239,35567.0
2016-12-12 13:30:00,48.74,48.76,48.67,48.72,62276.0,36.3165,36.3314,36.2643,36.3015,62276.0
2016-12-12 13:40:00,48.72,48.79,48.69,48.73,52736.0,36.3015,36.3537,36.2792,36.309,52736.0
2016-12-12 13:50:00,48.73,48.77,48.72,48.75,38376.0,36.309,36.3388,36.3015,36.3239,38376.0
2016-12-12 14:00:00,48.76,48.81,48.74,48.77,55765.0,36.3314,36.3686,36.3165,36.3388,55765.0
2016-12-12 14:10:00,48.77,48.82,48.76,48.8,45687.0,36.3388,36.3761,36.3314,36.3612,45687.0
2016-12-12 14:20:00,48.79,48.79,48.67,48.71,60432.0,36.3537,36.3537,36.2643,36.2941,60432.0
2016-12-12 14:30:00,48.71,48.72,48.66,48.69,53922.0,36.2941,36.3015,36.2568,36.2792,53922.0
2016-12-12 14:40:00,48.69,48.74,48.66,48.7,55754.0,36.2792,36.3165,36.2568,36.2866,55754.0
2016-12-12 14:50:00,48.7,48.73,48.65,48.71,52736.0,36.2866,36.309,36.2494,36.2941,52736.0
2016-12-12 15:00:00,48.71,48.76,48.69,48.73,67130.0,36.2941,36.3314,36.2792,36.309,67130.0
2016-12-12 15:10:00,48.73,48.75,48.69,48.72,73015.0,36.309,36.3239,36.2792,36.3015,73015.0
2016-12-12 15:20:00,48.72,48.73,48.69,48.69,63563.0,36.3015,36.309,36.2792,36.2792,63563.0
2016-12-12 15:30:00,48.7,48.71,48.65,48.66,88573.0,36.2866,36.2941,36.2494,36.2568,88573.0
2016-12-12 15:40:00,48.67,48.69,48.62,48.65,124709.0,36.2643,36.2792,36.227,36.2494,124709.0
2016-12-12 15:50:00,48.65,48.77,48.64,48.76,289521.0,36.2494,36.3388,36.2419,36.3314,289521.0
2016-12-13 09:30:00,48.8,48.84,48.4,48.57,129173.0,36.3612,36.391,36.0631,36.1898,129173.0
2016-12-13 09:40:00,48.58,48.85,48.58,48.76,108495.0,36.1972,36.3984,36.1972,36.3314,108495.0
2016-12-13 09:50:00,48.77,48.82,48.49,48.5,77292.0,36.3388,36.3761,36.1302,36.1376,77292.0
2016-12-13 10:00:00,48.5,48.56,48.41,48.48,67406.0,36.1376,36.1823,36.0706,36.1227,67406.0
2016-12-13 10:10:00,48.49,48.57,48.39,48.47,94972.0,36.1302,36.1898,36.0557,36.1153,94972.0
2016-12-13 10:20:00,48.48,48.57,48.41,48.47,68606.0,36.1227,36.1898,36.0706,36.1153,68606.0
2016-12-13 10:30:00,48.48,48.49,48.24,48.37,138287.0,36.1227,36.1302,35.9439,36.0408,138287.0
2016-12-13 10:40:00,48.37,48.55,48.37,48.51,83769.0,36.0408,36.1749,36.0408,36.1451,83769.0
2016-12-13 10:50:00,48.52,48.62,48.42,48.51,130297.0,36.1525,36.227,36.078,36.1451,130297.0
2016-12-13 11:00:00,48.52,48.62,48.43,48.62,82167.0,36.1525,36.227,36.0855,36.227,82167.0
2016-12-13 11:10:00,48.62,48.63,48.54,48.62,44733.0,36.227,36.2345,36.1674,36.227,44733.0
2016-12-13 11:20:00,48.62,48.69,48.58,48.66,66774.0,36.227,36.2792,36.1972,36.2568,66774.0
2016-12-13 11:30:00,48.66,48.75,48.65,48.73,68008.0,36.2568,36.3239,36.2494,36.309,68008.0
2016-12-13 11:40:00,48.74,48.78,48.64,48.75,72228.0,36.3165,36.3463,36.2419,36.3239,72228.0
2016-12-13 11:50:00,48.74,48.8,48.69,48.76,69369.0,36.3165,36.3612,36.2792,36.3314,69369.0
2016-12-13 12:00:00,48.76,48.85,48.74,48.82,63006.0,36.3314,36.3984,36.3165,36.3761,63006.0
2016-12-13 12:10:00,48.81,48.87,48.78,48.83,35563.0,36.3686,36.4133,36.3463,36.3835,35563.0
2016-12-13 12:20:00,48.82,48.95,48.82,48.86,44689.0,36.3761,36.4729,36.3761,36.4059,44689.0
2016-12-13 12:30:00,48.86,48.92,48.83,48.88,52474.0,36.4059,36.4506,36.3835,36.4208,52474.0
2016-12-13 12:40:00,48.87,48.94,48.85,48.87,33432.0,36.4133,36.4655,36.3984,36.4133,33432.0
2016-12-13 12:50:00,48.87,48.92,48.86,48.89,38071.0,36.4133,36.4506,36.4059,36.4282,38071.0
2016-12-13 13:00:00,48.88,49.0,48.87,48.96,67287.0,36.4208,36.5102,36.4133,36.4804,67287.0
2016-12-13 13:10:00,48.96,49.0,48.92,48.99,47127.0,36.4804,36.5102,36.4506,36.5027,47127.0
2016-12-13 13:20:00,49.0,49.01,48.84,48.87,50692.0,36.5102,36.5176,36.391,36.4133,50692.0
2016-12-13 13:30:00,48.87,48.9,48.82,48.86,51668.0,36.4133,36.4357,36.3761,36.4059,51668.0
2016-12-13 13:40:00,48.86,48.91,48.81,48.83,34587.0,36.4059,36.4431,36.3686,36.3835,34587.0
2016-12-13 13:50:00,48.83,48.85,48.78,48.81,49207.0,36.3835,36.3984,36.3463,36.3686,49207.0
2016-12-13 14:00:00,48.81,48.85,48.79,48.82,53381.0,36.3686,36.3984,36.3537,36.3761,53381.0
2016-12-13 14:10:00,48.81,48.83,48.74,48.83,67412.0,36.3686,36.3835,36.3165,36.3835,67412.0
2016-12-13 14:20:00,48.82,48.89,48.8,48.82,55525.0,36.3761,36.4282,36.3612,36.3761,55525.0
2016-12-13 14:30:00,48.82,48.84,48.73,48.8,70250.0,36.3761,36.391,36.309,36.3612,70250.0
2016-12-13 14:40:00,48.79,48.82,48.75,48.79,89752.0,36.3537,36.3761,36.3239,36.3537,89752.0
2016-12-13 14:50:00,48.79,48.84,48.68,48.68,53583.0,36.3537,36.391,36.2717,36.2717,53583.0
2016-12-13 15:00:00,48.68,48.7,48.62,48.68,69429.0,36.2717,36.2866,36.227,36.2717,69429.0
2016-12-13 15:10:00,48.69,48.73,48.64,48.71,54715.0,36.2792,36.309,36.2419,36.2941,54715.0
2016-12-13 15:20:00,48.71,48.73,48.65,48.69,76050.0,36.2941,36.309,36.2494,36.2792,76050.0
2016-12-13 15:30:00,48.69,48.75,48.66,48.73,85918.0,36.2792,36.3239,36.2568,36.309,85918.0
2016-12-13 15:40:00,48.73,48.76,48.69,48.72,131094.0,36.309,36.3314,36.2792,36.3015,131094.0
2016-12-13 15:50:00,48.72,48.72,48.62,48.66,334857.0,36.3015,36.3015,36.227,36.2568,334857.0
2016-12-14 09:30:00,48.88,49.07,48.53,48.85,134215.0,36.4208,36.5623,36.16,36.3984,134215.0
2016-12-14 09:40:00,48.88,49.03,48.85,48.97,92663.0,36.4208,36.5325,36.3984,36.4878,92663.0
2016-12-14 09:50:00,49.0,49.02,48.75,48.76,64822.0,36.5102,36.5251,36.3239,36.3314,64822.0
2016-12-14 10:00:00,48.79,48.83,48.6,48.61,82571.0,36.3537,36.3835,36.2121,36.2196,82571.0
2016-12-14 10:10:00,48.6,48.67,48.47,48.49,64850.0,36.2121,36.2643,36.1153,36.1302,64850.0
2016-12-14 10:20:00,48.49,48.66,48.46,48.62,63726.0,36.1302,36.2568,36.1078,36.227,63726.0
2016-12-14 10:30:00,48.62,48.66,48.5,48.54,57635.0,36.227,36.2568,36.1376,36.1674,57635.0
2016-12-14 10:40:00,48.54,48.56,48.5,48.5,38573.0,36.1674,36.1823,36.1376,36.1376,38573.0
2016-12-14 10:50:00,48.5,48.64,48.46,48.64,65418.0,36.1376,36.2419,36.1078,36.2419,65418.0
2016-12-14 11:00:00,48.64,48.64,48.5,48.54,44651.0,36.2419,36.2419,36.1376,36.1674,44651.0
2016-12-14 11:10:00,48.54,48.64,48.53,48.62,51088.0,36.1674,36.2419,36.16,36.227,51088.0
2016-12-14 11:20:00,48.62,48.69,48.62,48.66,35234.0,36.227,36.2792,36.227,36.2568,35234.0
2016-12-14 11:30:00,48.67,48.67,48.48,48.49,60131.0,36.2643,36.2643,36.1227,36.1302,60131.0
2016-12-14 11:40:00,48.48,48.55,48.46,48.54,104160.0,36.1227,36.1749,36.1078,36.1674,104160.0
2016-12-14 11:50:00,48.54,48.61,48.47,48.49,63620.0,36.1674,36.2196,36.1153,36.1302,63620.0
2016-12-14 12:00:00,48.5,48.51,48.44,48.48,66765.0,36.1376,36.1451,36.0929,36.1227,66765.0
2016-12-14 12:10:00,48.49,48.54,48.45,48.46,46270.0,36.1302,36.1674,36.1004,36.1078,46270.0
2016-12-14 12:20:00,48.46,48.53,48.45,48.51,51558.0,36.1078,36.16,36.1004,36.1451,51558.0
2016-12-14 12:30:00,48.52,48.61,48.51,48.61,52051.0,36.1525,36.2196,36.1451,36.2196,52051.0
2016-12-14 12:40:00,48.61,48.63,48.54,48.63,43435.0,36.2196,36.2345,36.1674,36.2345,43435.0
2016-12-14 12:50:00,48.63,48.67,48.6,48.63,51919.0,36.2345,36.2643,36.2121,36.2345,51919.0
2016-12-14 13:00:00,48.63,48.69,48.58,48.61,33397.0,36.2345,36.2792,36.1972,36.2196,33397.0
2016-12-14 13:10:00,48.61,48.69,48.61,48.65,69853.0,36.2196,36.2792,36.2196,36.2494,69853.0
2016-12-14 13:20:00,48.67,48.71,48.65,48.68,32681.0,36.2643,36.2941,36.2494,36.2717,32681.0
2016-12-14 13:30:00,48.68,48.79,48.66,48.79,45132.0,36.2717,36.3537,36.2568,36.3537,45132.0
2016-12-14 13:40:00,48.78,48.83,48.74,48.82,59392.0,36.3463,36.3835,36.3165,36.3761,59392.0
2016-12-14 13:50:00,48.83,48.86,48.76,48.78,43696.0,36.3835,36.4059,36.3314,36.3463,43696.0
2016-12-14 14:00:00,48.77,48.96,48.71,48.84,91762.0,36.3388,36.4804,36.2941,36.391,91762.0
2016-12-14 14:10:00,48.84,48.84,48.6,48.74,109059.0,36.391,36.391,36.2121,36.3165,109059.0
2016-12-14 14:20:00,48.75,48.75,48.4,48.43,97217.0,36.3239,36.3239,36.0631,36.0855,97217.0
2016-12-14 14:30:00,48.44,48.59,48.44,48.54,105014.0,36.0929,36.2047,36.0929,36.1674,105014.0
2016-12-14 14:40:00,48.55,48.58,48.44,48.47,62633.0,36.1749,36.1972,36.0929,36.1153,62633.0
2016-12-14 14:50:00,48.47,48.54,48.41,48.44,88991.0,36.1153,36.1674,36.0706,36.0929,88991.0
2016-12-14 15:00:00,48.44,48.53,48.34,48.35,73724.0,36.0929,36.16,36.0184,36.0259,73724.0
2016-12-14 15:10:00,48.35,48.38,48.18,48.23,132378.0,36.0259,36.0482,35.8992,35.9364,132378.0
2016-12-14 15:20:00,48.24,48.32,48.23,48.3,111540.0,35.9439,36.0035,35.9364,35.9886,111540.0
2016-12-14 15:30:00,48.3,48.54,48.3,48.51,113244.0,35.9886,36.1674,35.9886,36.1451,113244.0
2016-12-14 15:40:00,48.5,48.52,48.34,48.36,118848.0,36.1376,36.1525,36.0184,36.0333,118848.0
2016-12-14 15:50:00,48.35,48.37,48.2,48.2,314181.0,36.0259,36.0408,35.9141,35.9141,314181.0
2016-12-15 09:30:00,48.3,48.41,48.18,48.24,137056.0,35.9886,36.0706,35.8992,35.9439,137056.0
2016-12-15 09:40:00,48.24,48.57,48.22,48.34,81175.0,35.9439,36.1898,35.929,36.0184,81175.0
2016-12-15 09:50:00,48.35,48.54,48.34,48.53,145079.0,36.0259,36.1674,36.0184,36.16,145079.0
2016-12-15 10:00:00,48.54,48.54,48.33,48.5,137039.0,36.1674,36.1674,36.011,36.1376,137039.0
2016-12-15 10:10:00,48.5,48.61,48.37,48.45,102748.0,36.1376,36.2196,36.0408,36.1004,102748.0
2016-12-15 10:20:00,48.45,48.63,48.44,48.56,98996.0,36.1004,36.2345,36.0929,36.1823,98996.0
2016-12-15 10:30:00,48.57,48.63,48.54,48.62,70048.0,36.1898,36.2345,36.1674,36.227,70048.0
2016-12-15 10:40:00,48.62,48.62,48.35,48.41,67340.0,36.227,36.227,36.0259,36.0706,67340.0
2016-12-15 10:50:00,48.41,48.42,48.29,48.32,75974.0,36.0706,36.078,35.9812,36.0035,75974.0
2016-12-15 11:00:00,48.32,48.59,48.32,48.5,88459.0,36.0035,36.2047,36.0035,36.1376,88459.0
2016-12-15 11:10:00,48.51,48.56,48.5,48.51,47609.0,36.1451,36.1823,36.1376,36.1451,47609.0
2016-12-15 11:20:00,48.52,48.55,48.43,48.45,39619.0,36.1525,36.1749,36.0855,36.1004,39619.0
2016-12-15 11:30:00,48.45,48.45,48.36,48.42,37647.0,36.1004,36.1004,36.0333,36.078,37647.0
2016-12-15 11:40:00,48.43,48.46,48.4,48.45,38835.0,36.0855,36.1078,36.0631,36.1004,38835.0
2016-12-15 11:50:00,48.45,48.51,48.42,48.51,41527.0,36.1004,36.1451,36.078,36.1451,41527.0
2016-12-15 12:00:00,48.51,48.52,48.39,48.47,45327.0,36.1451,36.1525,36.0557,36.1153,45327.0
2016-12-15 12:10:00,48.47,48.49,48.43,48.46,27437.0,36.1153,36.1302,36.0855,36.1078,27437.0
2016-12-15 12:20:00,48.45,48.45,48.32,48.33,88175.0,36.1004,36.1004,36.0035,36.011,88175.0
2016-12-15 12:30:00,48.32,48.33,48.21,48.23,36724.0,36.0035,36.011,35.9215,35.9364,36724.0
2016-12-15 12:40:00,48.22,48.26,48.15,48.2,54147.0,35.929,35.9588,35.8768,35.9141,54147.0
2016-12-15 12:50:00,48.19,48.19,48.1,48.17,57389.0,35.9066,35.9066,35.8396,35.8917,57389.0
2016-12-15 13:00:00,48.16,48.37,48.16,48.36,81141.0,35.8843,36.0408,35.8843,36.0333,81141.0
2016-12-15 13:10:00,48.37,48.43,48.32,48.41,99979.0,36.0408,36.0855,36.0035,36.0706,99979.0
2016-12-15 13:20:00,48.4,48.52,48.4,48.51,243565.0,36.0631,36.1525,36.0631,36.1451,243565.0
2016-12-15 13:30:00,48.51,48.53,48.4,48.43,70126.0,36.1451,36.16,36.0631,36.0855,70126.0
2016-12-15 13:40:00,48.41,48.44,48.26,48.34,101411.0,36.0706,36.0929,35.9588,36.0184,101411.0
2016-12-15 13:50:00,48.35,48.36,48.22,48.23,53271.0,36.0259,36.0333,35.929,35.9364,53271.0
2016-12-15 14:00:00,48.22,48.31,48.21,48.27,40882.0,35.929,35.9961,35.9215,35.9663,40882.0
2016-12-15 14:10:00,48.26,48.27,48.18,48.2,33439.0,35.9588,35.9663,35.8992,35.9141,33439.0
2016-12-15 14:20:00,48.2,48.26,48.15,48.23,44189.0,35.9141,35.9588,35.8768,35.9364,44189.0
2016-12-15 14:30:00,48.23,48.33,48.21,48.32,69456.0,35.9364,36.011,35.9215,36.0035,69456.0
2016-12-15 14:40:00,48.31,48.35,48.2,48.25,52054.0,35.9961,36.0259,35.9141,35.9513,52054.0
2016-12-15 14:50:00,48.25,48.32,48.24,48.29,206764.0,35.9513,36.0035,35.9439,35.9812,206764.0
2016-12-15 15:00:00,48.29,48.31,48.22,48.23,166535.0,35.9812,35.9961,35.929,35.9364,166535.0
2016-12-15 15:10:00,48.22,48.27,48.2,48.26,64295.0,35.929,35.9663,35.9141,35.9588,64295.0
2016-12-15 15:20:00,48.26,48.27,48.17,48.21,81297.0,35.9588,35.9663,35.8917,35.9215,81297.0
2016-12-15 15:30:00,48.21,48.28,48.21,48.28,112388.0,35.9215,35.9737,35.9215,35.9737,112388.0
2016-12-15 15:40:00,48.28,48.41,48.26,48.3,176187.0,35.9737,36.0706,35.9588,35.9886,176187.0
2016-12-15 15:50:00,48.3,48.31,48.08,48.15,653387.0,35.9886,35.9961,35.8247,35.8768,653387.0
2016-12-16 09:30:00,48.01,48.11,47.34,47.52,454414.0,35.7725,35.847,35.2733,35.4074,454414.0
2016-12-16 09:40:00,47.54,47.73,47.36,47.5,183779.0,35.4223,35.5639,35.2882,35.3925,183779.0
2016-12-16 09:50:00,47.5,47.68,47.29,47.34,174353.0,35.3925,35.5266,35.236,35.2733,174353.0
2016-12-16 10:00:00,47.33,47.72,47.33,47.71,186385.0,35.2659,35.5564,35.2659,35.549,186385.0
2016-12-16 10:10:00,47.71,48.01,47.64,47.95,159153.0,35.549,35.7725,35.4968,35.7278,159153.0
2016-12-16 10:20:00,47.96,47.99,47.86,47.91,112019.0,35.7353,35.7576,35.6608,35.698,112019.0
2016-12-16 10:30:00,47.92,47.96,47.83,47.89,106190.0,35.7055,35.7353,35.6384,35.6831,106190.0
2016-12-16 10:40:00,47.89,47.97,47.79,47.94,183233.0,35.6831,35.7427,35.6086,35.7204,183233.0
2016-12-16 10:50:00,47.93,48.01,47.93,47.95,93046.0,35.7129,35.7725,35.7129,35.7278,93046.0
2016-12-16 11:00:00,47.96,47.97,47.81,47.87,102289.0,35.7353,35.7427,35.6235,35.6682,102289.0
2016-12-16 11:10:00,47.87,47.91,47.83,47.91,90055.0,35.6682,35.698,35.6384,35.698,90055.0
2016-12-16 11:20:00,47.9,47.99,47.88,47.95,91885.0,35.6906,35.7576,35.6757,35.7278,91885.0
2016-12-16 11:30:00,47.93,47.93,47.76,47.76,90401.0,35.7129,35.7129,35.5862,35.5862,90401.0
2016-12-16 11:40:00,47.77,47.78,47.71,47.76,66722.0,35.5937,35.6011,35.549,35.5862,66722.0
2016-12-16 11:50:00,47.76,47.97,47.75,47.97,107010.0,35.5862,35.7427,35.5788,35.7427,107010.0
2016-12-16 12:00:00,47.98,48.01,47.95,47.98,71525.0,35.7502,35.7725,35.7278,35.7502,71525.0
2016-12-16 12:10:00,47.98,48.01,47.89,47.91,51807.0,35.7502,35.7725,35.6831,35.698,51807.0
2016-12-16 12:20:00,47.91,47.94,47.86,47.88,59390.0,35.698,35.7204,35.6608,35.6757,59390.0
2016-12-16 12:30:00,47.89,47.89,47.8,47.81,59731.0,35.6831,35.6831,35.6161,35.6235,59731.0
2016-12-16 12:40:00,47.82,47.88,47.79,47.88,45667.0,35.631,35.6757,35.6086,35.6757,45667.0
2016-12-16 12:50:00,47.88,47.95,47.84,47.87,61158.0,35.6757,35.7278,35.6459,35.6682,61158.0
2016-12-16 13:00:00,47.87,47.92,47.86,47.9,39386.0,35.6682,35.7055,35.6608,35.6906,39386.0
2016-12-16 13:10:00,47.9,47.9,47.64,47.66,78745.0,35.6906,35.6906,35.4968,35.5117,78745.0
2016-12-16 13:20:00,47.66,47.69,47.58,47.67,83728.0,35.5117,35.5341,35.4521,35.5192,83728.0
2016-12-16 13:30:00,47.68,47.79,47.65,47.78,62341.0,35.5266,35.6086,35.5043,35.6011,62341.0
2016-12-16 13:40:00,47.78,47.85,47.68,47.69,58363.0,35.6011,35.6533,35.5266,35.5341,58363.0
2016-12-16 13:50:00,47.7,47.76,47.67,47.69,54204.0,35.5415,35.5862,35.5192,35.5341,54204.0
2016-12-16 14:00:00,47.69,47.79,47.69,47.76,94952.0,35.5341,35.6086,35.5341,35.5862,94952.0
2016-12-16 14:10:00,47.77,47.88,47.76,47.84,110291.0,35.5937,35.6757,35.5862,35.6459,110291.0
2016-12-16 14:20:00,47.83,47.83,47.61,47.63,174572.0,35.6384,35.6384,35.4745,35.4894,174572.0
2016-12-16 14:30:00,47.62,47.62,47.44,47.47,122340.0,35.4819,35.4819,35.3478,35.3702,122340.0
2016-12-16 14:40:00,47.48,47.48,47.31,47.36,161893.0,35.3776,35.3776,35.251,35.2882,161893.0
2016-12-16 14:50:00,47.36,47.38,47.3,47.31,211879.0,35.2882,35.3031,35.2435,35.251,211879.0
2016-12-16 15:00:00,47.32,47.34,47.14,47.27,265799.0,35.2584,35.2733,35.1243,35.2211,265799.0
2016-12-16 15:10:00,47.27,47.33,47.21,47.27,131987.0,35.2211,35.2659,35.1764,35.2211,131987.0
2016-12-16 15:20:00,47.27,47.31,47.19,47.21,251460.0,35.2211,35.251,35.1615,35.1764,251460.0
2016-12-16 15:30:00,47.2,47.26,47.07,47.11,267695.0,35.169,35.2137,35.0721,35.1019,267695.0
2016-12-16 15:40:00,47.11,47.12,46.95,47.08,687679.0,35.1019,35.1094,34.9827,35.0796,687679.0
2016-12-16 15:50:00,47.08,47.22,47.0,47.03,1231250.0,35.0796,35.1839,35.02,35.0423,1231250.0
2016-12-19 09:30:00,47.22,47.56,47.06,47.5,170584.0,35.1839,35.4372,35.0647,35.3925,170584.0
2016-12-19 09:40:00,47.53,47.57,47.06,47.07,101619.0,35.4149,35.4447,35.0647,35.0721,101619.0
2016-12-19 09:50:00,47.08,47.25,46.98,46.98,138166.0,35.0796,35.2062,35.0051,35.0051,138166.0
2016-12-19 10:00:00,46.99,47.04,46.78,46.92,227334.0,35.0125,35.0498,34.856,34.9604,227334.0
2016-12-19 10:10:00,46.91,47.02,46.85,46.92,148223.0,34.9529,35.0349,34.9082,34.9604,148223.0
2016-12-19 10:20:00,46.92,47.11,46.91,47.01,110468.0,34.9604,35.1019,34.9529,35.0274,110468.0
2016-12-19 10:30:00,47.01,47.1,46.96,46.98,149195.0,35.0274,35.0945,34.9902,35.0051,149195.0
2016-12-19 10:40:00,46.99,47.03,46.86,46.98,116199.0,35.0125,35.0423,34.9157,35.0051,116199.0
2016-12-19 10:50:00,47.0,47.05,46.91,46.95,100327.0,35.02,35.0572,34.9529,34.9827,100327.0
2016-12-19 11:00:00,46.95,47.11,46.93,47.01,127532.0,34.9827,35.1019,34.9678,35.0274,127532.0
2016-12-19 11:10:00,47.0,47.02,46.91,46.91,168248.0,35.02,35.0349,34.9529,34.9529,168248.0
2016-12-19 11:20:00,46.91,46.94,46.66,46.67,140205.0,34.9529,34.9753,34.7666,34.7741,140205.0
2016-12-19 11:30:00,46.68,46.77,46.66,46.69,82115.0,34.7815,34.8486,34.7666,34.789,82115.0
2016-12-19 11:40:00,46.69,46.75,46.61,46.63,98586.0,34.789,34.8337,34.7294,34.7443,98586.0
2016-12-19 11:50:00,46.62,46.67,46.57,46.58,113199.0,34.7368,34.7741,34.6996,34.707,113199.0
2016-12-19 12:00:00,46.58,46.72,46.58,46.7,101684.0,34.707,34.8113,34.707,34.7964,101684.0
2016-12-19 12:10:00,46.71,46.73,46.59,46.62,76819.0,34.8039,34.8188,34.7145,34.7368,76819.0
2016-12-19 12:20:00,46.63,46.72,46.6,46.61,71416.0,34.7443,34.8113,34.7219,34.7294,71416.0
2016-12-19 12:30:00,46.63,46.74,46.63,46.73,67128.0,34.7443,34.8262,34.7443,34.8188,67128.0
2016-12-19 12:40:00,46.73,46.83,46.71,46.73,66748.0,34.8188,34.8933,34.8039,34.8188,66748.0
2016-12-19 12:50:00,46.72,46.72,46.63,46.64,72682.0,34.8113,34.8113,34.7443,34.7517,72682.0
2016-12-19 13:00:00,46.64,46.7,46.64,46.66,69442.0,34.7517,34.7964,34.7517,34.7666,69442.0
2016-12-19 13:10:00,46.67,46.68,46.59,46.61,114469.0,34.7741,34.7815,34.7145,34.7294,114469.0
2016-12-19 13:20:00,46.6,46.7,46.56,46.69,72278.0,34.7219,34.7964,34.6921,34.789,72278.0
2016-12-19 13:30:00,46.69,46.75,46.66,46.68,65271.0,34.789,34.8337,34.7666,34.7815,65271.0
2016-12-19 13:40:00,46.68,46.77,46.62,46.75,54293.0,34.7815,34.8486,34.7368,34.8337,54293.0
2016-12-19 13:50:00,46.76,46.78,46.64,46.66,72924.0,34.8411,34.856,34.7517,34.7666,72924.0
2016-12-19 14:00:00,46.66,46.67,46.59,46.64,69899.0,34.7666,34.7741,34.7145,34.7517,69899.0
2016-12-19 14:10:00,46.64,46.73,46.64,46.7,60049.0,34.7517,34.8188,34.7517,34.7964,60049.0
2016-12-19 14:20:00,46.7,46.73,46.66,46.72,37286.0,34.7964,34.8188,34.7666,34.8113,37286.0
2016-12-19 14:30:00,46.71,46.72,46.59,46.59,65344.0,34.8039,34.8113,34.7145,34.7145,65344.0
2016-12-19 14:40:00,46.59,46.6,46.54,46.55,87653.0,34.7145,34.7219,34.6772,34.6847,87653.0
2016-12-19 14:50:00,46.55,46.65,46.54,46.59,104304.0,34.6847,34.7592,34.6772,34.7145,104304.0
2016-12-19 15:00:00,46.58,46.59,46.53,46.54,74330.0,34.707,34.7145,34.6698,34.6772,74330.0
2016-12-19 15:10:00,46.54,46.54,46.48,46.49,89741.0,34.6772,34.6772,34.6325,34.64,89741.0
2016-12-19 15:20:00,46.49,46.53,46.46,46.51,122444.0,34.64,34.6698,34.6176,34.6549,122444.0
2016-12-19 15:30:00,46.51,46.58,46.5,46.51,140108.0,34.6549,34.707,34.6474,34.6549,140108.0
2016-12-19 15:40:00,46.51,46.51,46.44,46.44,185704.0,34.6549,34.6549,34.6027,34.6027,185704.0
2016-12-19 15:50:00,46.44,46.56,46.39,46.56,610203.0,34.6027,34.6921,34.5655,34.6921,610203.0
2016-12-20 09:30:00,46.66,47.08,46.63,47.01,151543.0,34.7666,35.0796,34.7443,35.0274,151543.0
2016-12-20 09:40:00,47.01,47.27,46.94,47.25,145166.0,35.0274,35.2211,34.9753,35.2062,145166.0
2016-12-20 09:50:00,47.25,47.27,47.08,47.2,75717.0,35.2062,35.2211,35.0796,35.169,75717.0
2016-12-20 10:00:00,47.2,47.29,47.15,47.24,105967.0,35.169,35.236,35.1317,35.1988,105967.0
2016-12-20 10:10:00,47.25,47.29,47.15,47.26,68127.0,35.2062,35.236,35.1317,35.2137,68127.0
2016-12-20 10:20:00,47.27,47.27,47.18,47.26,57028.0,35.2211,35.2211,35.1541,35.2137,57028.0
2016-12-20 10:30:00,47.26,47.31,47.21,47.3,191593.0,35.2137,35.251,35.1764,35.2435,191593.0
2016-12-20 10:40:00,47.29,47.36,47.27,47.35,123418.0,35.236,35.2882,35.2211,35.2808,123418.0
2016-12-20 10:50:00,47.35,47.52,47.34,47.44,86090.0,35.2808,35.4074,35.2733,35.3478,86090.0
2016-12-20 11:00:00,47.44,47.53,47.42,47.51,65614.0,35.3478,35.4149,35.3329,35.4,65614.0
2016-12-20 11:10:00,47.51,47.53,47.42,47.43,76642.0,35.4,35.4149,35.3329,35.3404,76642.0
2016-12-20 11:20:00,47.44,47.46,47.36,47.41,72739.0,35.3478,35.3627,35.2882,35.3255,72739.0
2016-12-20 11:30:00,47.41,47.42,47.28,47.32,81538.0,35.3255,35.3329,35.2286,35.2584,81538.0
2016-12-20 11:40:00,47.33,47.43,47.33,47.38,38461.0,35.2659,35.3404,35.2659,35.3031,38461.0
2016-12-20 11:50:00,47.39,47.4,47.25,47.26,47760.0,35.3106,35.318,35.2062,35.2137,47760.0
2016-12-20 12:00:00,47.25,47.34,47.24,47.31,41820.0,35.2062,35.2733,35.1988,35.251,41820.0
2016-12-20 12:10:00,47.31,47.34,47.21,47.22,51341.0,35.251,35.2733,35.1764,35.1839,51341.0
2016-12-20 12:20:00,47.21,47.26,47.15,47.18,173623.0,35.1764,35.2137,35.1317,35.1541,173623.0
2016-12-20 12:30:00,47.18,47.22,47.1,47.2,217444.0,35.1541,35.1839,35.0945,35.169,217444.0
2016-12-20 12:40:00,47.21,47.3,47.18,47.29,65084.0,35.1764,35.2435,35.1541,35.236,65084.0
2016-12-20 12:50:00,47.29,47.36,47.28,47.29,37890.0,35.236,35.2882,35.2286,35.236,37890.0
2016-12-20 13:00:00,47.28,47.35,47.24,47.25,71849.0,35.2286,35.2808,35.1988,35.2062,71849.0
2016-12-20 13:10:00,47.25,47.35,47.23,47.33,66845.0,35.2062,35.2808,35.1913,35.2659,66845.0
2016-12-20 13:20:00,47.33,47.34,47.32,47.33,20867.0,35.2659,35.2733,35.2584,35.2659,20867.0
2016-12-20 13:30:00,47.34,47.37,47.3,47.33,53532.0,35.2733,35.2957,35.2435,35.2659,53532.0
2016-12-20 13:40:00,47.33,47.34,47.28,47.33,65951.0,35.2659,35.2733,35.2286,35.2659,65951.0
2016-12-20 13:50:00,47.32,47.43,47.31,47.4,51191.0,35.2584,35.3404,35.251,35.318,51191.0
2016-12-20 14:00:00,47.41,47.41,47.33,47.34,65846.0,35.3255,35.3255,35.2659,35.2733,65846.0
2016-12-20 14:10:00,47.34,47.34,47.25,47.29,60309.0,35.2733,35.2733,35.2062,35.236,60309.0
2016-12-20 14:20:00,47.3,47.34,47.26,47.27,55520.0,35.2435,35.2733,35.2137,35.2211,55520.0
2016-12-20 14:30:00,47.27,47.27,47.18,47.18,44052.0,35.2211,35.2211,35.1541,35.1541,44052.0
2016-12-20 14:40:00,47.19,47.3,47.19,47.24,37908.0,35.1615,35.2435,35.1615,35.1988,37908.0
2016-12-20 14:50:00,47.25,47.29,47.17,47.2,49895.0,35.2062,35.236,35.1466,35.169,49895.0
2016-12-20 15:00:00,47.21,47.26,47.18,47.26,46176.0,35.1764,35.2137,35.1541,35.2137,46176.0
2016-12-20 15:10:00,47.25,47.28,47.22,47.25,62038.0,35.2062,35.2286,35.1839,35.2062,62038.0
2016-12-20 15:20:00,47.24,47.24,47.19,47.2,58072.0,35.1988,35.1988,35.1615,35.169,58072.0
2016-12-20 15:30:00,47.2,47.23,47.19,47.2,55160.0,35.169,35.1913,35.1615,35.169,55160.0
2016-12-20 15:40:00,47.2,47.24,47.19,47.22,112934.0,35.169,35.1988,35.1615,35.1839,112934.0
2016-12-20 15:50:00,47.21,47.25,47.19,47.22,302356.0,35.1764,35.2062,35.1615,35.1839,302356.0
2016-12-21 09:30:00,46.9,46.96,46.65,46.91,201424.0,34.9455,34.9902,34.7592,34.9529,201424.0
2016-12-21 09:40:00,46.9,47.48,46.9,47.36,171394.0,34.9455,35.3776,34.9455,35.2882,171394.0
2016-12-21 09:50:00,47.36,47.43,47.13,47.24,88883.0,35.2882,35.3404,35.1168,35.1988,88883.0
2016-12-21 10:00:00,47.23,47.32,47.19,47.26,85633.0,35.1913,35.2584,35.1615,35.2137,85633.0
2016-12-21 10:10:00,47.26,47.43,47.21,47.41,97537.0,35.2137,35.3404,35.1764,35.3255,97537.0
2016-12-21 10:20:00,47.43,47.45,47.22,47.3,95354.0,35.3404,35.3553,35.1839,35.2435,95354.0
2016-12-21 10:30:00,47.27,47.28,46.96,46.98,178377.0,35.2211,35.2286,34.9902,35.0051,178377.0
2016-12-21 10:40:00,46.98,47.02,46.82,46.86,110651.0,35.0051,35.0349,34.8858,34.9157,110651.0
2016-12-21 10:50:00,46.85,46.87,46.76,46.78,68944.0,34.9082,34.9231,34.8411,34.856,68944.0
2016-12-21 11:00:00,46.79,46.83,46.69,46.79,129982.0,34.8635,34.8933,34.789,34.8635,129982.0
2016-12-21 11:10:00,46.79,46.83,46.67,46.7,83154.0,34.8635,34.8933,34.7741,34.7964,83154.0
2016-12-21 11:20:00,46.69,46.75,46.65,46.66,53711.0,34.789,34.8337,34.7592,34.7666,53711.0
2016-12-21 11:30:00,46.67,46.76,46.65,46.76,44587.0,34.7741,34.8411,34.7592,34.8411,44587.0
2016-12-21 11:40:00,46.77,46.84,46.73,46.74,90916.0,34.8486,34.9008,34.8188,34.8262,90916.0
2016-12-21 11:50:00,46.74,46.74,46.61,46.63,138027.0,34.8262,34.8262,34.7294,34.7443,138027.0
2016-12-21 12:00:00,46.63,46.8,46.63,46.8,54903.0,34.7443,34.8709,34.7443,34.8709,54903.0
2016-12-21 12:10:00,46.8,46.83,46.77,46.79,39360.0,34.8709,34.8933,34.8486,34.8635,39360.0
2016-12-21 12:20:00,46.79,46.88,46.78,46.88,39407.0,34.8635,34.9306,34.856,34.9306,39407.0
2016-12-21 12:30:00,46.87,46.92,46.87,46.88,50044.0,34.9231,34.9604,34.9231,34.9306,50044.0
2016-12-21 12:40:00,46.88,46.88,46.82,46.86,76683.0,34.9306,34.9306,34.8858,34.9157,76683.0
2016-12-21 12:50:00,46.86,46.96,46.85,46.96,47142.0,34.9157,34.9902,34.9082,34.9902,47142.0
2016-12-21 13:00:00,46.96,46.98,46.94,46.97,34334.0,34.9902,35.0051,34.9753,34.9976,34334.0
2016-12-21 13:10:00,46.97,47.05,46.96,47.02,64164.0,34.9976,35.0572,34.9902,35.0349,64164.0
2016-12-21 13:20:00,47.01,47.07,47.0,47.02,39332.0,35.0274,35.0721,35.02,35.0349,39332.0
2016-12-21 13:30:00,47.02,47.07,47.0,47.02,39419.0,35.0349,35.0721,35.02,35.0349,39419.0
2016-12-21 13:40:00,47.02,47.02,46.93,46.94,28255.0,35.0349,35.0349,34.9678,34.9753,28255.0
2016-12-21 13:50:00,46.95,46.96,46.92,46.94,39411.0,34.9827,34.9902,34.9604,34.9753,39411.0
2016-12-21 14:00:00,46.93,46.94,46.81,46.81,69198.0,34.9678,34.9753,34.8784,34.8784,69198.0
2016-12-21 14:10:00,46.82,46.86,46.76,46.85,55789.0,34.8858,34.9157,34.8411,34.9082,55789.0
2016-12-21 14:20:00,46.86,46.92,46.84,46.88,66618.0,34.9157,34.9604,34.9008,34.9306,66618.0
2016-12-21 14:30:00,46.88,46.91,46.84,46.87,65998.0,34.9306,34.9529,34.9008,34.9231,65998.0
2016-12-21 14:40:00,46.88,46.94,46.87,46.93,21112.0,34.9306,34.9753,34.9231,34.9678,21112.0
2016-12-21 14:50:00,46.93,46.93,46.84,46.85,46081.0,34.9678,34.9678,34.9008,34.9082,46081.0
2016-12-21 15:00:00,46.86,46.87,46.81,46.82,48268.0,34.9157,34.9231,34.8784,34.8858,48268.0
2016-12-21 15:10:00,46.82,46.84,46.76,46.81,53129.0,34.8858,34.9008,34.8411,34.8784,53129.0
2016-12-21 15:20:00,46.81,46.82,46.76,46.79,51281.0,34.8784,34.8858,34.8411,34.8635,51281.0
2016-12-21 15:30:00,46.79,46.81,46.76,46.79,78023.0,34.8635,34.8784,34.8411,34.8635,78023.0
2016-12-21 15:40:00,46.79,46.86,46.79,46.84,118881.0,34.8635,34.9157,34.8635,34.9008,118881.0
2016-12-21 15:50:00,46.85,46.85,46.81,46.83,230147.0,34.9082,34.9082,34.8784,34.8933,230147.0
2016-12-22 09:30:00,46.94,47.18,46.58,47.08,308986.0,34.9753,35.1541,34.707,35.0796,308986.0
2016-12-22 09:40:00,47.11,47.21,46.96,47.02,130356.0,35.1019,35.1764,34.9902,35.0349,130356.0
2016-12-22 09:50:00,47.02,47.02,46.94,47.0,68604.0,35.0349,35.0349,34.9753,35.02,68604.0
2016-12-22 10:00:00,47.01,47.09,46.93,46.97,122233.0,35.0274,35.087,34.9678,34.9976,122233.0
2016-12-22 10:10:00,46.97,47.22,46.94,47.22,133283.0,34.9976,35.1839,34.9753,35.1839,133283.0
2016-12-22 10:20:00,47.22,47.23,47.04,47.04,86150.0,35.1839,35.1913,35.0498,35.0498,86150.0
2016-12-22 10:30:00,47.05,47.21,47.02,47.12,130018.0,35.0572,35.1764,35.0349,35.1094,130018.0
2016-12-22 10:40:00,47.11,47.14,46.94,47.0,108909.0,35.1019,35.1243,34.9753,35.02,108909.0
2016-12-22 10:50:00,47.0,47.1,46.99,47.05,99972.0,35.02,35.0945,35.0125,35.0572,99972.0
2016-12-22 11:00:00,47.04,47.07,46.88,46.88,119894.0,35.0498,35.0721,34.9306,34.9306,119894.0
2016-12-22 11:10:00,46.88,46.93,46.66,46.67,133516.0,34.9306,34.9678,34.7666,34.7741,133516.0
2016-12-22 11:20:00,46.68,46.76,46.43,46.47,145805.0,34.7815,34.8411,34.5953,34.6251,145805.0
2016-12-22 11:30:00,46.47,46.49,46.34,46.35,106968.0,34.6251,34.64,34.5282,34.5356,106968.0
2016-12-22 11:40:00,46.35,46.37,46.12,46.14,107629.0,34.5356,34.5506,34.3643,34.3792,107629.0
2016-12-22 11:50:00,46.13,46.19,45.93,45.96,191557.0,34.3717,34.4164,34.2227,34.2451,191557.0
2016-12-22 12:00:00,45.98,46.01,45.84,45.9,91992.0,34.26,34.2823,34.1556,34.2004,91992.0
2016-12-22 12:10:00,45.9,45.93,45.82,45.86,97496.0,34.2004,34.2227,34.1407,34.1705,97496.0
2016-12-22 12:20:00,45.86,45.86,45.75,45.83,163737.0,34.1705,34.1705,34.0886,34.1482,163737.0
2016-12-22 12:30:00,45.83,45.92,45.73,45.76,170155.0,34.1482,34.2153,34.0737,34.096,170155.0
2016-12-22 12:40:00,45.75,45.8,45.71,45.78,85729.0,34.0886,34.1258,34.0588,34.1109,85729.0
2016-12-22 12:50:00,45.78,45.78,45.66,45.67,116760.0,34.1109,34.1109,34.0215,34.029,116760.0
2016-12-22 13:00:00,45.68,45.69,45.55,45.57,123885.0,34.0364,34.0439,33.9396,33.9545,123885.0
2016-12-22 13:10:00,45.56,45.6,45.52,45.56,94079.0,33.947,33.9768,33.9172,33.947,94079.0
2016-12-22 13:20:00,45.57,45.65,45.54,45.58,79991.0,33.9545,34.0141,33.9321,33.9619,79991.0
2016-12-22 13:30:00,45.58,45.61,45.47,45.5,110961.0,33.9619,33.9843,33.88,33.9023,110961.0
2016-12-22 13:40:00,45.5,45.5,45.36,45.46,131674.0,33.9023,33.9023,33.798,33.8725,131674.0
2016-12-22 13:50:00,45.46,45.46,45.32,45.35,76054.0,33.8725,33.8725,33.7682,33.7905,76054.0
2016-12-22 14:00:00,45.34,45.36,45.27,45.27,116827.0,33.7831,33.798,33.7309,33.7309,116827.0
2016-12-22 14:10:00,45.26,45.3,45.21,45.23,66544.0,33.7235,33.7533,33.6862,33.7011,66544.0
2016-12-22 14:20:00,45.23,45.29,45.1,45.11,99134.0,33.7011,33.7458,33.6043,33.6117,99134.0
2016-12-22 14:30:00,45.11,45.15,45.08,45.1,74779.0,33.6117,33.6415,33.5894,33.6043,74779.0
2016-12-22 14:40:00,45.1,45.1,44.94,45.0,154498.0,33.6043,33.6043,33.485,33.5298,154498.0
2016-12-22 14:50:00,45.0,45.04,44.9,44.95,110339.0,33.5298,33.5596,33.4552,33.4925,110339.0
2016-12-22 15:00:00,44.95,44.95,44.8,44.8,169306.0,33.4925,33.4925,33.3807,33.3807,169306.0
2016-12-22 15:10:00,44.8,44.92,44.74,44.89,173849.0,33.3807,33.4701,33.336,33.4478,173849.0
2016-12-22 15:20:00,44.89,44.93,44.79,44.83,95397.0,33.4478,33.4776,33.3733,33.4031,95397.0
2016-12-22 15:30:00,44.83,44.85,44.75,44.82,168925.0,33.4031,33.418,33.3435,33.3956,168925.0
2016-12-22 15:40:00,44.82,45.0,44.79,44.98,471836.0,33.3956,33.5298,33.3733,33.5149,471836.0
2016-12-22 15:50:00,44.98,45.21,44.95,45.12,772397.0,33.5149,33.6862,33.4925,33.6192,772397.0
2016-12-23 09:30:00,45.02,45.37,45.01,45.25,100271.0,33.5447,33.8054,33.5372,33.716,100271.0
2016-12-23 09:40:00,45.23,45.33,44.82,44.87,185091.0,33.7011,33.7756,33.3956,33.4329,185091.0
2016-12-23 09:50:00,44.88,44.89,44.73,44.78,132806.0,33.4403,33.4478,33.3286,33.3658,132806.0
2016-12-23 10:00:00,44.79,44.83,44.7,44.8,154374.0,33.3733,33.4031,33.3062,33.3807,154374.0
2016-12-23 10:10:00,44.81,44.93,44.78,44.84,87212.0,33.3882,33.4776,33.3658,33.4105,87212.0
2016-12-23 10:20:00,44.85,44.9,44.72,44.74,100612.0,33.418,33.4552,33.3211,33.336,100612.0
2016-12-23 10:30:00,44.75,44.84,44.71,44.74,123635.0,33.3435,33.4105,33.3137,33.336,123635.0
2016-12-23 10:40:00,44.75,44.83,44.65,44.69,129120.0,33.3435,33.4031,33.269,33.2988,129120.0
2016-12-23 10:50:00,44.69,44.72,44.65,44.67,72856.0,33.2988,33.3211,33.269,33.2839,72856.0
2016-12-23 11:00:00,44.67,44.72,44.5,44.51,111863.0,33.2839,33.3211,33.1572,33.1647,111863.0
2016-12-23 11:10:00,44.52,44.58,44.34,44.38,158509.0,33.1721,33.2168,33.038,33.0678,158509.0
2016-12-23 11:20:00,44.39,44.52,44.32,44.52,239402.0,33.0752,33.1721,33.0231,33.1721,239402.0
2016-12-23 11:30:00,44.53,44.6,44.45,44.45,90436.0,33.1796,33.2317,33.1199,33.1199,90436.0
2016-12-23 11:40:00,44.44,44.59,44.43,44.57,66850.0,33.1125,33.2243,33.105,33.2094,66850.0
2016-12-23 11:50:00,44.56,44.68,44.53,44.53,63957.0,33.2019,33.2913,33.1796,33.1796,63957.0
2016-12-23 12:00:00,44.53,44.63,44.53,44.58,50197.0,33.1796,33.2541,33.1796,33.2168,50197.0
2016-12-23 12:10:00,44.58,44.63,44.56,44.63,49579.0,33.2168,33.2541,33.2019,33.2541,49579.0
2016-12-23 12:20:00,44.63,44.68,44.61,44.66,47764.0,33.2541,33.2913,33.2392,33.2764,47764.0
2016-12-23 12:30:00,44.66,44.69,44.58,44.59,60189.0,33.2764,33.2988,33.2168,33.2243,60189.0
2016-12-23 12:40:00,44.59,44.62,44.52,44.53,61009.0,33.2243,33.2466,33.1721,33.1796,61009.0
2016-12-23 12:50:00,44.54,44.55,44.48,44.48,32534.0,33.187,33.1945,33.1423,33.1423,32534.0
2016-12-23 13:00:00,44.49,44.56,44.48,44.56,52591.0,33.1498,33.2019,33.1423,33.2019,52591.0
2016-12-23 13:10:00,44.55,44.59,44.52,44.56,37248.0,33.1945,33.2243,33.1721,33.2019,37248.0
2016-12-23 13:20:00,44.55,44.69,44.53,44.69,37733.0,33.1945,33.2988,33.1796,33.2988,37733.0
2016-12-23 13:30:00,44.69,44.69,44.56,44.56,37549.0,33.2988,33.2988,33.2019,33.2019,37549.0
2016-12-23 13:40:00,44.56,44.59,44.54,44.56,39597.0,33.2019,33.2243,33.187,33.2019,39597.0
2016-12-23 13:50:00,44.55,44.6,44.51,44.51,52466.0,33.1945,33.2317,33.1647,33.1647,52466.0
2016-12-23 14:00:00,44.51,44.63,44.5,44.63,37440.0,33.1647,33.2541,33.1572,33.2541,37440.0
2016-12-23 14:10:00,44.62,44.62,44.51,44.53,116057.0,33.2466,33.2466,33.1647,33.1796,116057.0
2016-12-23 14:20:00,44.54,44.56,44.5,44.56,42363.0,33.187,33.2019,33.1572,33.2019,42363.0
2016-12-23 14:30:00,44.57,44.61,44.55,44.59,47660.0,33.2094,33.2392,33.1945,33.2243,47660.0
2016-12-23 14:40:00,44.59,44.6,44.52,44.54,33472.0,33.2243,33.2317,33.1721,33.187,33472.0
2016-12-23 14:50:00,44.53,44.64,44.53,44.6,51559.0,33.1796,33.2615,33.1796,33.2317,51559.0
2016-12-23 15:00:00,44.61,44.66,44.56,44.65,74570.0,33.2392,33.2764,33.2019,33.269,74570.0
2016-12-23 15:10:00,44.65,44.7,44.63,44.65,69434.0,33.269,33.3062,33.2541,33.269,69434.0
2016-12-23 15:20:00,44.64,44.7,44.63,44.68,75426.0,33.2615,33.3062,33.2541,33.2913,75426.0
2016-12-23 15:30:00,44.68,44.7,44.65,44.68,121452.0,33.2913,33.3062,33.269,33.2913,121452.0
2016-12-23 15:40:00,44.68,44.78,44.67,44.75,114128.0,33.2913,33.3658,33.2839,33.3435,114128.0
2016-12-23 15:50:00,44.76,44.8,44.73,44.77,203367.0,33.3509,33.3807,33.3286,33.3584,203367.0
2016-12-27 09:30:00,44.9,45.34,44.87,45.14,158127.0,33.4552,33.7831,33.4329,33.6341,158127.0
2016-12-27 09:40:00,45.11,45.38,45.1,45.3,143374.0,33.6117,33.8129,33.6043,33.7533,143374.0
2016-12-27 09:50:00,45.28,45.33,45.2,45.3,167221.0,33.7384,33.7756,33.6788,33.7533,167221.0
2016-12-27 10:00:00,45.3,45.35,45.22,45.27,103329.0,33.7533,33.7905,33.6937,33.7309,103329.0
2016-12-27 10:10:00,45.27,45.27,45.05,45.06,55136.0,33.7309,33.7309,33.567,33.5745,55136.0
2016-12-27 10:20:00,45.06,45.07,44.88,44.88,48114.0,33.5745,33.5819,33.4403,33.4403,48114.0
2016-12-27 10:30:00,44.87,44.93,44.85,44.87,59337.0,33.4329,33.4776,33.418,33.4329,59337.0
2016-12-27 10:40:00,44.88,44.94,44.73,44.79,77796.0,33.4403,33.485,33.3286,33.3733,77796.0
2016-12-27 10:50:00,44.79,44.88,44.74,44.87,42269.0,33.3733,33.4403,33.336,33.4329,42269.0
2016-12-27 11:00:00,44.87,44.87,44.72,44.72,54436.0,33.4329,33.4329,33.3211,33.3211,54436.0
2016-12-27 11:10:00,44.72,44.77,44.69,44.69,40217.0,33.3211,33.3584,33.2988,33.2988,40217.0
2016-12-27 11:20:00,44.7,44.77,44.66,44.74,33592.0,33.3062,33.3584,33.2764,33.336,33592.0
2016-12-27 11:30:00,44.73,44.83,44.73,44.79,35939.0,33.3286,33.4031,33.3286,33.3733,35939.0
2016-12-27 11:40:00,44.8,44.84,44.77,44.82,36824.0,33.3807,33.4105,33.3584,33.3956,36824.0
2016-12-27 11:50:00,44.81,44.85,44.76,44.83,23451.0,33.3882,33.418,33.3509,33.4031,23451.0
2016-12-27 12:00:00,44.83,44.89,44.83,44.84,41034.0,33.4031,33.4478,33.4031,33.4105,41034.0
2016-12-27 12:10:00,44.84,44.87,44.81,44.83,51410.0,33.4105,33.4329,33.3882,33.4031,51410.0
2016-12-27 12:20:00,44.82,44.85,44.81,44.83,28898.0,33.3956,33.418,33.3882,33.4031,28898.0
2016-12-27 12:30:00,44.83,44.84,44.78,44.78,14758.0,33.4031,33.4105,33.3658,33.3658,14758.0
2016-12-27 12:40:00,44.78,44.81,44.75,44.78,14696.0,33.3658,33.3882,33.3435,33.3658,14696.0
2016-12-27 12:50:00,44.78,44.8,44.67,44.71,42791.0,33.3658,33.3807,33.2839,33.3137,42791.0
2016-12-27 13:00:00,44.73,44.79,44.72,44.76,35266.0,33.3286,33.3733,33.3211,33.3509,35266.0
2016-12-27 13:10:00,44.75,44.75,44.67,44.69,19524.0,33.3435,33.3435,33.2839,33.2988,19524.0
2016-12-27 13:20:00,44.69,44.72,44.66,44.69,25029.0,33.2988,33.3211,33.2764,33.2988,25029.0
2016-12-27 13:30:00,44.7,44.72,44.65,44.66,30349.0,33.3062,33.3211,33.269,33.2764,30349.0
2016-12-27 13:40:00,44.67,44.73,44.65,44.69,21699.0,33.2839,33.3286,33.269,33.2988,21699.0
2016-12-27 13:50:00,44.68,44.73,44.64,44.67,29506.0,33.2913,33.3286,33.2615,33.2839,29506.0
2016-12-27 14:00:00,44.67,44.74,44.67,44.73,36990.0,33.2839,33.336,33.2839,33.3286,36990.0
2016-12-27 14:10:00,44.73,44.77,44.67,44.74,40663.0,33.3286,33.3584,33.2839,33.336,40663.0
2016-12-27 14:20:00,44.73,44.79,44.72,44.76,31192.0,33.3286,33.3733,33.3211,33.3509,31192.0
2016-12-27 14:30:00,44.76,44.77,44.71,44.75,24580.0,33.3509,33.3584,33.3137,33.3435,24580.0
2016-12-27 14:40:00,44.76,44.77,44.72,44.76,28169.0,33.3509,33.3584,33.3211,33.3509,28169.0
2016-12-27 14:50:00,44.76,44.76,44.71,44.74,32056.0,33.3509,33.3509,33.3137,33.336,32056.0
2016-12-27 15:00:00,44.74,44.77,44.73,44.77,48027.0,33.336,33.3584,33.3286,33.3584,48027.0
2016-12-27 15:10:00,44.77,44.77,44.71,44.73,53250.0,33.3584,33.3584,33.3137,33.3286,53250.0
2016-12-27 15:20:00,44.73,44.78,44.72,44.78,49654.0,33.3286,33.3658,33.3211,33.3658,49654.0
2016-12-27 15:30:00,44.77,44.78,44.74,44.77,58393.0,33.3584,33.3658,33.336,33.3584,58393.0
2016-12-27 15:40:00,44.77,44.83,44.74,44.77,126570.0,33.3584,33.4031,33.336,33.3584,126570.0
2016-12-27 15:50:00,44.77,44.78,44.7,44.74,265921.0,33.3584,33.3658,33.3062,33.336,265921.0
2016-12-28 09:30:00,44.88,45.0,44.54,44.62,116262.0,33.4403,33.5298,33.187,33.2466,116262.0
2016-12-28 09:40:00,44.64,44.65,44.5,44.54,78837.0,33.2615,33.269,33.1572,33.187,78837.0
2016-12-28 09:50:00,44.53,44.59,44.43,44.45,54297.0,33.1796,33.2243,33.105,33.1199,54297.0
2016-12-28 10:00:00,44.46,44.46,44.2,44.21,97963.0,33.1274,33.1274,32.9337,32.9411,97963.0
2016-12-28 10:10:00,44.21,44.26,44.12,44.14,92792.0,32.9411,32.9784,32.8741,32.889,92792.0
2016-12-28 10:20:00,44.13,44.14,43.97,43.97,120254.0,32.8815,32.889,32.7623,32.7623,120254.0
2016-12-28 10:30:00,44.0,44.05,43.96,44.03,99286.0,32.7847,32.8219,32.7548,32.807,99286.0
2016-12-28 10:40:00,44.04,44.04,43.91,43.96,117921.0,32.8145,32.8145,32.7176,32.7548,117921.0
2016-12-28 10:50:00,43.96,43.96,43.76,43.82,148993.0,32.7548,32.7548,32.6058,32.6505,148993.0
2016-12-28 11:00:00,43.83,44.06,43.83,43.98,210555.0,32.658,32.8294,32.658,32.7697,210555.0
2016-12-28 11:10:00,43.99,44.08,43.96,43.96,133014.0,32.7772,32.8443,32.7548,32.7548,133014.0
2016-12-28 11:20:00,43.97,44.01,43.94,43.99,122407.0,32.7623,32.7921,32.7399,32.7772,122407.0
2016-12-28 11:30:00,44.0,44.04,43.89,43.91,94233.0,32.7847,32.8145,32.7027,32.7176,94233.0
2016-12-28 11:40:00,43.91,43.98,43.88,43.94,57284.0,32.7176,32.7697,32.6952,32.7399,57284.0
2016-12-28 11:50:00,43.94,44.13,43.93,44.12,97985.0,32.7399,32.8815,32.7325,32.8741,97985.0
2016-12-28 12:00:00,44.12,44.16,44.09,44.15,87822.0,32.8741,32.9039,32.8517,32.8964,87822.0
2016-12-28 12:10:00,44.15,44.19,43.12,43.44,531142.0,32.8964,32.9262,32.129,32.3674,531142.0
2016-12-28 12:20:00,43.44,43.72,43.33,43.7,255729.0,32.3674,32.576,32.2854,32.5611,255729.0
2016-12-28 12:30:00,43.69,43.79,43.59,43.73,121300.0,32.5537,32.6282,32.4792,32.5835,121300.0
2016-12-28 12:40:00,43.72,43.76,43.63,43.64,69881.0,32.576,32.6058,32.509,32.5164,69881.0
2016-12-28 12:50:00,43.64,43.72,43.63,43.66,68092.0,32.5164,32.576,32.509,32.5313,68092.0
2016-12-28 13:00:00,43.67,43.68,43.58,43.6,43335.0,32.5388,32.5462,32.4717,32.4866,43335.0
2016-12-28 13:10:00,43.61,43.62,43.54,43.55,54289.0,32.4941,32.5015,32.4419,32.4494,54289.0
2016-12-28 13:20:00,43.56,43.65,43.54,43.59,78227.0,32.4568,32.5239,32.4419,32.4792,78227.0
2016-12-28 13:30:00,43.6,43.67,43.6,43.67,46768.0,32.4866,32.5388,32.4866,32.5388,46768.0
2016-12-28 13:40:00,43.67,43.67,43.48,43.51,67466.0,32.5388,32.5388,32.3972,32.4195,67466.0
2016-12-28 13:50:00,43.51,43.57,43.47,43.48,50684.0,32.4195,32.4643,32.3897,32.3972,50684.0
2016-12-28 14:00:00,43.47,43.61,43.47,43.6,76203.0,32.3897,32.4941,32.3897,32.4866,76203.0
2016-12-28 14:10:00,43.6,43.61,43.5,43.57,60423.0,32.4866,32.4941,32.4121,32.4643,60423.0
2016-12-28 14:20:00,43.57,43.66,43.54,43.65,56631.0,32.4643,32.5313,32.4419,32.5239,56631.0
2016-12-28 14:30:00,43.64,43.67,43.57,43.61,43748.0,32.5164,32.5388,32.4643,32.4941,43748.0
2016-12-28 14:40:00,43.61,43.65,43.59,43.61,64853.0,32.4941,32.5239,32.4792,32.4941,64853.0
2016-12-28 14:50:00,43.6,43.65,43.56,43.65,52067.0,32.4866,32.5239,32.4568,32.5239,52067.0
2016-12-28 15:00:00,43.66,43.69,43.61,43.62,55636.0,32.5313,32.5537,32.4941,32.5015,55636.0
2016-12-28 15:10:00,43.62,43.66,43.6,43.63,49155.0,32.5015,32.5313,32.4866,32.509,49155.0
2016-12-28 15:20:00,43.63,43.71,43.63,43.67,82926.0,32.509,32.5686,32.509,32.5388,82926.0
2016-12-28 15:30:00,43.68,43.74,43.67,43.73,74484.0,32.5462,32.5909,32.5388,32.5835,74484.0
2016-12-28 15:40:00,43.74,43.76,43.68,43.7,157156.0,32.5909,32.6058,32.5462,32.5611,157156.0
2016-12-28 15:50:00,43.71,43.76,43.68,43.7,243396.0,32.5686,32.6058,32.5462,32.5611,243396.0
2016-12-29 09:30:00,43.67,44.23,43.67,44.0,140554.0,32.5388,32.956,32.5388,32.7847,140554.0
2016-12-29 09:40:00,44.0,44.07,43.79,43.79,76122.0,32.7847,32.8368,32.6282,32.6282,76122.0
2016-12-29 09:50:00,43.79,43.97,43.76,43.88,81151.0,32.6282,32.7623,32.6058,32.6952,81151.0
2016-12-29 10:00:00,43.88,43.9,43.6,43.68,80630.0,32.6952,32.7101,32.4866,32.5462,80630.0
2016-12-29 10:10:00,43.68,43.78,43.66,43.72,62645.0,32.5462,32.6207,32.5313,32.576,62645.0
2016-12-29 10:20:00,43.71,43.76,43.61,43.66,77269.0,32.5686,32.6058,32.4941,32.5313,77269.0
2016-12-29 10:30:00,43.67,43.67,43.44,43.47,97990.0,32.5388,32.5388,32.3674,32.3897,97990.0
2016-12-29 10:40:00,43.45,43.48,43.29,43.33,115488.0,32.3748,32.3972,32.2556,32.2854,115488.0
2016-12-29 10:50:00,43.32,43.38,43.24,43.27,87101.0,32.278,32.3227,32.2184,32.2407,87101.0
2016-12-29 11:00:00,43.27,43.32,43.06,43.13,157191.0,32.2407,32.278,32.0843,32.1364,157191.0
2016-12-29 11:10:00,43.13,43.25,42.92,42.95,157278.0,32.1364,32.2258,31.9799,32.0023,157278.0
2016-12-29 11:20:00,42.95,42.97,42.84,42.92,166417.0,32.0023,32.0172,31.9203,31.9799,166417.0
2016-12-29 11:30:00,42.93,42.97,42.79,42.81,174668.0,31.9874,32.0172,31.8831,31.898,174668.0
2016-12-29 11:40:00,42.81,42.95,42.81,42.87,260915.0,31.898,32.0023,31.898,31.9427,260915.0
2016-12-29 11:50:00,42.87,42.97,42.86,42.91,246108.0,31.9427,32.0172,31.9352,31.9725,246108.0
2016-12-29 12:00:00,42.92,43.01,42.83,42.85,151304.0,31.9799,32.047,31.9129,31.9278,151304.0
2016-12-29 12:10:00,42.84,42.92,42.7,42.73,112961.0,31.9203,31.9799,31.816,31.8384,112961.0
2016-12-29 12:20:00,42.73,42.8,42.71,42.74,143461.0,31.8384,31.8905,31.8235,31.8458,143461.0
2016-12-29 12:30:00,42.75,42.91,42.73,42.88,188093.0,31.8533,31.9725,31.8384,31.9501,188093.0
2016-12-29 12:40:00,42.88,43.0,42.83,42.98,86979.0,31.9501,32.0395,31.9129,32.0246,86979.0
2016-12-29 12:50:00,42.98,43.0,42.9,42.98,60425.0,32.0246,32.0395,31.965,32.0246,60425.0
2016-12-29 13:00:00,42.99,43.0,42.83,42.88,60963.0,32.0321,32.0395,31.9129,31.9501,60963.0
2016-12-29 13:10:00,42.88,42.95,42.86,42.95,50821.0,31.9501,32.0023,31.9352,32.0023,50821.0
2016-12-29 13:20:00,42.95,42.95,42.82,42.84,36614.0,32.0023,32.0023,31.9054,31.9203,36614.0
2016-12-29 13:30:00,42.86,42.88,42.76,42.84,54520.0,31.9352,31.9501,31.8607,31.9203,54520.0
2016-12-29 13:40:00,42.84,42.87,42.81,42.82,46520.0,31.9203,31.9427,31.898,31.9054,46520.0
2016-12-29 13:50:00,42.81,42.83,42.78,42.78,52981.0,31.898,31.9129,31.8756,31.8756,52981.0
2016-12-29 14:00:00,42.78,43.12,42.76,43.08,149552.0,31.8756,32.129,31.8607,32.0992,149552.0
2016-12-29 14:10:00,43.07,43.08,42.98,42.99,70956.0,32.0917,32.0992,32.0246,32.0321,70956.0
2016-12-29 14:20:00,42.99,43.03,42.95,43.0,47024.0,32.0321,32.0619,32.0023,32.0395,47024.0
2016-12-29 14:30:00,43.0,43.02,42.96,43.0,41097.0,32.0395,32.0544,32.0097,32.0395,41097.0
2016-12-29 14:40:00,42.99,42.99,42.91,42.97,59828.0,32.0321,32.0321,31.9725,32.0172,59828.0
2016-12-29 14:50:00,42.97,43.06,42.94,43.05,107464.0,32.0172,32.0843,31.9948,32.0768,107464.0
2016-12-29 15:00:00,43.04,43.15,43.04,43.09,68301.0,32.0693,32.1513,32.0693,32.1066,68301.0
2016-12-29 15:10:00,43.08,43.09,43.02,43.06,80942.0,32.0992,32.1066,32.0544,32.0843,80942.0
2016-12-29 15:20:00,43.05,43.11,43.04,43.07,81767.0,32.0768,32.1215,32.0693,32.0917,81767.0
2016-12-29 15:30:00,43.06,43.1,43.03,43.04,116588.0,32.0843,32.1141,32.0619,32.0693,116588.0
2016-12-29 15:40:00,43.04,43.06,43.02,43.04,131376.0,32.0693,32.0843,32.0544,32.0693,131376.0
2016-12-29 15:50:00,43.04,43.09,43.03,43.08,219033.0,32.0693,32.1066,32.0619,32.0992,219033.0
2016-12-30 09:30:00,43.26,43.65,42.95,42.98,135042.0,32.2333,32.5239,32.0023,32.0246,135042.0
2016-12-30 09:40:00,42.98,43.35,42.93,43.09,50809.0,32.0246,32.3003,31.9874,32.1066,50809.0
2016-12-30 09:50:00,43.04,43.15,42.9,42.9,115720.0,32.0693,32.1513,31.965,31.965,115720.0
2016-12-30 10:00:00,42.88,42.9,42.74,42.8,67536.0,31.9501,31.965,31.8458,31.8905,67536.0
2016-12-30 10:10:00,42.81,42.91,42.76,42.84,46402.0,31.898,31.9725,31.8607,31.9203,46402.0
2016-12-30 10:20:00,42.85,42.9,42.74,42.83,55160.0,31.9278,31.965,31.8458,31.9129,55160.0
2016-12-30 10:30:00,42.84,42.91,42.74,42.79,63083.0,31.9203,31.9725,31.8458,31.8831,63083.0
2016-12-30 10:40:00,42.79,42.87,42.7,42.8,64049.0,31.8831,31.9427,31.816,31.8905,64049.0
2016-12-30 10:50:00,42.81,42.92,42.76,42.83,56693.0,31.898,31.9799,31.8607,31.9129,56693.0
2016-12-30 11:00:00,42.83,42.88,42.79,42.81,58819.0,31.9129,31.9501,31.8831,31.898,58819.0
2016-12-30 11:10:00,42.81,42.93,42.75,42.93,74669.0,31.898,31.9874,31.8533,31.9874,74669.0
2016-12-30 11:20:00,42.93,42.93,42.83,42.87,66042.0,31.9874,31.9874,31.9129,31.9427,66042.0
2016-12-30 11:30:00,42.86,42.91,42.77,42.78,83371.0,31.9352,31.9725,31.8682,31.8756,83371.0
2016-12-30 11:40:00,42.77,42.85,42.77,42.78,63977.0,31.8682,31.9278,31.8682,31.8756,63977.0
2016-12-30 11:50:00,42.79,42.84,42.74,42.78,44356.0,31.8831,31.9203,31.8458,31.8756,44356.0
2016-12-30 12:00:00,42.78,42.91,42.76,42.91,75618.0,31.8756,31.9725,31.8607,31.9725,75618.0
2016-12-30 12:10:00,42.91,42.97,42.84,42.88,55099.0,31.9725,32.0172,31.9203,31.9501,55099.0
2016-12-30 12:20:00,42.88,42.89,42.72,42.72,59125.0,31.9501,31.9576,31.8309,31.8309,59125.0
2016-12-30 12:30:00,42.73,42.8,42.6,42.63,84976.0,31.8384,31.8905,31.7415,31.7639,84976.0
2016-12-30 12:40:00,42.62,42.72,42.62,42.64,78391.0,31.7564,31.8309,31.7564,31.7713,78391.0
2016-12-30 12:50:00,42.63,42.66,42.59,42.6,42485.0,31.7639,31.7862,31.7341,31.7415,42485.0
2016-12-30 13:00:00,42.59,42.66,42.56,42.58,47538.0,31.7341,31.7862,31.7117,31.7266,47538.0
2016-12-30 13:10:00,42.59,42.64,42.58,42.61,36658.0,31.7341,31.7713,31.7266,31.749,36658.0
2016-12-30 13:20:00,42.61,42.65,42.59,42.62,63729.0,31.749,31.7788,31.7341,31.7564,63729.0
2016-12-30 13:30:00,42.61,42.77,42.6,42.71,74348.0,31.749,31.8682,31.7415,31.8235,74348.0
2016-12-30 13:40:00,42.71,42.76,42.6,42.6,107087.0,31.8235,31.8607,31.7415,31.7415,107087.0
2016-12-30 13:50:00,42.61,42.67,42.56,42.59,79095.0,31.749,31.7937,31.7117,31.7341,79095.0
2016-12-30 14:00:00,42.59,42.62,42.54,42.58,44125.0,31.7341,31.7564,31.6968,31.7266,44125.0
2016-12-30 14:10:00,42.58,42.59,42.51,42.53,35526.0,31.7266,31.7341,31.6744,31.6893,35526.0
2016-12-30 14:20:00,42.53,42.64,42.53,42.56,61283.0,31.6893,31.7713,31.6893,31.7117,61283.0
2016-12-30 14:30:00,42.55,42.6,42.54,42.59,48100.0,31.7042,31.7415,31.6968,31.7341,48100.0
2016-12-30 14:40:00,42.59,42.59,42.41,42.41,96615.0,31.7341,31.7341,31.5999,31.5999,96615.0
2016-12-30 14:50:00,42.4,42.45,42.34,42.4,116829.0,31.5925,31.6297,31.5478,31.5925,116829.0
2016-12-30 15:00:00,42.4,42.54,42.4,42.53,60822.0,31.5925,31.6968,31.5925,31.6893,60822.0
2016-12-30 15:10:00,42.53,42.54,42.45,42.48,102409.0,31.6893,31.6968,31.6297,31.6521,102409.0
2016-12-30 15:20:00,42.49,42.61,42.48,42.59,111970.0,31.6595,31.749,31.6521,31.7341,111970.0
2016-12-30 15:30:00,42.61,42.67,42.56,42.6,147240.0,31.749,31.7937,31.7117,31.7415,147240.0
2016-12-30 15:40:00,42.59,42.61,42.55,42.58,124090.0,31.7341,31.749,31.7042,31.7266,124090.0
2016-12-30 15:50:00,42.58,42.69,42.53,42.67,326843.0,31.7266,31.8086,31.6893,31.7937,326843.0
2017-01-03 09:30:00,43.05,43.16,42.65,42.85,390951.0,32.0768,32.1588,31.7788,31.9278,390951.0
2017-01-03 09:40:00,42.84,42.9,42.52,42.53,276862.0,31.9203,31.965,31.6819,31.6893,276862.0
2017-01-03 09:50:00,42.52,42.66,42.42,42.46,232153.0,31.6819,31.7862,31.6074,31.6372,232153.0
2017-01-03 10:00:00,42.47,42.89,42.41,42.77,170520.0,31.6446,31.9576,31.5999,31.8682,170520.0
2017-01-03 10:10:00,42.78,43.04,42.76,43.0,145134.0,31.8756,32.0693,31.8607,32.0395,145134.0
2017-01-03 10:20:00,42.98,43.11,42.88,43.07,85882.0,32.0246,32.1215,31.9501,32.0917,85882.0
2017-01-03 10:30:00,43.07,43.07,42.65,42.69,178638.0,32.0917,32.0917,31.7788,31.8086,178638.0
2017-01-03 10:40:00,42.68,42.72,42.55,42.55,128102.0,31.8011,31.8309,31.7042,31.7042,128102.0
2017-01-03 10:50:00,42.55,42.65,42.44,42.47,129366.0,31.7042,31.7788,31.6223,31.6446,129366.0
2017-01-03 11:00:00,42.48,42.54,42.39,42.53,132882.0,31.6521,31.6968,31.585,31.6893,132882.0
2017-01-03 11:10:00,42.53,42.55,42.47,42.53,108640.0,31.6893,31.7042,31.6446,31.6893,108640.0
2017-01-03 11:20:00,42.53,42.64,42.52,42.6,82044.0,31.6893,31.7713,31.6819,31.7415,82044.0
2017-01-03 11:30:00,42.6,42.81,42.58,42.75,111423.0,31.7415,31.898,31.7266,31.8533,111423.0
2017-01-03 11:40:00,42.74,42.75,42.56,42.61,68289.0,31.8458,31.8533,31.7117,31.749,68289.0
2017-01-03 11:50:00,42.61,42.62,42.52,42.55,60950.0,31.749,31.7564,31.6819,31.7042,60950.0
2017-01-03 12:00:00,42.55,42.56,42.51,42.55,84699.0,31.7042,31.7117,31.6744,31.7042,84699.0
2017-01-03 12:10:00,42.55,42.84,42.54,42.83,148913.0,31.7042,31.9203,31.6968,31.9129,148913.0
2017-01-03 12:20:00,42.83,42.88,42.62,42.62,85931.0,31.9129,31.9501,31.7564,31.7564,85931.0
2017-01-03 12:30:00,42.63,42.64,42.46,42.5,107922.0,31.7639,31.7713,31.6372,31.667,107922.0
2017-01-03 12:40:00,42.49,42.5,42.36,42.46,61555.0,31.6595,31.667,31.5627,31.6372,61555.0
2017-01-03 12:50:00,42.46,42.5,42.32,42.34,82690.0,31.6372,31.667,31.5329,31.5478,82690.0
2017-01-03 13:00:00,42.34,42.37,42.23,42.35,79178.0,31.5478,31.5701,31.4658,31.5552,79178.0
2017-01-03 13:10:00,42.35,42.41,42.32,42.34,43748.0,31.5552,31.5999,31.5329,31.5478,43748.0
2017-01-03 13:20:00,42.34,42.45,42.32,42.43,80638.0,31.5478,31.6297,31.5329,31.6148,80638.0
2017-01-03 13:30:00,42.44,42.53,42.44,42.5,62534.0,31.6223,31.6893,31.6223,31.667,62534.0
2017-01-03 13:40:00,42.51,42.52,42.38,42.44,71116.0,31.6744,31.6819,31.5776,31.6223,71116.0
2017-01-03 13:50:00,42.45,42.64,42.44,42.59,170192.0,31.6297,31.7713,31.6223,31.7341,170192.0
2017-01-03 14:00:00,42.59,42.7,42.56,42.58,79515.0,31.7341,31.816,31.7117,31.7266,79515.0
2017-01-03 14:10:00,42.57,42.65,42.54,42.64,40815.0,31.7191,31.7788,31.6968,31.7713,40815.0
2017-01-03 14:20:00,42.63,42.69,42.59,42.59,34996.0,31.7639,31.8086,31.7341,31.7341,34996.0
2017-01-03 14:30:00,42.59,42.63,42.53,42.56,53156.0,31.7341,31.7639,31.6893,31.7117,53156.0
2017-01-03 14:40:00,42.55,42.59,42.53,42.57,59894.0,31.7042,31.7341,31.6893,31.7191,59894.0
2017-01-03 14:50:00,42.57,42.62,42.55,42.61,55303.0,31.7191,31.7564,31.7042,31.749,55303.0
2017-01-03 15:00:00,42.61,42.72,42.57,42.72,187144.0,31.749,31.8309,31.7191,31.8309,187144.0
2017-01-03 15:10:00,42.72,42.78,42.66,42.74,98345.0,31.8309,31.8756,31.7862,31.8458,98345.0
2017-01-03 15:20:00,42.74,42.74,42.59,42.59,70184.0,31.8458,31.8458,31.7341,31.7341,70184.0
2017-01-03 15:30:00,42.59,42.7,42.54,42.7,119157.0,31.7341,31.816,31.6968,31.816,119157.0
2017-01-03 15:40:00,42.7,42.78,42.68,42.77,118426.0,31.816,31.8756,31.8011,31.8682,118426.0
2017-01-03 15:50:00,42.77,42.78,42.7,42.75,281944.0,31.8682,31.8756,31.816,31.8533,281944.0
2017-01-04 09:30:00,43.34,44.0,43.31,43.64,289441.0,32.2929,32.7847,32.2705,32.5164,289441.0
2017-01-04 09:40:00,43.66,43.73,43.54,43.64,80110.0,32.5313,32.5835,32.4419,32.5164,80110.0
2017-01-04 09:50:00,43.64,43.71,43.55,43.61,59144.0,32.5164,32.5686,32.4494,32.4941,59144.0
2017-01-04 10:00:00,43.64,43.96,43.62,43.9,140340.0,32.5164,32.7548,32.5015,32.7101,140340.0
2017-01-04 10:10:00,43.9,43.98,43.71,43.73,112198.0,32.7101,32.7697,32.5686,32.5835,112198.0
2017-01-04 10:20:00,43.73,43.99,43.73,43.99,101081.0,32.5835,32.7772,32.5835,32.7772,101081.0
2017-01-04 10:30:00,43.99,44.12,43.91,43.98,158585.0,32.7772,32.8741,32.7176,32.7697,158585.0
2017-01-04 10:40:00,43.99,44.17,43.93,44.11,176805.0,32.7772,32.9113,32.7325,32.8666,176805.0
2017-01-04 10:50:00,44.1,44.11,43.97,44.05,160694.0,32.8592,32.8666,32.7623,32.8219,160694.0
2017-01-04 11:00:00,44.05,44.17,44.04,44.07,103078.0,32.8219,32.9113,32.8145,32.8368,103078.0
2017-01-04 11:10:00,44.06,44.18,44.01,44.03,171919.0,32.8294,32.9188,32.7921,32.807,171919.0
2017-01-04 11:20:00,44.02,44.03,43.88,44.0,93951.0,32.7996,32.807,32.6952,32.7847,93951.0
2017-01-04 11:30:00,44.0,44.02,43.9,43.91,100675.0,32.7847,32.7996,32.7101,32.7176,100675.0
2017-01-04 11:40:00,43.92,44.0,43.91,43.92,70495.0,32.725,32.7847,32.7176,32.725,70495.0
2017-01-04 11:50:00,43.92,44.07,43.91,44.05,85505.0,32.725,32.8368,32.7176,32.8219,85505.0
2017-01-04 12:00:00,44.05,44.12,43.96,44.03,100101.0,32.8219,32.8741,32.7548,32.807,100101.0
2017-01-04 12:10:00,44.04,44.04,43.93,43.94,136942.0,32.8145,32.8145,32.7325,32.7399,136942.0
2017-01-04 12:20:00,43.94,43.96,43.86,43.91,61178.0,32.7399,32.7548,32.6803,32.7176,61178.0
2017-01-04 12:30:00,43.91,43.93,43.87,43.9,42065.0,32.7176,32.7325,32.6878,32.7101,42065.0
2017-01-04 12:40:00,43.89,43.98,43.84,43.96,64472.0,32.7027,32.7697,32.6654,32.7548,64472.0
2017-01-04 12:50:00,43.95,43.98,43.91,43.91,52572.0,32.7474,32.7697,32.7176,32.7176,52572.0
2017-01-04 13:00:00,43.92,43.93,43.84,43.93,58791.0,32.725,32.7325,32.6654,32.7325,58791.0
2017-01-04 13:10:00,43.92,43.94,43.87,43.87,65077.0,32.725,32.7399,32.6878,32.6878,65077.0
2017-01-04 13:20:00,43.88,43.89,43.8,43.87,53453.0,32.6952,32.7027,32.6356,32.6878,53453.0
2017-01-04 13:30:00,43.86,43.93,43.84,43.91,67524.0,32.6803,32.7325,32.6654,32.7176,67524.0
2017-01-04 13:40:00,43.91,43.91,43.84,43.89,56272.0,32.7176,32.7176,32.6654,32.7027,56272.0
2017-01-04 13:50:00,43.88,43.88,43.83,43.87,53204.0,32.6952,32.6952,32.658,32.6878,53204.0
2017-01-04 14:00:00,43.87,43.91,43.85,43.87,60248.0,32.6878,32.7176,32.6729,32.6878,60248.0
2017-01-04 14:10:00,43.87,43.91,43.81,43.9,63599.0,32.6878,32.7176,32.6431,32.7101,63599.0
2017-01-04 14:20:00,43.9,43.93,43.81,43.86,65056.0,32.7101,32.7325,32.6431,32.6803,65056.0
2017-01-04 14:30:00,43.86,43.92,43.85,43.9,46505.0,32.6803,32.725,32.6729,32.7101,46505.0
2017-01-04 14:40:00,43.9,43.91,43.77,43.83,60094.0,32.7101,32.7176,32.6133,32.658,60094.0
2017-01-04 14:50:00,43.84,43.89,43.81,43.87,49676.0,32.6654,32.7027,32.6431,32.6878,49676.0
2017-01-04 15:00:00,43.88,43.96,43.84,43.96,81635.0,32.6952,32.7548,32.6654,32.7548,81635.0
2017-01-04 15:10:00,43.96,44.02,43.93,44.0,109162.0,32.7548,32.7996,32.7325,32.7847,109162.0
2017-01-04 15:20:00,44.0,44.02,43.97,44.0,87895.0,32.7847,32.7996,32.7623,32.7847,87895.0
2017-01-04 15:30:00,43.99,44.02,43.95,43.95,98204.0,32.7772,32.7996,32.7474,32.7474,98204.0
2017-01-04 15:40:00,43.95,43.97,43.87,43.89,202226.0,32.7474,32.7623,32.6878,32.7027,202226.0
2017-01-04 15:50:00,43.89,43.9,43.77,43.77,307439.0,32.7027,32.7101,32.6133,32.6133,307439.0
2017-01-05 09:30:00,42.75,42.81,41.8,41.81,803328.0,31.8533,31.898,31.1454,31.1529,803328.0
2017-01-05 09:40:00,41.8,42.44,41.79,42.23,487340.0,31.1454,31.6223,31.138,31.4658,487340.0
2017-01-05 09:50:00,42.24,42.42,42.05,42.26,280539.0,31.4733,31.6074,31.3317,31.4882,280539.0
2017-01-05 10:00:00,42.25,42.36,42.13,42.28,181790.0,31.4807,31.5627,31.3913,31.5031,181790.0
2017-01-05 10:10:00,42.29,42.56,42.28,42.35,212422.0,31.5105,31.7117,31.5031,31.5552,212422.0
2017-01-05 10:20:00,42.35,42.44,42.29,42.32,179651.0,31.5552,31.6223,31.5105,31.5329,179651.0
2017-01-05 10:30:00,42.32,42.35,42.13,42.15,180965.0,31.5329,31.5552,31.3913,31.4062,180965.0
2017-01-05 10:40:00,42.15,42.18,41.97,42.04,163477.0,31.4062,31.4286,31.2721,31.3242,163477.0
2017-01-05 10:50:00,42.04,42.14,41.98,42.13,115719.0,31.3242,31.3988,31.2795,31.3913,115719.0
2017-01-05 11:00:00,42.12,42.14,41.8,41.87,158068.0,31.3839,31.3988,31.1454,31.1976,158068.0
2017-01-05 11:10:00,41.88,42.06,41.87,42.02,72004.0,31.205,31.3391,31.1976,31.3093,72004.0
2017-01-05 11:20:00,42.03,42.15,41.98,42.12,55136.0,31.3168,31.4062,31.2795,31.3839,55136.0
2017-01-05 11:30:00,42.12,42.12,41.99,42.02,49529.0,31.3839,31.3839,31.287,31.3093,49529.0
2017-01-05 11:40:00,42.02,42.12,42.0,42.12,87220.0,31.3093,31.3839,31.2944,31.3839,87220.0
2017-01-05 11:50:00,42.12,42.31,42.11,42.28,72406.0,31.3839,31.5254,31.3764,31.5031,72406.0
2017-01-05 12:00:00,42.29,42.39,42.24,42.37,92677.0,31.5105,31.585,31.4733,31.5701,92677.0
2017-01-05 12:10:00,42.38,42.49,42.32,42.49,100008.0,31.5776,31.6595,31.5329,31.6595,100008.0
2017-01-05 12:20:00,42.48,42.55,42.44,42.53,80672.0,31.6521,31.7042,31.6223,31.6893,80672.0
2017-01-05 12:30:00,42.54,42.6,42.48,42.52,52174.0,31.6968,31.7415,31.6521,31.6819,52174.0
2017-01-05 12:40:00,42.52,42.56,42.48,42.5,68443.0,31.6819,31.7117,31.6521,31.667,68443.0
2017-01-05 12:50:00,42.51,42.51,42.43,42.47,73690.0,31.6744,31.6744,31.6148,31.6446,73690.0
2017-01-05 13:00:00,42.47,42.53,42.45,42.51,31238.0,31.6446,31.6893,31.6297,31.6744,31238.0
2017-01-05 13:10:00,42.51,42.51,42.41,42.49,34450.0,31.6744,31.6744,31.5999,31.6595,34450.0
2017-01-05 13:20:00,42.5,42.51,42.42,42.44,33102.0,31.667,31.6744,31.6074,31.6223,33102.0
2017-01-05 13:30:00,42.45,42.51,42.44,42.44,33207.0,31.6297,31.6744,31.6223,31.6223,33207.0
2017-01-05 13:40:00,42.43,42.47,42.41,42.46,29463.0,31.6148,31.6446,31.5999,31.6372,29463.0
2017-01-05 13:50:00,42.46,42.47,42.42,42.44,31106.0,31.6372,31.6446,31.6074,31.6223,31106.0
2017-01-05 14:00:00,42.44,42.52,42.44,42.51,37202.0,31.6223,31.6819,31.6223,31.6744,37202.0
2017-01-05 14:10:00,42.51,42.54,42.47,42.54,45730.0,31.6744,31.6968,31.6446,31.6968,45730.0
2017-01-05 14:20:00,42.54,42.55,42.49,42.51,40577.0,31.6968,31.7042,31.6595,31.6744,40577.0
2017-01-05 14:30:00,42.51,42.54,42.46,42.5,59499.0,31.6744,31.6968,31.6372,31.667,59499.0
2017-01-05 14:40:00,42.51,42.52,42.48,42.52,36648.0,31.6744,31.6819,31.6521,31.6819,36648.0
2017-01-05 14:50:00,42.52,42.65,42.51,42.61,68170.0,31.6819,31.7788,31.6744,31.749,68170.0
2017-01-05 15:00:00,42.6,42.61,42.55,42.59,42854.0,31.7415,31.749,31.7042,31.7341,42854.0
2017-01-05 15:10:00,42.6,42.66,42.58,42.63,50760.0,31.7415,31.7862,31.7266,31.7639,50760.0
2017-01-05 15:20:00,42.64,42.72,42.63,42.72,65001.0,31.7713,31.8309,31.7639,31.8309,65001.0
2017-01-05 15:30:00,42.72,42.75,42.69,42.73,97495.0,31.8309,31.8533,31.8086,31.8384,97495.0
2017-01-05 15:40:00,42.74,42.74,42.65,42.66,102596.0,31.8458,31.8458,31.7788,31.7862,102596.0
2017-01-05 15:50:00,42.66,42.67,42.6,42.65,205345.0,31.7862,31.7937,31.7415,31.7788,205345.0
2017-01-06 09:30:00,42.87,42.88,42.4,42.5,198093.0,31.9427,31.9501,31.5925,31.667,198093.0
2017-01-06 09:40:00,42.55,42.64,42.49,42.54,135275.0,31.7042,31.7713,31.6595,31.6968,135275.0
2017-01-06 09:50:00,42.55,42.76,42.55,42.66,120681.0,31.7042,31.8607,31.7042,31.7862,120681.0
2017-01-06 10:00:00,42.66,42.78,42.64,42.76,51566.0,31.7862,31.8756,31.7713,31.8607,51566.0
2017-01-06 10:10:00,42.76,42.77,42.66,42.69,64047.0,31.8607,31.8682,31.7862,31.8086,64047.0
2017-01-06 10:20:00,42.69,42.74,42.64,42.69,41432.0,31.8086,31.8458,31.7713,31.8086,41432.0
2017-01-06 10:30:00,42.71,42.71,42.57,42.68,80297.0,31.8235,31.8235,31.7191,31.8011,80297.0
2017-01-06 10:40:00,42.68,42.75,42.63,42.66,63735.0,31.8011,31.8533,31.7639,31.7862,63735.0
2017-01-06 10:50:00,42.66,42.68,42.59,42.59,93595.0,31.7862,31.8011,31.7341,31.7341,93595.0
2017-01-06 11:00:00,42.6,42.62,42.5,42.55,97945.0,31.7415,31.7564,31.667,31.7042,97945.0
2017-01-06 11:10:00,42.56,42.58,42.53,42.57,68648.0,31.7117,31.7266,31.6893,31.7191,68648.0
2017-01-06 11:20:00,42.56,42.67,42.56,42.66,59680.0,31.7117,31.7937,31.7117,31.7862,59680.0
2017-01-06 11:30:00,42.67,42.73,42.62,42.65,57423.0,31.7937,31.8384,31.7564,31.7788,57423.0
2017-01-06 11:40:00,42.66,42.71,42.63,42.67,37054.0,31.7862,31.8235,31.7639,31.7937,37054.0
2017-01-06 11:50:00,42.67,42.87,42.64,42.69,150122.0,31.7937,31.9427,31.7713,31.8086,150122.0
2017-01-06 12:00:00,42.69,42.77,42.69,42.76,54561.0,31.8086,31.8682,31.8086,31.8607,54561.0
2017-01-06 12:10:00,42.76,42.85,42.73,42.83,50880.0,31.8607,31.9278,31.8384,31.9129,50880.0
2017-01-06 12:20:00,42.83,42.85,42.78,42.81,49865.0,31.9129,31.9278,31.8756,31.898,49865.0
2017-01-06 12:30:00,42.81,42.84,42.73,42.75,48743.0,31.898,31.9203,31.8384,31.8533,48743.0
2017-01-06 12:40:00,42.76,42.78,42.72,42.75,49487.0,31.8607,31.8756,31.8309,31.8533,49487.0
2017-01-06 12:50:00,42.75,42.83,42.74,42.83,61493.0,31.8533,31.9129,31.8458,31.9129,61493.0
2017-01-06 13:00:00,42.83,42.87,42.8,42.84,59169.0,31.9129,31.9427,31.8905,31.9203,59169.0
2017-01-06 13:10:00,42.84,42.86,42.78,42.85,66588.0,31.9203,31.9352,31.8756,31.9278,66588.0
2017-01-06 13:20:00,42.84,42.86,42.79,42.82,73823.0,31.9203,31.9352,31.8831,31.9054,73823.0
2017-01-06 13:30:00,42.81,42.9,42.81,42.9,77116.0,31.898,31.965,31.898,31.965,77116.0
2017-01-06 13:40:00,42.89,42.95,42.86,42.94,47397.0,31.9576,32.0023,31.9352,31.9948,47397.0
2017-01-06 13:50:00,42.94,43.02,42.93,42.99,123372.0,31.9948,32.0544,31.9874,32.0321,123372.0
2017-01-06 14:00:00,43.0,43.03,42.95,42.96,90887.0,32.0395,32.0619,32.0023,32.0097,90887.0
2017-01-06 14:10:00,42.96,42.99,42.92,42.98,95314.0,32.0097,32.0321,31.9799,32.0246,95314.0
2017-01-06 14:20:00,42.99,42.99,42.94,42.96,71970.0,32.0321,32.0321,31.9948,32.0097,71970.0
2017-01-06 14:30:00,42.97,43.04,42.94,42.96,96286.0,32.0172,32.0693,31.9948,32.0097,96286.0
2017-01-06 14:40:00,42.96,42.99,42.93,42.96,67340.0,32.0097,32.0321,31.9874,32.0097,67340.0
2017-01-06 14:50:00,42.95,43.0,42.93,42.94,111554.0,32.0023,32.0395,31.9874,31.9948,111554.0
2017-01-06 15:00:00,42.94,42.98,42.89,42.9,57236.0,31.9948,32.0246,31.9576,31.965,57236.0
2017-01-06 15:10:00,42.91,42.95,42.83,42.9,87096.0,31.9725,32.0023,31.9129,31.965,87096.0
2017-01-06 15:20:00,42.89,42.92,42.82,42.82,74300.0,31.9576,31.9799,31.9054,31.9054,74300.0
2017-01-06 15:30:00,42.82,42.88,42.78,42.8,76921.0,31.9054,31.9501,31.8756,31.8905,76921.0
2017-01-06 15:40:00,42.79,42.84,42.79,42.8,145560.0,31.8831,31.9203,31.8831,31.8905,145560.0
2017-01-06 15:50:00,42.8,42.82,42.67,42.77,295484.0,31.8905,31.9054,31.7937,31.8682,295484.0
2017-01-09 09:30:00,42.91,43.18,42.8,43.12,138363.0,31.9725,32.1737,31.8905,32.129,138363.0
2017-01-09 09:40:00,43.16,43.16,42.87,43.07,103463.0,32.1588,32.1588,31.9427,32.0917,103463.0
2017-01-09 09:50:00,43.08,43.13,42.99,43.07,80034.0,32.0992,32.1364,32.0321,32.0917,80034.0
2017-01-09 10:00:00,43.08,43.17,43.01,43.11,69147.0,32.0992,32.1662,32.047,32.1215,69147.0
2017-01-09 10:10:00,43.13,43.31,43.12,43.26,100670.0,32.1364,32.2705,32.129,32.2333,100670.0
2017-01-09 10:20:00,43.26,43.37,42.92,43.07,373873.0,32.2333,32.3152,31.9799,32.0917,373873.0
2017-01-09 10:30:00,43.09,43.53,43.02,43.48,329495.0,32.1066,32.4345,32.0544,32.3972,329495.0
2017-01-09 10:40:00,43.48,43.61,43.46,43.61,109519.0,32.3972,32.4941,32.3823,32.4941,109519.0
2017-01-09 10:50:00,43.61,43.68,43.54,43.66,133013.0,32.4941,32.5462,32.4419,32.5313,133013.0
2017-01-09 11:00:00,43.66,43.7,43.61,43.63,114473.0,32.5313,32.5611,32.4941,32.509,114473.0
2017-01-09 11:10:00,43.65,43.76,43.56,43.76,98653.0,32.5239,32.6058,32.4568,32.6058,98653.0
2017-01-09 11:20:00,43.75,43.81,43.68,43.77,97809.0,32.5984,32.6431,32.5462,32.6133,97809.0
2017-01-09 11:30:00,43.77,43.79,43.65,43.7,112592.0,32.6133,32.6282,32.5239,32.5611,112592.0
2017-01-09 11:40:00,43.69,43.73,43.6,43.63,75937.0,32.5537,32.5835,32.4866,32.509,75937.0
2017-01-09 11:50:00,43.62,43.67,43.57,43.67,84034.0,32.5015,32.5388,32.4643,32.5388,84034.0
2017-01-09 12:00:00,43.66,43.73,43.6,43.61,59245.0,32.5313,32.5835,32.4866,32.4941,59245.0
2017-01-09 12:10:00,43.61,43.66,43.57,43.59,46002.0,32.4941,32.5313,32.4643,32.4792,46002.0
2017-01-09 12:20:00,43.58,43.64,43.54,43.54,56389.0,32.4717,32.5164,32.4419,32.4419,56389.0
2017-01-09 12:30:00,43.55,43.59,43.48,43.48,54690.0,32.4494,32.4792,32.3972,32.3972,54690.0
2017-01-09 12:40:00,43.49,43.51,43.44,43.49,75322.0,32.4046,32.4195,32.3674,32.4046,75322.0
2017-01-09 12:50:00,43.49,43.54,43.48,43.52,38499.0,32.4046,32.4419,32.3972,32.427,38499.0
2017-01-09 13:00:00,43.52,43.57,43.4,43.4,61870.0,32.427,32.4643,32.3376,32.3376,61870.0
2017-01-09 13:10:00,43.4,43.45,43.38,43.38,34621.0,32.3376,32.3748,32.3227,32.3227,34621.0
2017-01-09 13:20:00,43.37,43.4,43.28,43.3,42431.0,32.3152,32.3376,32.2482,32.2631,42431.0
2017-01-09 13:30:00,43.31,43.33,43.26,43.31,42326.0,32.2705,32.2854,32.2333,32.2705,42326.0
2017-01-09 13:40:00,43.32,43.36,43.26,43.35,41991.0,32.278,32.3078,32.2333,32.3003,41991.0
2017-01-09 13:50:00,43.36,43.36,43.28,43.36,44694.0,32.3078,32.3078,32.2482,32.3078,44694.0
2017-01-09 14:00:00,43.35,43.46,43.35,43.43,60390.0,32.3003,32.3823,32.3003,32.3599,60390.0
2017-01-09 14:10:00,43.42,43.43,43.29,43.29,57757.0,32.3525,32.3599,32.2556,32.2556,57757.0
2017-01-09 14:20:00,43.3,43.32,43.25,43.32,48779.0,32.2631,32.278,32.2258,32.278,48779.0
2017-01-09 14:30:00,43.31,43.36,43.26,43.28,69690.0,32.2705,32.3078,32.2333,32.2482,69690.0
2017-01-09 14:40:00,43.29,43.35,43.26,43.34,69660.0,32.2556,32.3003,32.2333,32.2929,69660.0
2017-01-09 14:50:00,43.34,43.39,43.33,43.37,55531.0,32.2929,32.3301,32.2854,32.3152,55531.0
2017-01-09 15:00:00,43.35,43.41,43.35,43.4,87187.0,32.3003,32.345,32.3003,32.3376,87187.0
2017-01-09 15:10:00,43.39,43.43,43.36,43.39,63275.0,32.3301,32.3599,32.3078,32.3301,63275.0
2017-01-09 15:20:00,43.39,43.45,43.38,43.43,79532.0,32.3301,32.3748,32.3227,32.3599,79532.0
2017-01-09 15:30:00,43.43,43.44,43.36,43.38,117110.0,32.3599,32.3674,32.3078,32.3227,117110.0
2017-01-09 15:40:00,43.38,43.43,43.37,43.43,185146.0,32.3227,32.3599,32.3152,32.3599,185146.0
2017-01-09 15:50:00,43.43,43.44,43.34,43.35,620948.0,32.3599,32.3674,32.2929,32.3003,620948.0
2017-01-10 09:30:00,43.62,43.62,43.19,43.57,273294.0,32.5015,32.5015,32.1811,32.4643,273294.0
2017-01-10 09:40:00,43.57,43.8,43.47,43.8,134081.0,32.4643,32.6356,32.3897,32.6356,134081.0
2017-01-10 09:50:00,43.81,43.9,43.74,43.87,138688.0,32.6431,32.7101,32.5909,32.6878,138688.0
2017-01-10 10:00:00,43.88,43.93,43.72,43.76,134198.0,32.6952,32.7325,32.576,32.6058,134198.0
2017-01-10 10:10:00,43.77,43.84,43.7,43.81,134850.0,32.6133,32.6654,32.5611,32.6431,134850.0
2017-01-10 10:20:00,43.8,43.95,43.69,43.73,137608.0,32.6356,32.7474,32.5537,32.5835,137608.0
2017-01-10 10:30:00,43.73,43.92,43.72,43.76,112712.0,32.5835,32.725,32.576,32.6058,112712.0
2017-01-10 10:40:00,43.76,43.9,43.76,43.87,117495.0,32.6058,32.7101,32.6058,32.6878,117495.0
2017-01-10 10:50:00,43.88,44.13,43.87,44.13,118691.0,32.6952,32.8815,32.6878,32.8815,118691.0
2017-01-10 11:00:00,44.13,44.28,44.1,44.1,141987.0,32.8815,32.9933,32.8592,32.8592,141987.0
2017-01-10 11:10:00,44.1,44.17,44.04,44.09,86779.0,32.8592,32.9113,32.8145,32.8517,86779.0
2017-01-10 11:20:00,44.08,44.23,44.08,44.21,112285.0,32.8443,32.956,32.8443,32.9411,112285.0
2017-01-10 11:30:00,44.2,44.21,44.12,44.15,88654.0,32.9337,32.9411,32.8741,32.8964,88654.0
2017-01-10 11:40:00,44.15,44.21,44.13,44.17,64032.0,32.8964,32.9411,32.8815,32.9113,64032.0
2017-01-10 11:50:00,44.17,44.17,43.99,44.01,73195.0,32.9113,32.9113,32.7772,32.7921,73195.0
2017-01-10 12:00:00,44.03,44.2,44.02,44.2,53884.0,32.807,32.9337,32.7996,32.9337,53884.0
2017-01-10 12:10:00,44.2,44.25,44.14,44.21,56821.0,32.9337,32.9709,32.889,32.9411,56821.0
2017-01-10 12:20:00,44.21,44.26,44.15,44.24,73362.0,32.9411,32.9784,32.8964,32.9635,73362.0
2017-01-10 12:30:00,44.24,44.27,44.19,44.22,67446.0,32.9635,32.9858,32.9262,32.9486,67446.0
2017-01-10 12:40:00,44.21,44.23,44.15,44.21,88451.0,32.9411,32.956,32.8964,32.9411,88451.0
2017-01-10 12:50:00,44.22,44.23,44.12,44.17,53227.0,32.9486,32.956,32.8741,32.9113,53227.0
2017-01-10 13:00:00,44.16,44.23,44.15,44.23,43236.0,32.9039,32.956,32.8964,32.956,43236.0
2017-01-10 13:10:00,44.22,44.29,44.2,44.24,47991.0,32.9486,33.0007,32.9337,32.9635,47991.0
2017-01-10 13:20:00,44.24,44.25,44.14,44.14,42504.0,32.9635,32.9709,32.889,32.889,42504.0
2017-01-10 13:30:00,44.15,44.16,44.07,44.12,56424.0,32.8964,32.9039,32.8368,32.8741,56424.0
2017-01-10 13:40:00,44.12,44.14,44.0,44.02,65469.0,32.8741,32.889,32.7847,32.7996,65469.0
2017-01-10 13:50:00,44.02,44.03,43.99,43.99,105400.0,32.7996,32.807,32.7772,32.7772,105400.0
2017-01-10 14:00:00,44.0,44.0,43.88,43.94,57163.0,32.7847,32.7847,32.6952,32.7399,57163.0
2017-01-10 14:10:00,43.95,43.98,43.93,43.98,43539.0,32.7474,32.7697,32.7325,32.7697,43539.0
2017-01-10 14:20:00,43.98,43.99,43.79,43.81,92536.0,32.7697,32.7772,32.6282,32.6431,92536.0
2017-01-10 14:30:00,43.8,43.86,43.77,43.85,62703.0,32.6356,32.6803,32.6133,32.6729,62703.0
2017-01-10 14:40:00,43.85,43.96,43.83,43.96,53891.0,32.6729,32.7548,32.658,32.7548,53891.0
2017-01-10 14:50:00,43.95,43.96,43.91,43.94,56380.0,32.7474,32.7548,32.7176,32.7399,56380.0
2017-01-10 15:00:00,43.94,43.97,43.89,43.95,76345.0,32.7399,32.7623,32.7027,32.7474,76345.0
2017-01-10 15:10:00,43.95,43.97,43.89,43.93,67539.0,32.7474,32.7623,32.7027,32.7325,67539.0
2017-01-10 15:20:00,43.93,43.96,43.9,43.9,64147.0,32.7325,32.7548,32.7101,32.7101,64147.0
2017-01-10 15:30:00,43.91,43.99,43.91,43.92,116964.0,32.7176,32.7772,32.7176,32.725,116964.0
2017-01-10 15:40:00,43.93,43.93,43.82,43.85,203054.0,32.7325,32.7325,32.6505,32.6729,203054.0
2017-01-10 15:50:00,43.85,43.91,43.82,43.86,405856.0,32.6729,32.7176,32.6505,32.6803,405856.0
2017-01-11 09:30:00,43.99,44.17,43.63,43.68,155639.0,32.7772,32.9113,32.509,32.5462,155639.0
2017-01-11 09:40:00,43.7,43.78,43.62,43.65,98577.0,32.5611,32.6207,32.5015,32.5239,98577.0
2017-01-11 09:50:00,43.66,43.82,43.62,43.8,108435.0,32.5313,32.6505,32.5015,32.6356,108435.0
2017-01-11 10:00:00,43.8,43.84,43.67,43.69,87512.0,32.6356,32.6654,32.5388,32.5537,87512.0
2017-01-11 10:10:00,43.69,43.72,43.57,43.58,46866.0,32.5537,32.576,32.4643,32.4717,46866.0
2017-01-11 10:20:00,43.59,43.69,43.56,43.65,40723.0,32.4792,32.5537,32.4568,32.5239,40723.0
2017-01-11 10:30:00,43.65,43.69,43.62,43.67,37586.0,32.5239,32.5537,32.5015,32.5388,37586.0
2017-01-11 10:40:00,43.68,43.72,43.63,43.69,57982.0,32.5462,32.576,32.509,32.5537,57982.0
2017-01-11 10:50:00,43.68,43.7,43.62,43.65,48265.0,32.5462,32.5611,32.5015,32.5239,48265.0
2017-01-11 11:00:00,43.66,43.67,43.63,43.66,34415.0,32.5313,32.5388,32.509,32.5313,34415.0
2017-01-11 11:10:00,43.66,43.79,43.64,43.78,46298.0,32.5313,32.6282,32.5164,32.6207,46298.0
2017-01-11 11:20:00,43.78,43.8,43.58,43.6,63122.0,32.6207,32.6356,32.4717,32.4866,63122.0
2017-01-11 11:30:00,43.59,43.64,43.5,43.63,60812.0,32.4792,32.5164,32.4121,32.509,60812.0
2017-01-11 11:40:00,43.63,43.73,43.61,43.65,48222.0,32.509,32.5835,32.4941,32.5239,48222.0
2017-01-11 11:50:00,43.66,43.87,43.66,43.85,66877.0,32.5313,32.6878,32.5313,32.6729,66877.0
2017-01-11 12:00:00,43.85,43.86,43.57,43.64,74807.0,32.6729,32.6803,32.4643,32.5164,74807.0
2017-01-11 12:10:00,43.64,43.64,43.43,43.45,46083.0,32.5164,32.5164,32.3599,32.3748,46083.0
2017-01-11 12:20:00,43.43,43.43,43.28,43.28,50991.0,32.3599,32.3599,32.2482,32.2482,50991.0
2017-01-11 12:30:00,43.29,43.33,43.2,43.27,63885.0,32.2556,32.2854,32.1886,32.2407,63885.0
2017-01-11 12:40:00,43.28,43.3,43.17,43.23,49584.0,32.2482,32.2631,32.1662,32.2109,49584.0
2017-01-11 12:50:00,43.22,43.24,43.15,43.2,30253.0,32.2035,32.2184,32.1513,32.1886,30253.0
2017-01-11 13:00:00,43.2,43.26,43.1,43.11,105677.0,32.1886,32.2333,32.1141,32.1215,105677.0
2017-01-11 13:10:00,43.11,43.13,43.03,43.08,55339.0,32.1215,32.1364,32.0619,32.0992,55339.0
2017-01-11 13:20:00,43.08,43.14,43.01,43.01,41824.0,32.0992,32.1439,32.047,32.047,41824.0
2017-01-11 13:30:00,43.01,43.13,43.0,43.11,64956.0,32.047,32.1364,32.0395,32.1215,64956.0
2017-01-11 13:40:00,43.1,43.15,43.09,43.11,20249.0,32.1141,32.1513,32.1066,32.1215,20249.0
2017-01-11 13:50:00,43.1,43.13,43.05,43.06,33696.0,32.1141,32.1364,32.0768,32.0843,33696.0
2017-01-11 14:00:00,43.06,43.11,43.06,43.06,38508.0,32.0843,32.1215,32.0843,32.0843,38508.0
2017-01-11 14:10:00,43.06,43.22,43.06,43.18,35907.0,32.0843,32.2035,32.0843,32.1737,35907.0
2017-01-11 14:20:00,43.18,43.23,43.13,43.18,36236.0,32.1737,32.2109,32.1364,32.1737,36236.0
2017-01-11 14:30:00,43.19,43.25,43.16,43.24,32806.0,32.1811,32.2258,32.1588,32.2184,32806.0
2017-01-11 14:40:00,43.24,43.3,43.23,43.29,36871.0,32.2184,32.2631,32.2109,32.2556,36871.0
2017-01-11 14:50:00,43.31,43.31,43.23,43.25,25520.0,32.2705,32.2705,32.2109,32.2258,25520.0
2017-01-11 15:00:00,43.26,43.34,43.25,43.26,42073.0,32.2333,32.2929,32.2258,32.2333,42073.0
2017-01-11 15:10:00,43.26,43.36,43.26,43.34,31804.0,32.2333,32.3078,32.2333,32.2929,31804.0
2017-01-11 15:20:00,43.34,43.4,43.33,43.38,49000.0,32.2929,32.3376,32.2854,32.3227,49000.0
2017-01-11 15:30:00,43.37,43.44,43.33,43.39,82131.0,32.3152,32.3674,32.2854,32.3301,82131.0
2017-01-11 15:40:00,43.4,43.42,43.37,43.41,89276.0,32.3376,32.3525,32.3152,32.345,89276.0
2017-01-11 15:50:00,43.41,43.43,43.37,43.42,225708.0,32.345,32.3599,32.3152,32.3525,225708.0
2017-01-12 09:30:00,43.78,44.24,43.59,43.73,263164.0,32.6207,32.9635,32.4792,32.5835,263164.0
2017-01-12 09:40:00,43.71,43.85,43.52,43.8,97442.0,32.5686,32.6729,32.427,32.6356,97442.0
2017-01-12 09:50:00,43.8,43.89,43.64,43.88,60480.0,32.6356,32.7027,32.5164,32.6952,60480.0
2017-01-12 10:00:00,43.87,44.0,43.68,43.7,162087.0,32.6878,32.7847,32.5462,32.5611,162087.0
2017-01-12 10:10:00,43.68,43.82,43.61,43.66,120862.0,32.5462,32.6505,32.4941,32.5313,120862.0
2017-01-12 10:20:00,43.67,43.8,43.6,43.76,71877.0,32.5388,32.6356,32.4866,32.6058,71877.0
2017-01-12 10:30:00,43.77,43.83,43.5,43.55,101392.0,32.6133,32.658,32.4121,32.4494,101392.0
2017-01-12 10:40:00,43.54,43.76,43.53,43.66,74878.0,32.4419,32.6058,32.4345,32.5313,74878.0
2017-01-12 10:50:00,43.66,43.74,43.62,43.67,62602.0,32.5313,32.5909,32.5015,32.5388,62602.0
2017-01-12 11:00:00,43.66,43.76,43.61,43.73,58167.0,32.5313,32.6058,32.4941,32.5835,58167.0
2017-01-12 11:10:00,43.74,43.99,43.74,43.96,82539.0,32.5909,32.7772,32.5909,32.7548,82539.0
2017-01-12 11:20:00,43.96,44.16,43.95,44.11,103748.0,32.7548,32.9039,32.7474,32.8666,103748.0
2017-01-12 11:30:00,44.11,44.15,44.05,44.07,92126.0,32.8666,32.8964,32.8219,32.8368,92126.0
2017-01-12 11:40:00,44.06,44.07,44.0,44.01,71861.0,32.8294,32.8368,32.7847,32.7921,71861.0
2017-01-12 11:50:00,44.02,44.03,43.94,43.99,49552.0,32.7996,32.807,32.7399,32.7772,49552.0
2017-01-12 12:00:00,43.97,44.0,43.94,43.96,56814.0,32.7623,32.7847,32.7399,32.7548,56814.0
2017-01-12 12:10:00,43.97,44.05,43.94,44.01,70550.0,32.7623,32.8219,32.7399,32.7921,70550.0
2017-01-12 12:20:00,44.01,44.08,43.96,44.07,47098.0,32.7921,32.8443,32.7548,32.8368,47098.0
2017-01-12 12:30:00,44.07,44.19,44.04,44.06,54258.0,32.8368,32.9262,32.8145,32.8294,54258.0
2017-01-12 12:40:00,44.06,44.07,43.92,43.96,38954.0,32.8294,32.8368,32.725,32.7548,38954.0
2017-01-12 12:50:00,43.96,43.97,43.91,43.92,25722.0,32.7548,32.7623,32.7176,32.725,25722.0
2017-01-12 13:00:00,43.91,44.0,43.91,44.0,38266.0,32.7176,32.7847,32.7176,32.7847,38266.0
2017-01-12 13:10:00,43.98,43.99,43.92,43.98,50854.0,32.7697,32.7772,32.725,32.7697,50854.0
2017-01-12 13:20:00,43.98,44.0,43.89,43.91,58196.0,32.7697,32.7847,32.7027,32.7176,58196.0
2017-01-12 13:30:00,43.92,43.97,43.91,43.94,32046.0,32.725,32.7623,32.7176,32.7399,32046.0
2017-01-12 13:40:00,43.94,44.0,43.94,43.99,31737.0,32.7399,32.7847,32.7399,32.7772,31737.0
2017-01-12 13:50:00,43.99,44.05,43.98,44.03,37379.0,32.7772,32.8219,32.7697,32.807,37379.0
2017-01-12 14:00:00,44.02,44.05,44.02,44.05,48444.0,32.7996,32.8219,32.7996,32.8219,48444.0
2017-01-12 14:10:00,44.05,44.08,43.99,44.04,62261.0,32.8219,32.8443,32.7772,32.8145,62261.0
2017-01-12 14:20:00,44.04,44.07,44.0,44.06,127889.0,32.8145,32.8368,32.7847,32.8294,127889.0
2017-01-12 14:30:00,44.06,44.21,44.04,44.21,111286.0,32.8294,32.9411,32.8145,32.9411,111286.0
2017-01-12 14:40:00,44.2,44.22,44.09,44.09,40341.0,32.9337,32.9486,32.8517,32.8517,40341.0
2017-01-12 14:50:00,44.09,44.14,44.09,44.14,36358.0,32.8517,32.889,32.8517,32.889,36358.0
2017-01-12 15:00:00,44.13,44.14,44.05,44.07,53328.0,32.8815,32.889,32.8219,32.8368,53328.0
2017-01-12 15:10:00,44.06,44.11,44.0,44.02,73200.0,32.8294,32.8666,32.7847,32.7996,73200.0
2017-01-12 15:20:00,44.01,44.03,43.98,43.98,114371.0,32.7921,32.807,32.7697,32.7697,114371.0
2017-01-12 15:30:00,43.98,44.13,43.98,44.13,136869.0,32.7697,32.8815,32.7697,32.8815,136869.0
2017-01-12 15:40:00,44.13,44.2,44.12,44.18,194014.0,32.8815,32.9337,32.8741,32.9188,194014.0
2017-01-12 15:50:00,44.17,44.24,44.13,44.23,445191.0,32.9113,32.9635,32.8815,32.956,445191.0
2017-01-13 09:30:00,44.16,44.38,43.81,44.0,181339.0,32.9039,33.0678,32.6431,32.7847,181339.0
2017-01-13 09:40:00,43.98,44.06,43.92,43.95,75294.0,32.7697,32.8294,32.725,32.7474,75294.0
2017-01-13 09:50:00,43.96,44.13,43.9,44.09,76105.0,32.7548,32.8815,32.7101,32.8517,76105.0
2017-01-13 10:00:00,44.09,44.11,43.98,44.01,82314.0,32.8517,32.8666,32.7697,32.7921,82314.0
2017-01-13 10:10:00,44.01,44.08,43.95,44.03,64561.0,32.7921,32.8443,32.7474,32.807,64561.0
2017-01-13 10:20:00,44.02,44.08,43.95,44.03,58194.0,32.7996,32.8443,32.7474,32.807,58194.0
2017-01-13 10:30:00,44.03,44.05,43.9,43.91,111255.0,32.807,32.8219,32.7101,32.7176,111255.0
2017-01-13 10:40:00,43.9,43.95,43.83,43.85,96988.0,32.7101,32.7474,32.658,32.6729,96988.0
2017-01-13 10:50:00,43.86,43.98,43.86,43.94,54017.0,32.6803,32.7697,32.6803,32.7399,54017.0
2017-01-13 11:00:00,43.95,43.95,43.87,43.92,46570.0,32.7474,32.7474,32.6878,32.725,46570.0
2017-01-13 11:10:00,43.92,43.97,43.9,43.93,36277.0,32.725,32.7623,32.7101,32.7325,36277.0
2017-01-13 11:20:00,43.93,43.97,43.87,43.89,53713.0,32.7325,32.7623,32.6878,32.7027,53713.0
2017-01-13 11:30:00,43.89,43.95,43.89,43.9,47199.0,32.7027,32.7474,32.7027,32.7101,47199.0
2017-01-13 11:40:00,43.89,43.92,43.84,43.9,41468.0,32.7027,32.725,32.6654,32.7101,41468.0
2017-01-13 11:50:00,43.91,43.96,43.89,43.93,55325.0,32.7176,32.7548,32.7027,32.7325,55325.0
2017-01-13 12:00:00,43.93,44.03,43.89,43.99,81628.0,32.7325,32.807,32.7027,32.7772,81628.0
2017-01-13 12:10:00,43.98,43.98,43.89,43.92,34430.0,32.7697,32.7697,32.7027,32.725,34430.0
2017-01-13 12:20:00,43.93,43.96,43.9,43.93,33868.0,32.7325,32.7548,32.7101,32.7325,33868.0
2017-01-13 12:30:00,43.93,43.98,43.93,43.94,29744.0,32.7325,32.7697,32.7325,32.7399,29744.0
2017-01-13 12:40:00,43.94,43.99,43.92,43.93,35839.0,32.7399,32.7772,32.725,32.7325,35839.0
2017-01-13 12:50:00,43.93,44.07,43.93,44.04,39855.0,32.7325,32.8368,32.7325,32.8145,39855.0
2017-01-13 13:00:00,44.04,44.04,43.99,44.03,30031.0,32.8145,32.8145,32.7772,32.807,30031.0
2017-01-13 13:10:00,44.02,44.02,43.99,44.01,33924.0,32.7996,32.7996,32.7772,32.7921,33924.0
2017-01-13 13:20:00,44.0,44.02,43.99,44.0,29270.0,32.7847,32.7996,32.7772,32.7847,29270.0
2017-01-13 13:30:00,44.0,44.01,43.94,43.99,42503.0,32.7847,32.7921,32.7399,32.7772,42503.0
2017-01-13 13:40:00,43.98,44.0,43.95,43.97,31149.0,32.7697,32.7847,32.7474,32.7623,31149.0
2017-01-13 13:50:00,43.97,43.99,43.9,43.93,91490.0,32.7623,32.7772,32.7101,32.7325,91490.0
2017-01-13 14:00:00,43.92,44.01,43.92,43.94,38363.0,32.725,32.7921,32.725,32.7399,38363.0
2017-01-13 14:10:00,43.95,43.96,43.87,43.9,44671.0,32.7474,32.7548,32.6878,32.7101,44671.0
2017-01-13 14:20:00,43.89,43.9,43.79,43.79,58677.0,32.7027,32.7101,32.6282,32.6282,58677.0
2017-01-13 14:30:00,43.78,43.81,43.75,43.79,44496.0,32.6207,32.6431,32.5984,32.6282,44496.0
2017-01-13 14:40:00,43.78,43.84,43.77,43.84,49611.0,32.6207,32.6654,32.6133,32.6654,49611.0
2017-01-13 14:50:00,43.85,43.89,43.79,43.89,52148.0,32.6729,32.7027,32.6282,32.7027,52148.0
2017-01-13 15:00:00,43.88,43.91,43.84,43.86,39478.0,32.6952,32.7176,32.6654,32.6803,39478.0
2017-01-13 15:10:00,43.87,43.93,43.86,43.93,59888.0,32.6878,32.7325,32.6803,32.7325,59888.0
2017-01-13 15:20:00,43.93,43.95,43.91,43.93,53385.0,32.7325,32.7474,32.7176,32.7325,53385.0
2017-01-13 15:30:00,43.93,43.94,43.86,43.87,103967.0,32.7325,32.7399,32.6803,32.6878,103967.0
2017-01-13 15:40:00,43.87,43.89,43.82,43.82,127802.0,32.6878,32.7027,32.6505,32.6505,127802.0
2017-01-13 15:50:00,43.83,43.86,43.79,43.84,305859.0,32.658,32.6803,32.6282,32.6654,305859.0
2017-01-17 09:30:00,44.02,45.74,44.02,45.51,437602.0,32.7996,34.0811,32.7996,33.9098,437602.0
2017-01-17 09:40:00,45.5,45.83,45.22,45.27,258769.0,33.9023,34.1482,33.6937,33.7309,258769.0
2017-01-17 09:50:00,45.28,45.33,45.08,45.21,162347.0,33.7384,33.7756,33.5894,33.6862,162347.0
2017-01-17 10:00:00,45.22,45.48,45.1,45.48,142875.0,33.6937,33.8874,33.6043,33.8874,142875.0
2017-01-17 10:10:00,45.48,45.54,45.35,45.35,132252.0,33.8874,33.9321,33.7905,33.7905,132252.0
2017-01-17 10:20:00,45.35,45.64,45.34,45.59,128712.0,33.7905,34.0066,33.7831,33.9694,128712.0
2017-01-17 10:30:00,45.59,45.59,45.4,45.53,117977.0,33.9694,33.9694,33.8278,33.9247,117977.0
2017-01-17 10:40:00,45.53,45.6,45.51,45.57,175472.0,33.9247,33.9768,33.9098,33.9545,175472.0
2017-01-17 10:50:00,45.58,45.81,45.57,45.77,164593.0,33.9619,34.1333,33.9545,34.1035,164593.0
2017-01-17 11:00:00,45.78,45.79,45.64,45.69,68756.0,34.1109,34.1184,34.0066,34.0439,68756.0
2017-01-17 11:10:00,45.69,45.73,45.55,45.55,61444.0,34.0439,34.0737,33.9396,33.9396,61444.0
2017-01-17 11:20:00,45.55,45.62,45.47,45.52,49062.0,33.9396,33.9917,33.88,33.9172,49062.0
2017-01-17 11:30:00,45.52,45.52,45.39,45.46,73354.0,33.9172,33.9172,33.8203,33.8725,73354.0
2017-01-17 11:40:00,45.46,45.63,45.46,45.59,44715.0,33.8725,33.9992,33.8725,33.9694,44715.0
2017-01-17 11:50:00,45.59,45.68,45.57,45.57,45987.0,33.9694,34.0364,33.9545,33.9545,45987.0
2017-01-17 12:00:00,45.57,45.6,45.5,45.53,35542.0,33.9545,33.9768,33.9023,33.9247,35542.0
2017-01-17 12:10:00,45.54,45.54,45.37,45.38,43961.0,33.9321,33.9321,33.8054,33.8129,43961.0
2017-01-17 12:20:00,45.38,45.61,45.37,45.61,60238.0,33.8129,33.9843,33.8054,33.9843,60238.0
2017-01-17 12:30:00,45.61,45.61,45.42,45.42,54501.0,33.9843,33.9843,33.8427,33.8427,54501.0
2017-01-17 12:40:00,45.42,45.5,45.41,45.48,45871.0,33.8427,33.9023,33.8352,33.8874,45871.0
2017-01-17 12:50:00,45.47,45.47,45.36,45.39,61937.0,33.88,33.88,33.798,33.8203,61937.0
2017-01-17 13:00:00,45.39,45.49,45.39,45.45,54354.0,33.8203,33.8949,33.8203,33.8651,54354.0
2017-01-17 13:10:00,45.45,45.48,45.39,45.4,46303.0,33.8651,33.8874,33.8203,33.8278,46303.0
2017-01-17 13:20:00,45.39,45.41,45.35,45.36,41024.0,33.8203,33.8352,33.7905,33.798,41024.0
2017-01-17 13:30:00,45.36,45.36,45.28,45.29,38600.0,33.798,33.798,33.7384,33.7458,38600.0
2017-01-17 13:40:00,45.29,45.31,45.1,45.11,64847.0,33.7458,33.7607,33.6043,33.6117,64847.0
2017-01-17 13:50:00,45.1,45.11,44.94,45.01,145097.0,33.6043,33.6117,33.485,33.5372,145097.0
2017-01-17 14:00:00,44.99,45.05,44.96,44.96,83553.0,33.5223,33.567,33.5,33.5,83553.0
2017-01-17 14:10:00,44.96,44.96,44.81,44.81,78214.0,33.5,33.5,33.3882,33.3882,78214.0
2017-01-17 14:20:00,44.81,44.83,44.68,44.71,50029.0,33.3882,33.4031,33.2913,33.3137,50029.0
2017-01-17 14:30:00,44.71,44.71,44.62,44.65,99264.0,33.3137,33.3137,33.2466,33.269,99264.0
2017-01-17 14:40:00,44.66,44.76,44.62,44.69,51166.0,33.2764,33.3509,33.2466,33.2988,51166.0
2017-01-17 14:50:00,44.7,44.72,44.64,44.69,45828.0,33.3062,33.3211,33.2615,33.2988,45828.0
2017-01-17 15:00:00,44.69,44.69,44.62,44.66,56800.0,33.2988,33.2988,33.2466,33.2764,56800.0
2017-01-17 15:10:00,44.66,44.81,44.66,44.77,65661.0,33.2764,33.3882,33.2764,33.3584,65661.0
2017-01-17 15:20:00,44.77,44.8,44.74,44.76,67191.0,33.3584,33.3807,33.336,33.3509,67191.0
2017-01-17 15:30:00,44.76,44.83,44.75,44.77,111871.0,33.3509,33.4031,33.3435,33.3584,111871.0
2017-01-17 15:40:00,44.77,44.79,44.75,44.77,127930.0,33.3584,33.3733,33.3435,33.3584,127930.0
2017-01-17 15:50:00,44.77,44.9,44.74,44.88,447168.0,33.3584,33.4552,33.336,33.4403,447168.0
2017-01-18 09:30:00,44.22,44.52,43.7,44.03,339679.0,32.9486,33.1721,32.5611,32.807,339679.0
2017-01-18 09:40:00,44.0,44.27,43.85,43.92,209226.0,32.7847,32.9858,32.6729,32.725,209226.0
2017-01-18 09:50:00,43.91,44.07,43.86,44.01,314451.0,32.7176,32.8368,32.6803,32.7921,314451.0
2017-01-18 10:00:00,44.01,44.36,43.96,44.18,187577.0,32.7921,33.0529,32.7548,32.9188,187577.0
2017-01-18 10:10:00,44.19,44.35,44.12,44.34,135981.0,32.9262,33.0454,32.8741,33.038,135981.0
2017-01-18 10:20:00,44.34,44.49,44.31,44.38,108681.0,33.038,33.1498,33.0156,33.0678,108681.0
2017-01-18 10:30:00,44.38,44.39,44.24,44.27,50108.0,33.0678,33.0752,32.9635,32.9858,50108.0
2017-01-18 10:40:00,44.27,44.27,44.14,44.18,74599.0,32.9858,32.9858,32.889,32.9188,74599.0
2017-01-18 10:50:00,44.18,44.2,44.08,44.15,46134.0,32.9188,32.9337,32.8443,32.8964,46134.0
2017-01-18 11:00:00,44.16,44.29,44.14,44.27,46779.0,32.9039,33.0007,32.889,32.9858,46779.0
2017-01-18 11:10:00,44.27,44.34,44.26,44.32,56507.0,32.9858,33.038,32.9784,33.0231,56507.0
2017-01-18 11:20:00,44.32,44.37,44.27,44.35,38190.0,33.0231,33.0603,32.9858,33.0454,38190.0
2017-01-18 11:30:00,44.36,44.53,44.35,44.5,56391.0,33.0529,33.1796,33.0454,33.1572,56391.0
2017-01-18 11:40:00,44.5,44.7,44.48,44.69,82347.0,33.1572,33.3062,33.1423,33.2988,82347.0
2017-01-18 11:50:00,44.68,44.7,44.5,44.53,48695.0,33.2913,33.3062,33.1572,33.1796,48695.0
2017-01-18 12:00:00,44.53,44.63,44.52,44.63,35118.0,33.1796,33.2541,33.1721,33.2541,35118.0
2017-01-18 12:10:00,44.63,44.67,44.59,44.61,54346.0,33.2541,33.2839,33.2243,33.2392,54346.0
2017-01-18 12:20:00,44.61,44.61,44.4,44.44,61064.0,33.2392,33.2392,33.0827,33.1125,61064.0
2017-01-18 12:30:00,44.45,44.47,44.4,44.4,19708.0,33.1199,33.1348,33.0827,33.0827,19708.0
2017-01-18 12:40:00,44.41,44.43,44.36,44.37,29375.0,33.0901,33.105,33.0529,33.0603,29375.0
2017-01-18 12:50:00,44.37,44.38,44.27,44.29,31581.0,33.0603,33.0678,32.9858,33.0007,31581.0
2017-01-18 13:00:00,44.29,44.3,44.18,44.2,71305.0,33.0007,33.0082,32.9188,32.9337,71305.0
2017-01-18 13:10:00,44.21,44.22,44.18,44.18,27340.0,32.9411,32.9486,32.9188,32.9188,27340.0
2017-01-18 13:20:00,44.18,44.23,44.15,44.18,48325.0,32.9188,32.956,32.8964,32.9188,48325.0
2017-01-18 13:30:00,44.18,44.27,44.17,44.27,32028.0,32.9188,32.9858,32.9113,32.9858,32028.0
2017-01-18 13:40:00,44.26,44.28,44.23,44.26,38186.0,32.9784,32.9933,32.956,32.9784,38186.0
2017-01-18 13:50:00,44.25,44.26,44.21,44.22,22628.0,32.9709,32.9784,32.9411,32.9486,22628.0
2017-01-18 14:00:00,44.23,44.31,44.22,44.31,63221.0,32.956,33.0156,32.9486,33.0156,63221.0
2017-01-18 14:10:00,44.3,44.4,44.28,44.38,40477.0,33.0082,33.0827,32.9933,33.0678,40477.0
2017-01-18 14:20:00,44.38,44.41,44.35,44.41,35527.0,33.0678,33.0901,33.0454,33.0901,35527.0
2017-01-18 14:30:00,44.41,44.43,44.36,44.41,36473.0,33.0901,33.105,33.0529,33.0901,36473.0
2017-01-18 14:40:00,44.41,44.42,44.37,44.42,29641.0,33.0901,33.0976,33.0603,33.0976,29641.0
2017-01-18 14:50:00,44.42,44.47,44.4,44.45,41595.0,33.0976,33.1348,33.0827,33.1199,41595.0
2017-01-18 15:00:00,44.44,44.53,44.43,44.52,61242.0,33.1125,33.1796,33.105,33.1721,61242.0
2017-01-18 15:10:00,44.52,44.59,44.49,44.57,55982.0,33.1721,33.2243,33.1498,33.2094,55982.0
2017-01-18 15:20:00,44.57,44.6,44.55,44.59,54483.0,33.2094,33.2317,33.1945,33.2243,54483.0
2017-01-18 15:30:00,44.58,44.65,44.55,44.63,71824.0,33.2168,33.269,33.1945,33.2541,71824.0
2017-01-18 15:40:00,44.63,44.69,44.62,44.68,110792.0,33.2541,33.2988,33.2466,33.2913,110792.0
2017-01-18 15:50:00,44.68,44.78,44.67,44.77,375278.0,33.2913,33.3658,33.2839,33.3584,375278.0
2017-01-19 09:30:00,44.75,44.82,44.4,44.4,91579.0,33.3435,33.3956,33.0827,33.0827,91579.0
2017-01-19 09:40:00,44.4,44.46,44.28,44.37,74945.0,33.0827,33.1274,32.9933,33.0603,74945.0
2017-01-19 09:50:00,44.38,44.73,44.36,44.66,82789.0,33.0678,33.3286,33.0529,33.2764,82789.0
2017-01-19 10:00:00,44.65,44.67,44.36,44.39,102584.0,33.269,33.2839,33.0529,33.0752,102584.0
2017-01-19 10:10:00,44.39,44.48,44.36,44.41,37914.0,33.0752,33.1423,33.0529,33.0901,37914.0
2017-01-19 10:20:00,44.41,44.43,44.32,44.35,65412.0,33.0901,33.105,33.0231,33.0454,65412.0
2017-01-19 10:30:00,44.34,44.4,44.29,44.39,77713.0,33.038,33.0827,33.0007,33.0752,77713.0
2017-01-19 10:40:00,44.39,44.45,44.32,44.36,65858.0,33.0752,33.1199,33.0231,33.0529,65858.0
2017-01-19 10:50:00,44.37,44.37,44.24,44.24,144307.0,33.0603,33.0603,32.9635,32.9635,144307.0
2017-01-19 11:00:00,44.24,44.24,44.04,44.04,100207.0,32.9635,32.9635,32.8145,32.8145,100207.0
2017-01-19 11:10:00,44.05,44.18,44.04,44.18,62174.0,32.8219,32.9188,32.8145,32.9188,62174.0
2017-01-19 11:20:00,44.17,44.22,44.11,44.13,55647.0,32.9113,32.9486,32.8666,32.8815,55647.0
2017-01-19 11:30:00,44.14,44.18,44.1,44.12,58603.0,32.889,32.9188,32.8592,32.8741,58603.0
2017-01-19 11:40:00,44.12,44.15,44.06,44.06,144240.0,32.8741,32.8964,32.8294,32.8294,144240.0
2017-01-19 11:50:00,44.07,44.16,43.99,44.16,208227.0,32.8368,32.9039,32.7772,32.9039,208227.0
2017-01-19 12:00:00,44.15,44.18,44.08,44.09,100147.0,32.8964,32.9188,32.8443,32.8517,100147.0
2017-01-19 12:10:00,44.09,44.1,44.05,44.07,49870.0,32.8517,32.8592,32.8219,32.8368,49870.0
2017-01-19 12:20:00,44.07,44.07,43.99,44.04,244906.0,32.8368,32.8368,32.7772,32.8145,244906.0
2017-01-19 12:30:00,44.04,44.04,43.93,43.96,150622.0,32.8145,32.8145,32.7325,32.7548,150622.0
2017-01-19 12:40:00,43.97,43.99,43.88,43.88,76367.0,32.7623,32.7772,32.6952,32.6952,76367.0
2017-01-19 12:50:00,43.89,43.98,43.86,43.96,67897.0,32.7027,32.7697,32.6803,32.7548,67897.0
2017-01-19 13:00:00,43.95,44.07,43.94,44.04,85289.0,32.7474,32.8368,32.7399,32.8145,85289.0
2017-01-19 13:10:00,44.04,44.06,43.6,43.64,321234.0,32.8145,32.8294,32.4866,32.5164,321234.0
2017-01-19 13:20:00,43.66,43.73,43.56,43.69,96149.0,32.5313,32.5835,32.4568,32.5537,96149.0
2017-01-19 13:30:00,43.69,43.78,43.68,43.78,70262.0,32.5537,32.6207,32.5462,32.6207,70262.0
2017-01-19 13:40:00,43.77,43.78,43.6,43.62,97532.0,32.6133,32.6207,32.4866,32.5015,97532.0
2017-01-19 13:50:00,43.63,43.66,43.54,43.58,61088.0,32.509,32.5313,32.4419,32.4717,61088.0
2017-01-19 14:00:00,43.58,43.66,43.5,43.52,58265.0,32.4717,32.5313,32.4121,32.427,58265.0
2017-01-19 14:10:00,43.53,43.57,43.48,43.51,59819.0,32.4345,32.4643,32.3972,32.4195,59819.0
2017-01-19 14:20:00,43.51,43.65,43.49,43.64,98106.0,32.4195,32.5239,32.4046,32.5164,98106.0
2017-01-19 14:30:00,43.64,43.66,43.59,43.62,49616.0,32.5164,32.5313,32.4792,32.5015,49616.0
2017-01-19 14:40:00,43.62,43.65,43.54,43.55,62498.0,32.5015,32.5239,32.4419,32.4494,62498.0
2017-01-19 14:50:00,43.55,43.56,43.49,43.52,74450.0,32.4494,32.4568,32.4046,32.427,74450.0
2017-01-19 15:00:00,43.52,43.54,43.42,43.46,85381.0,32.427,32.4419,32.3525,32.3823,85381.0
2017-01-19 15:10:00,43.47,43.52,43.4,43.51,116158.0,32.3897,32.427,32.3376,32.4195,116158.0
2017-01-19 15:20:00,43.52,43.63,43.51,43.61,87730.0,32.427,32.509,32.4195,32.4941,87730.0
2017-01-19 15:30:00,43.62,43.63,43.53,43.6,135665.0,32.5015,32.509,32.4345,32.4866,135665.0
2017-01-19 15:40:00,43.6,43.64,43.55,43.55,150786.0,32.4866,32.5164,32.4494,32.4494,150786.0
2017-01-19 15:50:00,43.56,43.65,43.55,43.63,362757.0,32.4568,32.5239,32.4494,32.509,362757.0
2017-01-20 09:30:00,43.52,43.52,42.85,43.18,469906.0,32.427,32.427,31.9278,32.1737,469906.0
2017-01-20 09:40:00,43.21,43.28,42.92,42.93,288341.0,32.196,32.2482,31.9799,31.9874,288341.0
2017-01-20 09:50:00,42.94,42.95,42.56,42.59,376758.0,31.9948,32.0023,31.7117,31.7341,376758.0
2017-01-20 10:00:00,42.59,43.05,42.5,42.92,539604.0,31.7341,32.0768,31.667,31.9799,539604.0
2017-01-20 10:10:00,42.94,43.49,42.88,43.22,792574.0,31.9948,32.4046,31.9501,32.2035,792574.0
2017-01-20 10:20:00,43.2,43.49,43.17,43.38,218821.0,32.1886,32.4046,32.1662,32.3227,218821.0
2017-01-20 10:30:00,43.37,43.45,43.25,43.31,116320.0,32.3152,32.3748,32.2258,32.2705,116320.0
2017-01-20 10:40:00,43.31,43.31,43.1,43.18,75104.0,32.2705,32.2705,32.1141,32.1737,75104.0
2017-01-20 10:50:00,43.18,43.36,43.14,43.3,87432.0,32.1737,32.3078,32.1439,32.2631,87432.0
2017-01-20 11:00:00,43.31,43.34,43.27,43.3,76685.0,32.2705,32.2929,32.2407,32.2631,76685.0
2017-01-20 11:10:00,43.3,43.37,43.22,43.3,97043.0,32.2631,32.3152,32.2035,32.2631,97043.0
2017-01-20 11:20:00,43.3,43.35,43.2,43.2,90277.0,32.2631,32.3003,32.1886,32.1886,90277.0
2017-01-20 11:30:00,43.2,43.33,43.19,43.3,88935.0,32.1886,32.2854,32.1811,32.2631,88935.0
2017-01-20 11:40:00,43.3,43.36,43.24,43.28,90669.0,32.2631,32.3078,32.2184,32.2482,90669.0
2017-01-20 11:50:00,43.29,43.36,43.24,43.24,45647.0,32.2556,32.3078,32.2184,32.2184,45647.0
2017-01-20 12:00:00,43.25,43.26,42.93,43.19,201934.0,32.2258,32.2333,31.9874,32.1811,201934.0
2017-01-20 12:10:00,43.19,43.24,43.04,43.16,73151.0,32.1811,32.2184,32.0693,32.1588,73151.0
2017-01-20 12:20:00,43.18,43.24,43.0,43.03,81336.0,32.1737,32.2184,32.0395,32.0619,81336.0
2017-01-20 12:30:00,43.04,43.04,42.89,42.96,115565.0,32.0693,32.0693,31.9576,32.0097,115565.0
2017-01-20 12:40:00,42.97,43.04,42.96,43.0,49623.0,32.0172,32.0693,32.0097,32.0395,49623.0
2017-01-20 12:50:00,43.0,43.04,42.93,43.02,49221.0,32.0395,32.0693,31.9874,32.0544,49221.0
2017-01-20 13:00:00,43.02,43.12,42.99,43.11,55527.0,32.0544,32.129,32.0321,32.1215,55527.0
2017-01-20 13:10:00,43.1,43.22,43.08,43.16,52776.0,32.1141,32.2035,32.0992,32.1588,52776.0
2017-01-20 13:20:00,43.16,43.21,43.15,43.17,50660.0,32.1588,32.196,32.1513,32.1662,50660.0
2017-01-20 13:30:00,43.17,43.23,43.17,43.19,33199.0,32.1662,32.2109,32.1662,32.1811,33199.0
2017-01-20 13:40:00,43.18,43.34,43.18,43.25,45945.0,32.1737,32.2929,32.1737,32.2258,45945.0
2017-01-20 13:50:00,43.26,43.28,43.22,43.26,32537.0,32.2333,32.2482,32.2035,32.2333,32537.0
2017-01-20 14:00:00,43.26,43.36,43.25,43.34,47087.0,32.2333,32.3078,32.2258,32.2929,47087.0
2017-01-20 14:10:00,43.34,43.34,43.25,43.28,44430.0,32.2929,32.2929,32.2258,32.2482,44430.0
2017-01-20 14:20:00,43.27,43.27,43.18,43.25,52090.0,32.2407,32.2407,32.1737,32.2258,52090.0
2017-01-20 14:30:00,43.25,43.35,43.24,43.34,48775.0,32.2258,32.3003,32.2184,32.2929,48775.0
2017-01-20 14:40:00,43.34,43.46,43.33,43.39,54415.0,32.2929,32.3823,32.2854,32.3301,54415.0
2017-01-20 14:50:00,43.39,43.48,43.38,43.43,46719.0,32.3301,32.3972,32.3227,32.3599,46719.0
2017-01-20 15:00:00,43.43,43.52,43.41,43.52,59872.0,32.3599,32.427,32.345,32.427,59872.0
2017-01-20 15:10:00,43.51,43.58,43.44,43.46,70300.0,32.4195,32.4717,32.3674,32.3823,70300.0
2017-01-20 15:20:00,43.46,43.46,43.28,43.28,80358.0,32.3823,32.3823,32.2482,32.2482,80358.0
2017-01-20 15:30:00,43.28,43.39,43.26,43.38,86520.0,32.2482,32.3301,32.2333,32.3227,86520.0
2017-01-20 15:40:00,43.39,43.41,43.3,43.3,152756.0,32.3301,32.345,32.2631,32.2631,152756.0
2017-01-20 15:50:00,43.3,43.38,43.27,43.37,286477.0,32.2631,32.3227,32.2407,32.3152,286477.0
2017-01-23 09:30:00,43.24,43.56,42.83,43.48,205621.0,32.2184,32.4568,31.9129,32.3972,205621.0
2017-01-23 09:40:00,43.47,43.7,43.47,43.69,76292.0,32.3897,32.5611,32.3897,32.5537,76292.0
2017-01-23 09:50:00,43.69,43.69,43.58,43.67,48056.0,32.5537,32.5537,32.4717,32.5388,48056.0
2017-01-23 10:00:00,43.67,43.67,43.38,43.41,50457.0,32.5388,32.5388,32.3227,32.345,50457.0
2017-01-23 10:10:00,43.41,43.41,43.32,43.34,45269.0,32.345,32.345,32.278,32.2929,45269.0
2017-01-23 10:20:00,43.34,43.37,43.26,43.28,57346.0,32.2929,32.3152,32.2333,32.2482,57346.0
2017-01-23 10:30:00,43.27,43.31,43.24,43.31,45659.0,32.2407,32.2705,32.2184,32.2705,45659.0
2017-01-23 10:40:00,43.31,43.42,43.28,43.4,65476.0,32.2705,32.3525,32.2482,32.3376,65476.0
2017-01-23 10:50:00,43.41,43.47,43.36,43.47,45036.0,32.345,32.3897,32.3078,32.3897,45036.0
2017-01-23 11:00:00,43.47,43.61,43.46,43.6,62436.0,32.3897,32.4941,32.3823,32.4866,62436.0
2017-01-23 11:10:00,43.61,43.62,43.53,43.57,66203.0,32.4941,32.5015,32.4345,32.4643,66203.0
2017-01-23 11:20:00,43.57,43.59,43.46,43.54,52146.0,32.4643,32.4792,32.3823,32.4419,52146.0
2017-01-23 11:30:00,43.54,43.62,43.53,43.56,34290.0,32.4419,32.5015,32.4345,32.4568,34290.0
2017-01-23 11:40:00,43.55,43.59,43.44,43.47,43045.0,32.4494,32.4792,32.3674,32.3897,43045.0
2017-01-23 11:50:00,43.47,43.6,43.46,43.59,39403.0,32.3897,32.4866,32.3823,32.4792,39403.0
2017-01-23 12:00:00,43.59,43.6,43.52,43.53,49005.0,32.4792,32.4866,32.427,32.4345,49005.0
2017-01-23 12:10:00,43.52,43.59,43.51,43.59,37551.0,32.427,32.4792,32.4195,32.4792,37551.0
2017-01-23 12:20:00,43.59,43.64,43.56,43.63,29670.0,32.4792,32.5164,32.4568,32.509,29670.0
2017-01-23 12:30:00,43.63,43.68,43.63,43.65,23437.0,32.509,32.5462,32.509,32.5239,23437.0
2017-01-23 12:40:00,43.65,43.72,43.65,43.67,19017.0,32.5239,32.576,32.5239,32.5388,19017.0
2017-01-23 12:50:00,43.66,43.66,43.59,43.6,19670.0,32.5313,32.5313,32.4792,32.4866,19670.0
2017-01-23 13:00:00,43.59,43.67,43.58,43.64,26179.0,32.4792,32.5388,32.4717,32.5164,26179.0
2017-01-23 13:10:00,43.64,43.64,43.57,43.58,23219.0,32.5164,32.5164,32.4643,32.4717,23219.0
2017-01-23 13:20:00,43.59,43.64,43.5,43.5,20348.0,32.4792,32.5164,32.4121,32.4121,20348.0
2017-01-23 13:30:00,43.49,43.64,43.49,43.63,30579.0,32.4046,32.5164,32.4046,32.509,30579.0
2017-01-23 13:40:00,43.64,43.68,43.58,43.59,35945.0,32.5164,32.5462,32.4717,32.4792,35945.0
2017-01-23 13:50:00,43.58,43.59,43.46,43.46,58150.0,32.4717,32.4792,32.3823,32.3823,58150.0
2017-01-23 14:00:00,43.45,43.47,43.42,43.42,44621.0,32.3748,32.3897,32.3525,32.3525,44621.0
2017-01-23 14:10:00,43.42,43.43,43.39,43.4,59235.0,32.3525,32.3599,32.3301,32.3376,59235.0
2017-01-23 14:20:00,43.4,43.44,43.39,43.39,50083.0,32.3376,32.3674,32.3301,32.3301,50083.0
2017-01-23 14:30:00,43.39,43.4,43.39,43.39,23182.0,32.3301,32.3376,32.3301,32.3301,23182.0
2017-01-23 14:40:00,43.39,43.4,43.34,43.35,52776.0,32.3301,32.3376,32.2929,32.3003,52776.0
2017-01-23 14:50:00,43.36,43.46,43.36,43.45,42753.0,32.3078,32.3823,32.3078,32.3748,42753.0
2017-01-23 15:00:00,43.45,43.5,43.41,43.42,49328.0,32.3748,32.4121,32.345,32.3525,49328.0
2017-01-23 15:10:00,43.43,43.45,43.38,43.42,31821.0,32.3599,32.3748,32.3227,32.3525,31821.0
2017-01-23 15:20:00,43.42,43.53,43.4,43.45,42269.0,32.3525,32.4345,32.3376,32.3748,42269.0
2017-01-23 15:30:00,43.45,43.54,43.43,43.53,72826.0,32.3748,32.4419,32.3599,32.4345,72826.0
2017-01-23 15:40:00,43.52,43.56,43.51,43.52,83162.0,32.427,32.4568,32.4195,32.427,83162.0
2017-01-23 15:50:00,43.52,43.57,43.5,43.54,190689.0,32.427,32.4643,32.4121,32.4419,190689.0
2017-01-24 09:30:00,43.43,44.05,43.43,43.93,115910.0,32.3599,32.8219,32.3599,32.7325,115910.0
2017-01-24 09:40:00,43.94,44.16,43.91,44.15,83162.0,32.7399,32.9039,32.7176,32.8964,83162.0
2017-01-24 09:50:00,44.14,44.15,44.06,44.1,42912.0,32.889,32.8964,32.8294,32.8592,42912.0
2017-01-24 10:00:00,44.11,44.11,44.02,44.08,77291.0,32.8666,32.8666,32.7996,32.8443,77291.0
2017-01-24 10:10:00,44.08,44.18,44.08,44.15,63272.0,32.8443,32.9188,32.8443,32.8964,63272.0
2017-01-24 10:20:00,44.16,44.28,44.15,44.18,42815.0,32.9039,32.9933,32.8964,32.9188,42815.0
2017-01-24 10:30:00,44.18,44.24,44.1,44.12,28545.0,32.9188,32.9635,32.8592,32.8741,28545.0
2017-01-24 10:40:00,44.12,44.13,44.0,44.01,56307.0,32.8741,32.8815,32.7847,32.7921,56307.0
2017-01-24 10:50:00,44.01,44.14,44.01,44.11,63201.0,32.7921,32.889,32.7921,32.8666,63201.0
2017-01-24 11:00:00,44.11,44.22,44.06,44.18,59148.0,32.8666,32.9486,32.8294,32.9188,59148.0
2017-01-24 11:10:00,44.17,44.2,44.11,44.19,34330.0,32.9113,32.9337,32.8666,32.9262,34330.0
2017-01-24 11:20:00,44.19,44.22,44.05,44.07,35070.0,32.9262,32.9486,32.8219,32.8368,35070.0
2017-01-24 11:30:00,44.07,44.13,44.03,44.12,32007.0,32.8368,32.8815,32.807,32.8741,32007.0
2017-01-24 11:40:00,44.12,44.14,44.08,44.12,24842.0,32.8741,32.889,32.8443,32.8741,24842.0
2017-01-24 11:50:00,44.12,44.13,44.07,44.08,12750.0,32.8741,32.8815,32.8368,32.8443,12750.0
2017-01-24 12:00:00,44.08,44.09,44.04,44.05,21168.0,32.8443,32.8517,32.8145,32.8219,21168.0
2017-01-24 12:10:00,44.05,44.22,44.05,44.19,29506.0,32.8219,32.9486,32.8219,32.9262,29506.0
2017-01-24 12:20:00,44.18,44.2,44.13,44.14,19842.0,32.9188,32.9337,32.8815,32.889,19842.0
2017-01-24 12:30:00,44.15,44.19,44.12,44.16,22114.0,32.8964,32.9262,32.8741,32.9039,22114.0
2017-01-24 12:40:00,44.16,44.16,44.1,44.1,23974.0,32.9039,32.9039,32.8592,32.8592,23974.0
2017-01-24 12:50:00,44.12,44.14,44.09,44.1,29507.0,32.8741,32.889,32.8517,32.8592,29507.0
2017-01-24 13:00:00,44.09,44.24,44.08,44.22,38008.0,32.8517,32.9635,32.8443,32.9486,38008.0
2017-01-24 13:10:00,44.21,44.24,44.2,44.23,17378.0,32.9411,32.9635,32.9337,32.956,17378.0
2017-01-24 13:20:00,44.23,44.3,44.16,44.2,34655.0,32.956,33.0082,32.9039,32.9337,34655.0
2017-01-24 13:30:00,44.2,44.31,44.19,44.23,31763.0,32.9337,33.0156,32.9262,32.956,31763.0
2017-01-24 13:40:00,44.22,44.27,44.2,44.27,28474.0,32.9486,32.9858,32.9337,32.9858,28474.0
2017-01-24 13:50:00,44.27,44.29,44.22,44.22,33408.0,32.9858,33.0007,32.9486,32.9486,33408.0
2017-01-24 14:00:00,44.23,44.25,44.19,44.21,28881.0,32.956,32.9709,32.9262,32.9411,28881.0
2017-01-24 14:10:00,44.21,44.21,44.15,44.19,21024.0,32.9411,32.9411,32.8964,32.9262,21024.0
2017-01-24 14:20:00,44.2,44.2,44.11,44.13,40247.0,32.9337,32.9337,32.8666,32.8815,40247.0
2017-01-24 14:30:00,44.13,44.15,44.11,44.11,19720.0,32.8815,32.8964,32.8666,32.8666,19720.0
2017-01-24 14:40:00,44.1,44.17,44.1,44.15,22472.0,32.8592,32.9113,32.8592,32.8964,22472.0
2017-01-24 14:50:00,44.15,44.17,44.11,44.16,26812.0,32.8964,32.9113,32.8666,32.9039,26812.0
2017-01-24 15:00:00,44.16,44.21,44.16,44.21,44069.0,32.9039,32.9411,32.9039,32.9411,44069.0
2017-01-24 15:10:00,44.21,44.22,44.1,44.11,43061.0,32.9411,32.9486,32.8592,32.8666,43061.0
2017-01-24 15:20:00,44.1,44.11,44.04,44.05,127623.0,32.8592,32.8666,32.8145,32.8219,127623.0
2017-01-24 15:30:00,44.06,44.12,44.06,44.1,64263.0,32.8294,32.8741,32.8294,32.8592,64263.0
2017-01-24 15:40:00,44.09,44.12,44.06,44.11,124548.0,32.8517,32.8741,32.8294,32.8666,124548.0
2017-01-24 15:50:00,44.11,44.19,44.1,44.16,254939.0,32.8666,32.9262,32.8592,32.9039,254939.0
2017-01-25 09:30:00,44.49,44.68,44.45,44.64,151988.0,33.1498,33.2913,33.1199,33.2615,151988.0
2017-01-25 09:40:00,44.65,44.72,44.55,44.65,61877.0,33.269,33.3211,33.1945,33.269,61877.0
2017-01-25 09:50:00,44.65,44.92,44.63,44.91,105428.0,33.269,33.4701,33.2541,33.4627,105428.0
2017-01-25 10:00:00,44.92,44.95,44.81,44.84,116060.0,33.4701,33.4925,33.3882,33.4105,116060.0
2017-01-25 10:10:00,44.85,44.86,44.73,44.75,55616.0,33.418,33.4254,33.3286,33.3435,55616.0
2017-01-25 10:20:00,44.75,44.83,44.72,44.72,102955.0,33.3435,33.4031,33.3211,33.3211,102955.0
2017-01-25 10:30:00,44.72,44.81,44.65,44.8,106015.0,33.3211,33.3882,33.269,33.3807,106015.0
2017-01-25 10:40:00,44.81,44.91,44.8,44.87,74911.0,33.3882,33.4627,33.3807,33.4329,74911.0
2017-01-25 10:50:00,44.88,44.88,44.75,44.79,49092.0,33.4403,33.4403,33.3435,33.3733,49092.0
2017-01-25 11:00:00,44.79,44.9,44.74,44.84,72593.0,33.3733,33.4552,33.336,33.4105,72593.0
2017-01-25 11:10:00,44.83,44.85,44.75,44.81,35874.0,33.4031,33.418,33.3435,33.3882,35874.0
2017-01-25 11:20:00,44.82,44.83,44.75,44.82,30289.0,33.3956,33.4031,33.3435,33.3956,30289.0
2017-01-25 11:30:00,44.81,44.83,44.74,44.77,52633.0,33.3882,33.4031,33.336,33.3584,52633.0
2017-01-25 11:40:00,44.77,44.81,44.74,44.8,57360.0,33.3584,33.3882,33.336,33.3807,57360.0
2017-01-25 11:50:00,44.8,44.82,44.74,44.78,79585.0,33.3807,33.3956,33.336,33.3658,79585.0
2017-01-25 12:00:00,44.77,44.8,44.69,44.7,46685.0,33.3584,33.3807,33.2988,33.3062,46685.0
2017-01-25 12:10:00,44.69,44.71,44.61,44.66,42008.0,33.2988,33.3137,33.2392,33.2764,42008.0
2017-01-25 12:20:00,44.65,44.68,44.59,44.59,35201.0,33.269,33.2913,33.2243,33.2243,35201.0
2017-01-25 12:30:00,44.6,44.63,44.55,44.62,75258.0,33.2317,33.2541,33.1945,33.2466,75258.0
2017-01-25 12:40:00,44.61,44.64,44.56,44.59,45949.0,33.2392,33.2615,33.2019,33.2243,45949.0
2017-01-25 12:50:00,44.59,44.6,44.56,44.59,16159.0,33.2243,33.2317,33.2019,33.2243,16159.0
2017-01-25 13:00:00,44.59,44.64,44.59,44.62,28515.0,33.2243,33.2615,33.2243,33.2466,28515.0
2017-01-25 13:10:00,44.62,44.65,44.58,44.63,35488.0,33.2466,33.269,33.2168,33.2541,35488.0
2017-01-25 13:20:00,44.63,44.64,44.58,44.59,21047.0,33.2541,33.2615,33.2168,33.2243,21047.0
2017-01-25 13:30:00,44.59,44.65,44.56,44.63,28381.0,33.2243,33.269,33.2019,33.2541,28381.0
2017-01-25 13:40:00,44.63,44.67,44.61,44.65,20577.0,33.2541,33.2839,33.2392,33.269,20577.0
2017-01-25 13:50:00,44.65,44.7,44.62,44.68,34650.0,33.269,33.3062,33.2466,33.2913,34650.0
2017-01-25 14:00:00,44.68,44.74,44.67,44.73,125092.0,33.2913,33.336,33.2839,33.3286,125092.0
2017-01-25 14:10:00,44.73,44.76,44.7,44.75,27948.0,33.3286,33.3509,33.3062,33.3435,27948.0
2017-01-25 14:20:00,44.74,44.75,44.68,44.7,29308.0,33.336,33.3435,33.2913,33.3062,29308.0
2017-01-25 14:30:00,44.7,44.71,44.63,44.64,23173.0,33.3062,33.3137,33.2541,33.2615,23173.0
2017-01-25 14:40:00,44.64,44.67,44.62,44.64,38044.0,33.2615,33.2839,33.2466,33.2615,38044.0
2017-01-25 14:50:00,44.64,44.65,44.59,44.62,30573.0,33.2615,33.269,33.2243,33.2466,30573.0
2017-01-25 15:00:00,44.62,44.66,44.6,44.64,30524.0,33.2466,33.2764,33.2317,33.2615,30524.0
2017-01-25 15:10:00,44.65,44.67,44.62,44.63,31817.0,33.269,33.2839,33.2466,33.2541,31817.0
2017-01-25 15:20:00,44.62,44.67,44.61,44.67,47284.0,33.2466,33.2839,33.2392,33.2839,47284.0
2017-01-25 15:30:00,44.67,44.72,44.65,44.72,59629.0,33.2839,33.3211,33.269,33.3211,59629.0
2017-01-25 15:40:00,44.71,44.75,44.7,44.71,90707.0,33.3137,33.3435,33.3062,33.3137,90707.0
2017-01-25 15:50:00,44.72,44.74,44.64,44.66,283741.0,33.3211,33.336,33.2615,33.2764,283741.0
2017-01-26 09:30:00,44.75,45.15,44.71,45.03,119936.0,33.3435,33.6415,33.3137,33.5521,119936.0
2017-01-26 09:40:00,45.04,45.22,44.88,45.19,102726.0,33.5596,33.6937,33.4403,33.6713,102726.0
2017-01-26 09:50:00,45.18,45.25,45.05,45.22,91609.0,33.6639,33.716,33.567,33.6937,91609.0
2017-01-26 10:00:00,45.2,45.28,45.14,45.26,116400.0,33.6788,33.7384,33.6341,33.7235,116400.0
2017-01-26 10:10:00,45.25,45.26,44.99,45.0,89826.0,33.716,33.7235,33.5223,33.5298,89826.0
2017-01-26 10:20:00,45.01,45.03,44.81,44.89,62952.0,33.5372,33.5521,33.3882,33.4478,62952.0
2017-01-26 10:30:00,44.88,45.06,44.85,45.04,118921.0,33.4403,33.5745,33.418,33.5596,118921.0
2017-01-26 10:40:00,45.04,45.1,44.94,45.01,151504.0,33.5596,33.6043,33.485,33.5372,151504.0
2017-01-26 10:50:00,45.01,45.03,44.91,44.95,83542.0,33.5372,33.5521,33.4627,33.4925,83542.0
2017-01-26 11:00:00,44.96,44.97,44.9,44.95,62015.0,33.5,33.5074,33.4552,33.4925,62015.0
2017-01-26 11:10:00,44.95,45.03,44.93,44.98,56171.0,33.4925,33.5521,33.4776,33.5149,56171.0
2017-01-26 11:20:00,44.98,45.09,44.95,45.09,59505.0,33.5149,33.5968,33.4925,33.5968,59505.0
2017-01-26 11:30:00,45.08,45.15,45.06,45.13,65870.0,33.5894,33.6415,33.5745,33.6266,65870.0
2017-01-26 11:40:00,45.13,45.18,45.11,45.12,37740.0,33.6266,33.6639,33.6117,33.6192,37740.0
2017-01-26 11:50:00,45.12,45.19,45.08,45.16,40681.0,33.6192,33.6713,33.5894,33.649,40681.0
2017-01-26 12:00:00,45.16,45.16,45.08,45.11,36616.0,33.649,33.649,33.5894,33.6117,36616.0
2017-01-26 12:10:00,45.11,45.13,45.09,45.09,29721.0,33.6117,33.6266,33.5968,33.5968,29721.0
2017-01-26 12:20:00,45.09,45.12,45.06,45.08,34016.0,33.5968,33.6192,33.5745,33.5894,34016.0
2017-01-26 12:30:00,45.09,45.12,45.08,45.1,29415.0,33.5968,33.6192,33.5894,33.6043,29415.0
2017-01-26 12:40:00,45.1,45.2,45.09,45.18,33807.0,33.6043,33.6788,33.5968,33.6639,33807.0
2017-01-26 12:50:00,45.18,45.18,45.16,45.16,21447.0,33.6639,33.6639,33.649,33.649,21447.0
2017-01-26 13:00:00,45.17,45.18,45.08,45.11,27076.0,33.6564,33.6639,33.5894,33.6117,27076.0
2017-01-26 13:10:00,45.11,45.14,45.07,45.08,26043.0,33.6117,33.6341,33.5819,33.5894,26043.0
2017-01-26 13:20:00,45.08,45.16,45.08,45.15,28239.0,33.5894,33.649,33.5894,33.6415,28239.0
2017-01-26 13:30:00,45.15,45.18,45.14,45.16,24111.0,33.6415,33.6639,33.6341,33.649,24111.0
2017-01-26 13:40:00,45.17,45.22,45.17,45.21,26910.0,33.6564,33.6937,33.6564,33.6862,26910.0
2017-01-26 13:50:00,45.22,45.27,45.18,45.27,48856.0,33.6937,33.7309,33.6639,33.7309,48856.0
2017-01-26 14:00:00,45.27,45.28,45.23,45.28,46001.0,33.7309,33.7384,33.7011,33.7384,46001.0
2017-01-26 14:10:00,45.28,45.3,45.23,45.25,42490.0,33.7384,33.7533,33.7011,33.716,42490.0
2017-01-26 14:20:00,45.24,45.32,45.2,45.31,43714.0,33.7086,33.7682,33.6788,33.7607,43714.0
2017-01-26 14:30:00,45.31,45.33,45.29,45.32,46750.0,33.7607,33.7756,33.7458,33.7682,46750.0
2017-01-26 14:40:00,45.32,45.38,45.3,45.35,61820.0,33.7682,33.8129,33.7533,33.7905,61820.0
2017-01-26 14:50:00,45.34,45.37,45.27,45.3,80516.0,33.7831,33.8054,33.7309,33.7533,80516.0
2017-01-26 15:00:00,45.3,45.33,45.26,45.3,86193.0,33.7533,33.7756,33.7235,33.7533,86193.0
2017-01-26 15:10:00,45.3,45.31,45.14,45.17,58210.0,33.7533,33.7607,33.6341,33.6564,58210.0
2017-01-26 15:20:00,45.17,45.19,45.13,45.16,61676.0,33.6564,33.6713,33.6266,33.649,61676.0
2017-01-26 15:30:00,45.16,45.18,45.12,45.13,80912.0,33.649,33.6639,33.6192,33.6266,80912.0
2017-01-26 15:40:00,45.13,45.23,45.08,45.2,233078.0,33.6266,33.7011,33.5894,33.6788,233078.0
2017-01-26 15:50:00,45.19,45.25,45.15,45.23,540030.0,33.6713,33.716,33.6415,33.7011,540030.0
2017-01-27 09:30:00,45.32,45.36,44.77,44.77,162212.0,33.7682,33.798,33.3584,33.3584,162212.0
2017-01-27 09:40:00,44.77,44.78,44.48,44.5,292582.0,33.3584,33.3658,33.1423,33.1572,292582.0
2017-01-27 09:50:00,44.5,44.57,44.05,44.09,196498.0,33.1572,33.2094,32.8219,32.8517,196498.0
2017-01-27 10:00:00,44.09,44.53,44.09,44.36,156904.0,32.8517,33.1796,32.8517,33.0529,156904.0
2017-01-27 10:10:00,44.37,44.56,44.35,44.55,114776.0,33.0603,33.2019,33.0454,33.1945,114776.0
2017-01-27 10:20:00,44.56,44.57,44.36,44.52,115329.0,33.2019,33.2094,33.0529,33.1721,115329.0
2017-01-27 10:30:00,44.53,44.57,44.42,44.53,97338.0,33.1796,33.2094,33.0976,33.1796,97338.0
2017-01-27 10:40:00,44.52,44.52,44.2,44.22,162679.0,33.1721,33.1721,32.9337,32.9486,162679.0
2017-01-27 10:50:00,44.23,44.25,43.95,43.97,165567.0,32.956,32.9709,32.7474,32.7623,165567.0
2017-01-27 11:00:00,43.96,44.07,43.82,43.82,98605.0,32.7548,32.8368,32.6505,32.6505,98605.0
2017-01-27 11:10:00,43.81,43.83,43.74,43.77,84700.0,32.6431,32.658,32.5909,32.6133,84700.0
2017-01-27 11:20:00,43.77,43.78,43.51,43.54,110707.0,32.6133,32.6207,32.4195,32.4419,110707.0
2017-01-27 11:30:00,43.55,43.66,43.51,43.58,137299.0,32.4494,32.5313,32.4195,32.4717,137299.0
2017-01-27 11:40:00,43.58,43.58,43.37,43.38,127707.0,32.4717,32.4717,32.3152,32.3227,127707.0
2017-01-27 11:50:00,43.38,43.4,43.13,43.35,270875.0,32.3227,32.3376,32.1364,32.3003,270875.0
2017-01-27 12:00:00,43.36,43.65,43.36,43.6,266933.0,32.3078,32.5239,32.3078,32.4866,266933.0
2017-01-27 12:10:00,43.59,43.69,43.58,43.68,80733.0,32.4792,32.5537,32.4717,32.5462,80733.0
2017-01-27 12:20:00,43.68,43.71,43.5,43.52,122432.0,32.5462,32.5686,32.4121,32.427,122432.0
2017-01-27 12:30:00,43.51,43.58,43.44,43.49,61891.0,32.4195,32.4717,32.3674,32.4046,61891.0
2017-01-27 12:40:00,43.48,43.48,43.35,43.45,61061.0,32.3972,32.3972,32.3003,32.3748,61061.0
2017-01-27 12:50:00,43.45,43.57,43.45,43.54,35926.0,32.3748,32.4643,32.3748,32.4419,35926.0
2017-01-27 13:00:00,43.53,43.53,43.43,43.46,41647.0,32.4345,32.4345,32.3599,32.3823,41647.0
2017-01-27 13:10:00,43.46,43.46,43.31,43.41,137306.0,32.3823,32.3823,32.2705,32.345,137306.0
2017-01-27 13:20:00,43.42,43.56,43.42,43.55,58369.0,32.3525,32.4568,32.3525,32.4494,58369.0
2017-01-27 13:30:00,43.55,43.56,43.48,43.52,49989.0,32.4494,32.4568,32.3972,32.427,49989.0
2017-01-27 13:40:00,43.52,43.54,43.45,43.48,81178.0,32.427,32.4419,32.3748,32.3972,81178.0
2017-01-27 13:50:00,43.48,43.48,43.34,43.36,84812.0,32.3972,32.3972,32.2929,32.3078,84812.0
2017-01-27 14:00:00,43.35,43.37,43.26,43.33,96833.0,32.3003,32.3152,32.2333,32.2854,96833.0
2017-01-27 14:10:00,43.34,43.37,43.29,43.32,81904.0,32.2929,32.3152,32.2556,32.278,81904.0
2017-01-27 14:20:00,43.32,43.32,43.1,43.11,159288.0,32.278,32.278,32.1141,32.1215,159288.0
2017-01-27 14:30:00,43.11,43.21,42.99,43.16,262321.0,32.1215,32.196,32.0321,32.1588,262321.0
2017-01-27 14:40:00,43.16,43.22,43.1,43.21,240244.0,32.1588,32.2035,32.1141,32.196,240244.0
2017-01-27 14:50:00,43.21,43.3,43.19,43.26,119413.0,32.196,32.2631,32.1811,32.2333,119413.0
2017-01-27 15:00:00,43.26,43.29,43.2,43.22,109855.0,32.2333,32.2556,32.1886,32.2035,109855.0
2017-01-27 15:10:00,43.22,43.31,43.21,43.29,123350.0,32.2035,32.2705,32.196,32.2556,123350.0
2017-01-27 15:20:00,43.28,43.31,43.24,43.25,232783.0,32.2482,32.2705,32.2184,32.2258,232783.0
2017-01-27 15:30:00,43.25,43.42,43.25,43.4,154929.0,32.2258,32.3525,32.2258,32.3376,154929.0
2017-01-27 15:40:00,43.4,43.43,43.36,43.4,201319.0,32.3376,32.3599,32.3078,32.3376,201319.0
2017-01-27 15:50:00,43.4,43.49,43.35,43.46,701458.0,32.3376,32.4046,32.3003,32.3823,701458.0
2017-01-30 09:30:00,43.42,43.88,43.32,43.64,159362.0,32.3525,32.6952,32.278,32.5164,159362.0
2017-01-30 09:40:00,43.64,43.76,43.29,43.47,119975.0,32.5164,32.6058,32.2556,32.3897,119975.0
2017-01-30 09:50:00,43.49,43.77,43.46,43.7,79719.0,32.4046,32.6133,32.3823,32.5611,79719.0
2017-01-30 10:00:00,43.7,43.87,43.7,43.79,63926.0,32.5611,32.6878,32.5611,32.6282,63926.0
2017-01-30 10:10:00,43.8,43.81,43.56,43.58,51022.0,32.6356,32.6431,32.4568,32.4717,51022.0
2017-01-30 10:20:00,43.59,43.75,43.58,43.75,45443.0,32.4792,32.5984,32.4717,32.5984,45443.0
2017-01-30 10:30:00,43.75,43.79,43.51,43.51,65817.0,32.5984,32.6282,32.4195,32.4195,65817.0
2017-01-30 10:40:00,43.52,43.57,43.41,43.44,106573.0,32.427,32.4643,32.345,32.3674,106573.0
2017-01-30 10:50:00,43.44,43.5,43.36,43.48,57831.0,32.3674,32.4121,32.3078,32.3972,57831.0
2017-01-30 11:00:00,43.49,43.57,43.45,43.57,34905.0,32.4046,32.4643,32.3748,32.4643,34905.0
2017-01-30 11:10:00,43.57,43.71,43.57,43.7,42271.0,32.4643,32.5686,32.4643,32.5611,42271.0
2017-01-30 11:20:00,43.71,43.73,43.55,43.55,32183.0,32.5686,32.5835,32.4494,32.4494,32183.0
2017-01-30 11:30:00,43.54,43.67,43.51,43.67,40281.0,32.4419,32.5388,32.4195,32.5388,40281.0
2017-01-30 11:40:00,43.67,43.89,43.63,43.87,102040.0,32.5388,32.7027,32.509,32.6878,102040.0
2017-01-30 11:50:00,43.88,44.04,43.86,44.04,67070.0,32.6952,32.8145,32.6803,32.8145,67070.0
2017-01-30 12:00:00,44.04,44.05,43.88,43.9,63509.0,32.8145,32.8219,32.6952,32.7101,63509.0
2017-01-30 12:10:00,43.9,43.9,43.73,43.76,47707.0,32.7101,32.7101,32.5835,32.6058,47707.0
2017-01-30 12:20:00,43.77,43.79,43.72,43.77,34952.0,32.6133,32.6282,32.576,32.6133,34952.0
2017-01-30 12:30:00,43.77,43.78,43.66,43.73,41647.0,32.6133,32.6207,32.5313,32.5835,41647.0
2017-01-30 12:40:00,43.73,43.82,43.72,43.79,39211.0,32.5835,32.6505,32.576,32.6282,39211.0
2017-01-30 12:50:00,43.78,43.94,43.77,43.93,132648.0,32.6207,32.7399,32.6133,32.7325,132648.0
2017-01-30 13:00:00,43.93,43.97,43.88,43.95,47695.0,32.7325,32.7623,32.6952,32.7474,47695.0
2017-01-30 13:10:00,43.95,44.02,43.92,43.93,65123.0,32.7474,32.7996,32.725,32.7325,65123.0
2017-01-30 13:20:00,43.93,44.01,43.92,44.0,37002.0,32.7325,32.7921,32.725,32.7847,37002.0
2017-01-30 13:30:00,44.0,44.01,43.9,43.92,55648.0,32.7847,32.7921,32.7101,32.725,55648.0
2017-01-30 13:40:00,43.92,43.92,43.85,43.87,49233.0,32.725,32.725,32.6729,32.6878,49233.0
2017-01-30 13:50:00,43.87,43.91,43.84,43.89,46137.0,32.6878,32.7176,32.6654,32.7027,46137.0
2017-01-30 14:00:00,43.89,44.06,43.88,44.06,86942.0,32.7027,32.8294,32.6952,32.8294,86942.0
2017-01-30 14:10:00,44.05,44.09,43.99,44.08,64607.0,32.8219,32.8517,32.7772,32.8443,64607.0
2017-01-30 14:20:00,44.07,44.2,44.05,44.19,55469.0,32.8368,32.9337,32.8219,32.9262,55469.0
2017-01-30 14:30:00,44.19,44.3,44.16,44.26,81310.0,32.9262,33.0082,32.9039,32.9784,81310.0
2017-01-30 14:40:00,44.26,44.26,44.16,44.16,45775.0,32.9784,32.9784,32.9039,32.9039,45775.0
2017-01-30 14:50:00,44.17,44.18,44.12,44.16,36597.0,32.9113,32.9188,32.8741,32.9039,36597.0
2017-01-30 15:00:00,44.16,44.16,44.06,44.09,62369.0,32.9039,32.9039,32.8294,32.8517,62369.0
2017-01-30 15:10:00,44.09,44.12,44.08,44.11,54926.0,32.8517,32.8741,32.8443,32.8666,54926.0
2017-01-30 15:20:00,44.11,44.22,44.11,44.21,76572.0,32.8666,32.9486,32.8666,32.9411,76572.0
2017-01-30 15:30:00,44.21,44.23,44.15,44.18,113479.0,32.9411,32.956,32.8964,32.9188,113479.0
2017-01-30 15:40:00,44.18,44.27,44.17,44.22,154976.0,32.9188,32.9858,32.9113,32.9486,154976.0
2017-01-30 15:50:00,44.22,44.27,44.18,44.21,257185.0,32.9486,32.9858,32.9188,32.9411,257185.0
2017-01-31 09:30:00,43.83,43.91,43.42,43.81,128477.0,32.658,32.7176,32.3525,32.6431,128477.0
2017-01-31 09:40:00,43.81,43.88,43.68,43.84,117121.0,32.6431,32.6952,32.5462,32.6654,117121.0
2017-01-31 09:50:00,43.83,43.84,43.55,43.64,108120.0,32.658,32.6654,32.4494,32.5164,108120.0
2017-01-31 10:00:00,43.64,43.74,43.52,43.71,112445.0,32.5164,32.5909,32.427,32.5686,112445.0
2017-01-31 10:10:00,43.71,43.85,43.66,43.73,84487.0,32.5686,32.6729,32.5313,32.5835,84487.0
2017-01-31 10:20:00,43.74,43.86,43.72,43.8,73094.0,32.5909,32.6803,32.576,32.6356,73094.0
2017-01-31 10:30:00,43.81,43.87,43.78,43.79,49212.0,32.6431,32.6878,32.6207,32.6282,49212.0
2017-01-31 10:40:00,43.79,43.81,43.55,43.59,128333.0,32.6282,32.6431,32.4494,32.4792,128333.0
2017-01-31 10:50:00,43.6,43.61,43.5,43.57,72285.0,32.4866,32.4941,32.4121,32.4643,72285.0
2017-01-31 11:00:00,43.56,43.63,43.47,43.48,92508.0,32.4568,32.509,32.3897,32.3972,92508.0
2017-01-31 11:10:00,43.48,43.51,43.44,43.46,49707.0,32.3972,32.4195,32.3674,32.3823,49707.0
2017-01-31 11:20:00,43.46,43.5,43.4,43.47,42382.0,32.3823,32.4121,32.3376,32.3897,42382.0
2017-01-31 11:30:00,43.46,43.5,43.36,43.47,45554.0,32.3823,32.4121,32.3078,32.3897,45554.0
2017-01-31 11:40:00,43.48,43.51,43.46,43.49,37096.0,32.3972,32.4195,32.3823,32.4046,37096.0
2017-01-31 11:50:00,43.48,43.58,43.48,43.56,51405.0,32.3972,32.4717,32.3972,32.4568,51405.0
2017-01-31 12:00:00,43.55,43.61,43.54,43.6,70519.0,32.4494,32.4941,32.4419,32.4866,70519.0
2017-01-31 12:10:00,43.6,43.7,43.59,43.69,47216.0,32.4866,32.5611,32.4792,32.5537,47216.0
2017-01-31 12:20:00,43.69,43.77,43.67,43.74,46399.0,32.5537,32.6133,32.5388,32.5909,46399.0
2017-01-31 12:30:00,43.74,43.83,43.64,43.65,103543.0,32.5909,32.658,32.5164,32.5239,103543.0
2017-01-31 12:40:00,43.65,43.83,43.64,43.81,44839.0,32.5239,32.658,32.5164,32.6431,44839.0
2017-01-31 12:50:00,43.8,43.86,43.78,43.84,41117.0,32.6356,32.6803,32.6207,32.6654,41117.0
2017-01-31 13:00:00,43.84,43.88,43.81,43.85,38982.0,32.6654,32.6952,32.6431,32.6729,38982.0
2017-01-31 13:10:00,43.86,43.9,43.76,43.83,53700.0,32.6803,32.7101,32.6058,32.658,53700.0
2017-01-31 13:20:00,43.82,44.03,43.81,44.01,54179.0,32.6505,32.807,32.6431,32.7921,54179.0
2017-01-31 13:30:00,44.01,44.06,43.92,43.95,65713.0,32.7921,32.8294,32.725,32.7474,65713.0
2017-01-31 13:40:00,43.98,44.05,43.96,43.97,62078.0,32.7697,32.8219,32.7548,32.7623,62078.0
2017-01-31 13:50:00,43.98,43.98,43.79,43.83,62466.0,32.7697,32.7697,32.6282,32.658,62466.0
2017-01-31 14:00:00,43.84,43.96,43.83,43.91,48857.0,32.6654,32.7548,32.658,32.7176,48857.0
2017-01-31 14:10:00,43.91,43.99,43.9,43.95,52614.0,32.7176,32.7772,32.7101,32.7474,52614.0
2017-01-31 14:20:00,43.94,44.15,43.93,44.11,125629.0,32.7399,32.8964,32.7325,32.8666,125629.0
2017-01-31 14:30:00,44.12,44.2,44.04,44.19,124321.0,32.8741,32.9337,32.8145,32.9262,124321.0
2017-01-31 14:40:00,44.2,44.34,44.2,44.27,95969.0,32.9337,33.038,32.9337,32.9858,95969.0
2017-01-31 14:50:00,44.27,44.39,44.25,44.36,68570.0,32.9858,33.0752,32.9709,33.0529,68570.0
2017-01-31 15:00:00,44.36,44.4,44.32,44.38,76821.0,33.0529,33.0827,33.0231,33.0678,76821.0
2017-01-31 15:10:00,44.37,44.65,44.37,44.56,171170.0,33.0603,33.269,33.0603,33.2019,171170.0
2017-01-31 15:20:00,44.55,44.58,44.43,44.44,82792.0,33.1945,33.2168,33.105,33.1125,82792.0
2017-01-31 15:30:00,44.44,44.49,44.41,44.42,118447.0,33.1125,33.1498,33.0901,33.0976,118447.0
2017-01-31 15:40:00,44.42,44.5,44.38,44.49,249888.0,33.0976,33.1572,33.0678,33.1498,249888.0
2017-01-31 15:50:00,44.48,44.52,44.44,44.51,380201.0,33.1423,33.1721,33.1125,33.1647,380201.0
2017-02-01 09:30:00,44.58,44.59,44.29,44.36,124675.0,33.2168,33.2243,33.0007,33.0529,124675.0
2017-02-01 09:40:00,44.33,44.35,44.08,44.14,80020.0,33.0305,33.0454,32.8443,32.889,80020.0
2017-02-01 09:50:00,44.15,44.6,44.14,44.59,65224.0,32.8964,33.2317,32.889,33.2243,65224.0
2017-02-01 10:00:00,44.6,44.65,44.31,44.33,66897.0,33.2317,33.269,33.0156,33.0305,66897.0
2017-02-01 10:10:00,44.33,44.4,44.24,44.4,68992.0,33.0305,33.0827,32.9635,33.0827,68992.0
2017-02-01 10:20:00,44.4,44.52,44.35,44.52,70656.0,33.0827,33.1721,33.0454,33.1721,70656.0
2017-02-01 10:30:00,44.51,44.57,44.29,44.3,73358.0,33.1647,33.2094,33.0007,33.0082,73358.0
2017-02-01 10:40:00,44.29,44.41,44.28,44.4,50542.0,33.0007,33.0901,32.9933,33.0827,50542.0
2017-02-01 10:50:00,44.39,44.4,44.2,44.24,94129.0,33.0752,33.0827,32.9337,32.9635,94129.0
2017-02-01 11:00:00,44.25,44.36,44.22,44.29,51684.0,32.9709,33.0529,32.9486,33.0007,51684.0
2017-02-01 11:10:00,44.29,44.32,44.18,44.19,48773.0,33.0007,33.0231,32.9188,32.9262,48773.0
2017-02-01 11:20:00,44.2,44.23,44.05,44.09,53489.0,32.9337,32.956,32.8219,32.8517,53489.0
2017-02-01 11:30:00,44.09,44.18,44.06,44.07,44315.0,32.8517,32.9188,32.8294,32.8368,44315.0
2017-02-01 11:40:00,44.09,44.21,44.08,44.08,30403.0,32.8517,32.9411,32.8443,32.8443,30403.0
2017-02-01 11:50:00,44.09,44.19,44.07,44.17,21821.0,32.8517,32.9262,32.8368,32.9113,21821.0
2017-02-01 12:00:00,44.16,44.27,44.16,44.24,62162.0,32.9039,32.9858,32.9039,32.9635,62162.0
2017-02-01 12:10:00,44.24,44.25,44.19,44.23,42819.0,32.9635,32.9709,32.9262,32.956,42819.0
2017-02-01 12:20:00,44.23,44.31,44.21,44.31,29103.0,32.956,33.0156,32.9411,33.0156,29103.0
2017-02-01 12:30:00,44.31,44.39,44.3,44.35,62428.0,33.0156,33.0752,33.0082,33.0454,62428.0
2017-02-01 12:40:00,44.34,44.34,44.28,44.3,45336.0,33.038,33.038,32.9933,33.0082,45336.0
2017-02-01 12:50:00,44.31,44.31,44.25,44.3,35288.0,33.0156,33.0156,32.9709,33.0082,35288.0
2017-02-01 13:00:00,44.3,44.39,44.29,44.37,92948.0,33.0082,33.0752,33.0007,33.0603,92948.0
2017-02-01 13:10:00,44.37,44.46,44.33,44.46,48981.0,33.0603,33.1274,33.0305,33.1274,48981.0
2017-02-01 13:20:00,44.46,44.51,44.45,44.47,73867.0,33.1274,33.1647,33.1199,33.1348,73867.0
2017-02-01 13:30:00,44.47,44.49,44.44,44.45,44078.0,33.1348,33.1498,33.1125,33.1199,44078.0
2017-02-01 13:40:00,44.45,44.52,44.44,44.5,37348.0,33.1199,33.1721,33.1125,33.1572,37348.0
2017-02-01 13:50:00,44.5,44.53,44.46,44.51,36907.0,33.1572,33.1796,33.1274,33.1647,36907.0
2017-02-01 14:00:00,44.51,44.64,44.38,44.55,91881.0,33.1647,33.2615,33.0678,33.1945,91881.0
2017-02-01 14:10:00,44.56,44.71,44.55,44.7,66696.0,33.2019,33.3137,33.1945,33.3062,66696.0
2017-02-01 14:20:00,44.69,44.7,44.57,44.59,33802.0,33.2988,33.3062,33.2094,33.2243,33802.0
2017-02-01 14:30:00,44.57,44.73,44.54,44.62,136346.0,33.2094,33.3286,33.187,33.2466,136346.0
2017-02-01 14:40:00,44.61,44.61,44.54,44.6,67536.0,33.2392,33.2392,33.187,33.2317,67536.0
2017-02-01 14:50:00,44.6,44.6,44.48,44.55,51026.0,33.2317,33.2317,33.1423,33.1945,51026.0
2017-02-01 15:00:00,44.55,44.57,44.49,44.51,59794.0,33.1945,33.2094,33.1498,33.1647,59794.0
2017-02-01 15:10:00,44.5,44.54,44.47,44.52,44713.0,33.1572,33.187,33.1348,33.1721,44713.0
2017-02-01 15:20:00,44.51,44.57,44.49,44.51,82027.0,33.1647,33.2094,33.1498,33.1647,82027.0
2017-02-01 15:30:00,44.51,44.64,44.5,44.63,63004.0,33.1647,33.2615,33.1572,33.2541,63004.0
2017-02-01 15:40:00,44.63,44.64,44.55,44.55,69096.0,33.2541,33.2615,33.1945,33.1945,69096.0
2017-02-01 15:50:00,44.55,44.57,44.5,44.51,141249.0,33.1945,33.2094,33.1572,33.1647,141249.0
2017-02-02 09:30:00,44.41,44.46,44.23,44.36,71294.0,33.0901,33.1274,32.956,33.0529,71294.0
2017-02-02 09:40:00,44.38,44.42,44.27,44.41,105319.0,33.0678,33.0976,32.9858,33.0901,105319.0
2017-02-02 09:50:00,44.4,44.5,44.33,44.47,57315.0,33.0827,33.1572,33.0305,33.1348,57315.0
2017-02-02 10:00:00,44.46,44.5,44.38,44.45,136397.0,33.1274,33.1572,33.0678,33.1199,136397.0
2017-02-02 10:10:00,44.46,44.62,44.41,44.51,88806.0,33.1274,33.2466,33.0901,33.1647,88806.0
2017-02-02 10:20:00,44.51,44.51,44.43,44.45,59828.0,33.1647,33.1647,33.105,33.1199,59828.0
2017-02-02 10:30:00,44.44,44.62,44.41,44.55,192860.0,33.1125,33.2466,33.0901,33.1945,192860.0
2017-02-02 10:40:00,44.54,44.87,44.51,44.79,112140.0,33.187,33.4329,33.1647,33.3733,112140.0
2017-02-02 10:50:00,44.78,44.8,44.6,44.79,136806.0,33.3658,33.3807,33.2317,33.3733,136806.0
2017-02-02 11:00:00,44.8,44.89,44.71,44.86,101124.0,33.3807,33.4478,33.3137,33.4254,101124.0
2017-02-02 11:10:00,44.85,44.92,44.8,44.83,133119.0,33.418,33.4701,33.3807,33.4031,133119.0
2017-02-02 11:20:00,44.83,44.83,44.71,44.74,103069.0,33.4031,33.4031,33.3137,33.336,103069.0
2017-02-02 11:30:00,44.73,44.95,44.71,44.92,76567.0,33.3286,33.4925,33.3137,33.4701,76567.0
2017-02-02 11:40:00,44.93,44.95,44.79,44.81,49029.0,33.4776,33.4925,33.3733,33.3882,49029.0
2017-02-02 11:50:00,44.81,44.81,44.62,44.67,51948.0,33.3882,33.3882,33.2466,33.2839,51948.0
2017-02-02 12:00:00,44.65,44.73,44.63,44.7,63838.0,33.269,33.3286,33.2541,33.3062,63838.0
2017-02-02 12:10:00,44.69,44.82,44.67,44.82,45322.0,33.2988,33.3956,33.2839,33.3956,45322.0
2017-02-02 12:20:00,44.82,44.94,44.79,44.92,63760.0,33.3956,33.485,33.3733,33.4701,63760.0
2017-02-02 12:30:00,44.91,44.96,44.88,44.93,41176.0,33.4627,33.5,33.4403,33.4776,41176.0
2017-02-02 12:40:00,44.93,44.98,44.81,44.82,64757.0,33.4776,33.5149,33.3882,33.3956,64757.0
2017-02-02 12:50:00,44.83,44.84,44.76,44.77,43482.0,33.4031,33.4105,33.3509,33.3584,43482.0
2017-02-02 13:00:00,44.77,44.77,44.7,44.7,42995.0,33.3584,33.3584,33.3062,33.3062,42995.0
2017-02-02 13:10:00,44.7,44.71,44.64,44.65,72708.0,33.3062,33.3137,33.2615,33.269,72708.0
2017-02-02 13:20:00,44.64,44.65,44.48,44.52,83318.0,33.2615,33.269,33.1423,33.1721,83318.0
2017-02-02 13:30:00,44.52,44.63,44.51,44.59,57214.0,33.1721,33.2541,33.1647,33.2243,57214.0
2017-02-02 13:40:00,44.59,44.69,44.58,44.68,97800.0,33.2243,33.2988,33.2168,33.2913,97800.0
2017-02-02 13:50:00,44.68,44.69,44.57,44.59,60462.0,33.2913,33.2988,33.2094,33.2243,60462.0
2017-02-02 14:00:00,44.59,44.61,44.54,44.55,43353.0,33.2243,33.2392,33.187,33.1945,43353.0
2017-02-02 14:10:00,44.56,44.56,44.46,44.46,45070.0,33.2019,33.2019,33.1274,33.1274,45070.0
2017-02-02 14:20:00,44.46,44.46,44.33,44.33,74475.0,33.1274,33.1274,33.0305,33.0305,74475.0
2017-02-02 14:30:00,44.33,44.4,44.32,44.38,78769.0,33.0305,33.0827,33.0231,33.0678,78769.0
2017-02-02 14:40:00,44.38,44.45,44.35,44.35,32690.0,33.0678,33.1199,33.0454,33.0454,32690.0
2017-02-02 14:50:00,44.34,44.41,44.34,44.4,40222.0,33.038,33.0901,33.038,33.0827,40222.0
2017-02-02 15:00:00,44.39,44.42,44.34,44.42,52770.0,33.0752,33.0976,33.038,33.0976,52770.0
2017-02-02 15:10:00,44.42,44.47,44.39,44.45,58090.0,33.0976,33.1348,33.0752,33.1199,58090.0
2017-02-02 15:20:00,44.46,44.5,44.38,44.4,79577.0,33.1274,33.1572,33.0678,33.0827,79577.0
2017-02-02 15:30:00,44.4,44.43,44.37,44.39,98690.0,33.0827,33.105,33.0603,33.0752,98690.0
2017-02-02 15:40:00,44.39,44.41,44.35,44.4,98788.0,33.0752,33.0901,33.0454,33.0827,98788.0
2017-02-02 15:50:00,44.4,44.42,44.3,44.32,321951.0,33.0827,33.0976,33.0082,33.0231,321951.0
2017-02-03 09:30:00,44.48,44.72,44.28,44.5,172088.0,33.1423,33.3211,32.9933,33.1572,172088.0
2017-02-03 09:40:00,44.5,44.51,44.26,44.42,243957.0,33.1572,33.1647,32.9784,33.0976,243957.0
2017-02-03 09:50:00,44.42,44.78,44.39,44.73,171453.0,33.0976,33.3658,33.0752,33.3286,171453.0
2017-02-03 10:00:00,44.74,45.26,44.63,45.17,264789.0,33.336,33.7235,33.2541,33.6564,264789.0
2017-02-03 10:10:00,45.16,45.18,44.79,44.83,123997.0,33.649,33.6639,33.3733,33.4031,123997.0
2017-02-03 10:20:00,44.83,44.83,44.56,44.56,70725.0,33.4031,33.4031,33.2019,33.2019,70725.0
2017-02-03 10:30:00,44.57,44.73,44.57,44.66,51538.0,33.2094,33.3286,33.2094,33.2764,51538.0
2017-02-03 10:40:00,44.65,44.95,44.63,44.95,120358.0,33.269,33.4925,33.2541,33.4925,120358.0
2017-02-03 10:50:00,44.96,45.02,44.85,44.95,94378.0,33.5,33.5447,33.418,33.4925,94378.0
2017-02-03 11:00:00,44.95,45.02,44.93,44.98,117564.0,33.4925,33.5447,33.4776,33.5149,117564.0
2017-02-03 11:10:00,44.98,45.01,44.95,44.99,72691.0,33.5149,33.5372,33.4925,33.5223,72691.0
2017-02-03 11:20:00,44.99,45.14,44.93,45.14,52841.0,33.5223,33.6341,33.4776,33.6341,52841.0
2017-02-03 11:30:00,45.13,45.21,45.12,45.14,55626.0,33.6266,33.6862,33.6192,33.6341,55626.0
2017-02-03 11:40:00,45.13,45.15,45.0,45.03,56998.0,33.6266,33.6415,33.5298,33.5521,56998.0
2017-02-03 11:50:00,45.04,45.07,44.99,44.99,40160.0,33.5596,33.5819,33.5223,33.5223,40160.0
2017-02-03 12:00:00,44.98,45.01,44.96,44.98,26980.0,33.5149,33.5372,33.5,33.5149,26980.0
2017-02-03 12:10:00,44.98,44.98,44.9,44.9,14491.0,33.5149,33.5149,33.4552,33.4552,14491.0
2017-02-03 12:20:00,44.91,44.91,44.79,44.84,56169.0,33.4627,33.4627,33.3733,33.4105,56169.0
2017-02-03 12:30:00,44.84,44.91,44.84,44.87,31181.0,33.4105,33.4627,33.4105,33.4329,31181.0
2017-02-03 12:40:00,44.86,44.89,44.82,44.84,18767.0,33.4254,33.4478,33.3956,33.4105,18767.0
2017-02-03 12:50:00,44.84,44.89,44.83,44.89,38994.0,33.4105,33.4478,33.4031,33.4478,38994.0
2017-02-03 13:00:00,44.88,44.94,44.87,44.93,35193.0,33.4403,33.485,33.4329,33.4776,35193.0
2017-02-03 13:10:00,44.93,44.97,44.9,44.97,30724.0,33.4776,33.5074,33.4552,33.5074,30724.0
2017-02-03 13:20:00,44.96,44.97,44.86,44.91,48490.0,33.5,33.5074,33.4254,33.4627,48490.0
2017-02-03 13:30:00,44.92,44.94,44.86,44.86,14024.0,33.4701,33.485,33.4254,33.4254,14024.0
2017-02-03 13:40:00,44.87,44.89,44.77,44.8,44941.0,33.4329,33.4478,33.3584,33.3807,44941.0
2017-02-03 13:50:00,44.8,44.81,44.74,44.76,22135.0,33.3807,33.3882,33.336,33.3509,22135.0
2017-02-03 14:00:00,44.76,44.81,44.74,44.8,39147.0,33.3509,33.3882,33.336,33.3807,39147.0
2017-02-03 14:10:00,44.8,44.85,44.74,44.76,32357.0,33.3807,33.418,33.336,33.3509,32357.0
2017-02-03 14:20:00,44.76,44.77,44.71,44.76,34006.0,33.3509,33.3584,33.3137,33.3509,34006.0
2017-02-03 14:30:00,44.75,44.79,44.72,44.73,23995.0,33.3435,33.3733,33.3211,33.3286,23995.0
2017-02-03 14:40:00,44.73,44.78,44.69,44.76,50835.0,33.3286,33.3658,33.2988,33.3509,50835.0
2017-02-03 14:50:00,44.77,44.8,44.75,44.78,55424.0,33.3584,33.3807,33.3435,33.3658,55424.0
2017-02-03 15:00:00,44.78,44.83,44.77,44.79,53862.0,33.3658,33.4031,33.3584,33.3733,53862.0
2017-02-03 15:10:00,44.8,44.83,44.73,44.75,43945.0,33.3807,33.4031,33.3286,33.3435,43945.0
2017-02-03 15:20:00,44.75,44.78,44.73,44.77,40354.0,33.3435,33.3658,33.3286,33.3584,40354.0
2017-02-03 15:30:00,44.78,44.81,44.77,44.79,74508.0,33.3658,33.3882,33.3584,33.3733,74508.0
2017-02-03 15:40:00,44.79,44.79,44.72,44.72,79582.0,33.3733,33.3733,33.3211,33.3211,79582.0
2017-02-03 15:50:00,44.73,44.77,44.63,44.71,318383.0,33.3286,33.3584,33.2541,33.3137,318383.0
2017-02-06 09:30:00,44.73,45.0,44.63,44.91,90776.0,33.3286,33.5298,33.2541,33.4627,90776.0
2017-02-06 09:40:00,44.92,45.09,44.83,44.96,122623.0,33.4701,33.5968,33.4031,33.5,122623.0
2017-02-06 09:50:00,44.98,45.17,44.97,44.99,89521.0,33.5149,33.6564,33.5074,33.5223,89521.0
2017-02-06 10:00:00,44.98,45.05,44.91,44.95,59883.0,33.5149,33.567,33.4627,33.4925,59883.0
2017-02-06 10:10:00,44.95,45.02,44.92,44.99,63175.0,33.4925,33.5447,33.4701,33.5223,63175.0
2017-02-06 10:20:00,44.99,45.09,44.97,45.07,67230.0,33.5223,33.5968,33.5074,33.5819,67230.0
2017-02-06 10:30:00,45.06,45.1,44.95,44.96,71461.0,33.5745,33.6043,33.4925,33.5,71461.0
2017-02-06 10:40:00,44.96,44.96,44.79,44.83,84728.0,33.5,33.5,33.3733,33.4031,84728.0
2017-02-06 10:50:00,44.83,44.85,44.54,44.56,92600.0,33.4031,33.418,33.187,33.2019,92600.0
2017-02-06 11:00:00,44.56,44.82,44.55,44.82,112153.0,33.2019,33.3956,33.1945,33.3956,112153.0
2017-02-06 11:10:00,44.82,44.82,44.72,44.73,74521.0,33.3956,33.3956,33.3211,33.3286,74521.0
2017-02-06 11:20:00,44.73,44.78,44.62,44.65,52368.0,33.3286,33.3658,33.2466,33.269,52368.0
2017-02-06 11:30:00,44.65,44.67,44.62,44.66,52923.0,33.269,33.2839,33.2466,33.2764,52923.0
2017-02-06 11:40:00,44.67,44.69,44.63,44.64,45095.0,33.2839,33.2988,33.2541,33.2615,45095.0
2017-02-06 11:50:00,44.65,44.65,44.56,44.62,29109.0,33.269,33.269,33.2019,33.2466,29109.0
2017-02-06 12:00:00,44.62,44.67,44.6,44.64,53804.0,33.2466,33.2839,33.2317,33.2615,53804.0
2017-02-06 12:10:00,44.64,44.67,44.45,44.52,75183.0,33.2615,33.2839,33.1199,33.1721,75183.0
2017-02-06 12:20:00,44.52,44.55,44.41,44.46,76399.0,33.1721,33.1945,33.0901,33.1274,76399.0
2017-02-06 12:30:00,44.46,44.47,44.34,44.37,69944.0,33.1274,33.1348,33.038,33.0603,69944.0
2017-02-06 12:40:00,44.38,44.4,44.16,44.17,99137.0,33.0678,33.0827,32.9039,32.9113,99137.0
2017-02-06 12:50:00,44.16,44.22,44.14,44.14,57336.0,32.9039,32.9486,32.889,32.889,57336.0
2017-02-06 13:00:00,44.14,44.16,44.03,44.05,77184.0,32.889,32.9039,32.807,32.8219,77184.0
2017-02-06 13:10:00,44.04,44.08,44.02,44.04,63402.0,32.8145,32.8443,32.7996,32.8145,63402.0
2017-02-06 13:20:00,44.03,44.17,44.03,44.13,41659.0,32.807,32.9113,32.807,32.8815,41659.0
2017-02-06 13:30:00,44.13,44.15,44.07,44.1,40602.0,32.8815,32.8964,32.8368,32.8592,40602.0
2017-02-06 13:40:00,44.11,44.12,43.99,43.99,248228.0,32.8666,32.8741,32.7772,32.7772,248228.0
2017-02-06 13:50:00,43.99,44.16,43.99,44.05,178556.0,32.7772,32.9039,32.7772,32.8219,178556.0
2017-02-06 14:00:00,44.05,44.07,43.99,44.01,77962.0,32.8219,32.8368,32.7772,32.7921,77962.0
2017-02-06 14:10:00,44.01,44.02,43.93,43.93,73894.0,32.7921,32.7996,32.7325,32.7325,73894.0
2017-02-06 14:20:00,43.94,44.0,43.92,43.95,106438.0,32.7399,32.7847,32.725,32.7474,106438.0
2017-02-06 14:30:00,43.95,43.95,43.87,43.91,78134.0,32.7474,32.7474,32.6878,32.7176,78134.0
2017-02-06 14:40:00,43.93,44.09,43.91,44.05,68332.0,32.7325,32.8517,32.7176,32.8219,68332.0
2017-02-06 14:50:00,44.05,44.07,44.0,44.05,35024.0,32.8219,32.8368,32.7847,32.8219,35024.0
2017-02-06 15:00:00,44.05,44.07,43.99,44.0,38180.0,32.8219,32.8368,32.7772,32.7847,38180.0
2017-02-06 15:10:00,44.01,44.01,43.97,43.98,47803.0,32.7921,32.7921,32.7623,32.7697,47803.0
2017-02-06 15:20:00,43.98,43.99,43.89,43.9,110355.0,32.7697,32.7772,32.7027,32.7101,110355.0
2017-02-06 15:30:00,43.9,43.95,43.86,43.95,126656.0,32.7101,32.7474,32.6803,32.7474,126656.0
2017-02-06 15:40:00,43.94,43.96,43.87,43.89,196237.0,32.7399,32.7548,32.6878,32.7027,196237.0
2017-02-06 15:50:00,43.89,44.01,43.89,43.97,271724.0,32.7027,32.7921,32.7027,32.7623,271724.0
2017-02-07 09:30:00,44.13,44.3,43.98,44.2,128486.0,32.8815,33.0082,32.7697,32.9337,128486.0
2017-02-07 09:40:00,44.19,44.2,44.05,44.12,223764.0,32.9262,32.9337,32.8219,32.8741,223764.0
2017-02-07 09:50:00,44.12,44.22,43.98,44.17,191051.0,32.8741,32.9486,32.7697,32.9113,191051.0
2017-02-07 10:00:00,44.2,44.25,44.14,44.2,64252.0,32.9337,32.9709,32.889,32.9337,64252.0
2017-02-07 10:10:00,44.2,44.21,44.09,44.13,58717.0,32.9337,32.9411,32.8517,32.8815,58717.0
2017-02-07 10:20:00,44.13,44.14,44.01,44.02,66964.0,32.8815,32.889,32.7921,32.7996,66964.0
2017-02-07 10:30:00,44.02,44.05,43.89,43.94,73285.0,32.7996,32.8219,32.7027,32.7399,73285.0
2017-02-07 10:40:00,43.94,44.05,43.93,44.0,56146.0,32.7399,32.8219,32.7325,32.7847,56146.0
2017-02-07 10:50:00,44.0,44.01,43.86,43.87,95267.0,32.7847,32.7921,32.6803,32.6878,95267.0
2017-02-07 11:00:00,43.87,43.91,43.8,43.82,68070.0,32.6878,32.7176,32.6356,32.6505,68070.0
2017-02-07 11:10:00,43.82,43.82,43.66,43.67,51462.0,32.6505,32.6505,32.5313,32.5388,51462.0
2017-02-07 11:20:00,43.66,43.71,43.58,43.7,85646.0,32.5313,32.5686,32.4717,32.5611,85646.0
2017-02-07 11:30:00,43.7,43.9,43.69,43.85,86729.0,32.5611,32.7101,32.5537,32.6729,86729.0
2017-02-07 11:40:00,43.84,43.93,43.76,43.9,61055.0,32.6654,32.7325,32.6058,32.7101,61055.0
2017-02-07 11:50:00,43.91,43.96,43.88,43.91,54884.0,32.7176,32.7548,32.6952,32.7176,54884.0
2017-02-07 12:00:00,43.92,44.05,43.91,44.0,56656.0,32.725,32.8219,32.7176,32.7847,56656.0
2017-02-07 12:10:00,44.0,44.03,43.87,43.89,35713.0,32.7847,32.807,32.6878,32.7027,35713.0
2017-02-07 12:20:00,43.9,43.91,43.85,43.9,49244.0,32.7101,32.7176,32.6729,32.7101,49244.0
2017-02-07 12:30:00,43.89,43.97,43.88,43.96,43330.0,32.7027,32.7623,32.6952,32.7548,43330.0
2017-02-07 12:40:00,43.96,43.96,43.82,43.82,49120.0,32.7548,32.7548,32.6505,32.6505,49120.0
2017-02-07 12:50:00,43.82,43.84,43.73,43.74,56848.0,32.6505,32.6654,32.5835,32.5909,56848.0
2017-02-07 13:00:00,43.74,43.77,43.71,43.74,38687.0,32.5909,32.6133,32.5686,32.5909,38687.0
2017-02-07 13:10:00,43.74,43.78,43.71,43.73,61160.0,32.5909,32.6207,32.5686,32.5835,61160.0
2017-02-07 13:20:00,43.73,43.82,43.69,43.81,40119.0,32.5835,32.6505,32.5537,32.6431,40119.0
2017-02-07 13:30:00,43.81,43.82,43.77,43.79,35770.0,32.6431,32.6505,32.6133,32.6282,35770.0
2017-02-07 13:40:00,43.77,43.85,43.77,43.83,35239.0,32.6133,32.6729,32.6133,32.658,35239.0
2017-02-07 13:50:00,43.82,43.89,43.82,43.83,38562.0,32.6505,32.7027,32.6505,32.658,38562.0
2017-02-07 14:00:00,43.83,43.87,43.77,43.77,45972.0,32.658,32.6878,32.6133,32.6133,45972.0
2017-02-07 14:10:00,43.77,43.79,43.71,43.72,65176.0,32.6133,32.6282,32.5686,32.576,65176.0
2017-02-07 14:20:00,43.72,43.75,43.68,43.71,48182.0,32.576,32.5984,32.5462,32.5686,48182.0
2017-02-07 14:30:00,43.71,43.74,43.64,43.64,50463.0,32.5686,32.5909,32.5164,32.5164,50463.0
2017-02-07 14:40:00,43.64,43.64,43.48,43.51,70923.0,32.5164,32.5164,32.3972,32.4195,70923.0
2017-02-07 14:50:00,43.51,43.53,43.45,43.53,90603.0,32.4195,32.4345,32.3748,32.4345,90603.0
2017-02-07 15:00:00,43.53,43.62,43.53,43.59,75055.0,32.4345,32.5015,32.4345,32.4792,75055.0
2017-02-07 15:10:00,43.59,43.61,43.57,43.59,75543.0,32.4792,32.4941,32.4643,32.4792,75543.0
2017-02-07 15:20:00,43.59,43.61,43.52,43.54,68569.0,32.4792,32.4941,32.427,32.4419,68569.0
2017-02-07 15:30:00,43.53,43.55,43.51,43.54,120836.0,32.4345,32.4494,32.4195,32.4419,120836.0
2017-02-07 15:40:00,43.54,43.55,43.5,43.51,236474.0,32.4419,32.4494,32.4121,32.4195,236474.0
2017-02-07 15:50:00,43.51,43.54,43.48,43.54,355050.0,32.4195,32.4419,32.3972,32.4419,355050.0
2017-02-08 09:30:00,43.69,43.78,43.53,43.54,102004.0,32.5537,32.6207,32.4345,32.4419,102004.0
2017-02-08 09:40:00,43.54,43.79,43.48,43.74,135453.0,32.4419,32.6282,32.3972,32.5909,135453.0
2017-02-08 09:50:00,43.73,43.77,43.64,43.69,109021.0,32.5835,32.6133,32.5164,32.5537,109021.0
2017-02-08 10:00:00,43.68,43.68,43.45,43.45,58324.0,32.5462,32.5462,32.3748,32.3748,58324.0
2017-02-08 10:10:00,43.45,43.57,43.44,43.48,95078.0,32.3748,32.4643,32.3674,32.3972,95078.0
2017-02-08 10:20:00,43.48,43.55,43.46,43.5,91425.0,32.3972,32.4494,32.3823,32.4121,91425.0
2017-02-08 10:30:00,43.5,43.56,43.36,43.37,67503.0,32.4121,32.4568,32.3078,32.3152,67503.0
2017-02-08 10:40:00,43.37,43.53,43.33,43.5,67594.0,32.3152,32.4345,32.2854,32.4121,67594.0
2017-02-08 10:50:00,43.51,43.52,43.35,43.42,45728.0,32.4195,32.427,32.3003,32.3525,45728.0
2017-02-08 11:00:00,43.42,43.61,43.42,43.54,59932.0,32.3525,32.4941,32.3525,32.4419,59932.0
2017-02-08 11:10:00,43.55,43.64,43.53,43.62,94642.0,32.4494,32.5164,32.4345,32.5015,94642.0
2017-02-08 11:20:00,43.62,43.72,43.62,43.7,45199.0,32.5015,32.576,32.5015,32.5611,45199.0
2017-02-08 11:30:00,43.69,43.71,43.59,43.59,60190.0,32.5537,32.5686,32.4792,32.4792,60190.0
2017-02-08 11:40:00,43.58,43.6,43.48,43.5,53727.0,32.4717,32.4866,32.3972,32.4121,53727.0
2017-02-08 11:50:00,43.51,43.52,43.4,43.42,65107.0,32.4195,32.427,32.3376,32.3525,65107.0
2017-02-08 12:00:00,43.42,43.6,43.42,43.52,43602.0,32.3525,32.4866,32.3525,32.427,43602.0
2017-02-08 12:10:00,43.52,43.53,43.45,43.53,39987.0,32.427,32.4345,32.3748,32.4345,39987.0
2017-02-08 12:20:00,43.53,43.53,43.41,43.41,50550.0,32.4345,32.4345,32.345,32.345,50550.0
2017-02-08 12:30:00,43.41,43.43,43.36,43.39,29965.0,32.345,32.3599,32.3078,32.3301,29965.0
2017-02-08 12:40:00,43.39,43.4,43.28,43.3,68074.0,32.3301,32.3376,32.2482,32.2631,68074.0
2017-02-08 12:50:00,43.3,43.34,43.28,43.29,68805.0,32.2631,32.2929,32.2482,32.2556,68805.0
2017-02-08 13:00:00,43.28,43.41,43.27,43.37,70786.0,32.2482,32.345,32.2407,32.3152,70786.0
2017-02-08 13:10:00,43.37,43.39,43.32,43.38,45852.0,32.3152,32.3301,32.278,32.3227,45852.0
2017-02-08 13:20:00,43.37,43.4,43.34,43.39,64686.0,32.3152,32.3376,32.2929,32.3301,64686.0
2017-02-08 13:30:00,43.39,43.41,43.34,43.39,49554.0,32.3301,32.345,32.2929,32.3301,49554.0
2017-02-08 13:40:00,43.39,43.48,43.37,43.46,29132.0,32.3301,32.3972,32.3152,32.3823,29132.0
2017-02-08 13:50:00,43.47,43.54,43.45,43.52,63106.0,32.3897,32.4419,32.3748,32.427,63106.0
2017-02-08 14:00:00,43.51,43.53,43.48,43.49,61394.0,32.4195,32.4345,32.3972,32.4046,61394.0
2017-02-08 14:10:00,43.49,43.52,43.44,43.51,51704.0,32.4046,32.427,32.3674,32.4195,51704.0
2017-02-08 14:20:00,43.5,43.53,43.47,43.49,76725.0,32.4121,32.4345,32.3897,32.4046,76725.0
2017-02-08 14:30:00,43.49,43.62,43.49,43.62,68284.0,32.4046,32.5015,32.4046,32.5015,68284.0
2017-02-08 14:40:00,43.62,43.79,43.59,43.78,67387.0,32.5015,32.6282,32.4792,32.6207,67387.0
2017-02-08 14:50:00,43.78,43.82,43.73,43.74,45511.0,32.6207,32.6505,32.5835,32.5909,45511.0
2017-02-08 15:00:00,43.74,43.79,43.69,43.76,134862.0,32.5909,32.6282,32.5537,32.6058,134862.0
2017-02-08 15:10:00,43.76,43.82,43.72,43.82,67357.0,32.6058,32.6505,32.576,32.6505,67357.0
2017-02-08 15:20:00,43.82,43.84,43.75,43.83,77436.0,32.6505,32.6654,32.5984,32.658,77436.0
2017-02-08 15:30:00,43.83,43.86,43.81,43.83,107577.0,32.658,32.6803,32.6431,32.658,107577.0
2017-02-08 15:40:00,43.84,43.88,43.8,43.82,141603.0,32.6654,32.6952,32.6356,32.6505,141603.0
2017-02-08 15:50:00,43.83,43.87,43.79,43.87,287259.0,32.658,32.6878,32.6282,32.6878,287259.0
2017-02-09 09:30:00,43.96,44.34,43.83,44.29,109887.0,32.7548,33.038,32.658,33.0007,109887.0
2017-02-09 09:40:00,44.3,44.58,44.27,44.44,93426.0,33.0082,33.2168,32.9858,33.1125,93426.0
2017-02-09 09:50:00,44.45,44.48,44.35,44.44,65499.0,33.1199,33.1423,33.0454,33.1125,65499.0
2017-02-09 10:00:00,44.44,44.72,44.42,44.72,89882.0,33.1125,33.3211,33.0976,33.3211,89882.0
2017-02-09 10:10:00,44.72,44.72,44.58,44.67,49426.0,33.3211,33.3211,33.2168,33.2839,49426.0
2017-02-09 10:20:00,44.66,44.75,44.6,44.75,60372.0,33.2764,33.3435,33.2317,33.3435,60372.0
2017-02-09 10:30:00,44.75,44.75,44.67,44.69,78594.0,33.3435,33.3435,33.2839,33.2988,78594.0
2017-02-09 10:40:00,44.69,44.72,44.62,44.65,47288.0,33.2988,33.3211,33.2466,33.269,47288.0
2017-02-09 10:50:00,44.64,44.89,44.64,44.87,67089.0,33.2615,33.4478,33.2615,33.4329,67089.0
2017-02-09 11:00:00,44.88,45.12,44.84,45.11,122102.0,33.4403,33.6192,33.4105,33.6117,122102.0
2017-02-09 11:10:00,45.11,45.11,44.94,44.98,74393.0,33.6117,33.6117,33.485,33.5149,74393.0
2017-02-09 11:20:00,44.98,45.02,44.96,45.0,63303.0,33.5149,33.5447,33.5,33.5298,63303.0
2017-02-09 11:30:00,45.0,45.01,44.93,44.95,77636.0,33.5298,33.5372,33.4776,33.4925,77636.0
2017-02-09 11:40:00,44.95,45.01,44.85,44.91,180311.0,33.4925,33.5372,33.418,33.4627,180311.0
2017-02-09 11:50:00,44.92,44.95,44.84,44.88,46151.0,33.4701,33.4925,33.4105,33.4403,46151.0
2017-02-09 12:00:00,44.88,44.9,44.75,44.78,81542.0,33.4403,33.4552,33.3435,33.3658,81542.0
2017-02-09 12:10:00,44.78,44.89,44.77,44.87,32961.0,33.3658,33.4478,33.3584,33.4329,32961.0
2017-02-09 12:20:00,44.88,44.99,44.79,44.81,69570.0,33.4403,33.5223,33.3733,33.3882,69570.0
2017-02-09 12:30:00,44.82,44.85,44.7,44.72,40673.0,33.3956,33.418,33.3062,33.3211,40673.0
2017-02-09 12:40:00,44.71,44.71,44.59,44.62,45555.0,33.3137,33.3137,33.2243,33.2466,45555.0
2017-02-09 12:50:00,44.62,44.67,44.58,44.6,60648.0,33.2466,33.2839,33.2168,33.2317,60648.0
2017-02-09 13:00:00,44.61,44.7,44.55,44.68,100757.0,33.2392,33.3062,33.1945,33.2913,100757.0
2017-02-09 13:10:00,44.68,44.8,44.68,44.74,30513.0,33.2913,33.3807,33.2913,33.336,30513.0
2017-02-09 13:20:00,44.74,44.75,44.67,44.71,37916.0,33.336,33.3435,33.2839,33.3137,37916.0
2017-02-09 13:30:00,44.71,44.73,44.66,44.72,20094.0,33.3137,33.3286,33.2764,33.3211,20094.0
2017-02-09 13:40:00,44.72,44.8,44.72,44.78,17296.0,33.3211,33.3807,33.3211,33.3658,17296.0
2017-02-09 13:50:00,44.79,44.86,44.78,44.8,34664.0,33.3733,33.4254,33.3658,33.3807,34664.0
2017-02-09 14:00:00,44.8,44.8,44.72,44.78,53200.0,33.3807,33.3807,33.3211,33.3658,53200.0
2017-02-09 14:10:00,44.77,44.78,44.69,44.76,63452.0,33.3584,33.3658,33.2988,33.3509,63452.0
2017-02-09 14:20:00,44.76,44.79,44.69,44.71,45101.0,33.3509,33.3733,33.2988,33.3137,45101.0
2017-02-09 14:30:00,44.71,44.8,44.71,44.8,33976.0,33.3137,33.3807,33.3137,33.3807,33976.0
2017-02-09 14:40:00,44.8,44.88,44.78,44.84,65441.0,33.3807,33.4403,33.3658,33.4105,65441.0
2017-02-09 14:50:00,44.83,44.93,44.83,44.89,41409.0,33.4031,33.4776,33.4031,33.4478,41409.0
2017-02-09 15:00:00,44.89,44.91,44.85,44.87,28270.0,33.4478,33.4627,33.418,33.4329,28270.0
2017-02-09 15:10:00,44.87,44.88,44.82,44.85,40650.0,33.4329,33.4403,33.3956,33.418,40650.0
2017-02-09 15:20:00,44.85,44.88,44.82,44.85,38503.0,33.418,33.4403,33.3956,33.418,38503.0
2017-02-09 15:30:00,44.86,44.87,44.77,44.77,66759.0,33.4254,33.4329,33.3584,33.3584,66759.0
2017-02-09 15:40:00,44.78,44.8,44.74,44.78,162749.0,33.3658,33.3807,33.336,33.3658,162749.0
2017-02-09 15:50:00,44.78,44.84,44.73,44.74,246073.0,33.3658,33.4105,33.3286,33.336,246073.0
2017-02-10 09:30:00,44.97,44.97,44.74,44.78,45284.0,33.5074,33.5074,33.336,33.3658,45284.0
2017-02-10 09:40:00,44.8,45.0,44.77,44.97,70837.0,33.3807,33.5298,33.3584,33.5074,70837.0
2017-02-10 09:50:00,44.98,45.0,44.79,44.85,42538.0,33.5149,33.5298,33.3733,33.418,42538.0
2017-02-10 10:00:00,44.84,44.91,44.74,44.89,83257.0,33.4105,33.4627,33.336,33.4478,83257.0
2017-02-10 10:10:00,44.89,44.91,44.78,44.78,41124.0,33.4478,33.4627,33.3658,33.3658,41124.0
2017-02-10 10:20:00,44.78,44.83,44.75,44.8,35428.0,33.3658,33.4031,33.3435,33.3807,35428.0
2017-02-10 10:30:00,44.8,44.85,44.78,44.79,32430.0,33.3807,33.418,33.3658,33.3733,32430.0
2017-02-10 10:40:00,44.8,44.81,44.63,44.66,58374.0,33.3807,33.3882,33.2541,33.2764,58374.0
2017-02-10 10:50:00,44.66,44.68,44.32,44.5,127117.0,33.2764,33.2913,33.0231,33.1572,127117.0
2017-02-10 11:00:00,44.51,44.58,44.45,44.45,41594.0,33.1647,33.2168,33.1199,33.1199,41594.0
2017-02-10 11:10:00,44.46,44.54,44.45,44.54,50228.0,33.1274,33.187,33.1199,33.187,50228.0
2017-02-10 11:20:00,44.54,44.54,44.34,44.34,34541.0,33.187,33.187,33.038,33.038,34541.0
2017-02-10 11:30:00,44.35,44.37,44.3,44.35,30984.0,33.0454,33.0603,33.0082,33.0454,30984.0
2017-02-10 11:40:00,44.36,44.43,44.34,44.43,38791.0,33.0529,33.105,33.038,33.105,38791.0
2017-02-10 11:50:00,44.43,44.45,44.39,44.45,25572.0,33.105,33.1199,33.0752,33.1199,25572.0
2017-02-10 12:00:00,44.45,44.48,44.41,44.48,17439.0,33.1199,33.1423,33.0901,33.1423,17439.0
2017-02-10 12:10:00,44.48,44.56,44.47,44.49,82912.0,33.1423,33.2019,33.1348,33.1498,82912.0
2017-02-10 12:20:00,44.49,44.51,44.47,44.5,22604.0,33.1498,33.1647,33.1348,33.1572,22604.0
2017-02-10 12:30:00,44.5,44.57,44.49,44.54,34869.0,33.1572,33.2094,33.1498,33.187,34869.0
2017-02-10 12:40:00,44.54,44.54,44.47,44.52,22681.0,33.187,33.187,33.1348,33.1721,22681.0
2017-02-10 12:50:00,44.53,44.58,44.53,44.54,35914.0,33.1796,33.2168,33.1796,33.187,35914.0
2017-02-10 13:00:00,44.55,44.65,44.55,44.64,34449.0,33.1945,33.269,33.1945,33.2615,34449.0
2017-02-10 13:10:00,44.64,44.69,44.62,44.63,28454.0,33.2615,33.2988,33.2466,33.2541,28454.0
2017-02-10 13:20:00,44.64,44.68,44.62,44.62,20315.0,33.2615,33.2913,33.2466,33.2466,20315.0
2017-02-10 13:30:00,44.62,44.69,44.59,44.67,30269.0,33.2466,33.2988,33.2243,33.2839,30269.0
2017-02-10 13:40:00,44.67,44.79,44.65,44.79,74448.0,33.2839,33.3733,33.269,33.3733,74448.0
2017-02-10 13:50:00,44.77,44.79,44.72,44.78,36438.0,33.3584,33.3733,33.3211,33.3658,36438.0
2017-02-10 14:00:00,44.78,44.78,44.69,44.74,48588.0,33.3658,33.3658,33.2988,33.336,48588.0
2017-02-10 14:10:00,44.74,44.82,44.74,44.81,52816.0,33.336,33.3956,33.336,33.3882,52816.0
2017-02-10 14:20:00,44.81,44.82,44.74,44.75,28217.0,33.3882,33.3956,33.336,33.3435,28217.0
2017-02-10 14:30:00,44.76,44.79,44.75,44.78,33689.0,33.3509,33.3733,33.3435,33.3658,33689.0
2017-02-10 14:40:00,44.79,44.81,44.75,44.78,37528.0,33.3733,33.3882,33.3435,33.3658,37528.0
2017-02-10 14:50:00,44.77,44.81,44.75,44.8,45799.0,33.3584,33.3882,33.3435,33.3807,45799.0
2017-02-10 15:00:00,44.8,44.84,44.77,44.78,51940.0,33.3807,33.4105,33.3584,33.3658,51940.0
2017-02-10 15:10:00,44.79,44.81,44.75,44.76,65767.0,33.3733,33.3882,33.3435,33.3509,65767.0
2017-02-10 15:20:00,44.77,44.81,44.76,44.78,60543.0,33.3584,33.3882,33.3509,33.3658,60543.0
2017-02-10 15:30:00,44.78,44.81,44.77,44.79,85237.0,33.3658,33.3882,33.3584,33.3733,85237.0
2017-02-10 15:40:00,44.79,44.79,44.71,44.71,101135.0,33.3733,33.3733,33.3137,33.3137,101135.0
2017-02-10 15:50:00,44.72,44.75,44.65,44.68,269483.0,33.3211,33.3435,33.269,33.2913,269483.0
2017-02-13 09:30:00,44.92,45.01,44.76,44.96,87895.0,33.4701,33.5372,33.3509,33.5,87895.0
2017-02-13 09:40:00,44.94,45.09,44.6,44.62,184056.0,33.485,33.5968,33.2317,33.2466,184056.0
2017-02-13 09:50:00,44.61,44.82,44.6,44.81,289502.0,33.2392,33.3956,33.2317,33.3882,289502.0
2017-02-13 10:00:00,44.81,44.98,44.78,44.83,224351.0,33.3882,33.5149,33.3658,33.4031,224351.0
2017-02-13 10:10:00,44.8,44.85,44.78,44.8,208118.0,33.3807,33.418,33.3658,33.3807,208118.0
2017-02-13 10:20:00,44.8,44.8,44.47,44.54,96007.0,33.3807,33.3807,33.1348,33.187,96007.0
2017-02-13 10:30:00,44.54,44.62,44.39,44.4,94869.0,33.187,33.2466,33.0752,33.0827,94869.0
2017-02-13 10:40:00,44.41,44.42,44.28,44.33,66305.0,33.0901,33.0976,32.9933,33.0305,66305.0
2017-02-13 10:50:00,44.33,44.4,44.22,44.26,208257.0,33.0305,33.0827,32.9486,32.9784,208257.0
2017-02-13 11:00:00,44.25,44.4,44.25,44.32,90301.0,32.9709,33.0827,32.9709,33.0231,90301.0
2017-02-13 11:10:00,44.32,44.35,44.22,44.24,53682.0,33.0231,33.0454,32.9486,32.9635,53682.0
2017-02-13 11:20:00,44.24,44.36,44.23,44.31,63266.0,32.9635,33.0529,32.956,33.0156,63266.0
2017-02-13 11:30:00,44.3,44.31,44.25,44.3,27064.0,33.0082,33.0156,32.9709,33.0082,27064.0
2017-02-13 11:40:00,44.3,44.31,44.17,44.18,64289.0,33.0082,33.0156,32.9113,32.9188,64289.0
2017-02-13 11:50:00,44.18,44.23,44.13,44.22,64178.0,32.9188,32.956,32.8815,32.9486,64178.0
2017-02-13 12:00:00,44.22,44.27,44.21,44.23,48765.0,32.9486,32.9858,32.9411,32.956,48765.0
2017-02-13 12:10:00,44.24,44.26,44.22,44.26,32171.0,32.9635,32.9784,32.9486,32.9784,32171.0
2017-02-13 12:20:00,44.26,44.27,44.18,44.18,27981.0,32.9784,32.9858,32.9188,32.9188,27981.0
2017-02-13 12:30:00,44.19,44.27,44.18,44.26,38109.0,32.9262,32.9858,32.9188,32.9784,38109.0
2017-02-13 12:40:00,44.25,44.28,44.22,44.24,45079.0,32.9709,32.9933,32.9486,32.9635,45079.0
2017-02-13 12:50:00,44.24,44.28,44.23,44.27,61528.0,32.9635,32.9933,32.956,32.9858,61528.0
2017-02-13 13:00:00,44.26,44.28,44.23,44.24,40725.0,32.9784,32.9933,32.956,32.9635,40725.0
2017-02-13 13:10:00,44.25,44.31,44.23,44.28,26313.0,32.9709,33.0156,32.956,32.9933,26313.0
2017-02-13 13:20:00,44.29,44.3,44.21,44.25,37434.0,33.0007,33.0082,32.9411,32.9709,37434.0
2017-02-13 13:30:00,44.25,44.33,44.24,44.3,28225.0,32.9709,33.0305,32.9635,33.0082,28225.0
2017-02-13 13:40:00,44.3,44.32,44.25,44.25,24547.0,33.0082,33.0231,32.9709,32.9709,24547.0
2017-02-13 13:50:00,44.24,44.27,44.22,44.24,40643.0,32.9635,32.9858,32.9486,32.9635,40643.0
2017-02-13 14:00:00,44.24,44.25,44.19,44.23,38956.0,32.9635,32.9709,32.9262,32.956,38956.0
2017-02-13 14:10:00,44.23,44.27,44.2,44.2,37114.0,32.956,32.9858,32.9337,32.9337,37114.0
2017-02-13 14:20:00,44.21,44.25,44.2,44.2,31027.0,32.9411,32.9709,32.9337,32.9337,31027.0
2017-02-13 14:30:00,44.2,44.22,44.16,44.18,53826.0,32.9337,32.9486,32.9039,32.9188,53826.0
2017-02-13 14:40:00,44.19,44.21,44.16,44.19,32625.0,32.9262,32.9411,32.9039,32.9262,32625.0
2017-02-13 14:50:00,44.19,44.23,44.18,44.2,32808.0,32.9262,32.956,32.9188,32.9337,32808.0
2017-02-13 15:00:00,44.19,44.22,44.16,44.19,39753.0,32.9262,32.9486,32.9039,32.9262,39753.0
2017-02-13 15:10:00,44.18,44.19,44.14,44.15,69667.0,32.9188,32.9262,32.889,32.8964,69667.0
2017-02-13 15:20:00,44.15,44.16,44.09,44.11,51147.0,32.8964,32.9039,32.8517,32.8666,51147.0
2017-02-13 15:30:00,44.11,44.17,44.1,44.17,65469.0,32.8666,32.9113,32.8592,32.9113,65469.0
2017-02-13 15:40:00,44.16,44.18,44.12,44.12,146661.0,32.9039,32.9188,32.8741,32.8741,146661.0
2017-02-13 15:50:00,44.13,44.13,43.96,43.98,428645.0,32.8815,32.8815,32.7548,32.7697,428645.0
2017-02-14 09:30:00,44.1,44.59,44.08,44.45,246283.0,32.8592,33.2243,32.8443,33.1199,246283.0
2017-02-14 09:40:00,44.45,44.75,44.45,44.65,236650.0,33.1199,33.3435,33.1199,33.269,236650.0
2017-02-14 09:50:00,44.65,44.89,44.64,44.88,154264.0,33.269,33.4478,33.2615,33.4403,154264.0
2017-02-14 10:00:00,44.88,44.89,44.69,44.82,98881.0,33.4403,33.4478,33.2988,33.3956,98881.0
2017-02-14 10:10:00,44.82,44.83,44.58,44.59,93314.0,33.3956,33.4031,33.2168,33.2243,93314.0
2017-02-14 10:20:00,44.59,44.64,44.56,44.61,116909.0,33.2243,33.2615,33.2019,33.2392,116909.0
2017-02-14 10:30:00,44.6,44.8,44.6,44.75,146118.0,33.2317,33.3807,33.2317,33.3435,146118.0
2017-02-14 10:40:00,44.75,44.93,44.69,44.93,75895.0,33.3435,33.4776,33.2988,33.4776,75895.0
2017-02-14 10:50:00,44.93,45.16,44.86,45.08,188823.0,33.4776,33.649,33.4254,33.5894,188823.0
2017-02-14 11:00:00,45.07,45.2,45.04,45.16,105492.0,33.5819,33.6788,33.5596,33.649,105492.0
2017-02-14 11:10:00,45.15,45.33,45.14,45.16,168535.0,33.6415,33.7756,33.6341,33.649,168535.0
2017-02-14 11:20:00,45.17,45.41,45.13,45.32,195963.0,33.6564,33.8352,33.6266,33.7682,195963.0
2017-02-14 11:30:00,45.33,45.4,45.2,45.23,199521.0,33.7756,33.8278,33.6788,33.7011,199521.0
2017-02-14 11:40:00,45.24,45.26,45.19,45.21,47167.0,33.7086,33.7235,33.6713,33.6862,47167.0
2017-02-14 11:50:00,45.22,45.36,45.17,45.34,63930.0,33.6937,33.798,33.6564,33.7831,63930.0
2017-02-14 12:00:00,45.34,45.38,45.23,45.23,44465.0,33.7831,33.8129,33.7011,33.7011,44465.0
2017-02-14 12:10:00,45.23,45.31,45.2,45.3,46219.0,33.7011,33.7607,33.6788,33.7533,46219.0
2017-02-14 12:20:00,45.29,45.39,45.28,45.36,47807.0,33.7458,33.8203,33.7384,33.798,47807.0
2017-02-14 12:30:00,45.36,45.44,45.35,45.39,93778.0,33.798,33.8576,33.7905,33.8203,93778.0
2017-02-14 12:40:00,45.39,45.42,45.35,45.37,27843.0,33.8203,33.8427,33.7905,33.8054,27843.0
2017-02-14 12:50:00,45.38,45.42,45.36,45.36,29279.0,33.8129,33.8427,33.798,33.798,29279.0
2017-02-14 13:00:00,45.36,45.45,45.35,45.42,47170.0,33.798,33.8651,33.7905,33.8427,47170.0
2017-02-14 13:10:00,45.41,45.41,45.3,45.32,45141.0,33.8352,33.8352,33.7533,33.7682,45141.0
2017-02-14 13:20:00,45.32,45.42,45.32,45.41,37614.0,33.7682,33.8427,33.7682,33.8352,37614.0
2017-02-14 13:30:00,45.41,45.44,45.37,45.44,55118.0,33.8352,33.8576,33.8054,33.8576,55118.0
2017-02-14 13:40:00,45.43,45.43,45.34,45.34,60984.0,33.8502,33.8502,33.7831,33.7831,60984.0
2017-02-14 13:50:00,45.34,45.39,45.32,45.37,56951.0,33.7831,33.8203,33.7682,33.8054,56951.0
2017-02-14 14:00:00,45.36,45.41,45.3,45.37,88572.0,33.798,33.8352,33.7533,33.8054,88572.0
2017-02-14 14:10:00,45.38,45.39,45.17,45.22,56317.0,33.8129,33.8203,33.6564,33.6937,56317.0
2017-02-14 14:20:00,45.22,45.29,45.18,45.25,53802.0,33.6937,33.7458,33.6639,33.716,53802.0
2017-02-14 14:30:00,45.25,45.36,45.23,45.3,50607.0,33.716,33.798,33.7011,33.7533,50607.0
2017-02-14 14:40:00,45.31,45.34,45.24,45.24,67053.0,33.7607,33.7831,33.7086,33.7086,67053.0
2017-02-14 14:50:00,45.24,45.27,45.05,45.09,111607.0,33.7086,33.7309,33.567,33.5968,111607.0
2017-02-14 15:00:00,45.1,45.21,45.1,45.18,98772.0,33.6043,33.6862,33.6043,33.6639,98772.0
2017-02-14 15:10:00,45.19,45.24,45.17,45.18,117392.0,33.6713,33.7086,33.6564,33.6639,117392.0
2017-02-14 15:20:00,45.18,45.2,45.15,45.18,70426.0,33.6639,33.6788,33.6415,33.6639,70426.0
2017-02-14 15:30:00,45.18,45.32,45.16,45.3,107802.0,33.6639,33.7682,33.649,33.7533,107802.0
2017-02-14 15:40:00,45.29,45.3,45.23,45.28,145011.0,33.7458,33.7533,33.7011,33.7384,145011.0
2017-02-14 15:50:00,45.28,45.28,45.22,45.28,399315.0,33.7384,33.7384,33.6937,33.7384,399315.0
2017-02-15 09:30:00,45.43,45.71,45.26,45.66,100470.0,33.8502,34.0588,33.7235,34.0215,100470.0
2017-02-15 09:40:00,45.66,45.69,45.37,45.66,109910.0,34.0215,34.0439,33.8054,34.0215,109910.0
2017-02-15 09:50:00,45.67,45.76,45.6,45.76,88927.0,34.029,34.096,33.9768,34.096,88927.0
2017-02-15 10:00:00,45.75,45.75,45.53,45.56,71717.0,34.0886,34.0886,33.9247,33.947,71717.0
2017-02-15 10:10:00,45.57,45.63,45.49,45.49,134898.0,33.9545,33.9992,33.8949,33.8949,134898.0
2017-02-15 10:20:00,45.49,45.56,45.45,45.51,53569.0,33.8949,33.947,33.8651,33.9098,53569.0
2017-02-15 10:30:00,45.5,45.58,45.49,45.55,90662.0,33.9023,33.9619,33.8949,33.9396,90662.0
2017-02-15 10:40:00,45.56,45.75,45.55,45.72,132691.0,33.947,34.0886,33.9396,34.0662,132691.0
2017-02-15 10:50:00,45.72,45.72,45.5,45.66,180898.0,34.0662,34.0662,33.9023,34.0215,180898.0
2017-02-15 11:00:00,45.66,45.71,45.58,45.59,74399.0,34.0215,34.0588,33.9619,33.9694,74399.0
2017-02-15 11:10:00,45.58,45.75,45.58,45.71,59381.0,33.9619,34.0886,33.9619,34.0588,59381.0
2017-02-15 11:20:00,45.71,45.76,45.67,45.7,50291.0,34.0588,34.096,34.029,34.0513,50291.0
2017-02-15 11:30:00,45.71,45.8,45.64,45.64,56629.0,34.0588,34.1258,34.0066,34.0066,56629.0
2017-02-15 11:40:00,45.65,45.7,45.59,45.62,66800.0,34.0141,34.0513,33.9694,33.9917,66800.0
2017-02-15 11:50:00,45.62,45.67,45.55,45.6,44581.0,33.9917,34.029,33.9396,33.9768,44581.0
2017-02-15 12:00:00,45.6,45.63,45.41,45.44,104563.0,33.9768,33.9992,33.8352,33.8576,104563.0
2017-02-15 12:10:00,45.45,45.51,45.39,45.48,37422.0,33.8651,33.9098,33.8203,33.8874,37422.0
2017-02-15 12:20:00,45.48,45.56,45.47,45.52,23010.0,33.8874,33.947,33.88,33.9172,23010.0
2017-02-15 12:30:00,45.53,45.64,45.52,45.64,35736.0,33.9247,34.0066,33.9172,34.0066,35736.0
2017-02-15 12:40:00,45.63,45.64,45.61,45.62,32062.0,33.9992,34.0066,33.9843,33.9917,32062.0
2017-02-15 12:50:00,45.63,45.79,45.62,45.71,52952.0,33.9992,34.1184,33.9917,34.0588,52952.0
2017-02-15 13:00:00,45.71,45.75,45.63,45.7,78813.0,34.0588,34.0886,33.9992,34.0513,78813.0
2017-02-15 13:10:00,45.7,45.7,45.57,45.64,45407.0,34.0513,34.0513,33.9545,34.0066,45407.0
2017-02-15 13:20:00,45.65,45.69,45.62,45.67,29796.0,34.0141,34.0439,33.9917,34.029,29796.0
2017-02-15 13:30:00,45.67,45.76,45.66,45.75,61420.0,34.029,34.096,34.0215,34.0886,61420.0
2017-02-15 13:40:00,45.75,45.81,45.73,45.79,44263.0,34.0886,34.1333,34.0737,34.1184,44263.0
2017-02-15 13:50:00,45.8,45.93,45.78,45.89,136835.0,34.1258,34.2227,34.1109,34.1929,136835.0
2017-02-15 14:00:00,45.89,45.96,45.89,45.94,61796.0,34.1929,34.2451,34.1929,34.2302,61796.0
2017-02-15 14:10:00,45.93,45.99,45.89,45.94,69548.0,34.2227,34.2674,34.1929,34.2302,69548.0
2017-02-15 14:20:00,45.93,46.07,45.91,46.05,135821.0,34.2227,34.327,34.2078,34.3121,135821.0
2017-02-15 14:30:00,46.06,46.07,46.0,46.03,112549.0,34.3196,34.327,34.2749,34.2972,112549.0
2017-02-15 14:40:00,46.03,46.06,45.98,46.03,84225.0,34.2972,34.3196,34.26,34.2972,84225.0
2017-02-15 14:50:00,46.04,46.07,46.02,46.05,71068.0,34.3047,34.327,34.2898,34.3121,71068.0
2017-02-15 15:00:00,46.05,46.09,46.02,46.07,76120.0,34.3121,34.3419,34.2898,34.327,76120.0
2017-02-15 15:10:00,46.07,46.1,46.03,46.05,104492.0,34.327,34.3494,34.2972,34.3121,104492.0
2017-02-15 15:20:00,46.05,46.08,45.97,45.99,80847.0,34.3121,34.3345,34.2525,34.2674,80847.0
2017-02-15 15:30:00,45.98,46.02,45.97,45.97,112688.0,34.26,34.2898,34.2525,34.2525,112688.0
2017-02-15 15:40:00,45.97,45.98,45.91,45.91,124324.0,34.2525,34.26,34.2078,34.2078,124324.0
2017-02-15 15:50:00,45.91,45.96,45.89,45.92,369552.0,34.2078,34.2451,34.1929,34.2153,369552.0
2017-02-16 09:30:00,45.87,46.23,45.85,45.92,93790.0,34.178,34.4462,34.1631,34.2153,93790.0
2017-02-16 09:40:00,45.93,46.05,45.9,45.94,97646.0,34.2227,34.3121,34.2004,34.2302,97646.0
2017-02-16 09:50:00,45.91,45.91,45.64,45.66,76851.0,34.2078,34.2078,34.0066,34.0215,76851.0
2017-02-16 10:00:00,45.66,45.7,45.51,45.7,127489.0,34.0215,34.0513,33.9098,34.0513,127489.0
2017-02-16 10:10:00,45.71,45.78,45.59,45.61,54648.0,34.0588,34.1109,33.9694,33.9843,54648.0
2017-02-16 10:20:00,45.6,45.7,45.58,45.58,45835.0,33.9768,34.0513,33.9619,33.9619,45835.0
2017-02-16 10:30:00,45.59,45.6,45.54,45.57,55386.0,33.9694,33.9768,33.9321,33.9545,55386.0
2017-02-16 10:40:00,45.58,45.61,45.39,45.39,93896.0,33.9619,33.9843,33.8203,33.8203,93896.0
2017-02-16 10:50:00,45.39,45.46,45.27,45.46,101348.0,33.8203,33.8725,33.7309,33.8725,101348.0
2017-02-16 11:00:00,45.46,45.51,45.39,45.39,54827.0,33.8725,33.9098,33.8203,33.8203,54827.0
2017-02-16 11:10:00,45.38,45.38,45.2,45.23,64304.0,33.8129,33.8129,33.6788,33.7011,64304.0
2017-02-16 11:20:00,45.23,45.45,45.2,45.45,48206.0,33.7011,33.8651,33.6788,33.8651,48206.0
2017-02-16 11:30:00,45.46,45.48,45.37,45.43,46393.0,33.8725,33.8874,33.8054,33.8502,46393.0
2017-02-16 11:40:00,45.44,45.46,45.38,45.42,72413.0,33.8576,33.8725,33.8129,33.8427,72413.0
2017-02-16 11:50:00,45.42,45.49,45.34,45.36,144102.0,33.8427,33.8949,33.7831,33.798,144102.0
2017-02-16 12:00:00,45.36,45.37,45.14,45.2,89905.0,33.798,33.8054,33.6341,33.6788,89905.0
2017-02-16 12:10:00,45.2,45.28,45.15,45.27,43544.0,33.6788,33.7384,33.6415,33.7309,43544.0
2017-02-16 12:20:00,45.28,45.38,45.28,45.37,57957.0,33.7384,33.8129,33.7384,33.8054,57957.0
2017-02-16 12:30:00,45.37,45.41,45.34,45.4,22300.0,33.8054,33.8352,33.7831,33.8278,22300.0
2017-02-16 12:40:00,45.38,45.47,45.35,45.47,43812.0,33.8129,33.88,33.7905,33.88,43812.0
2017-02-16 12:50:00,45.47,45.65,45.47,45.54,121592.0,33.88,34.0141,33.88,33.9321,121592.0
2017-02-16 13:00:00,45.55,45.55,45.46,45.54,37199.0,33.9396,33.9396,33.8725,33.9321,37199.0
2017-02-16 13:10:00,45.54,45.55,45.43,45.51,66265.0,33.9321,33.9396,33.8502,33.9098,66265.0
2017-02-16 13:20:00,45.51,45.51,45.39,45.44,32733.0,33.9098,33.9098,33.8203,33.8576,32733.0
2017-02-16 13:30:00,45.43,45.49,45.42,45.47,65724.0,33.8502,33.8949,33.8427,33.88,65724.0
2017-02-16 13:40:00,45.47,45.48,45.36,45.39,49359.0,33.88,33.8874,33.798,33.8203,49359.0
2017-02-16 13:50:00,45.39,45.4,45.28,45.37,51365.0,33.8203,33.8278,33.7384,33.8054,51365.0
2017-02-16 14:00:00,45.37,45.44,45.36,45.4,40892.0,33.8054,33.8576,33.798,33.8278,40892.0
2017-02-16 14:10:00,45.4,45.43,45.34,45.36,42131.0,33.8278,33.8502,33.7831,33.798,42131.0
2017-02-16 14:20:00,45.35,45.37,45.3,45.37,34727.0,33.7905,33.8054,33.7533,33.8054,34727.0
2017-02-16 14:30:00,45.37,45.42,45.33,45.4,52239.0,33.8054,33.8427,33.7756,33.8278,52239.0
2017-02-16 14:40:00,45.39,45.44,45.32,45.32,57080.0,33.8203,33.8576,33.7682,33.7682,57080.0
2017-02-16 14:50:00,45.32,45.33,45.25,45.26,38904.0,33.7682,33.7756,33.716,33.7235,38904.0
2017-02-16 15:00:00,45.26,45.35,45.26,45.28,41195.0,33.7235,33.7905,33.7235,33.7384,41195.0
2017-02-16 15:10:00,45.27,45.3,45.24,45.26,55282.0,33.7309,33.7533,33.7086,33.7235,55282.0
2017-02-16 15:20:00,45.26,45.35,45.25,45.35,49627.0,33.7235,33.7905,33.716,33.7905,49627.0
2017-02-16 15:30:00,45.35,45.41,45.34,45.4,80085.0,33.7905,33.8352,33.7831,33.8278,80085.0
2017-02-16 15:40:00,45.4,45.4,45.33,45.35,121614.0,33.8278,33.8278,33.7756,33.7905,121614.0
2017-02-16 15:50:00,45.35,45.39,45.33,45.36,229669.0,33.7905,33.8203,33.7756,33.798,229669.0
2017-02-17 09:30:00,45.22,45.31,44.87,44.9,178175.0,33.6937,33.7607,33.4329,33.4552,178175.0
2017-02-17 09:40:00,44.89,45.08,44.73,45.01,107009.0,33.4478,33.5894,33.3286,33.5372,107009.0
2017-02-17 09:50:00,45.0,45.09,44.9,44.98,57947.0,33.5298,33.5968,33.4552,33.5149,57947.0
2017-02-17 10:00:00,44.97,45.11,44.93,45.07,97781.0,33.5074,33.6117,33.4776,33.5819,97781.0
2017-02-17 10:10:00,45.06,45.16,45.01,45.15,80602.0,33.5745,33.649,33.5372,33.6415,80602.0
2017-02-17 10:20:00,45.15,45.43,45.15,45.43,72256.0,33.6415,33.8502,33.6415,33.8502,72256.0
2017-02-17 10:30:00,45.43,45.46,45.34,45.4,127610.0,33.8502,33.8725,33.7831,33.8278,127610.0
2017-02-17 10:40:00,45.39,45.44,45.34,45.42,41144.0,33.8203,33.8576,33.7831,33.8427,41144.0
2017-02-17 10:50:00,45.41,45.53,45.39,45.49,48443.0,33.8352,33.9247,33.8203,33.8949,48443.0
2017-02-17 11:00:00,45.48,45.53,45.22,45.23,116806.0,33.8874,33.9247,33.6937,33.7011,116806.0
2017-02-17 11:10:00,45.23,45.24,45.19,45.2,93249.0,33.7011,33.7086,33.6713,33.6788,93249.0
2017-02-17 11:20:00,45.19,45.22,45.11,45.11,58560.0,33.6713,33.6937,33.6117,33.6117,58560.0
2017-02-17 11:30:00,45.11,45.22,45.08,45.1,37779.0,33.6117,33.6937,33.5894,33.6043,37779.0
2017-02-17 11:40:00,45.09,45.16,45.02,45.03,81524.0,33.5968,33.649,33.5447,33.5521,81524.0
2017-02-17 11:50:00,45.03,45.13,45.02,45.11,46295.0,33.5521,33.6266,33.5447,33.6117,46295.0
2017-02-17 12:00:00,45.11,45.24,45.1,45.23,38744.0,33.6117,33.7086,33.6043,33.7011,38744.0
2017-02-17 12:10:00,45.23,45.29,45.21,45.21,33254.0,33.7011,33.7458,33.6862,33.6862,33254.0
2017-02-17 12:20:00,45.21,45.23,45.19,45.2,23996.0,33.6862,33.7011,33.6713,33.6788,23996.0
2017-02-17 12:30:00,45.2,45.23,45.18,45.22,25448.0,33.6788,33.7011,33.6639,33.6937,25448.0
2017-02-17 12:40:00,45.23,45.23,45.09,45.1,61948.0,33.7011,33.7011,33.5968,33.6043,61948.0
2017-02-17 12:50:00,45.11,45.13,45.05,45.09,37704.0,33.6117,33.6266,33.567,33.5968,37704.0
2017-02-17 13:00:00,45.1,45.18,45.08,45.09,78171.0,33.6043,33.6639,33.5894,33.5968,78171.0
2017-02-17 13:10:00,45.08,45.14,45.05,45.07,29207.0,33.5894,33.6341,33.567,33.5819,29207.0
2017-02-17 13:20:00,45.08,45.1,45.06,45.07,16848.0,33.5894,33.6043,33.5745,33.5819,16848.0
2017-02-17 13:30:00,45.07,45.13,45.07,45.11,29167.0,33.5819,33.6266,33.5819,33.6117,29167.0
2017-02-17 13:40:00,45.1,45.1,45.08,45.08,24234.0,33.6043,33.6043,33.5894,33.5894,24234.0
2017-02-17 13:50:00,45.08,45.14,45.07,45.14,28238.0,33.5894,33.6341,33.5819,33.6341,28238.0
2017-02-17 14:00:00,45.14,45.16,45.05,45.09,40721.0,33.6341,33.649,33.567,33.5968,40721.0
2017-02-17 14:10:00,45.09,45.18,45.09,45.17,29878.0,33.5968,33.6639,33.5968,33.6564,29878.0
2017-02-17 14:20:00,45.18,45.19,45.15,45.17,30581.0,33.6639,33.6713,33.6415,33.6564,30581.0
2017-02-17 14:30:00,45.17,45.2,45.14,45.18,37499.0,33.6564,33.6788,33.6341,33.6639,37499.0
2017-02-17 14:40:00,45.19,45.21,45.16,45.19,37123.0,33.6713,33.6862,33.649,33.6713,37123.0
2017-02-17 14:50:00,45.2,45.25,45.17,45.18,49192.0,33.6788,33.716,33.6564,33.6639,49192.0
2017-02-17 15:00:00,45.18,45.2,45.15,45.18,44215.0,33.6639,33.6788,33.6415,33.6639,44215.0
2017-02-17 15:10:00,45.18,45.24,45.18,45.22,50201.0,33.6639,33.7086,33.6639,33.6937,50201.0
2017-02-17 15:20:00,45.22,45.24,45.2,45.22,69348.0,33.6937,33.7086,33.6788,33.6937,69348.0
2017-02-17 15:30:00,45.22,45.23,45.18,45.19,120221.0,33.6937,33.7011,33.6639,33.6713,120221.0
2017-02-17 15:40:00,45.19,45.2,45.15,45.16,84131.0,33.6713,33.6788,33.6415,33.649,84131.0
2017-02-17 15:50:00,45.16,45.25,45.15,45.23,270066.0,33.649,33.716,33.6415,33.7011,270066.0
2017-02-21 09:30:00,45.66,45.82,45.39,45.73,136838.0,34.0215,34.1407,33.8203,34.0737,136838.0
2017-02-21 09:40:00,45.72,45.84,45.53,45.59,86394.0,34.0662,34.1556,33.9247,33.9694,86394.0
2017-02-21 09:50:00,45.6,45.73,45.59,45.63,60810.0,33.9768,34.0737,33.9694,33.9992,60810.0
2017-02-21 10:00:00,45.62,45.74,45.56,45.7,61060.0,33.9917,34.0811,33.947,34.0513,61060.0
2017-02-21 10:10:00,45.7,45.82,45.65,45.8,88344.0,34.0513,34.1407,34.0141,34.1258,88344.0
2017-02-21 10:20:00,45.8,45.92,45.76,45.87,85105.0,34.1258,34.2153,34.096,34.178,85105.0
2017-02-21 10:30:00,45.86,45.94,45.84,45.87,61017.0,34.1705,34.2302,34.1556,34.178,61017.0
2017-02-21 10:40:00,45.86,45.9,45.69,45.73,51933.0,34.1705,34.2004,34.0439,34.0737,51933.0
2017-02-21 10:50:00,45.73,45.74,45.6,45.65,90392.0,34.0737,34.0811,33.9768,34.0141,90392.0
2017-02-21 11:00:00,45.64,45.72,45.57,45.57,45824.0,34.0066,34.0662,33.9545,33.9545,45824.0
2017-02-21 11:10:00,45.57,45.7,45.51,45.7,85110.0,33.9545,34.0513,33.9098,34.0513,85110.0
2017-02-21 11:20:00,45.7,45.73,45.5,45.6,71244.0,34.0513,34.0737,33.9023,33.9768,71244.0
2017-02-21 11:30:00,45.59,45.76,45.58,45.66,201363.0,33.9694,34.096,33.9619,34.0215,201363.0
2017-02-21 11:40:00,45.65,45.65,45.58,45.65,37039.0,34.0141,34.0141,33.9619,34.0141,37039.0
2017-02-21 11:50:00,45.66,45.7,45.58,45.69,49068.0,34.0215,34.0513,33.9619,34.0439,49068.0
2017-02-21 12:00:00,45.68,45.72,45.66,45.67,32415.0,34.0364,34.0662,34.0215,34.029,32415.0
2017-02-21 12:10:00,45.67,45.69,45.63,45.66,27201.0,34.029,34.0439,33.9992,34.0215,27201.0
2017-02-21 12:20:00,45.66,45.78,45.62,45.77,44189.0,34.0215,34.1109,33.9917,34.1035,44189.0
2017-02-21 12:30:00,45.77,45.86,45.77,45.8,45869.0,34.1035,34.1705,34.1035,34.1258,45869.0
2017-02-21 12:40:00,45.8,45.87,45.78,45.84,33553.0,34.1258,34.178,34.1109,34.1556,33553.0
2017-02-21 12:50:00,45.84,45.91,45.83,45.87,23966.0,34.1556,34.2078,34.1482,34.178,23966.0
2017-02-21 13:00:00,45.88,45.89,45.83,45.87,29881.0,34.1854,34.1929,34.1482,34.178,29881.0
2017-02-21 13:10:00,45.87,45.92,45.86,45.91,24675.0,34.178,34.2153,34.1705,34.2078,24675.0
2017-02-21 13:20:00,45.91,45.92,45.88,45.88,25538.0,34.2078,34.2153,34.1854,34.1854,25538.0
2017-02-21 13:30:00,45.88,45.9,45.83,45.85,30145.0,34.1854,34.2004,34.1482,34.1631,30145.0
2017-02-21 13:40:00,45.85,45.94,45.84,45.94,23615.0,34.1631,34.2302,34.1556,34.2302,23615.0
2017-02-21 13:50:00,45.93,45.94,45.9,45.92,25298.0,34.2227,34.2302,34.2004,34.2153,25298.0
2017-02-21 14:00:00,45.93,45.95,45.9,45.91,26181.0,34.2227,34.2376,34.2004,34.2078,26181.0
2017-02-21 14:10:00,45.92,45.99,45.91,45.97,36550.0,34.2153,34.2674,34.2078,34.2525,36550.0
2017-02-21 14:20:00,45.97,46.01,45.97,45.97,34317.0,34.2525,34.2823,34.2525,34.2525,34317.0
2017-02-21 14:30:00,45.97,46.01,45.92,45.98,44547.0,34.2525,34.2823,34.2153,34.26,44547.0
2017-02-21 14:40:00,45.98,45.99,45.9,45.98,40188.0,34.26,34.2674,34.2004,34.26,40188.0
2017-02-21 14:50:00,45.98,46.01,45.96,45.98,39586.0,34.26,34.2823,34.2451,34.26,39586.0
2017-02-21 15:00:00,45.98,46.03,45.94,45.99,63144.0,34.26,34.2972,34.2302,34.2674,63144.0
2017-02-21 15:10:00,45.99,46.01,45.96,45.99,43718.0,34.2674,34.2823,34.2451,34.2674,43718.0
2017-02-21 15:20:00,46.0,46.05,45.98,46.04,55172.0,34.2749,34.3121,34.26,34.3047,55172.0
2017-02-21 15:30:00,46.04,46.06,46.0,46.05,161036.0,34.3047,34.3196,34.2749,34.3121,161036.0
2017-02-21 15:40:00,46.05,46.07,46.05,46.07,184264.0,34.3121,34.327,34.3121,34.327,184264.0
2017-02-21 15:50:00,46.07,46.08,45.95,45.97,431175.0,34.327,34.3345,34.2376,34.2525,431175.0
2017-02-22 09:30:00,46.09,46.2,45.86,45.98,70370.0,34.3419,34.4239,34.1705,34.26,70370.0
2017-02-22 09:40:00,45.97,45.97,45.68,45.71,100787.0,34.2525,34.2525,34.0364,34.0588,100787.0
2017-02-22 09:50:00,45.73,45.78,45.67,45.7,43729.0,34.0737,34.1109,34.029,34.0513,43729.0
2017-02-22 10:00:00,45.7,45.85,45.69,45.82,62218.0,34.0513,34.1631,34.0439,34.1407,62218.0
2017-02-22 10:10:00,45.82,45.94,45.8,45.87,52744.0,34.1407,34.2302,34.1258,34.178,52744.0
2017-02-22 10:20:00,45.87,46.0,45.84,45.98,35089.0,34.178,34.2749,34.1556,34.26,35089.0
2017-02-22 10:30:00,45.98,45.99,45.86,45.88,37793.0,34.26,34.2674,34.1705,34.1854,37793.0
2017-02-22 10:40:00,45.88,45.94,45.81,45.93,58684.0,34.1854,34.2302,34.1333,34.2227,58684.0
2017-02-22 10:50:00,45.93,45.99,45.85,45.87,54323.0,34.2227,34.2674,34.1631,34.178,54323.0
2017-02-22 11:00:00,45.87,45.87,45.69,45.7,58128.0,34.178,34.178,34.0439,34.0513,58128.0
2017-02-22 11:10:00,45.71,45.79,45.67,45.77,43067.0,34.0588,34.1184,34.029,34.1035,43067.0
2017-02-22 11:20:00,45.76,45.82,45.72,45.72,36972.0,34.096,34.1407,34.0662,34.0662,36972.0
2017-02-22 11:30:00,45.73,45.73,45.64,45.65,56359.0,34.0737,34.0737,34.0066,34.0141,56359.0
2017-02-22 11:40:00,45.66,45.67,45.61,45.64,36303.0,34.0215,34.029,33.9843,34.0066,36303.0
2017-02-22 11:50:00,45.66,45.67,45.62,45.62,23404.0,34.0215,34.029,33.9917,33.9917,23404.0
2017-02-22 12:00:00,45.62,45.65,45.59,45.65,22278.0,33.9917,34.0141,33.9694,34.0141,22278.0
2017-02-22 12:10:00,45.65,45.74,45.65,45.73,47406.0,34.0141,34.0811,34.0141,34.0737,47406.0
2017-02-22 12:20:00,45.72,45.73,45.69,45.73,23743.0,34.0662,34.0737,34.0439,34.0737,23743.0
2017-02-22 12:30:00,45.72,45.74,45.69,45.73,17669.0,34.0662,34.0811,34.0439,34.0737,17669.0
2017-02-22 12:40:00,45.73,45.79,45.73,45.75,13365.0,34.0737,34.1184,34.0737,34.0886,13365.0
2017-02-22 12:50:00,45.76,45.78,45.73,45.73,10534.0,34.096,34.1109,34.0737,34.0737,10534.0
2017-02-22 13:00:00,45.74,45.76,45.69,45.72,21895.0,34.0811,34.096,34.0439,34.0662,21895.0
2017-02-22 13:10:00,45.72,45.75,45.7,45.7,13967.0,34.0662,34.0886,34.0513,34.0513,13967.0
2017-02-22 13:20:00,45.7,45.73,45.69,45.73,20120.0,34.0513,34.0737,34.0439,34.0737,20120.0
2017-02-22 13:30:00,45.73,45.76,45.7,45.74,15140.0,34.0737,34.096,34.0513,34.0811,15140.0
2017-02-22 13:40:00,45.75,45.77,45.71,45.72,22351.0,34.0886,34.1035,34.0588,34.0662,22351.0
2017-02-22 13:50:00,45.72,45.74,45.7,45.7,21621.0,34.0662,34.0811,34.0513,34.0513,21621.0
2017-02-22 14:00:00,45.7,45.73,45.66,45.67,34785.0,34.0513,34.0737,34.0215,34.029,34785.0
2017-02-22 14:10:00,45.68,45.73,45.64,45.72,28538.0,34.0364,34.0737,34.0066,34.0662,28538.0
2017-02-22 14:20:00,45.72,45.74,45.69,45.73,27071.0,34.0662,34.0811,34.0439,34.0737,27071.0
2017-02-22 14:30:00,45.73,45.73,45.61,45.62,18539.0,34.0737,34.0737,33.9843,33.9917,18539.0
2017-02-22 14:40:00,45.62,45.63,45.58,45.6,20934.0,33.9917,33.9992,33.9619,33.9768,20934.0
2017-02-22 14:50:00,45.59,45.6,45.55,45.56,29555.0,33.9694,33.9768,33.9396,33.947,29555.0
2017-02-22 15:00:00,45.56,45.59,45.55,45.58,27375.0,33.947,33.9694,33.9396,33.9619,27375.0
2017-02-22 15:10:00,45.59,45.65,45.57,45.63,45709.0,33.9694,34.0141,33.9545,33.9992,45709.0
2017-02-22 15:20:00,45.64,45.68,45.61,45.66,55564.0,34.0066,34.0364,33.9843,34.0215,55564.0
2017-02-22 15:30:00,45.65,45.69,45.63,45.68,59856.0,34.0141,34.0439,33.9992,34.0364,59856.0
2017-02-22 15:40:00,45.69,45.72,45.68,45.71,51600.0,34.0439,34.0662,34.0364,34.0588,51600.0
2017-02-22 15:50:00,45.72,45.78,45.71,45.71,255802.0,34.0662,34.1109,34.0588,34.0588,255802.0
2017-02-23 09:30:00,45.82,45.94,45.53,45.55,115114.0,34.1407,34.2302,33.9247,33.9396,115114.0
2017-02-23 09:40:00,45.59,45.62,45.4,45.4,127320.0,33.9694,33.9917,33.8278,33.8278,127320.0
2017-02-23 09:50:00,45.41,45.59,45.38,45.48,106637.0,33.8352,33.9694,33.8129,33.8874,106637.0
2017-02-23 10:00:00,45.48,45.77,45.45,45.54,104322.0,33.8874,34.1035,33.8651,33.9321,104322.0
2017-02-23 10:10:00,45.52,45.63,45.45,45.63,51934.0,33.9172,33.9992,33.8651,33.9992,51934.0
2017-02-23 10:20:00,45.63,45.67,45.59,45.63,29222.0,33.9992,34.029,33.9694,33.9992,29222.0
2017-02-23 10:30:00,45.63,45.72,45.57,45.59,55188.0,33.9992,34.0662,33.9545,33.9694,55188.0
2017-02-23 10:40:00,45.59,45.64,45.53,45.61,32283.0,33.9694,34.0066,33.9247,33.9843,32283.0
2017-02-23 10:50:00,45.62,45.62,45.48,45.52,74810.0,33.9917,33.9917,33.8874,33.9172,74810.0
2017-02-23 11:00:00,45.51,45.54,45.4,45.42,35664.0,33.9098,33.9321,33.8278,33.8427,35664.0
2017-02-23 11:10:00,45.41,45.47,45.35,45.41,140489.0,33.8352,33.88,33.7905,33.8352,140489.0
2017-02-23 11:20:00,45.39,45.39,45.24,45.33,49777.0,33.8203,33.8203,33.7086,33.7756,49777.0
2017-02-23 11:30:00,45.31,45.33,45.25,45.26,54961.0,33.7607,33.7756,33.716,33.7235,54961.0
2017-02-23 11:40:00,45.26,45.29,45.22,45.22,31716.0,33.7235,33.7458,33.6937,33.6937,31716.0
2017-02-23 11:50:00,45.23,45.33,45.23,45.3,21664.0,33.7011,33.7756,33.7011,33.7533,21664.0
2017-02-23 12:00:00,45.29,45.34,45.28,45.3,112409.0,33.7458,33.7831,33.7384,33.7533,112409.0
2017-02-23 12:10:00,45.3,45.31,45.18,45.22,62559.0,33.7533,33.7607,33.6639,33.6937,62559.0
2017-02-23 12:20:00,45.22,45.26,45.21,45.22,34019.0,33.6937,33.7235,33.6862,33.6937,34019.0
2017-02-23 12:30:00,45.23,45.3,45.21,45.28,35066.0,33.7011,33.7533,33.6862,33.7384,35066.0
2017-02-23 12:40:00,45.27,45.32,45.23,45.3,54540.0,33.7309,33.7682,33.7011,33.7533,54540.0
2017-02-23 12:50:00,45.3,45.34,45.24,45.25,33080.0,33.7533,33.7831,33.7086,33.716,33080.0
2017-02-23 13:00:00,45.24,45.26,45.22,45.23,28124.0,33.7086,33.7235,33.6937,33.7011,28124.0
2017-02-23 13:10:00,45.24,45.29,45.21,45.27,39781.0,33.7086,33.7458,33.6862,33.7309,39781.0
2017-02-23 13:20:00,45.27,45.29,45.13,45.13,68133.0,33.7309,33.7458,33.6266,33.6266,68133.0
2017-02-23 13:30:00,45.13,45.14,45.06,45.09,44192.0,33.6266,33.6341,33.5745,33.5968,44192.0
2017-02-23 13:40:00,45.09,45.12,45.08,45.08,40540.0,33.5968,33.6192,33.5894,33.5894,40540.0
2017-02-23 13:50:00,45.08,45.11,45.07,45.09,75418.0,33.5894,33.6117,33.5819,33.5968,75418.0
2017-02-23 14:00:00,45.09,45.12,45.08,45.11,65000.0,33.5968,33.6192,33.5894,33.6117,65000.0
2017-02-23 14:10:00,45.11,45.11,45.03,45.03,43511.0,33.6117,33.6117,33.5521,33.5521,43511.0
2017-02-23 14:20:00,45.03,45.09,45.02,45.06,31556.0,33.5521,33.5968,33.5447,33.5745,31556.0
2017-02-23 14:30:00,45.07,45.09,45.05,45.08,26149.0,33.5819,33.5968,33.567,33.5894,26149.0
2017-02-23 14:40:00,45.07,45.08,45.02,45.05,27471.0,33.5819,33.5894,33.5447,33.567,27471.0
2017-02-23 14:50:00,45.05,45.08,45.02,45.02,26650.0,33.567,33.5894,33.5447,33.5447,26650.0
2017-02-23 15:00:00,45.03,45.09,45.01,45.09,42907.0,33.5521,33.5968,33.5372,33.5968,42907.0
2017-02-23 15:10:00,45.09,45.11,45.04,45.04,41024.0,33.5968,33.6117,33.5596,33.5596,41024.0
2017-02-23 15:20:00,45.04,45.04,44.7,44.72,219497.0,33.5596,33.5596,33.3062,33.3211,219497.0
2017-02-23 15:30:00,44.73,44.87,44.06,44.4,684451.0,33.3286,33.4329,32.8294,33.0827,684451.0
2017-02-23 15:40:00,44.4,44.47,44.23,44.37,406430.0,33.0827,33.1348,32.956,33.0603,406430.0
2017-02-23 15:50:00,44.37,44.42,44.19,44.3,409879.0,33.0603,33.0976,32.9262,33.0082,409879.0
2017-02-24 09:30:00,44.3,44.99,44.16,44.94,281489.0,33.0082,33.5223,32.9039,33.485,281489.0
2017-02-24 09:40:00,44.94,44.99,44.68,44.72,164499.0,33.485,33.5223,33.2913,33.3211,164499.0
2017-02-24 09:50:00,44.72,44.86,44.55,44.84,109505.0,33.3211,33.4254,33.1945,33.4105,109505.0
2017-02-24 10:00:00,44.85,44.89,44.65,44.66,85381.0,33.418,33.4478,33.269,33.2764,85381.0
2017-02-24 10:10:00,44.65,44.7,44.52,44.53,84599.0,33.269,33.3062,33.1721,33.1796,84599.0
2017-02-24 10:20:00,44.52,44.62,44.5,44.56,70960.0,33.1721,33.2466,33.1572,33.2019,70960.0
2017-02-24 10:30:00,44.57,44.98,44.55,44.95,169940.0,33.2094,33.5149,33.1945,33.4925,169940.0
2017-02-24 10:40:00,44.94,45.05,44.87,44.92,83338.0,33.485,33.567,33.4329,33.4701,83338.0
2017-02-24 10:50:00,44.92,44.95,44.82,44.84,55157.0,33.4701,33.4925,33.3956,33.4105,55157.0
2017-02-24 11:00:00,44.83,44.98,44.78,44.94,127747.0,33.4031,33.5149,33.3658,33.485,127747.0
2017-02-24 11:10:00,44.95,45.0,44.93,44.94,103568.0,33.4925,33.5298,33.4776,33.485,103568.0
2017-02-24 11:20:00,44.94,45.01,44.92,45.0,66069.0,33.485,33.5372,33.4701,33.5298,66069.0
2017-02-24 11:30:00,44.99,45.04,44.91,44.97,112699.0,33.5223,33.5596,33.4627,33.5074,112699.0
2017-02-24 11:40:00,44.96,45.01,44.9,44.96,42395.0,33.5,33.5372,33.4552,33.5,42395.0
2017-02-24 11:50:00,44.96,45.12,44.9,45.07,182692.0,33.5,33.6192,33.4552,33.5819,182692.0
2017-02-24 12:00:00,45.06,45.66,45.03,45.62,367200.0,33.5745,34.0215,33.5521,33.9917,367200.0
2017-02-24 12:10:00,45.64,45.71,45.55,45.55,141035.0,34.0066,34.0588,33.9396,33.9396,141035.0
2017-02-24 12:20:00,45.56,45.72,45.51,45.66,113087.0,33.947,34.0662,33.9098,34.0215,113087.0
2017-02-24 12:30:00,45.65,45.67,45.51,45.52,153478.0,34.0141,34.029,33.9098,33.9172,153478.0
2017-02-24 12:40:00,45.51,45.53,45.47,45.5,154261.0,33.9098,33.9247,33.88,33.9023,154261.0
2017-02-24 12:50:00,45.51,45.64,45.47,45.52,132794.0,33.9098,34.0066,33.88,33.9172,132794.0
2017-02-24 13:00:00,45.52,45.58,45.1,45.1,230871.0,33.9172,33.9619,33.6043,33.6043,230871.0
2017-02-24 13:10:00,45.11,45.39,45.11,45.39,442991.0,33.6117,33.8203,33.6117,33.8203,442991.0
2017-02-24 13:20:00,45.38,45.45,45.22,45.36,152190.0,33.8129,33.8651,33.6937,33.798,152190.0
2017-02-24 13:30:00,45.36,45.55,45.36,45.46,146827.0,33.798,33.9396,33.798,33.8725,146827.0
2017-02-24 13:40:00,45.47,45.66,45.47,45.6,202100.0,33.88,34.0215,33.88,33.9768,202100.0
2017-02-24 13:50:00,45.6,45.64,45.58,45.6,114352.0,33.9768,34.0066,33.9619,33.9768,114352.0
2017-02-24 14:00:00,45.6,45.65,45.45,45.48,119648.0,33.9768,34.0141,33.8651,33.8874,119648.0
2017-02-24 14:10:00,45.48,45.54,45.47,45.52,109962.0,33.8874,33.9321,33.88,33.9172,109962.0
2017-02-24 14:20:00,45.53,45.58,45.49,45.58,77161.0,33.9247,33.9619,33.8949,33.9619,77161.0
2017-02-24 14:30:00,45.59,45.67,45.58,45.67,55920.0,33.9694,34.029,33.9619,34.029,55920.0
2017-02-24 14:40:00,45.66,45.75,45.66,45.73,75913.0,34.0215,34.0886,34.0215,34.0737,75913.0
2017-02-24 14:50:00,45.73,45.79,45.71,45.71,79872.0,34.0737,34.1184,34.0588,34.0588,79872.0
2017-02-24 15:00:00,45.72,45.74,45.29,45.3,256393.0,34.0662,34.0811,33.7458,33.7533,256393.0
2017-02-24 15:10:00,45.3,45.39,45.28,45.31,97237.0,33.7533,33.8203,33.7384,33.7607,97237.0
2017-02-24 15:20:00,45.31,45.45,45.3,45.44,112223.0,33.7607,33.8651,33.7533,33.8576,112223.0
2017-02-24 15:30:00,45.44,45.45,45.36,45.45,162301.0,33.8576,33.8651,33.798,33.8651,162301.0
2017-02-24 15:40:00,45.45,45.58,45.42,45.56,276165.0,33.8651,33.9619,33.8427,33.947,276165.0
2017-02-24 15:50:00,45.56,45.57,45.49,45.55,534372.0,33.947,33.9545,33.8949,33.9396,534372.0
2017-02-27 09:30:00,45.66,46.0,45.54,45.86,256769.0,34.0215,34.2749,33.9321,34.1705,256769.0
2017-02-27 09:40:00,45.91,45.91,45.54,45.83,310248.0,34.2078,34.2078,33.9321,34.1482,310248.0
2017-02-27 09:50:00,45.83,45.86,45.71,45.82,145436.0,34.1482,34.1705,34.0588,34.1407,145436.0
2017-02-27 10:00:00,45.82,45.94,45.68,45.84,163226.0,34.1407,34.2302,34.0364,34.1556,163226.0
2017-02-27 10:10:00,45.83,45.85,45.61,45.7,118204.0,34.1482,34.1631,33.9843,34.0513,118204.0
2017-02-27 10:20:00,45.68,45.82,45.64,45.77,129950.0,34.0364,34.1407,34.0066,34.1035,129950.0
2017-02-27 10:30:00,45.78,45.81,45.62,45.73,146400.0,34.1109,34.1333,33.9917,34.0737,146400.0
2017-02-27 10:40:00,45.74,45.83,45.69,45.73,106788.0,34.0811,34.1482,34.0439,34.0737,106788.0
2017-02-27 10:50:00,45.74,45.97,45.73,45.8,213253.0,34.0811,34.2525,34.0737,34.1258,213253.0
2017-02-27 11:00:00,45.81,45.9,45.78,45.79,82675.0,34.1333,34.2004,34.1109,34.1184,82675.0
2017-02-27 11:10:00,45.79,45.82,45.72,45.81,87418.0,34.1184,34.1407,34.0662,34.1333,87418.0
2017-02-27 11:20:00,45.8,45.8,45.64,45.68,115408.0,34.1258,34.1258,34.0066,34.0364,115408.0
2017-02-27 11:30:00,45.68,45.68,45.57,45.6,99739.0,34.0364,34.0364,33.9545,33.9768,99739.0
2017-02-27 11:40:00,45.6,45.65,45.54,45.54,124669.0,33.9768,34.0141,33.9321,33.9321,124669.0
2017-02-27 11:50:00,45.54,45.65,45.53,45.57,146603.0,33.9321,34.0141,33.9247,33.9545,146603.0
2017-02-27 12:00:00,45.57,45.61,45.53,45.59,94768.0,33.9545,33.9843,33.9247,33.9694,94768.0
2017-02-27 12:10:00,45.59,45.71,45.56,45.64,61795.0,33.9694,34.0588,33.947,34.0066,61795.0
2017-02-27 12:20:00,45.64,45.71,45.61,45.64,85736.0,34.0066,34.0588,33.9843,34.0066,85736.0
2017-02-27 12:30:00,45.63,45.7,45.59,45.62,55717.0,33.9992,34.0513,33.9694,33.9917,55717.0
2017-02-27 12:40:00,45.63,45.69,45.62,45.68,47560.0,33.9992,34.0439,33.9917,34.0364,47560.0
2017-02-27 12:50:00,45.68,45.77,45.61,45.75,104993.0,34.0364,34.1035,33.9843,34.0886,104993.0
2017-02-27 13:00:00,45.76,45.81,45.73,45.77,75417.0,34.096,34.1333,34.0737,34.1035,75417.0
2017-02-27 13:10:00,45.77,45.8,45.7,45.72,109488.0,34.1035,34.1258,34.0513,34.0662,109488.0
2017-02-27 13:20:00,45.73,45.92,45.73,45.9,124580.0,34.0737,34.2153,34.0737,34.2004,124580.0
2017-02-27 13:30:00,45.91,46.12,45.9,46.12,238624.0,34.2078,34.3643,34.2004,34.3643,238624.0
2017-02-27 13:40:00,46.11,46.25,46.07,46.19,329720.0,34.3568,34.4611,34.327,34.4164,329720.0
2017-02-27 13:50:00,46.2,46.4,46.17,46.38,189818.0,34.4239,34.5729,34.4015,34.558,189818.0
2017-02-27 14:00:00,46.38,46.45,46.1,46.14,182235.0,34.558,34.6102,34.3494,34.3792,182235.0
2017-02-27 14:10:00,46.13,46.16,46.01,46.03,87352.0,34.3717,34.3941,34.2823,34.2972,87352.0
2017-02-27 14:20:00,46.03,46.15,46.0,46.09,117848.0,34.2972,34.3866,34.2749,34.3419,117848.0
2017-02-27 14:30:00,46.08,46.1,46.01,46.04,110658.0,34.3345,34.3494,34.2823,34.3047,110658.0
2017-02-27 14:40:00,46.04,46.12,46.02,46.1,166203.0,34.3047,34.3643,34.2898,34.3494,166203.0
2017-02-27 14:50:00,46.09,46.15,46.07,46.08,72830.0,34.3419,34.3866,34.327,34.3345,72830.0
2017-02-27 15:00:00,46.07,46.3,46.04,46.3,180517.0,34.327,34.4984,34.3047,34.4984,180517.0
2017-02-27 15:10:00,46.3,46.41,46.25,46.34,173777.0,34.4984,34.5804,34.4611,34.5282,173777.0
2017-02-27 15:20:00,46.33,46.38,46.29,46.31,132907.0,34.5207,34.558,34.4909,34.5058,132907.0
2017-02-27 15:30:00,46.3,46.35,46.18,46.19,159474.0,34.4984,34.5356,34.409,34.4164,159474.0
2017-02-27 15:40:00,46.19,46.24,46.18,46.22,236909.0,34.4164,34.4537,34.409,34.4388,236909.0
2017-02-27 15:50:00,46.22,46.24,46.1,46.14,566056.0,34.4388,34.4537,34.3494,34.3792,566056.0
2017-02-28 09:30:00,45.62,45.62,44.83,44.85,373660.0,33.9917,33.9917,33.4031,33.418,373660.0
2017-02-28 09:40:00,44.85,45.44,44.84,45.1,335600.0,33.418,33.8576,33.4105,33.6043,335600.0
2017-02-28 09:50:00,45.12,45.23,44.7,44.71,357726.0,33.6192,33.7011,33.3062,33.3137,357726.0
2017-02-28 10:00:00,44.7,44.72,44.3,44.47,338046.0,33.3062,33.3211,33.0082,33.1348,338046.0
2017-02-28 10:10:00,44.47,44.78,44.42,44.58,199324.0,33.1348,33.3658,33.0976,33.2168,199324.0
2017-02-28 10:20:00,44.59,44.77,44.52,44.76,119185.0,33.2243,33.3584,33.1721,33.3509,119185.0
2017-02-28 10:30:00,44.77,44.8,44.5,44.55,133836.0,33.3584,33.3807,33.1572,33.1945,133836.0
2017-02-28 10:40:00,44.55,44.61,44.46,44.59,154227.0,33.1945,33.2392,33.1274,33.2243,154227.0
2017-02-28 10:50:00,44.59,44.75,44.45,44.73,269121.0,33.2243,33.3435,33.1199,33.3286,269121.0
2017-02-28 11:00:00,44.73,44.83,44.64,44.68,303023.0,33.3286,33.4031,33.2615,33.2913,303023.0
2017-02-28 11:10:00,44.68,44.97,44.65,44.82,181569.0,33.2913,33.5074,33.269,33.3956,181569.0
2017-02-28 11:20:00,44.82,45.06,44.81,44.94,138030.0,33.3956,33.5745,33.3882,33.485,138030.0
2017-02-28 11:30:00,44.94,44.94,44.68,44.69,133352.0,33.485,33.485,33.2913,33.2988,133352.0
2017-02-28 11:40:00,44.68,44.75,44.61,44.71,78886.0,33.2913,33.3435,33.2392,33.3137,78886.0
2017-02-28 11:50:00,44.71,44.71,44.47,44.51,117712.0,33.3137,33.3137,33.1348,33.1647,117712.0
2017-02-28 12:00:00,44.51,44.62,44.47,44.5,72113.0,33.1647,33.2466,33.1348,33.1572,72113.0
2017-02-28 12:10:00,44.5,44.5,44.36,44.41,76712.0,33.1572,33.1572,33.0529,33.0901,76712.0
2017-02-28 12:20:00,44.41,44.41,44.17,44.31,180172.0,33.0901,33.0901,32.9113,33.0156,180172.0
2017-02-28 12:30:00,44.31,44.35,44.25,44.33,92927.0,33.0156,33.0454,32.9709,33.0305,92927.0
2017-02-28 12:40:00,44.33,44.43,44.26,44.4,80686.0,33.0305,33.105,32.9784,33.0827,80686.0
2017-02-28 12:50:00,44.41,44.57,44.38,44.54,91757.0,33.0901,33.2094,33.0678,33.187,91757.0
2017-02-28 13:00:00,44.54,44.56,44.38,44.39,80892.0,33.187,33.2019,33.0678,33.0752,80892.0
2017-02-28 13:10:00,44.4,44.41,44.27,44.34,70951.0,33.0827,33.0901,32.9858,33.038,70951.0
2017-02-28 13:20:00,44.34,44.34,44.23,44.25,56498.0,33.038,33.038,32.956,32.9709,56498.0
2017-02-28 13:30:00,44.24,44.25,44.13,44.13,114787.0,32.9635,32.9709,32.8815,32.8815,114787.0
2017-02-28 13:40:00,44.13,44.19,44.03,44.05,90037.0,32.8815,32.9262,32.807,32.8219,90037.0
2017-02-28 13:50:00,44.04,44.05,43.99,44.01,219645.0,32.8145,32.8219,32.7772,32.7921,219645.0
2017-02-28 14:00:00,44.0,44.14,43.98,44.03,193801.0,32.7847,32.889,32.7697,32.807,193801.0
2017-02-28 14:10:00,44.01,44.04,43.9,43.91,157710.0,32.7921,32.8145,32.7101,32.7176,157710.0
2017-02-28 14:20:00,43.91,43.91,43.75,43.82,137046.0,32.7176,32.7176,32.5984,32.6505,137046.0
2017-02-28 14:30:00,43.82,43.93,43.75,43.86,112612.0,32.6505,32.7325,32.5984,32.6803,112612.0
2017-02-28 14:40:00,43.86,44.12,43.8,44.08,160012.0,32.6803,32.8741,32.6356,32.8443,160012.0
2017-02-28 14:50:00,44.07,44.08,43.91,43.91,198932.0,32.8368,32.8443,32.7176,32.7176,198932.0
2017-02-28 15:00:00,43.91,43.99,43.86,43.94,121996.0,32.7176,32.7772,32.6803,32.7399,121996.0
2017-02-28 15:10:00,43.94,43.99,43.91,43.97,145412.0,32.7399,32.7772,32.7176,32.7623,145412.0
2017-02-28 15:20:00,43.98,44.05,43.93,44.02,205358.0,32.7697,32.8219,32.7325,32.7996,205358.0
2017-02-28 15:30:00,44.01,44.08,43.99,44.0,291149.0,32.7921,32.8443,32.7772,32.7847,291149.0
2017-02-28 15:40:00,43.99,44.0,43.89,43.98,384115.0,32.7772,32.7847,32.7027,32.7697,384115.0
2017-02-28 15:50:00,43.99,44.19,43.98,44.13,731890.0,32.7772,32.9262,32.7697,32.8815,731890.0
2017-03-01 09:30:00,42.55,42.8,41.76,42.02,1921938.0,31.7042,31.8905,31.1156,31.3093,1921938.0
2017-03-01 09:40:00,42.05,42.39,41.72,42.39,1219360.0,31.3317,31.585,31.0858,31.585,1219360.0
2017-03-01 09:50:00,42.38,42.59,41.99,42.31,811685.0,31.5776,31.7341,31.287,31.5254,811685.0
2017-03-01 10:00:00,42.31,42.74,42.22,42.33,558888.0,31.5254,31.8458,31.4584,31.5403,558888.0
2017-03-01 10:10:00,42.29,42.52,42.25,42.42,296066.0,31.5105,31.6819,31.4807,31.6074,296066.0
2017-03-01 10:20:00,42.43,42.52,42.12,42.44,296976.0,31.6148,31.6819,31.3839,31.6223,296976.0
2017-03-01 10:30:00,42.41,42.52,42.25,42.47,341639.0,31.5999,31.6819,31.4807,31.6446,341639.0
2017-03-01 10:40:00,42.45,42.68,42.3,42.39,417377.0,31.6297,31.8011,31.518,31.585,417377.0
2017-03-01 10:50:00,42.36,42.48,42.07,42.27,313714.0,31.5627,31.6521,31.3466,31.4956,313714.0
2017-03-01 11:00:00,42.26,42.37,41.98,42.08,379605.0,31.4882,31.5701,31.2795,31.354,379605.0
2017-03-01 11:10:00,42.08,42.26,41.99,42.03,253606.0,31.354,31.4882,31.287,31.3168,253606.0
2017-03-01 11:20:00,42.03,42.23,41.92,42.15,305066.0,31.3168,31.4658,31.2348,31.4062,305066.0
2017-03-01 11:30:00,42.12,42.12,41.67,41.8,374331.0,31.3839,31.3839,31.0486,31.1454,374331.0
2017-03-01 11:40:00,41.77,42.19,41.76,42.14,207628.0,31.1231,31.436,31.1156,31.3988,207628.0
2017-03-01 11:50:00,42.11,42.31,42.02,42.15,143608.0,31.3764,31.5254,31.3093,31.4062,143608.0
2017-03-01 12:00:00,42.17,42.5,42.11,42.49,260263.0,31.4211,31.667,31.3764,31.6595,260263.0
2017-03-01 12:10:00,42.47,42.47,42.19,42.28,168629.0,31.6446,31.6446,31.436,31.5031,168629.0
2017-03-01 12:20:00,42.26,42.32,42.02,42.11,160708.0,31.4882,31.5329,31.3093,31.3764,160708.0
2017-03-01 12:30:00,42.1,42.1,41.98,41.99,184505.0,31.3689,31.3689,31.2795,31.287,184505.0
2017-03-01 12:40:00,41.99,42.09,41.99,42.0,173544.0,31.287,31.3615,31.287,31.2944,173544.0
2017-03-01 12:50:00,42.0,42.25,41.99,42.24,174753.0,31.2944,31.4807,31.287,31.4733,174753.0
2017-03-01 13:00:00,42.25,42.32,42.19,42.2,155337.0,31.4807,31.5329,31.436,31.4435,155337.0
2017-03-01 13:10:00,42.21,42.23,42.03,42.08,127640.0,31.4509,31.4658,31.3168,31.354,127640.0
2017-03-01 13:20:00,42.08,42.18,42.03,42.15,145506.0,31.354,31.4286,31.3168,31.4062,145506.0
2017-03-01 13:30:00,42.15,42.32,42.14,42.3,129165.0,31.4062,31.5329,31.3988,31.518,129165.0
2017-03-01 13:40:00,42.32,42.39,42.17,42.2,156886.0,31.5329,31.585,31.4211,31.4435,156886.0
2017-03-01 13:50:00,42.2,42.23,42.04,42.06,182749.0,31.4435,31.4658,31.3242,31.3391,182749.0
2017-03-01 14:00:00,42.07,42.16,42.04,42.05,168012.0,31.3466,31.4137,31.3242,31.3317,168012.0
2017-03-01 14:10:00,42.05,42.13,41.99,42.08,497186.0,31.3317,31.3913,31.287,31.354,497186.0
2017-03-01 14:20:00,42.06,42.13,41.96,42.02,203613.0,31.3391,31.3913,31.2646,31.3093,203613.0
2017-03-01 14:30:00,42.01,42.06,41.99,42.04,188818.0,31.3019,31.3391,31.287,31.3242,188818.0
2017-03-01 14:40:00,42.06,42.08,41.99,42.04,266926.0,31.3391,31.354,31.287,31.3242,266926.0
2017-03-01 14:50:00,42.05,42.21,42.02,42.21,133437.0,31.3317,31.4509,31.3093,31.4509,133437.0
2017-03-01 15:00:00,42.21,42.23,42.04,42.07,194944.0,31.4509,31.4658,31.3242,31.3466,194944.0
2017-03-01 15:10:00,42.07,42.22,42.03,42.16,212254.0,31.3466,31.4584,31.3168,31.4137,212254.0
2017-03-01 15:20:00,42.17,42.22,42.02,42.07,195813.0,31.4211,31.4584,31.3093,31.3466,195813.0
2017-03-01 15:30:00,42.07,42.16,42.02,42.12,271668.0,31.3466,31.4137,31.3093,31.3839,271668.0
2017-03-01 15:40:00,42.12,42.14,42.03,42.04,467556.0,31.3839,31.3988,31.3168,31.3242,467556.0
2017-03-01 15:50:00,42.04,42.15,41.98,42.13,969170.0,31.3242,31.4062,31.2795,31.3913,969170.0
2017-03-02 09:30:00,42.22,42.97,42.22,42.95,629940.0,31.4584,32.0172,31.4584,32.0023,629940.0
2017-03-02 09:40:00,42.95,43.79,42.92,43.66,741927.0,32.0023,32.6282,31.9799,32.5313,741927.0
2017-03-02 09:50:00,43.68,44.14,43.59,44.12,1008089.0,32.5462,32.889,32.4792,32.8741,1008089.0
2017-03-02 10:00:00,44.11,44.41,43.98,44.27,711428.0,32.8666,33.0901,32.7697,32.9858,711428.0
2017-03-02 10:10:00,44.3,44.5,44.14,44.3,692715.0,33.0082,33.1572,32.889,33.0082,692715.0
2017-03-02 10:20:00,44.3,44.47,44.05,44.46,519402.0,33.0082,33.1348,32.8219,33.1274,519402.0
2017-03-02 10:30:00,44.46,44.68,44.36,44.66,491730.0,33.1274,33.2913,33.0529,33.2764,491730.0
2017-03-02 10:40:00,44.66,44.78,44.52,44.72,587199.0,33.2764,33.3658,33.1721,33.3211,587199.0
2017-03-02 10:50:00,44.72,44.75,44.41,44.49,370488.0,33.3211,33.3435,33.0901,33.1498,370488.0
2017-03-02 11:00:00,44.49,44.51,44.32,44.45,244659.0,33.1498,33.1647,33.0231,33.1199,244659.0
2017-03-02 11:10:00,44.46,44.5,44.24,44.45,274811.0,33.1274,33.1572,32.9635,33.1199,274811.0
2017-03-02 11:20:00,44.44,44.5,44.29,44.46,189821.0,33.1125,33.1572,33.0007,33.1274,189821.0
2017-03-02 11:30:00,44.46,44.5,44.32,44.34,179532.0,33.1274,33.1572,33.0231,33.038,179532.0
2017-03-02 11:40:00,44.35,44.5,44.34,44.48,146733.0,33.0454,33.1572,33.038,33.1423,146733.0
2017-03-02 11:50:00,44.49,44.57,44.42,44.47,230835.0,33.1498,33.2094,33.0976,33.1348,230835.0
2017-03-02 12:00:00,44.46,44.54,44.37,44.4,138192.0,33.1274,33.187,33.0603,33.0827,138192.0
2017-03-02 12:10:00,44.41,44.45,44.32,44.45,124395.0,33.0901,33.1199,33.0231,33.1199,124395.0
2017-03-02 12:20:00,44.44,44.55,44.39,44.54,109111.0,33.1125,33.1945,33.0752,33.187,109111.0
2017-03-02 12:30:00,44.54,44.63,44.51,44.63,138105.0,33.187,33.2541,33.1647,33.2541,138105.0
2017-03-02 12:40:00,44.63,44.63,44.43,44.5,209618.0,33.2541,33.2541,33.105,33.1572,209618.0
2017-03-02 12:50:00,44.49,44.64,44.47,44.6,131028.0,33.1498,33.2615,33.1348,33.2317,131028.0
2017-03-02 13:00:00,44.61,44.63,44.53,44.58,135274.0,33.2392,33.2541,33.1796,33.2168,135274.0
2017-03-02 13:10:00,44.59,44.74,44.56,44.74,144465.0,33.2243,33.336,33.2019,33.336,144465.0
2017-03-02 13:20:00,44.73,44.77,44.66,44.76,140880.0,33.3286,33.3584,33.2764,33.3509,140880.0
2017-03-02 13:30:00,44.75,44.97,44.72,44.97,232963.0,33.3435,33.5074,33.3211,33.5074,232963.0
2017-03-02 13:40:00,44.96,44.99,44.7,44.74,273868.0,33.5,33.5223,33.3062,33.336,273868.0
2017-03-02 13:50:00,44.74,44.78,44.65,44.73,148080.0,33.336,33.3658,33.269,33.3286,148080.0
2017-03-02 14:00:00,44.73,44.82,44.65,44.77,156900.0,33.3286,33.3956,33.269,33.3584,156900.0
2017-03-02 14:10:00,44.77,44.89,44.74,44.85,119049.0,33.3584,33.4478,33.336,33.418,119049.0
2017-03-02 14:20:00,44.85,44.94,44.78,44.93,177220.0,33.418,33.485,33.3658,33.4776,177220.0
2017-03-02 14:30:00,44.94,45.08,44.88,44.98,236582.0,33.485,33.5894,33.4403,33.5149,236582.0
2017-03-02 14:40:00,44.98,45.1,44.94,44.99,247633.0,33.5149,33.6043,33.485,33.5223,247633.0
2017-03-02 14:50:00,44.98,45.0,44.91,45.0,136481.0,33.5149,33.5298,33.4627,33.5298,136481.0
2017-03-02 15:00:00,45.0,45.04,44.91,44.95,176733.0,33.5298,33.5596,33.4627,33.4925,176733.0
2017-03-02 15:10:00,44.95,44.98,44.77,44.77,237338.0,33.4925,33.5149,33.3584,33.3584,237338.0
2017-03-02 15:20:00,44.77,44.92,44.74,44.89,273379.0,33.3584,33.4701,33.336,33.4478,273379.0
2017-03-02 15:30:00,44.89,44.93,44.8,44.84,346101.0,33.4478,33.4776,33.3807,33.4105,346101.0
2017-03-02 15:40:00,44.84,44.91,44.76,44.87,427855.0,33.4105,33.4627,33.3509,33.4329,427855.0
2017-03-02 15:50:00,44.87,44.89,44.77,44.84,705955.0,33.4329,33.4478,33.3584,33.4105,705955.0
2017-03-03 09:30:00,44.75,44.85,44.31,44.39,232897.0,33.3435,33.418,33.0156,33.0752,232897.0
2017-03-03 09:40:00,44.39,44.72,44.23,44.71,161404.0,33.0752,33.3211,32.956,33.3137,161404.0
2017-03-03 09:50:00,44.71,44.78,44.48,44.55,104980.0,33.3137,33.3658,33.1423,33.1945,104980.0
2017-03-03 10:00:00,44.55,44.74,44.45,44.47,117173.0,33.1945,33.336,33.1199,33.1348,117173.0
2017-03-03 10:10:00,44.46,44.61,44.39,44.43,132624.0,33.1274,33.2392,33.0752,33.105,132624.0
2017-03-03 10:20:00,44.43,44.52,44.26,44.34,255897.0,33.105,33.1721,32.9784,33.038,255897.0
2017-03-03 10:30:00,44.34,44.53,44.29,44.52,121088.0,33.038,33.1796,33.0007,33.1721,121088.0
2017-03-03 10:40:00,44.53,44.67,44.52,44.6,129359.0,33.1796,33.2839,33.1721,33.2317,129359.0
2017-03-03 10:50:00,44.6,44.68,44.47,44.47,96691.0,33.2317,33.2913,33.1348,33.1348,96691.0
2017-03-03 11:00:00,44.47,44.64,44.45,44.64,92909.0,33.1348,33.2615,33.1199,33.2615,92909.0
2017-03-03 11:10:00,44.64,44.75,44.58,44.66,103219.0,33.2615,33.3435,33.2168,33.2764,103219.0
2017-03-03 11:20:00,44.66,44.8,44.65,44.75,115089.0,33.2764,33.3807,33.269,33.3435,115089.0
2017-03-03 11:30:00,44.76,44.8,44.62,44.73,125283.0,33.3509,33.3807,33.2466,33.3286,125283.0
2017-03-03 11:40:00,44.73,44.83,44.68,44.76,82127.0,33.3286,33.4031,33.2913,33.3509,82127.0
2017-03-03 11:50:00,44.77,44.85,44.65,44.68,89627.0,33.3584,33.418,33.269,33.2913,89627.0
2017-03-03 12:00:00,44.68,44.78,44.66,44.72,63105.0,33.2913,33.3658,33.2764,33.3211,63105.0
2017-03-03 12:10:00,44.73,44.77,44.66,44.75,53577.0,33.3286,33.3584,33.2764,33.3435,53577.0
2017-03-03 12:20:00,44.75,44.82,44.7,44.78,91455.0,33.3435,33.3956,33.3062,33.3658,91455.0
2017-03-03 12:30:00,44.78,44.9,44.78,44.85,76476.0,33.3658,33.4552,33.3658,33.418,76476.0
2017-03-03 12:40:00,44.85,44.89,44.82,44.84,72215.0,33.418,33.4478,33.3956,33.4105,72215.0
2017-03-03 12:50:00,44.84,44.86,44.81,44.82,51794.0,33.4105,33.4254,33.3882,33.3956,51794.0
2017-03-03 13:00:00,44.81,44.82,44.67,44.69,85940.0,33.3882,33.3956,33.2839,33.2988,85940.0
2017-03-03 13:10:00,44.68,44.69,44.56,44.61,90054.0,33.2913,33.2988,33.2019,33.2392,90054.0
2017-03-03 13:20:00,44.61,44.62,44.54,44.56,80020.0,33.2392,33.2466,33.187,33.2019,80020.0
2017-03-03 13:30:00,44.56,44.59,44.47,44.48,87362.0,33.2019,33.2243,33.1348,33.1423,87362.0
2017-03-03 13:40:00,44.48,44.52,44.38,44.49,139500.0,33.1423,33.1721,33.0678,33.1498,139500.0
2017-03-03 13:50:00,44.49,44.53,44.43,44.49,89492.0,33.1498,33.1796,33.105,33.1498,89492.0
2017-03-03 14:00:00,44.49,44.51,44.37,44.5,128466.0,33.1498,33.1647,33.0603,33.1572,128466.0
2017-03-03 14:10:00,44.49,44.54,44.41,44.42,55219.0,33.1498,33.187,33.0901,33.0976,55219.0
2017-03-03 14:20:00,44.43,44.53,44.42,44.46,75099.0,33.105,33.1796,33.0976,33.1274,75099.0
2017-03-03 14:30:00,44.47,44.52,44.46,44.52,54135.0,33.1348,33.1721,33.1274,33.1721,54135.0
2017-03-03 14:40:00,44.52,44.61,44.5,44.52,66585.0,33.1721,33.2392,33.1572,33.1721,66585.0
2017-03-03 14:50:00,44.53,44.59,44.51,44.54,56669.0,33.1796,33.2243,33.1647,33.187,56669.0
2017-03-03 15:00:00,44.53,44.6,44.52,44.57,51655.0,33.1796,33.2317,33.1721,33.2094,51655.0
2017-03-03 15:10:00,44.57,44.62,44.57,44.62,183002.0,33.2094,33.2466,33.2094,33.2466,183002.0
2017-03-03 15:20:00,44.61,44.7,44.61,44.7,86683.0,33.2392,33.3062,33.2392,33.3062,86683.0
2017-03-03 15:30:00,44.7,44.86,44.65,44.86,254531.0,33.3062,33.4254,33.269,33.4254,254531.0
2017-03-03 15:40:00,44.86,44.86,44.65,44.66,219251.0,33.4254,33.4254,33.269,33.2764,219251.0
2017-03-03 15:50:00,44.66,44.74,44.62,44.66,519402.0,33.2764,33.336,33.2466,33.2764,519402.0
2017-03-06 09:30:00,44.61,44.63,44.28,44.31,144994.0,33.2392,33.2541,32.9933,33.0156,144994.0
2017-03-06 09:40:00,44.31,44.61,44.25,44.38,129926.0,33.0156,33.2392,32.9709,33.0678,129926.0
2017-03-06 09:50:00,44.37,44.41,44.23,44.4,87523.0,33.0603,33.0901,32.956,33.0827,87523.0
2017-03-06 10:00:00,44.4,44.54,44.37,44.48,145826.0,33.0827,33.187,33.0603,33.1423,145826.0
2017-03-06 10:10:00,44.48,44.51,44.38,44.44,157959.0,33.1423,33.1647,33.0678,33.1125,157959.0
2017-03-06 10:20:00,44.44,44.44,44.32,44.35,112740.0,33.1125,33.1125,33.0231,33.0454,112740.0
2017-03-06 10:30:00,44.35,44.37,44.2,44.28,102984.0,33.0454,33.0603,32.9337,32.9933,102984.0
2017-03-06 10:40:00,44.28,44.41,44.23,44.41,121577.0,32.9933,33.0901,32.956,33.0901,121577.0
2017-03-06 10:50:00,44.41,44.41,44.25,44.26,56282.0,33.0901,33.0901,32.9709,32.9784,56282.0
2017-03-06 11:00:00,44.25,44.29,44.17,44.23,78352.0,32.9709,33.0007,32.9113,32.956,78352.0
2017-03-06 11:10:00,44.23,44.24,44.16,44.23,82138.0,32.956,32.9635,32.9039,32.956,82138.0
2017-03-06 11:20:00,44.24,44.35,44.23,44.28,54464.0,32.9635,33.0454,32.956,32.9933,54464.0
2017-03-06 11:30:00,44.28,44.29,44.17,44.18,62220.0,32.9933,33.0007,32.9113,32.9188,62220.0
2017-03-06 11:40:00,44.18,44.21,44.1,44.13,104878.0,32.9188,32.9411,32.8592,32.8815,104878.0
2017-03-06 11:50:00,44.13,44.16,44.1,44.13,76479.0,32.8815,32.9039,32.8592,32.8815,76479.0
2017-03-06 12:00:00,44.14,44.2,44.09,44.09,80020.0,32.889,32.9337,32.8517,32.8517,80020.0
2017-03-06 12:10:00,44.09,44.18,44.09,44.15,42051.0,32.8517,32.9188,32.8517,32.8964,42051.0
2017-03-06 12:20:00,44.15,44.17,44.11,44.16,52206.0,32.8964,32.9113,32.8666,32.9039,52206.0
2017-03-06 12:30:00,44.16,44.18,44.08,44.09,61876.0,32.9039,32.9188,32.8443,32.8517,61876.0
2017-03-06 12:40:00,44.09,44.11,44.04,44.08,137204.0,32.8517,32.8666,32.8145,32.8443,137204.0
2017-03-06 12:50:00,44.08,44.1,44.04,44.07,27260.0,32.8443,32.8592,32.8145,32.8368,27260.0
2017-03-06 13:00:00,44.08,44.18,44.07,44.13,38530.0,32.8443,32.9188,32.8368,32.8815,38530.0
2017-03-06 13:10:00,44.14,44.18,44.11,44.16,77313.0,32.889,32.9188,32.8666,32.9039,77313.0
2017-03-06 13:20:00,44.15,44.26,44.15,44.21,71858.0,32.8964,32.9784,32.8964,32.9411,71858.0
2017-03-06 13:30:00,44.21,44.21,44.14,44.18,70581.0,32.9411,32.9411,32.889,32.9188,70581.0
2017-03-06 13:40:00,44.18,44.24,44.16,44.22,51605.0,32.9188,32.9635,32.9039,32.9486,51605.0
2017-03-06 13:50:00,44.23,44.23,44.13,44.16,68619.0,32.956,32.956,32.8815,32.9039,68619.0
2017-03-06 14:00:00,44.15,44.16,44.07,44.08,80163.0,32.8964,32.9039,32.8368,32.8443,80163.0
2017-03-06 14:10:00,44.08,44.12,44.05,44.08,125971.0,32.8443,32.8741,32.8219,32.8443,125971.0
2017-03-06 14:20:00,44.08,44.13,44.04,44.09,145632.0,32.8443,32.8815,32.8145,32.8517,145632.0
2017-03-06 14:30:00,44.09,44.1,44.04,44.05,48801.0,32.8517,32.8592,32.8145,32.8219,48801.0
2017-03-06 14:40:00,44.05,44.07,43.99,44.0,87285.0,32.8219,32.8368,32.7772,32.7847,87285.0
2017-03-06 14:50:00,44.0,44.03,43.9,43.96,156280.0,32.7847,32.807,32.7101,32.7548,156280.0
2017-03-06 15:00:00,43.97,44.0,43.89,43.98,106532.0,32.7623,32.7847,32.7027,32.7697,106532.0
2017-03-06 15:10:00,43.98,44.04,43.96,44.01,140267.0,32.7697,32.8145,32.7548,32.7921,140267.0
2017-03-06 15:20:00,44.02,44.04,43.98,44.02,106036.0,32.7996,32.8145,32.7697,32.7996,106036.0
2017-03-06 15:30:00,44.02,44.07,44.0,44.04,111290.0,32.7996,32.8368,32.7847,32.8145,111290.0
2017-03-06 15:40:00,44.04,44.05,43.98,43.99,237440.0,32.8145,32.8219,32.7697,32.7772,237440.0
2017-03-06 15:50:00,44.0,44.03,43.87,43.9,560950.0,32.7847,32.807,32.6878,32.7101,560950.0
2017-03-07 09:30:00,43.8,44.27,43.75,44.23,163553.0,32.6356,32.9858,32.5984,32.956,163553.0
2017-03-07 09:40:00,44.23,44.24,44.07,44.13,195081.0,32.956,32.9635,32.8368,32.8815,195081.0
2017-03-07 09:50:00,44.14,44.29,44.03,44.26,211183.0,32.889,33.0007,32.807,32.9784,211183.0
2017-03-07 10:00:00,44.26,44.29,44.14,44.25,208133.0,32.9784,33.0007,32.889,32.9709,208133.0
2017-03-07 10:10:00,44.25,44.37,44.23,44.3,111186.0,32.9709,33.0603,32.956,33.0082,111186.0
2017-03-07 10:20:00,44.3,44.51,44.28,44.49,104171.0,33.0082,33.1647,32.9933,33.1498,104171.0
2017-03-07 10:30:00,44.48,44.52,44.38,44.48,131555.0,33.1423,33.1721,33.0678,33.1423,131555.0
2017-03-07 10:40:00,44.47,44.47,44.27,44.27,80732.0,33.1348,33.1348,32.9858,32.9858,80732.0
2017-03-07 10:50:00,44.27,44.35,44.26,44.34,95673.0,32.9858,33.0454,32.9784,33.038,95673.0
2017-03-07 11:00:00,44.33,44.33,44.19,44.3,73203.0,33.0305,33.0305,32.9262,33.0082,73203.0
2017-03-07 11:10:00,44.3,44.44,44.3,44.43,112957.0,33.0082,33.1125,33.0082,33.105,112957.0
2017-03-07 11:20:00,44.44,44.56,44.42,44.5,165217.0,33.1125,33.2019,33.0976,33.1572,165217.0
2017-03-07 11:30:00,44.5,44.51,44.25,44.27,107968.0,33.1572,33.1647,32.9709,32.9858,107968.0
2017-03-07 11:40:00,44.26,44.32,44.25,44.3,54730.0,32.9784,33.0231,32.9709,33.0082,54730.0
2017-03-07 11:50:00,44.3,44.41,44.28,44.4,77523.0,33.0082,33.0901,32.9933,33.0827,77523.0
2017-03-07 12:00:00,44.4,44.41,44.33,44.34,70384.0,33.0827,33.0901,33.0305,33.038,70384.0
2017-03-07 12:10:00,44.34,44.38,44.3,44.37,83494.0,33.038,33.0678,33.0082,33.0603,83494.0
2017-03-07 12:20:00,44.38,44.44,44.37,44.42,76049.0,33.0678,33.1125,33.0603,33.0976,76049.0
2017-03-07 12:30:00,44.42,44.48,44.33,44.45,113806.0,33.0976,33.1423,33.0305,33.1199,113806.0
2017-03-07 12:40:00,44.45,44.48,44.43,44.47,35808.0,33.1199,33.1423,33.105,33.1348,35808.0
2017-03-07 12:50:00,44.47,44.48,44.39,44.41,35195.0,33.1348,33.1423,33.0752,33.0901,35195.0
2017-03-07 13:00:00,44.41,44.44,44.35,44.35,32242.0,33.0901,33.1125,33.0454,33.0454,32242.0
2017-03-07 13:10:00,44.35,44.38,44.31,44.32,35016.0,33.0454,33.0678,33.0156,33.0231,35016.0
2017-03-07 13:20:00,44.32,44.33,44.26,44.3,37645.0,33.0231,33.0305,32.9784,33.0082,37645.0
2017-03-07 13:30:00,44.3,44.3,44.26,44.26,34968.0,33.0082,33.0082,32.9784,32.9784,34968.0
2017-03-07 13:40:00,44.26,44.34,44.25,44.31,48673.0,32.9784,33.038,32.9709,33.0156,48673.0
2017-03-07 13:50:00,44.32,44.33,44.27,44.27,41184.0,33.0231,33.0305,32.9858,32.9858,41184.0
2017-03-07 14:00:00,44.28,44.32,44.27,44.3,35742.0,32.9933,33.0231,32.9858,33.0082,35742.0
2017-03-07 14:10:00,44.31,44.41,44.29,44.39,69347.0,33.0156,33.0901,33.0007,33.0752,69347.0
2017-03-07 14:20:00,44.39,44.44,44.36,44.37,66052.0,33.0752,33.1125,33.0529,33.0603,66052.0
2017-03-07 14:30:00,44.37,44.42,44.36,44.41,59983.0,33.0603,33.0976,33.0529,33.0901,59983.0
2017-03-07 14:40:00,44.41,44.44,44.36,44.39,41369.0,33.0901,33.1125,33.0529,33.0752,41369.0
2017-03-07 14:50:00,44.39,44.51,44.39,44.51,59681.0,33.0752,33.1647,33.0752,33.1647,59681.0
2017-03-07 15:00:00,44.52,44.56,44.48,44.55,92613.0,33.1721,33.2019,33.1423,33.1945,92613.0
2017-03-07 15:10:00,44.55,44.65,44.54,44.63,87406.0,33.1945,33.269,33.187,33.2541,87406.0
2017-03-07 15:20:00,44.63,44.68,44.52,44.54,106912.0,33.2541,33.2913,33.1721,33.187,106912.0
2017-03-07 15:30:00,44.53,44.57,44.48,44.52,180643.0,33.1796,33.2094,33.1423,33.1721,180643.0
2017-03-07 15:40:00,44.51,44.53,44.47,44.5,145705.0,33.1647,33.1796,33.1348,33.1572,145705.0
2017-03-07 15:50:00,44.5,44.58,44.49,44.55,490264.0,33.1572,33.2168,33.1498,33.1945,490264.0
2017-03-08 09:30:00,44.5,44.79,44.48,44.57,85720.0,33.1572,33.3733,33.1423,33.2094,85720.0
2017-03-08 09:40:00,44.57,44.92,44.57,44.82,77137.0,33.2094,33.4701,33.2094,33.3956,77137.0
2017-03-08 09:50:00,44.83,44.86,44.7,44.75,73244.0,33.4031,33.4254,33.3062,33.3435,73244.0
2017-03-08 10:00:00,44.75,44.89,44.68,44.85,81726.0,33.3435,33.4478,33.2913,33.418,81726.0
2017-03-08 10:10:00,44.85,45.02,44.84,44.95,123187.0,33.418,33.5447,33.4105,33.4925,123187.0
2017-03-08 10:20:00,44.94,45.08,44.89,45.05,102361.0,33.485,33.5894,33.4478,33.567,102361.0
2017-03-08 10:30:00,45.06,45.1,44.99,45.1,69711.0,33.5745,33.6043,33.5223,33.6043,69711.0
2017-03-08 10:40:00,45.1,45.1,44.97,45.06,138757.0,33.6043,33.6043,33.5074,33.5745,138757.0
2017-03-08 10:50:00,45.06,45.31,45.04,45.31,112338.0,33.5745,33.7607,33.5596,33.7607,112338.0
2017-03-08 11:00:00,45.32,45.36,45.2,45.22,119233.0,33.7682,33.798,33.6788,33.6937,119233.0
2017-03-08 11:10:00,45.22,45.37,45.22,45.32,93506.0,33.6937,33.8054,33.6937,33.7682,93506.0
2017-03-08 11:20:00,45.31,45.38,45.28,45.33,99017.0,33.7607,33.8129,33.7384,33.7756,99017.0
2017-03-08 11:30:00,45.33,45.36,45.28,45.36,116611.0,33.7756,33.798,33.7384,33.798,116611.0
2017-03-08 11:40:00,45.36,45.42,45.35,45.39,67229.0,33.798,33.8427,33.7905,33.8203,67229.0
2017-03-08 11:50:00,45.39,45.45,45.38,45.43,94401.0,33.8203,33.8651,33.8129,33.8502,94401.0
2017-03-08 12:00:00,45.44,45.45,45.27,45.28,56666.0,33.8576,33.8651,33.7309,33.7384,56666.0
2017-03-08 12:10:00,45.28,45.31,45.25,45.26,61738.0,33.7384,33.7607,33.716,33.7235,61738.0
2017-03-08 12:20:00,45.27,45.32,45.25,45.27,54955.0,33.7309,33.7682,33.716,33.7309,54955.0
2017-03-08 12:30:00,45.27,45.31,45.16,45.21,39949.0,33.7309,33.7607,33.649,33.6862,39949.0
2017-03-08 12:40:00,45.22,45.29,45.18,45.26,33702.0,33.6937,33.7458,33.6639,33.7235,33702.0
2017-03-08 12:50:00,45.26,45.29,45.2,45.23,39760.0,33.7235,33.7458,33.6788,33.7011,39760.0
2017-03-08 13:00:00,45.23,45.26,45.16,45.16,41070.0,33.7011,33.7235,33.649,33.649,41070.0
2017-03-08 13:10:00,45.16,45.39,45.16,45.36,63544.0,33.649,33.8203,33.649,33.798,63544.0
2017-03-08 13:20:00,45.35,45.41,45.3,45.33,54991.0,33.7905,33.8352,33.7533,33.7756,54991.0
2017-03-08 13:30:00,45.34,45.41,45.25,45.27,74877.0,33.7831,33.8352,33.716,33.7309,74877.0
2017-03-08 13:40:00,45.27,45.33,45.21,45.23,53847.0,33.7309,33.7756,33.6862,33.7011,53847.0
2017-03-08 13:50:00,45.24,45.25,45.17,45.18,85019.0,33.7086,33.716,33.6564,33.6639,85019.0
2017-03-08 14:00:00,45.18,45.22,45.13,45.13,111220.0,33.6639,33.6937,33.6266,33.6266,111220.0
2017-03-08 14:10:00,45.13,45.17,45.11,45.16,53985.0,33.6266,33.6564,33.6117,33.649,53985.0
2017-03-08 14:20:00,45.16,45.21,45.07,45.18,92938.0,33.649,33.6862,33.5819,33.6639,92938.0
2017-03-08 14:30:00,45.18,45.29,45.17,45.28,80172.0,33.6639,33.7458,33.6564,33.7384,80172.0
2017-03-08 14:40:00,45.29,45.34,45.21,45.34,58883.0,33.7458,33.7831,33.6862,33.7831,58883.0
2017-03-08 14:50:00,45.34,45.34,45.27,45.32,45031.0,33.7831,33.7831,33.7309,33.7682,45031.0
2017-03-08 15:00:00,45.32,45.35,45.29,45.31,69031.0,33.7682,33.7905,33.7458,33.7607,69031.0
2017-03-08 15:10:00,45.31,45.4,45.3,45.35,68590.0,33.7607,33.8278,33.7533,33.7905,68590.0
2017-03-08 15:20:00,45.35,45.37,45.28,45.29,68187.0,33.7905,33.8054,33.7384,33.7458,68187.0
2017-03-08 15:30:00,45.29,45.29,45.14,45.14,175127.0,33.7458,33.7458,33.6341,33.6341,175127.0
2017-03-08 15:40:00,45.14,45.18,45.12,45.17,127798.0,33.6341,33.6639,33.6192,33.6564,127798.0
2017-03-08 15:50:00,45.16,45.17,45.07,45.1,424384.0,33.649,33.6564,33.5819,33.6043,424384.0
2017-03-09 09:30:00,45.12,45.31,45.05,45.19,161874.0,33.6192,33.7607,33.567,33.6713,161874.0
2017-03-09 09:40:00,45.18,45.31,45.13,45.28,81785.0,33.6639,33.7607,33.6266,33.7384,81785.0
2017-03-09 09:50:00,45.27,45.28,45.13,45.19,57140.0,33.7309,33.7384,33.6266,33.6713,57140.0
2017-03-09 10:00:00,45.2,45.22,45.11,45.15,82079.0,33.6788,33.6937,33.6117,33.6415,82079.0
2017-03-09 10:10:00,45.15,45.23,45.1,45.2,58093.0,33.6415,33.7011,33.6043,33.6788,58093.0
2017-03-09 10:20:00,45.19,45.2,44.9,44.92,124582.0,33.6713,33.6788,33.4552,33.4701,124582.0
2017-03-09 10:30:00,44.93,45.1,44.86,44.99,43971.0,33.4776,33.6043,33.4254,33.5223,43971.0
2017-03-09 10:40:00,44.99,45.0,44.86,44.93,66667.0,33.5223,33.5298,33.4254,33.4776,66667.0
2017-03-09 10:50:00,44.93,45.06,44.91,44.98,73737.0,33.4776,33.5745,33.4627,33.5149,73737.0
2017-03-09 11:00:00,44.98,44.99,44.78,44.93,63756.0,33.5149,33.5223,33.3658,33.4776,63756.0
2017-03-09 11:10:00,44.93,45.04,44.88,45.03,67052.0,33.4776,33.5596,33.4403,33.5521,67052.0
2017-03-09 11:20:00,45.04,45.2,45.02,45.2,49766.0,33.5596,33.6788,33.5447,33.6788,49766.0
2017-03-09 11:30:00,45.2,45.21,45.13,45.21,49306.0,33.6788,33.6862,33.6266,33.6862,49306.0
2017-03-09 11:40:00,45.22,45.25,45.18,45.18,53902.0,33.6937,33.716,33.6639,33.6639,53902.0
2017-03-09 11:50:00,45.19,45.22,45.09,45.12,44435.0,33.6713,33.6937,33.5968,33.6192,44435.0
2017-03-09 12:00:00,45.13,45.15,45.0,45.02,53974.0,33.6266,33.6415,33.5298,33.5447,53974.0
2017-03-09 12:10:00,45.02,45.14,45.02,45.12,31091.0,33.5447,33.6341,33.5447,33.6192,31091.0
2017-03-09 12:20:00,45.11,45.12,45.05,45.09,25949.0,33.6117,33.6192,33.567,33.5968,25949.0
2017-03-09 12:30:00,45.1,45.14,45.05,45.13,36053.0,33.6043,33.6341,33.567,33.6266,36053.0
2017-03-09 12:40:00,45.14,45.17,45.1,45.13,38888.0,33.6341,33.6564,33.6043,33.6266,38888.0
2017-03-09 12:50:00,45.14,45.14,45.05,45.07,44788.0,33.6341,33.6341,33.567,33.5819,44788.0
2017-03-09 13:00:00,45.07,45.09,45.02,45.05,53973.0,33.5819,33.5968,33.5447,33.567,53973.0
2017-03-09 13:10:00,45.04,45.07,44.99,45.01,28732.0,33.5596,33.5819,33.5223,33.5372,28732.0
2017-03-09 13:20:00,45.02,45.02,44.9,44.91,42577.0,33.5447,33.5447,33.4552,33.4627,42577.0
2017-03-09 13:30:00,44.91,44.92,44.82,44.91,33977.0,33.4627,33.4701,33.3956,33.4627,33977.0
2017-03-09 13:40:00,44.91,44.98,44.87,44.93,43824.0,33.4627,33.5149,33.4329,33.4776,43824.0
2017-03-09 13:50:00,44.93,44.96,44.9,44.91,27448.0,33.4776,33.5,33.4552,33.4627,27448.0
2017-03-09 14:00:00,44.93,44.95,44.8,44.86,29050.0,33.4776,33.4925,33.3807,33.4254,29050.0
2017-03-09 14:10:00,44.85,44.85,44.73,44.79,54616.0,33.418,33.418,33.3286,33.3733,54616.0
2017-03-09 14:20:00,44.79,44.82,44.73,44.76,32454.0,33.3733,33.3956,33.3286,33.3509,32454.0
2017-03-09 14:30:00,44.77,44.8,44.73,44.76,68501.0,33.3584,33.3807,33.3286,33.3509,68501.0
2017-03-09 14:40:00,44.76,44.78,44.7,44.77,30862.0,33.3509,33.3658,33.3062,33.3584,30862.0
2017-03-09 14:50:00,44.76,44.83,44.74,44.83,31530.0,33.3509,33.4031,33.336,33.4031,31530.0
2017-03-09 15:00:00,44.82,44.85,44.78,44.84,41075.0,33.3956,33.418,33.3658,33.4105,41075.0
2017-03-09 15:10:00,44.84,44.88,44.81,44.88,30507.0,33.4105,33.4403,33.3882,33.4403,30507.0
2017-03-09 15:20:00,44.87,44.88,44.82,44.87,37204.0,33.4329,33.4403,33.3956,33.4329,37204.0
2017-03-09 15:30:00,44.88,44.95,44.83,44.9,115838.0,33.4403,33.4925,33.4031,33.4552,115838.0
2017-03-09 15:40:00,44.89,44.9,44.82,44.82,67553.0,33.4478,33.4552,33.3956,33.3956,67553.0
2017-03-09 15:50:00,44.83,44.86,44.81,44.85,140303.0,33.4031,33.4254,33.3882,33.418,140303.0
2017-03-10 09:30:00,44.88,45.09,44.78,45.03,117663.0,33.4403,33.5968,33.3658,33.5521,117663.0
2017-03-10 09:40:00,45.0,45.0,44.7,44.77,209002.0,33.5298,33.5298,33.3062,33.3584,209002.0
2017-03-10 09:50:00,44.76,44.88,44.71,44.8,100220.0,33.3509,33.4403,33.3137,33.3807,100220.0
2017-03-10 10:00:00,44.8,44.99,44.79,44.99,75771.0,33.3807,33.5223,33.3733,33.5223,75771.0
2017-03-10 10:10:00,44.98,45.1,44.91,45.03,126394.0,33.5149,33.6043,33.4627,33.5521,126394.0
2017-03-10 10:20:00,45.03,45.18,45.02,45.14,103250.0,33.5521,33.6639,33.5447,33.6341,103250.0
2017-03-10 10:30:00,45.13,45.13,44.86,44.87,211782.0,33.6266,33.6266,33.4254,33.4329,211782.0
2017-03-10 10:40:00,44.87,44.89,44.52,44.53,232606.0,33.4329,33.4478,33.1721,33.1796,232606.0
2017-03-10 10:50:00,44.54,44.72,44.51,44.72,159732.0,33.187,33.3211,33.1647,33.3211,159732.0
2017-03-10 11:00:00,44.71,44.76,44.58,44.63,97365.0,33.3137,33.3509,33.2168,33.2541,97365.0
2017-03-10 11:10:00,44.64,44.69,44.52,44.52,63354.0,33.2615,33.2988,33.1721,33.1721,63354.0
2017-03-10 11:20:00,44.53,44.71,44.52,44.7,47710.0,33.1796,33.3137,33.1721,33.3062,47710.0
2017-03-10 11:30:00,44.7,44.75,44.67,44.7,47225.0,33.3062,33.3435,33.2839,33.3062,47225.0
2017-03-10 11:40:00,44.69,44.7,44.6,44.67,66770.0,33.2988,33.3062,33.2317,33.2839,66770.0
2017-03-10 11:50:00,44.66,44.77,44.65,44.73,50950.0,33.2764,33.3584,33.269,33.3286,50950.0
2017-03-10 12:00:00,44.74,44.85,44.73,44.83,52706.0,33.336,33.418,33.3286,33.4031,52706.0
2017-03-10 12:10:00,44.82,44.92,44.82,44.92,41815.0,33.3956,33.4701,33.3956,33.4701,41815.0
2017-03-10 12:20:00,44.92,44.93,44.89,44.91,28053.0,33.4701,33.4776,33.4478,33.4627,28053.0
2017-03-10 12:30:00,44.91,44.92,44.76,44.81,62527.0,33.4627,33.4701,33.3509,33.3882,62527.0
2017-03-10 12:40:00,44.81,44.83,44.77,44.77,32382.0,33.3882,33.4031,33.3584,33.3584,32382.0
2017-03-10 12:50:00,44.77,44.78,44.67,44.72,29494.0,33.3584,33.3658,33.2839,33.3211,29494.0
2017-03-10 13:00:00,44.72,44.73,44.57,44.61,43077.0,33.3211,33.3286,33.2094,33.2392,43077.0
2017-03-10 13:10:00,44.61,44.68,44.6,44.66,24418.0,33.2392,33.2913,33.2317,33.2764,24418.0
2017-03-10 13:20:00,44.67,44.72,44.67,44.72,32153.0,33.2839,33.3211,33.2839,33.3211,32153.0
2017-03-10 13:30:00,44.72,44.74,44.64,44.72,31520.0,33.3211,33.336,33.2615,33.3211,31520.0
2017-03-10 13:40:00,44.72,44.74,44.68,44.72,55077.0,33.3211,33.336,33.2913,33.3211,55077.0
2017-03-10 13:50:00,44.71,44.71,44.56,44.58,57265.0,33.3137,33.3137,33.2019,33.2168,57265.0
2017-03-10 14:00:00,44.58,44.73,44.58,44.71,46099.0,33.2168,33.3286,33.2168,33.3137,46099.0
2017-03-10 14:10:00,44.71,44.77,44.7,44.75,39062.0,33.3137,33.3584,33.3062,33.3435,39062.0
2017-03-10 14:20:00,44.76,44.86,44.75,44.86,62015.0,33.3509,33.4254,33.3435,33.4254,62015.0
2017-03-10 14:30:00,44.85,44.89,44.79,44.8,79695.0,33.418,33.4478,33.3733,33.3807,79695.0
2017-03-10 14:40:00,44.79,44.79,44.72,44.72,35785.0,33.3733,33.3733,33.3211,33.3211,35785.0
2017-03-10 14:50:00,44.72,44.75,44.67,44.72,34057.0,33.3211,33.3435,33.2839,33.3211,34057.0
2017-03-10 15:00:00,44.73,44.79,44.7,44.7,52471.0,33.3286,33.3733,33.3062,33.3062,52471.0
2017-03-10 15:10:00,44.71,44.72,44.69,44.69,46776.0,33.3137,33.3211,33.2988,33.2988,46776.0
2017-03-10 15:20:00,44.7,44.79,44.69,44.79,49212.0,33.3062,33.3733,33.2988,33.3733,49212.0
2017-03-10 15:30:00,44.79,44.85,44.78,44.81,67446.0,33.3733,33.418,33.3658,33.3882,67446.0
2017-03-10 15:40:00,44.82,44.87,44.79,44.87,171749.0,33.3956,33.4329,33.3733,33.4329,171749.0
2017-03-10 15:50:00,44.87,44.98,44.8,44.81,349240.0,33.4329,33.5149,33.3807,33.3882,349240.0
2017-03-13 09:30:00,44.76,45.13,44.68,45.11,67992.0,33.3509,33.6266,33.2913,33.6117,67992.0
2017-03-13 09:40:00,45.1,45.1,44.74,44.85,88959.0,33.6043,33.6043,33.336,33.418,88959.0
2017-03-13 09:50:00,44.85,44.85,44.62,44.64,139076.0,33.418,33.418,33.2466,33.2615,139076.0
2017-03-13 10:00:00,44.64,44.66,44.41,44.43,128919.0,33.2615,33.2764,33.0901,33.105,128919.0
2017-03-13 10:10:00,44.44,44.77,44.44,44.74,81191.0,33.1125,33.3584,33.1125,33.336,81191.0
2017-03-13 10:20:00,44.73,44.84,44.67,44.84,50670.0,33.3286,33.4105,33.2839,33.4105,50670.0
2017-03-13 10:30:00,44.83,44.89,44.79,44.84,43359.0,33.4031,33.4478,33.3733,33.4105,43359.0
2017-03-13 10:40:00,44.84,44.84,44.73,44.76,52301.0,33.4105,33.4105,33.3286,33.3509,52301.0
2017-03-13 10:50:00,44.75,44.81,44.69,44.81,81476.0,33.3435,33.3882,33.2988,33.3882,81476.0
2017-03-13 11:00:00,44.82,44.87,44.78,44.84,102094.0,33.3956,33.4329,33.3658,33.4105,102094.0
2017-03-13 11:10:00,44.83,44.85,44.75,44.76,55566.0,33.4031,33.418,33.3435,33.3509,55566.0
2017-03-13 11:20:00,44.76,44.77,44.59,44.77,69953.0,33.3509,33.3584,33.2243,33.3584,69953.0
2017-03-13 11:30:00,44.77,44.9,44.76,44.88,64937.0,33.3584,33.4552,33.3509,33.4403,64937.0
2017-03-13 11:40:00,44.89,44.94,44.8,44.84,37465.0,33.4478,33.485,33.3807,33.4105,37465.0
2017-03-13 11:50:00,44.84,44.91,44.79,44.91,51145.0,33.4105,33.4627,33.3733,33.4627,51145.0
2017-03-13 12:00:00,44.91,44.99,44.9,44.97,42784.0,33.4627,33.5223,33.4552,33.5074,42784.0
2017-03-13 12:10:00,44.97,45.0,44.95,44.98,42651.0,33.5074,33.5298,33.4925,33.5149,42651.0
2017-03-13 12:20:00,44.98,45.0,44.83,44.84,82551.0,33.5149,33.5298,33.4031,33.4105,82551.0
2017-03-13 12:30:00,44.84,44.89,44.81,44.82,49171.0,33.4105,33.4478,33.3882,33.3956,49171.0
2017-03-13 12:40:00,44.83,44.95,44.8,44.92,43913.0,33.4031,33.4925,33.3807,33.4701,43913.0
2017-03-13 12:50:00,44.93,44.96,44.9,44.93,27968.0,33.4776,33.5,33.4552,33.4776,27968.0
2017-03-13 13:00:00,44.93,44.99,44.9,44.93,68444.0,33.4776,33.5223,33.4552,33.4776,68444.0
2017-03-13 13:10:00,44.93,44.94,44.81,44.81,36591.0,33.4776,33.485,33.3882,33.3882,36591.0
2017-03-13 13:20:00,44.81,44.88,44.81,44.85,31282.0,33.3882,33.4403,33.3882,33.418,31282.0
2017-03-13 13:30:00,44.85,44.85,44.76,44.78,33310.0,33.418,33.418,33.3509,33.3658,33310.0
2017-03-13 13:40:00,44.77,44.86,44.74,44.85,44265.0,33.3584,33.4254,33.336,33.418,44265.0
2017-03-13 13:50:00,44.85,44.88,44.78,44.84,53610.0,33.418,33.4403,33.3658,33.4105,53610.0
2017-03-13 14:00:00,44.84,44.89,44.82,44.87,93265.0,33.4105,33.4478,33.3956,33.4329,93265.0
2017-03-13 14:10:00,44.87,44.88,44.83,44.85,48702.0,33.4329,33.4403,33.4031,33.418,48702.0
2017-03-13 14:20:00,44.85,44.91,44.81,44.88,44277.0,33.418,33.4627,33.3882,33.4403,44277.0
2017-03-13 14:30:00,44.88,44.97,44.88,44.89,49252.0,33.4403,33.5074,33.4403,33.4478,49252.0
2017-03-13 14:40:00,44.9,44.91,44.82,44.85,43552.0,33.4552,33.4627,33.3956,33.418,43552.0
2017-03-13 14:50:00,44.85,44.9,44.8,44.9,46009.0,33.418,33.4552,33.3807,33.4552,46009.0
2017-03-13 15:00:00,44.9,44.95,44.89,44.93,62019.0,33.4552,33.4925,33.4478,33.4776,62019.0
2017-03-13 15:10:00,44.94,45.02,44.92,44.97,70235.0,33.485,33.5447,33.4701,33.5074,70235.0
2017-03-13 15:20:00,44.96,44.97,44.91,44.92,61556.0,33.5,33.5074,33.4627,33.4701,61556.0
2017-03-13 15:30:00,44.92,44.94,44.89,44.89,79015.0,33.4701,33.485,33.4478,33.4478,79015.0
2017-03-13 15:40:00,44.89,44.9,44.86,44.88,101363.0,33.4478,33.4552,33.4254,33.4403,101363.0
2017-03-13 15:50:00,44.88,44.89,44.81,44.86,173865.0,33.4403,33.4478,33.3882,33.4254,173865.0
2017-03-14 09:30:00,44.76,44.89,44.67,44.85,140238.0,33.3509,33.4478,33.2839,33.418,140238.0
2017-03-14 09:40:00,44.87,44.91,44.57,44.62,115195.0,33.4329,33.4627,33.2094,33.2466,115195.0
2017-03-14 09:50:00,44.6,44.6,44.4,44.45,121287.0,33.2317,33.2317,33.0827,33.1199,121287.0
2017-03-14 10:00:00,44.45,44.49,44.32,44.37,97231.0,33.1199,33.1498,33.0231,33.0603,97231.0
2017-03-14 10:10:00,44.37,44.51,44.36,44.36,76479.0,33.0603,33.1647,33.0529,33.0529,76479.0
2017-03-14 10:20:00,44.36,44.76,44.18,44.23,139143.0,33.0529,33.3509,32.9188,32.956,139143.0
2017-03-14 10:30:00,44.23,44.3,44.16,44.24,185750.0,32.956,33.0082,32.9039,32.9635,185750.0
2017-03-14 10:40:00,44.25,44.26,44.18,44.24,80894.0,32.9709,32.9784,32.9188,32.9635,80894.0
2017-03-14 10:50:00,44.24,44.24,44.0,44.11,163364.0,32.9635,32.9635,32.7847,32.8666,163364.0
2017-03-14 11:00:00,44.11,44.17,44.05,44.09,115865.0,32.8666,32.9113,32.8219,32.8517,115865.0
2017-03-14 11:10:00,44.09,44.11,44.05,44.1,86174.0,32.8517,32.8666,32.8219,32.8592,86174.0
2017-03-14 11:20:00,44.11,44.24,44.1,44.2,99406.0,32.8666,32.9635,32.8592,32.9337,99406.0
2017-03-14 11:30:00,44.2,44.21,44.1,44.16,90005.0,32.9337,32.9411,32.8592,32.9039,90005.0
2017-03-14 11:40:00,44.17,44.4,44.16,44.36,153766.0,32.9113,33.0827,32.9039,33.0529,153766.0
2017-03-14 11:50:00,44.37,44.41,44.32,44.33,46787.0,33.0603,33.0901,33.0231,33.0305,46787.0
2017-03-14 12:00:00,44.33,44.36,44.28,44.31,80177.0,33.0305,33.0529,32.9933,33.0156,80177.0
2017-03-14 12:10:00,44.31,44.31,44.22,44.25,46523.0,33.0156,33.0156,32.9486,32.9709,46523.0
2017-03-14 12:20:00,44.26,44.27,44.22,44.25,35728.0,32.9784,32.9858,32.9486,32.9709,35728.0
2017-03-14 12:30:00,44.24,44.33,44.21,44.32,47270.0,32.9635,33.0305,32.9411,33.0231,47270.0
2017-03-14 12:40:00,44.31,44.35,44.3,44.31,55183.0,33.0156,33.0454,33.0082,33.0156,55183.0
2017-03-14 12:50:00,44.3,44.3,44.26,44.28,28750.0,33.0082,33.0082,32.9784,32.9933,28750.0
2017-03-14 13:00:00,44.28,44.31,44.24,44.24,31498.0,32.9933,33.0156,32.9635,32.9635,31498.0
2017-03-14 13:10:00,44.24,44.35,44.24,44.26,49678.0,32.9635,33.0454,32.9635,32.9784,49678.0
2017-03-14 13:20:00,44.27,44.31,44.23,44.3,49082.0,32.9858,33.0156,32.956,33.0082,49082.0
2017-03-14 13:30:00,44.3,44.3,44.25,44.28,31809.0,33.0082,33.0082,32.9709,32.9933,31809.0
2017-03-14 13:40:00,44.29,44.31,44.25,44.29,30352.0,33.0007,33.0156,32.9709,33.0007,30352.0
2017-03-14 13:50:00,44.28,44.3,44.24,44.26,47925.0,32.9933,33.0082,32.9635,32.9784,47925.0
2017-03-14 14:00:00,44.25,44.33,44.25,44.33,36142.0,32.9709,33.0305,32.9709,33.0305,36142.0
2017-03-14 14:10:00,44.33,44.33,44.27,44.3,41575.0,33.0305,33.0305,32.9858,33.0082,41575.0
2017-03-14 14:20:00,44.3,44.33,44.27,44.3,40072.0,33.0082,33.0305,32.9858,33.0082,40072.0
2017-03-14 14:30:00,44.3,44.32,44.25,44.26,64639.0,33.0082,33.0231,32.9709,32.9784,64639.0
2017-03-14 14:40:00,44.26,44.28,44.23,44.26,64944.0,32.9784,32.9933,32.956,32.9784,64944.0
2017-03-14 14:50:00,44.25,44.3,44.21,44.29,59405.0,32.9709,33.0082,32.9411,33.0007,59405.0
2017-03-14 15:00:00,44.28,44.47,44.28,44.45,93612.0,32.9933,33.1348,32.9933,33.1199,93612.0
2017-03-14 15:10:00,44.45,44.5,44.42,44.47,120777.0,33.1199,33.1572,33.0976,33.1348,120777.0
2017-03-14 15:20:00,44.47,44.49,44.43,44.47,47754.0,33.1348,33.1498,33.105,33.1348,47754.0
2017-03-14 15:30:00,44.46,44.48,44.44,44.46,58811.0,33.1274,33.1423,33.1125,33.1274,58811.0
2017-03-14 15:40:00,44.47,44.47,44.39,44.41,158894.0,33.1348,33.1348,33.0752,33.0901,158894.0
2017-03-14 15:50:00,44.41,44.42,44.33,44.37,208816.0,33.0901,33.0976,33.0305,33.0603,208816.0
2017-03-15 09:30:00,44.04,44.06,43.75,43.86,171691.0,32.8145,32.8294,32.5984,32.6803,171691.0
2017-03-15 09:40:00,43.86,44.11,43.77,44.08,138210.0,32.6803,32.8666,32.6133,32.8443,138210.0
2017-03-15 09:50:00,44.09,44.11,43.97,44.09,62671.0,32.8517,32.8666,32.7623,32.8517,62671.0
2017-03-15 10:00:00,44.09,44.25,44.08,44.21,80581.0,32.8517,32.9709,32.8443,32.9411,80581.0
2017-03-15 10:10:00,44.22,44.22,44.02,44.06,89481.0,32.9486,32.9486,32.7996,32.8294,89481.0
2017-03-15 10:20:00,44.06,44.08,43.98,44.03,47389.0,32.8294,32.8443,32.7697,32.807,47389.0
2017-03-15 10:30:00,44.04,44.07,43.91,43.91,66031.0,32.8145,32.8368,32.7176,32.7176,66031.0
2017-03-15 10:40:00,43.9,43.95,43.8,43.86,110960.0,32.7101,32.7474,32.6356,32.6803,110960.0
2017-03-15 10:50:00,43.86,43.86,43.76,43.83,64916.0,32.6803,32.6803,32.6058,32.658,64916.0
2017-03-15 11:00:00,43.83,44.05,43.82,44.05,65252.0,32.658,32.8219,32.6505,32.8219,65252.0
2017-03-15 11:10:00,44.05,44.06,43.95,43.98,53433.0,32.8219,32.8294,32.7474,32.7697,53433.0
2017-03-15 11:20:00,43.98,44.04,43.93,43.95,47944.0,32.7697,32.8145,32.7325,32.7474,47944.0
2017-03-15 11:30:00,43.96,43.98,43.9,43.92,51588.0,32.7548,32.7697,32.7101,32.725,51588.0
2017-03-15 11:40:00,43.92,43.94,43.87,43.89,30964.0,32.725,32.7399,32.6878,32.7027,30964.0
2017-03-15 11:50:00,43.9,43.96,43.89,43.95,58254.0,32.7101,32.7548,32.7027,32.7474,58254.0
2017-03-15 12:00:00,43.94,44.06,43.94,44.04,63726.0,32.7399,32.8294,32.7399,32.8145,63726.0
2017-03-15 12:10:00,44.04,44.07,44.0,44.04,97249.0,32.8145,32.8368,32.7847,32.8145,97249.0
2017-03-15 12:20:00,44.04,44.12,44.03,44.08,81815.0,32.8145,32.8741,32.807,32.8443,81815.0
2017-03-15 12:30:00,44.08,44.1,44.02,44.09,90376.0,32.8443,32.8592,32.7996,32.8517,90376.0
2017-03-15 12:40:00,44.09,44.11,44.03,44.03,53998.0,32.8517,32.8666,32.807,32.807,53998.0
2017-03-15 12:50:00,44.03,44.05,44.0,44.03,24538.0,32.807,32.8219,32.7847,32.807,24538.0
2017-03-15 13:00:00,44.03,44.09,44.02,44.07,34620.0,32.807,32.8517,32.7996,32.8368,34620.0
2017-03-15 13:10:00,44.07,44.08,43.99,44.04,36207.0,32.8368,32.8443,32.7772,32.8145,36207.0
2017-03-15 13:20:00,44.04,44.08,44.01,44.04,48436.0,32.8145,32.8443,32.7921,32.8145,48436.0
2017-03-15 13:30:00,44.04,44.04,44.0,44.02,28862.0,32.8145,32.8145,32.7847,32.7996,28862.0
2017-03-15 13:40:00,44.02,44.06,44.02,44.03,31344.0,32.7996,32.8294,32.7996,32.807,31344.0
2017-03-15 13:50:00,44.02,44.06,43.99,44.05,23430.0,32.7996,32.8294,32.7772,32.8219,23430.0
2017-03-15 14:00:00,44.06,44.31,44.05,44.14,127294.0,32.8294,33.0156,32.8219,32.889,127294.0
2017-03-15 14:10:00,44.15,44.22,44.1,44.16,66939.0,32.8964,32.9486,32.8592,32.9039,66939.0
2017-03-15 14:20:00,44.15,44.23,44.15,44.2,46995.0,32.8964,32.956,32.8964,32.9337,46995.0
2017-03-15 14:30:00,44.2,44.22,44.09,44.19,57046.0,32.9337,32.9486,32.8517,32.9262,57046.0
2017-03-15 14:40:00,44.19,44.29,44.17,44.29,55970.0,32.9262,33.0007,32.9113,33.0007,55970.0
2017-03-15 14:50:00,44.3,44.3,44.14,44.23,78395.0,33.0082,33.0082,32.889,32.956,78395.0
2017-03-15 15:00:00,44.23,44.28,44.19,44.27,53589.0,32.956,32.9933,32.9262,32.9858,53589.0
2017-03-15 15:10:00,44.28,44.39,44.24,44.3,87019.0,32.9933,33.0752,32.9635,33.0082,87019.0
2017-03-15 15:20:00,44.31,44.41,44.3,44.4,65067.0,33.0156,33.0901,33.0082,33.0827,65067.0
2017-03-15 15:30:00,44.4,44.54,44.39,44.46,121280.0,33.0827,33.187,33.0752,33.1274,121280.0
2017-03-15 15:40:00,44.46,44.47,44.33,44.34,107449.0,33.1274,33.1348,33.0305,33.038,107449.0
2017-03-15 15:50:00,44.34,44.42,44.33,44.41,259589.0,33.038,33.0976,33.0305,33.0901,259589.0
2017-03-16 09:30:00,44.39,44.48,44.12,44.3,91036.0,33.0752,33.1423,32.8741,33.0082,91036.0
2017-03-16 09:40:00,44.29,44.33,44.14,44.3,112726.0,33.0007,33.0305,32.889,33.0082,112726.0
2017-03-16 09:50:00,44.31,44.31,44.18,44.2,102610.0,33.0156,33.0156,32.9188,32.9337,102610.0
2017-03-16 10:00:00,44.22,44.36,44.22,44.24,172474.0,32.9486,33.0529,32.9486,32.9635,172474.0
2017-03-16 10:10:00,44.24,44.42,44.17,44.41,178955.0,32.9635,33.0976,32.9113,33.0901,178955.0
2017-03-16 10:20:00,44.41,44.6,44.38,44.6,90748.0,33.0901,33.2317,33.0678,33.2317,90748.0
2017-03-16 10:30:00,44.6,44.84,44.6,44.77,329478.0,33.2317,33.4105,33.2317,33.3584,329478.0
2017-03-16 10:40:00,44.79,44.81,44.49,44.59,196458.0,33.3733,33.3882,33.1498,33.2243,196458.0
2017-03-16 10:50:00,44.59,44.71,44.47,44.49,92038.0,33.2243,33.3137,33.1348,33.1498,92038.0
2017-03-16 11:00:00,44.48,44.49,44.36,44.48,92191.0,33.1423,33.1498,33.0529,33.1423,92191.0
2017-03-16 11:10:00,44.49,44.52,44.41,44.42,53190.0,33.1498,33.1721,33.0901,33.0976,53190.0
2017-03-16 11:20:00,44.42,44.44,44.32,44.37,54818.0,33.0976,33.1125,33.0231,33.0603,54818.0
2017-03-16 11:30:00,44.37,44.48,44.37,44.46,50695.0,33.0603,33.1423,33.0603,33.1274,50695.0
2017-03-16 11:40:00,44.46,44.49,44.4,44.44,35052.0,33.1274,33.1498,33.0827,33.1125,35052.0
2017-03-16 11:50:00,44.43,44.46,44.36,44.42,35349.0,33.105,33.1274,33.0529,33.0976,35349.0
2017-03-16 12:00:00,44.43,44.51,44.41,44.5,40222.0,33.105,33.1647,33.0901,33.1572,40222.0
2017-03-16 12:10:00,44.5,44.53,44.47,44.49,47434.0,33.1572,33.1796,33.1348,33.1498,47434.0
2017-03-16 12:20:00,44.5,44.51,44.42,44.51,39856.0,33.1572,33.1647,33.0976,33.1647,39856.0
2017-03-16 12:30:00,44.51,44.52,44.47,44.47,28024.0,33.1647,33.1721,33.1348,33.1348,28024.0
2017-03-16 12:40:00,44.48,44.55,44.45,44.45,39638.0,33.1423,33.1945,33.1199,33.1199,39638.0
2017-03-16 12:50:00,44.46,44.49,44.42,44.42,20099.0,33.1274,33.1498,33.0976,33.0976,20099.0
2017-03-16 13:00:00,44.41,44.44,44.36,44.36,44437.0,33.0901,33.1125,33.0529,33.0529,44437.0
2017-03-16 13:10:00,44.36,44.36,44.28,44.29,53658.0,33.0529,33.0529,32.9933,33.0007,53658.0
2017-03-16 13:20:00,44.29,44.41,44.29,44.35,31632.0,33.0007,33.0901,33.0007,33.0454,31632.0
2017-03-16 13:30:00,44.35,44.49,44.35,44.49,34445.0,33.0454,33.1498,33.0454,33.1498,34445.0
2017-03-16 13:40:00,44.48,44.5,44.42,44.47,40646.0,33.1423,33.1572,33.0976,33.1348,40646.0
2017-03-16 13:50:00,44.48,44.49,44.37,44.37,37370.0,33.1423,33.1498,33.0603,33.0603,37370.0
2017-03-16 14:00:00,44.38,44.39,44.35,44.36,40046.0,33.0678,33.0752,33.0454,33.0529,40046.0
2017-03-16 14:10:00,44.36,44.48,44.36,44.48,89379.0,33.0529,33.1423,33.0529,33.1423,89379.0
2017-03-16 14:20:00,44.48,44.5,44.46,44.5,49312.0,33.1423,33.1572,33.1274,33.1572,49312.0
2017-03-16 14:30:00,44.49,44.52,44.48,44.52,96418.0,33.1498,33.1721,33.1423,33.1721,96418.0
2017-03-16 14:40:00,44.52,44.52,44.36,44.42,43167.0,33.1721,33.1721,33.0529,33.0976,43167.0
2017-03-16 14:50:00,44.42,44.44,44.37,44.38,34750.0,33.0976,33.1125,33.0603,33.0678,34750.0
2017-03-16 15:00:00,44.38,44.43,44.34,44.37,51896.0,33.0678,33.105,33.038,33.0603,51896.0
2017-03-16 15:10:00,44.38,44.5,44.37,44.49,126042.0,33.0678,33.1572,33.0603,33.1498,126042.0
2017-03-16 15:20:00,44.48,44.51,44.44,44.45,91604.0,33.1423,33.1647,33.1125,33.1199,91604.0
2017-03-16 15:30:00,44.46,44.49,44.44,44.44,105479.0,33.1274,33.1498,33.1125,33.1125,105479.0
2017-03-16 15:40:00,44.44,44.5,44.4,44.47,170023.0,33.1125,33.1572,33.0827,33.1348,170023.0
2017-03-16 15:50:00,44.47,44.51,44.46,44.5,266041.0,33.1348,33.1647,33.1274,33.1572,266041.0
2017-03-17 09:30:00,44.72,44.95,44.61,44.88,535981.0,33.3211,33.4925,33.2392,33.4403,535981.0
2017-03-17 09:40:00,44.88,45.08,44.83,44.96,219714.0,33.4403,33.5894,33.4031,33.5,219714.0
2017-03-17 09:50:00,44.96,45.2,44.93,45.17,153769.0,33.5,33.6788,33.4776,33.6564,153769.0
2017-03-17 10:00:00,45.17,45.17,44.95,45.08,134188.0,33.6564,33.6564,33.4925,33.5894,134188.0
2017-03-17 10:10:00,45.09,45.15,45.0,45.13,157935.0,33.5968,33.6415,33.5298,33.6266,157935.0
2017-03-17 10:20:00,45.14,45.24,45.08,45.24,115429.0,33.6341,33.7086,33.5894,33.7086,115429.0
2017-03-17 10:30:00,45.23,45.36,45.14,45.36,141029.0,33.7011,33.798,33.6341,33.798,141029.0
2017-03-17 10:40:00,45.36,45.44,45.27,45.42,128911.0,33.798,33.8576,33.7309,33.8427,128911.0
2017-03-17 10:50:00,45.44,45.53,45.31,45.34,148158.0,33.8576,33.9247,33.7607,33.7831,148158.0
2017-03-17 11:00:00,45.34,45.37,45.21,45.24,135833.0,33.7831,33.8054,33.6862,33.7086,135833.0
2017-03-17 11:10:00,45.25,45.4,45.24,45.34,59611.0,33.716,33.8278,33.7086,33.7831,59611.0
2017-03-17 11:20:00,45.34,45.34,45.16,45.18,71787.0,33.7831,33.7831,33.649,33.6639,71787.0
2017-03-17 11:30:00,45.19,45.22,45.05,45.14,93469.0,33.6713,33.6937,33.567,33.6341,93469.0
2017-03-17 11:40:00,45.13,45.18,45.1,45.16,74099.0,33.6266,33.6639,33.6043,33.649,74099.0
2017-03-17 11:50:00,45.16,45.22,45.14,45.22,59883.0,33.649,33.6937,33.6341,33.6937,59883.0
2017-03-17 12:00:00,45.23,45.36,45.2,45.31,60100.0,33.7011,33.798,33.6788,33.7607,60100.0
2017-03-17 12:10:00,45.32,45.35,45.23,45.24,41471.0,33.7682,33.7905,33.7011,33.7086,41471.0
2017-03-17 12:20:00,45.25,45.32,45.23,45.29,52131.0,33.716,33.7682,33.7011,33.7458,52131.0
2017-03-17 12:30:00,45.28,45.38,45.28,45.38,74957.0,33.7384,33.8129,33.7384,33.8129,74957.0
2017-03-17 12:40:00,45.38,45.39,45.35,45.39,54782.0,33.8129,33.8203,33.7905,33.8203,54782.0
2017-03-17 12:50:00,45.4,45.46,45.38,45.46,72725.0,33.8278,33.8725,33.8129,33.8725,72725.0
2017-03-17 13:00:00,45.46,45.46,45.31,45.33,43540.0,33.8725,33.8725,33.7607,33.7756,43540.0
2017-03-17 13:10:00,45.34,45.45,45.34,45.4,56982.0,33.7831,33.8651,33.7831,33.8278,56982.0
2017-03-17 13:20:00,45.4,45.44,45.34,45.43,39451.0,33.8278,33.8576,33.7831,33.8502,39451.0
2017-03-17 13:30:00,45.43,45.44,45.38,45.4,72379.0,33.8502,33.8576,33.8129,33.8278,72379.0
2017-03-17 13:40:00,45.4,45.46,45.4,45.45,48731.0,33.8278,33.8725,33.8278,33.8651,48731.0
2017-03-17 13:50:00,45.45,45.48,45.45,45.47,56401.0,33.8651,33.8874,33.8651,33.88,56401.0
2017-03-17 14:00:00,45.47,45.49,45.41,45.48,60871.0,33.88,33.8949,33.8352,33.8874,60871.0
2017-03-17 14:10:00,45.48,45.55,45.44,45.53,119922.0,33.8874,33.9396,33.8576,33.9247,119922.0
2017-03-17 14:20:00,45.53,45.59,45.53,45.54,65322.0,33.9247,33.9694,33.9247,33.9321,65322.0
2017-03-17 14:30:00,45.54,45.55,45.42,45.46,107229.0,33.9321,33.9396,33.8427,33.8725,107229.0
2017-03-17 14:40:00,45.47,45.52,45.46,45.52,62621.0,33.88,33.9172,33.8725,33.9172,62621.0
2017-03-17 14:50:00,45.52,45.54,45.46,45.51,73510.0,33.9172,33.9321,33.8725,33.9098,73510.0
2017-03-17 15:00:00,45.51,45.55,45.49,45.54,74884.0,33.9098,33.9396,33.8949,33.9321,74884.0
2017-03-17 15:10:00,45.54,45.58,45.49,45.57,118019.0,33.9321,33.9619,33.8949,33.9545,118019.0
2017-03-17 15:20:00,45.57,45.62,45.55,45.62,132232.0,33.9545,33.9917,33.9396,33.9917,132232.0
2017-03-17 15:30:00,45.62,45.62,45.46,45.54,138739.0,33.9917,33.9917,33.8725,33.9321,138739.0
2017-03-17 15:40:00,45.54,45.63,45.52,45.57,335600.0,33.9321,33.9992,33.9172,33.9545,335600.0
2017-03-17 15:50:00,45.57,45.77,45.56,45.72,973461.0,33.9545,34.1035,33.947,34.0662,973461.0
2017-03-20 09:30:00,45.42,45.48,45.02,45.22,167664.0,34.0953,34.1404,33.795,33.9452,167664.0
2017-03-20 09:40:00,45.23,45.32,45.13,45.15,104903.0,33.9527,34.0202,33.8776,33.8926,104903.0
2017-03-20 09:50:00,45.14,45.44,45.14,45.2,1013289.0,33.8851,34.1103,33.8851,33.9302,1013289.0
2017-03-20 10:00:00,45.2,45.64,45.19,45.61,301428.0,33.9302,34.2605,33.9227,34.2379,301428.0
2017-03-20 10:10:00,45.6,45.63,45.44,45.6,112858.0,34.2304,34.253,34.1103,34.2304,112858.0
2017-03-20 10:20:00,45.6,45.61,45.4,45.5,69092.0,34.2304,34.2379,34.0803,34.1554,69092.0
2017-03-20 10:30:00,45.49,45.54,45.41,45.53,169539.0,34.1479,34.1854,34.0878,34.1779,169539.0
2017-03-20 10:40:00,45.53,45.54,45.46,45.5,100163.0,34.1779,34.1854,34.1253,34.1554,100163.0
2017-03-20 10:50:00,45.5,45.57,45.36,45.56,168624.0,34.1554,34.2079,34.0503,34.2004,168624.0
2017-03-20 11:00:00,45.56,45.6,45.49,45.55,93432.0,34.2004,34.2304,34.1479,34.1929,93432.0
2017-03-20 11:10:00,45.56,45.69,45.54,45.65,73996.0,34.2004,34.298,34.1854,34.268,73996.0
2017-03-20 11:20:00,45.65,45.66,45.55,45.64,79296.0,34.268,34.2755,34.1929,34.2605,79296.0
2017-03-20 11:30:00,45.63,45.72,45.59,45.6,155948.0,34.253,34.3205,34.2229,34.2304,155948.0
2017-03-20 11:40:00,45.6,45.67,45.58,45.63,72385.0,34.2304,34.283,34.2154,34.253,72385.0
2017-03-20 11:50:00,45.63,45.73,45.63,45.65,83615.0,34.253,34.328,34.253,34.268,83615.0
2017-03-20 12:00:00,45.65,45.65,45.53,45.57,59238.0,34.268,34.268,34.1779,34.2079,59238.0
2017-03-20 12:10:00,45.57,45.62,45.53,45.55,59876.0,34.2079,34.2454,34.1779,34.1929,59876.0
2017-03-20 12:20:00,45.55,45.61,45.53,45.6,46408.0,34.1929,34.2379,34.1779,34.2304,46408.0
2017-03-20 12:30:00,45.61,45.61,45.46,45.48,79218.0,34.2379,34.2379,34.1253,34.1404,79218.0
2017-03-20 12:40:00,45.48,45.58,45.47,45.49,61322.0,34.1404,34.2154,34.1328,34.1479,61322.0
2017-03-20 12:50:00,45.49,45.56,45.48,45.55,45113.0,34.1479,34.2004,34.1404,34.1929,45113.0
2017-03-20 13:00:00,45.55,45.58,45.53,45.58,72299.0,34.1929,34.2154,34.1779,34.2154,72299.0
2017-03-20 13:10:00,45.58,45.58,45.51,45.51,85562.0,34.2154,34.2154,34.1629,34.1629,85562.0
2017-03-20 13:20:00,45.51,45.53,45.42,45.43,44234.0,34.1629,34.1779,34.0953,34.1028,44234.0
2017-03-20 13:30:00,45.43,45.46,45.37,45.37,77387.0,34.1028,34.1253,34.0578,34.0578,77387.0
2017-03-20 13:40:00,45.38,45.38,45.29,45.36,84742.0,34.0653,34.0653,33.9977,34.0503,84742.0
2017-03-20 13:50:00,45.36,45.39,45.34,45.37,68614.0,34.0503,34.0728,34.0353,34.0578,68614.0
2017-03-20 14:00:00,45.38,45.41,45.33,45.38,55780.0,34.0653,34.0878,34.0278,34.0653,55780.0
2017-03-20 14:10:00,45.37,45.46,45.36,45.46,63752.0,34.0578,34.1253,34.0503,34.1253,63752.0
2017-03-20 14:20:00,45.47,45.48,45.44,45.46,56635.0,34.1328,34.1404,34.1103,34.1253,56635.0
2017-03-20 14:30:00,45.46,45.57,45.43,45.47,67004.0,34.1253,34.2079,34.1028,34.1328,67004.0
2017-03-20 14:40:00,45.47,45.53,45.43,45.51,107102.0,34.1328,34.1779,34.1028,34.1629,107102.0
2017-03-20 14:50:00,45.52,45.54,45.49,45.52,98318.0,34.1704,34.1854,34.1479,34.1704,98318.0
2017-03-20 15:00:00,45.51,45.52,45.46,45.46,86407.0,34.1629,34.1704,34.1253,34.1253,86407.0
2017-03-20 15:10:00,45.47,45.55,45.46,45.54,79194.0,34.1328,34.1929,34.1253,34.1854,79194.0
2017-03-20 15:20:00,45.54,45.64,45.53,45.56,129766.0,34.1854,34.2605,34.1779,34.2004,129766.0
2017-03-20 15:30:00,45.57,45.61,45.53,45.53,119619.0,34.2079,34.2379,34.1779,34.1779,119619.0
2017-03-20 15:40:00,45.54,45.59,45.53,45.56,143946.0,34.1854,34.2229,34.1779,34.2004,143946.0
2017-03-20 15:50:00,45.56,45.6,45.52,45.55,411871.0,34.2004,34.2304,34.1704,34.1929,411871.0
2017-03-21 09:30:00,45.6,45.65,45.2,45.31,150013.0,34.2304,34.268,33.9302,34.0127,150013.0
2017-03-21 09:40:00,45.32,45.32,44.87,44.91,208705.0,34.0202,34.0202,33.6824,33.7125,208705.0
2017-03-21 09:50:00,44.91,45.11,44.87,44.91,296350.0,33.7125,33.8626,33.6824,33.7125,296350.0
2017-03-21 10:00:00,44.91,44.99,44.63,44.64,294355.0,33.7125,33.7725,33.5023,33.5098,294355.0
2017-03-21 10:10:00,44.64,44.68,44.36,44.52,304146.0,33.5098,33.5398,33.2996,33.4197,304146.0
2017-03-21 10:20:00,44.53,44.56,44.18,44.19,184436.0,33.4272,33.4497,33.1645,33.172,184436.0
2017-03-21 10:30:00,44.2,44.37,44.13,44.33,124981.0,33.1795,33.3071,33.127,33.2771,124981.0
2017-03-21 10:40:00,44.33,44.34,44.03,44.08,132630.0,33.2771,33.2846,33.0519,33.0894,132630.0
2017-03-21 10:50:00,44.08,44.17,43.91,43.93,137094.0,33.0894,33.157,32.9618,32.9768,137094.0
2017-03-21 11:00:00,43.94,44.0,43.81,43.92,174183.0,32.9843,33.0294,32.8867,32.9693,174183.0
2017-03-21 11:10:00,43.92,43.98,43.75,43.86,218739.0,32.9693,33.0144,32.8417,32.9243,218739.0
2017-03-21 11:20:00,43.85,44.06,43.84,44.0,172937.0,32.9168,33.0744,32.9093,33.0294,172937.0
2017-03-21 11:30:00,44.01,44.07,43.82,43.82,391672.0,33.0369,33.0819,32.8942,32.8942,391672.0
2017-03-21 11:40:00,43.82,43.99,43.74,43.93,182518.0,32.8942,33.0219,32.8342,32.9768,182518.0
2017-03-21 11:50:00,43.94,44.1,43.88,44.08,137940.0,32.9843,33.1044,32.9393,33.0894,137940.0
2017-03-21 12:00:00,44.07,44.24,44.01,44.23,158792.0,33.0819,33.2095,33.0369,33.202,158792.0
2017-03-21 12:10:00,44.24,44.36,44.2,44.24,181795.0,33.2095,33.2996,33.1795,33.2095,181795.0
2017-03-21 12:20:00,44.24,44.27,44.11,44.19,118834.0,33.2095,33.232,33.1119,33.172,118834.0
2017-03-21 12:30:00,44.18,44.3,44.14,44.16,67850.0,33.1645,33.2546,33.1345,33.1495,67850.0
2017-03-21 12:40:00,44.15,44.41,44.15,44.21,161385.0,33.142,33.3371,33.142,33.187,161385.0
2017-03-21 12:50:00,44.22,44.26,44.1,44.12,84872.0,33.1945,33.2245,33.1044,33.1194,84872.0
2017-03-21 13:00:00,44.11,44.18,44.01,44.02,101447.0,33.1119,33.1645,33.0369,33.0444,101447.0
2017-03-21 13:10:00,44.02,44.1,43.98,44.07,87084.0,33.0444,33.1044,33.0144,33.0819,87084.0
2017-03-21 13:20:00,44.07,44.09,43.94,44.01,67607.0,33.0819,33.0969,32.9843,33.0369,67607.0
2017-03-21 13:30:00,44.01,44.08,43.96,43.97,70445.0,33.0369,33.0894,32.9993,33.0068,70445.0
2017-03-21 13:40:00,43.97,44.03,43.94,43.98,75596.0,33.0068,33.0519,32.9843,33.0144,75596.0
2017-03-21 13:50:00,43.97,44.0,43.88,43.91,124713.0,33.0068,33.0294,32.9393,32.9618,124713.0
2017-03-21 14:00:00,43.91,44.05,43.9,44.04,80211.0,32.9618,33.0669,32.9543,33.0594,80211.0
2017-03-21 14:10:00,44.03,44.18,44.03,44.15,63749.0,33.0519,33.1645,33.0519,33.142,63749.0
2017-03-21 14:20:00,44.14,44.14,44.05,44.09,68289.0,33.1345,33.1345,33.0669,33.0969,68289.0
2017-03-21 14:30:00,44.1,44.23,44.1,44.13,99509.0,33.1044,33.202,33.1044,33.127,99509.0
2017-03-21 14:40:00,44.14,44.18,44.05,44.09,97866.0,33.1345,33.1645,33.0669,33.0969,97866.0
2017-03-21 14:50:00,44.09,44.19,44.06,44.15,90466.0,33.0969,33.172,33.0744,33.142,90466.0
2017-03-21 15:00:00,44.14,44.23,44.1,44.16,117639.0,33.1345,33.202,33.1044,33.1495,117639.0
2017-03-21 15:10:00,44.16,44.22,44.12,44.2,125410.0,33.1495,33.1945,33.1194,33.1795,125410.0
2017-03-21 15:20:00,44.21,44.21,44.12,44.16,86827.0,33.187,33.187,33.1194,33.1495,86827.0
2017-03-21 15:30:00,44.15,44.18,43.99,44.0,138911.0,33.142,33.1645,33.0219,33.0294,138911.0
2017-03-21 15:40:00,44.0,44.01,43.92,43.98,247571.0,33.0294,33.0369,32.9693,33.0144,247571.0
2017-03-21 15:50:00,43.98,44.1,43.91,44.06,730465.0,33.0144,33.1044,32.9618,33.0744,730465.0
2017-03-22 09:30:00,43.99,44.15,43.72,44.05,99272.0,33.0219,33.142,32.8192,33.0669,99272.0
2017-03-22 09:40:00,44.07,44.35,43.93,44.32,104140.0,33.0819,33.2921,32.9768,33.2696,104140.0
2017-03-22 09:50:00,44.33,44.44,44.16,44.2,81449.0,33.2771,33.3597,33.1495,33.1795,81449.0
2017-03-22 10:00:00,44.2,44.25,44.08,44.14,66770.0,33.1795,33.217,33.0894,33.1345,66770.0
2017-03-22 10:10:00,44.14,44.18,44.05,44.11,80144.0,33.1345,33.1645,33.0669,33.1119,80144.0
2017-03-22 10:20:00,44.11,44.15,44.03,44.1,59567.0,33.1119,33.142,33.0519,33.1044,59567.0
2017-03-22 10:30:00,44.1,44.42,44.02,44.39,69655.0,33.1044,33.3446,33.0444,33.3221,69655.0
2017-03-22 10:40:00,44.38,44.47,44.21,44.22,76613.0,33.3146,33.3822,33.187,33.1945,76613.0
2017-03-22 10:50:00,44.21,44.34,44.17,44.31,81528.0,33.187,33.2846,33.157,33.2621,81528.0
2017-03-22 11:00:00,44.31,44.34,44.2,44.23,60114.0,33.2621,33.2846,33.1795,33.202,60114.0
2017-03-22 11:10:00,44.22,44.5,44.2,44.44,74986.0,33.1945,33.4047,33.1795,33.3597,74986.0
2017-03-22 11:20:00,44.42,44.54,44.36,44.4,66353.0,33.3446,33.4347,33.2996,33.3296,66353.0
2017-03-22 11:30:00,44.39,44.57,44.34,44.57,81288.0,33.3221,33.4572,33.2846,33.4572,81288.0
2017-03-22 11:40:00,44.56,44.62,44.52,44.53,72722.0,33.4497,33.4948,33.4197,33.4272,72722.0
2017-03-22 11:50:00,44.53,44.57,44.4,44.55,79768.0,33.4272,33.4572,33.3296,33.4422,79768.0
2017-03-22 12:00:00,44.56,44.58,44.44,44.45,78290.0,33.4497,33.4648,33.3597,33.3672,78290.0
2017-03-22 12:10:00,44.45,44.46,44.27,44.28,60803.0,33.3672,33.3747,33.232,33.2396,60803.0
2017-03-22 12:20:00,44.27,44.42,44.26,44.39,51549.0,33.232,33.3446,33.2245,33.3221,51549.0
2017-03-22 12:30:00,44.38,44.43,44.34,44.36,42497.0,33.3146,33.3522,33.2846,33.2996,42497.0
2017-03-22 12:40:00,44.36,44.39,44.31,44.34,47941.0,33.2996,33.3221,33.2621,33.2846,47941.0
2017-03-22 12:50:00,44.34,44.38,44.28,44.34,42408.0,33.2846,33.3146,33.2396,33.2846,42408.0
2017-03-22 13:00:00,44.34,44.41,44.3,44.39,68351.0,33.2846,33.3371,33.2546,33.3221,68351.0
2017-03-22 13:10:00,44.39,44.51,44.38,44.5,66605.0,33.3221,33.4122,33.3146,33.4047,66605.0
2017-03-22 13:20:00,44.49,44.63,44.48,44.59,107575.0,33.3972,33.5023,33.3897,33.4723,107575.0
2017-03-22 13:30:00,44.59,44.67,44.51,44.58,97512.0,33.4723,33.5323,33.4122,33.4648,97512.0
2017-03-22 13:40:00,44.58,44.58,44.44,44.47,86104.0,33.4648,33.4648,33.3597,33.3822,86104.0
2017-03-22 13:50:00,44.46,44.54,44.46,44.48,64381.0,33.3747,33.4347,33.3747,33.3897,64381.0
2017-03-22 14:00:00,44.48,44.64,44.46,44.62,60320.0,33.3897,33.5098,33.3747,33.4948,60320.0
2017-03-22 14:10:00,44.62,44.69,44.6,44.66,49343.0,33.4948,33.5473,33.4798,33.5248,49343.0
2017-03-22 14:20:00,44.66,44.7,44.6,44.65,67033.0,33.5248,33.5548,33.4798,33.5173,67033.0
2017-03-22 14:30:00,44.65,44.72,44.62,44.72,80022.0,33.5173,33.5698,33.4948,33.5698,80022.0
2017-03-22 14:40:00,44.71,44.77,44.67,44.76,91635.0,33.5623,33.6074,33.5323,33.5999,91635.0
2017-03-22 14:50:00,44.76,44.79,44.73,44.77,59425.0,33.5999,33.6224,33.5774,33.6074,59425.0
2017-03-22 15:00:00,44.76,44.81,44.74,44.79,64458.0,33.5999,33.6374,33.5849,33.6224,64458.0
2017-03-22 15:10:00,44.78,44.93,44.78,44.93,82550.0,33.6149,33.7275,33.6149,33.7275,82550.0
2017-03-22 15:20:00,44.92,45.05,44.92,44.94,89753.0,33.72,33.8176,33.72,33.735,89753.0
2017-03-22 15:30:00,44.94,44.98,44.92,44.97,86715.0,33.735,33.765,33.72,33.7575,86715.0
2017-03-22 15:40:00,44.98,45.05,44.96,45.04,172268.0,33.765,33.8176,33.75,33.8101,172268.0
2017-03-22 15:50:00,45.04,45.16,45.01,45.03,540150.0,33.8101,33.9001,33.7875,33.8026,540150.0
2017-03-23 09:30:00,44.92,45.18,44.64,45.09,103908.0,33.72,33.9152,33.5098,33.8476,103908.0
2017-03-23 09:40:00,45.12,45.23,44.97,45.01,91850.0,33.8701,33.9527,33.7575,33.7875,91850.0
2017-03-23 09:50:00,45.02,45.06,44.89,44.89,60397.0,33.795,33.8251,33.6975,33.6975,60397.0
2017-03-23 10:00:00,44.93,45.04,44.89,44.9,60461.0,33.7275,33.8101,33.6975,33.705,60461.0
2017-03-23 10:10:00,44.92,44.96,44.74,44.8,59009.0,33.72,33.75,33.5849,33.6299,59009.0
2017-03-23 10:20:00,44.8,44.97,44.79,44.82,47361.0,33.6299,33.7575,33.6224,33.6449,47361.0
2017-03-23 10:30:00,44.82,44.89,44.78,44.84,56650.0,33.6449,33.6975,33.6149,33.6599,56650.0
2017-03-23 10:40:00,44.85,44.85,44.69,44.69,50434.0,33.6674,33.6674,33.5473,33.5473,50434.0
2017-03-23 10:50:00,44.69,44.79,44.66,44.76,270681.0,33.5473,33.6224,33.5248,33.5999,270681.0
2017-03-23 11:00:00,44.76,44.96,44.75,44.96,75857.0,33.5999,33.75,33.5924,33.75,75857.0
2017-03-23 11:10:00,44.97,44.99,44.86,44.87,49423.0,33.7575,33.7725,33.6749,33.6824,49423.0
2017-03-23 11:20:00,44.86,44.89,44.77,44.84,87917.0,33.6749,33.6975,33.6074,33.6599,87917.0
2017-03-23 11:30:00,44.84,44.85,44.7,44.81,65255.0,33.6599,33.6674,33.5548,33.6374,65255.0
2017-03-23 11:40:00,44.82,44.83,44.71,44.72,35317.0,33.6449,33.6524,33.5623,33.5698,35317.0
2017-03-23 11:50:00,44.72,44.74,44.64,44.64,41536.0,33.5698,33.5849,33.5098,33.5098,41536.0
2017-03-23 12:00:00,44.65,44.8,44.64,44.73,37471.0,33.5173,33.6299,33.5098,33.5774,37471.0
2017-03-23 12:10:00,44.73,44.8,44.72,44.75,30647.0,33.5774,33.6299,33.5698,33.5924,30647.0
2017-03-23 12:20:00,44.74,44.77,44.72,44.74,30479.0,33.5849,33.6074,33.5698,33.5849,30479.0
2017-03-23 12:30:00,44.75,44.87,44.74,44.85,45016.0,33.5924,33.6824,33.5849,33.6674,45016.0
2017-03-23 12:40:00,44.84,44.93,44.84,44.86,25062.0,33.6599,33.7275,33.6599,33.6749,25062.0
2017-03-23 12:50:00,44.87,44.93,44.86,44.88,32110.0,33.6824,33.7275,33.6749,33.69,32110.0
2017-03-23 13:00:00,44.87,44.87,44.68,44.68,38167.0,33.6824,33.6824,33.5398,33.5398,38167.0
2017-03-23 13:10:00,44.68,44.78,44.66,44.77,56796.0,33.5398,33.6149,33.5248,33.6074,56796.0
2017-03-23 13:20:00,44.79,44.84,44.72,44.73,30524.0,33.6224,33.6599,33.5698,33.5774,30524.0
2017-03-23 13:30:00,44.73,44.8,44.71,44.74,42841.0,33.5774,33.6299,33.5623,33.5849,42841.0
2017-03-23 13:40:00,44.73,44.82,44.72,44.81,33848.0,33.5774,33.6449,33.5698,33.6374,33848.0
2017-03-23 13:50:00,44.81,44.86,44.8,44.8,35573.0,33.6374,33.6749,33.6299,33.6299,35573.0
2017-03-23 14:00:00,44.8,44.83,44.76,44.8,42617.0,33.6299,33.6524,33.5999,33.6299,42617.0
2017-03-23 14:10:00,44.8,44.81,44.74,44.77,38853.0,33.6299,33.6374,33.5849,33.6074,38853.0
2017-03-23 14:20:00,44.76,44.77,44.7,44.74,38934.0,33.5999,33.6074,33.5548,33.5849,38934.0
2017-03-23 14:30:00,44.74,44.77,44.72,44.75,48654.0,33.5849,33.6074,33.5698,33.5924,48654.0
2017-03-23 14:40:00,44.76,44.79,44.74,44.78,27681.0,33.5999,33.6224,33.5849,33.6149,27681.0
2017-03-23 14:50:00,44.78,44.81,44.75,44.76,27163.0,33.6149,33.6374,33.5924,33.5999,27163.0
2017-03-23 15:00:00,44.75,44.77,44.72,44.73,29447.0,33.5924,33.6074,33.5698,33.5774,29447.0
2017-03-23 15:10:00,44.73,44.74,44.63,44.64,53697.0,33.5774,33.5849,33.5023,33.5098,53697.0
2017-03-23 15:20:00,44.65,44.73,44.64,44.64,43836.0,33.5173,33.5774,33.5098,33.5098,43836.0
2017-03-23 15:30:00,44.65,44.67,44.54,44.63,101525.0,33.5173,33.5323,33.4347,33.5023,101525.0
2017-03-23 15:40:00,44.63,44.67,44.59,44.65,132653.0,33.5023,33.5323,33.4723,33.5173,132653.0
2017-03-23 15:50:00,44.65,44.68,44.56,44.63,261656.0,33.5173,33.5398,33.4497,33.5023,261656.0
2017-03-24 09:30:00,44.59,44.84,44.56,44.59,58853.0,33.4723,33.6599,33.4497,33.4723,58853.0
2017-03-24 09:40:00,44.59,44.77,44.57,44.77,44096.0,33.4723,33.6074,33.4572,33.6074,44096.0
2017-03-24 09:50:00,44.78,44.87,44.76,44.86,46536.0,33.6149,33.6824,33.5999,33.6749,46536.0
2017-03-24 10:00:00,44.84,45.02,44.84,44.96,106771.0,33.6599,33.795,33.6599,33.75,106771.0
2017-03-24 10:10:00,44.96,45.05,44.94,44.97,73976.0,33.75,33.8176,33.735,33.7575,73976.0
2017-03-24 10:20:00,44.97,45.01,44.89,45.0,76188.0,33.7575,33.7875,33.6975,33.78,76188.0
2017-03-24 10:30:00,44.99,45.01,44.95,44.97,104967.0,33.7725,33.7875,33.7425,33.7575,104967.0
2017-03-24 10:40:00,44.98,45.07,44.97,45.02,72396.0,33.765,33.8326,33.7575,33.795,72396.0
2017-03-24 10:50:00,45.02,45.07,44.99,45.07,61786.0,33.795,33.8326,33.7725,33.8326,61786.0
2017-03-24 11:00:00,45.08,45.09,45.0,45.07,81739.0,33.8401,33.8476,33.78,33.8326,81739.0
2017-03-24 11:10:00,45.07,45.08,44.92,44.97,47315.0,33.8326,33.8401,33.72,33.7575,47315.0
2017-03-24 11:20:00,44.96,45.0,44.92,45.0,28561.0,33.75,33.78,33.72,33.78,28561.0
2017-03-24 11:30:00,45.0,45.08,44.99,45.02,66256.0,33.78,33.8401,33.7725,33.795,66256.0
2017-03-24 11:40:00,45.02,45.05,44.94,44.99,39328.0,33.795,33.8176,33.735,33.7725,39328.0
2017-03-24 11:50:00,45.0,45.01,44.97,45.0,33553.0,33.78,33.7875,33.7575,33.78,33553.0
2017-03-24 12:00:00,44.99,45.09,44.99,45.09,72666.0,33.7725,33.8476,33.7725,33.8476,72666.0
2017-03-24 12:10:00,45.09,45.1,44.9,44.97,51094.0,33.8476,33.8551,33.705,33.7575,51094.0
2017-03-24 12:20:00,44.96,45.01,44.9,44.98,55110.0,33.75,33.7875,33.705,33.765,55110.0
2017-03-24 12:30:00,44.98,45.01,44.96,45.0,32824.0,33.765,33.7875,33.75,33.78,32824.0
2017-03-24 12:40:00,45.0,45.05,44.99,45.04,29892.0,33.78,33.8176,33.7725,33.8101,29892.0
2017-03-24 12:50:00,45.04,45.06,44.95,45.0,29614.0,33.8101,33.8251,33.7425,33.78,29614.0
2017-03-24 13:00:00,44.99,45.01,44.89,44.9,25038.0,33.7725,33.7875,33.6975,33.705,25038.0
2017-03-24 13:10:00,44.91,44.99,44.9,44.96,28246.0,33.7125,33.7725,33.705,33.75,28246.0
2017-03-24 13:20:00,44.97,45.05,44.95,45.05,29697.0,33.7575,33.8176,33.7425,33.8176,29697.0
2017-03-24 13:30:00,45.04,45.07,44.99,44.99,31031.0,33.8101,33.8326,33.7725,33.7725,31031.0
2017-03-24 13:40:00,44.99,45.01,44.97,44.98,23016.0,33.7725,33.7875,33.7575,33.765,23016.0
2017-03-24 13:50:00,44.97,44.97,44.85,44.89,30345.0,33.7575,33.7575,33.6674,33.6975,30345.0
2017-03-24 14:00:00,44.9,44.96,44.9,44.94,23911.0,33.705,33.75,33.705,33.735,23911.0
2017-03-24 14:10:00,44.94,44.96,44.92,44.95,21316.0,33.735,33.75,33.72,33.7425,21316.0
2017-03-24 14:20:00,44.95,44.97,44.85,44.86,25580.0,33.7425,33.7575,33.6674,33.6749,25580.0
2017-03-24 14:30:00,44.85,44.92,44.85,44.9,35467.0,33.6674,33.72,33.6674,33.705,35467.0
2017-03-24 14:40:00,44.89,44.91,44.82,44.86,34407.0,33.6975,33.7125,33.6449,33.6749,34407.0
2017-03-24 14:50:00,44.85,44.88,44.8,44.81,30779.0,33.6674,33.69,33.6299,33.6374,30779.0
2017-03-24 15:00:00,44.81,44.81,44.67,44.71,45458.0,33.6374,33.6374,33.5323,33.5623,45458.0
2017-03-24 15:10:00,44.71,44.76,44.69,44.75,46602.0,33.5623,33.5999,33.5473,33.5924,46602.0
2017-03-24 15:20:00,44.75,44.84,44.72,44.83,46073.0,33.5924,33.6599,33.5698,33.6524,46073.0
2017-03-24 15:30:00,44.83,45.0,44.75,45.0,110440.0,33.6524,33.78,33.5924,33.78,110440.0
2017-03-24 15:40:00,45.0,45.05,44.79,44.85,154198.0,33.78,33.8176,33.6224,33.6674,154198.0
2017-03-24 15:50:00,44.84,44.94,44.82,44.86,190704.0,33.6599,33.735,33.6449,33.6749,190704.0
2017-03-27 09:30:00,45.06,45.26,44.81,45.21,290488.0,33.8251,33.9752,33.6374,33.9377,290488.0
2017-03-27 09:40:00,45.2,45.44,45.11,45.34,326255.0,33.9302,34.1103,33.8626,34.0353,326255.0
2017-03-27 09:50:00,45.34,45.61,45.24,45.32,236261.0,34.0353,34.2379,33.9602,34.0202,236261.0
2017-03-27 10:00:00,45.32,45.6,45.32,45.59,153684.0,34.0202,34.2304,34.0202,34.2229,153684.0
2017-03-27 10:10:00,45.59,45.88,45.59,45.82,211228.0,34.2229,34.4406,34.2229,34.3956,211228.0
2017-03-27 10:20:00,45.82,45.91,45.7,45.81,114443.0,34.3956,34.4631,34.3055,34.3881,114443.0
2017-03-27 10:30:00,45.81,46.0,45.8,45.88,159132.0,34.3881,34.5307,34.3806,34.4406,159132.0
2017-03-27 10:40:00,45.88,46.0,45.81,45.94,90526.0,34.4406,34.5307,34.3881,34.4857,90526.0
2017-03-27 10:50:00,45.93,46.0,45.83,45.98,124062.0,34.4782,34.5307,34.4031,34.5157,124062.0
2017-03-27 11:00:00,45.97,46.0,45.85,45.91,98176.0,34.5082,34.5307,34.4181,34.4631,98176.0
2017-03-27 11:10:00,45.91,45.98,45.9,45.92,84591.0,34.4631,34.5157,34.4556,34.4706,84591.0
2017-03-27 11:20:00,45.91,46.12,45.91,46.11,98409.0,34.4631,34.6208,34.4631,34.6133,98409.0
2017-03-27 11:30:00,46.12,46.16,46.03,46.09,102234.0,34.6208,34.6508,34.5532,34.5983,102234.0
2017-03-27 11:40:00,46.09,46.14,46.05,46.06,56079.0,34.5983,34.6358,34.5682,34.5757,56079.0
2017-03-27 11:50:00,46.05,46.05,45.93,46.01,45194.0,34.5682,34.5682,34.4782,34.5382,45194.0
2017-03-27 12:00:00,46.02,46.09,45.98,46.01,53340.0,34.5457,34.5983,34.5157,34.5382,53340.0
2017-03-27 12:10:00,46.02,46.09,45.98,46.04,36114.0,34.5457,34.5983,34.5157,34.5607,36114.0
2017-03-27 12:20:00,46.05,46.06,45.98,46.01,28853.0,34.5682,34.5757,34.5157,34.5382,28853.0
2017-03-27 12:30:00,46.01,46.01,45.96,45.98,35286.0,34.5382,34.5382,34.5007,34.5157,35286.0
2017-03-27 12:40:00,45.97,46.03,45.96,46.03,33305.0,34.5082,34.5532,34.5007,34.5532,33305.0
2017-03-27 12:50:00,46.03,46.12,46.02,46.07,53281.0,34.5532,34.6208,34.5457,34.5832,53281.0
2017-03-27 13:00:00,46.07,46.13,46.06,46.13,54256.0,34.5832,34.6283,34.5757,34.6283,54256.0
2017-03-27 13:10:00,46.12,46.13,46.07,46.11,69334.0,34.6208,34.6283,34.5832,34.6133,69334.0
2017-03-27 13:20:00,46.11,46.2,46.11,46.15,56427.0,34.6133,34.6808,34.6133,34.6433,56427.0
2017-03-27 13:30:00,46.15,46.16,46.09,46.1,45180.0,34.6433,34.6508,34.5983,34.6058,45180.0
2017-03-27 13:40:00,46.09,46.16,46.09,46.09,43781.0,34.5983,34.6508,34.5983,34.5983,43781.0
2017-03-27 13:50:00,46.1,46.14,46.06,46.07,50445.0,34.6058,34.6358,34.5757,34.5832,50445.0
2017-03-27 14:00:00,46.08,46.15,46.07,46.12,39823.0,34.5908,34.6433,34.5832,34.6208,39823.0
2017-03-27 14:10:00,46.13,46.13,45.98,46.01,37800.0,34.6283,34.6283,34.5157,34.5382,37800.0
2017-03-27 14:20:00,46.01,46.06,46.0,46.06,43762.0,34.5382,34.5757,34.5307,34.5757,43762.0
2017-03-27 14:30:00,46.05,46.1,46.04,46.06,37105.0,34.5682,34.6058,34.5607,34.5757,37105.0
2017-03-27 14:40:00,46.07,46.11,46.04,46.1,36752.0,34.5832,34.6133,34.5607,34.6058,36752.0
2017-03-27 14:50:00,46.1,46.18,46.07,46.17,56749.0,34.6058,34.6658,34.5832,34.6583,56749.0
2017-03-27 15:00:00,46.17,46.25,46.16,46.22,86847.0,34.6583,34.7184,34.6508,34.6958,86847.0
2017-03-27 15:10:00,46.23,46.38,46.22,46.36,135227.0,34.7034,34.816,34.6958,34.8009,135227.0
2017-03-27 15:20:00,46.36,46.41,46.3,46.34,100048.0,34.8009,34.8385,34.7559,34.7859,100048.0
2017-03-27 15:30:00,46.35,46.35,46.29,46.29,126299.0,34.7934,34.7934,34.7484,34.7484,126299.0
2017-03-27 15:40:00,46.29,46.33,46.19,46.2,154301.0,34.7484,34.7784,34.6733,34.6808,154301.0
2017-03-27 15:50:00,46.2,46.27,46.19,46.2,382836.0,34.6808,34.7334,34.6733,34.6808,382836.0
2017-03-28 09:30:00,46.24,46.47,46.21,46.29,130702.0,34.7109,34.8835,34.6883,34.7484,130702.0
2017-03-28 09:40:00,46.28,46.41,46.09,46.15,72856.0,34.7409,34.8385,34.5983,34.6433,72856.0
2017-03-28 09:50:00,46.15,46.16,46.02,46.13,68664.0,34.6433,34.6508,34.5457,34.6283,68664.0
2017-03-28 10:00:00,46.14,46.26,46.09,46.22,62029.0,34.6358,34.7259,34.5983,34.6958,62029.0
2017-03-28 10:10:00,46.23,46.35,46.23,46.29,52199.0,34.7034,34.7934,34.7034,34.7484,52199.0
2017-03-28 10:20:00,46.29,46.33,46.18,46.32,63972.0,34.7484,34.7784,34.6658,34.7709,63972.0
2017-03-28 10:30:00,46.31,46.36,46.24,46.31,58062.0,34.7634,34.8009,34.7109,34.7634,58062.0
2017-03-28 10:40:00,46.32,46.37,46.27,46.36,67160.0,34.7709,34.8084,34.7334,34.8009,67160.0
2017-03-28 10:50:00,46.35,46.49,46.34,46.48,59400.0,34.7934,34.8985,34.7859,34.891,59400.0
2017-03-28 11:00:00,46.48,46.54,46.4,46.53,80115.0,34.891,34.9361,34.831,34.9286,80115.0
2017-03-28 11:10:00,46.54,46.64,46.53,46.58,77939.0,34.9361,35.0111,34.9286,34.9661,77939.0
2017-03-28 11:20:00,46.59,46.62,46.53,46.58,48771.0,34.9736,34.9961,34.9286,34.9661,48771.0
2017-03-28 11:30:00,46.58,46.65,46.57,46.65,51041.0,34.9661,35.0186,34.9586,35.0186,51041.0
2017-03-28 11:40:00,46.66,46.78,46.65,46.78,66488.0,35.0261,35.1162,35.0186,35.1162,66488.0
2017-03-28 11:50:00,46.77,46.78,46.66,46.66,33123.0,35.1087,35.1162,35.0261,35.0261,33123.0
2017-03-28 12:00:00,46.67,46.77,46.67,46.77,46994.0,35.0336,35.1087,35.0336,35.1087,46994.0
2017-03-28 12:10:00,46.76,46.8,46.66,46.67,38238.0,35.1012,35.1312,35.0261,35.0336,38238.0
2017-03-28 12:20:00,46.66,46.72,46.63,46.7,45394.0,35.0261,35.0712,35.0036,35.0562,45394.0
2017-03-28 12:30:00,46.7,46.73,46.63,46.66,33550.0,35.0562,35.0787,35.0036,35.0261,33550.0
2017-03-28 12:40:00,46.67,46.68,46.61,46.67,33390.0,35.0336,35.0412,34.9886,35.0336,33390.0
2017-03-28 12:50:00,46.68,46.76,46.67,46.75,45350.0,35.0412,35.1012,35.0336,35.0937,45350.0
2017-03-28 13:00:00,46.75,46.8,46.75,46.79,38839.0,35.0937,35.1312,35.0937,35.1237,38839.0
2017-03-28 13:10:00,46.79,46.84,46.78,46.83,34677.0,35.1237,35.1613,35.1162,35.1538,34677.0
2017-03-28 13:20:00,46.84,46.86,46.81,46.83,40724.0,35.1613,35.1763,35.1387,35.1538,40724.0
2017-03-28 13:30:00,46.83,46.83,46.76,46.78,31669.0,35.1538,35.1538,35.1012,35.1162,31669.0
2017-03-28 13:40:00,46.78,46.86,46.78,46.84,42702.0,35.1162,35.1763,35.1162,35.1613,42702.0
2017-03-28 13:50:00,46.85,46.99,46.84,46.97,79095.0,35.1688,35.2739,35.1613,35.2588,79095.0
2017-03-28 14:00:00,46.97,46.98,46.87,46.94,61542.0,35.2588,35.2664,35.1838,35.2363,61542.0
2017-03-28 14:10:00,46.93,46.95,46.79,46.82,46004.0,35.2288,35.2438,35.1237,35.1462,46004.0
2017-03-28 14:20:00,46.82,46.89,46.81,46.87,45907.0,35.1462,35.1988,35.1387,35.1838,45907.0
2017-03-28 14:30:00,46.86,46.9,46.81,46.9,69412.0,35.1763,35.2063,35.1387,35.2063,69412.0
2017-03-28 14:40:00,46.89,46.96,46.89,46.93,82680.0,35.1988,35.2513,35.1988,35.2288,82680.0
2017-03-28 14:50:00,46.93,46.98,46.92,46.93,52083.0,35.2288,35.2664,35.2213,35.2288,52083.0
2017-03-28 15:00:00,46.92,46.99,46.91,46.99,83199.0,35.2213,35.2739,35.2138,35.2739,83199.0
2017-03-28 15:10:00,46.98,46.99,46.94,46.98,70650.0,35.2664,35.2739,35.2363,35.2664,70650.0
2017-03-28 15:20:00,46.98,47.03,46.95,47.02,83454.0,35.2664,35.3039,35.2438,35.2964,83454.0
2017-03-28 15:30:00,47.03,47.05,46.99,47.02,94176.0,35.3039,35.3189,35.2739,35.2964,94176.0
2017-03-28 15:40:00,47.02,47.04,46.97,46.97,131394.0,35.2964,35.3114,35.2588,35.2588,131394.0
2017-03-28 15:50:00,46.96,47.03,46.93,46.99,286861.0,35.2513,35.3039,35.2288,35.2739,286861.0
2017-03-29 09:30:00,47.09,47.38,47.0,47.14,110593.0,35.3489,35.5666,35.2814,35.3865,110593.0
2017-03-29 09:40:00,47.17,47.41,47.17,47.29,64100.0,35.409,35.5891,35.409,35.4991,64100.0
2017-03-29 09:50:00,47.28,47.46,47.16,47.43,92512.0,35.4916,35.6267,35.4015,35.6042,92512.0
2017-03-29 10:00:00,47.41,47.48,47.36,47.48,78129.0,35.5891,35.6417,35.5516,35.6417,78129.0
2017-03-29 10:10:00,47.49,47.53,47.42,47.52,80652.0,35.6492,35.6792,35.5966,35.6717,80652.0
2017-03-29 10:20:00,47.53,47.69,47.52,47.65,72970.0,35.6792,35.7993,35.6717,35.7693,72970.0
2017-03-29 10:30:00,47.65,47.88,47.64,47.77,160298.0,35.7693,35.942,35.7618,35.8594,160298.0
2017-03-29 10:40:00,47.77,47.98,47.76,47.79,117141.0,35.8594,36.017,35.8519,35.8744,117141.0
2017-03-29 10:50:00,47.79,47.8,47.64,47.69,75103.0,35.8744,35.8819,35.7618,35.7993,75103.0
2017-03-29 11:00:00,47.68,47.73,47.51,47.72,112781.0,35.7918,35.8294,35.6642,35.8218,112781.0
2017-03-29 11:10:00,47.72,47.89,47.72,47.85,88761.0,35.8218,35.9495,35.8218,35.9194,88761.0
2017-03-29 11:20:00,47.85,47.86,47.72,47.77,92955.0,35.9194,35.9269,35.8218,35.8594,92955.0
2017-03-29 11:30:00,47.78,47.82,47.61,47.61,91955.0,35.8669,35.8969,35.7393,35.7393,91955.0
2017-03-29 11:40:00,47.61,47.75,47.59,47.73,49141.0,35.7393,35.8444,35.7243,35.8294,49141.0
2017-03-29 11:50:00,47.73,47.74,47.62,47.64,57655.0,35.8294,35.8369,35.7468,35.7618,57655.0
2017-03-29 12:00:00,47.65,47.7,47.61,47.67,55533.0,35.7693,35.8068,35.7393,35.7843,55533.0
2017-03-29 12:10:00,47.68,47.75,47.68,47.74,45160.0,35.7918,35.8444,35.7918,35.8369,45160.0
2017-03-29 12:20:00,47.75,47.75,47.6,47.62,55625.0,35.8444,35.8444,35.7318,35.7468,55625.0
2017-03-29 12:30:00,47.62,47.72,47.6,47.71,34388.0,35.7468,35.8218,35.7318,35.8143,34388.0
2017-03-29 12:40:00,47.71,47.76,47.69,47.72,34399.0,35.8143,35.8519,35.7993,35.8218,34399.0
2017-03-29 12:50:00,47.71,47.76,47.7,47.74,36048.0,35.8143,35.8519,35.8068,35.8369,36048.0
2017-03-29 13:00:00,47.74,47.81,47.71,47.77,54068.0,35.8369,35.8894,35.8143,35.8594,54068.0
2017-03-29 13:10:00,47.76,47.89,47.75,47.86,49535.0,35.8519,35.9495,35.8444,35.9269,49535.0
2017-03-29 13:20:00,47.86,47.9,47.83,47.89,51394.0,35.9269,35.957,35.9044,35.9495,51394.0
2017-03-29 13:30:00,47.89,47.91,47.83,47.89,40150.0,35.9495,35.9645,35.9044,35.9495,40150.0
2017-03-29 13:40:00,47.89,47.96,47.89,47.93,44081.0,35.9495,36.002,35.9495,35.9795,44081.0
2017-03-29 13:50:00,47.94,47.95,47.92,47.93,49232.0,35.987,35.9945,35.972,35.9795,49232.0
2017-03-29 14:00:00,47.94,47.94,47.84,47.87,49110.0,35.987,35.987,35.9119,35.9344,49110.0
2017-03-29 14:10:00,47.87,47.92,47.84,47.92,73708.0,35.9344,35.972,35.9119,35.972,73708.0
2017-03-29 14:20:00,47.92,47.97,47.91,47.95,42033.0,35.972,36.0095,35.9645,35.9945,42033.0
2017-03-29 14:30:00,47.95,47.98,47.88,47.95,59673.0,35.9945,36.017,35.942,35.9945,59673.0
2017-03-29 14:40:00,47.95,47.96,47.89,47.91,52962.0,35.9945,36.002,35.9495,35.9645,52962.0
2017-03-29 14:50:00,47.91,47.98,47.91,47.94,41475.0,35.9645,36.017,35.9645,35.987,41475.0
2017-03-29 15:00:00,47.94,47.96,47.91,47.95,42868.0,35.987,36.002,35.9645,35.9945,42868.0
2017-03-29 15:10:00,47.95,47.96,47.8,47.82,65926.0,35.9945,36.002,35.8819,35.8969,65926.0
2017-03-29 15:20:00,47.82,47.86,47.8,47.8,53590.0,35.8969,35.9269,35.8819,35.8819,53590.0
2017-03-29 15:30:00,47.8,47.86,47.79,47.79,82674.0,35.8819,35.9269,35.8744,35.8744,82674.0
2017-03-29 15:40:00,47.79,47.8,47.77,47.78,100696.0,35.8744,35.8819,35.8594,35.8669,100696.0
2017-03-29 15:50:00,47.77,47.79,47.73,47.78,285789.0,35.8594,35.8744,35.8294,35.8669,285789.0
2017-03-30 09:30:00,47.7,47.99,47.63,47.98,126967.0,35.8068,36.0245,35.7543,36.017,126967.0
2017-03-30 09:40:00,47.98,48.26,47.91,48.22,119189.0,36.017,36.2272,35.9645,36.1972,119189.0
2017-03-30 09:50:00,48.22,48.22,48.01,48.11,58765.0,36.1972,36.1972,36.0395,36.1146,58765.0
2017-03-30 10:00:00,48.12,48.19,47.99,48.01,113391.0,36.1221,36.1747,36.0245,36.0395,113391.0
2017-03-30 10:10:00,48.02,48.25,47.98,48.25,63086.0,36.047,36.2197,36.017,36.2197,63086.0
2017-03-30 10:20:00,48.25,48.26,48.15,48.22,62209.0,36.2197,36.2272,36.1446,36.1972,62209.0
2017-03-30 10:30:00,48.23,48.39,48.2,48.38,84538.0,36.2047,36.3248,36.1822,36.3173,84538.0
2017-03-30 10:40:00,48.39,48.49,48.33,48.45,90737.0,36.3248,36.3999,36.2798,36.3698,90737.0
2017-03-30 10:50:00,48.46,48.66,48.43,48.54,128949.0,36.3773,36.5275,36.3548,36.4374,128949.0
2017-03-30 11:00:00,48.55,48.61,48.49,48.58,77234.0,36.4449,36.4899,36.3999,36.4674,77234.0
2017-03-30 11:10:00,48.58,48.63,48.56,48.6,58342.0,36.4674,36.505,36.4524,36.4824,58342.0
2017-03-30 11:20:00,48.6,48.65,48.5,48.5,98385.0,36.4824,36.52,36.4074,36.4074,98385.0
2017-03-30 11:30:00,48.51,48.58,48.5,48.51,53690.0,36.4149,36.4674,36.4074,36.4149,53690.0
2017-03-30 11:40:00,48.51,48.53,48.39,48.41,92721.0,36.4149,36.4299,36.3248,36.3398,92721.0
2017-03-30 11:50:00,48.41,48.45,48.35,48.42,61960.0,36.3398,36.3698,36.2948,36.3473,61960.0
2017-03-30 12:00:00,48.42,48.55,48.41,48.54,56477.0,36.3473,36.4449,36.3398,36.4374,56477.0
2017-03-30 12:10:00,48.54,48.59,48.53,48.56,40252.0,36.4374,36.4749,36.4299,36.4524,40252.0
2017-03-30 12:20:00,48.57,48.58,48.52,48.56,37578.0,36.4599,36.4674,36.4224,36.4524,37578.0
2017-03-30 12:30:00,48.56,48.61,48.52,48.57,40783.0,36.4524,36.4899,36.4224,36.4599,40783.0
2017-03-30 12:40:00,48.58,48.59,48.53,48.54,27873.0,36.4674,36.4749,36.4299,36.4374,27873.0
2017-03-30 12:50:00,48.54,48.56,48.47,48.52,40193.0,36.4374,36.4524,36.3848,36.4224,40193.0
2017-03-30 13:00:00,48.53,48.57,48.5,48.55,33847.0,36.4299,36.4599,36.4074,36.4449,33847.0
2017-03-30 13:10:00,48.55,48.68,48.55,48.67,43202.0,36.4449,36.5425,36.4449,36.535,43202.0
2017-03-30 13:20:00,48.68,48.69,48.59,48.61,33232.0,36.5425,36.55,36.4749,36.4899,33232.0
2017-03-30 13:30:00,48.61,48.63,48.58,48.62,57341.0,36.4899,36.505,36.4674,36.4974,57341.0
2017-03-30 13:40:00,48.63,48.64,48.61,48.64,41499.0,36.505,36.5125,36.4899,36.5125,41499.0
2017-03-30 13:50:00,48.63,48.65,48.6,48.62,140735.0,36.505,36.52,36.4824,36.4974,140735.0
2017-03-30 14:00:00,48.63,48.63,48.52,48.55,71667.0,36.505,36.505,36.4224,36.4449,71667.0
2017-03-30 14:10:00,48.55,48.56,48.52,48.53,33921.0,36.4449,36.4524,36.4224,36.4299,33921.0
2017-03-30 14:20:00,48.54,48.55,48.46,48.48,46843.0,36.4374,36.4449,36.3773,36.3924,46843.0
2017-03-30 14:30:00,48.48,48.49,48.43,48.45,57062.0,36.3924,36.3999,36.3548,36.3698,57062.0
2017-03-30 14:40:00,48.46,48.48,48.43,48.46,42630.0,36.3773,36.3924,36.3548,36.3773,42630.0
2017-03-30 14:50:00,48.46,48.47,48.34,48.38,86686.0,36.3773,36.3848,36.2873,36.3173,86686.0
2017-03-30 15:00:00,48.38,48.48,48.37,48.46,61082.0,36.3173,36.3924,36.3098,36.3773,61082.0
2017-03-30 15:10:00,48.46,48.5,48.42,48.5,59339.0,36.3773,36.4074,36.3473,36.4074,59339.0
2017-03-30 15:20:00,48.5,48.53,48.49,48.53,54877.0,36.4074,36.4299,36.3999,36.4299,54877.0
2017-03-30 15:30:00,48.52,48.58,48.51,48.55,66441.0,36.4224,36.4674,36.4149,36.4449,66441.0
2017-03-30 15:40:00,48.55,48.57,48.53,48.55,109290.0,36.4449,36.4599,36.4299,36.4449,109290.0
2017-03-30 15:50:00,48.54,48.6,48.53,48.59,232160.0,36.4374,36.4824,36.4299,36.4749,232160.0
2017-03-31 09:30:00,48.4,48.58,48.33,48.57,92629.0,36.3323,36.4674,36.2798,36.4599,92629.0
2017-03-31 09:40:00,48.58,48.74,48.53,48.67,49159.0,36.4674,36.5875,36.4299,36.535,49159.0
2017-03-31 09:50:00,48.67,48.83,48.45,48.45,120177.0,36.535,36.6551,36.3698,36.3698,120177.0
2017-03-31 10:00:00,48.49,48.72,48.47,48.69,46215.0,36.3999,36.5725,36.3848,36.55,46215.0
2017-03-31 10:10:00,48.69,48.69,48.59,48.59,31524.0,36.55,36.55,36.4749,36.4749,31524.0
2017-03-31 10:20:00,48.59,48.68,48.55,48.56,75640.0,36.4749,36.5425,36.4449,36.4524,75640.0
2017-03-31 10:30:00,48.57,48.98,48.53,48.89,291630.0,36.4599,36.7677,36.4299,36.7001,291630.0
2017-03-31 10:40:00,48.9,49.12,48.85,49.12,152282.0,36.7076,36.8728,36.6701,36.8728,152282.0
2017-03-31 10:50:00,49.12,49.12,48.91,48.99,68363.0,36.8728,36.8728,36.7151,36.7752,68363.0
2017-03-31 11:00:00,48.99,49.03,48.89,48.99,124076.0,36.7752,36.8052,36.7001,36.7752,124076.0
2017-03-31 11:10:00,48.99,49.04,48.95,48.95,70995.0,36.7752,36.8127,36.7452,36.7452,70995.0
2017-03-31 11:20:00,48.96,49.09,48.9,49.08,44794.0,36.7527,36.8503,36.7076,36.8428,44794.0
2017-03-31 11:30:00,49.09,49.13,49.03,49.07,64250.0,36.8503,36.8803,36.8052,36.8352,64250.0
2017-03-31 11:40:00,49.07,49.1,48.98,49.08,59558.0,36.8352,36.8578,36.7677,36.8428,59558.0
2017-03-31 11:50:00,49.08,49.08,48.95,49.0,45703.0,36.8428,36.8428,36.7452,36.7827,45703.0
2017-03-31 12:00:00,48.99,49.07,48.96,48.96,48580.0,36.7752,36.8352,36.7527,36.7527,48580.0
2017-03-31 12:10:00,48.96,49.11,48.96,49.11,46771.0,36.7527,36.8653,36.7527,36.8653,46771.0
2017-03-31 12:20:00,49.11,49.28,49.09,49.27,105166.0,36.8653,36.9929,36.8503,36.9854,105166.0
2017-03-31 12:30:00,49.27,49.35,49.25,49.27,110424.0,36.9854,37.0454,36.9704,36.9854,110424.0
2017-03-31 12:40:00,49.27,49.29,49.17,49.22,72516.0,36.9854,37.0004,36.9103,36.9478,72516.0
2017-03-31 12:50:00,49.23,49.27,49.21,49.22,41573.0,36.9554,36.9854,36.9403,36.9478,41573.0
2017-03-31 13:00:00,49.22,49.26,49.21,49.25,65411.0,36.9478,36.9779,36.9403,36.9704,65411.0
2017-03-31 13:10:00,49.25,49.31,49.24,49.3,44860.0,36.9704,37.0154,36.9629,37.0079,44860.0
2017-03-31 13:20:00,49.31,49.35,49.25,49.26,47033.0,37.0154,37.0454,36.9704,36.9779,47033.0
2017-03-31 13:30:00,49.26,49.3,49.19,49.19,49429.0,36.9779,37.0079,36.9253,36.9253,49429.0
2017-03-31 13:40:00,49.2,49.27,49.19,49.27,60258.0,36.9328,36.9854,36.9253,36.9854,60258.0
2017-03-31 13:50:00,49.26,49.26,49.15,49.17,42466.0,36.9779,36.9779,36.8953,36.9103,42466.0
2017-03-31 14:00:00,49.18,49.18,49.03,49.07,82506.0,36.9178,36.9178,36.8052,36.8352,82506.0
2017-03-31 14:10:00,49.06,49.09,49.03,49.04,49935.0,36.8277,36.8503,36.8052,36.8127,49935.0
2017-03-31 14:20:00,49.04,49.14,49.0,49.11,77264.0,36.8127,36.8878,36.7827,36.8653,77264.0
2017-03-31 14:30:00,49.11,49.2,49.07,49.13,45407.0,36.8653,36.9328,36.8352,36.8803,45407.0
2017-03-31 14:40:00,49.13,49.18,49.13,49.15,37467.0,36.8803,36.9178,36.8803,36.8953,37467.0
2017-03-31 14:50:00,49.15,49.15,49.09,49.09,44028.0,36.8953,36.8953,36.8503,36.8503,44028.0
2017-03-31 15:00:00,49.09,49.19,49.09,49.19,52730.0,36.8503,36.9253,36.8503,36.9253,52730.0
2017-03-31 15:10:00,49.19,49.24,49.13,49.14,72628.0,36.9253,36.9629,36.8803,36.8878,72628.0
2017-03-31 15:20:00,49.15,49.18,49.12,49.18,62763.0,36.8953,36.9178,36.8728,36.9178,62763.0
2017-03-31 15:30:00,49.17,49.27,49.16,49.2,101327.0,36.9103,36.9854,36.9028,36.9328,101327.0
2017-03-31 15:40:00,49.2,49.23,49.15,49.16,128944.0,36.9328,36.9554,36.8953,36.9028,128944.0
2017-03-31 15:50:00,49.16,49.22,49.15,49.15,315677.0,36.9028,36.9478,36.8953,36.8953,315677.0
2017-04-03 09:30:00,48.96,49.25,48.96,49.18,149680.0,36.7527,36.9704,36.7527,36.9178,149680.0
2017-04-03 09:40:00,49.18,49.22,48.89,48.98,235449.0,36.9178,36.9478,36.7001,36.7677,235449.0
2017-04-03 09:50:00,48.99,49.07,48.67,48.75,164225.0,36.7752,36.8352,36.535,36.595,164225.0
2017-04-03 10:00:00,48.73,48.78,48.54,48.58,188624.0,36.58,36.6176,36.4374,36.4674,188624.0
2017-04-03 10:10:00,48.58,48.63,48.44,48.47,139171.0,36.4674,36.505,36.3623,36.3848,139171.0
2017-04-03 10:20:00,48.48,48.65,48.45,48.57,150294.0,36.3924,36.52,36.3698,36.4599,150294.0
2017-04-03 10:30:00,48.58,48.77,48.57,48.74,98891.0,36.4674,36.61,36.4599,36.5875,98891.0
2017-04-03 10:40:00,48.73,48.74,48.55,48.61,90258.0,36.58,36.5875,36.4449,36.4899,90258.0
2017-04-03 10:50:00,48.6,48.63,48.47,48.56,118222.0,36.4824,36.505,36.3848,36.4524,118222.0
2017-04-03 11:00:00,48.55,48.73,48.48,48.49,85174.0,36.4449,36.58,36.3924,36.3999,85174.0
2017-04-03 11:10:00,48.5,48.6,48.43,48.55,137603.0,36.4074,36.4824,36.3548,36.4449,137603.0
2017-04-03 11:20:00,48.55,48.61,48.48,48.49,91017.0,36.4449,36.4899,36.3924,36.3999,91017.0
2017-04-03 11:30:00,48.49,48.58,48.45,48.57,91391.0,36.3999,36.4674,36.3698,36.4599,91391.0
2017-04-03 11:40:00,48.56,48.58,48.51,48.52,70168.0,36.4524,36.4674,36.4149,36.4224,70168.0
2017-04-03 11:50:00,48.52,48.69,48.47,48.63,83286.0,36.4224,36.55,36.3848,36.505,83286.0
2017-04-03 12:00:00,48.64,48.79,48.55,48.76,105195.0,36.5125,36.6251,36.4449,36.6025,105195.0
2017-04-03 12:10:00,48.76,48.79,48.69,48.77,93804.0,36.6025,36.6251,36.55,36.61,93804.0
2017-04-03 12:20:00,48.76,48.96,48.71,48.95,95399.0,36.6025,36.7527,36.565,36.7452,95399.0
2017-04-03 12:30:00,48.95,48.96,48.72,48.73,84111.0,36.7452,36.7527,36.5725,36.58,84111.0
2017-04-03 12:40:00,48.72,48.74,48.64,48.69,72991.0,36.5725,36.5875,36.5125,36.55,72991.0
2017-04-03 12:50:00,48.69,48.74,48.64,48.73,166503.0,36.55,36.5875,36.5125,36.58,166503.0
2017-04-03 13:00:00,48.74,48.86,48.69,48.75,212621.0,36.5875,36.6776,36.55,36.595,212621.0
2017-04-03 13:10:00,48.76,48.85,48.73,48.74,123427.0,36.6025,36.6701,36.58,36.5875,123427.0
2017-04-03 13:20:00,48.75,48.76,48.58,48.59,119411.0,36.595,36.6025,36.4674,36.4749,119411.0
2017-04-03 13:30:00,48.6,48.66,48.56,48.65,93942.0,36.4824,36.5275,36.4524,36.52,93942.0
2017-04-03 13:40:00,48.66,48.71,48.64,48.65,102946.0,36.5275,36.565,36.5125,36.52,102946.0
2017-04-03 13:50:00,48.65,48.65,48.59,48.62,51923.0,36.52,36.52,36.4749,36.4974,51923.0
2017-04-03 14:00:00,48.62,48.66,48.55,48.56,55059.0,36.4974,36.5275,36.4449,36.4524,55059.0
2017-04-03 14:10:00,48.58,48.6,48.52,48.57,59131.0,36.4674,36.4824,36.4224,36.4599,59131.0
2017-04-03 14:20:00,48.58,48.66,48.55,48.57,122939.0,36.4674,36.5275,36.4449,36.4599,122939.0
2017-04-03 14:30:00,48.58,48.61,48.5,48.59,91926.0,36.4674,36.4899,36.4074,36.4749,91926.0
2017-04-03 14:40:00,48.59,48.63,48.55,48.58,82573.0,36.4749,36.505,36.4449,36.4674,82573.0
2017-04-03 14:50:00,48.57,48.58,48.49,48.49,78012.0,36.4599,36.4674,36.3999,36.3999,78012.0
2017-04-03 15:00:00,48.48,48.52,48.44,48.46,97047.0,36.3924,36.4224,36.3623,36.3773,97047.0
2017-04-03 15:10:00,48.45,48.53,48.45,48.48,96660.0,36.3698,36.4299,36.3698,36.3924,96660.0
2017-04-03 15:20:00,48.49,48.54,48.41,48.44,125560.0,36.3999,36.4374,36.3398,36.3623,125560.0
2017-04-03 15:30:00,48.45,48.58,48.42,48.58,182636.0,36.3698,36.4674,36.3473,36.4674,182636.0
2017-04-03 15:40:00,48.57,48.66,48.57,48.58,216903.0,36.4599,36.5275,36.4599,36.4674,216903.0
2017-04-03 15:50:00,48.59,48.6,48.53,48.55,357433.0,36.4749,36.4824,36.4299,36.4449,357433.0
2017-04-04 09:30:00,48.4,48.49,48.16,48.31,113591.0,36.3323,36.3999,36.1521,36.2647,113591.0
2017-04-04 09:40:00,48.36,48.63,48.36,48.59,132156.0,36.3023,36.505,36.3023,36.4749,132156.0
2017-04-04 09:50:00,48.58,48.68,48.55,48.59,86428.0,36.4674,36.5425,36.4449,36.4749,86428.0
2017-04-04 10:00:00,48.58,48.58,48.35,48.39,120339.0,36.4674,36.4674,36.2948,36.3248,120339.0
2017-04-04 10:10:00,48.39,48.4,48.21,48.21,124429.0,36.3248,36.3323,36.1897,36.1897,124429.0
2017-04-04 10:20:00,48.22,48.45,48.22,48.45,100046.0,36.1972,36.3698,36.1972,36.3698,100046.0
2017-04-04 10:30:00,48.46,48.5,48.39,48.45,89003.0,36.3773,36.4074,36.3248,36.3698,89003.0
2017-04-04 10:40:00,48.44,48.5,48.34,48.5,86920.0,36.3623,36.4074,36.2873,36.4074,86920.0
2017-04-04 10:50:00,48.5,48.62,48.5,48.61,108948.0,36.4074,36.4974,36.4074,36.4899,108948.0
2017-04-04 11:00:00,48.6,48.71,48.56,48.69,102491.0,36.4824,36.565,36.4524,36.55,102491.0
2017-04-04 11:10:00,48.7,48.7,48.55,48.62,73306.0,36.5575,36.5575,36.4449,36.4974,73306.0
2017-04-04 11:20:00,48.62,48.64,48.56,48.59,61735.0,36.4974,36.5125,36.4524,36.4749,61735.0
2017-04-04 11:30:00,48.59,48.64,48.51,48.62,67755.0,36.4749,36.5125,36.4149,36.4974,67755.0
2017-04-04 11:40:00,48.62,48.67,48.6,48.63,51854.0,36.4974,36.535,36.4824,36.505,51854.0
2017-04-04 11:50:00,48.63,48.63,48.53,48.56,38821.0,36.505,36.505,36.4299,36.4524,38821.0
2017-04-04 12:00:00,48.55,48.63,48.46,48.62,111619.0,36.4449,36.505,36.3773,36.4974,111619.0
2017-04-04 12:10:00,48.62,48.67,48.59,48.66,102652.0,36.4974,36.535,36.4749,36.5275,102652.0
2017-04-04 12:20:00,48.65,48.66,48.49,48.55,51563.0,36.52,36.5275,36.3999,36.4449,51563.0
2017-04-04 12:30:00,48.55,48.78,48.53,48.77,124980.0,36.4449,36.6176,36.4299,36.61,124980.0
2017-04-04 12:40:00,48.76,48.79,48.71,48.72,113650.0,36.6025,36.6251,36.565,36.5725,113650.0
2017-04-04 12:50:00,48.72,48.76,48.54,48.58,168093.0,36.5725,36.6025,36.4374,36.4674,168093.0
2017-04-04 13:00:00,48.58,48.59,48.51,48.52,92368.0,36.4674,36.4749,36.4149,36.4224,92368.0
2017-04-04 13:10:00,48.51,48.6,48.48,48.52,251697.0,36.4149,36.4824,36.3924,36.4224,251697.0
2017-04-04 13:20:00,48.53,48.55,48.49,48.5,179900.0,36.4299,36.4449,36.3999,36.4074,179900.0
2017-04-04 13:30:00,48.5,48.72,48.48,48.69,233276.0,36.4074,36.5725,36.3924,36.55,233276.0
2017-04-04 13:40:00,48.69,48.7,48.56,48.57,145081.0,36.55,36.5575,36.4524,36.4599,145081.0
2017-04-04 13:50:00,48.58,48.62,48.55,48.56,95674.0,36.4674,36.4974,36.4449,36.4524,95674.0
2017-04-04 14:00:00,48.57,48.59,48.54,48.55,95640.0,36.4599,36.4749,36.4374,36.4449,95640.0
2017-04-04 14:10:00,48.55,48.59,48.54,48.55,87119.0,36.4449,36.4749,36.4374,36.4449,87119.0
2017-04-04 14:20:00,48.56,48.7,48.56,48.67,69989.0,36.4524,36.5575,36.4524,36.535,69989.0
2017-04-04 14:30:00,48.67,48.69,48.62,48.69,50927.0,36.535,36.55,36.4974,36.55,50927.0
2017-04-04 14:40:00,48.69,48.71,48.64,48.67,69439.0,36.55,36.565,36.5125,36.535,69439.0
2017-04-04 14:50:00,48.67,48.71,48.64,48.65,57846.0,36.535,36.565,36.5125,36.52,57846.0
2017-04-04 15:00:00,48.65,48.77,48.64,48.72,65411.0,36.52,36.61,36.5125,36.5725,65411.0
2017-04-04 15:10:00,48.73,48.79,48.73,48.73,69628.0,36.58,36.6251,36.58,36.58,69628.0
2017-04-04 15:20:00,48.73,48.74,48.6,48.62,106955.0,36.58,36.5875,36.4824,36.4974,106955.0
2017-04-04 15:30:00,48.62,48.62,48.52,48.52,150815.0,36.4974,36.4974,36.4224,36.4224,150815.0
2017-04-04 15:40:00,48.52,48.6,48.52,48.58,118544.0,36.4224,36.4824,36.4224,36.4674,118544.0
2017-04-04 15:50:00,48.58,48.66,48.57,48.65,273753.0,36.4674,36.5275,36.4599,36.52,273753.0
2017-04-05 09:30:00,48.8,48.94,48.58,48.71,105851.0,36.6326,36.7377,36.4674,36.565,105851.0
2017-04-05 09:40:00,48.71,48.87,48.7,48.8,88645.0,36.565,36.6851,36.5575,36.6326,88645.0
2017-04-05 09:50:00,48.83,48.89,48.74,48.82,97597.0,36.6551,36.7001,36.5875,36.6476,97597.0
2017-04-05 10:00:00,48.81,48.92,48.72,48.87,72622.0,36.6401,36.7226,36.5725,36.6851,72622.0
2017-04-05 10:10:00,48.87,48.88,48.66,48.71,90198.0,36.6851,36.6926,36.5275,36.565,90198.0
2017-04-05 10:20:00,48.71,48.82,48.71,48.82,86725.0,36.565,36.6476,36.565,36.6476,86725.0
2017-04-05 10:30:00,48.81,48.82,48.69,48.69,76935.0,36.6401,36.6476,36.55,36.55,76935.0
2017-04-05 10:40:00,48.7,48.71,48.65,48.67,52042.0,36.5575,36.565,36.52,36.535,52042.0
2017-04-05 10:50:00,48.67,48.68,48.62,48.63,58538.0,36.535,36.5425,36.4974,36.505,58538.0
2017-04-05 11:00:00,48.63,48.63,48.51,48.62,51101.0,36.505,36.505,36.4149,36.4974,51101.0
2017-04-05 11:10:00,48.61,48.69,48.61,48.66,39884.0,36.4899,36.55,36.4899,36.5275,39884.0
2017-04-05 11:20:00,48.66,48.67,48.58,48.58,49369.0,36.5275,36.535,36.4674,36.4674,49369.0
2017-04-05 11:30:00,48.57,48.67,48.52,48.67,41711.0,36.4599,36.535,36.4224,36.535,41711.0
2017-04-05 11:40:00,48.68,48.77,48.67,48.71,72377.0,36.5425,36.61,36.535,36.565,72377.0
2017-04-05 11:50:00,48.71,48.72,48.66,48.67,42701.0,36.565,36.5725,36.5275,36.535,42701.0
2017-04-05 12:00:00,48.67,48.72,48.63,48.63,35681.0,36.535,36.5725,36.505,36.505,35681.0
2017-04-05 12:10:00,48.64,48.73,48.64,48.73,33577.0,36.5125,36.58,36.5125,36.58,33577.0
2017-04-05 12:20:00,48.73,48.83,48.73,48.81,23681.0,36.58,36.6551,36.58,36.6401,23681.0
2017-04-05 12:30:00,48.81,48.87,48.8,48.86,29830.0,36.6401,36.6851,36.6326,36.6776,29830.0
2017-04-05 12:40:00,48.86,48.91,48.86,48.91,28015.0,36.6776,36.7151,36.6776,36.7151,28015.0
2017-04-05 12:50:00,48.9,48.93,48.87,48.88,34385.0,36.7076,36.7302,36.6851,36.6926,34385.0
2017-04-05 13:00:00,48.88,48.9,48.83,48.86,24320.0,36.6926,36.7076,36.6551,36.6776,24320.0
2017-04-05 13:10:00,48.86,48.89,48.78,48.79,26074.0,36.6776,36.7001,36.6176,36.6251,26074.0
2017-04-05 13:20:00,48.79,48.82,48.76,48.82,31759.0,36.6251,36.6476,36.6025,36.6476,31759.0
2017-04-05 13:30:00,48.82,48.88,48.8,48.81,36823.0,36.6476,36.6926,36.6326,36.6401,36823.0
2017-04-05 13:40:00,48.8,48.81,48.71,48.75,36311.0,36.6326,36.6401,36.565,36.595,36311.0
2017-04-05 13:50:00,48.75,48.8,48.72,48.73,25625.0,36.595,36.6326,36.5725,36.58,25625.0
2017-04-05 14:00:00,48.73,48.79,48.63,48.75,38485.0,36.58,36.6251,36.505,36.595,38485.0
2017-04-05 14:10:00,48.75,48.78,48.7,48.77,47402.0,36.595,36.6176,36.5575,36.61,47402.0
2017-04-05 14:20:00,48.77,48.77,48.68,48.73,37181.0,36.61,36.61,36.5425,36.58,37181.0
2017-04-05 14:30:00,48.74,48.75,48.56,48.57,46277.0,36.5875,36.595,36.4524,36.4599,46277.0
2017-04-05 14:40:00,48.57,48.68,48.56,48.59,57659.0,36.4599,36.5425,36.4524,36.4749,57659.0
2017-04-05 14:50:00,48.58,48.6,48.46,48.49,67167.0,36.4674,36.4824,36.3773,36.3999,67167.0
2017-04-05 15:00:00,48.5,48.52,48.33,48.34,51279.0,36.4074,36.4224,36.2798,36.2873,51279.0
2017-04-05 15:10:00,48.34,48.34,48.23,48.3,65142.0,36.2873,36.2873,36.2047,36.2572,65142.0
2017-04-05 15:20:00,48.29,48.31,48.14,48.2,63552.0,36.2497,36.2647,36.1371,36.1822,63552.0
2017-04-05 15:30:00,48.19,48.2,48.02,48.07,137439.0,36.1747,36.1822,36.047,36.0846,137439.0
2017-04-05 15:40:00,48.07,48.12,47.94,47.98,205515.0,36.0846,36.1221,35.987,36.017,205515.0
2017-04-05 15:50:00,47.98,48.05,47.94,47.98,232240.0,36.017,36.0696,35.987,36.017,232240.0
2017-04-06 09:30:00,48.33,48.59,48.12,48.46,179038.0,36.2798,36.4749,36.1221,36.3773,179038.0
2017-04-06 09:40:00,48.45,48.55,48.15,48.16,102940.0,36.3698,36.4449,36.1446,36.1521,102940.0
2017-04-06 09:50:00,48.19,48.56,48.19,48.55,91171.0,36.1747,36.4524,36.1747,36.4449,91171.0
2017-04-06 10:00:00,48.57,48.83,48.56,48.78,123030.0,36.4599,36.6551,36.4524,36.6176,123030.0
2017-04-06 10:10:00,48.77,48.79,48.55,48.57,113531.0,36.61,36.6251,36.4449,36.4599,113531.0
2017-04-06 10:20:00,48.58,48.7,48.52,48.67,151675.0,36.4674,36.5575,36.4224,36.535,151675.0
2017-04-06 10:30:00,48.67,48.75,48.56,48.57,75695.0,36.535,36.595,36.4524,36.4599,75695.0
2017-04-06 10:40:00,48.57,48.69,48.45,48.63,93362.0,36.4599,36.55,36.3698,36.505,93362.0
2017-04-06 10:50:00,48.64,48.64,48.52,48.59,76374.0,36.5125,36.5125,36.4224,36.4749,76374.0
2017-04-06 11:00:00,48.58,48.66,48.51,48.52,76148.0,36.4674,36.5275,36.4149,36.4224,76148.0
2017-04-06 11:10:00,48.53,48.6,48.4,48.43,58944.0,36.4299,36.4824,36.3323,36.3548,58944.0
2017-04-06 11:20:00,48.43,48.5,48.39,48.48,46297.0,36.3548,36.4074,36.3248,36.3924,46297.0
2017-04-06 11:30:00,48.46,48.48,48.37,48.43,70327.0,36.3773,36.3924,36.3098,36.3548,70327.0
2017-04-06 11:40:00,48.43,48.49,48.42,48.48,68304.0,36.3548,36.3999,36.3473,36.3924,68304.0
2017-04-06 11:50:00,48.48,48.54,48.44,48.54,57089.0,36.3924,36.4374,36.3623,36.4374,57089.0
2017-04-06 12:00:00,48.54,48.58,48.49,48.51,36056.0,36.4374,36.4674,36.3999,36.4149,36056.0
2017-04-06 12:10:00,48.51,48.53,48.44,48.45,36282.0,36.4149,36.4299,36.3623,36.3698,36282.0
2017-04-06 12:20:00,48.46,48.49,48.42,48.44,43351.0,36.3773,36.3999,36.3473,36.3623,43351.0
2017-04-06 12:30:00,48.44,48.46,48.33,48.38,34336.0,36.3623,36.3773,36.2798,36.3173,34336.0
2017-04-06 12:40:00,48.38,48.39,48.3,48.33,39604.0,36.3173,36.3248,36.2572,36.2798,39604.0
2017-04-06 12:50:00,48.33,48.38,48.31,48.36,40568.0,36.2798,36.3173,36.2647,36.3023,40568.0
2017-04-06 13:00:00,48.37,48.37,48.33,48.35,76589.0,36.3098,36.3098,36.2798,36.2948,76589.0
2017-04-06 13:10:00,48.36,48.55,48.34,48.51,357556.0,36.3023,36.4449,36.2873,36.4149,357556.0
2017-04-06 13:20:00,48.52,48.53,48.45,48.47,71528.0,36.4224,36.4299,36.3698,36.3848,71528.0
2017-04-06 13:30:00,48.46,48.5,48.36,48.38,73239.0,36.3773,36.4074,36.3023,36.3173,73239.0
2017-04-06 13:40:00,48.39,48.41,48.32,48.38,45095.0,36.3248,36.3398,36.2722,36.3173,45095.0
2017-04-06 13:50:00,48.37,48.41,48.35,48.39,63477.0,36.3098,36.3398,36.2948,36.3248,63477.0
2017-04-06 14:00:00,48.39,48.42,48.35,48.41,59927.0,36.3248,36.3473,36.2948,36.3398,59927.0
2017-04-06 14:10:00,48.4,48.42,48.29,48.29,65439.0,36.3323,36.3473,36.2497,36.2497,65439.0
2017-04-06 14:20:00,48.3,48.31,48.21,48.21,49051.0,36.2572,36.2647,36.1897,36.1897,49051.0
2017-04-06 14:30:00,48.21,48.27,48.21,48.25,56897.0,36.1897,36.2347,36.1897,36.2197,56897.0
2017-04-06 14:40:00,48.26,48.26,48.05,48.06,97969.0,36.2272,36.2272,36.0696,36.0771,97969.0
2017-04-06 14:50:00,48.06,48.16,48.04,48.09,60649.0,36.0771,36.1521,36.0621,36.0996,60649.0
2017-04-06 15:00:00,48.1,48.1,47.88,47.97,160987.0,36.1071,36.1071,35.942,36.0095,160987.0
2017-04-06 15:10:00,47.97,48.09,47.95,48.07,73469.0,36.0095,36.0996,35.9945,36.0846,73469.0
2017-04-06 15:20:00,48.06,48.07,47.97,47.98,66322.0,36.0771,36.0846,36.0095,36.017,66322.0
2017-04-06 15:30:00,47.99,47.99,47.89,47.96,182314.0,36.0245,36.0245,35.9495,36.002,182314.0
2017-04-06 15:40:00,47.97,47.97,47.88,47.97,200566.0,36.0095,36.0095,35.942,36.0095,200566.0
2017-04-06 15:50:00,47.97,47.99,47.88,47.99,456715.0,36.0095,36.0245,35.942,36.0245,456715.0
2017-04-07 09:30:00,48.0,48.29,47.83,48.27,220199.0,36.032,36.2497,35.9044,36.2347,220199.0
2017-04-07 09:40:00,48.25,48.28,47.94,47.95,118001.0,36.2197,36.2422,35.987,35.9945,118001.0
2017-04-07 09:50:00,47.94,48.06,47.68,47.94,229852.0,35.987,36.0771,35.7918,35.987,229852.0
2017-04-07 10:00:00,47.93,48.06,47.75,48.0,160520.0,35.9795,36.0771,35.8444,36.032,160520.0
2017-04-07 10:10:00,48.0,48.09,47.97,48.02,72507.0,36.032,36.0996,36.0095,36.047,72507.0
2017-04-07 10:20:00,48.01,48.07,47.95,48.02,59036.0,36.0395,36.0846,35.9945,36.047,59036.0
2017-04-07 10:30:00,48.02,48.02,47.82,47.87,91335.0,36.047,36.047,35.8969,35.9344,91335.0
2017-04-07 10:40:00,47.87,47.9,47.76,47.81,106476.0,35.9344,35.957,35.8519,35.8894,106476.0
2017-04-07 10:50:00,47.82,47.94,47.76,47.91,79504.0,35.8969,35.987,35.8519,35.9645,79504.0
2017-04-07 11:00:00,47.91,48.0,47.89,47.89,75502.0,35.9645,36.032,35.9495,35.9495,75502.0
2017-04-07 11:10:00,47.89,48.04,47.83,47.99,85823.0,35.9495,36.0621,35.9044,36.0245,85823.0
2017-04-07 11:20:00,48.0,48.03,47.88,47.93,69614.0,36.032,36.0546,35.942,35.9795,69614.0
2017-04-07 11:30:00,47.93,48.0,47.9,47.97,91425.0,35.9795,36.032,35.957,36.0095,91425.0
2017-04-07 11:40:00,47.97,47.99,47.77,47.98,75484.0,36.0095,36.0245,35.8594,36.017,75484.0
2017-04-07 11:50:00,47.98,48.0,47.94,47.97,68702.0,36.017,36.032,35.987,36.0095,68702.0
2017-04-07 12:00:00,47.96,48.06,47.96,48.0,58878.0,36.002,36.0771,36.002,36.032,58878.0
2017-04-07 12:10:00,47.99,48.11,47.98,48.1,68228.0,36.0245,36.1146,36.017,36.1071,68228.0
2017-04-07 12:20:00,48.09,48.2,48.09,48.16,86532.0,36.0996,36.1822,36.0996,36.1521,86532.0
2017-04-07 12:30:00,48.16,48.17,48.11,48.12,65938.0,36.1521,36.1596,36.1146,36.1221,65938.0
2017-04-07 12:40:00,48.11,48.18,48.11,48.17,43657.0,36.1146,36.1672,36.1146,36.1596,43657.0
2017-04-07 12:50:00,48.16,48.27,48.15,48.21,76596.0,36.1521,36.2347,36.1446,36.1897,76596.0
2017-04-07 13:00:00,48.21,48.22,48.14,48.21,62162.0,36.1897,36.1972,36.1371,36.1897,62162.0
2017-04-07 13:10:00,48.21,48.22,48.1,48.11,67476.0,36.1897,36.1972,36.1071,36.1146,67476.0
2017-04-07 13:20:00,48.1,48.18,48.09,48.17,49171.0,36.1071,36.1672,36.0996,36.1596,49171.0
2017-04-07 13:30:00,48.16,48.21,48.09,48.1,43558.0,36.1521,36.1897,36.0996,36.1071,43558.0
2017-04-07 13:40:00,48.11,48.18,48.05,48.05,63395.0,36.1146,36.1672,36.0696,36.0696,63395.0
2017-04-07 13:50:00,48.06,48.19,48.02,48.08,84066.0,36.0771,36.1747,36.047,36.0921,84066.0
2017-04-07 14:00:00,48.08,48.18,48.07,48.11,47080.0,36.0921,36.1672,36.0846,36.1146,47080.0
2017-04-07 14:10:00,48.12,48.17,48.1,48.16,60530.0,36.1221,36.1596,36.1071,36.1521,60530.0
2017-04-07 14:20:00,48.16,48.16,48.09,48.15,54935.0,36.1521,36.1521,36.0996,36.1446,54935.0
2017-04-07 14:30:00,48.15,48.17,48.08,48.09,54200.0,36.1446,36.1596,36.0921,36.0996,54200.0
2017-04-07 14:40:00,48.09,48.13,48.05,48.12,41407.0,36.0996,36.1296,36.0696,36.1221,41407.0
2017-04-07 14:50:00,48.13,48.14,48.04,48.04,37920.0,36.1296,36.1371,36.0621,36.0621,37920.0
2017-04-07 15:00:00,48.04,48.1,48.03,48.04,51493.0,36.0621,36.1071,36.0546,36.0621,51493.0
2017-04-07 15:10:00,48.04,48.11,48.04,48.07,88059.0,36.0621,36.1146,36.0621,36.0846,88059.0
2017-04-07 15:20:00,48.08,48.21,48.06,48.18,89117.0,36.0921,36.1897,36.0771,36.1672,89117.0
2017-04-07 15:30:00,48.18,48.26,48.11,48.22,167309.0,36.1672,36.2272,36.1146,36.1972,167309.0
2017-04-07 15:40:00,48.22,48.29,48.22,48.26,123653.0,36.1972,36.2497,36.1972,36.2272,123653.0
2017-04-07 15:50:00,48.25,48.31,48.22,48.25,397731.0,36.2197,36.2647,36.1972,36.2197,397731.0
2017-04-10 09:30:00,48.46,48.84,48.38,48.84,186717.0,36.3773,36.6626,36.3173,36.6626,186717.0
2017-04-10 09:40:00,48.87,49.09,48.77,49.01,217113.0,36.6851,36.8503,36.61,36.7902,217113.0
2017-04-10 09:50:00,49.01,49.07,48.91,48.93,140128.0,36.7902,36.8352,36.7151,36.7302,140128.0
2017-04-10 10:00:00,48.93,49.01,48.87,48.98,87084.0,36.7302,36.7902,36.6851,36.7677,87084.0
2017-04-10 10:10:00,48.98,48.99,48.75,48.78,51910.0,36.7677,36.7752,36.595,36.6176,51910.0
2017-04-10 10:20:00,48.79,48.84,48.78,48.84,71049.0,36.6251,36.6626,36.6176,36.6626,71049.0
2017-04-10 10:30:00,48.85,49.02,48.83,49.0,95410.0,36.6701,36.7977,36.6551,36.7827,95410.0
2017-04-10 10:40:00,49.0,49.01,48.88,48.89,156520.0,36.7827,36.7902,36.6926,36.7001,156520.0
2017-04-10 10:50:00,48.89,48.89,48.63,48.63,63808.0,36.7001,36.7001,36.505,36.505,63808.0
2017-04-10 11:00:00,48.64,48.68,48.55,48.66,51881.0,36.5125,36.5425,36.4449,36.5275,51881.0
2017-04-10 11:10:00,48.66,48.72,48.63,48.71,46241.0,36.5275,36.5725,36.505,36.565,46241.0
2017-04-10 11:20:00,48.72,48.73,48.63,48.7,59710.0,36.5725,36.58,36.505,36.5575,59710.0
2017-04-10 11:30:00,48.69,48.7,48.53,48.57,35977.0,36.55,36.5575,36.4299,36.4599,35977.0
2017-04-10 11:40:00,48.56,48.68,48.52,48.67,28817.0,36.4524,36.5425,36.4224,36.535,28817.0
2017-04-10 11:50:00,48.68,48.68,48.55,48.58,43532.0,36.5425,36.5425,36.4449,36.4674,43532.0
2017-04-10 12:00:00,48.58,48.58,48.49,48.53,30839.0,36.4674,36.4674,36.3999,36.4299,30839.0
2017-04-10 12:10:00,48.52,48.53,48.41,48.5,34351.0,36.4224,36.4299,36.3398,36.4074,34351.0
2017-04-10 12:20:00,48.49,48.49,48.44,48.46,30991.0,36.3999,36.3999,36.3623,36.3773,30991.0
2017-04-10 12:30:00,48.46,48.62,48.44,48.62,25308.0,36.3773,36.4974,36.3623,36.4974,25308.0
2017-04-10 12:40:00,48.62,48.68,48.62,48.63,51361.0,36.4974,36.5425,36.4974,36.505,51361.0
2017-04-10 12:50:00,48.63,48.68,48.63,48.65,31277.0,36.505,36.5425,36.505,36.52,31277.0
2017-04-10 13:00:00,48.65,48.69,48.63,48.68,26087.0,36.52,36.55,36.505,36.5425,26087.0
2017-04-10 13:10:00,48.69,48.74,48.65,48.67,29717.0,36.55,36.5875,36.52,36.535,29717.0
2017-04-10 13:20:00,48.67,48.7,48.63,48.65,25960.0,36.535,36.5575,36.505,36.52,25960.0
2017-04-10 13:30:00,48.66,48.82,48.66,48.76,33276.0,36.5275,36.6476,36.5275,36.6025,33276.0
2017-04-10 13:40:00,48.77,48.78,48.73,48.75,32450.0,36.61,36.6176,36.58,36.595,32450.0
2017-04-10 13:50:00,48.76,48.76,48.73,48.76,20090.0,36.6025,36.6025,36.58,36.6025,20090.0
2017-04-10 14:00:00,48.75,48.77,48.69,48.76,28288.0,36.595,36.61,36.55,36.6025,28288.0
2017-04-10 14:10:00,48.77,48.82,48.73,48.74,45644.0,36.61,36.6476,36.58,36.5875,45644.0
2017-04-10 14:20:00,48.74,48.75,48.66,48.66,29728.0,36.5875,36.595,36.5275,36.5275,29728.0
2017-04-10 14:30:00,48.64,48.71,48.64,48.7,29846.0,36.5125,36.565,36.5125,36.5575,29846.0
2017-04-10 14:40:00,48.7,48.78,48.67,48.77,41576.0,36.5575,36.6176,36.535,36.61,41576.0
2017-04-10 14:50:00,48.77,48.8,48.75,48.77,32603.0,36.61,36.6326,36.595,36.61,32603.0
2017-04-10 15:00:00,48.76,48.78,48.72,48.72,46692.0,36.6025,36.6176,36.5725,36.5725,46692.0
2017-04-10 15:10:00,48.71,48.78,48.7,48.71,78762.0,36.565,36.6176,36.5575,36.565,78762.0
2017-04-10 15:20:00,48.71,48.71,48.61,48.67,61578.0,36.565,36.565,36.4899,36.535,61578.0
2017-04-10 15:30:00,48.66,48.67,48.58,48.63,58552.0,36.5275,36.535,36.4674,36.505,58552.0
2017-04-10 15:40:00,48.62,48.63,48.54,48.55,145824.0,36.4974,36.505,36.4374,36.4449,145824.0
2017-04-10 15:50:00,48.55,48.59,48.51,48.54,198805.0,36.4449,36.4749,36.4149,36.4374,198805.0
2017-04-11 09:30:00,48.58,48.63,48.41,48.57,89500.0,36.4674,36.505,36.3398,36.4599,89500.0
2017-04-11 09:40:00,48.55,48.63,48.42,48.59,91498.0,36.4449,36.505,36.3473,36.4749,91498.0
2017-04-11 09:50:00,48.6,48.62,48.5,48.62,77579.0,36.4824,36.4974,36.4074,36.4974,77579.0
2017-04-11 10:00:00,48.63,48.7,48.56,48.57,106273.0,36.505,36.5575,36.4524,36.4599,106273.0
2017-04-11 10:10:00,48.56,48.58,48.33,48.44,70777.0,36.4524,36.4674,36.2798,36.3623,70777.0
2017-04-11 10:20:00,48.44,48.44,48.23,48.29,96930.0,36.3623,36.3623,36.2047,36.2497,96930.0
2017-04-11 10:30:00,48.3,48.37,48.17,48.37,51438.0,36.2572,36.3098,36.1596,36.3098,51438.0
2017-04-11 10:40:00,48.36,48.46,48.29,48.4,67640.0,36.3023,36.3773,36.2497,36.3323,67640.0
2017-04-11 10:50:00,48.4,48.4,48.24,48.3,44588.0,36.3323,36.3323,36.2122,36.2572,44588.0
2017-04-11 11:00:00,48.3,48.42,48.29,48.32,67425.0,36.2572,36.3473,36.2497,36.2722,67425.0
2017-04-11 11:10:00,48.31,48.48,48.31,48.48,48606.0,36.2647,36.3924,36.2647,36.3924,48606.0
2017-04-11 11:20:00,48.47,48.48,48.38,48.47,37678.0,36.3848,36.3924,36.3173,36.3848,37678.0
2017-04-11 11:30:00,48.47,48.55,48.44,48.51,54606.0,36.3848,36.4449,36.3623,36.4149,54606.0
2017-04-11 11:40:00,48.51,48.58,48.4,48.55,86302.0,36.4149,36.4674,36.3323,36.4449,86302.0
2017-04-11 11:50:00,48.56,48.57,48.49,48.51,36226.0,36.4524,36.4599,36.3999,36.4149,36226.0
2017-04-11 12:00:00,48.51,48.54,48.45,48.5,49394.0,36.4149,36.4374,36.3698,36.4074,49394.0
2017-04-11 12:10:00,48.5,48.56,48.47,48.53,36020.0,36.4074,36.4524,36.3848,36.4299,36020.0
2017-04-11 12:20:00,48.53,48.58,48.46,48.51,40331.0,36.4299,36.4674,36.3773,36.4149,40331.0
2017-04-11 12:30:00,48.51,48.61,48.51,48.6,29355.0,36.4149,36.4899,36.4149,36.4824,29355.0
2017-04-11 12:40:00,48.59,48.63,48.54,48.59,37755.0,36.4749,36.505,36.4374,36.4749,37755.0
2017-04-11 12:50:00,48.59,48.72,48.58,48.71,76677.0,36.4749,36.5725,36.4674,36.565,76677.0
2017-04-11 13:00:00,48.7,48.78,48.64,48.7,35549.0,36.5575,36.6176,36.5125,36.5575,35549.0
2017-04-11 13:10:00,48.7,48.7,48.6,48.67,28240.0,36.5575,36.5575,36.4824,36.535,28240.0
2017-04-11 13:20:00,48.68,48.68,48.56,48.56,33651.0,36.5425,36.5425,36.4524,36.4524,33651.0
2017-04-11 13:30:00,48.55,48.64,48.55,48.63,43950.0,36.4449,36.5125,36.4449,36.505,43950.0
2017-04-11 13:40:00,48.64,48.65,48.53,48.56,33344.0,36.5125,36.52,36.4299,36.4524,33344.0
2017-04-11 13:50:00,48.55,48.65,48.54,48.63,47330.0,36.4449,36.52,36.4374,36.505,47330.0
2017-04-11 14:00:00,48.63,48.65,48.59,48.64,33238.0,36.505,36.52,36.4749,36.5125,33238.0
2017-04-11 14:10:00,48.64,48.65,48.49,48.54,43739.0,36.5125,36.52,36.3999,36.4374,43739.0
2017-04-11 14:20:00,48.54,48.62,48.54,48.62,38464.0,36.4374,36.4974,36.4374,36.4974,38464.0
2017-04-11 14:30:00,48.62,48.63,48.56,48.61,38919.0,36.4974,36.505,36.4524,36.4899,38919.0
2017-04-11 14:40:00,48.61,48.62,48.52,48.62,35402.0,36.4899,36.4974,36.4224,36.4974,35402.0
2017-04-11 14:50:00,48.62,48.68,48.58,48.58,41586.0,36.4974,36.5425,36.4674,36.4674,41586.0
2017-04-11 15:00:00,48.58,48.59,48.49,48.59,57219.0,36.4674,36.4749,36.3999,36.4749,57219.0
2017-04-11 15:10:00,48.59,48.59,48.45,48.5,51235.0,36.4749,36.4749,36.3698,36.4074,51235.0
2017-04-11 15:20:00,48.51,48.56,48.46,48.53,66075.0,36.4149,36.4524,36.3773,36.4299,66075.0
2017-04-11 15:30:00,48.52,48.55,48.5,48.52,77990.0,36.4224,36.4449,36.4074,36.4224,77990.0
2017-04-11 15:40:00,48.52,48.56,48.49,48.52,87497.0,36.4224,36.4524,36.3999,36.4224,87497.0
2017-04-11 15:50:00,48.53,48.65,48.53,48.64,186561.0,36.4299,36.52,36.4299,36.5125,186561.0
2017-04-12 09:30:00,48.66,48.67,48.33,48.55,99976.0,36.5275,36.535,36.2798,36.4449,99976.0
2017-04-12 09:40:00,48.56,48.6,48.29,48.32,88495.0,36.4524,36.4824,36.2497,36.2722,88495.0
2017-04-12 09:50:00,48.33,48.5,48.29,48.43,56564.0,36.2798,36.4074,36.2497,36.3548,56564.0
2017-04-12 10:00:00,48.44,48.62,48.42,48.55,36524.0,36.3623,36.4974,36.3473,36.4449,36524.0
2017-04-12 10:10:00,48.56,48.61,48.5,48.55,25384.0,36.4524,36.4899,36.4074,36.4449,25384.0
2017-04-12 10:20:00,48.55,48.57,48.49,48.51,27328.0,36.4449,36.4599,36.3999,36.4149,27328.0
2017-04-12 10:30:00,48.52,48.57,48.45,48.48,38785.0,36.4224,36.4599,36.3698,36.3924,38785.0
2017-04-12 10:40:00,48.48,48.48,48.36,48.41,43412.0,36.3924,36.3924,36.3023,36.3398,43412.0
2017-04-12 10:50:00,48.41,48.43,48.35,48.41,23882.0,36.3398,36.3548,36.2948,36.3398,23882.0
2017-04-12 11:00:00,48.41,48.52,48.38,48.51,29776.0,36.3398,36.4224,36.3173,36.4149,29776.0
2017-04-12 11:10:00,48.51,48.51,48.41,48.43,32421.0,36.4149,36.4149,36.3398,36.3548,32421.0
2017-04-12 11:20:00,48.43,48.45,48.35,48.44,35138.0,36.3548,36.3698,36.2948,36.3623,35138.0
2017-04-12 11:30:00,48.44,48.44,48.29,48.29,23689.0,36.3623,36.3623,36.2497,36.2497,23689.0
2017-04-12 11:40:00,48.29,48.37,48.29,48.37,33284.0,36.2497,36.3098,36.2497,36.3098,33284.0
2017-04-12 11:50:00,48.36,48.47,48.32,48.47,57400.0,36.3023,36.3848,36.2722,36.3848,57400.0
2017-04-12 12:00:00,48.47,48.52,48.44,48.51,42314.0,36.3848,36.4224,36.3623,36.4149,42314.0
2017-04-12 12:10:00,48.51,48.53,48.48,48.52,43758.0,36.4149,36.4299,36.3924,36.4224,43758.0
2017-04-12 12:20:00,48.52,48.57,48.45,48.47,36974.0,36.4224,36.4599,36.3698,36.3848,36974.0
2017-04-12 12:30:00,48.47,48.49,48.44,48.48,34673.0,36.3848,36.3999,36.3623,36.3924,34673.0
2017-04-12 12:40:00,48.47,48.55,48.45,48.55,22504.0,36.3848,36.4449,36.3698,36.4449,22504.0
2017-04-12 12:50:00,48.54,48.54,48.42,48.48,32605.0,36.4374,36.4374,36.3473,36.3924,32605.0
2017-04-12 13:00:00,48.48,48.59,48.47,48.55,41089.0,36.3924,36.4749,36.3848,36.4449,41089.0
2017-04-12 13:10:00,48.55,48.57,48.49,48.5,23326.0,36.4449,36.4599,36.3999,36.4074,23326.0
2017-04-12 13:20:00,48.49,48.52,48.45,48.5,26812.0,36.3999,36.4224,36.3698,36.4074,26812.0
2017-04-12 13:30:00,48.51,48.58,48.48,48.57,27638.0,36.4149,36.4674,36.3924,36.4599,27638.0
2017-04-12 13:40:00,48.56,48.59,48.53,48.57,44146.0,36.4524,36.4749,36.4299,36.4599,44146.0
2017-04-12 13:50:00,48.56,48.62,48.53,48.59,27685.0,36.4524,36.4974,36.4299,36.4749,27685.0
2017-04-12 14:00:00,48.6,48.6,48.53,48.55,26539.0,36.4824,36.4824,36.4299,36.4449,26539.0
2017-04-12 14:10:00,48.54,48.56,48.51,48.54,30203.0,36.4374,36.4524,36.4149,36.4374,30203.0
2017-04-12 14:20:00,48.54,48.54,48.44,48.48,27885.0,36.4374,36.4374,36.3623,36.3924,27885.0
2017-04-12 14:30:00,48.48,48.52,48.44,48.44,30146.0,36.3924,36.4224,36.3623,36.3623,30146.0
2017-04-12 14:40:00,48.44,48.46,48.41,48.42,24471.0,36.3623,36.3773,36.3398,36.3473,24471.0
2017-04-12 14:50:00,48.42,48.5,48.4,48.48,36467.0,36.3473,36.4074,36.3323,36.3924,36467.0
2017-04-12 15:00:00,48.48,48.5,48.44,48.46,32397.0,36.3924,36.4074,36.3623,36.3773,32397.0
2017-04-12 15:10:00,48.47,48.5,48.35,48.36,44747.0,36.3848,36.4074,36.2948,36.3023,44747.0
2017-04-12 15:20:00,48.36,48.48,48.36,48.42,52750.0,36.3023,36.3924,36.3023,36.3473,52750.0
2017-04-12 15:30:00,48.42,48.45,48.39,48.41,52874.0,36.3473,36.3698,36.3248,36.3398,52874.0
2017-04-12 15:40:00,48.41,48.43,48.34,48.36,61111.0,36.3398,36.3548,36.2873,36.3023,61111.0
2017-04-12 15:50:00,48.36,48.44,48.34,48.37,265521.0,36.3023,36.3623,36.2873,36.3098,265521.0
2017-04-13 09:30:00,48.33,48.55,48.28,48.47,75994.0,36.2798,36.4449,36.2422,36.3848,75994.0
2017-04-13 09:40:00,48.47,48.51,48.26,48.5,122951.0,36.3848,36.4149,36.2272,36.4074,122951.0
2017-04-13 09:50:00,48.51,48.67,48.51,48.63,36138.0,36.4149,36.535,36.4149,36.505,36138.0
2017-04-13 10:00:00,48.63,48.73,48.51,48.53,49786.0,36.505,36.58,36.4149,36.4299,49786.0
2017-04-13 10:10:00,48.53,48.6,48.51,48.53,28584.0,36.4299,36.4824,36.4149,36.4299,28584.0
2017-04-13 10:20:00,48.52,48.52,48.41,48.41,41877.0,36.4224,36.4224,36.3398,36.3398,41877.0
2017-04-13 10:30:00,48.4,48.5,48.39,48.4,58569.0,36.3323,36.4074,36.3248,36.3323,58569.0
2017-04-13 10:40:00,48.4,48.46,48.39,48.4,36598.0,36.3323,36.3773,36.3248,36.3323,36598.0
2017-04-13 10:50:00,48.39,48.42,48.35,48.39,31545.0,36.3248,36.3473,36.2948,36.3248,31545.0
2017-04-13 11:00:00,48.4,48.47,48.38,48.46,36912.0,36.3323,36.3848,36.3173,36.3773,36912.0
2017-04-13 11:10:00,48.45,48.47,48.3,48.32,69539.0,36.3698,36.3848,36.2572,36.2722,69539.0
2017-04-13 11:20:00,48.32,48.4,48.24,48.25,32288.0,36.2722,36.3323,36.2122,36.2197,32288.0
2017-04-13 11:30:00,48.25,48.38,48.24,48.3,230483.0,36.2197,36.3173,36.2122,36.2572,230483.0
2017-04-13 11:40:00,48.3,48.42,48.28,48.38,60359.0,36.2572,36.3473,36.2422,36.3173,60359.0
2017-04-13 11:50:00,48.38,48.48,48.36,48.42,120665.0,36.3173,36.3924,36.3023,36.3473,120665.0
2017-04-13 12:00:00,48.41,48.41,48.29,48.35,53425.0,36.3398,36.3398,36.2497,36.2948,53425.0
2017-04-13 12:10:00,48.35,48.43,48.34,48.38,99117.0,36.2948,36.3548,36.2873,36.3173,99117.0
2017-04-13 12:20:00,48.39,48.47,48.38,48.44,81665.0,36.3248,36.3848,36.3173,36.3623,81665.0
2017-04-13 12:30:00,48.45,48.52,48.43,48.52,98159.0,36.3698,36.4224,36.3548,36.4224,98159.0
2017-04-13 12:40:00,48.52,48.52,48.41,48.41,53193.0,36.4224,36.4224,36.3398,36.3398,53193.0
2017-04-13 12:50:00,48.42,48.44,48.4,48.43,96078.0,36.3473,36.3623,36.3323,36.3548,96078.0
2017-04-13 13:00:00,48.43,48.45,48.32,48.38,82365.0,36.3548,36.3698,36.2722,36.3173,82365.0
2017-04-13 13:10:00,48.37,48.4,48.34,48.35,39312.0,36.3098,36.3323,36.2873,36.2948,39312.0
2017-04-13 13:20:00,48.35,48.37,48.3,48.36,63403.0,36.2948,36.3098,36.2572,36.3023,63403.0
2017-04-13 13:30:00,48.36,48.45,48.36,48.38,93516.0,36.3023,36.3698,36.3023,36.3173,93516.0
2017-04-13 13:40:00,48.37,48.42,48.29,48.29,45836.0,36.3098,36.3473,36.2497,36.2497,45836.0
2017-04-13 13:50:00,48.29,48.35,48.27,48.35,40902.0,36.2497,36.2948,36.2347,36.2948,40902.0
2017-04-13 14:00:00,48.35,48.42,48.34,48.37,50308.0,36.2948,36.3473,36.2873,36.3098,50308.0
2017-04-13 14:10:00,48.38,48.41,48.31,48.41,45377.0,36.3173,36.3398,36.2647,36.3398,45377.0
2017-04-13 14:20:00,48.42,48.49,48.42,48.49,37346.0,36.3473,36.3999,36.3473,36.3999,37346.0
2017-04-13 14:30:00,48.48,48.51,48.47,48.48,113318.0,36.3924,36.4149,36.3848,36.3924,113318.0
2017-04-13 14:40:00,48.48,48.56,48.48,48.54,36713.0,36.3924,36.4524,36.3924,36.4374,36713.0
2017-04-13 14:50:00,48.53,48.55,48.48,48.55,35979.0,36.4299,36.4449,36.3924,36.4449,35979.0
2017-04-13 15:00:00,48.54,48.58,48.51,48.54,38887.0,36.4374,36.4674,36.4149,36.4374,38887.0
2017-04-13 15:10:00,48.54,48.54,48.43,48.5,39950.0,36.4374,36.4374,36.3548,36.4074,39950.0
2017-04-13 15:20:00,48.5,48.52,48.45,48.45,44983.0,36.4074,36.4224,36.3698,36.3698,44983.0
2017-04-13 15:30:00,48.45,48.48,48.34,48.35,63704.0,36.3698,36.3924,36.2873,36.2948,63704.0
2017-04-13 15:40:00,48.34,48.41,48.32,48.4,91147.0,36.2873,36.3398,36.2722,36.3323,91147.0
2017-04-13 15:50:00,48.38,48.39,48.27,48.28,253992.0,36.3173,36.3248,36.2347,36.2422,253992.0
2017-04-17 09:30:00,48.47,48.5,48.23,48.3,71149.0,36.3848,36.4074,36.2047,36.2572,71149.0
2017-04-17 09:40:00,48.25,48.26,48.16,48.21,26782.0,36.2197,36.2272,36.1521,36.1897,26782.0
2017-04-17 09:50:00,48.22,48.31,48.19,48.29,20555.0,36.1972,36.2647,36.1747,36.2497,20555.0
2017-04-17 10:00:00,48.29,48.4,48.28,48.37,32641.0,36.2497,36.3323,36.2422,36.3098,32641.0
2017-04-17 10:10:00,48.37,48.41,48.33,48.35,30988.0,36.3098,36.3398,36.2798,36.2948,30988.0
2017-04-17 10:20:00,48.36,48.42,48.27,48.36,25276.0,36.3023,36.3473,36.2347,36.3023,25276.0
2017-04-17 10:30:00,48.4,48.45,48.35,48.37,39909.0,36.3323,36.3698,36.2948,36.3098,39909.0
2017-04-17 10:40:00,48.36,48.4,48.28,48.33,45134.0,36.3023,36.3323,36.2422,36.2798,45134.0
2017-04-17 10:50:00,48.33,48.44,48.33,48.38,55278.0,36.2798,36.3623,36.2798,36.3173,55278.0
2017-04-17 11:00:00,48.38,48.43,48.36,48.39,65719.0,36.3173,36.3548,36.3023,36.3248,65719.0
2017-04-17 11:10:00,48.38,48.41,48.31,48.35,35347.0,36.3173,36.3398,36.2647,36.2948,35347.0
2017-04-17 11:20:00,48.36,48.37,48.2,48.22,51394.0,36.3023,36.3098,36.1822,36.1972,51394.0
2017-04-17 11:30:00,48.22,48.29,48.21,48.25,70985.0,36.1972,36.2497,36.1897,36.2197,70985.0
2017-04-17 11:40:00,48.26,48.28,48.2,48.21,45080.0,36.2272,36.2422,36.1822,36.1897,45080.0
2017-04-17 11:50:00,48.2,48.26,48.17,48.17,68569.0,36.1822,36.2272,36.1596,36.1596,68569.0
2017-04-17 12:00:00,48.16,48.26,48.16,48.25,28356.0,36.1521,36.2272,36.1521,36.2197,28356.0
2017-04-17 12:10:00,48.26,48.33,48.23,48.29,23925.0,36.2272,36.2798,36.2047,36.2497,23925.0
2017-04-17 12:20:00,48.29,48.36,48.28,48.3,36557.0,36.2497,36.3023,36.2422,36.2572,36557.0
2017-04-17 12:30:00,48.3,48.34,48.25,48.28,20253.0,36.2572,36.2873,36.2197,36.2422,20253.0
2017-04-17 12:40:00,48.29,48.34,48.28,48.28,20020.0,36.2497,36.2873,36.2422,36.2422,20020.0
2017-04-17 12:50:00,48.28,48.3,48.24,48.26,57162.0,36.2422,36.2572,36.2122,36.2272,57162.0
2017-04-17 13:00:00,48.26,48.31,48.23,48.27,40596.0,36.2272,36.2647,36.2047,36.2347,40596.0
2017-04-17 13:10:00,48.28,48.3,48.22,48.28,30828.0,36.2422,36.2572,36.1972,36.2422,30828.0
2017-04-17 13:20:00,48.27,48.27,48.23,48.24,26334.0,36.2347,36.2347,36.2047,36.2122,26334.0
2017-04-17 13:30:00,48.25,48.29,48.2,48.23,34882.0,36.2197,36.2497,36.1822,36.2047,34882.0
2017-04-17 13:40:00,48.24,48.26,48.18,48.19,50568.0,36.2122,36.2272,36.1672,36.1747,50568.0
2017-04-17 13:50:00,48.19,48.2,48.12,48.14,44890.0,36.1747,36.1822,36.1221,36.1371,44890.0
2017-04-17 14:00:00,48.14,48.15,48.08,48.08,50883.0,36.1371,36.1446,36.0921,36.0921,50883.0
2017-04-17 14:10:00,48.09,48.11,48.05,48.05,48944.0,36.0996,36.1146,36.0696,36.0696,48944.0
2017-04-17 14:20:00,48.05,48.09,48.03,48.08,23226.0,36.0696,36.0996,36.0546,36.0921,23226.0
2017-04-17 14:30:00,48.08,48.11,48.05,48.11,32905.0,36.0921,36.1146,36.0696,36.1146,32905.0
2017-04-17 14:40:00,48.11,48.14,48.09,48.1,38210.0,36.1146,36.1371,36.0996,36.1071,38210.0
2017-04-17 14:50:00,48.09,48.12,48.05,48.07,51358.0,36.0996,36.1221,36.0696,36.0846,51358.0
2017-04-17 15:00:00,48.08,48.12,48.06,48.12,62634.0,36.0921,36.1221,36.0771,36.1221,62634.0
2017-04-17 15:10:00,48.12,48.29,48.11,48.29,45294.0,36.1221,36.2497,36.1146,36.2497,45294.0
2017-04-17 15:20:00,48.28,48.31,48.24,48.29,36472.0,36.2422,36.2647,36.2122,36.2497,36472.0
2017-04-17 15:30:00,48.28,48.33,48.24,48.32,83891.0,36.2422,36.2798,36.2122,36.2722,83891.0
2017-04-17 15:40:00,48.33,48.33,48.28,48.32,53849.0,36.2798,36.2798,36.2422,36.2722,53849.0
2017-04-17 15:50:00,48.32,48.36,48.28,48.36,138853.0,36.2722,36.3023,36.2422,36.3023,138853.0
2017-04-18 09:30:00,48.36,48.5,48.16,48.48,98820.0,36.3023,36.4074,36.1521,36.3924,98820.0
2017-04-18 09:40:00,48.48,48.97,48.47,48.96,155104.0,36.3924,36.7602,36.3848,36.7527,155104.0
2017-04-18 09:50:00,48.96,49.3,48.91,49.29,209405.0,36.7527,37.0079,36.7151,37.0004,209405.0
2017-04-18 10:00:00,49.3,49.31,48.92,48.99,136807.0,37.0079,37.0154,36.7226,36.7752,136807.0
2017-04-18 10:10:00,48.98,48.98,48.79,48.82,86226.0,36.7677,36.7677,36.6251,36.6476,86226.0
2017-04-18 10:20:00,48.81,48.81,48.63,48.63,61072.0,36.6401,36.6401,36.505,36.505,61072.0
2017-04-18 10:30:00,48.63,48.82,48.63,48.8,41024.0,36.505,36.6476,36.505,36.6326,41024.0
2017-04-18 10:40:00,48.8,48.82,48.59,48.65,49566.0,36.6326,36.6476,36.4749,36.52,49566.0
2017-04-18 10:50:00,48.65,48.65,48.5,48.63,67596.0,36.52,36.52,36.4074,36.505,67596.0
2017-04-18 11:00:00,48.63,48.69,48.55,48.69,39811.0,36.505,36.55,36.4449,36.55,39811.0
2017-04-18 11:10:00,48.7,48.74,48.65,48.72,70556.0,36.5575,36.5875,36.52,36.5725,70556.0
2017-04-18 11:20:00,48.73,48.84,48.69,48.79,68945.0,36.58,36.6626,36.55,36.6251,68945.0
2017-04-18 11:30:00,48.79,48.82,48.64,48.68,52913.0,36.6251,36.6476,36.5125,36.5425,52913.0
2017-04-18 11:40:00,48.68,48.71,48.66,48.71,52042.0,36.5425,36.565,36.5275,36.565,52042.0
2017-04-18 11:50:00,48.71,48.72,48.61,48.61,60099.0,36.565,36.5725,36.4899,36.4899,60099.0
2017-04-18 12:00:00,48.61,48.69,48.55,48.64,57384.0,36.4899,36.55,36.4449,36.5125,57384.0
2017-04-18 12:10:00,48.63,48.64,48.58,48.59,71331.0,36.505,36.5125,36.4674,36.4749,71331.0
2017-04-18 12:20:00,48.59,48.72,48.59,48.7,43338.0,36.4749,36.5725,36.4749,36.5575,43338.0
2017-04-18 12:30:00,48.7,48.78,48.68,48.69,68846.0,36.5575,36.6176,36.5425,36.55,68846.0
2017-04-18 12:40:00,48.68,48.68,48.63,48.66,30694.0,36.5425,36.5425,36.505,36.5275,30694.0
2017-04-18 12:50:00,48.66,48.78,48.66,48.71,33623.0,36.5275,36.6176,36.5275,36.565,33623.0
2017-04-18 13:00:00,48.71,48.72,48.65,48.7,15825.0,36.565,36.5725,36.52,36.5575,15825.0
2017-04-18 13:10:00,48.7,48.75,48.69,48.74,21326.0,36.5575,36.595,36.55,36.5875,21326.0
2017-04-18 13:20:00,48.74,48.75,48.7,48.75,26978.0,36.5875,36.595,36.5575,36.595,26978.0
2017-04-18 13:30:00,48.75,48.76,48.73,48.73,24784.0,36.595,36.6025,36.58,36.58,24784.0
2017-04-18 13:40:00,48.74,48.79,48.74,48.76,21155.0,36.5875,36.6251,36.5875,36.6025,21155.0
2017-04-18 13:50:00,48.76,48.79,48.72,48.72,25121.0,36.6025,36.6251,36.5725,36.5725,25121.0
2017-04-18 14:00:00,48.72,48.75,48.66,48.66,50091.0,36.5725,36.595,36.5275,36.5275,50091.0
2017-04-18 14:10:00,48.66,48.71,48.66,48.7,32588.0,36.5275,36.565,36.5275,36.5575,32588.0
2017-04-18 14:20:00,48.7,48.7,48.63,48.67,39900.0,36.5575,36.5575,36.505,36.535,39900.0
2017-04-18 14:30:00,48.67,48.67,48.58,48.58,33098.0,36.535,36.535,36.4674,36.4674,33098.0
2017-04-18 14:40:00,48.59,48.6,48.52,48.56,41728.0,36.4749,36.4824,36.4224,36.4524,41728.0
2017-04-18 14:50:00,48.56,48.6,48.53,48.56,31343.0,36.4524,36.4824,36.4299,36.4524,31343.0
2017-04-18 15:00:00,48.55,48.57,48.49,48.54,39746.0,36.4449,36.4599,36.3999,36.4374,39746.0
2017-04-18 15:10:00,48.54,48.55,48.45,48.53,42060.0,36.4374,36.4449,36.3698,36.4299,42060.0
2017-04-18 15:20:00,48.53,48.55,48.48,48.48,36767.0,36.4299,36.4449,36.3924,36.3924,36767.0
2017-04-18 15:30:00,48.48,48.57,48.47,48.54,68063.0,36.3924,36.4599,36.3848,36.4374,68063.0
2017-04-18 15:40:00,48.54,48.57,48.44,48.46,112705.0,36.4374,36.4599,36.3623,36.3773,112705.0
2017-04-18 15:50:00,48.46,48.55,48.45,48.52,254635.0,36.3773,36.4449,36.3698,36.4224,254635.0
2017-04-19 09:30:00,48.69,49.03,48.68,48.83,75160.0,36.55,36.8052,36.5425,36.6551,75160.0
2017-04-19 09:40:00,48.84,48.9,48.72,48.88,48986.0,36.6626,36.7076,36.5725,36.6926,48986.0
2017-04-19 09:50:00,48.86,49.11,48.86,49.09,80223.0,36.6776,36.8653,36.6776,36.8503,80223.0
2017-04-19 10:00:00,49.1,49.11,48.97,49.03,59510.0,36.8578,36.8653,36.7602,36.8052,59510.0
2017-04-19 10:10:00,49.04,49.21,49.01,49.14,76779.0,36.8127,36.9403,36.7902,36.8878,76779.0
2017-04-19 10:20:00,49.13,49.33,49.13,49.23,77176.0,36.8803,37.0304,36.8803,36.9554,77176.0
2017-04-19 10:30:00,49.22,49.32,49.16,49.31,91550.0,36.9478,37.0229,36.9028,37.0154,91550.0
2017-04-19 10:40:00,49.31,49.45,49.26,49.38,129007.0,37.0154,37.1205,36.9779,37.068,129007.0
2017-04-19 10:50:00,49.38,49.48,49.31,49.43,58953.0,37.068,37.143,37.0154,37.1055,58953.0
2017-04-19 11:00:00,49.43,49.61,49.42,49.54,84132.0,37.1055,37.2406,37.098,37.1881,84132.0
2017-04-19 11:10:00,49.54,49.63,49.5,49.61,83536.0,37.1881,37.2556,37.158,37.2406,83536.0
2017-04-19 11:20:00,49.61,49.67,49.48,49.54,84888.0,37.2406,37.2856,37.143,37.1881,84888.0
2017-04-19 11:30:00,49.53,49.73,49.49,49.72,79122.0,37.1806,37.3307,37.1505,37.3232,79122.0
2017-04-19 11:40:00,49.73,49.76,49.68,49.7,85642.0,37.3307,37.3532,37.2932,37.3082,85642.0
2017-04-19 11:50:00,49.7,49.74,49.58,49.6,65354.0,37.3082,37.3382,37.2181,37.2331,65354.0
2017-04-19 12:00:00,49.61,49.65,49.55,49.59,61545.0,37.2406,37.2706,37.1956,37.2256,61545.0
2017-04-19 12:10:00,49.59,49.66,49.51,49.65,66969.0,37.2256,37.2781,37.1655,37.2706,66969.0
2017-04-19 12:20:00,49.65,49.72,49.65,49.71,64968.0,37.2706,37.3232,37.2706,37.3157,64968.0
2017-04-19 12:30:00,49.71,49.75,49.64,49.68,61705.0,37.3157,37.3457,37.2631,37.2932,61705.0
2017-04-19 12:40:00,49.68,49.74,49.67,49.72,48137.0,37.2932,37.3382,37.2856,37.3232,48137.0
2017-04-19 12:50:00,49.73,49.82,49.72,49.8,73738.0,37.3307,37.3982,37.3232,37.3832,73738.0
2017-04-19 13:00:00,49.8,49.82,49.7,49.71,71332.0,37.3832,37.3982,37.3082,37.3157,71332.0
2017-04-19 13:10:00,49.71,49.76,49.68,49.73,66528.0,37.3157,37.3532,37.2932,37.3307,66528.0
2017-04-19 13:20:00,49.73,49.83,49.71,49.78,70560.0,37.3307,37.4058,37.3157,37.3682,70560.0
2017-04-19 13:30:00,49.79,49.84,49.77,49.83,76771.0,37.3757,37.4133,37.3607,37.4058,76771.0
2017-04-19 13:40:00,49.84,49.93,49.82,49.92,80576.0,37.4133,37.4808,37.3982,37.4733,80576.0
2017-04-19 13:50:00,49.91,49.95,49.87,49.94,132231.0,37.4658,37.4958,37.4358,37.4883,132231.0
2017-04-19 14:00:00,49.94,49.99,49.85,49.86,110109.0,37.4883,37.5259,37.4208,37.4283,110109.0
2017-04-19 14:10:00,49.86,49.87,49.72,49.78,105799.0,37.4283,37.4358,37.3232,37.3682,105799.0
2017-04-19 14:20:00,49.78,49.83,49.75,49.77,63913.0,37.3682,37.4058,37.3457,37.3607,63913.0
2017-04-19 14:30:00,49.77,49.77,49.66,49.7,66424.0,37.3607,37.3607,37.2781,37.3082,66424.0
2017-04-19 14:40:00,49.69,49.69,49.53,49.55,67381.0,37.3007,37.3007,37.1806,37.1956,67381.0
2017-04-19 14:50:00,49.55,49.58,49.48,49.51,75599.0,37.1956,37.2181,37.143,37.1655,75599.0
2017-04-19 15:00:00,49.52,49.56,49.46,49.52,90689.0,37.173,37.2031,37.128,37.173,90689.0
2017-04-19 15:10:00,49.52,49.57,49.48,49.56,74291.0,37.173,37.2106,37.143,37.2031,74291.0
2017-04-19 15:20:00,49.56,49.57,49.42,49.44,82406.0,37.2031,37.2106,37.098,37.113,82406.0
2017-04-19 15:30:00,49.44,49.5,49.42,49.46,100380.0,37.113,37.158,37.098,37.128,100380.0
2017-04-19 15:40:00,49.45,49.48,49.36,49.38,161085.0,37.1205,37.143,37.0529,37.068,161085.0
2017-04-19 15:50:00,49.39,49.45,49.36,49.39,311966.0,37.0755,37.1205,37.0529,37.0755,311966.0
2017-04-20 09:30:00,49.82,50.8,49.67,50.73,275967.0,37.3982,38.1339,37.2856,38.0814,275967.0
2017-04-20 09:40:00,50.72,50.87,50.51,50.68,258281.0,38.0739,38.1865,37.9162,38.0438,258281.0
2017-04-20 09:50:00,50.7,50.7,50.22,50.24,259822.0,38.0588,38.0588,37.6985,37.7135,259822.0
2017-04-20 10:00:00,50.26,50.46,50.22,50.22,241566.0,37.7285,37.8787,37.6985,37.6985,241566.0
2017-04-20 10:10:00,50.23,50.24,50.0,50.05,248981.0,37.706,37.7135,37.5334,37.5709,248981.0
2017-04-20 10:20:00,50.05,50.28,50.03,50.04,135995.0,37.5709,37.7436,37.5559,37.5634,135995.0
2017-04-20 10:30:00,50.04,50.17,50.04,50.16,90937.0,37.5634,37.661,37.5634,37.6535,90937.0
2017-04-20 10:40:00,50.17,50.23,50.09,50.12,84099.0,37.661,37.706,37.6009,37.6235,84099.0
2017-04-20 10:50:00,50.12,50.15,49.97,50.06,89607.0,37.6235,37.646,37.5108,37.5784,89607.0
2017-04-20 11:00:00,50.07,50.15,49.94,50.14,78745.0,37.5859,37.646,37.4883,37.6385,78745.0
2017-04-20 11:10:00,50.16,50.19,50.09,50.14,72512.0,37.6535,37.676,37.6009,37.6385,72512.0
2017-04-20 11:20:00,50.14,50.34,50.12,50.33,57156.0,37.6385,37.7886,37.6235,37.7811,57156.0
2017-04-20 11:30:00,50.34,50.43,50.32,50.4,64946.0,37.7886,37.8562,37.7736,37.8336,64946.0
2017-04-20 11:40:00,50.4,50.68,50.37,50.65,155014.0,37.8336,38.0438,37.8111,38.0213,155014.0
2017-04-20 11:50:00,50.64,50.69,50.57,50.66,99300.0,38.0138,38.0513,37.9613,38.0288,99300.0
2017-04-20 12:00:00,50.66,50.75,50.57,50.71,76461.0,38.0288,38.0964,37.9613,38.0663,76461.0
2017-04-20 12:10:00,50.71,50.79,50.66,50.79,102300.0,38.0663,38.1264,38.0288,38.1264,102300.0
2017-04-20 12:20:00,50.79,50.79,50.56,50.58,73917.0,38.1264,38.1264,37.9537,37.9688,73917.0
2017-04-20 12:30:00,50.58,50.66,50.58,50.59,29560.0,37.9688,38.0288,37.9688,37.9763,29560.0
2017-04-20 12:40:00,50.6,50.62,50.54,50.59,40149.0,37.9838,37.9988,37.9387,37.9763,40149.0
2017-04-20 12:50:00,50.59,50.59,50.47,50.5,75786.0,37.9763,37.9763,37.8862,37.9087,75786.0
2017-04-20 13:00:00,50.51,50.63,50.48,50.63,49819.0,37.9162,38.0063,37.8937,38.0063,49819.0
2017-04-20 13:10:00,50.63,50.64,50.48,50.5,30825.0,38.0063,38.0138,37.8937,37.9087,30825.0
2017-04-20 13:20:00,50.49,50.6,50.47,50.59,53423.0,37.9012,37.9838,37.8862,37.9763,53423.0
2017-04-20 13:30:00,50.58,50.6,50.51,50.53,61421.0,37.9688,37.9838,37.9162,37.9312,61421.0
2017-04-20 13:40:00,50.53,50.58,50.48,50.57,38148.0,37.9312,37.9688,37.8937,37.9613,38148.0
2017-04-20 13:50:00,50.58,50.58,50.49,50.52,47171.0,37.9688,37.9688,37.9012,37.9237,47171.0
2017-04-20 14:00:00,50.53,50.56,50.49,50.54,41549.0,37.9312,37.9537,37.9012,37.9387,41549.0
2017-04-20 14:10:00,50.54,50.58,50.5,50.55,44992.0,37.9387,37.9688,37.9087,37.9462,44992.0
2017-04-20 14:20:00,50.55,50.61,50.53,50.58,45803.0,37.9462,37.9913,37.9312,37.9688,45803.0
2017-04-20 14:30:00,50.58,50.71,50.53,50.66,178109.0,37.9688,38.0663,37.9312,38.0288,178109.0
2017-04-20 14:40:00,50.66,50.66,50.58,50.6,45448.0,38.0288,38.0288,37.9688,37.9838,45448.0
2017-04-20 14:50:00,50.6,50.63,50.49,50.51,56928.0,37.9838,38.0063,37.9012,37.9162,56928.0
2017-04-20 15:00:00,50.5,50.55,50.46,50.55,63764.0,37.9087,37.9462,37.8787,37.9462,63764.0
2017-04-20 15:10:00,50.55,50.55,50.39,50.4,81253.0,37.9462,37.9462,37.8261,37.8336,81253.0
2017-04-20 15:20:00,50.4,50.47,50.38,50.47,92218.0,37.8336,37.8862,37.8186,37.8862,92218.0
2017-04-20 15:30:00,50.47,50.47,50.4,50.46,127907.0,37.8862,37.8862,37.8336,37.8787,127907.0
2017-04-20 15:40:00,50.46,50.52,50.43,50.45,129987.0,37.8787,37.9237,37.8562,37.8712,129987.0
2017-04-20 15:50:00,50.44,50.56,50.44,50.53,411070.0,37.8637,37.9537,37.8637,37.9312,411070.0
2017-04-21 09:30:00,50.48,50.58,50.14,50.31,172561.0,37.8937,37.9688,37.6385,37.7661,172561.0
2017-04-21 09:40:00,50.37,50.4,50.25,50.35,57904.0,37.8111,37.8336,37.721,37.7961,57904.0
2017-04-21 09:50:00,50.35,50.43,50.17,50.18,80884.0,37.7961,37.8562,37.661,37.6685,80884.0
2017-04-21 10:00:00,50.19,50.3,50.06,50.09,75271.0,37.676,37.7586,37.5784,37.6009,75271.0
2017-04-21 10:10:00,50.08,50.24,50.08,50.16,52297.0,37.5934,37.7135,37.5934,37.6535,52297.0
2017-04-21 10:20:00,50.16,50.27,50.12,50.15,57097.0,37.6535,37.7361,37.6235,37.646,57097.0
2017-04-21 10:30:00,50.15,50.18,50.08,50.13,65479.0,37.646,37.6685,37.5934,37.631,65479.0
2017-04-21 10:40:00,50.13,50.26,50.07,50.24,71554.0,37.631,37.7285,37.5859,37.7135,71554.0
2017-04-21 10:50:00,50.23,50.26,50.16,50.25,51081.0,37.706,37.7285,37.6535,37.721,51081.0
2017-04-21 11:00:00,50.25,50.39,50.23,50.36,65537.0,37.721,37.8261,37.706,37.8036,65537.0
2017-04-21 11:10:00,50.36,50.43,50.3,50.42,52373.0,37.8036,37.8562,37.7586,37.8487,52373.0
2017-04-21 11:20:00,50.41,50.49,50.34,50.47,51029.0,37.8411,37.9012,37.7886,37.8862,51029.0
2017-04-21 11:30:00,50.48,50.5,50.4,50.42,51566.0,37.8937,37.9087,37.8336,37.8487,51566.0
2017-04-21 11:40:00,50.42,50.62,50.39,50.62,89583.0,37.8487,37.9988,37.8261,37.9988,89583.0
2017-04-21 11:50:00,50.62,50.77,50.57,50.66,107709.0,37.9988,38.1114,37.9613,38.0288,107709.0
2017-04-21 12:00:00,50.65,50.79,50.63,50.64,111243.0,38.0213,38.1264,38.0063,38.0138,111243.0
2017-04-21 12:10:00,50.64,50.76,50.63,50.73,58005.0,38.0138,38.1039,38.0063,38.0814,58005.0
2017-04-21 12:20:00,50.74,50.81,50.69,50.74,68217.0,38.0889,38.1414,38.0513,38.0889,68217.0
2017-04-21 12:30:00,50.75,50.82,50.72,50.72,67059.0,38.0964,38.1489,38.0739,38.0739,67059.0
2017-04-21 12:40:00,50.73,50.84,50.7,50.83,64178.0,38.0814,38.1639,38.0588,38.1564,64178.0
2017-04-21 12:50:00,50.83,50.87,50.79,50.83,33905.0,38.1564,38.1865,38.1264,38.1564,33905.0
2017-04-21 13:00:00,50.83,50.84,50.77,50.82,44774.0,38.1564,38.1639,38.1114,38.1489,44774.0
2017-04-21 13:10:00,50.83,50.83,50.67,50.68,60344.0,38.1564,38.1564,38.0363,38.0438,60344.0
2017-04-21 13:20:00,50.69,50.73,50.66,50.72,58022.0,38.0513,38.0814,38.0288,38.0739,58022.0
2017-04-21 13:30:00,50.72,50.77,50.7,50.76,51766.0,38.0739,38.1114,38.0588,38.1039,51766.0
2017-04-21 13:40:00,50.76,50.77,50.69,50.7,96528.0,38.1039,38.1114,38.0513,38.0588,96528.0
2017-04-21 13:50:00,50.7,50.8,50.64,50.72,66744.0,38.0588,38.1339,38.0138,38.0739,66744.0
2017-04-21 14:00:00,50.71,50.78,50.71,50.78,56020.0,38.0663,38.1189,38.0663,38.1189,56020.0
2017-04-21 14:10:00,50.78,50.84,50.77,50.83,76371.0,38.1189,38.1639,38.1114,38.1564,76371.0
2017-04-21 14:20:00,50.83,50.92,50.82,50.85,56760.0,38.1564,38.224,38.1489,38.1714,56760.0
2017-04-21 14:30:00,50.85,50.9,50.84,50.86,72044.0,38.1714,38.209,38.1639,38.1789,72044.0
2017-04-21 14:40:00,50.86,50.9,50.84,50.86,74882.0,38.1789,38.209,38.1639,38.1789,74882.0
2017-04-21 14:50:00,50.85,50.86,50.77,50.82,78271.0,38.1714,38.1789,38.1114,38.1489,78271.0
2017-04-21 15:00:00,50.82,50.82,50.75,50.79,61097.0,38.1489,38.1489,38.0964,38.1264,61097.0
2017-04-21 15:10:00,50.78,50.81,50.75,50.8,49366.0,38.1189,38.1414,38.0964,38.1339,49366.0
2017-04-21 15:20:00,50.8,50.84,50.77,50.83,58672.0,38.1339,38.1639,38.1114,38.1564,58672.0
2017-04-21 15:30:00,50.83,50.83,50.77,50.79,79956.0,38.1564,38.1564,38.1114,38.1264,79956.0
2017-04-21 15:40:00,50.8,50.8,50.67,50.71,247207.0,38.1339,38.1339,38.0363,38.0663,247207.0
2017-04-21 15:50:00,50.71,50.73,50.64,50.64,314435.0,38.0663,38.0814,38.0138,38.0138,314435.0
2017-04-24 09:30:00,51.0,51.2,50.89,51.02,129141.0,38.284,38.4342,38.2015,38.2991,129141.0
2017-04-24 09:40:00,51.01,51.09,50.9,50.94,90884.0,38.2915,38.3516,38.209,38.239,90884.0
2017-04-24 09:50:00,50.94,51.09,50.92,51.0,60126.0,38.239,38.3516,38.224,38.284,60126.0
2017-04-24 10:00:00,51.0,51.04,50.95,50.98,53779.0,38.284,38.3141,38.2465,38.269,53779.0
2017-04-24 10:10:00,50.99,51.0,50.89,51.0,50686.0,38.2765,38.284,38.2015,38.284,50686.0
2017-04-24 10:20:00,50.99,50.99,50.89,50.91,36958.0,38.2765,38.2765,38.2015,38.2165,36958.0
2017-04-24 10:30:00,50.91,50.92,50.74,50.75,48553.0,38.2165,38.224,38.0889,38.0964,48553.0
2017-04-24 10:40:00,50.75,50.8,50.71,50.77,59537.0,38.0964,38.1339,38.0663,38.1114,59537.0
2017-04-24 10:50:00,50.76,50.87,50.71,50.87,85580.0,38.1039,38.1865,38.0663,38.1865,85580.0
2017-04-24 11:00:00,50.86,50.93,50.84,50.9,45811.0,38.1789,38.2315,38.1639,38.209,45811.0
2017-04-24 11:10:00,50.89,50.93,50.82,50.87,45287.0,38.2015,38.2315,38.1489,38.1865,45287.0
2017-04-24 11:20:00,50.87,50.94,50.86,50.94,42661.0,38.1865,38.239,38.1789,38.239,42661.0
2017-04-24 11:30:00,50.94,51.02,50.86,50.98,65975.0,38.239,38.2991,38.1789,38.269,65975.0
2017-04-24 11:40:00,50.98,51.0,50.91,50.96,42096.0,38.269,38.284,38.2165,38.254,42096.0
2017-04-24 11:50:00,50.97,51.01,50.94,51.01,39329.0,38.2615,38.2915,38.239,38.2915,39329.0
2017-04-24 12:00:00,51.01,51.07,50.99,51.05,43652.0,38.2915,38.3366,38.2765,38.3216,43652.0
2017-04-24 12:10:00,51.06,51.12,51.0,51.04,57668.0,38.3291,38.3741,38.284,38.3141,57668.0
2017-04-24 12:20:00,51.05,51.07,51.0,51.02,58291.0,38.3216,38.3366,38.284,38.2991,58291.0
2017-04-24 12:30:00,51.02,51.1,51.01,51.08,44455.0,38.2991,38.3591,38.2915,38.3441,44455.0
2017-04-24 12:40:00,51.09,51.17,51.09,51.12,40697.0,38.3516,38.4117,38.3516,38.3741,40697.0
2017-04-24 12:50:00,51.13,51.21,51.11,51.19,54984.0,38.3816,38.4417,38.3666,38.4267,54984.0
2017-04-24 13:00:00,51.18,51.19,51.1,51.11,27174.0,38.4192,38.4267,38.3591,38.3666,27174.0
2017-04-24 13:10:00,51.12,51.17,51.11,51.16,35933.0,38.3741,38.4117,38.3666,38.4041,35933.0
2017-04-24 13:20:00,51.16,51.17,51.09,51.12,43537.0,38.4041,38.4117,38.3516,38.3741,43537.0
2017-04-24 13:30:00,51.12,51.15,51.08,51.09,42928.0,38.3741,38.3966,38.3441,38.3516,42928.0
2017-04-24 13:40:00,51.1,51.11,51.06,51.08,37532.0,38.3591,38.3666,38.3291,38.3441,37532.0
2017-04-24 13:50:00,51.09,51.13,51.04,51.13,35186.0,38.3516,38.3816,38.3141,38.3816,35186.0
2017-04-24 14:00:00,51.11,51.14,51.07,51.12,40412.0,38.3666,38.3891,38.3366,38.3741,40412.0
2017-04-24 14:10:00,51.13,51.18,51.08,51.16,54599.0,38.3816,38.4192,38.3441,38.4041,54599.0
2017-04-24 14:20:00,51.16,51.27,51.15,51.27,59622.0,38.4041,38.4867,38.3966,38.4867,59622.0
2017-04-24 14:30:00,51.27,51.32,51.22,51.27,45664.0,38.4867,38.5243,38.4492,38.4867,45664.0
2017-04-24 14:40:00,51.26,51.39,51.25,51.36,57763.0,38.4792,38.5768,38.4717,38.5543,57763.0
2017-04-24 14:50:00,51.37,51.39,51.3,51.36,61958.0,38.5618,38.5768,38.5092,38.5543,61958.0
2017-04-24 15:00:00,51.37,51.42,51.35,51.38,43179.0,38.5618,38.5993,38.5468,38.5693,43179.0
2017-04-24 15:10:00,51.38,51.38,51.3,51.3,34025.0,38.5693,38.5693,38.5092,38.5092,34025.0
2017-04-24 15:20:00,51.3,51.32,51.26,51.27,43594.0,38.5092,38.5243,38.4792,38.4867,43594.0
2017-04-24 15:30:00,51.28,51.28,51.21,51.23,59267.0,38.4942,38.4942,38.4417,38.4567,59267.0
2017-04-24 15:40:00,51.23,51.24,51.12,51.15,112662.0,38.4567,38.4642,38.3741,38.3966,112662.0
2017-04-24 15:50:00,51.14,51.15,51.1,51.15,173630.0,38.3891,38.3966,38.3591,38.3966,173630.0
2017-04-25 09:30:00,52.35,52.61,52.09,52.39,311858.0,39.2974,39.4926,39.1023,39.3275,311858.0
2017-04-25 09:40:00,52.39,52.43,52.04,52.04,179056.0,39.3275,39.3575,39.0647,39.0647,179056.0
2017-04-25 09:50:00,52.03,52.14,51.88,52.05,216410.0,39.0572,39.1398,38.9446,39.0722,216410.0
2017-04-25 10:00:00,52.05,52.06,51.87,51.9,144907.0,39.0722,39.0797,38.9371,38.9596,144907.0
2017-04-25 10:10:00,51.89,51.9,51.62,51.62,111379.0,38.9521,38.9596,38.7495,38.7495,111379.0
2017-04-25 10:20:00,51.62,51.63,51.43,51.59,109483.0,38.7495,38.757,38.6068,38.7269,109483.0
2017-04-25 10:30:00,51.59,51.61,51.26,51.26,111571.0,38.7269,38.7419,38.4792,38.4792,111571.0
2017-04-25 10:40:00,51.26,51.3,51.1,51.2,101594.0,38.4792,38.5092,38.3591,38.4342,101594.0
2017-04-25 10:50:00,51.2,51.22,50.98,51.09,162179.0,38.4342,38.4492,38.269,38.3516,162179.0
2017-04-25 11:00:00,51.08,51.22,51.08,51.21,99088.0,38.3441,38.4492,38.3441,38.4417,99088.0
2017-04-25 11:10:00,51.22,51.34,51.18,51.23,76183.0,38.4492,38.5393,38.4192,38.4567,76183.0
2017-04-25 11:20:00,51.23,51.29,51.22,51.25,61283.0,38.4567,38.5017,38.4492,38.4717,61283.0
2017-04-25 11:30:00,51.26,51.41,51.22,51.41,79005.0,38.4792,38.5918,38.4492,38.5918,79005.0
2017-04-25 11:40:00,51.41,51.43,51.29,51.31,61319.0,38.5918,38.6068,38.5017,38.5167,61319.0
2017-04-25 11:50:00,51.31,51.44,51.31,51.43,48027.0,38.5167,38.6143,38.5167,38.6068,48027.0
2017-04-25 12:00:00,51.43,51.62,51.41,51.62,62534.0,38.6068,38.7495,38.5918,38.7495,62534.0
2017-04-25 12:10:00,51.62,51.74,51.52,51.7,88929.0,38.7495,38.8395,38.6744,38.8095,88929.0
2017-04-25 12:20:00,51.7,51.84,51.67,51.8,59376.0,38.8095,38.9146,38.787,38.8846,59376.0
2017-04-25 12:30:00,51.79,51.8,51.61,51.66,70678.0,38.8771,38.8846,38.7419,38.7795,70678.0
2017-04-25 12:40:00,51.66,51.74,51.66,51.72,46254.0,38.7795,38.8395,38.7795,38.8245,46254.0
2017-04-25 12:50:00,51.72,51.77,51.67,51.75,55474.0,38.8245,38.8621,38.787,38.847,55474.0
2017-04-25 13:00:00,51.75,51.79,51.73,51.74,36631.0,38.847,38.8771,38.832,38.8395,36631.0
2017-04-25 13:10:00,51.74,51.81,51.73,51.78,42581.0,38.8395,38.8921,38.832,38.8696,42581.0
2017-04-25 13:20:00,51.77,51.79,51.71,51.76,50155.0,38.8621,38.8771,38.817,38.8545,50155.0
2017-04-25 13:30:00,51.75,51.75,51.66,51.69,47581.0,38.847,38.847,38.7795,38.802,47581.0
2017-04-25 13:40:00,51.69,51.7,51.67,51.7,43207.0,38.802,38.8095,38.787,38.8095,43207.0
2017-04-25 13:50:00,51.69,51.71,51.65,51.7,54325.0,38.802,38.817,38.772,38.8095,54325.0
2017-04-25 14:00:00,51.7,51.71,51.67,51.71,111540.0,38.8095,38.817,38.787,38.817,111540.0
2017-04-25 14:10:00,51.71,51.75,51.69,51.73,45979.0,38.817,38.847,38.802,38.832,45979.0
2017-04-25 14:20:00,51.74,51.76,51.72,51.74,75500.0,38.8395,38.8545,38.8245,38.8395,75500.0
2017-04-25 14:30:00,51.74,51.86,51.73,51.86,64412.0,38.8395,38.9296,38.832,38.9296,64412.0
2017-04-25 14:40:00,51.86,51.87,51.78,51.79,108959.0,38.9296,38.9371,38.8696,38.8771,108959.0
2017-04-25 14:50:00,51.78,51.9,51.78,51.89,96070.0,38.8696,38.9596,38.8696,38.9521,96070.0
2017-04-25 15:00:00,51.89,51.95,51.85,51.95,150711.0,38.9521,38.9972,38.9221,38.9972,150711.0
2017-04-25 15:10:00,51.94,51.94,51.84,51.89,82672.0,38.9897,38.9897,38.9146,38.9521,82672.0
2017-04-25 15:20:00,51.88,51.95,51.88,51.94,91459.0,38.9446,38.9972,38.9446,38.9897,91459.0
2017-04-25 15:30:00,51.94,51.94,51.82,51.84,88693.0,38.9897,38.9897,38.8996,38.9146,88693.0
2017-04-25 15:40:00,51.85,51.87,51.76,51.78,135985.0,38.9221,38.9371,38.8545,38.8696,135985.0
2017-04-25 15:50:00,51.77,51.8,51.73,51.77,264992.0,38.8621,38.8846,38.832,38.8621,264992.0
2017-04-26 09:30:00,51.84,52.19,51.82,51.89,78733.0,38.9146,39.1773,38.8996,38.9521,78733.0
2017-04-26 09:40:00,51.9,52.04,51.88,51.9,60276.0,38.9596,39.0647,38.9446,38.9596,60276.0
2017-04-26 09:50:00,51.91,52.24,51.91,52.24,77178.0,38.9671,39.2149,38.9671,39.2149,77178.0
2017-04-26 10:00:00,52.23,52.23,51.99,52.05,55846.0,39.2074,39.2074,39.0272,39.0722,55846.0
2017-04-26 10:10:00,52.05,52.06,51.97,52.0,54846.0,39.0722,39.0797,39.0122,39.0347,54846.0
2017-04-26 10:20:00,52.01,52.13,51.97,52.12,43807.0,39.0422,39.1323,39.0122,39.1248,43807.0
2017-04-26 10:30:00,52.13,52.14,52.05,52.11,50743.0,39.1323,39.1398,39.0722,39.1173,50743.0
2017-04-26 10:40:00,52.12,52.16,52.05,52.05,37854.0,39.1248,39.1548,39.0722,39.0722,37854.0
2017-04-26 10:50:00,52.06,52.16,52.06,52.16,36842.0,39.0797,39.1548,39.0797,39.1548,36842.0
2017-04-26 11:00:00,52.16,52.24,52.09,52.11,53816.0,39.1548,39.2149,39.1023,39.1173,53816.0
2017-04-26 11:10:00,52.11,52.22,52.1,52.22,40338.0,39.1173,39.1999,39.1098,39.1999,40338.0
2017-04-26 11:20:00,52.22,52.3,52.14,52.29,75067.0,39.1999,39.2599,39.1398,39.2524,75067.0
2017-04-26 11:30:00,52.3,52.3,52.2,52.25,36833.0,39.2599,39.2599,39.1848,39.2224,36833.0
2017-04-26 11:40:00,52.25,52.27,52.04,52.05,66943.0,39.2224,39.2374,39.0647,39.0722,66943.0
2017-04-26 11:50:00,52.05,52.15,52.05,52.13,41024.0,39.0722,39.1473,39.0722,39.1323,41024.0
2017-04-26 12:00:00,52.13,52.17,52.09,52.1,30839.0,39.1323,39.1623,39.1023,39.1098,30839.0
2017-04-26 12:10:00,52.1,52.13,52.09,52.12,25114.0,39.1098,39.1323,39.1023,39.1248,25114.0
2017-04-26 12:20:00,52.13,52.13,52.08,52.08,22718.0,39.1323,39.1323,39.0948,39.0948,22718.0
2017-04-26 12:30:00,52.08,52.14,52.08,52.12,33919.0,39.0948,39.1398,39.0948,39.1248,33919.0
2017-04-26 12:40:00,52.12,52.16,52.09,52.09,39438.0,39.1248,39.1548,39.1023,39.1023,39438.0
2017-04-26 12:50:00,52.1,52.23,52.09,52.22,43169.0,39.1098,39.2074,39.1023,39.1999,43169.0
2017-04-26 13:00:00,52.22,52.34,52.2,52.33,94279.0,39.1999,39.2899,39.1848,39.2824,94279.0
2017-04-26 13:10:00,52.32,52.35,52.19,52.2,74556.0,39.2749,39.2974,39.1773,39.1848,74556.0
2017-04-26 13:20:00,52.21,52.3,52.18,52.2,37457.0,39.1923,39.2599,39.1698,39.1848,37457.0
2017-04-26 13:30:00,52.2,52.32,52.2,52.3,48185.0,39.1848,39.2749,39.1848,39.2599,48185.0
2017-04-26 13:40:00,52.31,52.55,52.21,52.27,219971.0,39.2674,39.4476,39.1923,39.2374,219971.0
2017-04-26 13:50:00,52.27,52.39,52.27,52.3,25457.0,39.2374,39.3275,39.2374,39.2599,25457.0
2017-04-26 14:00:00,52.3,52.33,52.21,52.32,48456.0,39.2599,39.2824,39.1923,39.2749,48456.0
2017-04-26 14:10:00,52.33,52.39,52.3,52.32,26627.0,39.2824,39.3275,39.2599,39.2749,26627.0
2017-04-26 14:20:00,52.32,52.41,52.31,52.36,35459.0,39.2749,39.3425,39.2674,39.3049,35459.0
2017-04-26 14:30:00,52.37,52.44,52.36,52.43,39740.0,39.3125,39.365,39.3049,39.3575,39740.0
2017-04-26 14:40:00,52.44,52.48,52.4,52.48,40735.0,39.365,39.395,39.335,39.395,40735.0
2017-04-26 14:50:00,52.47,52.51,52.44,52.44,54776.0,39.3875,39.4175,39.365,39.365,54776.0
2017-04-26 15:00:00,52.44,52.55,52.43,52.51,63388.0,39.365,39.4476,39.3575,39.4175,63388.0
2017-04-26 15:10:00,52.52,52.57,52.49,52.51,65615.0,39.4251,39.4626,39.4025,39.4175,65615.0
2017-04-26 15:20:00,52.49,52.49,52.4,52.45,94448.0,39.4025,39.4025,39.335,39.3725,94448.0
2017-04-26 15:30:00,52.46,52.49,52.34,52.34,84535.0,39.38,39.4025,39.2899,39.2899,84535.0
2017-04-26 15:40:00,52.34,52.4,52.28,52.3,131820.0,39.2899,39.335,39.2449,39.2599,131820.0
2017-04-26 15:50:00,52.29,52.33,52.22,52.24,244859.0,39.2524,39.2824,39.1999,39.2149,244859.0
2017-04-27 09:30:00,52.25,52.26,52.0,52.09,85751.0,39.2224,39.2299,39.0347,39.1023,85751.0
2017-04-27 09:40:00,52.11,52.39,52.09,52.37,74774.0,39.1173,39.3275,39.1023,39.3125,74774.0
2017-04-27 09:50:00,52.38,52.39,52.24,52.33,63031.0,39.32,39.3275,39.2149,39.2824,63031.0
2017-04-27 10:00:00,52.32,52.53,52.29,52.45,85673.0,39.2749,39.4326,39.2524,39.3725,85673.0
2017-04-27 10:10:00,52.45,52.48,52.35,52.36,46389.0,39.3725,39.395,39.2974,39.3049,46389.0
2017-04-27 10:20:00,52.36,52.39,52.3,52.34,54648.0,39.3049,39.3275,39.2599,39.2899,54648.0
2017-04-27 10:30:00,52.35,52.46,52.34,52.43,51835.0,39.2974,39.38,39.2899,39.3575,51835.0
2017-04-27 10:40:00,52.43,52.59,52.42,52.46,61843.0,39.3575,39.4776,39.35,39.38,61843.0
2017-04-27 10:50:00,52.46,52.51,52.23,52.3,104777.0,39.38,39.4175,39.2074,39.2599,104777.0
2017-04-27 11:00:00,52.3,52.56,52.3,52.55,50888.0,39.2599,39.4551,39.2599,39.4476,50888.0
2017-04-27 11:10:00,52.55,52.61,52.49,52.56,61539.0,39.4476,39.4926,39.4025,39.4551,61539.0
2017-04-27 11:20:00,52.56,52.6,52.46,52.46,56082.0,39.4551,39.4851,39.38,39.38,56082.0
2017-04-27 11:30:00,52.46,52.48,52.3,52.32,71788.0,39.38,39.395,39.2599,39.2749,71788.0
2017-04-27 11:40:00,52.32,52.46,52.25,52.39,58020.0,39.2749,39.38,39.2224,39.3275,58020.0
2017-04-27 11:50:00,52.4,52.5,52.39,52.43,65534.0,39.335,39.41,39.3275,39.3575,65534.0
2017-04-27 12:00:00,52.43,52.45,52.36,52.45,68731.0,39.3575,39.3725,39.3049,39.3725,68731.0
2017-04-27 12:10:00,52.44,52.54,52.42,52.49,42279.0,39.365,39.4401,39.35,39.4025,42279.0
2017-04-27 12:20:00,52.48,52.5,52.4,52.45,55851.0,39.395,39.41,39.335,39.3725,55851.0
2017-04-27 12:30:00,52.45,52.57,52.45,52.53,82028.0,39.3725,39.4626,39.3725,39.4326,82028.0
2017-04-27 12:40:00,52.53,52.59,52.52,52.57,43950.0,39.4326,39.4776,39.4251,39.4626,43950.0
2017-04-27 12:50:00,52.57,52.63,52.53,52.63,51323.0,39.4626,39.5076,39.4326,39.5076,51323.0
2017-04-27 13:00:00,52.62,52.65,52.59,52.64,30123.0,39.5001,39.5226,39.4776,39.5151,30123.0
2017-04-27 13:10:00,52.63,52.67,52.62,52.66,47955.0,39.5076,39.5377,39.5001,39.5301,47955.0
2017-04-27 13:20:00,52.66,52.66,52.59,52.6,37315.0,39.5301,39.5301,39.4776,39.4851,37315.0
2017-04-27 13:30:00,52.59,52.66,52.59,52.63,37952.0,39.4776,39.5301,39.4776,39.5076,37952.0
2017-04-27 13:40:00,52.63,52.64,52.53,52.61,45581.0,39.5076,39.5151,39.4326,39.4926,45581.0
2017-04-27 13:50:00,52.61,52.61,52.56,52.57,54587.0,39.4926,39.4926,39.4551,39.4626,54587.0
2017-04-27 14:00:00,52.56,52.58,52.51,52.53,47762.0,39.4551,39.4701,39.4175,39.4326,47762.0
2017-04-27 14:10:00,52.54,52.58,52.53,52.56,39727.0,39.4401,39.4701,39.4326,39.4551,39727.0
2017-04-27 14:20:00,52.57,52.57,52.49,52.5,52312.0,39.4626,39.4626,39.4025,39.41,52312.0
2017-04-27 14:30:00,52.5,52.56,52.49,52.5,71941.0,39.41,39.4551,39.4025,39.41,71941.0
2017-04-27 14:40:00,52.5,52.55,52.47,52.48,45191.0,39.41,39.4476,39.3875,39.395,45191.0
2017-04-27 14:50:00,52.49,52.5,52.45,52.47,40586.0,39.4025,39.41,39.3725,39.3875,40586.0
2017-04-27 15:00:00,52.47,52.47,52.37,52.4,97165.0,39.3875,39.3875,39.3125,39.335,97165.0
2017-04-27 15:10:00,52.4,52.45,52.37,52.39,71915.0,39.335,39.3725,39.3125,39.3275,71915.0
2017-04-27 15:20:00,52.4,52.43,52.36,52.39,55630.0,39.335,39.3575,39.3049,39.3275,55630.0
2017-04-27 15:30:00,52.39,52.41,52.37,52.4,96786.0,39.3275,39.3425,39.3125,39.335,96786.0
2017-04-27 15:40:00,52.4,52.4,52.35,52.36,142686.0,39.335,39.335,39.2974,39.3049,142686.0
2017-04-27 15:50:00,52.36,52.37,52.31,52.35,291966.0,39.3049,39.3125,39.2674,39.2974,291966.0
2017-04-28 09:30:00,52.44,52.45,51.6,51.64,161032.0,39.365,39.3725,38.7344,38.7645,161032.0
2017-04-28 09:40:00,51.64,51.77,51.6,51.63,125769.0,38.7645,38.8621,38.7344,38.757,125769.0
2017-04-28 09:50:00,51.62,51.86,51.58,51.75,113410.0,38.7495,38.9296,38.7194,38.847,113410.0
2017-04-28 10:00:00,51.73,51.77,51.63,51.75,79805.0,38.832,38.8621,38.757,38.847,79805.0
2017-04-28 10:10:00,51.75,51.75,51.56,51.6,80615.0,38.847,38.847,38.7044,38.7344,80615.0
2017-04-28 10:20:00,51.59,51.68,51.49,51.64,140719.0,38.7269,38.7945,38.6519,38.7645,140719.0
2017-04-28 10:30:00,51.65,51.69,51.58,51.61,50174.0,38.772,38.802,38.7194,38.7419,50174.0
2017-04-28 10:40:00,51.62,51.72,51.58,51.58,47338.0,38.7495,38.8245,38.7194,38.7194,47338.0
2017-04-28 10:50:00,51.59,51.75,51.59,51.7,51990.0,38.7269,38.847,38.7269,38.8095,51990.0
2017-04-28 11:00:00,51.69,51.8,51.67,51.73,52132.0,38.802,38.8846,38.787,38.832,52132.0
2017-04-28 11:10:00,51.73,51.76,51.66,51.74,39739.0,38.832,38.8545,38.7795,38.8395,39739.0
2017-04-28 11:20:00,51.73,51.76,51.62,51.64,39247.0,38.832,38.8545,38.7495,38.7645,39247.0
2017-04-28 11:30:00,51.63,51.7,51.59,51.65,44232.0,38.757,38.8095,38.7269,38.772,44232.0
2017-04-28 11:40:00,51.66,51.74,51.63,51.7,44091.0,38.7795,38.8395,38.757,38.8095,44091.0
2017-04-28 11:50:00,51.71,51.78,51.71,51.77,41652.0,38.817,38.8696,38.817,38.8621,41652.0
2017-04-28 12:00:00,51.77,51.83,51.7,51.72,55006.0,38.8621,38.9071,38.8095,38.8245,55006.0
2017-04-28 12:10:00,51.73,51.77,51.7,51.72,44905.0,38.832,38.8621,38.8095,38.8245,44905.0
2017-04-28 12:20:00,51.73,51.82,51.72,51.82,25658.0,38.832,38.8996,38.8245,38.8996,25658.0
2017-04-28 12:30:00,51.82,51.83,51.69,51.74,34072.0,38.8996,38.9071,38.802,38.8395,34072.0
2017-04-28 12:40:00,51.74,51.78,51.71,51.77,36329.0,38.8395,38.8696,38.817,38.8621,36329.0
2017-04-28 12:50:00,51.78,51.78,51.7,51.76,23184.0,38.8696,38.8696,38.8095,38.8545,23184.0
2017-04-28 13:00:00,51.76,51.84,51.74,51.84,45284.0,38.8545,38.9146,38.8395,38.9146,45284.0
2017-04-28 13:10:00,51.84,51.84,51.74,51.75,35933.0,38.9146,38.9146,38.8395,38.847,35933.0
2017-04-28 13:20:00,51.75,51.84,51.73,51.82,29066.0,38.847,38.9146,38.832,38.8996,29066.0
2017-04-28 13:30:00,51.82,51.87,51.81,51.82,26971.0,38.8996,38.9371,38.8921,38.8996,26971.0
2017-04-28 13:40:00,51.82,51.83,51.75,51.8,36993.0,38.8996,38.9071,38.847,38.8846,36993.0
2017-04-28 13:50:00,51.79,51.86,51.77,51.86,34737.0,38.8771,38.9296,38.8621,38.9296,34737.0
2017-04-28 14:00:00,51.85,51.88,51.8,51.81,45815.0,38.9221,38.9446,38.8846,38.8921,45815.0
2017-04-28 14:10:00,51.82,51.85,51.79,51.8,19099.0,38.8996,38.9221,38.8771,38.8846,19099.0
2017-04-28 14:20:00,51.8,51.85,51.8,51.81,37973.0,38.8846,38.9221,38.8846,38.8921,37973.0
2017-04-28 14:30:00,51.81,51.85,51.8,51.84,27446.0,38.8921,38.9221,38.8846,38.9146,27446.0
2017-04-28 14:40:00,51.83,51.87,51.8,51.85,37933.0,38.9071,38.9371,38.8846,38.9221,37933.0
2017-04-28 14:50:00,51.84,51.84,51.74,51.75,34501.0,38.9146,38.9146,38.8395,38.847,34501.0
2017-04-28 15:00:00,51.75,51.86,51.75,51.83,42674.0,38.847,38.9296,38.847,38.9071,42674.0
2017-04-28 15:10:00,51.83,51.84,51.8,51.83,32991.0,38.9071,38.9146,38.8846,38.9071,32991.0
2017-04-28 15:20:00,51.82,51.83,51.78,51.81,43239.0,38.8996,38.9071,38.8696,38.8921,43239.0
2017-04-28 15:30:00,51.8,51.85,51.78,51.8,86508.0,38.8846,38.9221,38.8696,38.8846,86508.0
2017-04-28 15:40:00,51.8,51.82,51.77,51.82,128403.0,38.8846,38.8996,38.8621,38.8996,128403.0
2017-04-28 15:50:00,51.82,51.89,51.79,51.81,299983.0,38.8996,38.9521,38.8771,38.8921,299983.0
2017-05-01 09:30:00,51.99,51.99,51.54,51.62,79067.0,39.0272,39.0272,38.6894,38.7495,79067.0
2017-05-01 09:40:00,51.62,51.65,51.49,51.58,50399.0,38.7495,38.772,38.6519,38.7194,50399.0
2017-05-01 09:50:00,51.57,51.61,51.5,51.56,36872.0,38.7119,38.7419,38.6594,38.7044,36872.0
2017-05-01 10:00:00,51.55,51.68,51.48,51.64,43654.0,38.6969,38.7945,38.6444,38.7645,43654.0
2017-05-01 10:10:00,51.64,51.7,51.53,51.57,58476.0,38.7645,38.8095,38.6819,38.7119,58476.0
2017-05-01 10:20:00,51.56,51.58,51.46,51.47,27174.0,38.7044,38.7194,38.6293,38.6369,27174.0
2017-05-01 10:30:00,51.46,51.72,51.46,51.67,41442.0,38.6293,38.8245,38.6293,38.787,41442.0
2017-05-01 10:40:00,51.67,51.72,51.63,51.69,56753.0,38.787,38.8245,38.757,38.802,56753.0
2017-05-01 10:50:00,51.7,51.72,51.61,51.63,49672.0,38.8095,38.8245,38.7419,38.757,49672.0
2017-05-01 11:00:00,51.63,51.67,51.58,51.58,50197.0,38.757,38.787,38.7194,38.7194,50197.0
2017-05-01 11:10:00,51.59,51.65,51.57,51.59,36480.0,38.7269,38.772,38.7119,38.7269,36480.0
2017-05-01 11:20:00,51.6,51.66,51.56,51.56,31845.0,38.7344,38.7795,38.7044,38.7044,31845.0
2017-05-01 11:30:00,51.56,51.56,51.43,51.49,42549.0,38.7044,38.7044,38.6068,38.6519,42549.0
2017-05-01 11:40:00,51.49,51.5,51.4,51.44,47486.0,38.6519,38.6594,38.5843,38.6143,47486.0
2017-05-01 11:50:00,51.45,51.47,51.38,51.47,36503.0,38.6218,38.6369,38.5693,38.6369,36503.0
2017-05-01 12:00:00,51.48,51.57,51.47,51.56,41139.0,38.6444,38.7119,38.6369,38.7044,41139.0
2017-05-01 12:10:00,51.56,51.64,51.52,51.55,23206.0,38.7044,38.7645,38.6744,38.6969,23206.0
2017-05-01 12:20:00,51.55,51.56,51.5,51.54,26595.0,38.6969,38.7044,38.6594,38.6894,26595.0
2017-05-01 12:30:00,51.54,51.59,51.53,51.58,20494.0,38.6894,38.7269,38.6819,38.7194,20494.0
2017-05-01 12:40:00,51.58,51.59,51.5,51.52,36066.0,38.7194,38.7269,38.6594,38.6744,36066.0
2017-05-01 12:50:00,51.51,51.58,51.47,51.55,57066.0,38.6669,38.7194,38.6369,38.6969,57066.0
2017-05-01 13:00:00,51.55,51.58,51.48,51.49,41399.0,38.6969,38.7194,38.6444,38.6519,41399.0
2017-05-01 13:10:00,51.49,51.49,51.45,51.49,45494.0,38.6519,38.6519,38.6218,38.6519,45494.0
2017-05-01 13:20:00,51.49,51.5,51.46,51.5,88271.0,38.6519,38.6594,38.6293,38.6594,88271.0
2017-05-01 13:30:00,51.5,51.51,51.46,51.49,63028.0,38.6594,38.6669,38.6293,38.6519,63028.0
2017-05-01 13:40:00,51.48,51.57,51.48,51.57,43488.0,38.6444,38.7119,38.6444,38.7119,43488.0
2017-05-01 13:50:00,51.56,51.64,51.56,51.64,26319.0,38.7044,38.7645,38.7044,38.7645,26319.0
2017-05-01 14:00:00,51.65,51.68,51.57,51.61,22596.0,38.772,38.7945,38.7119,38.7419,22596.0
2017-05-01 14:10:00,51.6,51.68,51.56,51.58,27719.0,38.7344,38.7945,38.7044,38.7194,27719.0
2017-05-01 14:20:00,51.58,51.64,51.55,51.62,28048.0,38.7194,38.7645,38.6969,38.7495,28048.0
2017-05-01 14:30:00,51.63,51.64,51.6,51.61,22946.0,38.757,38.7645,38.7344,38.7419,22946.0
2017-05-01 14:40:00,51.61,51.61,51.56,51.57,27024.0,38.7419,38.7419,38.7044,38.7119,27024.0
2017-05-01 14:50:00,51.57,51.61,51.56,51.6,24414.0,38.7119,38.7419,38.7044,38.7344,24414.0
2017-05-01 15:00:00,51.6,51.66,51.58,51.65,67424.0,38.7344,38.7795,38.7194,38.772,67424.0
2017-05-01 15:10:00,51.66,51.66,51.57,51.57,64726.0,38.7795,38.7795,38.7119,38.7119,64726.0
2017-05-01 15:20:00,51.56,51.56,51.48,51.51,85872.0,38.7044,38.7044,38.6444,38.6669,85872.0
2017-05-01 15:30:00,51.52,51.55,51.5,51.51,89983.0,38.6744,38.6969,38.6594,38.6669,89983.0
2017-05-01 15:40:00,51.5,51.55,51.48,51.53,65003.0,38.6594,38.6969,38.6444,38.6819,65003.0
2017-05-01 15:50:00,51.52,51.53,51.46,51.47,160341.0,38.6744,38.6819,38.6293,38.6369,160341.0
2017-05-02 09:30:00,51.5,51.67,51.28,51.36,95758.0,38.6594,38.787,38.4942,38.5543,95758.0
2017-05-02 09:40:00,51.36,51.4,51.26,51.37,67893.0,38.5543,38.5843,38.4792,38.5618,67893.0
2017-05-02 09:50:00,51.36,51.48,51.34,51.34,76803.0,38.5543,38.6444,38.5393,38.5393,76803.0
2017-05-02 10:00:00,51.34,51.44,51.24,51.43,48355.0,38.5393,38.6143,38.4642,38.6068,48355.0
2017-05-02 10:10:00,51.42,51.62,51.39,51.5,68046.0,38.5993,38.7495,38.5768,38.6594,68046.0
2017-05-02 10:20:00,51.5,51.6,51.45,51.56,55980.0,38.6594,38.7344,38.6218,38.7044,55980.0
2017-05-02 10:30:00,51.56,51.71,51.55,51.66,92806.0,38.7044,38.817,38.6969,38.7795,92806.0
2017-05-02 10:40:00,51.66,51.68,51.59,51.63,69649.0,38.7795,38.7945,38.7269,38.757,69649.0
2017-05-02 10:50:00,51.61,51.62,51.56,51.59,58442.0,38.7419,38.7495,38.7044,38.7269,58442.0
2017-05-02 11:00:00,51.59,51.65,51.52,51.58,96764.0,38.7269,38.772,38.6744,38.7194,96764.0
2017-05-02 11:10:00,51.58,51.66,51.55,51.65,62993.0,38.7194,38.7795,38.6969,38.772,62993.0
2017-05-02 11:20:00,51.64,51.74,51.56,51.57,94837.0,38.7645,38.8395,38.7044,38.7119,94837.0
2017-05-02 11:30:00,51.57,51.59,51.49,51.55,61379.0,38.7119,38.7269,38.6519,38.6969,61379.0
2017-05-02 11:40:00,51.54,51.56,51.48,51.49,42999.0,38.6894,38.7044,38.6444,38.6519,42999.0
2017-05-02 11:50:00,51.5,51.5,51.36,51.42,61277.0,38.6594,38.6594,38.5543,38.5993,61277.0
2017-05-02 12:00:00,51.42,51.58,51.42,51.54,72866.0,38.5993,38.7194,38.5993,38.6894,72866.0
2017-05-02 12:10:00,51.54,51.55,51.47,51.5,53049.0,38.6894,38.6969,38.6369,38.6594,53049.0
2017-05-02 12:20:00,51.51,51.59,51.5,51.54,49902.0,38.6669,38.7269,38.6594,38.6894,49902.0
2017-05-02 12:30:00,51.54,51.66,51.52,51.64,58429.0,38.6894,38.7795,38.6744,38.7645,58429.0
2017-05-02 12:40:00,51.64,51.71,51.64,51.7,35829.0,38.7645,38.817,38.7645,38.8095,35829.0
2017-05-02 12:50:00,51.7,51.71,51.63,51.68,63791.0,38.8095,38.817,38.757,38.7945,63791.0
2017-05-02 13:00:00,51.68,51.69,51.54,51.55,51281.0,38.7945,38.802,38.6894,38.6969,51281.0
2017-05-02 13:10:00,51.55,51.58,51.49,51.52,67377.0,38.6969,38.7194,38.6519,38.6744,67377.0
2017-05-02 13:20:00,51.52,51.64,51.51,51.6,86871.0,38.6744,38.7645,38.6669,38.7344,86871.0
2017-05-02 13:30:00,51.6,51.65,51.55,51.56,68815.0,38.7344,38.772,38.6969,38.7044,68815.0
2017-05-02 13:40:00,51.55,51.61,51.55,51.61,36494.0,38.6969,38.7419,38.6969,38.7419,36494.0
2017-05-02 13:50:00,51.62,51.64,51.56,51.59,49087.0,38.7495,38.7645,38.7044,38.7269,49087.0
2017-05-02 14:00:00,51.59,51.64,51.52,51.61,75814.0,38.7269,38.7645,38.6744,38.7419,75814.0
2017-05-02 14:10:00,51.61,51.67,51.6,51.66,77418.0,38.7419,38.787,38.7344,38.7795,77418.0
2017-05-02 14:20:00,51.66,51.7,51.6,51.65,77125.0,38.7795,38.8095,38.7344,38.772,77125.0
2017-05-02 14:30:00,51.65,51.69,51.63,51.65,61443.0,38.772,38.802,38.757,38.772,61443.0
2017-05-02 14:40:00,51.66,51.68,51.58,51.63,63205.0,38.7795,38.7945,38.7194,38.757,63205.0
2017-05-02 14:50:00,51.62,51.64,51.59,51.59,51197.0,38.7495,38.7645,38.7269,38.7269,51197.0
2017-05-02 15:00:00,51.58,51.61,51.53,51.61,119908.0,38.7194,38.7419,38.6819,38.7419,119908.0
2017-05-02 15:10:00,51.61,51.61,51.52,51.53,59426.0,38.7419,38.7419,38.6744,38.6819,59426.0
2017-05-02 15:20:00,51.52,51.54,51.44,51.46,92314.0,38.6744,38.6894,38.6143,38.6293,92314.0
2017-05-02 15:30:00,51.47,51.5,51.45,51.48,89945.0,38.6369,38.6594,38.6218,38.6444,89945.0
2017-05-02 15:40:00,51.48,51.6,51.47,51.54,135891.0,38.6444,38.7344,38.6369,38.6894,135891.0
2017-05-02 15:50:00,51.54,51.56,51.47,51.51,335637.0,38.6894,38.7044,38.6369,38.6669,335637.0
2017-05-03 09:30:00,51.25,51.49,51.25,51.49,58193.0,38.4717,38.6519,38.4717,38.6519,58193.0
2017-05-03 09:40:00,51.48,51.72,51.48,51.59,60498.0,38.6444,38.8245,38.6444,38.7269,60498.0
2017-05-03 09:50:00,51.58,51.75,51.43,51.45,57111.0,38.7194,38.847,38.6068,38.6218,57111.0
2017-05-03 10:00:00,51.47,51.48,51.25,51.25,64602.0,38.6369,38.6444,38.4717,38.4717,64602.0
2017-05-03 10:10:00,51.25,51.45,51.2,51.44,109009.0,38.4717,38.6218,38.4342,38.6143,109009.0
2017-05-03 10:20:00,51.44,51.45,51.27,51.27,47665.0,38.6143,38.6218,38.4867,38.4867,47665.0
2017-05-03 10:30:00,51.27,51.41,51.23,51.39,91588.0,38.4867,38.5918,38.4567,38.5768,91588.0
2017-05-03 10:40:00,51.4,51.48,51.36,51.45,141516.0,38.5843,38.6444,38.5543,38.6218,141516.0
2017-05-03 10:50:00,51.45,51.46,51.29,51.3,72462.0,38.6218,38.6293,38.5017,38.5092,72462.0
2017-05-03 11:00:00,51.3,51.34,51.07,51.16,167738.0,38.5092,38.5393,38.3366,38.4041,167738.0
2017-05-03 11:10:00,51.15,51.3,51.13,51.29,69701.0,38.3966,38.5092,38.3816,38.5017,69701.0
2017-05-03 11:20:00,51.29,51.31,51.2,51.3,65462.0,38.5017,38.5167,38.4342,38.5092,65462.0
2017-05-03 11:30:00,51.3,51.35,51.22,51.29,95706.0,38.5092,38.5468,38.4492,38.5017,95706.0
2017-05-03 11:40:00,51.31,51.32,51.22,51.28,74021.0,38.5167,38.5243,38.4492,38.4942,74021.0
2017-05-03 11:50:00,51.28,51.32,51.24,51.27,45891.0,38.4942,38.5243,38.4642,38.4867,45891.0
2017-05-03 12:00:00,51.27,51.29,51.18,51.25,63998.0,38.4867,38.5017,38.4192,38.4717,63998.0
2017-05-03 12:10:00,51.25,51.33,51.22,51.31,34493.0,38.4717,38.5318,38.4492,38.5167,34493.0
2017-05-03 12:20:00,51.32,51.34,51.24,51.28,31308.0,38.5243,38.5393,38.4642,38.4942,31308.0
2017-05-03 12:30:00,51.29,51.34,51.26,51.34,31094.0,38.5017,38.5393,38.4792,38.5393,31094.0
2017-05-03 12:40:00,51.34,51.35,51.3,51.31,32591.0,38.5393,38.5468,38.5092,38.5167,32591.0
2017-05-03 12:50:00,51.31,51.34,51.3,51.34,20063.0,38.5167,38.5393,38.5092,38.5393,20063.0
2017-05-03 13:00:00,51.34,51.42,51.33,51.35,39380.0,38.5393,38.5993,38.5318,38.5468,39380.0
2017-05-03 13:10:00,51.35,51.37,51.3,51.3,69317.0,38.5468,38.5618,38.5092,38.5092,69317.0
2017-05-03 13:20:00,51.3,51.31,51.26,51.28,29924.0,38.5092,38.5167,38.4792,38.4942,29924.0
2017-05-03 13:30:00,51.27,51.3,51.2,51.28,34137.0,38.4867,38.5092,38.4342,38.4942,34137.0
2017-05-03 13:40:00,51.27,51.31,51.24,51.28,27393.0,38.4867,38.5167,38.4642,38.4942,27393.0
2017-05-03 13:50:00,51.28,51.39,51.27,51.38,28987.0,38.4942,38.5768,38.4867,38.5693,28987.0
2017-05-03 14:00:00,51.38,51.52,51.37,51.49,35045.0,38.5693,38.6744,38.5618,38.6519,35045.0
2017-05-03 14:10:00,51.49,51.54,51.43,51.46,41708.0,38.6519,38.6894,38.6068,38.6293,41708.0
2017-05-03 14:20:00,51.45,51.49,51.41,51.45,32054.0,38.6218,38.6519,38.5918,38.6218,32054.0
2017-05-03 14:30:00,51.45,51.46,51.34,51.37,40824.0,38.6218,38.6293,38.5393,38.5618,40824.0
2017-05-03 14:40:00,51.38,51.43,51.35,51.41,32050.0,38.5693,38.6068,38.5468,38.5918,32050.0
2017-05-03 14:50:00,51.42,51.48,51.41,51.46,38702.0,38.5993,38.6444,38.5918,38.6293,38702.0
2017-05-03 15:00:00,51.45,51.54,51.43,51.52,43025.0,38.6218,38.6894,38.6068,38.6744,43025.0
2017-05-03 15:10:00,51.52,51.55,51.47,51.5,42600.0,38.6744,38.6969,38.6369,38.6594,42600.0
2017-05-03 15:20:00,51.49,51.58,51.49,51.57,61473.0,38.6519,38.7194,38.6519,38.7119,61473.0
2017-05-03 15:30:00,51.58,51.63,51.55,51.59,72500.0,38.7194,38.757,38.6969,38.7269,72500.0
2017-05-03 15:40:00,51.59,51.73,51.58,51.7,66091.0,38.7269,38.832,38.7194,38.8095,66091.0
2017-05-03 15:50:00,51.71,51.74,51.64,51.65,175718.0,38.817,38.8395,38.7645,38.772,175718.0
2017-05-04 09:30:00,51.65,51.84,51.53,51.69,76580.0,38.772,38.9146,38.6819,38.802,76580.0
2017-05-04 09:40:00,51.7,51.77,51.41,51.41,60884.0,38.8095,38.8621,38.5918,38.5918,60884.0
2017-05-04 09:50:00,51.41,51.49,51.14,51.18,68254.0,38.5918,38.6519,38.3891,38.4192,68254.0
2017-05-04 10:00:00,51.17,51.3,51.07,51.09,71911.0,38.4117,38.5092,38.3366,38.3516,71911.0
2017-05-04 10:10:00,51.09,51.19,51.08,51.1,63001.0,38.3516,38.4267,38.3441,38.3591,63001.0
2017-05-04 10:20:00,51.1,51.23,50.89,50.9,113979.0,38.3591,38.4567,38.2015,38.209,113979.0
2017-05-04 10:30:00,50.9,51.12,50.89,51.03,74978.0,38.209,38.3741,38.2015,38.3066,74978.0
2017-05-04 10:40:00,51.02,51.07,50.91,50.92,77986.0,38.2991,38.3366,38.2165,38.224,77986.0
2017-05-04 10:50:00,50.92,51.0,50.9,50.94,77401.0,38.224,38.284,38.209,38.239,77401.0
2017-05-04 11:00:00,50.93,51.01,50.9,50.97,56047.0,38.2315,38.2915,38.209,38.2615,56047.0
2017-05-04 11:10:00,50.97,51.06,50.96,51.03,112232.0,38.2615,38.3291,38.254,38.3066,112232.0
2017-05-04 11:20:00,51.04,51.11,51.03,51.08,68204.0,38.3141,38.3666,38.3066,38.3441,68204.0
2017-05-04 11:30:00,51.08,51.12,51.02,51.02,43567.0,38.3441,38.3741,38.2991,38.2991,43567.0
2017-05-04 11:40:00,51.01,51.06,51.01,51.02,30724.0,38.2915,38.3291,38.2915,38.2991,30724.0
2017-05-04 11:50:00,51.03,51.09,51.0,51.01,45151.0,38.3066,38.3516,38.284,38.2915,45151.0
2017-05-04 12:00:00,51.01,51.04,50.92,50.94,62861.0,38.2915,38.3141,38.224,38.239,62861.0
2017-05-04 12:10:00,50.94,50.97,50.84,50.84,62318.0,38.239,38.2615,38.1639,38.1639,62318.0
2017-05-04 12:20:00,50.84,50.94,50.83,50.86,34598.0,38.1639,38.239,38.1564,38.1789,34598.0
2017-05-04 12:30:00,50.87,50.94,50.86,50.9,32524.0,38.1865,38.239,38.1789,38.209,32524.0
2017-05-04 12:40:00,50.9,50.95,50.85,50.88,35326.0,38.209,38.2465,38.1714,38.194,35326.0
2017-05-04 12:50:00,50.9,50.96,50.89,50.94,35691.0,38.209,38.254,38.2015,38.239,35691.0
2017-05-04 13:00:00,50.94,51.0,50.94,50.99,30513.0,38.239,38.284,38.239,38.2765,30513.0
2017-05-04 13:10:00,50.98,51.04,50.97,51.03,54572.0,38.269,38.3141,38.2615,38.3066,54572.0
2017-05-04 13:20:00,51.05,51.07,50.96,50.98,69267.0,38.3216,38.3366,38.254,38.269,69267.0
2017-05-04 13:30:00,50.99,51.0,50.9,50.96,33309.0,38.2765,38.284,38.209,38.254,33309.0
2017-05-04 13:40:00,50.96,51.01,50.95,51.01,44707.0,38.254,38.2915,38.2465,38.2915,44707.0
2017-05-04 13:50:00,51.0,51.0,50.9,50.93,67143.0,38.284,38.284,38.209,38.2315,67143.0
2017-05-04 14:00:00,50.94,51.01,50.94,50.97,42249.0,38.239,38.2915,38.239,38.2615,42249.0
2017-05-04 14:10:00,50.98,50.99,50.83,50.85,84069.0,38.269,38.2765,38.1564,38.1714,84069.0
2017-05-04 14:20:00,50.84,50.91,50.8,50.89,45558.0,38.1639,38.2165,38.1339,38.2015,45558.0
2017-05-04 14:30:00,50.88,50.89,50.75,50.82,71794.0,38.194,38.2015,38.0964,38.1489,71794.0
2017-05-04 14:40:00,50.83,50.88,50.8,50.88,31028.0,38.1564,38.194,38.1339,38.194,31028.0
2017-05-04 14:50:00,50.89,50.89,50.79,50.8,39696.0,38.2015,38.2015,38.1264,38.1339,39696.0
2017-05-04 15:00:00,50.8,50.87,50.79,50.83,54986.0,38.1339,38.1865,38.1264,38.1564,54986.0
2017-05-04 15:10:00,50.83,50.9,50.81,50.87,50996.0,38.1564,38.209,38.1414,38.1865,50996.0
2017-05-04 15:20:00,50.87,50.96,50.87,50.94,60761.0,38.1865,38.254,38.1865,38.239,60761.0
2017-05-04 15:30:00,50.94,50.97,50.87,50.91,98481.0,38.239,38.2615,38.1865,38.2165,98481.0
2017-05-04 15:40:00,50.92,50.97,50.9,50.97,138350.0,38.224,38.2615,38.209,38.2615,138350.0
2017-05-04 15:50:00,50.97,51.01,50.86,50.88,415354.0,38.2615,38.2915,38.1789,38.194,415354.0
2017-05-05 09:30:00,51.13,51.29,51.01,51.07,73146.0,38.3816,38.5017,38.2915,38.3366,73146.0
2017-05-05 09:40:00,51.08,51.26,50.97,51.23,55101.0,38.3441,38.4792,38.2615,38.4567,55101.0
2017-05-05 09:50:00,51.23,51.29,51.15,51.27,116754.0,38.4567,38.5017,38.3966,38.4867,116754.0
2017-05-05 10:00:00,51.28,51.3,51.18,51.27,63753.0,38.4942,38.5092,38.4192,38.4867,63753.0
2017-05-05 10:10:00,51.27,51.36,51.2,51.22,65897.0,38.4867,38.5543,38.4342,38.4492,65897.0
2017-05-05 10:20:00,51.22,51.25,51.1,51.18,39256.0,38.4492,38.4717,38.3591,38.4192,39256.0
2017-05-05 10:30:00,51.19,51.24,51.14,51.22,73665.0,38.4267,38.4642,38.3891,38.4492,73665.0
2017-05-05 10:40:00,51.22,51.29,51.13,51.28,80333.0,38.4492,38.5017,38.3816,38.4942,80333.0
2017-05-05 10:50:00,51.29,51.37,51.29,51.36,51001.0,38.5017,38.5618,38.5017,38.5543,51001.0
2017-05-05 11:00:00,51.37,51.42,51.36,51.37,54538.0,38.5618,38.5993,38.5543,38.5618,54538.0
2017-05-05 11:10:00,51.37,51.43,51.36,51.39,41234.0,38.5618,38.6068,38.5543,38.5768,41234.0
2017-05-05 11:20:00,51.39,51.43,51.32,51.34,37753.0,38.5768,38.6068,38.5243,38.5393,37753.0
2017-05-05 11:30:00,51.34,51.42,51.33,51.42,27034.0,38.5393,38.5993,38.5318,38.5993,27034.0
2017-05-05 11:40:00,51.41,51.42,51.35,51.4,42010.0,38.5918,38.5993,38.5468,38.5843,42010.0
2017-05-05 11:50:00,51.39,51.42,51.36,51.42,30839.0,38.5768,38.5993,38.5543,38.5993,30839.0
2017-05-05 12:00:00,51.41,51.44,51.31,51.31,63886.0,38.5918,38.6143,38.5167,38.5167,63886.0
2017-05-05 12:10:00,51.32,51.35,51.26,51.27,44158.0,38.5243,38.5468,38.4792,38.4867,44158.0
2017-05-05 12:20:00,51.28,51.34,51.27,51.33,40825.0,38.4942,38.5393,38.4867,38.5318,40825.0
2017-05-05 12:30:00,51.33,51.36,51.27,51.33,31366.0,38.5318,38.5543,38.4867,38.5318,31366.0
2017-05-05 12:40:00,51.34,51.38,51.32,51.38,33071.0,38.5393,38.5693,38.5243,38.5693,33071.0
2017-05-05 12:50:00,51.38,51.39,51.31,51.36,36071.0,38.5693,38.5768,38.5167,38.5543,36071.0
2017-05-05 13:00:00,51.35,51.4,51.34,51.4,60156.0,38.5468,38.5843,38.5393,38.5843,60156.0
2017-05-05 13:10:00,51.39,51.4,51.32,51.39,62367.0,38.5768,38.5843,38.5243,38.5768,62367.0
2017-05-05 13:20:00,51.39,51.46,51.36,51.45,49770.0,38.5768,38.6293,38.5543,38.6218,49770.0
2017-05-05 13:30:00,51.45,51.48,51.42,51.46,29930.0,38.6218,38.6444,38.5993,38.6293,29930.0
2017-05-05 13:40:00,51.47,51.49,51.42,51.48,33537.0,38.6369,38.6519,38.5993,38.6444,33537.0
2017-05-05 13:50:00,51.48,51.52,51.45,51.5,39157.0,38.6444,38.6744,38.6218,38.6594,39157.0
2017-05-05 14:00:00,51.51,51.55,51.5,51.54,32980.0,38.6669,38.6969,38.6594,38.6894,32980.0
2017-05-05 14:10:00,51.54,51.58,51.5,51.57,35351.0,38.6894,38.7194,38.6594,38.7119,35351.0
2017-05-05 14:20:00,51.56,51.6,51.5,51.59,39771.0,38.7044,38.7344,38.6594,38.7269,39771.0
2017-05-05 14:30:00,51.59,51.62,51.54,51.57,43063.0,38.7269,38.7495,38.6894,38.7119,43063.0
2017-05-05 14:40:00,51.57,51.59,51.51,51.56,47955.0,38.7119,38.7269,38.6669,38.7044,47955.0
2017-05-05 14:50:00,51.57,51.61,51.53,51.54,31325.0,38.7119,38.7419,38.6819,38.6894,31325.0
2017-05-05 15:00:00,51.54,51.63,51.53,51.6,49785.0,38.6894,38.757,38.6819,38.7344,49785.0
2017-05-05 15:10:00,51.61,51.66,51.59,51.61,90025.0,38.7419,38.7795,38.7269,38.7419,90025.0
2017-05-05 15:20:00,51.6,51.63,51.57,51.61,66503.0,38.7344,38.757,38.7119,38.7419,66503.0
2017-05-05 15:30:00,51.61,51.63,51.56,51.56,87827.0,38.7419,38.757,38.7044,38.7044,87827.0
2017-05-05 15:40:00,51.57,51.6,51.53,51.57,123840.0,38.7119,38.7344,38.6819,38.7119,123840.0
2017-05-05 15:50:00,51.57,51.63,51.56,51.62,246279.0,38.7119,38.757,38.7044,38.7495,246279.0
2017-05-08 09:30:00,51.79,51.95,51.67,51.73,65034.0,38.8771,38.9972,38.787,38.832,65034.0
2017-05-08 09:40:00,51.76,51.96,51.76,51.84,46131.0,38.8545,39.0047,38.8545,38.9146,46131.0
2017-05-08 09:50:00,51.84,52.0,51.82,51.99,79451.0,38.9146,39.0347,38.8996,39.0272,79451.0
2017-05-08 10:00:00,51.99,52.01,51.87,51.92,109364.0,39.0272,39.0422,38.9371,38.9747,109364.0
2017-05-08 10:10:00,51.92,51.95,51.84,51.88,52041.0,38.9747,38.9972,38.9146,38.9446,52041.0
2017-05-08 10:20:00,51.88,51.89,51.79,51.83,51452.0,38.9446,38.9521,38.8771,38.9071,51452.0
2017-05-08 10:30:00,51.82,51.91,51.78,51.84,36913.0,38.8996,38.9671,38.8696,38.9146,36913.0
2017-05-08 10:40:00,51.84,51.99,51.81,51.93,48440.0,38.9146,39.0272,38.8921,38.9822,48440.0
2017-05-08 10:50:00,51.93,51.94,51.83,51.92,43941.0,38.9822,38.9897,38.9071,38.9747,43941.0
2017-05-08 11:00:00,51.91,51.94,51.81,51.81,34334.0,38.9671,38.9897,38.8921,38.8921,34334.0
2017-05-08 11:10:00,51.81,51.83,51.75,51.76,32022.0,38.8921,38.9071,38.847,38.8545,32022.0
2017-05-08 11:20:00,51.76,51.77,51.69,51.74,31802.0,38.8545,38.8621,38.802,38.8395,31802.0
2017-05-08 11:30:00,51.75,51.84,51.74,51.77,79395.0,38.847,38.9146,38.8395,38.8621,79395.0
2017-05-08 11:40:00,51.77,51.9,51.77,51.9,24778.0,38.8621,38.9596,38.8621,38.9596,24778.0
2017-05-08 11:50:00,51.9,51.91,51.8,51.86,59391.0,38.9596,38.9671,38.8846,38.9296,59391.0
2017-05-08 12:00:00,51.86,51.89,51.83,51.86,31791.0,38.9296,38.9521,38.9071,38.9296,31791.0
2017-05-08 12:10:00,51.85,51.86,51.78,51.83,23811.0,38.9221,38.9296,38.8696,38.9071,23811.0
2017-05-08 12:20:00,51.83,51.87,51.81,51.84,25573.0,38.9071,38.9371,38.8921,38.9146,25573.0
2017-05-08 12:30:00,51.85,51.88,51.82,51.86,25435.0,38.9221,38.9446,38.8996,38.9296,25435.0
2017-05-08 12:40:00,51.86,51.89,51.82,51.87,36295.0,38.9296,38.9521,38.8996,38.9371,36295.0
2017-05-08 12:50:00,51.87,51.94,51.87,51.9,74174.0,38.9371,38.9897,38.9371,38.9596,74174.0
2017-05-08 13:00:00,51.9,51.91,51.87,51.89,20910.0,38.9596,38.9671,38.9371,38.9521,20910.0
2017-05-08 13:10:00,51.89,51.9,51.82,51.86,30734.0,38.9521,38.9596,38.8996,38.9296,30734.0
2017-05-08 13:20:00,51.86,51.93,51.86,51.92,28036.0,38.9296,38.9822,38.9296,38.9747,28036.0
2017-05-08 13:30:00,51.92,51.93,51.89,51.91,25775.0,38.9747,38.9822,38.9521,38.9671,25775.0
2017-05-08 13:40:00,51.91,51.92,51.87,51.92,32730.0,38.9671,38.9747,38.9371,38.9747,32730.0
2017-05-08 13:50:00,51.92,51.96,51.89,51.9,36441.0,38.9747,39.0047,38.9521,38.9596,36441.0
2017-05-08 14:00:00,51.9,51.95,51.87,51.88,23651.0,38.9596,38.9972,38.9371,38.9446,23651.0
2017-05-08 14:10:00,51.88,51.89,51.76,51.8,48512.0,38.9446,38.9521,38.8545,38.8846,48512.0
2017-05-08 14:20:00,51.8,51.85,51.79,51.81,21852.0,38.8846,38.9221,38.8771,38.8921,21852.0
2017-05-08 14:30:00,51.81,51.84,51.8,51.83,17500.0,38.8921,38.9146,38.8846,38.9071,17500.0
2017-05-08 14:40:00,51.83,51.84,51.8,51.8,21971.0,38.9071,38.9146,38.8846,38.8846,21971.0
2017-05-08 14:50:00,51.8,51.81,51.77,51.8,20916.0,38.8846,38.8921,38.8621,38.8846,20916.0
2017-05-08 15:00:00,51.81,51.81,51.76,51.8,25817.0,38.8921,38.8921,38.8545,38.8846,25817.0
2017-05-08 15:10:00,51.82,51.85,51.8,51.85,23850.0,38.8996,38.9221,38.8846,38.9221,23850.0
2017-05-08 15:20:00,51.85,51.86,51.8,51.8,36098.0,38.9221,38.9296,38.8846,38.8846,36098.0
2017-05-08 15:30:00,51.81,51.83,51.78,51.8,35778.0,38.8921,38.9071,38.8696,38.8846,35778.0
2017-05-08 15:40:00,51.8,51.84,51.78,51.81,60757.0,38.8846,38.9146,38.8696,38.8921,60757.0
2017-05-08 15:50:00,51.81,51.81,51.74,51.77,138834.0,38.8921,38.8921,38.8395,38.8621,138834.0
2017-05-09 09:30:00,51.75,52.03,51.75,51.89,103551.0,38.847,39.0572,38.847,38.9521,103551.0
2017-05-09 09:40:00,51.91,51.97,51.89,51.9,68188.0,38.9671,39.0122,38.9521,38.9596,68188.0
2017-05-09 09:50:00,51.9,51.92,51.84,51.87,36830.0,38.9596,38.9747,38.9146,38.9371,36830.0
2017-05-09 10:00:00,51.88,51.96,51.87,51.93,38992.0,38.9446,39.0047,38.9371,38.9822,38992.0
2017-05-09 10:10:00,51.93,51.96,51.87,51.91,49478.0,38.9822,39.0047,38.9371,38.9671,49478.0
2017-05-09 10:20:00,51.91,51.92,51.85,51.88,28787.0,38.9671,38.9747,38.9221,38.9446,28787.0
2017-05-09 10:30:00,51.89,51.94,51.86,51.91,68151.0,38.9521,38.9897,38.9296,38.9671,68151.0
2017-05-09 10:40:00,51.91,51.94,51.84,51.92,29298.0,38.9671,38.9897,38.9146,38.9747,29298.0
2017-05-09 10:50:00,51.91,51.99,51.9,51.92,48585.0,38.9671,39.0272,38.9596,38.9747,48585.0
2017-05-09 11:00:00,51.93,51.99,51.91,51.96,29010.0,38.9822,39.0272,38.9671,39.0047,29010.0
2017-05-09 11:10:00,51.97,51.97,51.91,51.92,30957.0,39.0122,39.0122,38.9671,38.9747,30957.0
2017-05-09 11:20:00,51.92,51.92,51.83,51.89,29316.0,38.9747,38.9747,38.9071,38.9521,29316.0
2017-05-09 11:30:00,51.88,51.89,51.8,51.83,31761.0,38.9446,38.9521,38.8846,38.9071,31761.0
2017-05-09 11:40:00,51.83,51.86,51.8,51.83,38339.0,38.9071,38.9296,38.8846,38.9071,38339.0
2017-05-09 11:50:00,51.83,51.88,51.79,51.87,41184.0,38.9071,38.9446,38.8771,38.9371,41184.0
2017-05-09 12:00:00,51.86,51.89,51.84,51.86,34408.0,38.9296,38.9521,38.9146,38.9296,34408.0
2017-05-09 12:10:00,51.86,51.9,51.85,51.87,21207.0,38.9296,38.9596,38.9221,38.9371,21207.0
2017-05-09 12:20:00,51.86,51.9,51.85,51.87,18320.0,38.9296,38.9596,38.9221,38.9371,18320.0
2017-05-09 12:30:00,51.88,51.89,51.85,51.89,19078.0,38.9446,38.9521,38.9221,38.9521,19078.0
2017-05-09 12:40:00,51.9,51.92,51.86,51.87,38918.0,38.9596,38.9747,38.9296,38.9371,38918.0
2017-05-09 12:50:00,51.87,51.9,51.83,51.88,29080.0,38.9371,38.9596,38.9071,38.9446,29080.0
2017-05-09 13:00:00,51.88,51.95,51.88,51.95,39390.0,38.9446,38.9972,38.9446,38.9972,39390.0
2017-05-09 13:10:00,51.94,51.97,51.93,51.94,36363.0,38.9897,39.0122,38.9822,38.9897,36363.0
2017-05-09 13:20:00,51.94,51.96,51.88,51.92,29383.0,38.9897,39.0047,38.9446,38.9747,29383.0
2017-05-09 13:30:00,51.92,51.94,51.9,51.91,21180.0,38.9747,38.9897,38.9596,38.9671,21180.0
2017-05-09 13:40:00,51.92,51.99,51.92,51.96,32851.0,38.9747,39.0272,38.9747,39.0047,32851.0
2017-05-09 13:50:00,51.96,51.97,51.94,51.97,28686.0,39.0047,39.0122,38.9897,39.0122,28686.0
2017-05-09 14:00:00,51.98,51.98,51.91,51.93,28621.0,39.0197,39.0197,38.9671,38.9822,28621.0
2017-05-09 14:10:00,51.94,51.94,51.88,51.93,25921.0,38.9897,38.9897,38.9446,38.9822,25921.0
2017-05-09 14:20:00,51.93,51.96,51.91,51.92,31143.0,38.9822,39.0047,38.9671,38.9747,31143.0
2017-05-09 14:30:00,51.91,51.94,51.89,51.91,61152.0,38.9671,38.9897,38.9521,38.9671,61152.0
2017-05-09 14:40:00,51.9,51.9,51.83,51.83,46455.0,38.9596,38.9596,38.9071,38.9071,46455.0
2017-05-09 14:50:00,51.83,51.89,51.83,51.87,33837.0,38.9071,38.9521,38.9071,38.9371,33837.0
2017-05-09 15:00:00,51.88,51.92,51.86,51.89,30850.0,38.9446,38.9747,38.9296,38.9521,30850.0
2017-05-09 15:10:00,51.88,51.93,51.88,51.93,33430.0,38.9446,38.9822,38.9446,38.9822,33430.0
2017-05-09 15:20:00,51.93,51.95,51.91,51.92,45995.0,38.9822,38.9972,38.9671,38.9747,45995.0
2017-05-09 15:30:00,51.91,51.91,51.82,51.83,42131.0,38.9671,38.9671,38.8996,38.9071,42131.0
2017-05-09 15:40:00,51.83,51.83,51.74,51.74,70382.0,38.9071,38.9071,38.8395,38.8395,70382.0
2017-05-09 15:50:00,51.75,51.83,51.73,51.83,177419.0,38.847,38.9071,38.832,38.9071,177419.0
2017-05-10 09:30:00,51.89,51.97,51.67,51.86,54832.0,38.9521,39.0122,38.787,38.9296,54832.0
2017-05-10 09:40:00,51.88,52.0,51.77,51.77,44401.0,38.9446,39.0347,38.8621,38.8621,44401.0
2017-05-10 09:50:00,51.77,51.87,51.74,51.77,29077.0,38.8621,38.9371,38.8395,38.8621,29077.0
2017-05-10 10:00:00,51.75,52.0,51.74,51.94,44332.0,38.847,39.0347,38.8395,38.9897,44332.0
2017-05-10 10:10:00,51.93,52.01,51.77,51.77,68045.0,38.9822,39.0422,38.8621,38.8621,68045.0
2017-05-10 10:20:00,51.78,51.84,51.7,51.72,30803.0,38.8696,38.9146,38.8095,38.8245,30803.0
2017-05-10 10:30:00,51.72,51.73,51.63,51.67,58521.0,38.8245,38.832,38.757,38.787,58521.0
2017-05-10 10:40:00,51.67,51.82,51.65,51.79,41490.0,38.787,38.8996,38.772,38.8771,41490.0
2017-05-10 10:50:00,51.8,51.83,51.68,51.8,47000.0,38.8846,38.9071,38.7945,38.8846,47000.0
2017-05-10 11:00:00,51.8,51.83,51.73,51.83,45648.0,38.8846,38.9071,38.832,38.9071,45648.0
2017-05-10 11:10:00,51.83,51.87,51.8,51.87,33758.0,38.9071,38.9371,38.8846,38.9371,33758.0
2017-05-10 11:20:00,51.87,51.9,51.82,51.89,25059.0,38.9371,38.9596,38.8996,38.9521,25059.0
2017-05-10 11:30:00,51.89,51.93,51.85,51.86,32437.0,38.9521,38.9822,38.9221,38.9296,32437.0
2017-05-10 11:40:00,51.87,51.95,51.86,51.94,27574.0,38.9371,38.9972,38.9296,38.9897,27574.0
2017-05-10 11:50:00,51.94,51.97,51.89,51.91,33105.0,38.9897,39.0122,38.9521,38.9671,33105.0
2017-05-10 12:00:00,51.91,51.99,51.91,51.99,34531.0,38.9671,39.0272,38.9671,39.0272,34531.0
2017-05-10 12:10:00,51.98,52.0,51.95,51.98,30732.0,39.0197,39.0347,38.9972,39.0197,30732.0
2017-05-10 12:20:00,51.98,52.01,51.96,51.99,29801.0,39.0197,39.0422,39.0047,39.0272,29801.0
2017-05-10 12:30:00,51.99,52.01,51.97,52.0,44194.0,39.0272,39.0422,39.0122,39.0347,44194.0
2017-05-10 12:40:00,51.99,52.01,51.98,52.0,48124.0,39.0272,39.0422,39.0197,39.0347,48124.0
2017-05-10 12:50:00,52.0,52.01,51.95,51.97,37369.0,39.0347,39.0422,38.9972,39.0122,37369.0
2017-05-10 13:00:00,51.97,52.0,51.96,51.97,45975.0,39.0122,39.0347,39.0047,39.0122,45975.0
2017-05-10 13:10:00,51.97,51.97,51.92,51.95,20032.0,39.0122,39.0122,38.9747,38.9972,20032.0
2017-05-10 13:20:00,51.96,52.0,51.94,51.99,25217.0,39.0047,39.0347,38.9897,39.0272,25217.0
2017-05-10 13:30:00,51.98,51.99,51.96,51.98,24748.0,39.0197,39.0272,39.0047,39.0197,24748.0
2017-05-10 13:40:00,51.98,52.01,51.97,52.0,73377.0,39.0197,39.0422,39.0122,39.0347,73377.0
2017-05-10 13:50:00,51.99,52.01,51.98,51.99,88462.0,39.0272,39.0422,39.0197,39.0272,88462.0
2017-05-10 14:00:00,51.99,52.09,51.98,52.06,63416.0,39.0272,39.1023,39.0197,39.0797,63416.0
2017-05-10 14:10:00,52.06,52.14,52.06,52.12,28123.0,39.0797,39.1398,39.0797,39.1248,28123.0
2017-05-10 14:20:00,52.13,52.21,52.09,52.14,52350.0,39.1323,39.1923,39.1023,39.1398,52350.0
2017-05-10 14:30:00,52.14,52.16,52.06,52.08,55071.0,39.1398,39.1548,39.0797,39.0948,55071.0
2017-05-10 14:40:00,52.08,52.1,52.05,52.08,49992.0,39.0948,39.1098,39.0722,39.0948,49992.0
2017-05-10 14:50:00,52.07,52.08,52.01,52.03,58319.0,39.0873,39.0948,39.0422,39.0572,58319.0
2017-05-10 15:00:00,52.03,52.03,51.96,52.0,81362.0,39.0572,39.0572,39.0047,39.0347,81362.0
2017-05-10 15:10:00,51.99,52.06,51.97,52.05,52342.0,39.0272,39.0797,39.0122,39.0722,52342.0
2017-05-10 15:20:00,52.05,52.06,51.98,52.0,49496.0,39.0722,39.0797,39.0197,39.0347,49496.0
2017-05-10 15:30:00,52.0,52.01,51.98,52.0,85147.0,39.0347,39.0422,39.0197,39.0347,85147.0
2017-05-10 15:40:00,51.99,52.01,51.96,52.0,74757.0,39.0272,39.0422,39.0047,39.0347,74757.0
2017-05-10 15:50:00,52.0,52.01,51.98,51.99,208211.0,39.0347,39.0422,39.0197,39.0272,208211.0
2017-05-11 09:30:00,51.67,51.76,51.53,51.61,95603.0,38.787,38.8545,38.6819,38.7419,95603.0
2017-05-11 09:40:00,51.63,51.73,51.34,51.37,108169.0,38.757,38.832,38.5393,38.5618,108169.0
2017-05-11 09:50:00,51.37,51.43,51.18,51.31,81160.0,38.5618,38.6068,38.4192,38.5167,81160.0
2017-05-11 10:00:00,51.31,51.41,51.19,51.32,96564.0,38.5167,38.5918,38.4267,38.5243,96564.0
2017-05-11 10:10:00,51.31,51.48,51.27,51.42,71757.0,38.5167,38.6444,38.4867,38.5993,71757.0
2017-05-11 10:20:00,51.43,51.44,51.28,51.33,56228.0,38.6068,38.6143,38.4942,38.5318,56228.0
2017-05-11 10:30:00,51.33,51.48,51.24,51.41,70742.0,38.5318,38.6444,38.4642,38.5918,70742.0
2017-05-11 10:40:00,51.42,51.49,51.37,51.4,85501.0,38.5993,38.6519,38.5618,38.5843,85501.0
2017-05-11 10:50:00,51.4,51.47,51.36,51.39,55951.0,38.5843,38.6369,38.5543,38.5768,55951.0
2017-05-11 11:00:00,51.39,51.63,51.37,51.56,47539.0,38.5768,38.757,38.5618,38.7044,47539.0
2017-05-11 11:10:00,51.58,51.59,51.49,51.5,38697.0,38.7194,38.7269,38.6519,38.6594,38697.0
2017-05-11 11:20:00,51.49,51.64,51.49,51.62,37618.0,38.6519,38.7645,38.6519,38.7495,37618.0
2017-05-11 11:30:00,51.63,51.77,51.59,51.72,39927.0,38.757,38.8621,38.7269,38.8245,39927.0
2017-05-11 11:40:00,51.72,51.79,51.67,51.76,23923.0,38.8245,38.8771,38.787,38.8545,23923.0
2017-05-11 11:50:00,51.75,51.8,51.7,51.75,28965.0,38.847,38.8846,38.8095,38.847,28965.0
2017-05-11 12:00:00,51.76,51.85,51.76,51.82,29431.0,38.8545,38.9221,38.8545,38.8996,29431.0
2017-05-11 12:10:00,51.83,51.85,51.76,51.84,25442.0,38.9071,38.9221,38.8545,38.9146,25442.0
2017-05-11 12:20:00,51.84,51.86,51.77,51.8,24675.0,38.9146,38.9296,38.8621,38.8846,24675.0
2017-05-11 12:30:00,51.79,51.83,51.77,51.82,22956.0,38.8771,38.9071,38.8621,38.8996,22956.0
2017-05-11 12:40:00,51.81,51.84,51.78,51.83,17592.0,38.8921,38.9146,38.8696,38.9071,17592.0
2017-05-11 12:50:00,51.83,51.83,51.74,51.74,19092.0,38.9071,38.9071,38.8395,38.8395,19092.0
2017-05-11 13:00:00,51.74,51.83,51.74,51.82,23296.0,38.8395,38.9071,38.8395,38.8996,23296.0
2017-05-11 13:10:00,51.81,51.83,51.76,51.78,33439.0,38.8921,38.9071,38.8545,38.8696,33439.0
2017-05-11 13:20:00,51.78,51.81,51.75,51.78,35589.0,38.8696,38.8921,38.847,38.8696,35589.0
2017-05-11 13:30:00,51.78,51.88,51.78,51.88,38028.0,38.8696,38.9446,38.8696,38.9446,38028.0
2017-05-11 13:40:00,51.87,51.94,51.87,51.94,33578.0,38.9371,38.9897,38.9371,38.9897,33578.0
2017-05-11 13:50:00,51.94,51.99,51.92,51.99,31190.0,38.9897,39.0272,38.9747,39.0272,31190.0
2017-05-11 14:00:00,51.99,52.01,51.89,51.93,89534.0,39.0272,39.0422,38.9521,38.9822,89534.0
2017-05-11 14:10:00,51.93,52.01,51.9,52.0,66638.0,38.9822,39.0422,38.9596,39.0347,66638.0
2017-05-11 14:20:00,52.0,52.02,51.96,51.98,69710.0,39.0347,39.0497,39.0047,39.0197,69710.0
2017-05-11 14:30:00,51.98,52.01,51.91,51.98,48448.0,39.0197,39.0422,38.9671,39.0197,48448.0
2017-05-11 14:40:00,51.98,52.0,51.96,52.0,38271.0,39.0197,39.0347,39.0047,39.0347,38271.0
2017-05-11 14:50:00,52.0,52.01,51.85,51.89,45742.0,39.0347,39.0422,38.9221,38.9521,45742.0
2017-05-11 15:00:00,51.91,51.95,51.89,51.89,40485.0,38.9671,38.9972,38.9521,38.9521,40485.0
2017-05-11 15:10:00,51.89,51.97,51.89,51.91,51295.0,38.9521,39.0122,38.9521,38.9671,51295.0
2017-05-11 15:20:00,51.91,51.96,51.88,51.96,80945.0,38.9671,39.0047,38.9446,39.0047,80945.0
2017-05-11 15:30:00,51.95,51.98,51.91,51.96,100227.0,38.9972,39.0197,38.9671,39.0047,100227.0
2017-05-11 15:40:00,51.96,52.0,51.95,51.99,102077.0,39.0047,39.0347,38.9972,39.0272,102077.0
2017-05-11 15:50:00,51.99,52.01,51.9,51.97,377193.0,39.0272,39.0422,38.9596,39.0122,377193.0
2017-05-12 09:30:00,51.74,51.76,50.83,50.95,178237.0,38.8395,38.8545,38.1564,38.2465,178237.0
2017-05-12 09:40:00,50.95,51.42,50.83,51.38,101355.0,38.2465,38.5993,38.1564,38.5693,101355.0
2017-05-12 09:50:00,51.39,51.52,51.31,51.44,92479.0,38.5768,38.6744,38.5167,38.6143,92479.0
2017-05-12 10:00:00,51.4,51.44,51.18,51.3,118414.0,38.5843,38.6143,38.4192,38.5092,118414.0
2017-05-12 10:10:00,51.3,51.49,51.22,51.4,84833.0,38.5092,38.6519,38.4492,38.5843,84833.0
2017-05-12 10:20:00,51.38,51.5,51.35,51.4,51813.0,38.5693,38.6594,38.5468,38.5843,51813.0
2017-05-12 10:30:00,51.38,51.58,51.38,51.46,56078.0,38.5693,38.7194,38.5693,38.6293,56078.0
2017-05-12 10:40:00,51.46,51.55,51.41,51.42,66157.0,38.6293,38.6969,38.5918,38.5993,66157.0
2017-05-12 10:50:00,51.43,51.47,51.34,51.43,56222.0,38.6068,38.6369,38.5393,38.6068,56222.0
2017-05-12 11:00:00,51.44,51.62,51.4,51.62,59462.0,38.6143,38.7495,38.5843,38.7495,59462.0
2017-05-12 11:10:00,51.62,51.66,51.55,51.6,59959.0,38.7495,38.7795,38.6969,38.7344,59959.0
2017-05-12 11:20:00,51.61,51.63,51.48,51.48,37172.0,38.7419,38.757,38.6444,38.6444,37172.0
2017-05-12 11:30:00,51.49,51.56,51.44,51.48,39724.0,38.6519,38.7044,38.6143,38.6444,39724.0
2017-05-12 11:40:00,51.48,51.54,51.45,51.48,41717.0,38.6444,38.6894,38.6218,38.6444,41717.0
2017-05-12 11:50:00,51.48,51.48,51.36,51.4,44469.0,38.6444,38.6444,38.5543,38.5843,44469.0
2017-05-12 12:00:00,51.4,51.47,51.29,51.38,82067.0,38.5843,38.6369,38.5017,38.5693,82067.0
2017-05-12 12:10:00,51.37,51.38,51.25,51.25,43067.0,38.5618,38.5693,38.4717,38.4717,43067.0
2017-05-12 12:20:00,51.26,51.31,51.24,51.24,39307.0,38.4792,38.5167,38.4642,38.4642,39307.0
2017-05-12 12:30:00,51.25,51.34,51.24,51.25,38398.0,38.4717,38.5393,38.4642,38.4717,38398.0
2017-05-12 12:40:00,51.25,51.25,51.18,51.19,32136.0,38.4717,38.4717,38.4192,38.4267,32136.0
2017-05-12 12:50:00,51.19,51.25,51.14,51.23,55380.0,38.4267,38.4717,38.3891,38.4567,55380.0
2017-05-12 13:00:00,51.23,51.3,51.19,51.27,92381.0,38.4567,38.5092,38.4267,38.4867,92381.0
2017-05-12 13:10:00,51.26,51.26,51.18,51.2,47984.0,38.4792,38.4792,38.4192,38.4342,47984.0
2017-05-12 13:20:00,51.2,51.2,51.15,51.16,38456.0,38.4342,38.4342,38.3966,38.4041,38456.0
2017-05-12 13:30:00,51.16,51.18,51.11,51.13,47688.0,38.4041,38.4192,38.3666,38.3816,47688.0
2017-05-12 13:40:00,51.13,51.13,51.05,51.06,50830.0,38.3816,38.3816,38.3216,38.3291,50830.0
2017-05-12 13:50:00,51.05,51.09,51.0,51.05,164047.0,38.3216,38.3516,38.284,38.3216,164047.0
2017-05-12 14:00:00,51.05,51.19,51.03,51.11,94471.0,38.3216,38.4267,38.3066,38.3666,94471.0
2017-05-12 14:10:00,51.12,51.14,51.07,51.12,36881.0,38.3741,38.3891,38.3366,38.3741,36881.0
2017-05-12 14:20:00,51.11,51.16,51.09,51.1,46267.0,38.3666,38.4041,38.3516,38.3591,46267.0
2017-05-12 14:30:00,51.09,51.12,51.07,51.08,37398.0,38.3516,38.3741,38.3366,38.3441,37398.0
2017-05-12 14:40:00,51.08,51.09,51.03,51.05,49060.0,38.3441,38.3516,38.3066,38.3216,49060.0
2017-05-12 14:50:00,51.06,51.15,51.06,51.1,46714.0,38.3291,38.3966,38.3291,38.3591,46714.0
2017-05-12 15:00:00,51.1,51.18,51.09,51.18,146036.0,38.3591,38.4192,38.3516,38.4192,146036.0
2017-05-12 15:10:00,51.19,51.22,51.14,51.14,59122.0,38.4267,38.4492,38.3891,38.3891,59122.0
2017-05-12 15:20:00,51.14,51.2,51.1,51.16,82371.0,38.3891,38.4342,38.3591,38.4041,82371.0
2017-05-12 15:30:00,51.16,51.23,51.07,51.1,86956.0,38.4041,38.4567,38.3366,38.3591,86956.0
2017-05-12 15:40:00,51.1,51.15,51.08,51.12,113370.0,38.3591,38.3966,38.3441,38.3741,113370.0
2017-05-12 15:50:00,51.12,51.14,51.07,51.11,294944.0,38.3741,38.3891,38.3366,38.3666,294944.0
2017-05-15 09:30:00,51.3,51.49,51.18,51.19,60134.0,38.5092,38.6519,38.4192,38.4267,60134.0
2017-05-15 09:40:00,51.19,51.4,51.18,51.3,43459.0,38.4267,38.5843,38.4192,38.5092,43459.0
2017-05-15 09:50:00,51.33,51.51,51.31,51.34,64637.0,38.5318,38.6669,38.5167,38.5393,64637.0
2017-05-15 10:00:00,51.35,51.51,51.35,51.43,34073.0,38.5468,38.6669,38.5468,38.6068,34073.0
2017-05-15 10:10:00,51.45,51.6,51.42,51.51,76508.0,38.6218,38.7344,38.5993,38.6669,76508.0
2017-05-15 10:20:00,51.52,51.6,51.5,51.57,72256.0,38.6744,38.7344,38.6594,38.7119,72256.0
2017-05-15 10:30:00,51.57,51.6,51.47,51.55,78715.0,38.7119,38.7344,38.6369,38.6969,78715.0
2017-05-15 10:40:00,51.55,51.56,51.47,51.49,37380.0,38.6969,38.7044,38.6369,38.6519,37380.0
2017-05-15 10:50:00,51.49,51.54,51.46,51.5,35627.0,38.6519,38.6894,38.6293,38.6594,35627.0
2017-05-15 11:00:00,51.5,51.52,51.44,51.48,40109.0,38.6594,38.6744,38.6143,38.6444,40109.0
2017-05-15 11:10:00,51.48,51.5,51.32,51.36,44077.0,38.6444,38.6594,38.5243,38.5543,44077.0
2017-05-15 11:20:00,51.34,51.35,51.22,51.24,41183.0,38.5393,38.5468,38.4492,38.4642,41183.0
2017-05-15 11:30:00,51.23,51.32,51.23,51.26,39516.0,38.4567,38.5243,38.4567,38.4792,39516.0
2017-05-15 11:40:00,51.25,51.32,51.21,51.29,34470.0,38.4717,38.5243,38.4417,38.5017,34470.0
2017-05-15 11:50:00,51.29,51.32,51.26,51.3,18061.0,38.5017,38.5243,38.4792,38.5092,18061.0
2017-05-15 12:00:00,51.3,51.32,51.27,51.3,21868.0,38.5092,38.5243,38.4867,38.5092,21868.0
2017-05-15 12:10:00,51.29,51.32,51.26,51.27,19787.0,38.5017,38.5243,38.4792,38.4867,19787.0
2017-05-15 12:20:00,51.26,51.29,51.23,51.23,23903.0,38.4792,38.5017,38.4567,38.4567,23903.0
2017-05-15 12:30:00,51.23,51.24,51.14,51.14,27870.0,38.4567,38.4642,38.3891,38.3891,27870.0
2017-05-15 12:40:00,51.14,51.18,51.12,51.17,21811.0,38.3891,38.4192,38.3741,38.4117,21811.0
2017-05-15 12:50:00,51.18,51.18,51.12,51.15,19845.0,38.4192,38.4192,38.3741,38.3966,19845.0
2017-05-15 13:00:00,51.15,51.18,51.12,51.18,26363.0,38.3966,38.4192,38.3741,38.4192,26363.0
2017-05-15 13:10:00,51.17,51.19,51.11,51.15,23089.0,38.4117,38.4267,38.3666,38.3966,23089.0
2017-05-15 13:20:00,51.15,51.16,51.14,51.15,26504.0,38.3966,38.4041,38.3891,38.3966,26504.0
2017-05-15 13:30:00,51.15,51.19,51.15,51.18,18521.0,38.3966,38.4267,38.3966,38.4192,18521.0
2017-05-15 13:40:00,51.17,51.19,51.14,51.17,21734.0,38.4117,38.4267,38.3891,38.4117,21734.0
2017-05-15 13:50:00,51.17,51.17,51.13,51.14,16142.0,38.4117,38.4117,38.3816,38.3891,16142.0
2017-05-15 14:00:00,51.14,51.16,51.12,51.16,40566.0,38.3891,38.4041,38.3741,38.4041,40566.0
2017-05-15 14:10:00,51.15,51.16,51.12,51.13,33530.0,38.3966,38.4041,38.3741,38.3816,33530.0
2017-05-15 14:20:00,51.13,51.15,51.03,51.05,48858.0,38.3816,38.3966,38.3066,38.3216,48858.0
2017-05-15 14:30:00,51.04,51.07,51.02,51.06,46254.0,38.3141,38.3366,38.2991,38.3291,46254.0
2017-05-15 14:40:00,51.06,51.08,51.05,51.07,45332.0,38.3291,38.3441,38.3216,38.3366,45332.0
2017-05-15 14:50:00,51.07,51.08,50.99,51.01,41915.0,38.3366,38.3441,38.2765,38.2915,41915.0
2017-05-15 15:00:00,51.01,51.07,51.01,51.04,34398.0,38.2915,38.3366,38.2915,38.3141,34398.0
2017-05-15 15:10:00,51.05,51.07,51.0,51.03,37954.0,38.3216,38.3366,38.284,38.3066,37954.0
2017-05-15 15:20:00,51.03,51.13,51.02,51.12,33082.0,38.3066,38.3816,38.2991,38.3741,33082.0
2017-05-15 15:30:00,51.12,51.15,51.08,51.09,43574.0,38.3741,38.3966,38.3441,38.3516,43574.0
2017-05-15 15:40:00,51.09,51.15,51.08,51.12,81259.0,38.3516,38.3966,38.3441,38.3741,81259.0
2017-05-15 15:50:00,51.13,51.17,51.12,51.15,135607.0,38.3816,38.4117,38.3741,38.3966,135607.0
2017-05-16 09:30:00,51.1,51.15,50.7,50.8,149744.0,38.3591,38.3966,38.0588,38.1339,149744.0
2017-05-16 09:40:00,50.81,51.12,50.78,50.92,76430.0,38.1414,38.3741,38.1189,38.224,76430.0
2017-05-16 09:50:00,50.92,51.16,50.8,51.16,159102.0,38.224,38.4041,38.1339,38.4041,159102.0
2017-05-16 10:00:00,51.15,51.39,51.06,51.31,123529.0,38.3966,38.5768,38.3291,38.5167,123529.0
2017-05-16 10:10:00,51.29,51.37,51.21,51.25,41780.0,38.5017,38.5618,38.4417,38.4717,41780.0
2017-05-16 10:20:00,51.26,51.29,51.02,51.1,70098.0,38.4792,38.5017,38.2991,38.3591,70098.0
2017-05-16 10:30:00,51.11,51.12,50.95,50.98,87193.0,38.3666,38.3741,38.2465,38.269,87193.0
2017-05-16 10:40:00,50.98,50.98,50.85,50.95,58994.0,38.269,38.269,38.1714,38.2465,58994.0
2017-05-16 10:50:00,50.95,51.05,50.94,51.04,62789.0,38.2465,38.3216,38.239,38.3141,62789.0
2017-05-16 11:00:00,51.05,51.17,51.01,51.15,46988.0,38.3216,38.4117,38.2915,38.3966,46988.0
2017-05-16 11:10:00,51.15,51.18,51.05,51.05,43349.0,38.3966,38.4192,38.3216,38.3216,43349.0
2017-05-16 11:20:00,51.03,51.06,50.94,50.97,56141.0,38.3066,38.3291,38.239,38.2615,56141.0
2017-05-16 11:30:00,50.97,50.99,50.87,50.99,39193.0,38.2615,38.2765,38.1865,38.2765,39193.0
2017-05-16 11:40:00,51.0,51.12,50.99,51.12,52318.0,38.284,38.3741,38.2765,38.3741,52318.0
2017-05-16 11:50:00,51.13,51.16,51.05,51.09,27985.0,38.3816,38.4041,38.3216,38.3516,27985.0
2017-05-16 12:00:00,51.11,51.15,51.05,51.15,26318.0,38.3666,38.3966,38.3216,38.3966,26318.0
2017-05-16 12:10:00,51.16,51.34,51.16,51.34,56376.0,38.4041,38.5393,38.4041,38.5393,56376.0
2017-05-16 12:20:00,51.33,51.5,51.33,51.47,122081.0,38.5318,38.6594,38.5318,38.6369,122081.0
2017-05-16 12:30:00,51.48,51.52,51.4,51.5,101441.0,38.6444,38.6744,38.5843,38.6594,101441.0
2017-05-16 12:40:00,51.49,51.58,51.48,51.58,78560.0,38.6519,38.7194,38.6444,38.7194,78560.0
2017-05-16 12:50:00,51.57,51.59,51.51,51.54,55542.0,38.7119,38.7269,38.6669,38.6894,55542.0
2017-05-16 13:00:00,51.54,51.58,51.5,51.56,54373.0,38.6894,38.7194,38.6594,38.7044,54373.0
2017-05-16 13:10:00,51.55,51.62,51.55,51.59,40292.0,38.6969,38.7495,38.6969,38.7269,40292.0
2017-05-16 13:20:00,51.59,51.66,51.58,51.66,26896.0,38.7269,38.7795,38.7194,38.7795,26896.0
2017-05-16 13:30:00,51.66,51.69,51.62,51.67,53778.0,38.7795,38.802,38.7495,38.787,53778.0
2017-05-16 13:40:00,51.66,51.75,51.63,51.75,36347.0,38.7795,38.847,38.757,38.847,36347.0
2017-05-16 13:50:00,51.75,51.76,51.67,51.72,105325.0,38.847,38.8545,38.787,38.8245,105325.0
2017-05-16 14:00:00,51.72,51.74,51.68,51.73,34291.0,38.8245,38.8395,38.7945,38.832,34291.0
2017-05-16 14:10:00,51.72,51.72,51.64,51.66,41016.0,38.8245,38.8245,38.7645,38.7795,41016.0
2017-05-16 14:20:00,51.65,51.68,51.58,51.62,64747.0,38.772,38.7945,38.7194,38.7495,64747.0
2017-05-16 14:30:00,51.62,51.77,51.62,51.77,68983.0,38.7495,38.8621,38.7495,38.8621,68983.0
2017-05-16 14:40:00,51.76,51.81,51.74,51.81,123415.0,38.8545,38.8921,38.8395,38.8921,123415.0
2017-05-16 14:50:00,51.81,51.81,51.71,51.74,66727.0,38.8921,38.8921,38.817,38.8395,66727.0
2017-05-16 15:00:00,51.73,51.79,51.72,51.78,91721.0,38.832,38.8771,38.8245,38.8696,91721.0
2017-05-16 15:10:00,51.77,51.77,51.69,51.73,105077.0,38.8621,38.8621,38.802,38.832,105077.0
2017-05-16 15:20:00,51.73,51.77,51.72,51.73,65497.0,38.832,38.8621,38.8245,38.832,65497.0
2017-05-16 15:30:00,51.73,51.75,51.7,51.75,77556.0,38.832,38.847,38.8095,38.847,77556.0
2017-05-16 15:40:00,51.75,51.82,51.74,51.77,117484.0,38.847,38.8996,38.8395,38.8621,117484.0
2017-05-16 15:50:00,51.76,51.83,51.72,51.81,233728.0,38.8545,38.9071,38.8245,38.8921,233728.0
2017-05-17 09:30:00,51.52,52.05,51.52,52.01,412442.0,38.6744,39.0722,38.6744,39.0422,412442.0
2017-05-17 09:40:00,51.99,52.0,51.48,51.63,229161.0,39.0272,39.0347,38.6444,38.757,229161.0
2017-05-17 09:50:00,51.64,51.67,51.43,51.45,135206.0,38.7645,38.787,38.6068,38.6218,135206.0
2017-05-17 10:00:00,51.47,51.59,51.43,51.58,122320.0,38.6369,38.7269,38.6068,38.7194,122320.0
2017-05-17 10:10:00,51.58,51.72,51.53,51.68,73583.0,38.7194,38.8245,38.6819,38.7945,73583.0
2017-05-17 10:20:00,51.68,51.69,51.47,51.54,48702.0,38.7945,38.802,38.6369,38.6894,48702.0
2017-05-17 10:30:00,51.53,51.58,51.37,51.44,65001.0,38.6819,38.7194,38.5618,38.6143,65001.0
2017-05-17 10:40:00,51.44,51.54,51.42,51.43,79227.0,38.6143,38.6894,38.5993,38.6068,79227.0
2017-05-17 10:50:00,51.42,51.46,51.31,51.34,41772.0,38.5993,38.6293,38.5167,38.5393,41772.0
2017-05-17 11:00:00,51.35,51.39,51.27,51.36,72423.0,38.5468,38.5768,38.4867,38.5543,72423.0
2017-05-17 11:10:00,51.35,51.53,51.33,51.53,42060.0,38.5468,38.6819,38.5318,38.6819,42060.0
2017-05-17 11:20:00,51.51,51.53,51.43,51.48,34565.0,38.6669,38.6819,38.6068,38.6444,34565.0
2017-05-17 11:30:00,51.49,51.5,51.37,51.42,107035.0,38.6519,38.6594,38.5618,38.5993,107035.0
2017-05-17 11:40:00,51.42,51.47,51.4,51.45,90144.0,38.5993,38.6369,38.5843,38.6218,90144.0
2017-05-17 11:50:00,51.45,51.48,51.35,51.46,71444.0,38.6218,38.6444,38.5468,38.6293,71444.0
2017-05-17 12:00:00,51.46,51.47,51.37,51.39,38552.0,38.6293,38.6369,38.5618,38.5768,38552.0
2017-05-17 12:10:00,51.4,51.42,51.36,51.39,19438.0,38.5843,38.5993,38.5543,38.5768,19438.0
2017-05-17 12:20:00,51.38,51.44,51.34,51.35,294772.0,38.5693,38.6143,38.5393,38.5468,294772.0
2017-05-17 12:30:00,51.36,51.46,51.31,51.45,154097.0,38.5543,38.6293,38.5167,38.6218,154097.0
2017-05-17 12:40:00,51.45,51.48,51.38,51.39,292501.0,38.6218,38.6444,38.5693,38.5768,292501.0
2017-05-17 12:50:00,51.39,51.39,51.25,51.28,52253.0,38.5768,38.5768,38.4717,38.4942,52253.0
2017-05-17 13:00:00,51.27,51.28,51.19,51.21,66052.0,38.4867,38.4942,38.4267,38.4417,66052.0
2017-05-17 13:10:00,51.21,51.22,51.16,51.18,116720.0,38.4417,38.4492,38.4041,38.4192,116720.0
2017-05-17 13:20:00,51.18,51.27,51.13,51.23,232331.0,38.4192,38.4867,38.3816,38.4567,232331.0
2017-05-17 13:30:00,51.23,51.26,51.14,51.15,48867.0,38.4567,38.4792,38.3891,38.3966,48867.0
2017-05-17 13:40:00,51.15,51.17,51.06,51.16,68191.0,38.3966,38.4117,38.3291,38.4041,68191.0
2017-05-17 13:50:00,51.15,51.15,50.95,50.97,44550.0,38.3966,38.3966,38.2465,38.2615,44550.0
2017-05-17 14:00:00,50.97,51.03,50.94,50.95,54661.0,38.2615,38.3066,38.239,38.2465,54661.0
2017-05-17 14:10:00,50.95,50.95,50.75,50.77,69001.0,38.2465,38.2465,38.0964,38.1114,69001.0
2017-05-17 14:20:00,50.76,50.79,50.66,50.73,61260.0,38.1039,38.1264,38.0288,38.0814,61260.0
2017-05-17 14:30:00,50.72,50.85,50.7,50.7,43860.0,38.0739,38.1714,38.0588,38.0588,43860.0
2017-05-17 14:40:00,50.71,50.78,50.66,50.71,48912.0,38.0663,38.1189,38.0288,38.0663,48912.0
2017-05-17 14:50:00,50.71,50.81,50.69,50.8,50598.0,38.0663,38.1414,38.0513,38.1339,50598.0
2017-05-17 15:00:00,50.79,50.84,50.77,50.81,53539.0,38.1264,38.1639,38.1114,38.1414,53539.0
2017-05-17 15:10:00,50.8,50.86,50.75,50.85,83130.0,38.1339,38.1789,38.0964,38.1714,83130.0
2017-05-17 15:20:00,50.85,50.88,50.81,50.81,70888.0,38.1714,38.194,38.1414,38.1414,70888.0
2017-05-17 15:30:00,50.8,50.89,50.8,50.86,96019.0,38.1339,38.2015,38.1339,38.1789,96019.0
2017-05-17 15:40:00,50.86,50.88,50.69,50.7,134140.0,38.1789,38.194,38.0513,38.0588,134140.0
2017-05-17 15:50:00,50.7,50.71,50.57,50.62,340843.0,38.0588,38.0663,37.9613,37.9988,340843.0
2017-05-18 09:30:00,50.85,51.33,50.75,50.94,188078.0,38.1714,38.5318,38.0964,38.239,188078.0
2017-05-18 09:40:00,50.93,50.93,50.63,50.65,107741.0,38.2315,38.2315,38.0063,38.0213,107741.0
2017-05-18 09:50:00,50.66,50.75,50.54,50.63,136660.0,38.0288,38.0964,37.9387,38.0063,136660.0
2017-05-18 10:00:00,50.66,50.91,50.58,50.86,149690.0,38.0288,38.2165,37.9688,38.1789,149690.0
2017-05-18 10:10:00,50.86,50.98,50.69,50.7,85380.0,38.1789,38.269,38.0513,38.0588,85380.0
2017-05-18 10:20:00,50.71,50.76,50.53,50.72,124625.0,38.0663,38.1039,37.9312,38.0739,124625.0
2017-05-18 10:30:00,50.72,50.9,50.7,50.78,77274.0,38.0739,38.209,38.0588,38.1189,77274.0
2017-05-18 10:40:00,50.78,50.8,50.65,50.66,46699.0,38.1189,38.1339,38.0213,38.0288,46699.0
2017-05-18 10:50:00,50.66,50.72,50.62,50.62,54912.0,38.0288,38.0739,37.9988,37.9988,54912.0
2017-05-18 11:00:00,50.62,50.7,50.61,50.66,56007.0,37.9988,38.0588,37.9913,38.0288,56007.0
2017-05-18 11:10:00,50.67,50.76,50.65,50.75,37641.0,38.0363,38.1039,38.0213,38.0964,37641.0
2017-05-18 11:20:00,50.74,50.86,50.71,50.78,35814.0,38.0889,38.1789,38.0663,38.1189,35814.0
2017-05-18 11:30:00,50.79,50.87,50.74,50.74,35503.0,38.1264,38.1865,38.0889,38.0889,35503.0
2017-05-18 11:40:00,50.75,50.76,50.65,50.72,64708.0,38.0964,38.1039,38.0213,38.0739,64708.0
2017-05-18 11:50:00,50.71,50.73,50.61,50.62,31284.0,38.0663,38.0814,37.9913,37.9988,31284.0
2017-05-18 12:00:00,50.62,50.7,50.58,50.59,36817.0,37.9988,38.0588,37.9688,37.9763,36817.0
2017-05-18 12:10:00,50.58,50.65,50.57,50.57,31778.0,37.9688,38.0213,37.9613,37.9613,31778.0
2017-05-18 12:20:00,50.58,50.69,50.54,50.61,63821.0,37.9688,38.0513,37.9387,37.9913,63821.0
2017-05-18 12:30:00,50.61,50.66,50.54,50.54,57062.0,37.9913,38.0288,37.9387,37.9387,57062.0
2017-05-18 12:40:00,50.55,50.55,50.41,50.41,44525.0,37.9462,37.9462,37.8411,37.8411,44525.0
2017-05-18 12:50:00,50.41,50.44,50.37,50.4,51368.0,37.8411,37.8637,37.8111,37.8336,51368.0
2017-05-18 13:00:00,50.4,50.42,50.36,50.38,87029.0,37.8336,37.8487,37.8036,37.8186,87029.0
2017-05-18 13:10:00,50.39,50.52,50.36,50.49,57549.0,37.8261,37.9237,37.8036,37.9012,57549.0
2017-05-18 13:20:00,50.49,50.52,50.45,50.46,32243.0,37.9012,37.9237,37.8712,37.8787,32243.0
2017-05-18 13:30:00,50.45,50.55,50.41,50.54,31098.0,37.8712,37.9462,37.8411,37.9387,31098.0
2017-05-18 13:40:00,50.54,50.58,50.5,50.53,30251.0,37.9387,37.9688,37.9087,37.9312,30251.0
2017-05-18 13:50:00,50.53,50.66,50.5,50.61,62182.0,37.9312,38.0288,37.9087,37.9913,62182.0
2017-05-18 14:00:00,50.61,50.74,50.61,50.71,94313.0,37.9913,38.0889,37.9913,38.0663,94313.0
2017-05-18 14:10:00,50.72,50.74,50.65,50.67,63365.0,38.0739,38.0889,38.0213,38.0363,63365.0
2017-05-18 14:20:00,50.67,50.77,50.67,50.77,44756.0,38.0363,38.1114,38.0363,38.1114,44756.0
2017-05-18 14:30:00,50.78,50.85,50.77,50.8,34295.0,38.1189,38.1714,38.1114,38.1339,34295.0
2017-05-18 14:40:00,50.8,50.83,50.74,50.8,37875.0,38.1339,38.1564,38.0889,38.1339,37875.0
2017-05-18 14:50:00,50.8,50.86,50.76,50.81,45033.0,38.1339,38.1789,38.1039,38.1414,45033.0
2017-05-18 15:00:00,50.81,50.84,50.74,50.79,48264.0,38.1414,38.1639,38.0889,38.1264,48264.0
2017-05-18 15:10:00,50.79,50.8,50.74,50.77,43725.0,38.1264,38.1339,38.0889,38.1114,43725.0
2017-05-18 15:20:00,50.77,50.79,50.73,50.75,50474.0,38.1114,38.1264,38.0814,38.0964,50474.0
2017-05-18 15:30:00,50.75,50.8,50.69,50.79,77278.0,38.0964,38.1339,38.0513,38.1264,77278.0
2017-05-18 15:40:00,50.79,50.8,50.72,50.8,117592.0,38.1264,38.1339,38.0739,38.1339,117592.0
2017-05-18 15:50:00,50.79,50.81,50.61,50.63,310665.0,38.1264,38.1414,37.9913,38.0063,310665.0
2017-05-19 09:30:00,50.87,50.93,50.64,50.67,151994.0,38.1865,38.2315,38.0138,38.0363,151994.0
2017-05-19 09:40:00,50.67,50.95,50.5,50.92,49181.0,38.0363,38.2465,37.9087,38.224,49181.0
2017-05-19 09:50:00,50.93,51.04,50.87,50.95,66192.0,38.2315,38.3141,38.1865,38.2465,66192.0
2017-05-19 10:00:00,50.97,51.2,50.92,51.17,57742.0,38.2615,38.4342,38.224,38.4117,57742.0
2017-05-19 10:10:00,51.18,51.29,51.16,51.2,58630.0,38.4192,38.5017,38.4041,38.4342,58630.0
2017-05-19 10:20:00,51.22,51.27,51.05,51.26,54920.0,38.4492,38.4867,38.3216,38.4792,54920.0
2017-05-19 10:30:00,51.26,51.3,51.16,51.26,48806.0,38.4792,38.5092,38.4041,38.4792,48806.0
2017-05-19 10:40:00,51.25,51.39,51.2,51.37,48262.0,38.4717,38.5768,38.4342,38.5618,48262.0
2017-05-19 10:50:00,51.37,51.48,51.36,51.4,43645.0,38.5618,38.6444,38.5543,38.5843,43645.0
2017-05-19 11:00:00,51.4,51.43,51.31,51.42,46259.0,38.5843,38.6068,38.5167,38.5993,46259.0
2017-05-19 11:10:00,51.43,51.43,51.29,51.33,34545.0,38.6068,38.6068,38.5017,38.5318,34545.0
2017-05-19 11:20:00,51.34,51.37,51.27,51.3,45210.0,38.5393,38.5618,38.4867,38.5092,45210.0
2017-05-19 11:30:00,51.3,51.33,51.24,51.28,26808.0,38.5092,38.5318,38.4642,38.4942,26808.0
2017-05-19 11:40:00,51.28,51.34,51.21,51.24,79491.0,38.4942,38.5393,38.4417,38.4642,79491.0
2017-05-19 11:50:00,51.24,51.32,51.24,51.26,53899.0,38.4642,38.5243,38.4642,38.4792,53899.0
2017-05-19 12:00:00,51.26,51.3,51.18,51.21,28534.0,38.4792,38.5092,38.4192,38.4417,28534.0
2017-05-19 12:10:00,51.21,51.23,51.17,51.21,28169.0,38.4417,38.4567,38.4117,38.4417,28169.0
2017-05-19 12:20:00,51.21,51.33,51.18,51.29,54974.0,38.4417,38.5318,38.4192,38.5017,54974.0
2017-05-19 12:30:00,51.29,51.33,51.25,51.3,35694.0,38.5017,38.5318,38.4717,38.5092,35694.0
2017-05-19 12:40:00,51.28,51.33,51.27,51.29,16607.0,38.4942,38.5318,38.4867,38.5017,16607.0
2017-05-19 12:50:00,51.29,51.36,51.28,51.32,26029.0,38.5017,38.5543,38.4942,38.5243,26029.0
2017-05-19 13:00:00,51.32,51.32,51.24,51.29,36538.0,38.5243,38.5243,38.4642,38.5017,36538.0
2017-05-19 13:10:00,51.29,51.32,51.25,51.31,32434.0,38.5017,38.5243,38.4717,38.5167,32434.0
2017-05-19 13:20:00,51.31,51.39,51.31,51.38,24175.0,38.5167,38.5768,38.5167,38.5693,24175.0
2017-05-19 13:30:00,51.38,51.38,51.31,51.36,23660.0,38.5693,38.5693,38.5167,38.5543,23660.0
2017-05-19 13:40:00,51.36,51.39,51.33,51.35,23726.0,38.5543,38.5768,38.5318,38.5468,23726.0
2017-05-19 13:50:00,51.35,51.38,51.33,51.36,27007.0,38.5468,38.5693,38.5318,38.5543,27007.0
2017-05-19 14:00:00,51.37,51.4,51.32,51.33,33258.0,38.5618,38.5843,38.5243,38.5318,33258.0
2017-05-19 14:10:00,51.33,51.38,51.3,51.36,35640.0,38.5318,38.5693,38.5092,38.5543,35640.0
2017-05-19 14:20:00,51.37,51.43,51.37,51.4,54330.0,38.5618,38.6068,38.5618,38.5843,54330.0
2017-05-19 14:30:00,51.4,51.5,51.4,51.46,49116.0,38.5843,38.6594,38.5843,38.6293,49116.0
2017-05-19 14:40:00,51.46,51.48,51.39,51.41,31581.0,38.6293,38.6444,38.5768,38.5918,31581.0
2017-05-19 14:50:00,51.41,51.46,51.39,51.42,38958.0,38.5918,38.6293,38.5768,38.5993,38958.0
2017-05-19 15:00:00,51.41,51.46,51.32,51.32,81292.0,38.5918,38.6293,38.5243,38.5243,81292.0
2017-05-19 15:10:00,51.32,51.35,51.28,51.32,38002.0,38.5243,38.5468,38.4942,38.5243,38002.0
2017-05-19 15:20:00,51.32,51.39,51.26,51.28,47440.0,38.5243,38.5768,38.4792,38.4942,47440.0
2017-05-19 15:30:00,51.27,51.38,51.21,51.37,72373.0,38.4867,38.5693,38.4417,38.5618,72373.0
2017-05-19 15:40:00,51.37,51.38,51.22,51.26,98421.0,38.5618,38.5693,38.4492,38.4792,98421.0
2017-05-19 15:50:00,51.27,51.35,51.26,51.33,268752.0,38.4867,38.5468,38.4792,38.5318,268752.0
2017-05-22 09:30:00,51.51,51.74,51.51,51.68,98129.0,38.6669,38.8395,38.6669,38.7945,98129.0
2017-05-22 09:40:00,51.7,51.92,51.64,51.85,76362.0,38.8095,38.9747,38.7645,38.9221,76362.0
2017-05-22 09:50:00,51.82,51.85,51.7,51.74,84563.0,38.8996,38.9221,38.8095,38.8395,84563.0
2017-05-22 10:00:00,51.75,51.76,51.62,51.68,82788.0,38.847,38.8545,38.7495,38.7945,82788.0
2017-05-22 10:10:00,51.67,51.73,51.58,51.71,87827.0,38.787,38.832,38.7194,38.817,87827.0
2017-05-22 10:20:00,51.72,51.8,51.7,51.76,62727.0,38.8245,38.8846,38.8095,38.8545,62727.0
2017-05-22 10:30:00,51.77,51.81,51.61,51.64,63989.0,38.8621,38.8921,38.7419,38.7645,63989.0
2017-05-22 10:40:00,51.62,51.63,51.55,51.57,48120.0,38.7495,38.757,38.6969,38.7119,48120.0
2017-05-22 10:50:00,51.57,51.66,51.56,51.65,40469.0,38.7119,38.7795,38.7044,38.772,40469.0
2017-05-22 11:00:00,51.64,51.72,51.6,51.72,37670.0,38.7645,38.8245,38.7344,38.8245,37670.0
2017-05-22 11:10:00,51.73,51.78,51.68,51.71,41757.0,38.832,38.8696,38.7945,38.817,41757.0
2017-05-22 11:20:00,51.71,51.76,51.67,51.73,37378.0,38.817,38.8545,38.787,38.832,37378.0
2017-05-22 11:30:00,51.72,51.79,51.7,51.72,65235.0,38.8245,38.8771,38.8095,38.8245,65235.0
2017-05-22 11:40:00,51.71,51.72,51.57,51.58,42496.0,38.817,38.8245,38.7119,38.7194,42496.0
2017-05-22 11:50:00,51.58,51.65,51.53,51.65,45351.0,38.7194,38.772,38.6819,38.772,45351.0
2017-05-22 12:00:00,51.65,51.71,51.57,51.58,49154.0,38.772,38.817,38.7119,38.7194,49154.0
2017-05-22 12:10:00,51.59,51.66,51.55,51.55,52116.0,38.7269,38.7795,38.6969,38.6969,52116.0
2017-05-22 12:20:00,51.55,51.57,51.51,51.52,46154.0,38.6969,38.7119,38.6669,38.6744,46154.0
2017-05-22 12:30:00,51.53,51.55,51.48,51.55,24917.0,38.6819,38.6969,38.6444,38.6969,24917.0
2017-05-22 12:40:00,51.56,51.63,51.51,51.61,26581.0,38.7044,38.757,38.6669,38.7419,26581.0
2017-05-22 12:50:00,51.6,51.6,51.55,51.57,34240.0,38.7344,38.7344,38.6969,38.7119,34240.0
2017-05-22 13:00:00,51.57,51.57,51.5,51.53,30102.0,38.7119,38.7119,38.6594,38.6819,30102.0
2017-05-22 13:10:00,51.53,51.55,51.5,51.51,27802.0,38.6819,38.6969,38.6594,38.6669,27802.0
2017-05-22 13:20:00,51.51,51.56,51.46,51.48,39189.0,38.6669,38.7044,38.6293,38.6444,39189.0
2017-05-22 13:30:00,51.48,51.54,51.45,51.53,71183.0,38.6444,38.6894,38.6218,38.6819,71183.0
2017-05-22 13:40:00,51.53,51.61,51.52,51.58,46314.0,38.6819,38.7419,38.6744,38.7194,46314.0
2017-05-22 13:50:00,51.57,51.62,51.54,51.6,72246.0,38.7119,38.7495,38.6894,38.7344,72246.0
2017-05-22 14:00:00,51.6,51.61,51.55,51.6,91636.0,38.7344,38.7419,38.6969,38.7344,91636.0
2017-05-22 14:10:00,51.6,51.62,51.53,51.57,62715.0,38.7344,38.7495,38.6819,38.7119,62715.0
2017-05-22 14:20:00,51.56,51.57,51.49,51.53,47743.0,38.7044,38.7119,38.6519,38.6819,47743.0
2017-05-22 14:30:00,51.52,51.63,51.52,51.63,64493.0,38.6744,38.757,38.6744,38.757,64493.0
2017-05-22 14:40:00,51.64,51.71,51.61,51.7,60821.0,38.7645,38.817,38.7419,38.8095,60821.0
2017-05-22 14:50:00,51.7,51.77,51.68,51.76,58895.0,38.8095,38.8621,38.7945,38.8545,58895.0
2017-05-22 15:00:00,51.76,51.82,51.72,51.77,50871.0,38.8545,38.8996,38.8245,38.8621,50871.0
2017-05-22 15:10:00,51.77,51.83,51.76,51.76,41708.0,38.8621,38.9071,38.8545,38.8545,41708.0
2017-05-22 15:20:00,51.77,51.8,51.71,51.79,65269.0,38.8621,38.8846,38.817,38.8771,65269.0
2017-05-22 15:30:00,51.79,51.83,51.77,51.81,66341.0,38.8771,38.9071,38.8621,38.8921,66341.0
2017-05-22 15:40:00,51.81,51.84,51.7,51.71,122204.0,38.8921,38.9146,38.8095,38.817,122204.0
2017-05-22 15:50:00,51.71,51.74,51.61,51.74,328467.0,38.817,38.8395,38.7419,38.8395,328467.0
2017-05-23 09:30:00,51.86,51.97,51.68,51.95,109231.0,38.9296,39.0122,38.7945,38.9972,109231.0
2017-05-23 09:40:00,51.98,52.12,51.81,51.87,115880.0,39.0197,39.1248,38.8921,38.9371,115880.0
2017-05-23 09:50:00,51.88,51.95,51.65,51.74,249619.0,38.9446,38.9972,38.772,38.8395,249619.0
2017-05-23 10:00:00,51.75,51.75,51.49,51.49,86174.0,38.847,38.847,38.6519,38.6519,86174.0
2017-05-23 10:10:00,51.48,51.51,51.24,51.3,96623.0,38.6444,38.6669,38.4642,38.5092,96623.0
2017-05-23 10:20:00,51.28,51.31,51.17,51.25,72324.0,38.4942,38.5167,38.4117,38.4717,72324.0
2017-05-23 10:30:00,51.25,51.34,51.21,51.3,58895.0,38.4717,38.5393,38.4417,38.5092,58895.0
2017-05-23 10:40:00,51.3,51.39,51.24,51.31,51300.0,38.5092,38.5768,38.4642,38.5167,51300.0
2017-05-23 10:50:00,51.32,51.43,51.28,51.39,61924.0,38.5243,38.6068,38.4942,38.5768,61924.0
2017-05-23 11:00:00,51.4,51.45,51.37,51.39,91953.0,38.5843,38.6218,38.5618,38.5768,91953.0
2017-05-23 11:10:00,51.4,51.41,51.35,51.4,32226.0,38.5843,38.5918,38.5468,38.5843,32226.0
2017-05-23 11:20:00,51.41,51.64,51.4,51.63,146121.0,38.5918,38.7645,38.5843,38.757,146121.0
2017-05-23 11:30:00,51.64,51.68,51.51,51.51,45563.0,38.7645,38.7945,38.6669,38.6669,45563.0
2017-05-23 11:40:00,51.5,51.59,51.47,51.47,95517.0,38.6594,38.7269,38.6369,38.6369,95517.0
2017-05-23 11:50:00,51.46,51.51,51.43,51.44,57809.0,38.6293,38.6669,38.6068,38.6143,57809.0
2017-05-23 12:00:00,51.45,51.62,51.44,51.61,40543.0,38.6218,38.7495,38.6143,38.7419,40543.0
2017-05-23 12:10:00,51.6,51.68,51.6,51.63,35169.0,38.7344,38.7945,38.7344,38.757,35169.0
2017-05-23 12:20:00,51.63,51.69,51.55,51.55,37324.0,38.757,38.802,38.6969,38.6969,37324.0
2017-05-23 12:30:00,51.55,51.58,51.53,51.55,20346.0,38.6969,38.7194,38.6819,38.6969,20346.0
2017-05-23 12:40:00,51.54,51.58,51.52,51.52,22625.0,38.6894,38.7194,38.6744,38.6744,22625.0
2017-05-23 12:50:00,51.53,51.55,51.47,51.47,40882.0,38.6819,38.6969,38.6369,38.6369,40882.0
2017-05-23 13:00:00,51.47,51.47,51.42,51.46,31906.0,38.6369,38.6369,38.5993,38.6293,31906.0
2017-05-23 13:10:00,51.45,51.51,51.43,51.48,34658.0,38.6218,38.6669,38.6068,38.6444,34658.0
2017-05-23 13:20:00,51.48,51.51,51.4,51.42,37275.0,38.6444,38.6669,38.5843,38.5993,37275.0
2017-05-23 13:30:00,51.43,51.44,51.38,51.41,54903.0,38.6068,38.6143,38.5693,38.5918,54903.0
2017-05-23 13:40:00,51.41,51.43,51.36,51.4,33548.0,38.5918,38.6068,38.5543,38.5843,33548.0
2017-05-23 13:50:00,51.39,51.4,51.36,51.36,44710.0,38.5768,38.5843,38.5543,38.5543,44710.0
2017-05-23 14:00:00,51.36,51.36,51.29,51.33,62924.0,38.5543,38.5543,38.5017,38.5318,62924.0
2017-05-23 14:10:00,51.32,51.34,51.25,51.26,40557.0,38.5243,38.5393,38.4717,38.4792,40557.0
2017-05-23 14:20:00,51.26,51.31,51.25,51.26,51521.0,38.4792,38.5167,38.4717,38.4792,51521.0
2017-05-23 14:30:00,51.25,51.29,51.21,51.27,62543.0,38.4717,38.5017,38.4417,38.4867,62543.0
2017-05-23 14:40:00,51.27,51.4,51.27,51.4,43371.0,38.4867,38.5843,38.4867,38.5843,43371.0
2017-05-23 14:50:00,51.4,51.48,51.37,51.45,81046.0,38.5843,38.6444,38.5618,38.6218,81046.0
2017-05-23 15:00:00,51.45,51.5,51.4,51.45,62853.0,38.6218,38.6594,38.5843,38.6218,62853.0
2017-05-23 15:10:00,51.46,51.49,51.45,51.47,56635.0,38.6293,38.6519,38.6218,38.6369,56635.0
2017-05-23 15:20:00,51.47,51.59,51.45,51.53,74420.0,38.6369,38.7269,38.6218,38.6819,74420.0
2017-05-23 15:30:00,51.54,51.54,51.45,51.5,62294.0,38.6894,38.6894,38.6218,38.6594,62294.0
2017-05-23 15:40:00,51.5,51.59,51.46,51.55,124555.0,38.6594,38.7269,38.6293,38.6969,124555.0
2017-05-23 15:50:00,51.55,51.62,51.52,51.55,207320.0,38.6969,38.7495,38.6744,38.6969,207320.0
2017-05-24 09:30:00,51.6,51.83,51.48,51.74,115690.0,38.7344,38.9071,38.6444,38.8395,115690.0
2017-05-24 09:40:00,51.74,51.77,51.5,51.53,203483.0,38.8395,38.8621,38.6594,38.6819,203483.0
2017-05-24 09:50:00,51.54,51.63,51.3,51.33,198641.0,38.6894,38.757,38.5092,38.5318,198641.0
2017-05-24 10:00:00,51.34,51.41,51.3,51.33,149332.0,38.5393,38.5918,38.5092,38.5318,149332.0
2017-05-24 10:10:00,51.33,51.4,51.12,51.14,133992.0,38.5318,38.5843,38.3741,38.3891,133992.0
2017-05-24 10:20:00,51.13,51.32,51.03,51.29,113666.0,38.3816,38.5243,38.3066,38.5017,113666.0
2017-05-24 10:30:00,51.27,51.47,51.25,51.34,127857.0,38.4867,38.6369,38.4717,38.5393,127857.0
2017-05-24 10:40:00,51.35,51.35,51.15,51.28,118985.0,38.5468,38.5468,38.3966,38.4942,118985.0
2017-05-24 10:50:00,51.28,51.3,51.18,51.28,107433.0,38.4942,38.5092,38.4192,38.4942,107433.0
2017-05-24 11:00:00,51.28,51.34,51.18,51.23,153105.0,38.4942,38.5393,38.4192,38.4567,153105.0
2017-05-24 11:10:00,51.23,51.41,51.21,51.41,122037.0,38.4567,38.5918,38.4417,38.5918,122037.0
2017-05-24 11:20:00,51.4,51.47,51.34,51.34,124132.0,38.5843,38.6369,38.5393,38.5393,124132.0
2017-05-24 11:30:00,51.34,51.39,51.21,51.27,165940.0,38.5393,38.5768,38.4417,38.4867,165940.0
2017-05-24 11:40:00,51.28,51.28,51.18,51.24,128018.0,38.4942,38.4942,38.4192,38.4642,128018.0
2017-05-24 11:50:00,51.25,51.26,51.08,51.12,130213.0,38.4717,38.4792,38.3441,38.3741,130213.0
2017-05-24 12:00:00,51.12,51.22,51.11,51.18,85926.0,38.3741,38.4492,38.3666,38.4192,85926.0
2017-05-24 12:10:00,51.18,51.19,51.12,51.13,88197.0,38.4192,38.4267,38.3741,38.3816,88197.0
2017-05-24 12:20:00,51.13,51.23,51.12,51.18,98145.0,38.3816,38.4567,38.3741,38.4192,98145.0
2017-05-24 12:30:00,51.19,51.22,51.07,51.1,70550.0,38.4267,38.4492,38.3366,38.3591,70550.0
2017-05-24 12:40:00,51.11,51.16,50.97,50.99,122525.0,38.3666,38.4041,38.2615,38.2765,122525.0
2017-05-24 12:50:00,50.99,51.06,50.96,50.96,100365.0,38.2765,38.3291,38.254,38.254,100365.0
2017-05-24 13:00:00,50.97,51.15,50.96,51.09,210349.0,38.2615,38.3966,38.254,38.3516,210349.0
2017-05-24 13:10:00,51.09,51.11,50.88,50.91,145365.0,38.3516,38.3666,38.194,38.2165,145365.0
2017-05-24 13:20:00,50.92,51.0,50.87,50.95,115476.0,38.224,38.284,38.1865,38.2465,115476.0
2017-05-24 13:30:00,50.96,50.97,50.7,50.76,229796.0,38.254,38.2615,38.0588,38.1039,229796.0
2017-05-24 13:40:00,50.76,50.77,50.6,50.65,158709.0,38.1039,38.1114,37.9838,38.0213,158709.0
2017-05-24 13:50:00,50.66,50.83,50.62,50.82,205512.0,38.0288,38.1564,37.9988,38.1489,205512.0
2017-05-24 14:00:00,50.82,50.85,50.76,50.77,215325.0,38.1489,38.1714,38.1039,38.1114,215325.0
2017-05-24 14:10:00,50.76,50.99,50.76,50.94,190626.0,38.1039,38.2765,38.1039,38.239,190626.0
2017-05-24 14:20:00,50.95,51.01,50.83,50.84,180322.0,38.2465,38.2915,38.1564,38.1639,180322.0
2017-05-24 14:30:00,50.85,50.89,50.81,50.82,106471.0,38.1714,38.2015,38.1414,38.1489,106471.0
2017-05-24 14:40:00,50.83,50.92,50.8,50.92,180398.0,38.1564,38.224,38.1339,38.224,180398.0
2017-05-24 14:50:00,50.92,50.98,50.82,50.82,124068.0,38.224,38.269,38.1489,38.1489,124068.0
2017-05-24 15:00:00,50.82,50.85,50.73,50.74,193128.0,38.1489,38.1714,38.0814,38.0889,193128.0
2017-05-24 15:10:00,50.74,50.81,50.73,50.75,218681.0,38.0889,38.1414,38.0814,38.0964,218681.0
2017-05-24 15:20:00,50.75,50.8,50.7,50.75,209262.0,38.0964,38.1339,38.0588,38.0964,209262.0
2017-05-24 15:30:00,50.75,50.79,50.72,50.75,209609.0,38.0964,38.1264,38.0739,38.0964,209609.0
2017-05-24 15:40:00,50.75,50.75,50.52,50.55,527363.0,38.0964,38.0964,37.9237,37.9462,527363.0
2017-05-24 15:50:00,50.55,50.61,50.29,50.42,1206634.0,37.9462,37.9913,37.7511,37.8487,1206634.0
2017-05-25 09:30:00,57.39,57.95,56.3,56.82,3056670.0,43.0808,43.5012,42.2626,42.6529,3056670.0
2017-05-25 09:40:00,56.82,57.42,56.82,57.02,1482492.0,42.6529,43.1033,42.6529,42.8031,1482492.0
2017-05-25 09:50:00,57.03,57.9,56.98,57.75,1488415.0,42.8106,43.4636,42.773,43.351,1488415.0
2017-05-25 10:00:00,57.73,58.34,57.72,58.33,1128122.0,43.336,43.7939,43.3285,43.7864,1128122.0
2017-05-25 10:10:00,58.31,58.82,58.28,58.76,995473.0,43.7714,44.1543,43.7489,44.1092,995473.0
2017-05-25 10:20:00,58.75,58.9,58.47,58.83,805995.0,44.1017,44.2143,43.8915,44.1618,805995.0
2017-05-25 10:30:00,58.83,59.18,58.7,58.96,781355.0,44.1618,44.4245,44.0642,44.2593,781355.0
2017-05-25 10:40:00,58.95,59.58,58.83,59.53,825919.0,44.2518,44.7248,44.1618,44.6872,825919.0
2017-05-25 10:50:00,59.53,59.69,59.12,59.22,1038054.0,44.6872,44.8073,44.3795,44.4545,1038054.0
2017-05-25 11:00:00,59.22,59.74,59.05,59.39,788781.0,44.4545,44.8449,44.3269,44.5821,788781.0
2017-05-25 11:10:00,59.39,59.6,59.39,59.49,359944.0,44.5821,44.7398,44.5821,44.6572,359944.0
2017-05-25 11:20:00,59.48,59.87,59.27,59.81,604924.0,44.6497,44.9425,44.4921,44.8974,604924.0
2017-05-25 11:30:00,59.81,59.92,59.62,59.8,498038.0,44.8974,44.98,44.7548,44.8899,498038.0
2017-05-25 11:40:00,59.79,59.9,59.53,59.6,432646.0,44.8824,44.965,44.6872,44.7398,432646.0
2017-05-25 11:50:00,59.6,59.95,59.55,59.93,336366.0,44.7398,45.0025,44.7022,44.9875,336366.0
2017-05-25 12:00:00,59.92,60.1,59.86,60.03,407077.0,44.98,45.1151,44.935,45.0626,407077.0
2017-05-25 12:10:00,60.03,60.11,59.79,59.84,452383.0,45.0626,45.1226,44.8824,44.9199,452383.0
2017-05-25 12:20:00,59.84,60.14,59.72,60.06,442696.0,44.9199,45.1451,44.8299,45.0851,442696.0
2017-05-25 12:30:00,60.06,60.3,59.99,60.27,404761.0,45.0851,45.2652,45.0325,45.2427,404761.0
2017-05-25 12:40:00,60.26,60.45,60.22,60.41,515314.0,45.2352,45.3778,45.2052,45.3478,515314.0
2017-05-25 12:50:00,60.4,60.46,60.32,60.45,292820.0,45.3403,45.3854,45.2803,45.3778,292820.0
2017-05-25 13:00:00,60.46,60.63,60.27,60.63,488589.0,45.3854,45.513,45.2427,45.513,488589.0
2017-05-25 13:10:00,60.62,60.91,60.57,60.85,468492.0,45.5055,45.7232,45.4679,45.6781,468492.0
2017-05-25 13:20:00,60.86,61.59,60.86,61.46,1594427.0,45.6856,46.2336,45.6856,46.136,1594427.0
2017-05-25 13:30:00,61.46,61.46,61.12,61.24,693311.0,46.136,46.136,45.8808,45.9709,693311.0
2017-05-25 13:40:00,61.24,61.4,60.88,61.09,835616.0,45.9709,46.091,45.7006,45.8583,835616.0
2017-05-25 13:50:00,61.08,61.49,61.07,61.4,520729.0,45.8508,46.1585,45.8433,46.091,520729.0
2017-05-25 14:00:00,61.41,61.76,61.32,61.47,811405.0,46.0985,46.3612,46.0309,46.1435,811405.0
2017-05-25 14:10:00,61.48,61.54,61.07,61.14,543984.0,46.151,46.1961,45.8433,45.8958,543984.0
2017-05-25 14:20:00,61.13,61.48,61.12,61.4,518799.0,45.8883,46.151,45.8808,46.091,518799.0
2017-05-25 14:30:00,61.4,61.9,61.36,61.74,788191.0,46.091,46.4663,46.061,46.3462,788191.0
2017-05-25 14:40:00,61.84,61.95,61.6,61.78,690887.0,46.4213,46.5038,46.2411,46.3762,690887.0
2017-05-25 14:50:00,61.77,61.78,61.35,61.58,603582.0,46.3687,46.3762,46.0534,46.2261,603582.0
2017-05-25 15:00:00,61.58,61.75,61.44,61.68,538861.0,46.2261,46.3537,46.121,46.3012,538861.0
2017-05-25 15:10:00,61.67,61.68,61.21,61.37,561509.0,46.2937,46.3012,45.9484,46.0685,561509.0
2017-05-25 15:20:00,61.37,61.49,61.27,61.3,357452.0,46.0685,46.1585,45.9934,46.0159,357452.0
2017-05-25 15:30:00,61.27,61.47,61.09,61.29,641224.0,45.9934,46.1435,45.8583,46.0084,641224.0
2017-05-25 15:40:00,61.28,61.69,61.22,61.58,869542.0,46.0009,46.3087,45.9559,46.2261,869542.0
2017-05-25 15:50:00,61.57,61.59,61.2,61.27,1268176.0,46.2186,46.2336,45.9408,45.9934,1268176.0
2017-05-26 09:30:00,60.41,60.88,59.86,60.08,1792282.0,45.3478,45.7006,44.935,45.1001,1792282.0
2017-05-26 09:40:00,60.08,60.24,59.82,60.04,931758.0,45.1001,45.2202,44.9049,45.0701,931758.0
2017-05-26 09:50:00,60.04,60.06,59.67,59.88,623713.0,45.0701,45.0851,44.7923,44.95,623713.0
2017-05-26 10:00:00,59.89,59.99,59.36,59.41,753491.0,44.9575,45.0325,44.5596,44.5972,753491.0
2017-05-26 10:10:00,59.41,59.98,59.39,59.93,524818.0,44.5972,45.025,44.5821,44.9875,524818.0
2017-05-26 10:20:00,59.93,60.0,59.57,59.64,348858.0,44.9875,45.04,44.7173,44.7698,348858.0
2017-05-26 10:30:00,59.64,59.65,59.4,59.53,345488.0,44.7698,44.7773,44.5896,44.6872,345488.0
2017-05-26 10:40:00,59.54,59.73,59.41,59.66,311141.0,44.6947,44.8374,44.5972,44.7848,311141.0
2017-05-26 10:50:00,59.65,59.68,59.41,59.48,213607.0,44.7773,44.7998,44.5972,44.6497,213607.0
2017-05-26 11:00:00,59.48,59.88,59.46,59.78,279138.0,44.6497,44.95,44.6347,44.8749,279138.0
2017-05-26 11:10:00,59.8,59.89,59.57,59.87,210921.0,44.8899,44.9575,44.7173,44.9425,210921.0
2017-05-26 11:20:00,59.88,60.15,59.87,60.04,548935.0,44.95,45.1526,44.9425,45.0701,548935.0
2017-05-26 11:30:00,60.05,60.06,59.78,59.95,280803.0,45.0776,45.0851,44.8749,45.0025,280803.0
2017-05-26 11:40:00,59.95,59.99,59.82,59.88,142658.0,45.0025,45.0325,44.9049,44.95,142658.0
2017-05-26 11:50:00,59.89,59.89,59.57,59.6,218253.0,44.9575,44.9575,44.7173,44.7398,218253.0
2017-05-26 12:00:00,59.6,59.63,59.44,59.5,170109.0,44.7398,44.7623,44.6197,44.6647,170109.0
2017-05-26 12:10:00,59.5,59.5,59.32,59.38,229632.0,44.6647,44.6647,44.5296,44.5746,229632.0
2017-05-26 12:20:00,59.39,59.39,59.2,59.25,221820.0,44.5821,44.5821,44.4395,44.477,221820.0
2017-05-26 12:30:00,59.25,59.48,59.17,59.39,307662.0,44.477,44.6497,44.417,44.5821,307662.0
2017-05-26 12:40:00,59.39,59.48,59.33,59.45,208752.0,44.5821,44.6497,44.5371,44.6272,208752.0
2017-05-26 12:50:00,59.46,59.46,59.33,59.35,97402.0,44.6347,44.6347,44.5371,44.5521,97402.0
2017-05-26 13:00:00,59.35,59.35,59.26,59.32,98454.0,44.5521,44.5521,44.4846,44.5296,98454.0
2017-05-26 13:10:00,59.32,59.47,59.31,59.42,131805.0,44.5296,44.6422,44.5221,44.6047,131805.0
2017-05-26 13:20:00,59.41,59.48,59.36,59.43,78591.0,44.5972,44.6497,44.5596,44.6122,78591.0
2017-05-26 13:30:00,59.44,59.56,59.37,59.39,177721.0,44.6197,44.7098,44.5671,44.5821,177721.0
2017-05-26 13:40:00,59.4,59.4,59.24,59.28,151972.0,44.5896,44.5896,44.4695,44.4996,151972.0
2017-05-26 13:50:00,59.28,59.54,59.28,59.53,155085.0,44.4996,44.6947,44.4996,44.6872,155085.0
2017-05-26 14:00:00,59.53,59.77,59.49,59.73,200887.0,44.6872,44.8674,44.6572,44.8374,200887.0
2017-05-26 14:10:00,59.73,59.84,59.65,59.74,191919.0,44.8374,44.9199,44.7773,44.8449,191919.0
2017-05-26 14:20:00,59.74,59.81,59.55,59.57,231748.0,44.8449,44.8974,44.7022,44.7173,231748.0
2017-05-26 14:30:00,59.57,59.6,59.45,59.46,154846.0,44.7173,44.7398,44.6272,44.6347,154846.0
2017-05-26 14:40:00,59.45,59.47,59.36,59.39,163402.0,44.6272,44.6422,44.5596,44.5821,163402.0
2017-05-26 14:50:00,59.39,59.4,59.31,59.33,151314.0,44.5821,44.5896,44.5221,44.5371,151314.0
2017-05-26 15:00:00,59.34,59.39,59.17,59.21,278414.0,44.5446,44.5821,44.417,44.447,278414.0
2017-05-26 15:10:00,59.21,59.25,59.07,59.14,450674.0,44.447,44.477,44.3419,44.3945,450674.0
2017-05-26 15:20:00,59.13,59.19,59.1,59.16,304693.0,44.387,44.432,44.3644,44.4095,304693.0
2017-05-26 15:30:00,59.16,59.24,59.12,59.18,321870.0,44.4095,44.4695,44.3795,44.4245,321870.0
2017-05-26 15:40:00,59.18,59.2,59.05,59.15,538841.0,44.4245,44.4395,44.3269,44.402,538841.0
2017-05-26 15:50:00,59.15,59.17,58.88,58.98,1008273.0,44.402,44.417,44.1993,44.2744,1008273.0
2017-05-30 09:30:00,58.8,59.22,58.7,59.04,325557.0,44.1392,44.4545,44.0642,44.3194,325557.0
2017-05-30 09:40:00,59.04,59.06,58.9,59.04,186885.0,44.3194,44.3344,44.2143,44.3194,186885.0
2017-05-30 09:50:00,59.03,59.38,58.91,59.3,426160.0,44.3119,44.5746,44.2218,44.5146,426160.0
2017-05-30 10:00:00,59.3,59.31,58.8,59.02,237537.0,44.5146,44.5221,44.1392,44.3044,237537.0
2017-05-30 10:10:00,59.02,59.3,59.02,59.3,177852.0,44.3044,44.5146,44.3044,44.5146,177852.0
2017-05-30 10:20:00,59.3,59.57,59.28,59.45,206777.0,44.5146,44.7173,44.4996,44.6272,206777.0
2017-05-30 10:30:00,59.47,59.69,59.45,59.63,172298.0,44.6422,44.8073,44.6272,44.7623,172298.0
2017-05-30 10:40:00,59.64,59.82,59.52,59.59,243177.0,44.7698,44.9049,44.6797,44.7323,243177.0
2017-05-30 10:50:00,59.61,59.73,59.52,59.58,135710.0,44.7473,44.8374,44.6797,44.7248,135710.0
2017-05-30 11:00:00,59.57,59.6,59.4,59.52,102611.0,44.7173,44.7398,44.5896,44.6797,102611.0
2017-05-30 11:10:00,59.53,59.56,59.44,59.49,74242.0,44.6872,44.7098,44.6197,44.6572,74242.0
2017-05-30 11:20:00,59.49,59.63,59.45,59.6,78027.0,44.6572,44.7623,44.6272,44.7398,78027.0
2017-05-30 11:30:00,59.59,59.66,59.45,59.48,129715.0,44.7323,44.7848,44.6272,44.6497,129715.0
2017-05-30 11:40:00,59.47,59.55,59.38,59.5,106163.0,44.6422,44.7022,44.5746,44.6647,106163.0
2017-05-30 11:50:00,59.5,59.58,59.47,59.52,91374.0,44.6647,44.7248,44.6422,44.6797,91374.0
2017-05-30 12:00:00,59.52,59.58,59.32,59.35,192615.0,44.6797,44.7248,44.5296,44.5521,192615.0
2017-05-30 12:10:00,59.35,59.41,59.29,59.35,150599.0,44.5521,44.5972,44.5071,44.5521,150599.0
2017-05-30 12:20:00,59.34,59.39,59.23,59.24,112009.0,44.5446,44.5821,44.462,44.4695,112009.0
2017-05-30 12:30:00,59.23,59.3,59.22,59.3,58460.0,44.462,44.5146,44.4545,44.5146,58460.0
2017-05-30 12:40:00,59.3,59.33,59.23,59.23,52921.0,44.5146,44.5371,44.462,44.462,52921.0
2017-05-30 12:50:00,59.23,59.32,59.2,59.28,71017.0,44.462,44.5296,44.4395,44.4996,71017.0
2017-05-30 13:00:00,59.28,59.36,59.26,59.33,72883.0,44.4996,44.5596,44.4846,44.5371,72883.0
2017-05-30 13:10:00,59.32,59.4,59.32,59.37,59023.0,44.5296,44.5896,44.5296,44.5671,59023.0
2017-05-30 13:20:00,59.37,59.44,59.36,59.43,60924.0,44.5671,44.6197,44.5596,44.6122,60924.0
2017-05-30 13:30:00,59.42,59.51,59.4,59.42,50800.0,44.6047,44.6722,44.5896,44.6047,50800.0
2017-05-30 13:40:00,59.42,59.42,59.36,59.37,46047.0,44.6047,44.6047,44.5596,44.5671,46047.0
2017-05-30 13:50:00,59.37,59.41,59.35,59.41,33833.0,44.5671,44.5972,44.5521,44.5972,33833.0
2017-05-30 14:00:00,59.4,59.48,59.38,59.48,42518.0,44.5896,44.6497,44.5746,44.6497,42518.0
2017-05-30 14:10:00,59.48,59.53,59.46,59.5,68060.0,44.6497,44.6872,44.6347,44.6647,68060.0
2017-05-30 14:20:00,59.49,59.49,59.38,59.4,65429.0,44.6572,44.6572,44.5746,44.5896,65429.0
2017-05-30 14:30:00,59.4,59.4,59.31,59.33,58585.0,44.5896,44.5896,44.5221,44.5371,58585.0
2017-05-30 14:40:00,59.34,59.36,59.29,59.32,50620.0,44.5446,44.5596,44.5071,44.5296,50620.0
2017-05-30 14:50:00,59.32,59.36,59.3,59.36,44133.0,44.5296,44.5596,44.5146,44.5596,44133.0
2017-05-30 15:00:00,59.36,59.43,59.35,59.4,62876.0,44.5596,44.6122,44.5521,44.5896,62876.0
2017-05-30 15:10:00,59.39,59.41,59.34,59.35,50754.0,44.5821,44.5972,44.5446,44.5521,50754.0
2017-05-30 15:20:00,59.34,59.36,59.3,59.31,70420.0,44.5446,44.5596,44.5146,44.5221,70420.0
2017-05-30 15:30:00,59.31,59.37,59.26,59.35,83080.0,44.5221,44.5671,44.4846,44.5521,83080.0
2017-05-30 15:40:00,59.35,59.42,59.33,59.33,165770.0,44.5521,44.6047,44.5371,44.5371,165770.0
2017-05-30 15:50:00,59.34,59.35,59.28,59.29,250414.0,44.5446,44.5521,44.4996,44.5071,250414.0
2017-05-31 09:30:00,59.32,59.33,58.88,59.16,158286.0,44.5296,44.5371,44.1993,44.4095,158286.0
2017-05-31 09:40:00,59.14,59.21,58.92,58.94,89031.0,44.3945,44.447,44.2293,44.2443,89031.0
2017-05-31 09:50:00,58.96,58.97,58.78,58.81,86464.0,44.2593,44.2669,44.1242,44.1467,86464.0
2017-05-31 10:00:00,58.83,58.9,58.72,58.79,114307.0,44.1618,44.2143,44.0792,44.1317,114307.0
2017-05-31 10:10:00,58.78,58.88,58.71,58.79,123929.0,44.1242,44.1993,44.0717,44.1317,123929.0
2017-05-31 10:20:00,58.81,59.01,58.81,59.01,86790.0,44.1467,44.2969,44.1467,44.2969,86790.0
2017-05-31 10:30:00,59.0,59.06,58.89,58.91,109301.0,44.2894,44.3344,44.2068,44.2218,109301.0
2017-05-31 10:40:00,58.91,59.1,58.91,59.07,76628.0,44.2218,44.3644,44.2218,44.3419,76628.0
2017-05-31 10:50:00,59.08,59.08,58.96,58.96,112351.0,44.3494,44.3494,44.2593,44.2593,112351.0
2017-05-31 11:00:00,58.96,58.99,58.85,58.94,102637.0,44.2593,44.2819,44.1768,44.2443,102637.0
2017-05-31 11:10:00,58.95,58.98,58.77,58.85,127595.0,44.2518,44.2744,44.1167,44.1768,127595.0
2017-05-31 11:20:00,58.84,58.91,58.8,58.9,81506.0,44.1693,44.2218,44.1392,44.2143,81506.0
2017-05-31 11:30:00,58.9,59.01,58.9,58.98,98637.0,44.2143,44.2969,44.2143,44.2744,98637.0
2017-05-31 11:40:00,58.98,59.09,58.93,59.09,65540.0,44.2744,44.3569,44.2368,44.3569,65540.0
2017-05-31 11:50:00,59.08,59.19,59.08,59.1,74930.0,44.3494,44.432,44.3494,44.3644,74930.0
2017-05-31 12:00:00,59.1,59.19,59.07,59.07,67027.0,44.3644,44.432,44.3419,44.3419,67027.0
2017-05-31 12:10:00,59.07,59.08,58.94,58.98,65798.0,44.3419,44.3494,44.2443,44.2744,65798.0
2017-05-31 12:20:00,59.0,59.02,58.97,58.98,46432.0,44.2894,44.3044,44.2669,44.2744,46432.0
2017-05-31 12:30:00,58.98,59.12,58.95,59.12,35765.0,44.2744,44.3795,44.2518,44.3795,35765.0
2017-05-31 12:40:00,59.12,59.2,59.11,59.13,32936.0,44.3795,44.4395,44.372,44.387,32936.0
2017-05-31 12:50:00,59.13,59.17,59.1,59.17,38093.0,44.387,44.417,44.3644,44.417,38093.0
2017-05-31 13:00:00,59.17,59.19,59.11,59.17,36397.0,44.417,44.432,44.372,44.417,36397.0
2017-05-31 13:10:00,59.18,59.25,59.13,59.15,60759.0,44.4245,44.477,44.387,44.402,60759.0
2017-05-31 13:20:00,59.16,59.16,59.03,59.03,55252.0,44.4095,44.4095,44.3119,44.3119,55252.0
2017-05-31 13:30:00,59.04,59.1,59.03,59.07,52575.0,44.3194,44.3644,44.3119,44.3419,52575.0
2017-05-31 13:40:00,59.08,59.08,58.96,59.0,47903.0,44.3494,44.3494,44.2593,44.2894,47903.0
2017-05-31 13:50:00,59.0,59.06,58.99,59.04,39620.0,44.2894,44.3344,44.2819,44.3194,39620.0
2017-05-31 14:00:00,59.04,59.05,58.98,59.02,47767.0,44.3194,44.3269,44.2744,44.3044,47767.0
2017-05-31 14:10:00,59.01,59.1,58.95,59.09,69114.0,44.2969,44.3644,44.2518,44.3569,69114.0
2017-05-31 14:20:00,59.07,59.18,59.06,59.12,57245.0,44.3419,44.4245,44.3344,44.3795,57245.0
2017-05-31 14:30:00,59.12,59.14,59.07,59.09,44907.0,44.3795,44.3945,44.3419,44.3569,44907.0
2017-05-31 14:40:00,59.09,59.09,59.05,59.07,55024.0,44.3569,44.3569,44.3269,44.3419,55024.0
2017-05-31 14:50:00,59.08,59.12,59.01,59.1,55314.0,44.3494,44.3795,44.2969,44.3644,55314.0
2017-05-31 15:00:00,59.11,59.23,59.1,59.17,118033.0,44.372,44.462,44.3644,44.417,118033.0
2017-05-31 15:10:00,59.16,59.22,59.14,59.19,105147.0,44.4095,44.4545,44.3945,44.432,105147.0
2017-05-31 15:20:00,59.19,59.28,59.17,59.24,89817.0,44.432,44.4996,44.417,44.4695,89817.0
2017-05-31 15:30:00,59.24,59.34,59.21,59.27,129134.0,44.4695,44.5446,44.447,44.4921,129134.0
2017-05-31 15:40:00,59.27,59.4,59.25,59.37,249355.0,44.4921,44.5896,44.477,44.5671,249355.0
2017-05-31 15:50:00,59.37,59.44,59.33,59.39,564739.0,44.5671,44.6197,44.5371,44.5821,564739.0
2017-06-01 09:30:00,59.36,59.59,59.17,59.41,103594.0,44.5596,44.7323,44.417,44.5972,103594.0
2017-06-01 09:40:00,59.41,60.02,59.35,59.98,153070.0,44.5972,45.0551,44.5521,45.025,153070.0
2017-06-01 09:50:00,59.98,60.14,59.91,59.97,112617.0,45.025,45.1451,44.9725,45.0175,112617.0
2017-06-01 10:00:00,59.97,60.09,59.91,60.04,103554.0,45.0175,45.1076,44.9725,45.0701,103554.0
2017-06-01 10:10:00,60.06,60.23,60.01,60.21,119853.0,45.0851,45.2127,45.0476,45.1977,119853.0
2017-06-01 10:20:00,60.21,60.24,59.97,60.02,99582.0,45.1977,45.2202,45.0175,45.0551,99582.0
2017-06-01 10:30:00,60.02,60.04,59.94,59.96,61807.0,45.0551,45.0701,44.995,45.01,61807.0
2017-06-01 10:40:00,59.96,60.07,59.96,60.01,64530.0,45.01,45.0926,45.01,45.0476,64530.0
2017-06-01 10:50:00,60.02,60.07,59.94,60.0,63611.0,45.0551,45.0926,44.995,45.04,63611.0
2017-06-01 11:00:00,60.0,60.06,59.96,60.03,53791.0,45.04,45.0851,45.01,45.0626,53791.0
2017-06-01 11:10:00,60.03,60.13,59.96,60.05,170621.0,45.0626,45.1376,45.01,45.0776,170621.0
2017-06-01 11:20:00,60.05,60.07,59.82,59.87,65626.0,45.0776,45.0926,44.9049,44.9425,65626.0
2017-06-01 11:30:00,59.88,59.96,59.84,59.9,46054.0,44.95,45.01,44.9199,44.965,46054.0
2017-06-01 11:40:00,59.9,59.96,59.85,59.95,29067.0,44.965,45.01,44.9274,45.0025,29067.0
2017-06-01 11:50:00,59.96,60.09,59.96,60.06,36906.0,45.01,45.1076,45.01,45.0851,36906.0
2017-06-01 12:00:00,60.06,60.08,59.93,59.96,75834.0,45.0851,45.1001,44.9875,45.01,75834.0
2017-06-01 12:10:00,59.97,60.03,59.9,59.92,43207.0,45.0175,45.0626,44.965,44.98,43207.0
2017-06-01 12:20:00,59.91,59.94,59.84,59.87,51612.0,44.9725,44.995,44.9199,44.9425,51612.0
2017-06-01 12:30:00,59.86,59.94,59.83,59.92,48258.0,44.935,44.995,44.9124,44.98,48258.0
2017-06-01 12:40:00,59.91,59.96,59.88,59.9,59427.0,44.9725,45.01,44.95,44.965,59427.0
2017-06-01 12:50:00,59.9,59.95,59.86,59.88,46479.0,44.965,45.0025,44.935,44.95,46479.0
2017-06-01 13:00:00,59.89,60.0,59.88,59.98,33903.0,44.9575,45.04,44.95,45.025,33903.0
2017-06-01 13:10:00,59.98,59.99,59.91,59.94,52088.0,45.025,45.0325,44.9725,44.995,52088.0
2017-06-01 13:20:00,59.93,60.05,59.92,59.99,52139.0,44.9875,45.0776,44.98,45.0325,52139.0
2017-06-01 13:30:00,59.99,60.02,59.93,59.97,65118.0,45.0325,45.0551,44.9875,45.0175,65118.0
2017-06-01 13:40:00,59.96,60.05,59.95,60.03,53907.0,45.01,45.0776,45.0025,45.0626,53907.0
2017-06-01 13:50:00,60.04,60.1,60.03,60.08,46351.0,45.0701,45.1151,45.0626,45.1001,46351.0
2017-06-01 14:00:00,60.09,60.1,60.03,60.08,55513.0,45.1076,45.1151,45.0626,45.1001,55513.0
2017-06-01 14:10:00,60.08,60.17,60.08,60.12,46598.0,45.1001,45.1677,45.1001,45.1301,46598.0
2017-06-01 14:20:00,60.12,60.19,60.1,60.12,51107.0,45.1301,45.1827,45.1151,45.1301,51107.0
2017-06-01 14:30:00,60.11,60.14,60.05,60.06,61841.0,45.1226,45.1451,45.0776,45.0851,61841.0
2017-06-01 14:40:00,60.06,60.22,60.05,60.22,51409.0,45.0851,45.2052,45.0776,45.2052,51409.0
2017-06-01 14:50:00,60.23,60.32,60.2,60.29,85546.0,45.2127,45.2803,45.1902,45.2577,85546.0
2017-06-01 15:00:00,60.3,60.33,60.25,60.3,58362.0,45.2652,45.2878,45.2277,45.2652,58362.0
2017-06-01 15:10:00,60.29,60.31,60.14,60.14,58595.0,45.2577,45.2728,45.1451,45.1451,58595.0
2017-06-01 15:20:00,60.15,60.27,60.1,60.27,114237.0,45.1526,45.2427,45.1151,45.2427,114237.0
2017-06-01 15:30:00,60.26,60.3,60.22,60.23,77154.0,45.2352,45.2652,45.2052,45.2127,77154.0
2017-06-01 15:40:00,60.24,60.28,60.22,60.27,129758.0,45.2202,45.2502,45.2052,45.2427,129758.0
2017-06-01 15:50:00,60.26,60.34,60.25,60.34,217285.0,45.2352,45.2953,45.2277,45.2953,217285.0
2017-06-02 09:30:00,60.3,60.35,59.93,60.06,131054.0,45.2652,45.3028,44.9875,45.0851,131054.0
2017-06-02 09:40:00,60.05,60.05,59.8,59.86,91184.0,45.0776,45.0776,44.8899,44.935,91184.0
2017-06-02 09:50:00,59.87,59.88,59.68,59.72,88306.0,44.9425,44.95,44.7998,44.8299,88306.0
2017-06-02 10:00:00,59.73,59.93,59.68,59.78,84883.0,44.8374,44.9875,44.7998,44.8749,84883.0
2017-06-02 10:10:00,59.8,59.9,59.74,59.83,68676.0,44.8899,44.965,44.8449,44.9124,68676.0
2017-06-02 10:20:00,59.83,59.88,59.74,59.86,62577.0,44.9124,44.95,44.8449,44.935,62577.0
2017-06-02 10:30:00,59.86,59.89,59.79,59.88,78376.0,44.935,44.9575,44.8824,44.95,78376.0
2017-06-02 10:40:00,59.87,59.89,59.75,59.79,63177.0,44.9425,44.9575,44.8524,44.8824,63177.0
2017-06-02 10:50:00,59.78,59.8,59.7,59.73,77210.0,44.8749,44.8899,44.8148,44.8374,77210.0
2017-06-02 11:00:00,59.73,59.73,59.57,59.57,71458.0,44.8374,44.8374,44.7173,44.7173,71458.0
2017-06-02 11:10:00,59.57,59.62,59.51,59.51,76196.0,44.7173,44.7548,44.6722,44.6722,76196.0
2017-06-02 11:20:00,59.51,59.66,59.5,59.61,98604.0,44.6722,44.7848,44.6647,44.7473,98604.0
2017-06-02 11:30:00,59.63,59.7,59.58,59.66,43281.0,44.7623,44.8148,44.7248,44.7848,43281.0
2017-06-02 11:40:00,59.66,59.71,59.63,59.68,50315.0,44.7848,44.8224,44.7623,44.7998,50315.0
2017-06-02 11:50:00,59.68,59.73,59.63,59.64,49645.0,44.7998,44.8374,44.7623,44.7698,49645.0
2017-06-02 12:00:00,59.63,59.69,59.63,59.66,36428.0,44.7623,44.8073,44.7623,44.7848,36428.0
2017-06-02 12:10:00,59.67,59.79,59.62,59.77,62481.0,44.7923,44.8824,44.7548,44.8674,62481.0
2017-06-02 12:20:00,59.78,59.8,59.74,59.75,26078.0,44.8749,44.8899,44.8449,44.8524,26078.0
2017-06-02 12:30:00,59.75,59.79,59.61,59.61,56751.0,44.8524,44.8824,44.7473,44.7473,56751.0
2017-06-02 12:40:00,59.61,59.64,59.54,59.58,65193.0,44.7473,44.7698,44.6947,44.7248,65193.0
2017-06-02 12:50:00,59.58,59.6,59.51,59.52,53393.0,44.7248,44.7398,44.6722,44.6797,53393.0
2017-06-02 13:00:00,59.52,59.55,59.47,59.48,56436.0,44.6797,44.7022,44.6422,44.6497,56436.0
2017-06-02 13:10:00,59.47,59.48,59.36,59.37,108249.0,44.6422,44.6497,44.5596,44.5671,108249.0
2017-06-02 13:20:00,59.37,59.37,59.24,59.25,86671.0,44.5671,44.5671,44.4695,44.477,86671.0
2017-06-02 13:30:00,59.25,59.39,59.23,59.36,79859.0,44.477,44.5821,44.462,44.5596,79859.0
2017-06-02 13:40:00,59.37,59.4,59.33,59.34,37437.0,44.5671,44.5896,44.5371,44.5446,37437.0
2017-06-02 13:50:00,59.33,59.36,59.24,59.33,66016.0,44.5371,44.5596,44.4695,44.5371,66016.0
2017-06-02 14:00:00,59.33,59.45,59.3,59.44,68869.0,44.5371,44.6272,44.5146,44.6197,68869.0
2017-06-02 14:10:00,59.44,59.56,59.4,59.56,61245.0,44.6197,44.7098,44.5896,44.7098,61245.0
2017-06-02 14:20:00,59.56,59.6,59.53,59.55,67051.0,44.7098,44.7398,44.6872,44.7022,67051.0
2017-06-02 14:30:00,59.55,59.56,59.47,59.55,79381.0,44.7022,44.7098,44.6422,44.7022,79381.0
2017-06-02 14:40:00,59.54,59.57,59.44,59.52,72976.0,44.6947,44.7173,44.6197,44.6797,72976.0
2017-06-02 14:50:00,59.52,59.71,59.51,59.64,99549.0,44.6797,44.8224,44.6722,44.7698,99549.0
2017-06-02 15:00:00,59.65,59.72,59.63,59.67,62544.0,44.7773,44.8299,44.7623,44.7923,62544.0
2017-06-02 15:10:00,59.68,59.68,59.53,59.54,57280.0,44.7998,44.7998,44.6872,44.6947,57280.0
2017-06-02 15:20:00,59.55,59.61,59.54,59.56,66772.0,44.7022,44.7473,44.6947,44.7098,66772.0
2017-06-02 15:30:00,59.55,59.61,59.54,59.55,104344.0,44.7022,44.7473,44.6947,44.7022,104344.0
2017-06-02 15:40:00,59.55,59.59,59.48,59.48,151338.0,44.7022,44.7323,44.6497,44.6497,151338.0
2017-06-02 15:50:00,59.49,59.66,59.48,59.65,564274.0,44.6572,44.7848,44.6497,44.7773,564274.0
2017-06-05 09:30:00,59.82,59.87,59.36,59.44,120960.0,44.9049,44.9425,44.5596,44.6197,120960.0
2017-06-05 09:40:00,59.48,59.5,59.18,59.35,81825.0,44.6497,44.6647,44.4245,44.5521,81825.0
2017-06-05 09:50:00,59.36,59.45,59.19,59.38,111167.0,44.5596,44.6272,44.432,44.5746,111167.0
2017-06-05 10:00:00,59.38,59.54,59.37,59.44,74770.0,44.5746,44.6947,44.5671,44.6197,74770.0
2017-06-05 10:10:00,59.44,59.49,59.35,59.39,74366.0,44.6197,44.6572,44.5521,44.5821,74366.0
2017-06-05 10:20:00,59.4,59.51,59.31,59.44,52595.0,44.5896,44.6722,44.5221,44.6197,52595.0
2017-06-05 10:30:00,59.45,59.55,59.42,59.47,43836.0,44.6272,44.7022,44.6047,44.6422,43836.0
2017-06-05 10:40:00,59.48,59.55,59.44,59.53,40332.0,44.6497,44.7022,44.6197,44.6872,40332.0
2017-06-05 10:50:00,59.54,59.61,59.51,59.55,71639.0,44.6947,44.7473,44.6722,44.7022,71639.0
2017-06-05 11:00:00,59.55,59.57,59.44,59.45,50753.0,44.7022,44.7173,44.6197,44.6272,50753.0
2017-06-05 11:10:00,59.46,59.52,59.45,59.47,39655.0,44.6347,44.6797,44.6272,44.6422,39655.0
2017-06-05 11:20:00,59.47,59.5,59.36,59.45,78213.0,44.6422,44.6647,44.5596,44.6272,78213.0
2017-06-05 11:30:00,59.46,59.49,59.4,59.48,62702.0,44.6347,44.6572,44.5896,44.6497,62702.0
2017-06-05 11:40:00,59.48,59.59,59.45,59.57,61177.0,44.6497,44.7323,44.6272,44.7173,61177.0
2017-06-05 11:50:00,59.57,59.67,59.53,59.64,38680.0,44.7173,44.7923,44.6872,44.7698,38680.0
2017-06-05 12:00:00,59.63,59.65,59.45,59.52,127370.0,44.7623,44.7773,44.6272,44.6797,127370.0
2017-06-05 12:10:00,59.52,59.63,59.47,59.62,92281.0,44.6797,44.7623,44.6422,44.7548,92281.0
2017-06-05 12:20:00,59.62,59.66,59.53,59.56,40989.0,44.7548,44.7848,44.6872,44.7098,40989.0
2017-06-05 12:30:00,59.55,59.7,59.54,59.69,39534.0,44.7022,44.8148,44.6947,44.8073,39534.0
2017-06-05 12:40:00,59.69,59.74,59.65,59.73,25569.0,44.8073,44.8449,44.7773,44.8374,25569.0
2017-06-05 12:50:00,59.73,59.75,59.67,59.7,27508.0,44.8374,44.8524,44.7923,44.8148,27508.0
2017-06-05 13:00:00,59.71,59.83,59.71,59.77,45715.0,44.8224,44.9124,44.8224,44.8674,45715.0
2017-06-05 13:10:00,59.78,59.83,59.73,59.78,32598.0,44.8749,44.9124,44.8374,44.8749,32598.0
2017-06-05 13:20:00,59.78,59.86,59.74,59.81,36228.0,44.8749,44.935,44.8449,44.8974,36228.0
2017-06-05 13:30:00,59.81,59.82,59.72,59.74,40378.0,44.8974,44.9049,44.8299,44.8449,40378.0
2017-06-05 13:40:00,59.74,59.74,59.62,59.64,30159.0,44.8449,44.8449,44.7548,44.7698,30159.0
2017-06-05 13:50:00,59.63,59.67,59.58,59.61,35676.0,44.7623,44.7923,44.7248,44.7473,35676.0
2017-06-05 14:00:00,59.61,59.67,59.55,59.61,107699.0,44.7473,44.7923,44.7022,44.7473,107699.0
2017-06-05 14:10:00,59.6,59.61,59.53,59.56,37609.0,44.7398,44.7473,44.6872,44.7098,37609.0
2017-06-05 14:20:00,59.56,59.64,59.56,59.6,66106.0,44.7098,44.7698,44.7098,44.7398,66106.0
2017-06-05 14:30:00,59.6,59.64,59.55,59.64,54755.0,44.7398,44.7698,44.7022,44.7698,54755.0
2017-06-05 14:40:00,59.64,59.77,59.63,59.75,66461.0,44.7698,44.8674,44.7623,44.8524,66461.0
2017-06-05 14:50:00,59.75,59.81,59.73,59.73,49309.0,44.8524,44.8974,44.8374,44.8374,49309.0
2017-06-05 15:00:00,59.74,59.75,59.69,59.72,40146.0,44.8449,44.8524,44.8073,44.8299,40146.0
2017-06-05 15:10:00,59.72,59.74,59.67,59.72,66363.0,44.8299,44.8449,44.7923,44.8299,66363.0
2017-06-05 15:20:00,59.72,59.76,59.72,59.74,42222.0,44.8299,44.8599,44.8299,44.8449,42222.0
2017-06-05 15:30:00,59.74,59.75,59.71,59.72,50975.0,44.8449,44.8524,44.8224,44.8299,50975.0
2017-06-05 15:40:00,59.73,59.73,59.58,59.6,102923.0,44.8374,44.8374,44.7248,44.7398,102923.0
2017-06-05 15:50:00,59.6,59.61,59.49,59.55,481253.0,44.7398,44.7473,44.6572,44.7022,481253.0
2017-06-06 09:30:00,59.5,59.57,59.03,59.07,125333.0,44.6647,44.7173,44.3119,44.3419,125333.0
2017-06-06 09:40:00,59.03,59.3,58.93,59.22,67919.0,44.3119,44.5146,44.2368,44.4545,67919.0
2017-06-06 09:50:00,59.23,59.27,59.08,59.27,58612.0,44.462,44.4921,44.3494,44.4921,58612.0
2017-06-06 10:00:00,59.26,59.42,59.22,59.31,72013.0,44.4846,44.6047,44.4545,44.5221,72013.0
2017-06-06 10:10:00,59.32,59.41,59.29,59.32,61373.0,44.5296,44.5972,44.5071,44.5296,61373.0
2017-06-06 10:20:00,59.33,59.35,59.12,59.2,51551.0,44.5371,44.5521,44.3795,44.4395,51551.0
2017-06-06 10:30:00,59.18,59.23,58.96,58.97,75775.0,44.4245,44.462,44.2593,44.2669,75775.0
2017-06-06 10:40:00,58.97,59.12,58.97,59.07,48575.0,44.2669,44.3795,44.2669,44.3419,48575.0
2017-06-06 10:50:00,59.07,59.14,58.95,58.96,61941.0,44.3419,44.3945,44.2518,44.2593,61941.0
2017-06-06 11:00:00,58.96,58.96,58.76,58.83,120573.0,44.2593,44.2593,44.1092,44.1618,120573.0
2017-06-06 11:10:00,58.84,58.91,58.79,58.9,99937.0,44.1693,44.2218,44.1317,44.2143,99937.0
2017-06-06 11:20:00,58.9,58.96,58.86,58.87,79379.0,44.2143,44.2593,44.1843,44.1918,79379.0
2017-06-06 11:30:00,58.88,58.94,58.83,58.86,75878.0,44.1993,44.2443,44.1618,44.1843,75878.0
2017-06-06 11:40:00,58.87,58.95,58.8,58.83,77193.0,44.1918,44.2518,44.1392,44.1618,77193.0
2017-06-06 11:50:00,58.83,58.86,58.63,58.68,92953.0,44.1618,44.1843,44.0116,44.0492,92953.0
2017-06-06 12:00:00,58.69,58.7,58.55,58.61,75360.0,44.0567,44.0642,43.9516,43.9966,75360.0
2017-06-06 12:10:00,58.61,58.73,58.55,58.71,119540.0,43.9966,44.0867,43.9516,44.0717,119540.0
2017-06-06 12:20:00,58.71,58.79,58.67,58.75,58772.0,44.0717,44.1317,44.0417,44.1017,58772.0
2017-06-06 12:30:00,58.75,58.85,58.75,58.8,79635.0,44.1017,44.1768,44.1017,44.1392,79635.0
2017-06-06 12:40:00,58.8,58.81,58.65,58.66,60557.0,44.1392,44.1467,44.0266,44.0341,60557.0
2017-06-06 12:50:00,58.67,58.75,58.64,58.72,43390.0,44.0417,44.1017,44.0191,44.0792,43390.0
2017-06-06 13:00:00,58.72,58.82,58.72,58.75,36079.0,44.0792,44.1543,44.0792,44.1017,36079.0
2017-06-06 13:10:00,58.75,58.77,58.55,58.57,79213.0,44.1017,44.1167,43.9516,43.9666,79213.0
2017-06-06 13:20:00,58.57,58.58,58.42,58.52,263946.0,43.9666,43.9741,43.854,43.9291,263946.0
2017-06-06 13:30:00,58.52,58.64,58.49,58.5,70233.0,43.9291,44.0191,43.9065,43.914,70233.0
2017-06-06 13:40:00,58.5,58.53,58.48,58.5,57381.0,43.914,43.9366,43.899,43.914,57381.0
2017-06-06 13:50:00,58.5,58.52,58.44,58.49,68611.0,43.914,43.9291,43.869,43.9065,68611.0
2017-06-06 14:00:00,58.49,58.59,58.45,58.57,99234.0,43.9065,43.9816,43.8765,43.9666,99234.0
2017-06-06 14:10:00,58.57,58.61,58.54,58.59,53078.0,43.9666,43.9966,43.9441,43.9816,53078.0
2017-06-06 14:20:00,58.6,58.69,58.5,58.69,134256.0,43.9891,44.0567,43.914,44.0567,134256.0
2017-06-06 14:30:00,58.69,58.76,58.66,58.72,96563.0,44.0567,44.1092,44.0341,44.0792,96563.0
2017-06-06 14:40:00,58.72,58.76,58.69,58.75,54965.0,44.0792,44.1092,44.0567,44.1017,54965.0
2017-06-06 14:50:00,58.76,58.86,58.74,58.82,94417.0,44.1092,44.1843,44.0942,44.1543,94417.0
2017-06-06 15:00:00,58.82,58.85,58.68,58.69,73653.0,44.1543,44.1768,44.0492,44.0567,73653.0
2017-06-06 15:10:00,58.7,58.74,58.65,58.72,51510.0,44.0642,44.0942,44.0266,44.0792,51510.0
2017-06-06 15:20:00,58.72,58.78,58.61,58.63,87833.0,44.0792,44.1242,43.9966,44.0116,87833.0
2017-06-06 15:30:00,58.63,58.64,58.47,58.53,148283.0,44.0116,44.0191,43.8915,43.9366,148283.0
2017-06-06 15:40:00,58.52,58.58,58.51,58.56,143456.0,43.9291,43.9741,43.9215,43.9591,143456.0
2017-06-06 15:50:00,58.56,58.59,58.49,58.53,310098.0,43.9591,43.9816,43.9065,43.9366,310098.0
2017-06-07 09:30:00,58.82,59.02,58.72,58.88,85119.0,44.1543,44.3044,44.0792,44.1993,85119.0
2017-06-07 09:40:00,58.88,58.89,58.7,58.77,85800.0,44.1993,44.2068,44.0642,44.1167,85800.0
2017-06-07 09:50:00,58.78,58.83,58.69,58.72,67467.0,44.1242,44.1618,44.0567,44.0792,67467.0
2017-06-07 10:00:00,58.74,58.81,58.69,58.81,53920.0,44.0942,44.1467,44.0567,44.1467,53920.0
2017-06-07 10:10:00,58.8,59.13,58.8,59.12,151380.0,44.1392,44.387,44.1392,44.3795,151380.0
2017-06-07 10:20:00,59.13,59.26,59.11,59.2,116029.0,44.387,44.4846,44.372,44.4395,116029.0
2017-06-07 10:30:00,59.19,59.2,58.97,58.97,111843.0,44.432,44.4395,44.2669,44.2669,111843.0
2017-06-07 10:40:00,58.97,58.97,58.82,58.87,100401.0,44.2669,44.2669,44.1543,44.1918,100401.0
2017-06-07 10:50:00,58.88,59.03,58.87,59.01,63801.0,44.1993,44.3119,44.1918,44.2969,63801.0
2017-06-07 11:00:00,59.02,59.08,59.0,59.04,71889.0,44.3044,44.3494,44.2894,44.3194,71889.0
2017-06-07 11:10:00,59.04,59.19,59.04,59.19,56218.0,44.3194,44.432,44.3194,44.432,56218.0
2017-06-07 11:20:00,59.19,59.26,59.16,59.26,69187.0,44.432,44.4846,44.4095,44.4846,69187.0
2017-06-07 11:30:00,59.27,59.4,59.26,59.38,64406.0,44.4921,44.5896,44.4846,44.5746,64406.0
2017-06-07 11:40:00,59.38,59.42,59.35,59.4,61081.0,44.5746,44.6047,44.5521,44.5896,61081.0
2017-06-07 11:50:00,59.39,59.43,59.36,59.41,37219.0,44.5821,44.6122,44.5596,44.5972,37219.0
2017-06-07 12:00:00,59.42,59.46,59.34,59.43,52489.0,44.6047,44.6347,44.5446,44.6122,52489.0
2017-06-07 12:10:00,59.43,59.44,59.34,59.44,54269.0,44.6122,44.6197,44.5446,44.6197,54269.0
2017-06-07 12:20:00,59.45,59.52,59.45,59.5,45537.0,44.6272,44.6797,44.6272,44.6647,45537.0
2017-06-07 12:30:00,59.49,59.5,59.38,59.39,44873.0,44.6572,44.6647,44.5746,44.5821,44873.0
2017-06-07 12:40:00,59.39,59.43,59.36,59.37,45327.0,44.5821,44.6122,44.5596,44.5671,45327.0
2017-06-07 12:50:00,59.4,59.4,59.34,59.4,27728.0,44.5896,44.5896,44.5446,44.5896,27728.0
2017-06-07 13:00:00,59.4,59.43,59.34,59.41,38724.0,44.5896,44.6122,44.5446,44.5972,38724.0
2017-06-07 13:10:00,59.41,59.42,59.32,59.34,30309.0,44.5972,44.6047,44.5296,44.5446,30309.0
2017-06-07 13:20:00,59.34,59.39,59.3,59.31,92136.0,44.5446,44.5821,44.5146,44.5221,92136.0
2017-06-07 13:30:00,59.32,59.33,59.26,59.29,26569.0,44.5296,44.5371,44.4846,44.5071,26569.0
2017-06-07 13:40:00,59.28,59.37,59.28,59.36,28886.0,44.4996,44.5671,44.4996,44.5596,28886.0
2017-06-07 13:50:00,59.37,59.4,59.31,59.31,45773.0,44.5671,44.5896,44.5221,44.5221,45773.0
2017-06-07 14:00:00,59.31,59.36,59.28,59.33,25960.0,44.5221,44.5596,44.4996,44.5371,25960.0
2017-06-07 14:10:00,59.34,59.37,59.33,59.35,26000.0,44.5446,44.5671,44.5371,44.5521,26000.0
2017-06-07 14:20:00,59.36,59.39,59.35,59.38,48296.0,44.5596,44.5821,44.5521,44.5746,48296.0
2017-06-07 14:30:00,59.38,59.43,59.36,59.37,97092.0,44.5746,44.6122,44.5596,44.5671,97092.0
2017-06-07 14:40:00,59.37,59.41,59.32,59.39,52267.0,44.5671,44.5972,44.5296,44.5821,52267.0
2017-06-07 14:50:00,59.39,59.43,59.34,59.35,43415.0,44.5821,44.6122,44.5446,44.5521,43415.0
2017-06-07 15:00:00,59.37,59.39,59.33,59.38,39374.0,44.5671,44.5821,44.5371,44.5746,39374.0
2017-06-07 15:10:00,59.39,59.48,59.37,59.48,61971.0,44.5821,44.6497,44.5671,44.6497,61971.0
2017-06-07 15:20:00,59.49,59.61,59.49,59.59,55706.0,44.6572,44.7473,44.6572,44.7323,55706.0
2017-06-07 15:30:00,59.59,59.59,59.44,59.44,63806.0,44.7323,44.7323,44.6197,44.6197,63806.0
2017-06-07 15:40:00,59.45,59.51,59.43,59.47,64365.0,44.6272,44.6722,44.6122,44.6422,64365.0
2017-06-07 15:50:00,59.47,59.5,59.32,59.38,273597.0,44.6422,44.6647,44.5296,44.5746,273597.0
2017-06-08 09:30:00,59.45,59.78,59.45,59.7,90122.0,44.6272,44.8749,44.6272,44.8148,90122.0
2017-06-08 09:40:00,59.69,59.96,59.68,59.77,90664.0,44.8073,45.01,44.7998,44.8674,90664.0
2017-06-08 09:50:00,59.76,59.85,59.59,59.81,57023.0,44.8599,44.9274,44.7323,44.8974,57023.0
2017-06-08 10:00:00,59.79,59.91,59.76,59.79,47559.0,44.8824,44.9725,44.8599,44.8824,47559.0
2017-06-08 10:10:00,59.79,59.92,59.73,59.92,118281.0,44.8824,44.98,44.8374,44.98,118281.0
2017-06-08 10:20:00,59.92,59.92,59.72,59.78,66063.0,44.98,44.98,44.8299,44.8749,66063.0
2017-06-08 10:30:00,59.76,59.76,59.62,59.71,47521.0,44.8599,44.8599,44.7548,44.8224,47521.0
2017-06-08 10:40:00,59.71,59.78,59.6,59.78,60000.0,44.8224,44.8749,44.7398,44.8749,60000.0
2017-06-08 10:50:00,59.77,59.8,59.67,59.69,31869.0,44.8674,44.8899,44.7923,44.8073,31869.0
2017-06-08 11:00:00,59.7,59.75,59.62,59.67,43489.0,44.8148,44.8524,44.7548,44.7923,43489.0
2017-06-08 11:10:00,59.67,59.75,59.59,59.69,36346.0,44.7923,44.8524,44.7323,44.8073,36346.0
2017-06-08 11:20:00,59.68,59.68,59.46,59.49,27071.0,44.7998,44.7998,44.6347,44.6572,27071.0
2017-06-08 11:30:00,59.49,59.63,59.49,59.63,32911.0,44.6572,44.7623,44.6572,44.7623,32911.0
2017-06-08 11:40:00,59.62,59.64,59.55,59.61,30723.0,44.7548,44.7698,44.7022,44.7473,30723.0
2017-06-08 11:50:00,59.62,59.71,59.59,59.69,22156.0,44.7548,44.8224,44.7323,44.8073,22156.0
2017-06-08 12:00:00,59.7,59.75,59.66,59.67,67721.0,44.8148,44.8524,44.7848,44.7923,67721.0
2017-06-08 12:10:00,59.68,59.76,59.66,59.73,34072.0,44.7998,44.8599,44.7848,44.8374,34072.0
2017-06-08 12:20:00,59.72,59.74,59.65,59.67,48840.0,44.8299,44.8449,44.7773,44.7923,48840.0
2017-06-08 12:30:00,59.66,59.69,59.61,59.62,20903.0,44.7848,44.8073,44.7473,44.7548,20903.0
2017-06-08 12:40:00,59.62,59.69,59.61,59.64,30779.0,44.7548,44.8073,44.7473,44.7698,30779.0
2017-06-08 12:50:00,59.64,59.64,59.54,59.55,38451.0,44.7698,44.7698,44.6947,44.7022,38451.0
2017-06-08 13:00:00,59.56,59.57,59.47,59.51,31105.0,44.7098,44.7173,44.6422,44.6722,31105.0
2017-06-08 13:10:00,59.5,59.51,59.41,59.42,37974.0,44.6647,44.6722,44.5972,44.6047,37974.0
2017-06-08 13:20:00,59.43,59.43,59.33,59.39,27366.0,44.6122,44.6122,44.5371,44.5821,27366.0
2017-06-08 13:30:00,59.39,59.51,59.39,59.49,17349.0,44.5821,44.6722,44.5821,44.6572,17349.0
2017-06-08 13:40:00,59.49,59.52,59.44,59.5,29397.0,44.6572,44.6797,44.6197,44.6647,29397.0
2017-06-08 13:50:00,59.49,59.5,59.42,59.43,29506.0,44.6572,44.6647,44.6047,44.6122,29506.0
2017-06-08 14:00:00,59.42,59.45,59.26,59.28,43208.0,44.6047,44.6272,44.4846,44.4996,43208.0
2017-06-08 14:10:00,59.28,59.33,59.2,59.3,70967.0,44.4996,44.5371,44.4395,44.5146,70967.0
2017-06-08 14:20:00,59.3,59.31,59.19,59.2,40630.0,44.5146,44.5221,44.432,44.4395,40630.0
2017-06-08 14:30:00,59.2,59.26,59.19,59.25,53379.0,44.4395,44.4846,44.432,44.477,53379.0
2017-06-08 14:40:00,59.26,59.26,59.04,59.05,62579.0,44.4846,44.4846,44.3194,44.3269,62579.0
2017-06-08 14:50:00,59.05,59.11,58.99,59.03,68925.0,44.3269,44.372,44.2819,44.3119,68925.0
2017-06-08 15:00:00,59.03,59.1,59.02,59.07,38325.0,44.3119,44.3644,44.3044,44.3419,38325.0
2017-06-08 15:10:00,59.08,59.13,59.04,59.08,46377.0,44.3494,44.387,44.3194,44.3494,46377.0
2017-06-08 15:20:00,59.08,59.13,59.04,59.05,49434.0,44.3494,44.387,44.3194,44.3269,49434.0
2017-06-08 15:30:00,59.05,59.1,58.99,59.05,74975.0,44.3269,44.3644,44.2819,44.3269,74975.0
2017-06-08 15:40:00,59.05,59.09,58.97,59.03,116126.0,44.3269,44.3569,44.2669,44.3119,116126.0
2017-06-08 15:50:00,59.04,59.15,59.03,59.11,247458.0,44.3194,44.402,44.3119,44.372,247458.0
2017-06-09 09:30:00,59.02,59.24,58.96,59.16,69732.0,44.3044,44.4695,44.2593,44.4095,69732.0
2017-06-09 09:40:00,59.18,59.27,59.02,59.07,35267.0,44.4245,44.4921,44.3044,44.3419,35267.0
2017-06-09 09:50:00,59.06,59.19,59.0,59.16,41056.0,44.3344,44.432,44.2894,44.4095,41056.0
2017-06-09 10:00:00,59.15,59.15,58.97,58.97,42846.0,44.402,44.402,44.2669,44.2669,42846.0
2017-06-09 10:10:00,58.97,58.99,58.86,58.93,55526.0,44.2669,44.2819,44.1843,44.2368,55526.0
2017-06-09 10:20:00,58.92,59.02,58.9,58.97,57364.0,44.2293,44.3044,44.2143,44.2669,57364.0
2017-06-09 10:30:00,58.98,59.05,58.92,59.05,52015.0,44.2744,44.3269,44.2293,44.3269,52015.0
2017-06-09 10:40:00,59.04,59.14,59.0,59.11,62056.0,44.3194,44.3945,44.2894,44.372,62056.0
2017-06-09 10:50:00,59.09,59.2,59.09,59.14,41063.0,44.3569,44.4395,44.3569,44.3945,41063.0
2017-06-09 11:00:00,59.13,59.2,59.07,59.2,33199.0,44.387,44.4395,44.3419,44.4395,33199.0
2017-06-09 11:10:00,59.2,59.24,59.13,59.19,40118.0,44.4395,44.4695,44.387,44.432,40118.0
2017-06-09 11:20:00,59.19,59.22,59.14,59.2,37733.0,44.432,44.4545,44.3945,44.4395,37733.0
2017-06-09 11:30:00,59.2,59.27,59.12,59.14,38935.0,44.4395,44.4921,44.3795,44.3945,38935.0
2017-06-09 11:40:00,59.15,59.18,59.07,59.18,52199.0,44.402,44.4245,44.3419,44.4245,52199.0
2017-06-09 11:50:00,59.17,59.18,59.12,59.17,30420.0,44.417,44.4245,44.3795,44.417,30420.0
2017-06-09 12:00:00,59.17,59.2,59.11,59.17,33653.0,44.417,44.4395,44.372,44.417,33653.0
2017-06-09 12:10:00,59.16,59.22,59.14,59.15,43023.0,44.4095,44.4545,44.3945,44.402,43023.0
2017-06-09 12:20:00,59.15,59.16,59.08,59.09,40351.0,44.402,44.4095,44.3494,44.3569,40351.0
2017-06-09 12:30:00,59.11,59.16,59.07,59.15,48249.0,44.372,44.4095,44.3419,44.402,48249.0
2017-06-09 12:40:00,59.15,59.27,59.08,59.19,73204.0,44.402,44.4921,44.3494,44.432,73204.0
2017-06-09 12:50:00,59.19,59.3,59.19,59.28,30870.0,44.432,44.5146,44.432,44.4996,30870.0
2017-06-09 13:00:00,59.28,59.34,59.24,59.27,243757.0,44.4996,44.5446,44.4695,44.4921,243757.0
2017-06-09 13:10:00,59.26,59.27,59.07,59.07,43187.0,44.4846,44.4921,44.3419,44.3419,43187.0
2017-06-09 13:20:00,59.08,59.12,59.07,59.09,28106.0,44.3494,44.3795,44.3419,44.3569,28106.0
2017-06-09 13:30:00,59.09,59.09,58.95,58.97,45938.0,44.3569,44.3569,44.2518,44.2669,45938.0
2017-06-09 13:40:00,58.97,58.97,58.83,58.85,59201.0,44.2669,44.2669,44.1618,44.1768,59201.0
2017-06-09 13:50:00,58.85,58.9,58.52,58.52,120269.0,44.1768,44.2143,43.9291,43.9291,120269.0
2017-06-09 14:00:00,58.53,58.63,58.45,58.45,85387.0,43.9366,44.0116,43.8765,43.8765,85387.0
2017-06-09 14:10:00,58.45,58.56,58.42,58.55,75023.0,43.8765,43.9591,43.854,43.9516,75023.0
2017-06-09 14:20:00,58.55,58.56,58.43,58.47,98473.0,43.9516,43.9591,43.8615,43.8915,98473.0
2017-06-09 14:30:00,58.47,58.47,58.05,58.13,164715.0,43.8915,43.8915,43.5762,43.6363,164715.0
2017-06-09 14:40:00,58.12,58.18,57.92,58.12,177802.0,43.6288,43.6738,43.4787,43.6288,177802.0
2017-06-09 14:50:00,58.11,58.19,57.81,58.1,151944.0,43.6213,43.6813,43.3961,43.6138,151944.0
2017-06-09 15:00:00,58.12,58.17,58.02,58.13,187546.0,43.6288,43.6663,43.5537,43.6363,187546.0
2017-06-09 15:10:00,58.13,58.38,58.11,58.37,111370.0,43.6363,43.824,43.6213,43.8165,111370.0
2017-06-09 15:20:00,58.37,58.37,58.19,58.23,105355.0,43.8165,43.8165,43.6813,43.7114,105355.0
2017-06-09 15:30:00,58.23,58.26,58.06,58.07,135908.0,43.7114,43.7339,43.5837,43.5913,135908.0
2017-06-09 15:40:00,58.06,58.11,57.92,58.05,308690.0,43.5837,43.6213,43.4787,43.5762,308690.0
2017-06-09 15:50:00,58.05,58.19,58.05,58.14,503734.0,43.5762,43.6813,43.5762,43.6438,503734.0
2017-06-12 09:30:00,57.83,58.03,57.59,57.72,163779.0,43.4111,43.5612,43.2309,43.3285,163779.0
2017-06-12 09:40:00,57.73,57.77,57.31,57.58,198874.0,43.336,43.3661,43.0207,43.2234,198874.0
2017-06-12 09:50:00,57.54,57.75,57.36,57.4,163148.0,43.1934,43.351,43.0583,43.0883,163148.0
2017-06-12 10:00:00,57.41,57.56,57.17,57.43,350830.0,43.0958,43.2084,42.9157,43.1108,350830.0
2017-06-12 10:10:00,57.44,57.88,57.35,57.85,333384.0,43.1183,43.4486,43.0508,43.4261,333384.0
2017-06-12 10:20:00,57.81,58.08,57.68,57.93,194215.0,43.3961,43.5988,43.2985,43.4862,194215.0
2017-06-12 10:30:00,57.94,57.94,57.35,57.37,149478.0,43.4937,43.4937,43.0508,43.0658,149478.0
2017-06-12 10:40:00,57.36,57.42,57.12,57.14,197011.0,43.0583,43.1033,42.8781,42.8931,197011.0
2017-06-12 10:50:00,57.15,57.48,57.09,57.45,163690.0,42.9006,43.1484,42.8556,43.1258,163690.0
2017-06-12 11:00:00,57.45,57.56,57.05,57.18,162578.0,43.1258,43.2084,42.8256,42.9232,162578.0
2017-06-12 11:10:00,57.18,57.47,57.17,57.37,106319.0,42.9232,43.1409,42.9157,43.0658,106319.0
2017-06-12 11:20:00,57.38,57.5,57.22,57.48,132620.0,43.0733,43.1634,42.9532,43.1484,132620.0
2017-06-12 11:30:00,57.47,57.58,57.25,57.31,125483.0,43.1409,43.2234,42.9757,43.0207,125483.0
2017-06-12 11:40:00,57.28,57.37,57.19,57.29,159778.0,42.9982,43.0658,42.9307,43.0057,159778.0
2017-06-12 11:50:00,57.31,57.31,57.05,57.23,125866.0,43.0207,43.0207,42.8256,42.9607,125866.0
2017-06-12 12:00:00,57.21,57.3,57.15,57.23,102992.0,42.9457,43.0132,42.9006,42.9607,102992.0
2017-06-12 12:10:00,57.22,57.39,57.21,57.35,125792.0,42.9532,43.0808,42.9457,43.0508,125792.0
2017-06-12 12:20:00,57.35,57.43,57.28,57.33,85895.0,43.0508,43.1108,42.9982,43.0358,85895.0
2017-06-12 12:30:00,57.33,57.38,57.21,57.27,88758.0,43.0358,43.0733,42.9457,42.9907,88758.0
2017-06-12 12:40:00,57.27,57.3,57.17,57.27,74464.0,42.9907,43.0132,42.9157,42.9907,74464.0
2017-06-12 12:50:00,57.28,57.31,57.03,57.08,88326.0,42.9982,43.0207,42.8106,42.8481,88326.0
2017-06-12 13:00:00,57.09,57.17,57.03,57.1,88786.0,42.8556,42.9157,42.8106,42.8631,88786.0
2017-06-12 13:10:00,57.1,57.15,57.01,57.12,91517.0,42.8631,42.9006,42.7955,42.8781,91517.0
2017-06-12 13:20:00,57.14,57.14,57.02,57.05,66161.0,42.8931,42.8931,42.8031,42.8256,66161.0
2017-06-12 13:30:00,57.05,57.12,56.99,57.01,96946.0,42.8256,42.8781,42.7805,42.7955,96946.0
2017-06-12 13:40:00,57.02,57.07,56.98,57.05,101976.0,42.8031,42.8406,42.773,42.8256,101976.0
2017-06-12 13:50:00,57.05,57.05,56.93,57.0,127023.0,42.8256,42.8256,42.7355,42.788,127023.0
2017-06-12 14:00:00,57.01,57.01,56.88,56.91,137330.0,42.7955,42.7955,42.698,42.7205,137330.0
2017-06-12 14:10:00,56.91,56.95,56.82,56.86,151522.0,42.7205,42.7505,42.6529,42.6829,151522.0
2017-06-12 14:20:00,56.86,56.89,56.75,56.82,167840.0,42.6829,42.7055,42.6004,42.6529,167840.0
2017-06-12 14:30:00,56.81,56.91,56.78,56.89,112971.0,42.6454,42.7205,42.6229,42.7055,112971.0
2017-06-12 14:40:00,56.89,56.89,56.75,56.82,106546.0,42.7055,42.7055,42.6004,42.6529,106546.0
2017-06-12 14:50:00,56.82,56.86,56.8,56.85,139876.0,42.6529,42.6829,42.6379,42.6754,139876.0
2017-06-12 15:00:00,56.84,56.94,56.81,56.93,123186.0,42.6679,42.743,42.6454,42.7355,123186.0
2017-06-12 15:10:00,56.93,56.98,56.89,56.94,105226.0,42.7355,42.773,42.7055,42.743,105226.0
2017-06-12 15:20:00,56.94,56.98,56.85,56.88,122205.0,42.743,42.773,42.6754,42.698,122205.0
2017-06-12 15:30:00,56.87,56.91,56.85,56.89,138664.0,42.6905,42.7205,42.6754,42.7055,138664.0
2017-06-12 15:40:00,56.88,56.95,56.82,56.94,267645.0,42.698,42.7505,42.6529,42.743,267645.0
2017-06-12 15:50:00,56.94,57.12,56.91,57.1,835298.0,42.743,42.8781,42.7205,42.8631,835298.0
2017-06-13 09:30:00,56.76,57.07,56.7,57.04,268285.0,42.8583,43.0924,42.813,43.0697,268285.0
2017-06-13 09:40:00,57.05,57.47,56.93,57.24,264325.0,43.0773,43.3944,42.9867,43.2207,264325.0
2017-06-13 09:50:00,57.25,57.46,57.15,57.45,120481.0,43.2283,43.3869,43.1528,43.3793,120481.0
2017-06-13 10:00:00,57.45,57.6,57.41,57.52,134973.0,43.3793,43.4926,43.3491,43.4322,134973.0
2017-06-13 10:10:00,57.52,57.65,57.48,57.6,135187.0,43.4322,43.5303,43.402,43.4926,135187.0
2017-06-13 10:20:00,57.6,57.85,57.6,57.78,88044.0,43.4926,43.6813,43.4926,43.6285,88044.0
2017-06-13 10:30:00,57.78,57.93,57.77,57.91,88040.0,43.6285,43.7417,43.6209,43.7266,88040.0
2017-06-13 10:40:00,57.9,57.98,57.84,57.96,87917.0,43.7191,43.7795,43.6738,43.7644,87917.0
2017-06-13 10:50:00,57.95,57.99,57.91,57.92,89292.0,43.7568,43.787,43.7266,43.7342,89292.0
2017-06-13 11:00:00,57.92,58.03,57.86,57.96,94240.0,43.7342,43.8173,43.6889,43.7644,94240.0
2017-06-13 11:10:00,57.96,58.03,57.9,57.93,71805.0,43.7644,43.8173,43.7191,43.7417,71805.0
2017-06-13 11:20:00,57.93,57.96,57.89,57.92,81113.0,43.7417,43.7644,43.7115,43.7342,81113.0
2017-06-13 11:30:00,57.92,57.98,57.82,57.98,50314.0,43.7342,43.7795,43.6587,43.7795,50314.0
2017-06-13 11:40:00,57.97,58.05,57.93,58.0,44840.0,43.7719,43.8324,43.7417,43.7946,44840.0
2017-06-13 11:50:00,58.01,58.04,57.96,58.04,48297.0,43.8021,43.8248,43.7644,43.8248,48297.0
2017-06-13 12:00:00,58.03,58.09,57.99,58.04,52372.0,43.8173,43.8626,43.787,43.8248,52372.0
2017-06-13 12:10:00,58.03,58.13,58.0,58.09,59147.0,43.8173,43.8928,43.7946,43.8626,59147.0
2017-06-13 12:20:00,58.08,58.09,58.03,58.04,46516.0,43.855,43.8626,43.8173,43.8248,46516.0
2017-06-13 12:30:00,58.03,58.04,57.94,57.99,70898.0,43.8173,43.8248,43.7493,43.787,70898.0
2017-06-13 12:40:00,57.99,58.03,57.96,57.99,63410.0,43.787,43.8173,43.7644,43.787,63410.0
2017-06-13 12:50:00,57.99,58.0,57.93,57.94,43263.0,43.787,43.7946,43.7417,43.7493,43263.0
2017-06-13 13:00:00,57.94,57.96,57.91,57.93,43170.0,43.7493,43.7644,43.7266,43.7417,43170.0
2017-06-13 13:10:00,57.94,57.96,57.86,57.87,48038.0,43.7493,43.7644,43.6889,43.6964,48038.0
2017-06-13 13:20:00,57.86,57.94,57.85,57.9,33547.0,43.6889,43.7493,43.6813,43.7191,33547.0
2017-06-13 13:30:00,57.9,57.95,57.84,57.85,54801.0,43.7191,43.7568,43.6738,43.6813,54801.0
2017-06-13 13:40:00,57.85,57.93,57.84,57.91,51285.0,43.6813,43.7417,43.6738,43.7266,51285.0
2017-06-13 13:50:00,57.9,57.91,57.81,57.9,85854.0,43.7191,43.7266,43.6511,43.7191,85854.0
2017-06-13 14:00:00,57.9,57.99,57.89,57.98,60740.0,43.7191,43.787,43.7115,43.7795,60740.0
2017-06-13 14:10:00,57.98,57.98,57.91,57.92,36751.0,43.7795,43.7795,43.7266,43.7342,36751.0
2017-06-13 14:20:00,57.92,57.93,57.82,57.84,60999.0,43.7342,43.7417,43.6587,43.6738,60999.0
2017-06-13 14:30:00,57.85,57.87,57.78,57.8,74078.0,43.6813,43.6964,43.6285,43.6436,74078.0
2017-06-13 14:40:00,57.81,57.81,57.64,57.69,49689.0,43.6511,43.6511,43.5228,43.5605,49689.0
2017-06-13 14:50:00,57.68,57.73,57.64,57.67,49301.0,43.553,43.5907,43.5228,43.5454,49301.0
2017-06-13 15:00:00,57.66,57.79,57.64,57.78,66561.0,43.5379,43.636,43.5228,43.6285,66561.0
2017-06-13 15:10:00,57.77,57.83,57.75,57.76,49707.0,43.6209,43.6662,43.6058,43.6134,49707.0
2017-06-13 15:20:00,57.77,57.9,57.76,57.9,59338.0,43.6209,43.7191,43.6134,43.7191,59338.0
2017-06-13 15:30:00,57.89,57.89,57.83,57.84,100410.0,43.7115,43.7115,43.6662,43.6738,100410.0
2017-06-13 15:40:00,57.84,57.87,57.77,57.8,136238.0,43.6738,43.6964,43.6209,43.6436,136238.0
2017-06-13 15:50:00,57.81,57.89,57.77,57.85,323336.0,43.6511,43.7115,43.6209,43.6813,323336.0
2017-06-14 09:30:00,57.35,57.64,56.68,56.69,266259.0,43.3038,43.5228,42.7979,42.8054,266259.0
2017-06-14 09:40:00,56.69,57.19,56.61,57.19,188243.0,42.8054,43.183,42.745,43.183,188243.0
2017-06-14 09:50:00,57.17,57.48,57.1,57.24,127958.0,43.1679,43.402,43.115,43.2207,127958.0
2017-06-14 10:00:00,57.21,57.31,57.03,57.12,103526.0,43.1981,43.2736,43.0622,43.1301,103526.0
2017-06-14 10:10:00,57.11,57.25,57.0,57.1,131367.0,43.1226,43.2283,43.0395,43.115,131367.0
2017-06-14 10:20:00,57.09,57.12,56.95,57.09,77695.0,43.1075,43.1301,43.0018,43.1075,77695.0
2017-06-14 10:30:00,57.09,57.15,56.89,57.14,98088.0,43.1075,43.1528,42.9565,43.1452,98088.0
2017-06-14 10:40:00,57.14,57.3,57.13,57.26,48301.0,43.1452,43.266,43.1377,43.2358,48301.0
2017-06-14 10:50:00,57.27,57.46,57.22,57.45,89172.0,43.2434,43.3869,43.2056,43.3793,89172.0
2017-06-14 11:00:00,57.44,57.55,57.44,57.48,49559.0,43.3718,43.4548,43.3718,43.402,49559.0
2017-06-14 11:10:00,57.48,57.54,57.36,57.43,50281.0,43.402,43.4473,43.3113,43.3642,50281.0
2017-06-14 11:20:00,57.43,57.5,57.35,57.36,35970.0,43.3642,43.4171,43.3038,43.3113,35970.0
2017-06-14 11:30:00,57.36,57.38,57.3,57.34,32411.0,43.3113,43.3264,43.266,43.2962,32411.0
2017-06-14 11:40:00,57.35,57.46,57.31,57.45,26297.0,43.3038,43.3869,43.2736,43.3793,26297.0
2017-06-14 11:50:00,57.46,57.56,57.4,57.53,46831.0,43.3869,43.4624,43.3416,43.4397,46831.0
2017-06-14 12:00:00,57.53,57.78,57.52,57.75,59148.0,43.4397,43.6285,43.4322,43.6058,59148.0
2017-06-14 12:10:00,57.76,57.77,57.65,57.68,25584.0,43.6134,43.6209,43.5303,43.553,25584.0
2017-06-14 12:20:00,57.68,57.73,57.65,57.68,22869.0,43.553,43.5907,43.5303,43.553,22869.0
2017-06-14 12:30:00,57.68,57.75,57.67,57.74,28783.0,43.553,43.6058,43.5454,43.5983,28783.0
2017-06-14 12:40:00,57.75,57.82,57.74,57.8,19996.0,43.6058,43.6587,43.5983,43.6436,19996.0
2017-06-14 12:50:00,57.8,57.8,57.67,57.7,21474.0,43.6436,43.6436,43.5454,43.5681,21474.0
2017-06-14 13:00:00,57.71,57.79,57.7,57.74,26245.0,43.5756,43.636,43.5681,43.5983,26245.0
2017-06-14 13:10:00,57.74,57.75,57.66,57.66,24345.0,43.5983,43.6058,43.5379,43.5379,24345.0
2017-06-14 13:20:00,57.65,57.67,57.51,57.53,30523.0,43.5303,43.5454,43.4246,43.4397,30523.0
2017-06-14 13:30:00,57.53,57.61,57.5,57.56,33402.0,43.4397,43.5001,43.4171,43.4624,33402.0
2017-06-14 13:40:00,57.55,57.59,57.53,57.54,26522.0,43.4548,43.485,43.4397,43.4473,26522.0
2017-06-14 13:50:00,57.54,57.57,57.47,57.48,31786.0,43.4473,43.4699,43.3944,43.402,31786.0
2017-06-14 14:00:00,57.46,57.64,57.45,57.58,29976.0,43.3869,43.5228,43.3793,43.4775,29976.0
2017-06-14 14:10:00,57.56,57.7,57.48,57.49,57024.0,43.4624,43.5681,43.402,43.4095,57024.0
2017-06-14 14:20:00,57.48,57.54,57.4,57.54,72780.0,43.402,43.4473,43.3416,43.4473,72780.0
2017-06-14 14:30:00,57.53,57.56,57.45,57.48,51027.0,43.4397,43.4624,43.3793,43.402,51027.0
2017-06-14 14:40:00,57.49,57.52,57.29,57.42,73416.0,43.4095,43.4322,43.2585,43.3567,73416.0
2017-06-14 14:50:00,57.42,57.42,57.27,57.34,56975.0,43.3567,43.3567,43.2434,43.2962,56975.0
2017-06-14 15:00:00,57.33,57.4,57.27,57.35,50484.0,43.2887,43.3416,43.2434,43.3038,50484.0
2017-06-14 15:10:00,57.34,57.37,57.23,57.37,77437.0,43.2962,43.3189,43.2132,43.3189,77437.0
2017-06-14 15:20:00,57.37,57.37,57.3,57.35,74921.0,43.3189,43.3189,43.266,43.3038,74921.0
2017-06-14 15:30:00,57.35,57.37,57.26,57.35,145405.0,43.3038,43.3189,43.2358,43.3038,145405.0
2017-06-14 15:40:00,57.35,57.46,57.33,57.36,182496.0,43.3038,43.3869,43.2887,43.3113,182496.0
2017-06-14 15:50:00,57.36,57.56,57.32,57.49,400750.0,43.3113,43.4624,43.2811,43.4095,400750.0
2017-06-15 09:30:00,56.71,57.0,56.69,56.95,111173.0,42.8205,43.0395,42.8054,43.0018,111173.0
2017-06-15 09:40:00,56.94,56.94,56.51,56.58,107530.0,42.9942,42.9942,42.6695,42.7224,107530.0
2017-06-15 09:50:00,56.57,56.57,56.14,56.22,366304.0,42.7148,42.7148,42.3902,42.4506,366304.0
2017-06-15 10:00:00,56.22,56.28,55.9,56.0,251055.0,42.4506,42.4959,42.2089,42.2844,251055.0
2017-06-15 10:10:00,56.0,56.19,55.99,56.12,116533.0,42.2844,42.4279,42.2769,42.375,116533.0
2017-06-15 10:20:00,56.12,56.18,56.04,56.14,85324.0,42.375,42.4204,42.3146,42.3902,85324.0
2017-06-15 10:30:00,56.15,56.25,56.03,56.07,108192.0,42.3977,42.4732,42.3071,42.3373,108192.0
2017-06-15 10:40:00,56.08,56.13,55.8,55.88,111407.0,42.3448,42.3826,42.1334,42.1938,111407.0
2017-06-15 10:50:00,55.88,56.0,55.73,55.93,152823.0,42.1938,42.2844,42.0806,42.2316,152823.0
2017-06-15 11:00:00,55.93,56.14,55.92,56.02,55485.0,42.2316,42.3902,42.224,42.2995,55485.0
2017-06-15 11:10:00,56.01,56.13,55.98,55.98,59167.0,42.292,42.3826,42.2693,42.2693,59167.0
2017-06-15 11:20:00,55.98,56.2,55.96,56.16,65900.0,42.2693,42.4355,42.2542,42.4053,65900.0
2017-06-15 11:30:00,56.15,56.3,56.11,56.27,70197.0,42.3977,42.511,42.3675,42.4883,70197.0
2017-06-15 11:40:00,56.27,56.33,56.25,56.27,58801.0,42.4883,42.5336,42.4732,42.4883,58801.0
2017-06-15 11:50:00,56.27,56.32,56.24,56.24,51326.0,42.4883,42.5261,42.4657,42.4657,51326.0
2017-06-15 12:00:00,56.24,56.3,56.19,56.29,31217.0,42.4657,42.511,42.4279,42.5034,31217.0
2017-06-15 12:10:00,56.29,56.4,56.28,56.39,80941.0,42.5034,42.5865,42.4959,42.5789,80941.0
2017-06-15 12:20:00,56.39,56.5,56.38,56.47,35009.0,42.5789,42.662,42.5714,42.6393,35009.0
2017-06-15 12:30:00,56.48,56.48,56.25,56.29,70744.0,42.6469,42.6469,42.4732,42.5034,70744.0
2017-06-15 12:40:00,56.3,56.32,56.22,56.26,44649.0,42.511,42.5261,42.4506,42.4808,44649.0
2017-06-15 12:50:00,56.27,56.34,56.25,56.33,31991.0,42.4883,42.5412,42.4732,42.5336,31991.0
2017-06-15 13:00:00,56.33,56.36,56.3,56.34,56368.0,42.5336,42.5563,42.511,42.5412,56368.0
2017-06-15 13:10:00,56.35,56.37,56.29,56.33,64559.0,42.5487,42.5638,42.5034,42.5336,64559.0
2017-06-15 13:20:00,56.33,56.37,56.26,56.27,38018.0,42.5336,42.5638,42.4808,42.4883,38018.0
2017-06-15 13:30:00,56.27,56.37,56.26,56.31,37790.0,42.4883,42.5638,42.4808,42.5185,37790.0
2017-06-15 13:40:00,56.31,56.33,56.25,56.3,52906.0,42.5185,42.5336,42.4732,42.511,52906.0
2017-06-15 13:50:00,56.29,56.44,56.29,56.42,33495.0,42.5034,42.6167,42.5034,42.6016,33495.0
2017-06-15 14:00:00,56.41,56.58,56.38,56.55,56991.0,42.594,42.7224,42.5714,42.6997,56991.0
2017-06-15 14:10:00,56.55,56.56,56.48,56.52,28778.0,42.6997,42.7073,42.6469,42.6771,28778.0
2017-06-15 14:20:00,56.53,56.66,56.48,56.58,58273.0,42.6846,42.7828,42.6469,42.7224,58273.0
2017-06-15 14:30:00,56.57,56.61,56.54,56.54,38872.0,42.7148,42.745,42.6922,42.6922,38872.0
2017-06-15 14:40:00,56.55,56.62,56.53,56.55,44859.0,42.6997,42.7526,42.6846,42.6997,44859.0
2017-06-15 14:50:00,56.55,56.62,56.54,56.6,51801.0,42.6997,42.7526,42.6922,42.7375,51801.0
2017-06-15 15:00:00,56.61,56.72,56.6,56.71,46819.0,42.745,42.8281,42.7375,42.8205,46819.0
2017-06-15 15:10:00,56.73,56.73,56.63,56.65,39423.0,42.8356,42.8356,42.7601,42.7752,39423.0
2017-06-15 15:20:00,56.66,56.69,56.61,56.66,43882.0,42.7828,42.8054,42.745,42.7828,43882.0
2017-06-15 15:30:00,56.67,56.7,56.57,56.58,91485.0,42.7903,42.813,42.7148,42.7224,91485.0
2017-06-15 15:40:00,56.58,56.62,56.54,56.56,119272.0,42.7224,42.7526,42.6922,42.7073,119272.0
2017-06-15 15:50:00,56.57,56.57,56.47,56.56,253685.0,42.7148,42.7148,42.6393,42.7073,253685.0
2017-06-16 09:30:00,56.09,56.09,55.3,55.89,385938.0,42.3524,42.3524,41.7559,42.2014,385938.0
2017-06-16 09:40:00,55.89,56.29,55.86,56.26,138269.0,42.2014,42.5034,42.1787,42.4808,138269.0
2017-06-16 09:50:00,56.26,56.37,55.98,56.36,115345.0,42.4808,42.5638,42.2693,42.5563,115345.0
2017-06-16 10:00:00,56.35,56.46,56.03,56.06,83111.0,42.5487,42.6318,42.3071,42.3297,83111.0
2017-06-16 10:10:00,56.06,56.13,55.95,56.02,96590.0,42.3297,42.3826,42.2467,42.2995,96590.0
2017-06-16 10:20:00,56.01,56.01,55.75,55.81,103836.0,42.292,42.292,42.0957,42.141,103836.0
2017-06-16 10:30:00,55.79,55.87,55.7,55.75,79157.0,42.1259,42.1863,42.0579,42.0957,79157.0
2017-06-16 10:40:00,55.77,55.81,55.5,55.51,108245.0,42.1108,42.141,41.9069,41.9145,108245.0
2017-06-16 10:50:00,55.5,55.53,55.3,55.35,364531.0,41.9069,41.9296,41.7559,41.7936,364531.0
2017-06-16 11:00:00,55.35,55.54,55.35,55.51,120236.0,41.7936,41.9371,41.7936,41.9145,120236.0
2017-06-16 11:10:00,55.51,55.53,55.33,55.44,134640.0,41.9145,41.9296,41.7785,41.8616,134640.0
2017-06-16 11:20:00,55.43,55.43,55.17,55.4,298157.0,41.854,41.854,41.6577,41.8314,298157.0
2017-06-16 11:30:00,55.4,55.69,55.36,55.61,104137.0,41.8314,42.0504,41.8012,41.99,104137.0
2017-06-16 11:40:00,55.61,55.77,55.57,55.68,96234.0,41.99,42.1108,41.9598,42.0428,96234.0
2017-06-16 11:50:00,55.68,55.69,55.57,55.59,51365.0,42.0428,42.0504,41.9598,41.9749,51365.0
2017-06-16 12:00:00,55.58,55.73,55.58,55.69,61935.0,41.9673,42.0806,41.9673,42.0504,61935.0
2017-06-16 12:10:00,55.71,55.72,55.62,55.68,48517.0,42.0655,42.073,41.9975,42.0428,48517.0
2017-06-16 12:20:00,55.68,55.68,55.59,55.66,45805.0,42.0428,42.0428,41.9749,42.0277,45805.0
2017-06-16 12:30:00,55.65,55.87,55.65,55.84,49817.0,42.0202,42.1863,42.0202,42.1636,49817.0
2017-06-16 12:40:00,55.84,55.89,55.75,55.75,46287.0,42.1636,42.2014,42.0957,42.0957,46287.0
2017-06-16 12:50:00,55.75,55.79,55.74,55.75,27483.0,42.0957,42.1259,42.0881,42.0957,27483.0
2017-06-16 13:00:00,55.75,55.77,55.72,55.75,37356.0,42.0957,42.1108,42.073,42.0957,37356.0
2017-06-16 13:10:00,55.76,55.77,55.64,55.65,51599.0,42.1032,42.1108,42.0126,42.0202,51599.0
2017-06-16 13:20:00,55.65,55.69,55.59,55.62,56308.0,42.0202,42.0504,41.9749,41.9975,56308.0
2017-06-16 13:30:00,55.62,55.73,55.6,55.68,58036.0,41.9975,42.0806,41.9824,42.0428,58036.0
2017-06-16 13:40:00,55.68,55.71,55.63,55.64,41638.0,42.0428,42.0655,42.0051,42.0126,41638.0
2017-06-16 13:50:00,55.64,55.74,55.6,55.71,61690.0,42.0126,42.0881,41.9824,42.0655,61690.0
2017-06-16 14:00:00,55.7,55.77,55.7,55.73,42006.0,42.0579,42.1108,42.0579,42.0806,42006.0
2017-06-16 14:10:00,55.73,55.74,55.66,55.68,47633.0,42.0806,42.0881,42.0277,42.0428,47633.0
2017-06-16 14:20:00,55.68,55.72,55.6,55.61,53774.0,42.0428,42.073,41.9824,41.99,53774.0
2017-06-16 14:30:00,55.6,55.69,55.58,55.59,55980.0,41.9824,42.0504,41.9673,41.9749,55980.0
2017-06-16 14:40:00,55.58,55.69,55.57,55.65,57067.0,41.9673,42.0504,41.9598,42.0202,57067.0
2017-06-16 14:50:00,55.66,55.73,55.64,55.66,54446.0,42.0277,42.0806,42.0126,42.0277,54446.0
2017-06-16 15:00:00,55.67,55.72,55.63,55.66,67697.0,42.0353,42.073,42.0051,42.0277,67697.0
2017-06-16 15:10:00,55.66,55.69,55.59,55.63,82446.0,42.0277,42.0504,41.9749,42.0051,82446.0
2017-06-16 15:20:00,55.63,55.73,55.63,55.65,88555.0,42.0051,42.0806,42.0051,42.0202,88555.0
2017-06-16 15:30:00,55.65,55.71,55.62,55.68,173833.0,42.0202,42.0655,41.9975,42.0428,173833.0
2017-06-16 15:40:00,55.68,55.75,55.63,55.65,214073.0,42.0428,42.0957,42.0051,42.0202,214073.0
2017-06-16 15:50:00,55.65,55.7,55.59,55.66,604601.0,42.0202,42.0579,41.9749,42.0277,604601.0
2017-06-19 09:30:00,56.03,56.08,55.53,55.68,92426.0,42.3071,42.3448,41.9296,42.0428,92426.0
2017-06-19 09:40:00,55.64,55.69,55.38,55.48,53168.0,42.0126,42.0504,41.8163,41.8918,53168.0
2017-06-19 09:50:00,55.48,55.6,55.37,55.58,100709.0,41.8918,41.9824,41.8087,41.9673,100709.0
2017-06-19 10:00:00,55.59,55.79,55.56,55.7,80707.0,41.9749,42.1259,41.9522,42.0579,80707.0
2017-06-19 10:10:00,55.7,55.8,55.67,55.71,94076.0,42.0579,42.1334,42.0353,42.0655,94076.0
2017-06-19 10:20:00,55.72,55.78,55.68,55.75,68915.0,42.073,42.1183,42.0428,42.0957,68915.0
2017-06-19 10:30:00,55.76,55.92,55.67,55.73,79114.0,42.1032,42.224,42.0353,42.0806,79114.0
2017-06-19 10:40:00,55.74,55.74,55.56,55.6,67074.0,42.0881,42.0881,41.9522,41.9824,67074.0
2017-06-19 10:50:00,55.62,55.63,55.55,55.59,82941.0,41.9975,42.0051,41.9447,41.9749,82941.0
2017-06-19 11:00:00,55.57,55.71,55.57,55.66,50470.0,41.9598,42.0655,41.9598,42.0277,50470.0
2017-06-19 11:10:00,55.66,55.69,55.55,55.55,41436.0,42.0277,42.0504,41.9447,41.9447,41436.0
2017-06-19 11:20:00,55.55,55.65,55.55,55.61,36162.0,41.9447,42.0202,41.9447,41.99,36162.0
2017-06-19 11:30:00,55.62,55.66,55.58,55.66,31557.0,41.9975,42.0277,41.9673,42.0277,31557.0
2017-06-19 11:40:00,55.67,55.68,55.57,55.6,35234.0,42.0353,42.0428,41.9598,41.9824,35234.0
2017-06-19 11:50:00,55.6,55.69,55.57,55.67,39203.0,41.9824,42.0504,41.9598,42.0353,39203.0
2017-06-19 12:00:00,55.68,55.79,55.68,55.78,25759.0,42.0428,42.1259,42.0428,42.1183,25759.0
2017-06-19 12:10:00,55.79,55.89,55.79,55.87,29536.0,42.1259,42.2014,42.1259,42.1863,29536.0
2017-06-19 12:20:00,55.88,55.9,55.85,55.86,18736.0,42.1938,42.2089,42.1712,42.1787,18736.0
2017-06-19 12:30:00,55.86,55.87,55.76,55.85,23770.0,42.1787,42.1863,42.1032,42.1712,23770.0
2017-06-19 12:40:00,55.87,55.92,55.86,55.89,19837.0,42.1863,42.224,42.1787,42.2014,19837.0
2017-06-19 12:50:00,55.87,55.97,55.86,55.96,18567.0,42.1863,42.2618,42.1787,42.2542,18567.0
2017-06-19 13:00:00,55.96,55.98,55.92,55.95,22574.0,42.2542,42.2693,42.224,42.2467,22574.0
2017-06-19 13:10:00,55.96,56.1,55.96,56.0,46554.0,42.2542,42.3599,42.2542,42.2844,46554.0
2017-06-19 13:20:00,55.99,56.05,55.95,56.03,17406.0,42.2769,42.3222,42.2467,42.3071,17406.0
2017-06-19 13:30:00,56.03,56.11,55.96,55.96,30617.0,42.3071,42.3675,42.2542,42.2542,30617.0
2017-06-19 13:40:00,55.95,55.97,55.9,55.94,37882.0,42.2467,42.2618,42.2089,42.2391,37882.0
2017-06-19 13:50:00,55.94,55.97,55.84,55.85,66557.0,42.2391,42.2618,42.1636,42.1712,66557.0
2017-06-19 14:00:00,55.85,55.9,55.82,55.89,55200.0,42.1712,42.2089,42.1485,42.2014,55200.0
2017-06-19 14:10:00,55.89,55.94,55.81,55.85,20388.0,42.2014,42.2391,42.141,42.1712,20388.0
2017-06-19 14:20:00,55.86,55.87,55.77,55.87,31812.0,42.1787,42.1863,42.1108,42.1863,31812.0
2017-06-19 14:30:00,55.87,55.87,55.73,55.74,42913.0,42.1863,42.1863,42.0806,42.0881,42913.0
2017-06-19 14:40:00,55.74,55.82,55.69,55.7,42566.0,42.0881,42.1485,42.0504,42.0579,42566.0
2017-06-19 14:50:00,55.71,55.75,55.68,55.69,36741.0,42.0655,42.0957,42.0428,42.0504,36741.0
2017-06-19 15:00:00,55.69,55.7,55.65,55.69,42937.0,42.0504,42.0579,42.0202,42.0504,42937.0
2017-06-19 15:10:00,55.69,55.76,55.68,55.75,31504.0,42.0504,42.1032,42.0428,42.0957,31504.0
2017-06-19 15:20:00,55.75,55.79,55.73,55.74,38343.0,42.0957,42.1259,42.0806,42.0881,38343.0
2017-06-19 15:30:00,55.73,55.8,55.71,55.79,66144.0,42.0806,42.1334,42.0655,42.1259,66144.0
2017-06-19 15:40:00,55.79,55.86,55.76,55.83,82416.0,42.1259,42.1787,42.1032,42.1561,82416.0
2017-06-19 15:50:00,55.83,55.87,55.79,55.79,251306.0,42.1561,42.1863,42.1259,42.1259,251306.0
2017-06-20 09:30:00,55.88,55.96,55.65,55.84,73845.0,42.1938,42.2542,42.0202,42.1636,73845.0
2017-06-20 09:40:00,55.84,55.97,55.78,55.94,39670.0,42.1636,42.2618,42.1183,42.2391,39670.0
2017-06-20 09:50:00,55.92,56.02,55.84,55.86,55080.0,42.224,42.2995,42.1636,42.1787,55080.0
2017-06-20 10:00:00,55.86,55.91,55.8,55.89,47832.0,42.1787,42.2165,42.1334,42.2014,47832.0
2017-06-20 10:10:00,55.89,55.9,55.75,55.77,31401.0,42.2014,42.2089,42.0957,42.1108,31401.0
2017-06-20 10:20:00,55.77,55.78,55.63,55.7,36015.0,42.1108,42.1183,42.0051,42.0579,36015.0
2017-06-20 10:30:00,55.7,55.72,55.5,55.55,56337.0,42.0579,42.073,41.9069,41.9447,56337.0
2017-06-20 10:40:00,55.55,55.72,55.41,55.42,116746.0,41.9447,42.073,41.8389,41.8465,116746.0
2017-06-20 10:50:00,55.41,55.41,55.26,55.41,52019.0,41.8389,41.8389,41.7257,41.8389,52019.0
2017-06-20 11:00:00,55.41,55.48,55.37,55.46,44656.0,41.8389,41.8918,41.8087,41.8767,44656.0
2017-06-20 11:10:00,55.46,55.52,55.4,55.42,44194.0,41.8767,41.922,41.8314,41.8465,44194.0
2017-06-20 11:20:00,55.42,55.46,55.36,55.4,29054.0,41.8465,41.8767,41.8012,41.8314,29054.0
2017-06-20 11:30:00,55.4,55.41,55.24,55.26,36733.0,41.8314,41.8389,41.7106,41.7257,36733.0
2017-06-20 11:40:00,55.26,55.32,55.25,55.27,20614.0,41.7257,41.771,41.7181,41.7332,20614.0
2017-06-20 11:50:00,55.28,55.32,55.23,55.23,28965.0,41.7408,41.771,41.703,41.703,28965.0
2017-06-20 12:00:00,55.23,55.24,55.15,55.21,26894.0,41.703,41.7106,41.6426,41.6879,26894.0
2017-06-20 12:10:00,55.21,55.21,55.11,55.13,20631.0,41.6879,41.6879,41.6124,41.6275,20631.0
2017-06-20 12:20:00,55.13,55.13,55.02,55.03,70735.0,41.6275,41.6275,41.5445,41.552,70735.0
2017-06-20 12:30:00,55.03,55.12,55.02,55.11,25393.0,41.552,41.62,41.5445,41.6124,25393.0
2017-06-20 12:40:00,55.11,55.15,55.06,55.06,28028.0,41.6124,41.6426,41.5747,41.5747,28028.0
2017-06-20 12:50:00,55.06,55.17,55.06,55.17,23480.0,41.5747,41.6577,41.5747,41.6577,23480.0
2017-06-20 13:00:00,55.17,55.18,55.1,55.13,19162.0,41.6577,41.6653,41.6049,41.6275,19162.0
2017-06-20 13:10:00,55.13,55.14,55.07,55.07,31187.0,41.6275,41.6351,41.5822,41.5822,31187.0
2017-06-20 13:20:00,55.07,55.08,55.02,55.04,26913.0,41.5822,41.5898,41.5445,41.5596,26913.0
2017-06-20 13:30:00,55.03,55.06,55.0,55.06,42902.0,41.552,41.5747,41.5294,41.5747,42902.0
2017-06-20 13:40:00,55.05,55.06,55.03,55.04,35071.0,41.5671,41.5747,41.552,41.5596,35071.0
2017-06-20 13:50:00,55.04,55.11,55.0,55.1,41515.0,41.5596,41.6124,41.5294,41.6049,41515.0
2017-06-20 14:00:00,55.1,55.2,55.08,55.11,53407.0,41.6049,41.6804,41.5898,41.6124,53407.0
2017-06-20 14:10:00,55.11,55.11,54.99,55.03,49243.0,41.6124,41.6124,41.5218,41.552,49243.0
2017-06-20 14:20:00,55.04,55.05,54.99,55.02,45468.0,41.5596,41.5671,41.5218,41.5445,45468.0
2017-06-20 14:30:00,55.01,55.03,54.99,55.01,57026.0,41.5369,41.552,41.5218,41.5369,57026.0
2017-06-20 14:40:00,55.02,55.09,54.99,55.06,36061.0,41.5445,41.5973,41.5218,41.5747,36061.0
2017-06-20 14:50:00,55.05,55.16,55.05,55.13,36479.0,41.5671,41.6502,41.5671,41.6275,36479.0
2017-06-20 15:00:00,55.13,55.15,55.04,55.04,40315.0,41.6275,41.6426,41.5596,41.5596,40315.0
2017-06-20 15:10:00,55.05,55.1,55.0,55.05,49229.0,41.5671,41.6049,41.5294,41.5671,49229.0
2017-06-20 15:20:00,55.05,55.1,55.05,55.1,59895.0,41.5671,41.6049,41.5671,41.6049,59895.0
2017-06-20 15:30:00,55.09,55.09,54.92,54.94,96911.0,41.5973,41.5973,41.469,41.4841,96911.0
2017-06-20 15:40:00,54.94,54.97,54.88,54.88,116791.0,41.4841,41.5067,41.4388,41.4388,116791.0
2017-06-20 15:50:00,54.88,54.94,54.85,54.92,237443.0,41.4388,41.4841,41.4161,41.469,237443.0
2017-06-21 09:30:00,55.21,55.21,54.77,54.84,72421.0,41.6879,41.6879,41.3557,41.4085,72421.0
2017-06-21 09:40:00,54.84,55.17,54.84,55.16,43499.0,41.4085,41.6577,41.4085,41.6502,43499.0
2017-06-21 09:50:00,55.16,55.29,55.03,55.29,83589.0,41.6502,41.7483,41.552,41.7483,83589.0
2017-06-21 10:00:00,55.29,55.41,55.22,55.24,66888.0,41.7483,41.8389,41.6955,41.7106,66888.0
2017-06-21 10:10:00,55.24,55.26,55.11,55.16,55392.0,41.7106,41.7257,41.6124,41.6502,55392.0
2017-06-21 10:20:00,55.16,55.41,55.04,55.12,150145.0,41.6502,41.8389,41.5596,41.62,150145.0
2017-06-21 10:30:00,55.15,55.39,55.15,55.39,41911.0,41.6426,41.8238,41.6426,41.8238,41911.0
2017-06-21 10:40:00,55.41,55.48,55.38,55.48,43978.0,41.8389,41.8918,41.8163,41.8918,43978.0
2017-06-21 10:50:00,55.46,55.47,55.24,55.32,39345.0,41.8767,41.8842,41.7106,41.771,39345.0
2017-06-21 11:00:00,55.32,55.36,55.25,55.31,39626.0,41.771,41.8012,41.7181,41.7634,39626.0
2017-06-21 11:10:00,55.29,55.3,55.23,55.27,39145.0,41.7483,41.7559,41.703,41.7332,39145.0
2017-06-21 11:20:00,55.29,55.39,55.28,55.37,33458.0,41.7483,41.8238,41.7408,41.8087,33458.0
2017-06-21 11:30:00,55.36,55.4,55.29,55.36,30901.0,41.8012,41.8314,41.7483,41.8012,30901.0
2017-06-21 11:40:00,55.36,55.42,55.28,55.31,20504.0,41.8012,41.8465,41.7408,41.7634,20504.0
2017-06-21 11:50:00,55.31,55.39,55.26,55.39,21312.0,41.7634,41.8238,41.7257,41.8238,21312.0
2017-06-21 12:00:00,55.38,55.42,55.24,55.28,20730.0,41.8163,41.8465,41.7106,41.7408,20730.0
2017-06-21 12:10:00,55.3,55.32,55.15,55.16,65815.0,41.7559,41.771,41.6426,41.6502,65815.0
2017-06-21 12:20:00,55.17,55.21,55.12,55.18,32565.0,41.6577,41.6879,41.62,41.6653,32565.0
2017-06-21 12:30:00,55.17,55.18,55.08,55.08,26966.0,41.6577,41.6653,41.5898,41.5898,26966.0
2017-06-21 12:40:00,55.07,55.13,55.04,55.09,26194.0,41.5822,41.6275,41.5596,41.5973,26194.0
2017-06-21 12:50:00,55.07,55.09,54.98,54.99,33603.0,41.5822,41.5973,41.5143,41.5218,33603.0
2017-06-21 13:00:00,55.0,55.1,54.99,55.08,38600.0,41.5294,41.6049,41.5218,41.5898,38600.0
2017-06-21 13:10:00,55.08,55.15,55.06,55.14,21552.0,41.5898,41.6426,41.5747,41.6351,21552.0
2017-06-21 13:20:00,55.13,55.17,55.1,55.11,25129.0,41.6275,41.6577,41.6049,41.6124,25129.0
2017-06-21 13:30:00,55.11,55.14,55.08,55.12,24548.0,41.6124,41.6351,41.5898,41.62,24548.0
2017-06-21 13:40:00,55.14,55.14,55.01,55.02,19802.0,41.6351,41.6351,41.5369,41.5445,19802.0
2017-06-21 13:50:00,55.03,55.04,54.98,55.02,31016.0,41.552,41.5596,41.5143,41.5445,31016.0
2017-06-21 14:00:00,55.02,55.05,54.99,55.05,30924.0,41.5445,41.5671,41.5218,41.5671,30924.0
2017-06-21 14:10:00,55.05,55.1,55.03,55.05,24015.0,41.5671,41.6049,41.552,41.5671,24015.0
2017-06-21 14:20:00,55.04,55.07,55.02,55.07,24357.0,41.5596,41.5822,41.5445,41.5822,24357.0
2017-06-21 14:30:00,55.07,55.16,55.05,55.15,27382.0,41.5822,41.6502,41.5671,41.6426,27382.0
2017-06-21 14:40:00,55.16,55.17,55.12,55.13,23716.0,41.6502,41.6577,41.62,41.6275,23716.0
2017-06-21 14:50:00,55.12,55.13,55.1,55.1,21788.0,41.62,41.6275,41.6049,41.6049,21788.0
2017-06-21 15:00:00,55.1,55.1,55.04,55.08,51857.0,41.6049,41.6049,41.5596,41.5898,51857.0
2017-06-21 15:10:00,55.08,55.15,55.05,55.09,35062.0,41.5898,41.6426,41.5671,41.5973,35062.0
2017-06-21 15:20:00,55.09,55.15,55.07,55.12,28005.0,41.5973,41.6426,41.5822,41.62,28005.0
2017-06-21 15:30:00,55.13,55.14,55.07,55.11,34376.0,41.6275,41.6351,41.5822,41.6124,34376.0
2017-06-21 15:40:00,55.1,55.21,55.1,55.19,58358.0,41.6049,41.6879,41.6049,41.6728,58358.0
2017-06-21 15:50:00,55.19,55.2,55.16,55.2,129192.0,41.6728,41.6804,41.6502,41.6804,129192.0
2017-06-22 09:30:00,54.97,55.22,54.88,54.97,122328.0,41.5067,41.6955,41.4388,41.5067,122328.0
2017-06-22 09:40:00,54.97,55.06,54.79,54.9,88285.0,41.5067,41.5747,41.3708,41.4539,88285.0
2017-06-22 09:50:00,54.9,55.02,54.89,54.96,54281.0,41.4539,41.5445,41.4463,41.4992,54281.0
2017-06-22 10:00:00,54.94,54.99,54.65,54.67,81566.0,41.4841,41.5218,41.2651,41.2802,81566.0
2017-06-22 10:10:00,54.67,54.79,54.65,54.79,34461.0,41.2802,41.3708,41.2651,41.3708,34461.0
2017-06-22 10:20:00,54.79,54.92,54.73,54.92,30831.0,41.3708,41.469,41.3255,41.469,30831.0
2017-06-22 10:30:00,54.92,54.95,54.81,54.93,27798.0,41.469,41.4916,41.3859,41.4765,27798.0
2017-06-22 10:40:00,54.93,55.02,54.91,54.95,30634.0,41.4765,41.5445,41.4614,41.4916,30634.0
2017-06-22 10:50:00,54.95,55.19,54.95,55.18,67175.0,41.4916,41.6728,41.4916,41.6653,67175.0
2017-06-22 11:00:00,55.19,55.23,55.13,55.22,52742.0,41.6728,41.703,41.6275,41.6955,52742.0
2017-06-22 11:10:00,55.23,55.29,55.11,55.17,52131.0,41.703,41.7483,41.6124,41.6577,52131.0
2017-06-22 11:20:00,55.18,55.27,55.16,55.26,34584.0,41.6653,41.7332,41.6502,41.7257,34584.0
2017-06-22 11:30:00,55.25,55.26,55.17,55.25,26384.0,41.7181,41.7257,41.6577,41.7181,26384.0
2017-06-22 11:40:00,55.25,55.27,55.19,55.2,18514.0,41.7181,41.7332,41.6728,41.6804,18514.0
2017-06-22 11:50:00,55.19,55.39,55.19,55.39,42688.0,41.6728,41.8238,41.6728,41.8238,42688.0
2017-06-22 12:00:00,55.38,55.53,55.37,55.4,43099.0,41.8163,41.9296,41.8087,41.8314,43099.0
2017-06-22 12:10:00,55.41,55.42,55.3,55.3,28374.0,41.8389,41.8465,41.7559,41.7559,28374.0
2017-06-22 12:20:00,55.31,55.41,55.3,55.36,35672.0,41.7634,41.8389,41.7559,41.8012,35672.0
2017-06-22 12:30:00,55.38,55.39,55.34,55.36,22838.0,41.8163,41.8238,41.7861,41.8012,22838.0
2017-06-22 12:40:00,55.35,55.37,55.33,55.35,17176.0,41.7936,41.8087,41.7785,41.7936,17176.0
2017-06-22 12:50:00,55.35,55.51,55.35,55.51,33985.0,41.7936,41.9145,41.7936,41.9145,33985.0
2017-06-22 13:00:00,55.51,55.56,55.49,55.55,53150.0,41.9145,41.9522,41.8993,41.9447,53150.0
2017-06-22 13:10:00,55.54,55.55,55.43,55.46,25946.0,41.9371,41.9447,41.854,41.8767,25946.0
2017-06-22 13:20:00,55.45,55.49,55.43,55.46,17419.0,41.8691,41.8993,41.854,41.8767,17419.0
2017-06-22 13:30:00,55.46,55.49,55.43,55.46,16347.0,41.8767,41.8993,41.854,41.8767,16347.0
2017-06-22 13:40:00,55.46,55.49,55.45,55.45,14008.0,41.8767,41.8993,41.8691,41.8691,14008.0
2017-06-22 13:50:00,55.45,55.45,55.35,55.43,44764.0,41.8691,41.8691,41.7936,41.854,44764.0
2017-06-22 14:00:00,55.44,55.61,55.44,55.58,54876.0,41.8616,41.99,41.8616,41.9673,54876.0
2017-06-22 14:10:00,55.57,55.67,55.55,55.65,53464.0,41.9598,42.0353,41.9447,42.0202,53464.0
2017-06-22 14:20:00,55.65,55.67,55.54,55.6,37456.0,42.0202,42.0353,41.9371,41.9824,37456.0
2017-06-22 14:30:00,55.6,55.61,55.56,55.61,30500.0,41.9824,41.99,41.9522,41.99,30500.0
2017-06-22 14:40:00,55.61,55.62,55.54,55.56,26152.0,41.99,41.9975,41.9371,41.9522,26152.0
2017-06-22 14:50:00,55.56,55.58,55.5,55.55,22788.0,41.9522,41.9673,41.9069,41.9447,22788.0
2017-06-22 15:00:00,55.55,55.57,55.49,55.52,31007.0,41.9447,41.9598,41.8993,41.922,31007.0
2017-06-22 15:10:00,55.52,55.54,55.46,55.51,43815.0,41.922,41.9371,41.8767,41.9145,43815.0
2017-06-22 15:20:00,55.51,55.52,55.44,55.46,29980.0,41.9145,41.922,41.8616,41.8767,29980.0
2017-06-22 15:30:00,55.47,55.47,55.36,55.37,65608.0,41.8842,41.8842,41.8012,41.8087,65608.0
2017-06-22 15:40:00,55.37,55.38,55.28,55.3,84581.0,41.8087,41.8163,41.7408,41.7559,84581.0
2017-06-22 15:50:00,55.29,55.3,55.22,55.22,173753.0,41.7483,41.7559,41.6955,41.6955,173753.0
2017-06-23 09:30:00,54.99,55.14,54.83,54.99,72229.0,41.5218,41.6351,41.401,41.5218,72229.0
2017-06-23 09:40:00,55.0,55.07,54.91,55.03,65817.0,41.5294,41.5822,41.4614,41.552,65817.0
2017-06-23 09:50:00,55.03,55.14,54.99,55.14,33460.0,41.552,41.6351,41.5218,41.6351,33460.0
2017-06-23 10:00:00,55.15,55.32,55.09,55.32,116877.0,41.6426,41.771,41.5973,41.771,116877.0
2017-06-23 10:10:00,55.31,55.31,55.19,55.24,45595.0,41.7634,41.7634,41.6728,41.7106,45595.0
2017-06-23 10:20:00,55.24,55.39,55.24,55.39,83028.0,41.7106,41.8238,41.7106,41.8238,83028.0
2017-06-23 10:30:00,55.37,55.41,55.3,55.4,80600.0,41.8087,41.8389,41.7559,41.8314,80600.0
2017-06-23 10:40:00,55.38,55.46,55.34,55.34,39381.0,41.8163,41.8767,41.7861,41.7861,39381.0
2017-06-23 10:50:00,55.34,55.41,55.34,55.41,33638.0,41.7861,41.8389,41.7861,41.8389,33638.0
2017-06-23 11:00:00,55.41,55.41,55.31,55.34,40352.0,41.8389,41.8389,41.7634,41.7861,40352.0
2017-06-23 11:10:00,55.34,55.36,55.3,55.31,33312.0,41.7861,41.8012,41.7559,41.7634,33312.0
2017-06-23 11:20:00,55.3,55.3,55.21,55.24,45469.0,41.7559,41.7559,41.6879,41.7106,45469.0
2017-06-23 11:30:00,55.23,55.23,55.15,55.17,39227.0,41.703,41.703,41.6426,41.6577,39227.0
2017-06-23 11:40:00,55.17,55.2,55.15,55.15,20414.0,41.6577,41.6804,41.6426,41.6426,20414.0
2017-06-23 11:50:00,55.15,55.2,55.15,55.19,23286.0,41.6426,41.6804,41.6426,41.6728,23286.0
2017-06-23 12:00:00,55.2,55.26,55.2,55.23,24485.0,41.6804,41.7257,41.6804,41.703,24485.0
2017-06-23 12:10:00,55.24,55.28,55.23,55.27,13085.0,41.7106,41.7408,41.703,41.7332,13085.0
2017-06-23 12:20:00,55.26,55.32,55.25,55.31,43051.0,41.7257,41.771,41.7181,41.7634,43051.0
2017-06-23 12:30:00,55.31,55.31,55.19,55.2,25995.0,41.7634,41.7634,41.6728,41.6804,25995.0
2017-06-23 12:40:00,55.19,55.28,55.19,55.26,19217.0,41.6728,41.7408,41.6728,41.7257,19217.0
2017-06-23 12:50:00,55.27,55.27,55.23,55.23,23947.0,41.7332,41.7332,41.703,41.703,23947.0
2017-06-23 13:00:00,55.23,55.23,55.1,55.15,46172.0,41.703,41.703,41.6049,41.6426,46172.0
2017-06-23 13:10:00,55.16,55.16,55.06,55.06,28883.0,41.6502,41.6502,41.5747,41.5747,28883.0
2017-06-23 13:20:00,55.05,55.1,55.02,55.08,18095.0,41.5671,41.6049,41.5445,41.5898,18095.0
2017-06-23 13:30:00,55.08,55.09,55.03,55.06,21196.0,41.5898,41.5973,41.552,41.5747,21196.0
2017-06-23 13:40:00,55.06,55.06,55.0,55.0,18290.0,41.5747,41.5747,41.5294,41.5294,18290.0
2017-06-23 13:50:00,55.01,55.06,54.99,55.03,21738.0,41.5369,41.5747,41.5218,41.552,21738.0
2017-06-23 14:00:00,55.03,55.04,55.0,55.04,42063.0,41.552,41.5596,41.5294,41.5596,42063.0
2017-06-23 14:10:00,55.04,55.06,55.01,55.06,23776.0,41.5596,41.5747,41.5369,41.5747,23776.0
2017-06-23 14:20:00,55.06,55.07,55.02,55.05,21584.0,41.5747,41.5822,41.5445,41.5671,21584.0
2017-06-23 14:30:00,55.05,55.1,55.02,55.1,32620.0,41.5671,41.6049,41.5445,41.6049,32620.0
2017-06-23 14:40:00,55.1,55.14,55.06,55.12,21546.0,41.6049,41.6351,41.5747,41.62,21546.0
2017-06-23 14:50:00,55.12,55.23,55.11,55.22,34904.0,41.62,41.703,41.6124,41.6955,34904.0
2017-06-23 15:00:00,55.23,55.23,55.1,55.16,61741.0,41.703,41.703,41.6049,41.6502,61741.0
2017-06-23 15:10:00,55.15,55.28,55.15,55.23,49011.0,41.6426,41.7408,41.6426,41.703,49011.0
2017-06-23 15:20:00,55.23,55.27,55.18,55.19,57421.0,41.703,41.7332,41.6653,41.6728,57421.0
2017-06-23 15:30:00,55.2,55.23,55.16,55.18,80809.0,41.6804,41.703,41.6502,41.6653,80809.0
2017-06-23 15:40:00,55.17,55.3,55.15,55.23,173820.0,41.6577,41.7559,41.6426,41.703,173820.0
2017-06-23 15:50:00,55.23,55.24,55.09,55.17,354648.0,41.703,41.7106,41.5973,41.6577,354648.0
2017-06-26 09:30:00,55.77,56.47,55.62,56.45,226144.0,42.1108,42.6393,41.9975,42.6242,226144.0
2017-06-26 09:40:00,56.47,56.54,56.17,56.2,158658.0,42.6393,42.6922,42.4128,42.4355,158658.0
2017-06-26 09:50:00,56.17,56.35,56.02,56.06,121208.0,42.4128,42.5487,42.2995,42.3297,121208.0
2017-06-26 10:00:00,56.06,56.13,55.98,56.01,69667.0,42.3297,42.3826,42.2693,42.292,69667.0
2017-06-26 10:10:00,56.02,56.13,55.93,56.1,71303.0,42.2995,42.3826,42.2316,42.3599,71303.0
2017-06-26 10:20:00,56.1,56.21,56.09,56.18,86692.0,42.3599,42.443,42.3524,42.4204,86692.0
2017-06-26 10:30:00,56.17,56.4,56.16,56.39,145540.0,42.4128,42.5865,42.4053,42.5789,145540.0
2017-06-26 10:40:00,56.38,56.52,56.32,56.32,193176.0,42.5714,42.6771,42.5261,42.5261,193176.0
2017-06-26 10:50:00,56.34,56.5,56.25,56.37,149754.0,42.5412,42.662,42.4732,42.5638,149754.0
2017-06-26 11:00:00,56.37,56.37,56.08,56.1,92442.0,42.5638,42.5638,42.3448,42.3599,92442.0
2017-06-26 11:10:00,56.09,56.23,56.07,56.14,64198.0,42.3524,42.4581,42.3373,42.3902,64198.0
2017-06-26 11:20:00,56.13,56.2,56.01,56.2,63590.0,42.3826,42.4355,42.292,42.4355,63590.0
2017-06-26 11:30:00,56.2,56.28,56.13,56.27,69300.0,42.4355,42.4959,42.3826,42.4883,69300.0
2017-06-26 11:40:00,56.26,56.39,56.26,56.35,51147.0,42.4808,42.5789,42.4808,42.5487,51147.0
2017-06-26 11:50:00,56.35,56.36,56.21,56.24,48175.0,42.5487,42.5563,42.443,42.4657,48175.0
2017-06-26 12:00:00,56.24,56.29,56.22,56.23,25585.0,42.4657,42.5034,42.4506,42.4581,25585.0
2017-06-26 12:10:00,56.24,56.33,56.21,56.31,38563.0,42.4657,42.5336,42.443,42.5185,38563.0
2017-06-26 12:20:00,56.31,56.38,56.27,56.31,26824.0,42.5185,42.5714,42.4883,42.5185,26824.0
2017-06-26 12:30:00,56.32,56.34,56.27,56.3,28827.0,42.5261,42.5412,42.4883,42.511,28827.0
2017-06-26 12:40:00,56.3,56.35,56.27,56.3,18486.0,42.511,42.5487,42.4883,42.511,18486.0
2017-06-26 12:50:00,56.3,56.32,56.27,56.32,19979.0,42.511,42.5261,42.4883,42.5261,19979.0
2017-06-26 13:00:00,56.32,56.32,56.26,56.32,23604.0,42.5261,42.5261,42.4808,42.5261,23604.0
2017-06-26 13:10:00,56.31,56.31,56.26,56.28,21583.0,42.5185,42.5185,42.4808,42.4959,21583.0
2017-06-26 13:20:00,56.28,56.31,56.23,56.23,23352.0,42.4959,42.5185,42.4581,42.4581,23352.0
2017-06-26 13:30:00,56.23,56.27,56.22,56.26,16370.0,42.4581,42.4883,42.4506,42.4808,16370.0
2017-06-26 13:40:00,56.26,56.27,56.22,56.23,17221.0,42.4808,42.4883,42.4506,42.4581,17221.0
2017-06-26 13:50:00,56.22,56.29,56.22,56.28,26422.0,42.4506,42.5034,42.4506,42.4959,26422.0
2017-06-26 14:00:00,56.28,56.4,56.28,56.4,49292.0,42.4959,42.5865,42.4959,42.5865,49292.0
2017-06-26 14:10:00,56.39,56.4,56.25,56.29,34054.0,42.5789,42.5865,42.4732,42.5034,34054.0
2017-06-26 14:20:00,56.28,56.32,56.25,56.3,23918.0,42.4959,42.5261,42.4732,42.511,23918.0
2017-06-26 14:30:00,56.3,56.35,56.28,56.34,34695.0,42.511,42.5487,42.4959,42.5412,34695.0
2017-06-26 14:40:00,56.34,56.41,56.25,56.27,94637.0,42.5412,42.594,42.4732,42.4883,94637.0
2017-06-26 14:50:00,56.28,56.38,56.28,56.38,69370.0,42.4959,42.5714,42.4959,42.5714,69370.0
2017-06-26 15:00:00,56.38,56.42,56.32,56.42,29937.0,42.5714,42.6016,42.5261,42.6016,29937.0
2017-06-26 15:10:00,56.42,56.43,56.36,56.38,50239.0,42.6016,42.6091,42.5563,42.5714,50239.0
2017-06-26 15:20:00,56.38,56.39,56.31,56.33,36981.0,42.5714,42.5789,42.5185,42.5336,36981.0
2017-06-26 15:30:00,56.34,56.4,56.3,56.35,56436.0,42.5412,42.5865,42.511,42.5487,56436.0
2017-06-26 15:40:00,56.35,56.35,56.27,56.33,87855.0,42.5487,42.5487,42.4883,42.5336,87855.0
2017-06-26 15:50:00,56.33,56.4,56.23,56.29,381112.0,42.5336,42.5865,42.4581,42.5034,381112.0
2017-06-27 09:30:00,56.34,56.51,56.15,56.43,91350.0,42.5412,42.6695,42.3977,42.6091,91350.0
2017-06-27 09:40:00,56.43,56.74,56.35,56.72,103087.0,42.6091,42.8432,42.5487,42.8281,103087.0
2017-06-27 09:50:00,56.72,56.88,56.47,56.56,100456.0,42.8281,42.9489,42.6393,42.7073,100456.0
2017-06-27 10:00:00,56.56,56.74,56.52,56.71,86461.0,42.7073,42.8432,42.6771,42.8205,86461.0
2017-06-27 10:10:00,56.73,56.97,56.66,56.95,99133.0,42.8356,43.0169,42.7828,43.0018,99133.0
2017-06-27 10:20:00,56.94,57.06,56.83,56.95,102635.0,42.9942,43.0848,42.9112,43.0018,102635.0
2017-06-27 10:30:00,56.96,57.12,56.94,57.09,67023.0,43.0093,43.1301,42.9942,43.1075,67023.0
2017-06-27 10:40:00,57.08,57.08,56.84,56.85,36685.0,43.0999,43.0999,42.9187,42.9263,36685.0
2017-06-27 10:50:00,56.85,56.98,56.84,56.9,43568.0,42.9263,43.0244,42.9187,42.964,43568.0
2017-06-27 11:00:00,56.9,56.93,56.72,56.73,42304.0,42.964,42.9867,42.8281,42.8356,42304.0
2017-06-27 11:10:00,56.73,56.8,56.69,56.69,47156.0,42.8356,42.8885,42.8054,42.8054,47156.0
2017-06-27 11:20:00,56.69,56.7,56.59,56.61,45441.0,42.8054,42.813,42.7299,42.745,45441.0
2017-06-27 11:30:00,56.61,56.68,56.55,56.59,29464.0,42.745,42.7979,42.6997,42.7299,29464.0
2017-06-27 11:40:00,56.59,56.63,56.58,56.59,25118.0,42.7299,42.7601,42.7224,42.7299,25118.0
2017-06-27 11:50:00,56.6,56.62,56.55,56.56,30736.0,42.7375,42.7526,42.6997,42.7073,30736.0
2017-06-27 12:00:00,56.57,56.72,56.57,56.72,33560.0,42.7148,42.8281,42.7148,42.8281,33560.0
2017-06-27 12:10:00,56.71,56.78,56.64,56.64,21664.0,42.8205,42.8734,42.7677,42.7677,21664.0
2017-06-27 12:20:00,56.64,56.69,56.63,56.66,20768.0,42.7677,42.8054,42.7601,42.7828,20768.0
2017-06-27 12:30:00,56.65,56.65,56.52,56.53,31637.0,42.7752,42.7752,42.6771,42.6846,31637.0
2017-06-27 12:40:00,56.52,56.57,56.51,56.56,19629.0,42.6771,42.7148,42.6695,42.7073,19629.0
2017-06-27 12:50:00,56.56,56.57,56.44,56.45,23255.0,42.7073,42.7148,42.6167,42.6242,23255.0
2017-06-27 13:00:00,56.45,56.45,56.33,56.34,26177.0,42.6242,42.6242,42.5336,42.5412,26177.0
2017-06-27 13:10:00,56.35,56.37,56.32,56.37,30731.0,42.5487,42.5638,42.5261,42.5638,30731.0
2017-06-27 13:20:00,56.37,56.42,56.36,56.39,26455.0,42.5638,42.6016,42.5563,42.5789,26455.0
2017-06-27 13:30:00,56.4,56.42,56.2,56.21,49631.0,42.5865,42.6016,42.4355,42.443,49631.0
2017-06-27 13:40:00,56.21,56.26,56.18,56.23,50477.0,42.443,42.4808,42.4204,42.4581,50477.0
2017-06-27 13:50:00,56.23,56.31,56.23,56.24,40876.0,42.4581,42.5185,42.4581,42.4657,40876.0
2017-06-27 14:00:00,56.24,56.27,56.16,56.18,35236.0,42.4657,42.4883,42.4053,42.4204,35236.0
2017-06-27 14:10:00,56.18,56.19,56.08,56.18,47134.0,42.4204,42.4279,42.3448,42.4204,47134.0
2017-06-27 14:20:00,56.17,56.3,56.11,56.26,37374.0,42.4128,42.511,42.3675,42.4808,37374.0
2017-06-27 14:30:00,56.26,56.34,56.25,56.27,35582.0,42.4808,42.5412,42.4732,42.4883,35582.0
2017-06-27 14:40:00,56.27,56.35,56.25,56.34,29583.0,42.4883,42.5487,42.4732,42.5412,29583.0
2017-06-27 14:50:00,56.34,56.4,56.33,56.33,35851.0,42.5412,42.5865,42.5336,42.5336,35851.0
2017-06-27 15:00:00,56.33,56.36,56.25,56.28,41775.0,42.5336,42.5563,42.4732,42.4959,41775.0
2017-06-27 15:10:00,56.27,56.36,56.27,56.29,30054.0,42.4883,42.5563,42.4883,42.5034,30054.0
2017-06-27 15:20:00,56.29,56.32,56.24,56.26,33385.0,42.5034,42.5261,42.4657,42.4808,33385.0
2017-06-27 15:30:00,56.26,56.29,56.17,56.2,59428.0,42.4808,42.5034,42.4128,42.4355,59428.0
2017-06-27 15:40:00,56.2,56.27,56.17,56.26,102038.0,42.4355,42.4883,42.4128,42.4808,102038.0
2017-06-27 15:50:00,56.25,56.26,56.17,56.19,258023.0,42.4732,42.4808,42.4128,42.4279,258023.0
2017-06-28 09:30:00,56.52,56.75,56.52,56.69,61974.0,42.6771,42.8507,42.6771,42.8054,61974.0
2017-06-28 09:40:00,56.67,56.69,56.45,56.45,40303.0,42.7903,42.8054,42.6242,42.6242,40303.0
2017-06-28 09:50:00,56.45,56.59,56.39,56.52,36784.0,42.6242,42.7299,42.5789,42.6771,36784.0
2017-06-28 10:00:00,56.53,56.79,56.48,56.74,41661.0,42.6846,42.881,42.6469,42.8432,41661.0
2017-06-28 10:10:00,56.75,56.92,56.74,56.83,37057.0,42.8507,42.9791,42.8432,42.9112,37057.0
2017-06-28 10:20:00,56.84,56.87,56.7,56.76,30624.0,42.9187,42.9414,42.813,42.8583,30624.0
2017-06-28 10:30:00,56.76,56.81,56.55,56.6,51223.0,42.8583,42.8961,42.6997,42.7375,51223.0
2017-06-28 10:40:00,56.6,56.73,56.56,56.68,51322.0,42.7375,42.8356,42.7073,42.7979,51322.0
2017-06-28 10:50:00,56.67,56.87,56.64,56.85,60813.0,42.7903,42.9414,42.7677,42.9263,60813.0
2017-06-28 11:00:00,56.86,57.18,56.86,57.18,91516.0,42.9338,43.1754,42.9338,43.1754,91516.0
2017-06-28 11:10:00,57.17,57.24,57.05,57.11,65753.0,43.1679,43.2207,43.0773,43.1226,65753.0
2017-06-28 11:20:00,57.11,57.28,57.1,57.2,120533.0,43.1226,43.2509,43.115,43.1905,120533.0
2017-06-28 11:30:00,57.2,57.22,56.99,57.14,53220.0,43.1905,43.2056,43.032,43.1452,53220.0
2017-06-28 11:40:00,57.14,57.24,57.04,57.22,63681.0,43.1452,43.2207,43.0697,43.2056,63681.0
2017-06-28 11:50:00,57.22,57.35,57.07,57.07,49331.0,43.2056,43.3038,43.0924,43.0924,49331.0
2017-06-28 12:00:00,57.06,57.14,57.05,57.08,27401.0,43.0848,43.1452,43.0773,43.0999,27401.0
2017-06-28 12:10:00,57.08,57.08,57.01,57.06,21679.0,43.0999,43.0999,43.0471,43.0848,21679.0
2017-06-28 12:20:00,57.06,57.06,56.88,56.91,28823.0,43.0848,43.0848,42.9489,42.9716,28823.0
2017-06-28 12:30:00,56.91,56.98,56.89,56.98,28920.0,42.9716,43.0244,42.9565,43.0244,28920.0
2017-06-28 12:40:00,56.98,56.98,56.92,56.96,40601.0,43.0244,43.0244,42.9791,43.0093,40601.0
2017-06-28 12:50:00,56.97,57.09,56.97,57.03,51780.0,43.0169,43.1075,43.0169,43.0622,51780.0
2017-06-28 13:00:00,57.05,57.17,57.05,57.15,46399.0,43.0773,43.1679,43.0773,43.1528,46399.0
2017-06-28 13:10:00,57.15,57.22,57.13,57.22,34977.0,43.1528,43.2056,43.1377,43.2056,34977.0
2017-06-28 13:20:00,57.21,57.26,57.19,57.24,54004.0,43.1981,43.2358,43.183,43.2207,54004.0
2017-06-28 13:30:00,57.24,57.24,57.02,57.05,31982.0,43.2207,43.2207,43.0546,43.0773,31982.0
2017-06-28 13:40:00,57.06,57.06,56.95,56.96,29239.0,43.0848,43.0848,43.0018,43.0093,29239.0
2017-06-28 13:50:00,56.95,57.0,56.92,56.97,38017.0,43.0018,43.0395,42.9791,43.0169,38017.0
2017-06-28 14:00:00,56.97,57.04,56.92,57.04,40900.0,43.0169,43.0697,42.9791,43.0697,40900.0
2017-06-28 14:10:00,57.04,57.09,57.02,57.05,30233.0,43.0697,43.1075,43.0546,43.0773,30233.0
2017-06-28 14:20:00,57.05,57.05,56.99,56.99,33751.0,43.0773,43.0773,43.032,43.032,33751.0
2017-06-28 14:30:00,56.98,57.0,56.94,56.98,38418.0,43.0244,43.0395,42.9942,43.0244,38418.0
2017-06-28 14:40:00,56.98,57.0,56.95,56.97,40737.0,43.0244,43.0395,43.0018,43.0169,40737.0
2017-06-28 14:50:00,56.98,57.0,56.92,56.96,31477.0,43.0244,43.0395,42.9791,43.0093,31477.0
2017-06-28 15:00:00,56.96,57.14,56.96,57.1,74607.0,43.0093,43.1452,43.0093,43.115,74607.0
2017-06-28 15:10:00,57.09,57.11,56.93,56.94,41990.0,43.1075,43.1226,42.9867,42.9942,41990.0
2017-06-28 15:20:00,56.95,56.95,56.84,56.89,38296.0,43.0018,43.0018,42.9187,42.9565,38296.0
2017-06-28 15:30:00,56.89,56.93,56.8,56.82,65141.0,42.9565,42.9867,42.8885,42.9036,65141.0
2017-06-28 15:40:00,56.82,56.84,56.72,56.84,96608.0,42.9036,42.9187,42.8281,42.9187,96608.0
2017-06-28 15:50:00,56.84,56.87,56.76,56.78,244329.0,42.9187,42.9414,42.8583,42.8734,244329.0
2017-06-29 09:30:00,56.98,57.04,56.66,56.85,115815.0,43.0244,43.0697,42.7828,42.9263,115815.0
2017-06-29 09:40:00,56.82,57.04,56.73,57.01,94878.0,42.9036,43.0697,42.8356,43.0471,94878.0
2017-06-29 09:50:00,57.0,57.15,56.97,57.09,60491.0,43.0395,43.1528,43.0169,43.1075,60491.0
2017-06-29 10:00:00,57.08,57.11,56.91,56.96,60404.0,43.0999,43.1226,42.9716,43.0093,60404.0
2017-06-29 10:10:00,56.97,56.99,56.84,56.95,37530.0,43.0169,43.032,42.9187,43.0018,37530.0
2017-06-29 10:20:00,56.97,57.16,56.91,57.15,48312.0,43.0169,43.1603,42.9716,43.1528,48312.0
2017-06-29 10:30:00,57.14,57.15,57.03,57.08,47272.0,43.1452,43.1528,43.0622,43.0999,47272.0
2017-06-29 10:40:00,57.08,57.12,57.04,57.11,38337.0,43.0999,43.1301,43.0697,43.1226,38337.0
2017-06-29 10:50:00,57.11,57.11,56.95,56.97,45468.0,43.1226,43.1226,43.0018,43.0169,45468.0
2017-06-29 11:00:00,56.96,56.98,56.83,56.88,67213.0,43.0093,43.0244,42.9112,42.9489,67213.0
2017-06-29 11:10:00,56.89,56.9,56.72,56.9,50449.0,42.9565,42.964,42.8281,42.964,50449.0
2017-06-29 11:20:00,56.9,56.94,56.79,56.85,66756.0,42.964,42.9942,42.881,42.9263,66756.0
2017-06-29 11:30:00,56.84,56.86,56.71,56.72,47566.0,42.9187,42.9338,42.8205,42.8281,47566.0
2017-06-29 11:40:00,56.7,56.75,56.66,56.68,32460.0,42.813,42.8507,42.7828,42.7979,32460.0
2017-06-29 11:50:00,56.69,56.69,56.55,56.55,33185.0,42.8054,42.8054,42.6997,42.6997,33185.0
2017-06-29 12:00:00,56.57,56.71,56.5,56.67,71548.0,42.7148,42.8205,42.662,42.7903,71548.0
2017-06-29 12:10:00,56.69,56.79,56.63,56.74,25693.0,42.8054,42.881,42.7601,42.8432,25693.0
2017-06-29 12:20:00,56.74,56.78,56.63,56.66,27793.0,42.8432,42.8734,42.7601,42.7828,27793.0
2017-06-29 12:30:00,56.67,56.71,56.56,56.59,31295.0,42.7903,42.8205,42.7073,42.7299,31295.0
2017-06-29 12:40:00,56.59,56.64,56.53,56.57,33923.0,42.7299,42.7677,42.6846,42.7148,33923.0
2017-06-29 12:50:00,56.57,56.63,56.55,56.56,34146.0,42.7148,42.7601,42.6997,42.7073,34146.0
2017-06-29 13:00:00,56.56,56.73,56.56,56.61,46433.0,42.7073,42.8356,42.7073,42.745,46433.0
2017-06-29 13:10:00,56.62,56.65,56.46,56.46,39540.0,42.7526,42.7752,42.6318,42.6318,39540.0
2017-06-29 13:20:00,56.47,56.48,56.36,56.38,41399.0,42.6393,42.6469,42.5563,42.5714,41399.0
2017-06-29 13:30:00,56.4,56.55,56.38,56.55,51883.0,42.5865,42.6997,42.5714,42.6997,51883.0
2017-06-29 13:40:00,56.55,56.61,56.49,56.56,36553.0,42.6997,42.745,42.6544,42.7073,36553.0
2017-06-29 13:50:00,56.56,56.65,56.55,56.61,31168.0,42.7073,42.7752,42.6997,42.745,31168.0
2017-06-29 14:00:00,56.61,56.75,56.57,56.71,63726.0,42.745,42.8507,42.7148,42.8205,63726.0
2017-06-29 14:10:00,56.7,56.89,56.7,56.86,58858.0,42.813,42.9565,42.813,42.9338,58858.0
2017-06-29 14:20:00,56.85,57.0,56.85,56.98,57362.0,42.9263,43.0395,42.9263,43.0244,57362.0
2017-06-29 14:30:00,56.99,57.01,56.9,56.96,67167.0,43.032,43.0471,42.964,43.0093,67167.0
2017-06-29 14:40:00,56.96,57.06,56.94,57.04,55791.0,43.0093,43.0848,42.9942,43.0697,55791.0
2017-06-29 14:50:00,57.04,57.13,57.04,57.09,54171.0,43.0697,43.1377,43.0697,43.1075,54171.0
2017-06-29 15:00:00,57.1,57.2,57.09,57.18,59833.0,43.115,43.1905,43.1075,43.1754,59833.0
2017-06-29 15:10:00,57.18,57.19,57.06,57.17,55357.0,43.1754,43.183,43.0848,43.1679,55357.0
2017-06-29 15:20:00,57.18,57.18,56.99,57.03,50084.0,43.1754,43.1754,43.032,43.0622,50084.0
2017-06-29 15:30:00,57.02,57.11,56.96,57.09,106387.0,43.0546,43.1226,43.0093,43.1075,106387.0
2017-06-29 15:40:00,57.08,57.28,57.04,57.24,234555.0,43.0999,43.2509,43.0697,43.2207,234555.0
2017-06-29 15:50:00,57.22,57.33,57.2,57.24,449168.0,43.2056,43.2887,43.1905,43.2207,449168.0
2017-06-30 09:30:00,57.6,57.93,57.53,57.79,97267.0,43.4926,43.7417,43.4397,43.636,97267.0
2017-06-30 09:40:00,57.81,57.97,57.67,57.94,70041.0,43.6511,43.7719,43.5454,43.7493,70041.0
2017-06-30 09:50:00,57.93,58.07,57.75,57.75,72815.0,43.7417,43.8475,43.6058,43.6058,72815.0
2017-06-30 10:00:00,57.73,57.73,57.5,57.62,62380.0,43.5907,43.5907,43.4171,43.5077,62380.0
2017-06-30 10:10:00,57.62,57.62,57.46,57.5,52693.0,43.5077,43.5077,43.3869,43.4171,52693.0
2017-06-30 10:20:00,57.52,57.75,57.5,57.71,48418.0,43.4322,43.6058,43.4171,43.5756,48418.0
2017-06-30 10:30:00,57.73,57.91,57.72,57.82,54645.0,43.5907,43.7266,43.5832,43.6587,54645.0
2017-06-30 10:40:00,57.81,57.82,57.6,57.66,49165.0,43.6511,43.6587,43.4926,43.5379,49165.0
2017-06-30 10:50:00,57.67,57.72,57.59,57.67,40417.0,43.5454,43.5832,43.485,43.5454,40417.0
2017-06-30 11:00:00,57.67,57.74,57.64,57.72,39799.0,43.5454,43.5983,43.5228,43.5832,39799.0
2017-06-30 11:10:00,57.72,57.75,57.64,57.66,27939.0,43.5832,43.6058,43.5228,43.5379,27939.0
2017-06-30 11:20:00,57.66,57.68,57.61,57.63,45351.0,43.5379,43.553,43.5001,43.5152,45351.0
2017-06-30 11:30:00,57.63,57.71,57.61,57.68,37617.0,43.5152,43.5756,43.5001,43.553,37617.0
2017-06-30 11:40:00,57.69,57.78,57.67,57.75,31708.0,43.5605,43.6285,43.5454,43.6058,31708.0
2017-06-30 11:50:00,57.75,57.76,57.66,57.69,24297.0,43.6058,43.6134,43.5379,43.5605,24297.0
2017-06-30 12:00:00,57.7,57.74,57.63,57.7,34613.0,43.5681,43.5983,43.5152,43.5681,34613.0
2017-06-30 12:10:00,57.71,57.74,57.68,57.7,28860.0,43.5756,43.5983,43.553,43.5681,28860.0
2017-06-30 12:20:00,57.69,57.78,57.69,57.75,23315.0,43.5605,43.6285,43.5605,43.6058,23315.0
2017-06-30 12:30:00,57.76,57.83,57.75,57.8,24428.0,43.6134,43.6662,43.6058,43.6436,24428.0
2017-06-30 12:40:00,57.8,57.82,57.73,57.75,31468.0,43.6436,43.6587,43.5907,43.6058,31468.0
2017-06-30 12:50:00,57.75,57.8,57.72,57.8,36464.0,43.6058,43.6436,43.5832,43.6436,36464.0
2017-06-30 13:00:00,57.8,57.85,57.77,57.82,39850.0,43.6436,43.6813,43.6209,43.6587,39850.0
2017-06-30 13:10:00,57.82,57.82,57.69,57.71,42652.0,43.6587,43.6587,43.5605,43.5756,42652.0
2017-06-30 13:20:00,57.71,57.82,57.71,57.73,43473.0,43.5756,43.6587,43.5756,43.5907,43473.0
2017-06-30 13:30:00,57.73,57.73,57.66,57.68,33721.0,43.5907,43.5907,43.5379,43.553,33721.0
2017-06-30 13:40:00,57.68,57.73,57.67,57.69,28507.0,43.553,43.5907,43.5454,43.5605,28507.0
2017-06-30 13:50:00,57.7,57.71,57.55,57.58,38306.0,43.5681,43.5756,43.4548,43.4775,38306.0
2017-06-30 14:00:00,57.59,57.62,57.54,57.55,32667.0,43.485,43.5077,43.4473,43.4548,32667.0
2017-06-30 14:10:00,57.56,57.62,57.53,57.59,30744.0,43.4624,43.5077,43.4397,43.485,30744.0
2017-06-30 14:20:00,57.58,57.59,57.49,57.55,49720.0,43.4775,43.485,43.4095,43.4548,49720.0
2017-06-30 14:30:00,57.55,57.6,57.53,57.59,32734.0,43.4548,43.4926,43.4397,43.485,32734.0
2017-06-30 14:40:00,57.59,57.63,57.54,57.63,22053.0,43.485,43.5152,43.4473,43.5152,22053.0
2017-06-30 14:50:00,57.63,57.66,57.57,57.57,25513.0,43.5152,43.5379,43.4699,43.4699,25513.0
2017-06-30 15:00:00,57.57,57.59,57.52,57.52,28193.0,43.4699,43.485,43.4322,43.4322,28193.0
2017-06-30 15:10:00,57.53,57.57,57.52,57.56,38416.0,43.4397,43.4699,43.4322,43.4624,38416.0
2017-06-30 15:20:00,57.56,57.63,57.55,57.59,38950.0,43.4624,43.5152,43.4548,43.485,38950.0
2017-06-30 15:30:00,57.59,57.59,57.48,57.5,63111.0,43.485,43.485,43.402,43.4171,63111.0
2017-06-30 15:40:00,57.5,57.55,57.46,57.52,102909.0,43.4171,43.4548,43.3869,43.4322,102909.0
2017-06-30 15:50:00,57.52,57.53,57.32,57.33,414056.0,43.4322,43.4397,43.2811,43.2887,414056.0
2017-07-03 09:30:00,57.87,58.33,57.85,58.29,163390.0,43.6964,44.0438,43.6813,44.0136,163390.0
2017-07-03 09:40:00,58.3,58.46,58.26,58.43,91875.0,44.0211,44.1419,43.9909,44.1193,91875.0
2017-07-03 09:50:00,58.44,58.64,58.39,58.64,97187.0,44.1268,44.2778,44.0891,44.2778,97187.0
2017-07-03 10:00:00,58.64,58.74,58.48,58.59,82618.0,44.2778,44.3534,44.157,44.2401,82618.0
2017-07-03 10:10:00,58.59,58.74,58.54,58.66,72112.0,44.2401,44.3534,44.2023,44.293,72112.0
2017-07-03 10:20:00,58.67,58.74,58.6,58.71,79951.0,44.3005,44.3534,44.2476,44.3307,79951.0
2017-07-03 10:30:00,58.72,58.9,58.71,58.9,92395.0,44.3383,44.4742,44.3307,44.4742,92395.0
2017-07-03 10:40:00,58.9,58.95,58.88,58.93,59225.0,44.4742,44.5119,44.4591,44.4968,59225.0
2017-07-03 10:50:00,58.93,58.95,58.82,58.86,72724.0,44.4968,44.5119,44.4138,44.444,72724.0
2017-07-03 11:00:00,58.87,58.93,58.83,58.86,65057.0,44.4515,44.4968,44.4213,44.444,65057.0
2017-07-03 11:10:00,58.86,58.93,58.85,58.87,57549.0,44.444,44.4968,44.4364,44.4515,57549.0
2017-07-03 11:20:00,58.87,59.0,58.8,58.99,66564.0,44.4515,44.5497,44.3987,44.5421,66564.0
2017-07-03 11:30:00,58.99,59.02,58.82,58.87,57198.0,44.5421,44.5648,44.4138,44.4515,57198.0
2017-07-03 11:40:00,58.86,58.94,58.84,58.92,51320.0,44.444,44.5044,44.4289,44.4893,51320.0
2017-07-03 11:50:00,58.92,59.05,58.89,59.05,102898.0,44.4893,44.5874,44.4666,44.5874,102898.0
2017-07-03 12:00:00,59.05,59.06,58.97,59.0,147159.0,44.5874,44.595,44.527,44.5497,147159.0
2017-07-03 12:10:00,59.0,59.0,58.89,59.0,85743.0,44.5497,44.5497,44.4666,44.5497,85743.0
2017-07-03 12:20:00,59.0,59.04,58.99,59.02,77113.0,44.5497,44.5799,44.5421,44.5648,77113.0
2017-07-03 12:30:00,59.03,59.16,59.01,59.14,133085.0,44.5723,44.6705,44.5572,44.6554,133085.0
2017-07-03 12:40:00,59.14,59.28,59.13,59.25,217325.0,44.6554,44.7611,44.6478,44.7384,217325.0
2017-07-03 12:50:00,59.26,59.37,59.23,59.23,315149.0,44.746,44.8291,44.7233,44.7233,315149.0
2017-07-05 09:30:00,59.12,59.69,59.04,59.59,205337.0,44.6403,45.0707,44.5799,44.9952,205337.0
2017-07-05 09:40:00,59.6,59.6,59.02,59.03,136720.0,45.0027,45.0027,44.5648,44.5723,136720.0
2017-07-05 09:50:00,59.01,59.03,58.66,58.73,143075.0,44.5572,44.5723,44.293,44.3458,143075.0
2017-07-05 10:00:00,58.67,58.84,58.6,58.77,83143.0,44.3005,44.4289,44.2476,44.376,83143.0
2017-07-05 10:10:00,58.77,58.91,58.75,58.78,48329.0,44.376,44.4817,44.3609,44.3836,48329.0
2017-07-05 10:20:00,58.79,58.9,58.78,58.89,39996.0,44.3911,44.4742,44.3836,44.4666,39996.0
2017-07-05 10:30:00,58.91,58.91,58.8,58.87,46848.0,44.4817,44.4817,44.3987,44.4515,46848.0
2017-07-05 10:40:00,58.87,59.0,58.87,58.98,34808.0,44.4515,44.5497,44.4515,44.5346,34808.0
2017-07-05 10:50:00,58.99,59.04,58.93,58.93,109456.0,44.5421,44.5799,44.4968,44.4968,109456.0
2017-07-05 11:00:00,58.95,58.98,58.81,58.82,44783.0,44.5119,44.5346,44.4062,44.4138,44783.0
2017-07-05 11:10:00,58.82,58.92,58.78,58.92,53387.0,44.4138,44.4893,44.3836,44.4893,53387.0
2017-07-05 11:20:00,58.91,58.92,58.59,58.61,92691.0,44.4817,44.4893,44.2401,44.2552,92691.0
2017-07-05 11:30:00,58.6,58.6,58.42,58.47,90093.0,44.2476,44.2476,44.1117,44.1495,90093.0
2017-07-05 11:40:00,58.47,58.48,58.3,58.31,69334.0,44.1495,44.157,44.0211,44.0287,69334.0
2017-07-05 11:50:00,58.31,58.38,58.21,58.22,79950.0,44.0287,44.0815,43.9532,43.9607,79950.0
2017-07-05 12:00:00,58.22,58.22,58.07,58.13,59968.0,43.9607,43.9607,43.8475,43.8928,59968.0
2017-07-05 12:10:00,58.12,58.35,58.12,58.32,62853.0,43.8852,44.0589,43.8852,44.0362,62853.0
2017-07-05 12:20:00,58.32,58.33,58.26,58.29,54685.0,44.0362,44.0438,43.9909,44.0136,54685.0
2017-07-05 12:30:00,58.29,58.31,58.22,58.28,28613.0,44.0136,44.0287,43.9607,44.006,28613.0
2017-07-05 12:40:00,58.28,58.44,58.28,58.34,46471.0,44.006,44.1268,44.006,44.0513,46471.0
2017-07-05 12:50:00,58.35,58.42,58.34,58.4,48684.0,44.0589,44.1117,44.0513,44.0966,48684.0
2017-07-05 13:00:00,58.4,58.52,58.36,58.51,31390.0,44.0966,44.1872,44.0664,44.1797,31390.0
2017-07-05 13:10:00,58.51,58.54,58.46,58.47,47454.0,44.1797,44.2023,44.1419,44.1495,47454.0
2017-07-05 13:20:00,58.48,58.51,58.41,58.41,34520.0,44.157,44.1797,44.1042,44.1042,34520.0
2017-07-05 13:30:00,58.42,58.44,58.35,58.35,59864.0,44.1117,44.1268,44.0589,44.0589,59864.0
2017-07-05 13:40:00,58.36,58.37,58.29,58.37,28573.0,44.0664,44.074,44.0136,44.074,28573.0
2017-07-05 13:50:00,58.37,58.37,58.23,58.23,21341.0,44.074,44.074,43.9683,43.9683,21341.0
2017-07-05 14:00:00,58.23,58.29,58.08,58.1,53470.0,43.9683,44.0136,43.855,43.8701,53470.0
2017-07-05 14:10:00,58.09,58.22,58.09,58.2,43175.0,43.8626,43.9607,43.8626,43.9456,43175.0
2017-07-05 14:20:00,58.2,58.3,58.19,58.3,40066.0,43.9456,44.0211,43.9381,44.0211,40066.0
2017-07-05 14:30:00,58.3,58.38,58.27,58.35,32198.0,44.0211,44.0815,43.9985,44.0589,32198.0
2017-07-05 14:40:00,58.35,58.35,58.16,58.2,59363.0,44.0589,44.0589,43.9154,43.9456,59363.0
2017-07-05 14:50:00,58.2,58.27,58.18,58.2,49873.0,43.9456,43.9985,43.9305,43.9456,49873.0
2017-07-05 15:00:00,58.19,58.23,58.14,58.21,44171.0,43.9381,43.9683,43.9003,43.9532,44171.0
2017-07-05 15:10:00,58.21,58.24,58.14,58.15,61516.0,43.9532,43.9758,43.9003,43.9079,61516.0
2017-07-05 15:20:00,58.16,58.18,58.12,58.14,64252.0,43.9154,43.9305,43.8852,43.9003,64252.0
2017-07-05 15:30:00,58.13,58.24,58.13,58.21,85165.0,43.8928,43.9758,43.8928,43.9532,85165.0
2017-07-05 15:40:00,58.21,58.27,58.17,58.18,119977.0,43.9532,43.9985,43.923,43.9305,119977.0
2017-07-05 15:50:00,58.18,58.23,58.11,58.16,305103.0,43.9305,43.9683,43.8777,43.9154,305103.0
2017-07-06 09:30:00,58.0,58.15,57.77,58.0,116940.0,43.7946,43.9079,43.6209,43.7946,116940.0
2017-07-06 09:40:00,57.98,58.02,57.83,57.88,65496.0,43.7795,43.8097,43.6662,43.704,65496.0
2017-07-06 09:50:00,57.86,58.07,57.85,57.97,44168.0,43.6889,43.8475,43.6813,43.7719,44168.0
2017-07-06 10:00:00,57.96,57.99,57.57,57.61,71174.0,43.7644,43.787,43.4699,43.5001,71174.0
2017-07-06 10:10:00,57.61,57.68,57.51,57.51,39349.0,43.5001,43.553,43.4246,43.4246,39349.0
2017-07-06 10:20:00,57.51,57.53,57.38,57.47,65256.0,43.4246,43.4397,43.3264,43.3944,65256.0
2017-07-06 10:30:00,57.47,57.48,57.32,57.43,43188.0,43.3944,43.402,43.2811,43.3642,43188.0
2017-07-06 10:40:00,57.43,57.56,57.37,57.42,40629.0,43.3642,43.4624,43.3189,43.3567,40629.0
2017-07-06 10:50:00,57.43,57.52,57.34,57.47,44138.0,43.3642,43.4322,43.2962,43.3944,44138.0
2017-07-06 11:00:00,57.47,57.59,57.42,57.55,47992.0,43.3944,43.485,43.3567,43.4548,47992.0
2017-07-06 11:10:00,57.55,57.55,57.35,57.39,34166.0,43.4548,43.4548,43.3038,43.334,34166.0
2017-07-06 11:20:00,57.39,57.67,57.37,57.66,30547.0,43.334,43.5454,43.3189,43.5379,30547.0
2017-07-06 11:30:00,57.66,57.81,57.63,57.78,34284.0,43.5379,43.6511,43.5152,43.6285,34284.0
2017-07-06 11:40:00,57.78,57.82,57.63,57.66,45069.0,43.6285,43.6587,43.5152,43.5379,45069.0
2017-07-06 11:50:00,57.67,57.73,57.65,57.7,23513.0,43.5454,43.5907,43.5303,43.5681,23513.0
2017-07-06 12:00:00,57.7,57.73,57.64,57.69,22423.0,43.5681,43.5907,43.5228,43.5605,22423.0
2017-07-06 12:10:00,57.7,57.7,57.58,57.63,25285.0,43.5681,43.5681,43.4775,43.5152,25285.0
2017-07-06 12:20:00,57.63,57.67,57.52,57.55,30134.0,43.5152,43.5454,43.4322,43.4548,30134.0
2017-07-06 12:30:00,57.55,57.62,57.53,57.6,26715.0,43.4548,43.5077,43.4397,43.4926,26715.0
2017-07-06 12:40:00,57.61,57.64,57.56,57.64,22533.0,43.5001,43.5228,43.4624,43.5228,22533.0
2017-07-06 12:50:00,57.64,57.64,57.54,57.61,19747.0,43.5228,43.5228,43.4473,43.5001,19747.0
2017-07-06 13:00:00,57.61,57.62,57.57,57.62,17399.0,43.5001,43.5077,43.4699,43.5077,17399.0
2017-07-06 13:10:00,57.62,57.68,57.58,57.65,33204.0,43.5077,43.553,43.4775,43.5303,33204.0
2017-07-06 13:20:00,57.65,57.77,57.63,57.76,24633.0,43.5303,43.6209,43.5152,43.6134,24633.0
2017-07-06 13:30:00,57.75,57.78,57.68,57.71,22175.0,43.6058,43.6285,43.553,43.5756,22175.0
2017-07-06 13:40:00,57.71,57.73,57.63,57.72,19190.0,43.5756,43.5907,43.5152,43.5832,19190.0
2017-07-06 13:50:00,57.71,57.73,57.64,57.68,20338.0,43.5756,43.5907,43.5228,43.553,20338.0
2017-07-06 14:00:00,57.68,57.68,57.59,57.63,20470.0,43.553,43.553,43.485,43.5152,20470.0
2017-07-06 14:10:00,57.63,57.66,57.55,57.55,23781.0,43.5152,43.5379,43.4548,43.4548,23781.0
2017-07-06 14:20:00,57.55,57.6,57.54,57.57,21954.0,43.4548,43.4926,43.4473,43.4699,21954.0
2017-07-06 14:30:00,57.56,57.63,57.49,57.58,40887.0,43.4624,43.5152,43.4095,43.4775,40887.0
2017-07-06 14:40:00,57.59,57.63,57.52,57.56,26546.0,43.485,43.5152,43.4322,43.4624,26546.0
2017-07-06 14:50:00,57.56,57.62,57.53,57.55,19733.0,43.4624,43.5077,43.4397,43.4548,19733.0
2017-07-06 15:00:00,57.55,57.58,57.51,57.58,44222.0,43.4548,43.4775,43.4246,43.4775,44222.0
2017-07-06 15:10:00,57.58,57.58,57.49,57.53,34633.0,43.4775,43.4775,43.4095,43.4397,34633.0
2017-07-06 15:20:00,57.52,57.52,57.41,57.47,34932.0,43.4322,43.4322,43.3491,43.3944,34932.0
2017-07-06 15:30:00,57.46,57.48,57.38,57.42,50127.0,43.3869,43.402,43.3264,43.3567,50127.0
2017-07-06 15:40:00,57.42,57.42,57.35,57.4,71091.0,43.3567,43.3567,43.3038,43.3416,71091.0
2017-07-06 15:50:00,57.39,57.45,57.38,57.42,147319.0,43.334,43.3793,43.3264,43.3567,147319.0
2017-07-07 09:30:00,57.52,57.71,57.34,57.52,68170.0,43.4322,43.5756,43.2962,43.4322,68170.0
2017-07-07 09:40:00,57.55,57.8,57.55,57.8,40063.0,43.4548,43.6436,43.4548,43.6436,40063.0
2017-07-07 09:50:00,57.81,57.87,57.68,57.79,103144.0,43.6511,43.6964,43.553,43.636,103144.0
2017-07-07 10:00:00,57.78,57.78,57.62,57.62,49823.0,43.6285,43.6285,43.5077,43.5077,49823.0
2017-07-07 10:10:00,57.6,57.81,57.59,57.74,56941.0,43.4926,43.6511,43.485,43.5983,56941.0
2017-07-07 10:20:00,57.74,57.81,57.7,57.8,55346.0,43.5983,43.6511,43.5681,43.6436,55346.0
2017-07-07 10:30:00,57.8,57.85,57.72,57.8,81127.0,43.6436,43.6813,43.5832,43.6436,81127.0
2017-07-07 10:40:00,57.8,57.84,57.74,57.84,61773.0,43.6436,43.6738,43.5983,43.6738,61773.0
2017-07-07 10:50:00,57.83,57.83,57.67,57.69,47636.0,43.6662,43.6662,43.5454,43.5605,47636.0
2017-07-07 11:00:00,57.7,57.71,57.61,57.7,37928.0,43.5681,43.5756,43.5001,43.5681,37928.0
2017-07-07 11:10:00,57.69,57.74,57.66,57.72,48646.0,43.5605,43.5983,43.5379,43.5832,48646.0
2017-07-07 11:20:00,57.72,57.85,57.68,57.82,43315.0,43.5832,43.6813,43.553,43.6587,43315.0
2017-07-07 11:30:00,57.83,57.89,57.72,57.88,49826.0,43.6662,43.7115,43.5832,43.704,49826.0
2017-07-07 11:40:00,57.88,57.94,57.81,57.86,35715.0,43.704,43.7493,43.6511,43.6889,35715.0
2017-07-07 11:50:00,57.87,57.87,57.79,57.81,42814.0,43.6964,43.6964,43.636,43.6511,42814.0
2017-07-07 12:00:00,57.82,57.86,57.79,57.8,23796.0,43.6587,43.6889,43.636,43.6436,23796.0
2017-07-07 12:10:00,57.79,57.87,57.75,57.76,18884.0,43.636,43.6964,43.6058,43.6134,18884.0
2017-07-07 12:20:00,57.76,57.83,57.74,57.77,22638.0,43.6134,43.6662,43.5983,43.6209,22638.0
2017-07-07 12:30:00,57.78,57.81,57.75,57.76,13373.0,43.6285,43.6511,43.6058,43.6134,13373.0
2017-07-07 12:40:00,57.75,57.78,57.72,57.74,20569.0,43.6058,43.6285,43.5832,43.5983,20569.0
2017-07-07 12:50:00,57.72,57.74,57.66,57.66,19711.0,43.5832,43.5983,43.5379,43.5379,19711.0
2017-07-07 13:00:00,57.66,57.73,57.66,57.71,22977.0,43.5379,43.5907,43.5379,43.5756,22977.0
2017-07-07 13:10:00,57.71,57.78,57.7,57.77,20273.0,43.5756,43.6285,43.5681,43.6209,20273.0
2017-07-07 13:20:00,57.78,57.84,57.77,57.84,20377.0,43.6285,43.6738,43.6209,43.6738,20377.0
2017-07-07 13:30:00,57.84,57.96,57.82,57.96,21043.0,43.6738,43.7644,43.6587,43.7644,21043.0
2017-07-07 13:40:00,57.96,58.02,57.92,57.95,24461.0,43.7644,43.8097,43.7342,43.7568,24461.0
2017-07-07 13:50:00,57.95,57.96,57.91,57.93,18310.0,43.7568,43.7644,43.7266,43.7417,18310.0
2017-07-07 14:00:00,57.93,57.94,57.89,57.89,24254.0,43.7417,43.7493,43.7115,43.7115,24254.0
2017-07-07 14:10:00,57.89,57.93,57.87,57.88,17222.0,43.7115,43.7417,43.6964,43.704,17222.0
2017-07-07 14:20:00,57.89,57.92,57.85,57.87,22314.0,43.7115,43.7342,43.6813,43.6964,22314.0
2017-07-07 14:30:00,57.87,57.9,57.86,57.88,19230.0,43.6964,43.7191,43.6889,43.704,19230.0
2017-07-07 14:40:00,57.88,57.92,57.86,57.86,26160.0,43.704,43.7342,43.6889,43.6889,26160.0
2017-07-07 14:50:00,57.87,57.96,57.87,57.95,29901.0,43.6964,43.7644,43.6964,43.7568,29901.0
2017-07-07 15:00:00,57.95,57.96,57.87,57.89,25736.0,43.7568,43.7644,43.6964,43.7115,25736.0
2017-07-07 15:10:00,57.89,57.94,57.87,57.93,35400.0,43.7115,43.7493,43.6964,43.7417,35400.0
2017-07-07 15:20:00,57.93,58.07,57.93,58.06,42884.0,43.7417,43.8475,43.7417,43.8399,42884.0
2017-07-07 15:30:00,58.07,58.08,57.95,58.0,116382.0,43.8475,43.855,43.7568,43.7946,116382.0
2017-07-07 15:40:00,57.99,58.02,57.97,57.99,132367.0,43.787,43.8097,43.7719,43.787,132367.0
2017-07-07 15:50:00,57.99,58.0,57.86,57.87,169642.0,43.787,43.7946,43.6889,43.6964,169642.0
2017-07-10 09:30:00,55.18,55.51,54.22,54.92,930678.0,41.6653,41.9145,40.9404,41.469,930678.0
2017-07-10 09:40:00,54.9,55.24,54.58,54.93,545344.0,41.4539,41.7106,41.2122,41.4765,545344.0
2017-07-10 09:50:00,54.94,54.94,54.43,54.55,478435.0,41.4841,41.4841,41.099,41.1896,478435.0
2017-07-10 10:00:00,54.55,54.66,54.04,54.1,417332.0,41.1896,41.2726,40.8045,40.8498,417332.0
2017-07-10 10:10:00,54.09,54.13,53.4,53.55,649297.0,40.8422,40.8724,40.3212,40.4345,649297.0
2017-07-10 10:20:00,53.54,53.63,53.1,53.57,526749.0,40.4269,40.4949,40.0947,40.4496,526749.0
2017-07-10 10:30:00,53.59,53.93,53.56,53.73,381632.0,40.4647,40.7214,40.442,40.5704,381632.0
2017-07-10 10:40:00,53.73,54.13,53.72,54.09,293876.0,40.5704,40.8724,40.5629,40.8422,293876.0
2017-07-10 10:50:00,54.09,54.25,53.92,54.01,318051.0,40.8422,40.9631,40.7139,40.7818,318051.0
2017-07-10 11:00:00,54.02,54.2,54.0,54.06,219263.0,40.7894,40.9253,40.7743,40.8196,219263.0
2017-07-10 11:10:00,54.07,54.14,53.72,53.75,214790.0,40.8271,40.88,40.5629,40.5855,214790.0
2017-07-10 11:20:00,53.75,53.84,53.59,53.65,238057.0,40.5855,40.6535,40.4647,40.51,238057.0
2017-07-10 11:30:00,53.65,53.98,53.6,53.92,263026.0,40.51,40.7592,40.4722,40.7139,263026.0
2017-07-10 11:40:00,53.93,53.95,53.82,53.87,161839.0,40.7214,40.7365,40.6384,40.6761,161839.0
2017-07-10 11:50:00,53.87,54.06,53.86,53.99,121006.0,40.6761,40.8196,40.6686,40.7667,121006.0
2017-07-10 12:00:00,53.99,54.05,53.77,53.78,107444.0,40.7667,40.812,40.6006,40.6082,107444.0
2017-07-10 12:10:00,53.78,53.82,53.72,53.75,108039.0,40.6082,40.6384,40.5629,40.5855,108039.0
2017-07-10 12:20:00,53.76,54.0,53.74,54.0,85007.0,40.5931,40.7743,40.578,40.7743,85007.0
2017-07-10 12:30:00,54.0,54.1,53.96,54.0,111134.0,40.7743,40.8498,40.7441,40.7743,111134.0
2017-07-10 12:40:00,54.0,54.39,53.99,54.37,236515.0,40.7743,41.0688,40.7667,41.0537,236515.0
2017-07-10 12:50:00,54.37,54.62,54.35,54.48,263706.0,41.0537,41.2424,41.0386,41.1367,263706.0
2017-07-10 13:00:00,54.47,54.47,54.13,54.16,147878.0,41.1292,41.1292,40.8724,40.8951,147878.0
2017-07-10 13:10:00,54.16,54.21,54.03,54.09,121523.0,40.8951,40.9328,40.7969,40.8422,121523.0
2017-07-10 13:20:00,54.08,54.26,54.08,54.19,76324.0,40.8347,40.9706,40.8347,40.9177,76324.0
2017-07-10 13:30:00,54.19,54.19,54.03,54.12,124304.0,40.9177,40.9177,40.7969,40.8649,124304.0
2017-07-10 13:40:00,54.13,54.31,54.1,54.11,118482.0,40.8724,41.0084,40.8498,40.8573,118482.0
2017-07-10 13:50:00,54.12,54.25,54.09,54.15,78690.0,40.8649,40.9631,40.8422,40.8875,78690.0
2017-07-10 14:00:00,54.17,54.18,54.09,54.13,83878.0,40.9026,40.9102,40.8422,40.8724,83878.0
2017-07-10 14:10:00,54.13,54.22,54.12,54.22,78744.0,40.8724,40.9404,40.8649,40.9404,78744.0
2017-07-10 14:20:00,54.23,54.31,54.13,54.2,80502.0,40.9479,41.0084,40.8724,40.9253,80502.0
2017-07-10 14:30:00,54.2,54.28,54.14,54.25,78197.0,40.9253,40.9857,40.88,40.9631,78197.0
2017-07-10 14:40:00,54.25,54.32,54.21,54.23,106860.0,40.9631,41.0159,40.9328,40.9479,106860.0
2017-07-10 14:50:00,54.22,54.38,54.22,54.38,92794.0,40.9404,41.0612,40.9404,41.0612,92794.0
2017-07-10 15:00:00,54.38,54.39,54.27,54.37,119162.0,41.0612,41.0688,40.9782,41.0537,119162.0
2017-07-10 15:10:00,54.38,54.42,54.33,54.41,136594.0,41.0612,41.0914,41.0235,41.0839,136594.0
2017-07-10 15:20:00,54.41,54.61,54.4,54.41,389831.0,41.0839,41.2349,41.0763,41.0839,389831.0
2017-07-10 15:30:00,54.42,54.58,54.42,54.56,163624.0,41.0914,41.2122,41.0914,41.1971,163624.0
2017-07-10 15:40:00,54.57,54.63,54.34,54.36,324625.0,41.2047,41.25,41.031,41.0461,324625.0
2017-07-10 15:50:00,54.36,54.41,54.22,54.26,652933.0,41.0461,41.0839,40.9404,40.9706,652933.0
2017-07-11 09:30:00,54.32,54.66,54.15,54.24,317899.0,41.0159,41.2726,40.8875,40.9555,317899.0
2017-07-11 09:40:00,54.25,54.4,54.21,54.28,183800.0,40.9631,41.0763,40.9328,40.9857,183800.0
2017-07-11 09:50:00,54.27,54.35,54.04,54.05,145470.0,40.9782,41.0386,40.8045,40.812,145470.0
2017-07-11 10:00:00,54.05,54.28,54.04,54.09,101615.0,40.812,40.9857,40.8045,40.8422,101615.0
2017-07-11 10:10:00,54.08,54.19,53.96,53.98,88351.0,40.8347,40.9177,40.7441,40.7592,88351.0
2017-07-11 10:20:00,53.96,53.98,53.65,53.76,213660.0,40.7441,40.7592,40.51,40.5931,213660.0
2017-07-11 10:30:00,53.76,54.09,53.74,54.04,106060.0,40.5931,40.8422,40.578,40.8045,106060.0
2017-07-11 10:40:00,54.05,54.12,53.97,54.08,155581.0,40.812,40.8649,40.7516,40.8347,155581.0
2017-07-11 10:50:00,54.08,54.11,54.03,54.1,94209.0,40.8347,40.8573,40.7969,40.8498,94209.0
2017-07-11 11:00:00,54.11,54.11,53.99,54.01,132543.0,40.8573,40.8573,40.7667,40.7818,132543.0
2017-07-11 11:10:00,54.01,54.01,53.86,53.88,89913.0,40.7818,40.7818,40.6686,40.6837,89913.0
2017-07-11 11:20:00,53.89,53.92,53.7,53.77,120818.0,40.6912,40.7139,40.5478,40.6006,120818.0
2017-07-11 11:30:00,53.76,53.89,53.76,53.82,67017.0,40.5931,40.6912,40.5931,40.6384,67017.0
2017-07-11 11:40:00,53.81,53.83,53.68,53.74,79088.0,40.6308,40.6459,40.5327,40.578,79088.0
2017-07-11 11:50:00,53.74,53.77,53.59,53.6,65163.0,40.578,40.6006,40.4647,40.4722,65163.0
2017-07-11 12:00:00,53.6,53.73,53.59,53.69,44238.0,40.4722,40.5704,40.4647,40.5402,44238.0
2017-07-11 12:10:00,53.7,53.74,53.66,53.68,29872.0,40.5478,40.578,40.5176,40.5327,29872.0
2017-07-11 12:20:00,53.68,53.75,53.6,53.67,50618.0,40.5327,40.5855,40.4722,40.5251,50618.0
2017-07-11 12:30:00,53.67,53.75,53.62,53.67,47547.0,40.5251,40.5855,40.4874,40.5251,47547.0
2017-07-11 12:40:00,53.68,53.71,53.59,53.71,44051.0,40.5327,40.5553,40.4647,40.5553,44051.0
2017-07-11 12:50:00,53.71,53.71,53.53,53.53,54710.0,40.5553,40.5553,40.4194,40.4194,54710.0
2017-07-11 13:00:00,53.54,53.57,53.46,53.47,53778.0,40.4269,40.4496,40.3665,40.3741,53778.0
2017-07-11 13:10:00,53.46,53.52,53.42,53.47,34296.0,40.3665,40.4118,40.3363,40.3741,34296.0
2017-07-11 13:20:00,53.46,53.49,53.39,53.4,35757.0,40.3665,40.3892,40.3137,40.3212,35757.0
2017-07-11 13:30:00,53.39,53.47,53.39,53.47,29176.0,40.3137,40.3741,40.3137,40.3741,29176.0
2017-07-11 13:40:00,53.47,53.55,53.45,53.48,38869.0,40.3741,40.4345,40.359,40.3816,38869.0
2017-07-11 13:50:00,53.48,53.51,53.44,53.48,43531.0,40.3816,40.4043,40.3514,40.3816,43531.0
2017-07-11 14:00:00,53.48,53.49,53.41,53.47,47054.0,40.3816,40.3892,40.3288,40.3741,47054.0
2017-07-11 14:10:00,53.47,53.52,53.27,53.28,129188.0,40.3741,40.4118,40.2231,40.2306,129188.0
2017-07-11 14:20:00,53.28,53.28,53.14,53.15,149693.0,40.2306,40.2306,40.1249,40.1325,149693.0
2017-07-11 14:30:00,53.16,53.52,53.03,53.51,255395.0,40.14,40.4118,40.0419,40.4043,255395.0
2017-07-11 14:40:00,53.51,53.65,53.46,53.51,123167.0,40.4043,40.51,40.3665,40.4043,123167.0
2017-07-11 14:50:00,53.52,53.54,53.39,53.41,94808.0,40.4118,40.4269,40.3137,40.3288,94808.0
2017-07-11 15:00:00,53.41,53.48,53.31,53.43,221136.0,40.3288,40.3816,40.2533,40.3439,221136.0
2017-07-11 15:10:00,53.44,53.67,53.44,53.67,95364.0,40.3514,40.5251,40.3514,40.5251,95364.0
2017-07-11 15:20:00,53.67,53.68,53.57,53.64,75055.0,40.5251,40.5327,40.4496,40.5025,75055.0
2017-07-11 15:30:00,53.65,53.72,53.6,53.62,101997.0,40.51,40.5629,40.4722,40.4874,101997.0
2017-07-11 15:40:00,53.62,53.68,53.55,53.65,162798.0,40.4874,40.5327,40.4345,40.51,162798.0
2017-07-11 15:50:00,53.66,53.73,53.52,53.71,632094.0,40.5176,40.5704,40.4118,40.5553,632094.0
2017-07-12 09:30:00,54.1,54.17,53.65,53.73,378408.0,40.8498,40.9026,40.51,40.5704,378408.0
2017-07-12 09:40:00,53.75,53.87,53.38,53.45,192868.0,40.5855,40.6761,40.3061,40.359,192868.0
2017-07-12 09:50:00,53.45,53.5,53.01,53.18,200826.0,40.359,40.3967,40.0268,40.1551,200826.0
2017-07-12 10:00:00,53.18,53.53,53.11,53.51,132350.0,40.1551,40.4194,40.1023,40.4043,132350.0
2017-07-12 10:10:00,53.51,53.54,53.34,53.37,78991.0,40.4043,40.4269,40.2759,40.2986,78991.0
2017-07-12 10:20:00,53.37,53.41,53.23,53.39,97429.0,40.2986,40.3288,40.1929,40.3137,97429.0
2017-07-12 10:30:00,53.4,53.45,53.28,53.42,68727.0,40.3212,40.359,40.2306,40.3363,68727.0
2017-07-12 10:40:00,53.43,53.59,53.34,53.57,76607.0,40.3439,40.4647,40.2759,40.4496,76607.0
2017-07-12 10:50:00,53.58,53.77,53.58,53.66,71211.0,40.4571,40.6006,40.4571,40.5176,71211.0
2017-07-12 11:00:00,53.66,53.66,53.52,53.61,77339.0,40.5176,40.5176,40.4118,40.4798,77339.0
2017-07-12 11:10:00,53.61,53.74,53.58,53.67,66388.0,40.4798,40.578,40.4571,40.5251,66388.0
2017-07-12 11:20:00,53.67,53.77,53.57,53.73,81301.0,40.5251,40.6006,40.4496,40.5704,81301.0
2017-07-12 11:30:00,53.73,53.74,53.59,53.6,39022.0,40.5704,40.578,40.4647,40.4722,39022.0
2017-07-12 11:40:00,53.61,53.7,53.58,53.64,66388.0,40.4798,40.5478,40.4571,40.5025,66388.0
2017-07-12 11:50:00,53.63,53.65,53.51,53.54,48691.0,40.4949,40.51,40.4043,40.4269,48691.0
2017-07-12 12:00:00,53.54,53.65,53.49,53.62,31488.0,40.4269,40.51,40.3892,40.4874,31488.0
2017-07-12 12:10:00,53.62,53.62,53.48,53.54,24793.0,40.4874,40.4874,40.3816,40.4269,24793.0
2017-07-12 12:20:00,53.53,53.61,53.51,53.61,25663.0,40.4194,40.4798,40.4043,40.4798,25663.0
2017-07-12 12:30:00,53.6,53.62,53.56,53.6,24859.0,40.4722,40.4874,40.442,40.4722,24859.0
2017-07-12 12:40:00,53.61,53.64,53.59,53.59,27742.0,40.4798,40.5025,40.4647,40.4647,27742.0
2017-07-12 12:50:00,53.6,53.69,53.58,53.68,25539.0,40.4722,40.5402,40.4571,40.5327,25539.0
2017-07-12 13:00:00,53.69,53.76,53.67,53.67,50676.0,40.5402,40.5931,40.5251,40.5251,50676.0
2017-07-12 13:10:00,53.67,53.67,53.57,53.62,26348.0,40.5251,40.5251,40.4496,40.4874,26348.0
2017-07-12 13:20:00,53.62,53.62,53.47,53.47,39591.0,40.4874,40.4874,40.3741,40.3741,39591.0
2017-07-12 13:30:00,53.48,53.48,53.36,53.37,44710.0,40.3816,40.3816,40.291,40.2986,44710.0
2017-07-12 13:40:00,53.36,53.45,53.34,53.44,27356.0,40.291,40.359,40.2759,40.3514,27356.0
2017-07-12 13:50:00,53.45,53.52,53.44,53.52,24993.0,40.359,40.4118,40.3514,40.4118,24993.0
2017-07-12 14:00:00,53.52,53.52,53.41,53.49,30863.0,40.4118,40.4118,40.3288,40.3892,30863.0
2017-07-12 14:10:00,53.49,53.53,53.44,53.44,38898.0,40.3892,40.4194,40.3514,40.3514,38898.0
2017-07-12 14:20:00,53.44,53.47,53.39,53.45,43916.0,40.3514,40.3741,40.3137,40.359,43916.0
2017-07-12 14:30:00,53.44,53.48,53.39,53.46,29233.0,40.3514,40.3816,40.3137,40.3665,29233.0
2017-07-12 14:40:00,53.46,53.53,53.44,53.47,37279.0,40.3665,40.4194,40.3514,40.3741,37279.0
2017-07-12 14:50:00,53.48,53.49,53.41,53.41,43039.0,40.3816,40.3892,40.3288,40.3288,43039.0
2017-07-12 15:00:00,53.41,53.43,53.38,53.39,50767.0,40.3288,40.3439,40.3061,40.3137,50767.0
2017-07-12 15:10:00,53.39,53.41,53.33,53.33,54213.0,40.3137,40.3288,40.2684,40.2684,54213.0
2017-07-12 15:20:00,53.34,53.37,53.29,53.34,82364.0,40.2759,40.2986,40.2382,40.2759,82364.0
2017-07-12 15:30:00,53.35,53.37,53.27,53.35,95733.0,40.2835,40.2986,40.2231,40.2835,95733.0
2017-07-12 15:40:00,53.34,53.46,53.34,53.42,168101.0,40.2759,40.3665,40.2759,40.3363,168101.0
2017-07-12 15:50:00,53.41,53.42,53.28,53.33,326887.0,40.3288,40.3363,40.2306,40.2684,326887.0
2017-07-13 09:30:00,53.68,54.1,53.65,53.9,155667.0,40.5327,40.8498,40.51,40.6988,155667.0
2017-07-13 09:40:00,53.91,53.93,53.6,53.83,91751.0,40.7063,40.7214,40.4722,40.6459,91751.0
2017-07-13 09:50:00,53.84,54.16,53.84,54.08,100764.0,40.6535,40.8951,40.6535,40.8347,100764.0
2017-07-13 10:00:00,54.07,54.53,54.04,54.5,190072.0,40.8271,41.1745,40.8045,41.1518,190072.0
2017-07-13 10:10:00,54.5,54.5,54.27,54.33,148315.0,41.1518,41.1518,40.9782,41.0235,148315.0
2017-07-13 10:20:00,54.33,54.33,54.0,54.02,79400.0,41.0235,41.0235,40.7743,40.7894,79400.0
2017-07-13 10:30:00,54.01,54.1,53.92,54.02,79004.0,40.7818,40.8498,40.7139,40.7894,79004.0
2017-07-13 10:40:00,54.03,54.21,54.01,54.18,72116.0,40.7969,40.9328,40.7818,40.9102,72116.0
2017-07-13 10:50:00,54.19,54.3,54.16,54.22,84153.0,40.9177,41.0008,40.8951,40.9404,84153.0
2017-07-13 11:00:00,54.21,54.33,54.19,54.28,65025.0,40.9328,41.0235,40.9177,40.9857,65025.0
2017-07-13 11:10:00,54.28,54.32,54.18,54.31,59576.0,40.9857,41.0159,40.9102,41.0084,59576.0
2017-07-13 11:20:00,54.31,54.41,54.26,54.4,97078.0,41.0084,41.0839,40.9706,41.0763,97078.0
2017-07-13 11:30:00,54.4,54.43,54.31,54.39,99592.0,41.0763,41.099,41.0084,41.0688,99592.0
2017-07-13 11:40:00,54.39,54.42,54.27,54.33,59167.0,41.0688,41.0914,40.9782,41.0235,59167.0
2017-07-13 11:50:00,54.35,54.47,54.35,54.44,87505.0,41.0386,41.1292,41.0386,41.1065,87505.0
2017-07-13 12:00:00,54.44,54.45,54.34,54.37,46919.0,41.1065,41.1141,41.031,41.0537,46919.0
2017-07-13 12:10:00,54.37,54.5,54.37,54.49,44184.0,41.0537,41.1518,41.0537,41.1443,44184.0
2017-07-13 12:20:00,54.48,54.49,54.37,54.46,52818.0,41.1367,41.1443,41.0537,41.1216,52818.0
2017-07-13 12:30:00,54.46,54.47,54.39,54.43,41582.0,41.1216,41.1292,41.0688,41.099,41582.0
2017-07-13 12:40:00,54.44,54.57,54.44,54.57,79093.0,41.1065,41.2047,41.1065,41.2047,79093.0
2017-07-13 12:50:00,54.56,54.65,54.54,54.62,59419.0,41.1971,41.2651,41.182,41.2424,59419.0
2017-07-13 13:00:00,54.61,54.67,54.58,54.61,67402.0,41.2349,41.2802,41.2122,41.2349,67402.0
2017-07-13 13:10:00,54.6,54.66,54.52,54.66,66742.0,41.2273,41.2726,41.1669,41.2726,66742.0
2017-07-13 13:20:00,54.65,54.66,54.49,54.51,57149.0,41.2651,41.2726,41.1443,41.1594,57149.0
2017-07-13 13:30:00,54.52,54.6,54.5,54.59,40783.0,41.1669,41.2273,41.1518,41.2198,40783.0
2017-07-13 13:40:00,54.58,54.63,54.52,54.55,51187.0,41.2122,41.25,41.1669,41.1896,51187.0
2017-07-13 13:50:00,54.55,54.57,54.49,54.55,45965.0,41.1896,41.2047,41.1443,41.1896,45965.0
2017-07-13 14:00:00,54.56,54.63,54.55,54.59,94940.0,41.1971,41.25,41.1896,41.2198,94940.0
2017-07-13 14:10:00,54.6,54.8,54.59,54.8,129450.0,41.2273,41.3783,41.2198,41.3783,129450.0
2017-07-13 14:20:00,54.8,54.81,54.59,54.63,96931.0,41.3783,41.3859,41.2198,41.25,96931.0
2017-07-13 14:30:00,54.63,54.77,54.62,54.77,104618.0,41.25,41.3557,41.2424,41.3557,104618.0
2017-07-13 14:40:00,54.78,54.79,54.68,54.74,95520.0,41.3632,41.3708,41.2877,41.333,95520.0
2017-07-13 14:50:00,54.74,54.75,54.64,54.71,132601.0,41.333,41.3406,41.2575,41.3104,132601.0
2017-07-13 15:00:00,54.71,54.79,54.71,54.77,93379.0,41.3104,41.3708,41.3104,41.3557,93379.0
2017-07-13 15:10:00,54.76,54.78,54.68,54.75,97448.0,41.3481,41.3632,41.2877,41.3406,97448.0
2017-07-13 15:20:00,54.75,54.88,54.74,54.83,146043.0,41.3406,41.4388,41.333,41.401,146043.0
2017-07-13 15:30:00,54.84,54.9,54.73,54.77,113523.0,41.4085,41.4539,41.3255,41.3557,113523.0
2017-07-13 15:40:00,54.77,54.83,54.76,54.79,190960.0,41.3557,41.401,41.3481,41.3708,190960.0
2017-07-13 15:50:00,54.79,54.8,54.64,54.66,394021.0,41.3708,41.3783,41.2575,41.2726,394021.0
2017-07-14 09:30:00,55.03,55.92,55.0,55.85,292819.0,41.552,42.224,41.5294,42.1712,292819.0
2017-07-14 09:40:00,55.85,55.99,55.76,55.91,156737.0,42.1712,42.2769,42.1032,42.2165,156737.0
2017-07-14 09:50:00,55.9,56.47,55.9,56.43,221566.0,42.2089,42.6393,42.2089,42.6091,221566.0
2017-07-14 10:00:00,56.41,56.45,56.1,56.16,182578.0,42.594,42.6242,42.3599,42.4053,182578.0
2017-07-14 10:10:00,56.16,56.18,55.85,55.85,140028.0,42.4053,42.4204,42.1712,42.1712,140028.0
2017-07-14 10:20:00,55.85,55.89,55.78,55.82,79638.0,42.1712,42.2014,42.1183,42.1485,79638.0
2017-07-14 10:30:00,55.82,55.87,55.64,55.69,64108.0,42.1485,42.1863,42.0126,42.0504,64108.0
2017-07-14 10:40:00,55.7,55.74,55.53,55.64,66290.0,42.0579,42.0881,41.9296,42.0126,66290.0
2017-07-14 10:50:00,55.64,55.74,55.6,55.73,56817.0,42.0126,42.0881,41.9824,42.0806,56817.0
2017-07-14 11:00:00,55.73,55.77,55.66,55.75,54815.0,42.0806,42.1108,42.0277,42.0957,54815.0
2017-07-14 11:10:00,55.75,55.77,55.6,55.64,68135.0,42.0957,42.1108,41.9824,42.0126,68135.0
2017-07-14 11:20:00,55.64,55.74,55.64,55.66,56482.0,42.0126,42.0881,42.0126,42.0277,56482.0
2017-07-14 11:30:00,55.66,55.72,55.66,55.7,45516.0,42.0277,42.073,42.0277,42.0579,45516.0
2017-07-14 11:40:00,55.7,55.71,55.58,55.66,39158.0,42.0579,42.0655,41.9673,42.0277,39158.0
2017-07-14 11:50:00,55.66,55.71,55.65,55.67,38561.0,42.0277,42.0655,42.0202,42.0353,38561.0
2017-07-14 12:00:00,55.68,55.75,55.64,55.64,43597.0,42.0428,42.0957,42.0126,42.0126,43597.0
2017-07-14 12:10:00,55.64,55.64,55.52,55.54,41896.0,42.0126,42.0126,41.922,41.9371,41896.0
2017-07-14 12:20:00,55.54,55.54,55.45,55.51,41984.0,41.9371,41.9371,41.8691,41.9145,41984.0
2017-07-14 12:30:00,55.5,55.6,55.5,55.57,31002.0,41.9069,41.9824,41.9069,41.9598,31002.0
2017-07-14 12:40:00,55.58,55.61,55.5,55.52,21838.0,41.9673,41.99,41.9069,41.922,21838.0
2017-07-14 12:50:00,55.54,55.59,55.53,55.57,36536.0,41.9371,41.9749,41.9296,41.9598,36536.0
2017-07-14 13:00:00,55.58,55.6,55.56,55.56,28566.0,41.9673,41.9824,41.9522,41.9522,28566.0
2017-07-14 13:10:00,55.56,55.57,55.43,55.49,56964.0,41.9522,41.9598,41.854,41.8993,56964.0
2017-07-14 13:20:00,55.5,55.53,55.38,55.38,43483.0,41.9069,41.9296,41.8163,41.8163,43483.0
2017-07-14 13:30:00,55.38,55.46,55.33,55.45,46674.0,41.8163,41.8767,41.7785,41.8691,46674.0
2017-07-14 13:40:00,55.46,55.5,55.45,55.5,32505.0,41.8767,41.9069,41.8691,41.9069,32505.0
2017-07-14 13:50:00,55.5,55.51,55.43,55.44,43699.0,41.9069,41.9145,41.854,41.8616,43699.0
2017-07-14 14:00:00,55.45,55.45,55.35,55.39,49696.0,41.8691,41.8691,41.7936,41.8238,49696.0
2017-07-14 14:10:00,55.39,55.39,55.28,55.29,45936.0,41.8238,41.8238,41.7408,41.7483,45936.0
2017-07-14 14:20:00,55.28,55.29,55.11,55.17,62063.0,41.7408,41.7483,41.6124,41.6577,62063.0
2017-07-14 14:30:00,55.18,55.2,55.11,55.13,55095.0,41.6653,41.6804,41.6124,41.6275,55095.0
2017-07-14 14:40:00,55.14,55.25,55.14,55.25,41222.0,41.6351,41.7181,41.6351,41.7181,41222.0
2017-07-14 14:50:00,55.25,55.28,55.24,55.25,46006.0,41.7181,41.7408,41.7106,41.7181,46006.0
2017-07-14 15:00:00,55.25,55.25,55.2,55.21,51495.0,41.7181,41.7181,41.6804,41.6879,51495.0
2017-07-14 15:10:00,55.21,55.36,55.21,55.36,55322.0,41.6879,41.8012,41.6879,41.8012,55322.0
2017-07-14 15:20:00,55.36,55.4,55.35,55.36,42700.0,41.8012,41.8314,41.7936,41.8012,42700.0
2017-07-14 15:30:00,55.37,55.41,55.33,55.39,69822.0,41.8087,41.8389,41.7785,41.8238,69822.0
2017-07-14 15:40:00,55.39,55.4,55.34,55.38,125306.0,41.8238,41.8314,41.7861,41.8163,125306.0
2017-07-14 15:50:00,55.39,55.4,55.22,55.26,294848.0,41.8238,41.8314,41.6955,41.7257,294848.0
2017-07-17 09:30:00,55.08,55.23,55.08,55.15,73187.0,41.5898,41.703,41.5898,41.6426,73187.0
2017-07-17 09:40:00,55.16,55.68,55.07,55.68,73137.0,41.6502,42.0428,41.5822,42.0428,73137.0
2017-07-17 09:50:00,55.69,56.02,55.66,55.97,156903.0,42.0504,42.2995,42.0277,42.2618,156903.0
2017-07-17 10:00:00,55.97,55.97,55.73,55.74,76181.0,42.2618,42.2618,42.0806,42.0881,76181.0
2017-07-17 10:10:00,55.75,56.06,55.74,56.03,66534.0,42.0957,42.3297,42.0881,42.3071,66534.0
2017-07-17 10:20:00,56.06,56.13,55.92,55.94,50887.0,42.3297,42.3826,42.224,42.2391,50887.0
2017-07-17 10:30:00,55.95,56.11,55.93,56.06,43332.0,42.2467,42.3675,42.2316,42.3297,43332.0
2017-07-17 10:40:00,56.04,56.26,56.03,56.23,51011.0,42.3146,42.4808,42.3071,42.4581,51011.0
2017-07-17 10:50:00,56.22,56.34,56.16,56.18,55516.0,42.4506,42.5412,42.4053,42.4204,55516.0
2017-07-17 11:00:00,56.16,56.22,56.09,56.11,47100.0,42.4053,42.4506,42.3524,42.3675,47100.0
2017-07-17 11:10:00,56.09,56.09,55.84,55.92,86912.0,42.3524,42.3524,42.1636,42.224,86912.0
2017-07-17 11:20:00,55.91,55.99,55.79,55.85,52378.0,42.2165,42.2769,42.1259,42.1712,52378.0
2017-07-17 11:30:00,55.86,55.96,55.82,55.85,23777.0,42.1787,42.2542,42.1485,42.1712,23777.0
2017-07-17 11:40:00,55.86,55.88,55.77,55.84,26777.0,42.1787,42.1938,42.1108,42.1636,26777.0
2017-07-17 11:50:00,55.83,55.89,55.8,55.8,19595.0,42.1561,42.2014,42.1334,42.1334,19595.0
2017-07-17 12:00:00,55.79,55.83,55.73,55.82,23516.0,42.1259,42.1561,42.0806,42.1485,23516.0
2017-07-17 12:10:00,55.83,55.86,55.79,55.86,20343.0,42.1561,42.1787,42.1259,42.1787,20343.0
2017-07-17 12:20:00,55.86,55.86,55.79,55.85,17978.0,42.1787,42.1787,42.1259,42.1712,17978.0
2017-07-17 12:30:00,55.87,55.96,55.85,55.95,22907.0,42.1863,42.2542,42.1712,42.2467,22907.0
2017-07-17 12:40:00,55.95,56.0,55.92,55.98,20050.0,42.2467,42.2844,42.224,42.2693,20050.0
2017-07-17 12:50:00,55.99,56.04,55.97,56.01,32564.0,42.2769,42.3146,42.2618,42.292,32564.0
2017-07-17 13:00:00,56.01,56.06,56.0,56.03,21297.0,42.292,42.3297,42.2844,42.3071,21297.0
2017-07-17 13:10:00,56.04,56.18,56.03,56.17,53505.0,42.3146,42.4204,42.3071,42.4128,53505.0
2017-07-17 13:20:00,56.17,56.2,56.1,56.1,45992.0,42.4128,42.4355,42.3599,42.3599,45992.0
2017-07-17 13:30:00,56.1,56.16,56.1,56.11,28758.0,42.3599,42.4053,42.3599,42.3675,28758.0
2017-07-17 13:40:00,56.1,56.18,56.06,56.18,40382.0,42.3599,42.4204,42.3297,42.4204,40382.0
2017-07-17 13:50:00,56.17,56.22,56.09,56.11,36880.0,42.4128,42.4506,42.3524,42.3675,36880.0
2017-07-17 14:00:00,56.11,56.14,56.07,56.09,27979.0,42.3675,42.3902,42.3373,42.3524,27979.0
2017-07-17 14:10:00,56.09,56.16,56.08,56.14,28461.0,42.3524,42.4053,42.3448,42.3902,28461.0
2017-07-17 14:20:00,56.13,56.15,56.09,56.15,30802.0,42.3826,42.3977,42.3524,42.3977,30802.0
2017-07-17 14:30:00,56.16,56.18,56.12,56.14,29758.0,42.4053,42.4204,42.375,42.3902,29758.0
2017-07-17 14:40:00,56.14,56.19,56.02,56.03,47414.0,42.3902,42.4279,42.2995,42.3071,47414.0
2017-07-17 14:50:00,56.03,56.06,55.95,56.0,61004.0,42.3071,42.3297,42.2467,42.2844,61004.0
2017-07-17 15:00:00,56.0,56.02,55.9,55.97,51262.0,42.2844,42.2995,42.2089,42.2618,51262.0
2017-07-17 15:10:00,55.97,56.0,55.95,55.97,41184.0,42.2618,42.2844,42.2467,42.2618,41184.0
2017-07-17 15:20:00,55.96,56.06,55.96,56.05,54629.0,42.2542,42.3297,42.2542,42.3222,54629.0
2017-07-17 15:30:00,56.06,56.07,55.99,56.02,57886.0,42.3297,42.3373,42.2769,42.2995,57886.0
2017-07-17 15:40:00,56.03,56.06,55.98,56.03,103626.0,42.3071,42.3297,42.2693,42.3071,103626.0
2017-07-17 15:50:00,56.02,56.04,55.93,55.96,203878.0,42.2995,42.3146,42.2316,42.2542,203878.0
2017-07-18 09:30:00,55.99,56.18,55.8,55.84,84855.0,42.2769,42.4204,42.1334,42.1636,84855.0
2017-07-18 09:40:00,55.84,56.13,55.79,56.12,38671.0,42.1636,42.3826,42.1259,42.375,38671.0
2017-07-18 09:50:00,56.12,56.5,56.12,56.48,63717.0,42.375,42.662,42.375,42.6469,63717.0
2017-07-18 10:00:00,56.49,56.5,56.29,56.3,66118.0,42.6544,42.662,42.5034,42.511,66118.0
2017-07-18 10:10:00,56.29,56.53,56.29,56.49,160593.0,42.5034,42.6846,42.5034,42.6544,160593.0
2017-07-18 10:20:00,56.49,56.53,56.37,56.52,87304.0,42.6544,42.6846,42.5638,42.6771,87304.0
2017-07-18 10:30:00,56.52,56.52,56.13,56.13,74334.0,42.6771,42.6771,42.3826,42.3826,74334.0
2017-07-18 10:40:00,56.14,56.15,55.93,56.1,102550.0,42.3902,42.3977,42.2316,42.3599,102550.0
2017-07-18 10:50:00,56.11,56.39,56.1,56.29,43247.0,42.3675,42.5789,42.3599,42.5034,43247.0
2017-07-18 11:00:00,56.29,56.3,56.08,56.12,39879.0,42.5034,42.511,42.3448,42.375,39879.0
2017-07-18 11:10:00,56.12,56.14,56.01,56.11,39804.0,42.375,42.3902,42.292,42.3675,39804.0
2017-07-18 11:20:00,56.11,56.27,56.11,56.21,27720.0,42.3675,42.4883,42.3675,42.443,27720.0
2017-07-18 11:30:00,56.22,56.29,56.15,56.15,26909.0,42.4506,42.5034,42.3977,42.3977,26909.0
2017-07-18 11:40:00,56.15,56.22,56.12,56.16,46361.0,42.3977,42.4506,42.375,42.4053,46361.0
2017-07-18 11:50:00,56.16,56.27,56.16,56.16,25321.0,42.4053,42.4883,42.4053,42.4053,25321.0
2017-07-18 12:00:00,56.16,56.17,56.11,56.17,28214.0,42.4053,42.4128,42.3675,42.4128,28214.0
2017-07-18 12:10:00,56.17,56.26,56.16,56.23,31135.0,42.4128,42.4808,42.4053,42.4581,31135.0
2017-07-18 12:20:00,56.24,56.32,56.24,56.26,22106.0,42.4657,42.5261,42.4657,42.4808,22106.0
2017-07-18 12:30:00,56.26,56.27,56.08,56.08,21663.0,42.4808,42.4883,42.3448,42.3448,21663.0
2017-07-18 12:40:00,56.08,56.16,56.08,56.13,19185.0,42.3448,42.4053,42.3448,42.3826,19185.0
2017-07-18 12:50:00,56.12,56.13,56.07,56.1,28993.0,42.375,42.3826,42.3373,42.3599,28993.0
2017-07-18 13:00:00,56.1,56.11,56.02,56.09,21889.0,42.3599,42.3675,42.2995,42.3524,21889.0
2017-07-18 13:10:00,56.08,56.1,56.04,56.06,14710.0,42.3448,42.3599,42.3146,42.3297,14710.0
2017-07-18 13:20:00,56.06,56.09,56.0,56.03,24059.0,42.3297,42.3524,42.2844,42.3071,24059.0
2017-07-18 13:30:00,56.02,56.07,55.98,56.04,21300.0,42.2995,42.3373,42.2693,42.3146,21300.0
2017-07-18 13:40:00,56.04,56.06,55.99,56.02,17632.0,42.3146,42.3297,42.2769,42.2995,17632.0
2017-07-18 13:50:00,56.03,56.04,55.94,55.99,23642.0,42.3071,42.3146,42.2391,42.2769,23642.0
2017-07-18 14:00:00,55.98,55.99,55.9,55.95,28690.0,42.2693,42.2769,42.2089,42.2467,28690.0
2017-07-18 14:10:00,55.95,55.95,55.85,55.9,32761.0,42.2467,42.2467,42.1712,42.2089,32761.0
2017-07-18 14:20:00,55.9,55.92,55.79,55.82,26566.0,42.2089,42.224,42.1259,42.1485,26566.0
2017-07-18 14:30:00,55.8,55.85,55.76,55.83,26461.0,42.1334,42.1712,42.1032,42.1561,26461.0
2017-07-18 14:40:00,55.83,55.85,55.76,55.8,32285.0,42.1561,42.1712,42.1032,42.1334,32285.0
2017-07-18 14:50:00,55.8,55.83,55.75,55.76,27548.0,42.1334,42.1561,42.0957,42.1032,27548.0
2017-07-18 15:00:00,55.77,55.78,55.72,55.77,29934.0,42.1108,42.1183,42.073,42.1108,29934.0
2017-07-18 15:10:00,55.77,55.81,55.74,55.8,49733.0,42.1108,42.141,42.0881,42.1334,49733.0
2017-07-18 15:20:00,55.79,55.81,55.72,55.77,54242.0,42.1259,42.141,42.073,42.1108,54242.0
2017-07-18 15:30:00,55.76,55.8,55.69,55.79,72666.0,42.1032,42.1334,42.0504,42.1259,72666.0
2017-07-18 15:40:00,55.79,55.81,55.75,55.76,84350.0,42.1259,42.141,42.0957,42.1032,84350.0
2017-07-18 15:50:00,55.76,55.85,55.75,55.81,130543.0,42.1032,42.1712,42.0957,42.141,130543.0
2017-07-19 09:30:00,56.13,56.19,55.97,56.15,48433.0,42.3826,42.4279,42.2618,42.3977,48433.0
2017-07-19 09:40:00,56.17,56.31,56.11,56.26,36882.0,42.4128,42.5185,42.3675,42.4808,36882.0
2017-07-19 09:50:00,56.27,56.49,56.25,56.44,35820.0,42.4883,42.6544,42.4732,42.6167,35820.0
2017-07-19 10:00:00,56.44,56.47,56.35,56.38,38406.0,42.6167,42.6393,42.5487,42.5714,38406.0
2017-07-19 10:10:00,56.37,56.44,56.31,56.42,31510.0,42.5638,42.6167,42.5185,42.6016,31510.0
2017-07-19 10:20:00,56.41,56.51,56.41,56.41,42497.0,42.594,42.6695,42.594,42.594,42497.0
2017-07-19 10:30:00,56.42,56.45,56.3,56.33,35989.0,42.6016,42.6242,42.511,42.5336,35989.0
2017-07-19 10:40:00,56.32,56.36,56.31,56.34,23007.0,42.5261,42.5563,42.5185,42.5412,23007.0
2017-07-19 10:50:00,56.34,56.41,56.34,56.38,39078.0,42.5412,42.594,42.5412,42.5714,39078.0
2017-07-19 11:00:00,56.39,56.41,56.31,56.38,47209.0,42.5789,42.594,42.5185,42.5714,47209.0
2017-07-19 11:10:00,56.37,56.4,56.35,56.38,19723.0,42.5638,42.5865,42.5487,42.5714,19723.0
2017-07-19 11:20:00,56.39,56.39,56.18,56.19,36570.0,42.5789,42.5789,42.4204,42.4279,36570.0
2017-07-19 11:30:00,56.2,56.26,56.2,56.24,16887.0,42.4355,42.4808,42.4355,42.4657,16887.0
2017-07-19 11:40:00,56.23,56.3,56.21,56.29,14043.0,42.4581,42.511,42.443,42.5034,14043.0
2017-07-19 11:50:00,56.29,56.34,56.28,56.31,16972.0,42.5034,42.5412,42.4959,42.5185,16972.0
2017-07-19 12:00:00,56.32,56.4,56.29,56.39,18686.0,42.5261,42.5865,42.5034,42.5789,18686.0
2017-07-19 12:10:00,56.38,56.39,56.26,56.31,19826.0,42.5714,42.5789,42.4808,42.5185,19826.0
2017-07-19 12:20:00,56.31,56.31,56.24,56.24,16687.0,42.5185,42.5185,42.4657,42.4657,16687.0
2017-07-19 12:30:00,56.24,56.31,56.2,56.28,40048.0,42.4657,42.5185,42.4355,42.4959,40048.0
2017-07-19 12:40:00,56.29,56.3,56.26,56.29,16833.0,42.5034,42.511,42.4808,42.5034,16833.0
2017-07-19 12:50:00,56.29,56.31,56.25,56.28,20742.0,42.5034,42.5185,42.4732,42.4959,20742.0
2017-07-19 13:00:00,56.28,56.32,56.26,56.3,10313.0,42.4959,42.5261,42.4808,42.511,10313.0
2017-07-19 13:10:00,56.31,56.32,56.25,56.29,15861.0,42.5185,42.5261,42.4732,42.5034,15861.0
2017-07-19 13:20:00,56.3,56.34,56.25,56.25,18040.0,42.511,42.5412,42.4732,42.4732,18040.0
2017-07-19 13:30:00,56.25,56.32,56.24,56.3,23652.0,42.4732,42.5261,42.4657,42.511,23652.0
2017-07-19 13:40:00,56.3,56.35,56.27,56.32,39074.0,42.511,42.5487,42.4883,42.5261,39074.0
2017-07-19 13:50:00,56.33,56.34,56.26,56.28,31191.0,42.5336,42.5412,42.4808,42.4959,31191.0
2017-07-19 14:00:00,56.28,56.33,56.28,56.33,15122.0,42.4959,42.5336,42.4959,42.5336,15122.0
2017-07-19 14:10:00,56.33,56.36,56.3,56.34,23279.0,42.5336,42.5563,42.511,42.5412,23279.0
2017-07-19 14:20:00,56.34,56.37,56.33,56.37,19454.0,42.5412,42.5638,42.5336,42.5638,19454.0
2017-07-19 14:30:00,56.36,56.37,56.26,56.27,28219.0,42.5563,42.5638,42.4808,42.4883,28219.0
2017-07-19 14:40:00,56.27,56.29,56.19,56.2,87380.0,42.4883,42.5034,42.4279,42.4355,87380.0
2017-07-19 14:50:00,56.2,56.23,56.18,56.19,18436.0,42.4355,42.4581,42.4204,42.4279,18436.0
2017-07-19 15:00:00,56.19,56.23,56.18,56.19,24630.0,42.4279,42.4581,42.4204,42.4279,24630.0
2017-07-19 15:10:00,56.19,56.2,56.15,56.2,23362.0,42.4279,42.4355,42.3977,42.4355,23362.0
2017-07-19 15:20:00,56.19,56.26,56.19,56.25,25718.0,42.4279,42.4808,42.4279,42.4732,25718.0
2017-07-19 15:30:00,56.25,56.28,56.22,56.23,39509.0,42.4732,42.4959,42.4506,42.4581,39509.0
2017-07-19 15:40:00,56.23,56.3,56.22,56.29,76395.0,42.4581,42.511,42.4506,42.5034,76395.0
2017-07-19 15:50:00,56.29,56.3,56.07,56.16,263311.0,42.5034,42.511,42.3373,42.4053,263311.0
2017-07-20 09:30:00,56.04,56.04,55.6,55.89,137251.0,42.3146,42.3146,41.9824,42.2014,137251.0
2017-07-20 09:40:00,55.88,56.16,55.73,56.16,69113.0,42.1938,42.4053,42.0806,42.4053,69113.0
2017-07-20 09:50:00,56.18,56.18,55.28,55.28,254523.0,42.4204,42.4204,41.7408,41.7408,254523.0
2017-07-20 10:00:00,55.33,55.35,54.85,55.01,457695.0,41.7785,41.7936,41.4161,41.5369,457695.0
2017-07-20 10:10:00,55.0,55.03,53.49,53.58,718655.0,41.5294,41.552,40.3892,40.4571,718655.0
2017-07-20 10:20:00,53.59,53.81,52.97,53.79,1188641.0,40.4647,40.6308,39.9965,40.6157,1188641.0
2017-07-20 10:30:00,53.78,53.99,53.4,53.98,381875.0,40.6082,40.7667,40.3212,40.7592,381875.0
2017-07-20 10:40:00,53.99,54.26,53.69,54.26,233782.0,40.7667,40.9706,40.5402,40.9706,233782.0
2017-07-20 10:50:00,54.24,54.57,54.23,54.47,266497.0,40.9555,41.2047,40.9479,41.1292,266497.0
2017-07-20 11:00:00,54.47,54.59,53.9,53.93,191279.0,41.1292,41.2198,40.6988,40.7214,191279.0
2017-07-20 11:10:00,53.91,54.07,53.77,53.95,132703.0,40.7063,40.8271,40.6006,40.7365,132703.0
2017-07-20 11:20:00,53.92,53.93,53.62,53.88,121346.0,40.7139,40.7214,40.4874,40.6837,121346.0
2017-07-20 11:30:00,53.91,54.14,53.78,54.03,86484.0,40.7063,40.88,40.6082,40.7969,86484.0
2017-07-20 11:40:00,54.03,54.14,53.85,54.08,174197.0,40.7969,40.88,40.661,40.8347,174197.0
2017-07-20 11:50:00,54.07,54.23,54.06,54.12,56538.0,40.8271,40.9479,40.8196,40.8649,56538.0
2017-07-20 12:00:00,54.1,54.23,54.09,54.16,94595.0,40.8498,40.9479,40.8422,40.8951,94595.0
2017-07-20 12:10:00,54.16,54.3,54.12,54.19,125869.0,40.8951,41.0008,40.8649,40.9177,125869.0
2017-07-20 12:20:00,54.19,54.36,54.18,54.36,72571.0,40.9177,41.0461,40.9102,41.0461,72571.0
2017-07-20 12:30:00,54.37,54.48,54.33,54.42,67400.0,41.0537,41.1367,41.0235,41.0914,67400.0
2017-07-20 12:40:00,54.43,54.44,54.15,54.15,69320.0,41.099,41.1065,40.8875,40.8875,69320.0
2017-07-20 12:50:00,54.16,54.28,54.15,54.22,66282.0,40.8951,40.9857,40.8875,40.9404,66282.0
2017-07-20 13:00:00,54.23,54.31,54.2,54.2,52157.0,40.9479,41.0084,40.9253,40.9253,52157.0
2017-07-20 13:10:00,54.21,54.45,54.17,54.37,66703.0,40.9328,41.1141,40.9026,41.0537,66703.0
2017-07-20 13:20:00,54.38,54.43,54.3,54.41,49030.0,41.0612,41.099,41.0008,41.0839,49030.0
2017-07-20 13:30:00,54.42,54.42,54.22,54.22,69058.0,41.0914,41.0914,40.9404,40.9404,69058.0
2017-07-20 13:40:00,54.22,54.3,54.08,54.08,196866.0,40.9404,41.0008,40.8347,40.8347,196866.0
2017-07-20 13:50:00,54.08,54.15,53.92,53.93,55194.0,40.8347,40.8875,40.7139,40.7214,55194.0
2017-07-20 14:00:00,53.92,54.11,53.92,54.08,38807.0,40.7139,40.8573,40.7139,40.8347,38807.0
2017-07-20 14:10:00,54.09,54.21,54.02,54.15,68006.0,40.8422,40.9328,40.7894,40.8875,68006.0
2017-07-20 14:20:00,54.15,54.22,54.12,54.14,218619.0,40.8875,40.9404,40.8649,40.88,218619.0
2017-07-20 14:30:00,54.14,54.21,54.04,54.05,51037.0,40.88,40.9328,40.8045,40.812,51037.0
2017-07-20 14:40:00,54.06,54.1,54.02,54.03,54110.0,40.8196,40.8498,40.7894,40.7969,54110.0
2017-07-20 14:50:00,54.03,54.12,54.02,54.06,55904.0,40.7969,40.8649,40.7894,40.8196,55904.0
2017-07-20 15:00:00,54.07,54.14,54.03,54.13,63805.0,40.8271,40.88,40.7969,40.8724,63805.0
2017-07-20 15:10:00,54.13,54.16,53.97,53.98,83633.0,40.8724,40.8951,40.7516,40.7592,83633.0
2017-07-20 15:20:00,53.97,53.97,53.9,53.96,83704.0,40.7516,40.7516,40.6988,40.7441,83704.0
2017-07-20 15:30:00,53.96,54.08,53.92,54.02,187162.0,40.7441,40.8347,40.7139,40.7894,187162.0
2017-07-20 15:40:00,54.02,54.1,54.0,54.08,262668.0,40.7894,40.8498,40.7743,40.8347,262668.0
2017-07-20 15:50:00,54.07,54.08,53.91,53.98,376523.0,40.8271,40.8347,40.7063,40.7592,376523.0
2017-07-21 09:30:00,53.24,53.69,53.24,53.32,236243.0,40.2004,40.5402,40.2004,40.2608,236243.0
2017-07-21 09:40:00,53.28,53.48,53.18,53.33,123125.0,40.2306,40.3816,40.1551,40.2684,123125.0
2017-07-21 09:50:00,53.33,53.54,53.15,53.53,98140.0,40.2684,40.4269,40.1325,40.4194,98140.0
2017-07-21 10:00:00,53.53,54.01,53.52,53.89,137546.0,40.4194,40.7818,40.4118,40.6912,137546.0
2017-07-21 10:10:00,53.88,53.91,53.66,53.69,86369.0,40.6837,40.7063,40.5176,40.5402,86369.0
2017-07-21 10:20:00,53.7,53.84,53.63,53.63,98335.0,40.5478,40.6535,40.4949,40.4949,98335.0
2017-07-21 10:30:00,53.64,53.71,53.59,53.69,63069.0,40.5025,40.5553,40.4647,40.5402,63069.0
2017-07-21 10:40:00,53.7,53.91,53.67,53.75,89967.0,40.5478,40.7063,40.5251,40.5855,89967.0
2017-07-21 10:50:00,53.75,53.88,53.74,53.77,162571.0,40.5855,40.6837,40.578,40.6006,162571.0
2017-07-21 11:00:00,53.78,54.01,53.73,54.0,172311.0,40.6082,40.7818,40.5704,40.7743,172311.0
2017-07-21 11:10:00,54.0,54.14,53.93,54.0,66644.0,40.7743,40.88,40.7214,40.7743,66644.0
2017-07-21 11:20:00,54.0,54.28,53.93,54.24,131234.0,40.7743,40.9857,40.7214,40.9555,131234.0
2017-07-21 11:30:00,54.24,54.32,54.18,54.32,307893.0,40.9555,41.0159,40.9102,41.0159,307893.0
2017-07-21 11:40:00,54.33,54.46,54.25,54.38,101949.0,41.0235,41.1216,40.9631,41.0612,101949.0
2017-07-21 11:50:00,54.38,54.45,54.35,54.38,73956.0,41.0612,41.1141,41.0386,41.0612,73956.0
2017-07-21 12:00:00,54.39,54.5,54.39,54.39,61906.0,41.0688,41.1518,41.0688,41.0688,61906.0
2017-07-21 12:10:00,54.39,54.39,54.28,54.29,66038.0,41.0688,41.0688,40.9857,40.9933,66038.0
2017-07-21 12:20:00,54.28,54.32,54.2,54.29,73551.0,40.9857,41.0159,40.9253,40.9933,73551.0
2017-07-21 12:30:00,54.3,54.31,54.23,54.29,24655.0,41.0008,41.0084,40.9479,40.9933,24655.0
2017-07-21 12:40:00,54.28,54.4,54.24,54.37,145581.0,40.9857,41.0763,40.9555,41.0537,145581.0
2017-07-21 12:50:00,54.36,54.36,54.28,54.31,29458.0,41.0461,41.0461,40.9857,41.0084,29458.0
2017-07-21 13:00:00,54.31,54.36,54.29,54.33,42699.0,41.0084,41.0461,40.9933,41.0235,42699.0
2017-07-21 13:10:00,54.34,54.36,54.29,54.29,27267.0,41.031,41.0461,40.9933,40.9933,27267.0
2017-07-21 13:20:00,54.29,54.31,54.25,54.26,25399.0,40.9933,41.0084,40.9631,40.9706,25399.0
2017-07-21 13:30:00,54.27,54.31,54.23,54.3,32030.0,40.9782,41.0084,40.9479,41.0008,32030.0
2017-07-21 13:40:00,54.3,54.31,54.25,54.27,30943.0,41.0008,41.0084,40.9631,40.9782,30943.0
2017-07-21 13:50:00,54.27,54.31,54.21,54.23,140762.0,40.9782,41.0084,40.9328,40.9479,140762.0
2017-07-21 14:00:00,54.23,54.27,54.16,54.25,106046.0,40.9479,40.9782,40.8951,40.9631,106046.0
2017-07-21 14:10:00,54.24,54.27,54.08,54.13,44192.0,40.9555,40.9782,40.8347,40.8724,44192.0
2017-07-21 14:20:00,54.14,54.17,54.07,54.12,64556.0,40.88,40.9026,40.8271,40.8649,64556.0
2017-07-21 14:30:00,54.14,54.16,53.93,53.96,105179.0,40.88,40.8951,40.7214,40.7441,105179.0
2017-07-21 14:40:00,53.97,54.01,53.94,54.0,53475.0,40.7516,40.7818,40.729,40.7743,53475.0
2017-07-21 14:50:00,54.0,54.11,53.98,54.09,55315.0,40.7743,40.8573,40.7592,40.8422,55315.0
2017-07-21 15:00:00,54.09,54.17,54.08,54.15,39247.0,40.8422,40.9026,40.8347,40.8875,39247.0
2017-07-21 15:10:00,54.14,54.21,54.11,54.12,55524.0,40.88,40.9328,40.8573,40.8649,55524.0
2017-07-21 15:20:00,54.12,54.16,54.1,54.13,75453.0,40.8649,40.8951,40.8498,40.8724,75453.0
2017-07-21 15:30:00,54.13,54.17,54.12,54.16,252649.0,40.8724,40.9026,40.8649,40.8951,252649.0
2017-07-21 15:40:00,54.16,54.27,54.12,54.22,191210.0,40.8951,40.9782,40.8649,40.9404,191210.0
2017-07-21 15:50:00,54.21,54.22,54.12,54.14,333291.0,40.9328,40.9404,40.8649,40.88,333291.0
2017-07-24 09:30:00,54.0,54.59,54.0,54.48,173902.0,40.7743,41.2198,40.7743,41.1367,173902.0
2017-07-24 09:40:00,54.48,54.82,54.44,54.82,102599.0,41.1367,41.3934,41.1065,41.3934,102599.0
2017-07-24 09:50:00,54.82,55.09,54.66,55.08,141874.0,41.3934,41.5973,41.2726,41.5898,141874.0
2017-07-24 10:00:00,55.08,55.1,54.73,54.78,100983.0,41.5898,41.6049,41.3255,41.3632,100983.0
2017-07-24 10:10:00,54.77,54.95,54.66,54.93,75205.0,41.3557,41.4916,41.2726,41.4765,75205.0
2017-07-24 10:20:00,54.93,55.26,54.91,55.16,139451.0,41.4765,41.7257,41.4614,41.6502,139451.0
2017-07-24 10:30:00,55.14,55.15,54.99,55.05,54356.0,41.6351,41.6426,41.5218,41.5671,54356.0
2017-07-24 10:40:00,55.05,55.11,54.99,55.06,112961.0,41.5671,41.6124,41.5218,41.5747,112961.0
2017-07-24 10:50:00,55.05,55.12,55.0,55.03,36534.0,41.5671,41.62,41.5294,41.552,36534.0
2017-07-24 11:00:00,55.03,55.05,54.98,55.0,41088.0,41.552,41.5671,41.5143,41.5294,41088.0
2017-07-24 11:10:00,54.99,55.06,54.99,55.0,47237.0,41.5218,41.5747,41.5218,41.5294,47237.0
2017-07-24 11:20:00,55.0,55.05,54.97,55.04,65507.0,41.5294,41.5671,41.5067,41.5596,65507.0
2017-07-24 11:30:00,55.04,55.09,55.02,55.06,47605.0,41.5596,41.5973,41.5445,41.5747,47605.0
2017-07-24 11:40:00,55.06,55.17,55.04,55.17,32481.0,41.5747,41.6577,41.5596,41.6577,32481.0
2017-07-24 11:50:00,55.18,55.27,55.17,55.24,45440.0,41.6653,41.7332,41.6577,41.7106,45440.0
2017-07-24 12:00:00,55.24,55.26,55.08,55.11,26789.0,41.7106,41.7257,41.5898,41.6124,26789.0
2017-07-24 12:10:00,55.11,55.13,55.08,55.11,23025.0,41.6124,41.6275,41.5898,41.6124,23025.0
2017-07-24 12:20:00,55.1,55.11,55.05,55.08,29178.0,41.6049,41.6124,41.5671,41.5898,29178.0
2017-07-24 12:30:00,55.09,55.11,55.0,55.02,20686.0,41.5973,41.6124,41.5294,41.5445,20686.0
2017-07-24 12:40:00,55.03,55.04,54.96,55.0,30249.0,41.552,41.5596,41.4992,41.5294,30249.0
2017-07-24 12:50:00,55.0,55.03,54.98,55.0,43694.0,41.5294,41.552,41.5143,41.5294,43694.0
2017-07-24 13:00:00,55.0,55.05,54.98,55.02,38129.0,41.5294,41.5671,41.5143,41.5445,38129.0
2017-07-24 13:10:00,55.02,55.05,54.98,54.99,24870.0,41.5445,41.5671,41.5143,41.5218,24870.0
2017-07-24 13:20:00,55.0,55.07,54.99,55.06,97996.0,41.5294,41.5822,41.5218,41.5747,97996.0
2017-07-24 13:30:00,55.06,55.14,55.06,55.09,27132.0,41.5747,41.6351,41.5747,41.5973,27132.0
2017-07-24 13:40:00,55.08,55.11,55.07,55.1,20724.0,41.5898,41.6124,41.5822,41.6049,20724.0
2017-07-24 13:50:00,55.09,55.1,55.0,55.02,24636.0,41.5973,41.6049,41.5294,41.5445,24636.0
2017-07-24 14:00:00,55.03,55.05,54.99,55.0,34327.0,41.552,41.5671,41.5218,41.5294,34327.0
2017-07-24 14:10:00,55.0,55.03,54.97,55.0,54026.0,41.5294,41.552,41.5067,41.5294,54026.0
2017-07-24 14:20:00,54.99,55.01,54.95,55.0,65667.0,41.5218,41.5369,41.4916,41.5294,65667.0
2017-07-24 14:30:00,55.0,55.01,54.97,55.0,79188.0,41.5294,41.5369,41.5067,41.5294,79188.0
2017-07-24 14:40:00,55.0,55.01,54.96,55.0,51417.0,41.5294,41.5369,41.4992,41.5294,51417.0
2017-07-24 14:50:00,54.99,55.04,54.98,55.0,45292.0,41.5218,41.5596,41.5143,41.5294,45292.0
2017-07-24 15:00:00,55.0,55.04,54.95,54.96,74711.0,41.5294,41.5596,41.4916,41.4992,74711.0
2017-07-24 15:10:00,54.96,55.01,54.95,55.01,72664.0,41.4992,41.5369,41.4916,41.5369,72664.0
2017-07-24 15:20:00,55.01,55.02,54.98,54.99,60665.0,41.5369,41.5445,41.5143,41.5218,60665.0
2017-07-24 15:30:00,54.99,55.03,54.96,55.02,107630.0,41.5218,41.552,41.4992,41.5445,107630.0
2017-07-24 15:40:00,55.02,55.02,54.98,54.99,105876.0,41.5445,41.5445,41.5143,41.5218,105876.0
2017-07-24 15:50:00,54.99,55.0,54.75,54.81,392563.0,41.5218,41.5294,41.3406,41.3859,392563.0
2017-07-25 09:30:00,55.25,55.44,55.11,55.14,96779.0,41.7181,41.8616,41.6124,41.6351,96779.0
2017-07-25 09:40:00,55.12,55.19,55.05,55.18,59137.0,41.62,41.6728,41.5671,41.6653,59137.0
2017-07-25 09:50:00,55.19,55.22,54.97,55.02,85428.0,41.6728,41.6955,41.5067,41.5445,85428.0
2017-07-25 10:00:00,55.01,55.09,55.0,55.02,38573.0,41.5369,41.5973,41.5294,41.5445,38573.0
2017-07-25 10:10:00,55.02,55.27,54.99,55.26,50358.0,41.5445,41.7332,41.5218,41.7257,50358.0
2017-07-25 10:20:00,55.26,55.52,55.25,55.51,124075.0,41.7257,41.922,41.7181,41.9145,124075.0
2017-07-25 10:30:00,55.51,55.64,55.42,55.43,75843.0,41.9145,42.0126,41.8465,41.854,75843.0
2017-07-25 10:40:00,55.43,55.47,55.36,55.42,58398.0,41.854,41.8842,41.8012,41.8465,58398.0
2017-07-25 10:50:00,55.43,55.47,55.37,55.39,37905.0,41.854,41.8842,41.8087,41.8238,37905.0
2017-07-25 11:00:00,55.39,55.47,55.38,55.47,40648.0,41.8238,41.8842,41.8163,41.8842,40648.0
2017-07-25 11:10:00,55.48,55.55,55.48,55.55,32148.0,41.8918,41.9447,41.8918,41.9447,32148.0
2017-07-25 11:20:00,55.55,55.7,55.48,55.7,95566.0,41.9447,42.0579,41.8918,42.0579,95566.0
2017-07-25 11:30:00,55.71,55.86,55.67,55.86,97819.0,42.0655,42.1787,42.0353,42.1787,97819.0
2017-07-25 11:40:00,55.87,55.92,55.78,55.84,33742.0,42.1863,42.224,42.1183,42.1636,33742.0
2017-07-25 11:50:00,55.85,55.87,55.66,55.71,362492.0,42.1712,42.1863,42.0277,42.0655,362492.0
2017-07-25 12:00:00,55.71,55.76,55.7,55.73,38473.0,42.0655,42.1032,42.0579,42.0806,38473.0
2017-07-25 12:10:00,55.73,55.77,55.68,55.68,30752.0,42.0806,42.1108,42.0428,42.0428,30752.0
2017-07-25 12:20:00,55.67,55.68,55.56,55.6,33621.0,42.0353,42.0428,41.9522,41.9824,33621.0
2017-07-25 12:30:00,55.6,55.61,55.47,55.48,34882.0,41.9824,41.99,41.8842,41.8918,34882.0
2017-07-25 12:40:00,55.47,55.48,55.33,55.34,29820.0,41.8842,41.8918,41.7785,41.7861,29820.0
2017-07-25 12:50:00,55.33,55.41,55.3,55.34,45251.0,41.7785,41.8389,41.7559,41.7861,45251.0
2017-07-25 13:00:00,55.34,55.47,55.33,55.47,30803.0,41.7861,41.8842,41.7785,41.8842,30803.0
2017-07-25 13:10:00,55.47,55.53,55.37,55.38,45692.0,41.8842,41.9296,41.8087,41.8163,45692.0
2017-07-25 13:20:00,55.38,55.39,55.3,55.31,36373.0,41.8163,41.8238,41.7559,41.7634,36373.0
2017-07-25 13:30:00,55.31,55.4,55.31,55.36,24392.0,41.7634,41.8314,41.7634,41.8012,24392.0
2017-07-25 13:40:00,55.37,55.37,55.2,55.21,48264.0,41.8087,41.8087,41.6804,41.6879,48264.0
2017-07-25 13:50:00,55.21,55.3,55.13,55.13,121304.0,41.6879,41.7559,41.6275,41.6275,121304.0
2017-07-25 14:00:00,55.13,55.17,55.02,55.02,58455.0,41.6275,41.6577,41.5445,41.5445,58455.0
2017-07-25 14:10:00,55.03,55.06,54.99,55.0,68142.0,41.552,41.5747,41.5218,41.5294,68142.0
2017-07-25 14:20:00,55.0,55.15,54.99,55.15,42091.0,41.5294,41.6426,41.5218,41.6426,42091.0
2017-07-25 14:30:00,55.14,55.23,55.09,55.2,68894.0,41.6351,41.703,41.5973,41.6804,68894.0
2017-07-25 14:40:00,55.2,55.23,55.18,55.2,49080.0,41.6804,41.703,41.6653,41.6804,49080.0
2017-07-25 14:50:00,55.2,55.25,55.18,55.22,41467.0,41.6804,41.7181,41.6653,41.6955,41467.0
2017-07-25 15:00:00,55.23,55.23,55.13,55.16,88629.0,41.703,41.703,41.6275,41.6502,88629.0
2017-07-25 15:10:00,55.15,55.15,55.08,55.08,69093.0,41.6426,41.6426,41.5898,41.5898,69093.0
2017-07-25 15:20:00,55.08,55.13,54.98,55.11,89899.0,41.5898,41.6275,41.5143,41.6124,89899.0
2017-07-25 15:30:00,55.11,55.19,55.09,55.13,76963.0,41.6124,41.6728,41.5973,41.6275,76963.0
2017-07-25 15:40:00,55.13,55.19,55.1,55.18,120544.0,41.6275,41.6728,41.6049,41.6653,120544.0
2017-07-25 15:50:00,55.17,55.35,55.17,55.32,356673.0,41.6577,41.7936,41.6577,41.771,356673.0
2017-07-26 09:30:00,55.45,55.87,55.45,55.6,87543.0,41.8691,42.1863,41.8691,41.9824,87543.0
2017-07-26 09:40:00,55.6,55.77,55.58,55.69,70505.0,41.9824,42.1108,41.9673,42.0504,70505.0
2017-07-26 09:50:00,55.69,55.74,55.4,55.42,109266.0,42.0504,42.0881,41.8314,41.8465,109266.0
2017-07-26 10:00:00,55.43,55.54,55.32,55.33,54177.0,41.854,41.9371,41.771,41.7785,54177.0
2017-07-26 10:10:00,55.33,55.4,55.26,55.39,76964.0,41.7785,41.8314,41.7257,41.8238,76964.0
2017-07-26 10:20:00,55.38,55.38,55.02,55.11,46355.0,41.8163,41.8163,41.5445,41.6124,46355.0
2017-07-26 10:30:00,55.13,55.15,55.03,55.07,41071.0,41.6275,41.6426,41.552,41.5822,41071.0
2017-07-26 10:40:00,55.06,55.25,55.03,55.19,28091.0,41.5747,41.7181,41.552,41.6728,28091.0
2017-07-26 10:50:00,55.23,55.32,55.14,55.3,26368.0,41.703,41.771,41.6351,41.7559,26368.0
2017-07-26 11:00:00,55.3,55.42,55.3,55.42,57457.0,41.7559,41.8465,41.7559,41.8465,57457.0
2017-07-26 11:10:00,55.43,55.51,55.41,55.43,33774.0,41.854,41.9145,41.8389,41.854,33774.0
2017-07-26 11:20:00,55.43,55.52,55.4,55.52,29766.0,41.854,41.922,41.8314,41.922,29766.0
2017-07-26 11:30:00,55.51,55.53,55.47,55.52,28306.0,41.9145,41.9296,41.8842,41.922,28306.0
2017-07-26 11:40:00,55.52,55.63,55.48,55.57,38333.0,41.922,42.0051,41.8918,41.9598,38333.0
2017-07-26 11:50:00,55.59,55.7,55.57,55.69,37928.0,41.9749,42.0579,41.9598,42.0504,37928.0
2017-07-26 12:00:00,55.68,55.79,55.67,55.74,58972.0,42.0428,42.1259,42.0353,42.0881,58972.0
2017-07-26 12:10:00,55.74,55.82,55.72,55.8,30706.0,42.0881,42.1485,42.073,42.1334,30706.0
2017-07-26 12:20:00,55.79,55.81,55.68,55.68,30754.0,42.1259,42.141,42.0428,42.0428,30754.0
2017-07-26 12:30:00,55.69,55.71,55.56,55.59,33880.0,42.0504,42.0655,41.9522,41.9749,33880.0
2017-07-26 12:40:00,55.6,55.6,55.52,55.53,16320.0,41.9824,41.9824,41.922,41.9296,16320.0
2017-07-26 12:50:00,55.54,55.54,55.42,55.45,29749.0,41.9371,41.9371,41.8465,41.8691,29749.0
2017-07-26 13:00:00,55.45,55.49,55.41,55.46,38311.0,41.8691,41.8993,41.8389,41.8767,38311.0
2017-07-26 13:10:00,55.46,55.51,55.45,55.48,9151.0,41.8767,41.9145,41.8691,41.8918,9151.0
2017-07-26 13:20:00,55.48,55.53,55.48,55.49,13601.0,41.8918,41.9296,41.8918,41.8993,13601.0
2017-07-26 13:30:00,55.49,55.56,55.47,55.54,14245.0,41.8993,41.9522,41.8842,41.9371,14245.0
2017-07-26 13:40:00,55.53,55.56,55.5,55.56,18107.0,41.9296,41.9522,41.9069,41.9522,18107.0
2017-07-26 13:50:00,55.56,55.61,55.53,55.54,16478.0,41.9522,41.99,41.9296,41.9371,16478.0
2017-07-26 14:00:00,55.54,55.64,55.54,55.6,28583.0,41.9371,42.0126,41.9371,41.9824,28583.0
2017-07-26 14:10:00,55.59,55.64,55.53,55.55,19939.0,41.9749,42.0126,41.9296,41.9447,19939.0
2017-07-26 14:20:00,55.55,55.58,55.47,55.53,23535.0,41.9447,41.9673,41.8842,41.9296,23535.0
2017-07-26 14:30:00,55.53,55.55,55.48,55.53,16239.0,41.9296,41.9447,41.8918,41.9296,16239.0
2017-07-26 14:40:00,55.54,55.54,55.49,55.49,24518.0,41.9371,41.9371,41.8993,41.8993,24518.0
2017-07-26 14:50:00,55.49,55.49,55.42,55.42,37617.0,41.8993,41.8993,41.8465,41.8465,37617.0
2017-07-26 15:00:00,55.41,55.58,55.4,55.58,67198.0,41.8389,41.9673,41.8314,41.9673,67198.0
2017-07-26 15:10:00,55.59,55.6,55.5,55.55,43843.0,41.9749,41.9824,41.9069,41.9447,43843.0
2017-07-26 15:20:00,55.55,55.58,55.5,55.58,57764.0,41.9447,41.9673,41.9069,41.9673,57764.0
2017-07-26 15:30:00,55.58,55.65,55.54,55.65,70889.0,41.9673,42.0202,41.9371,42.0202,70889.0
2017-07-26 15:40:00,55.65,55.65,55.58,55.61,82048.0,42.0202,42.0202,41.9673,41.99,82048.0
2017-07-26 15:50:00,55.6,55.61,55.53,55.57,152052.0,41.9824,41.99,41.9296,41.9598,152052.0
2017-07-27 09:30:00,55.4,55.95,55.23,55.94,81921.0,41.8314,42.2467,41.703,42.2391,81921.0
2017-07-27 09:40:00,55.97,56.31,55.96,56.26,64647.0,42.2618,42.5185,42.2542,42.4808,64647.0
2017-07-27 09:50:00,56.25,56.3,56.1,56.17,64926.0,42.4732,42.511,42.3599,42.4128,64926.0
2017-07-27 10:00:00,56.18,56.21,56.06,56.14,46073.0,42.4204,42.443,42.3297,42.3902,46073.0
2017-07-27 10:10:00,56.15,56.27,56.13,56.22,62290.0,42.3977,42.4883,42.3826,42.4506,62290.0
2017-07-27 10:20:00,56.22,56.34,56.18,56.34,47790.0,42.4506,42.5412,42.4204,42.5412,47790.0
2017-07-27 10:30:00,56.34,56.39,56.26,56.27,83654.0,42.5412,42.5789,42.4808,42.4883,83654.0
2017-07-27 10:40:00,56.26,56.27,56.17,56.25,22974.0,42.4808,42.4883,42.4128,42.4732,22974.0
2017-07-27 10:50:00,56.25,56.35,56.22,56.32,30411.0,42.4732,42.5487,42.4506,42.5261,30411.0
2017-07-27 11:00:00,56.32,56.43,56.29,56.43,26281.0,42.5261,42.6091,42.5034,42.6091,26281.0
2017-07-27 11:10:00,56.44,56.6,56.43,56.55,44086.0,42.6167,42.7375,42.6091,42.6997,44086.0
2017-07-27 11:20:00,56.56,56.57,56.49,56.5,31441.0,42.7073,42.7148,42.6544,42.662,31441.0
2017-07-27 11:30:00,56.49,56.57,56.47,56.56,28849.0,42.6544,42.7148,42.6393,42.7073,28849.0
2017-07-27 11:40:00,56.55,56.68,56.54,56.65,31595.0,42.6997,42.7979,42.6922,42.7752,31595.0
2017-07-27 11:50:00,56.65,56.78,56.65,56.75,42356.0,42.7752,42.8734,42.7752,42.8507,42356.0
2017-07-27 12:00:00,56.75,56.77,56.69,56.72,29858.0,42.8507,42.8659,42.8054,42.8281,29858.0
2017-07-27 12:10:00,56.73,56.78,56.7,56.73,36494.0,42.8356,42.8734,42.813,42.8356,36494.0
2017-07-27 12:20:00,56.72,56.73,56.63,56.65,29885.0,42.8281,42.8356,42.7601,42.7752,29885.0
2017-07-27 12:30:00,56.65,56.66,56.45,56.49,36866.0,42.7752,42.7828,42.6242,42.6544,36866.0
2017-07-27 12:40:00,56.49,56.52,56.4,56.5,29271.0,42.6544,42.6771,42.5865,42.662,29271.0
2017-07-27 12:50:00,56.51,56.54,56.42,56.48,36452.0,42.6695,42.6922,42.6016,42.6469,36452.0
2017-07-27 13:00:00,56.47,56.48,56.33,56.39,97164.0,42.6393,42.6469,42.5336,42.5789,97164.0
2017-07-27 13:10:00,56.4,56.42,56.21,56.23,30643.0,42.5865,42.6016,42.443,42.4581,30643.0
2017-07-27 13:20:00,56.23,56.24,56.0,56.07,39459.0,42.4581,42.4657,42.2844,42.3373,39459.0
2017-07-27 13:30:00,56.07,56.07,55.94,55.98,22252.0,42.3373,42.3373,42.2391,42.2693,22252.0
2017-07-27 13:40:00,55.96,56.09,55.88,56.09,40972.0,42.2542,42.3524,42.1938,42.3524,40972.0
2017-07-27 13:50:00,56.08,56.26,56.08,56.22,25204.0,42.3448,42.4808,42.3448,42.4506,25204.0
2017-07-27 14:00:00,56.22,56.48,56.22,56.45,65821.0,42.4506,42.6469,42.4506,42.6242,65821.0
2017-07-27 14:10:00,56.47,56.63,56.47,56.62,39365.0,42.6393,42.7601,42.6393,42.7526,39365.0
2017-07-27 14:20:00,56.62,56.66,56.48,56.56,41742.0,42.7526,42.7828,42.6469,42.7073,41742.0
2017-07-27 14:30:00,56.55,56.65,56.51,56.62,26312.0,42.6997,42.7752,42.6695,42.7526,26312.0
2017-07-27 14:40:00,56.62,56.62,56.49,56.58,31987.0,42.7526,42.7526,42.6544,42.7224,31987.0
2017-07-27 14:50:00,56.58,56.81,56.57,56.81,46046.0,42.7224,42.8961,42.7148,42.8961,46046.0
2017-07-27 15:00:00,56.81,56.98,56.8,56.89,90652.0,42.8961,43.0244,42.8885,42.9565,90652.0
2017-07-27 15:10:00,56.89,57.14,56.89,57.08,101535.0,42.9565,43.1452,42.9565,43.0999,101535.0
2017-07-27 15:20:00,57.08,57.1,56.98,57.09,67750.0,43.0999,43.115,43.0244,43.1075,67750.0
2017-07-27 15:30:00,57.09,57.12,57.02,57.04,66613.0,43.1075,43.1301,43.0546,43.0697,66613.0
2017-07-27 15:40:00,57.04,57.1,56.98,57.07,122305.0,43.0697,43.115,43.0244,43.0924,122305.0
2017-07-27 15:50:00,57.08,57.09,56.97,57.05,283805.0,43.0999,43.1075,43.0169,43.0773,283805.0
2017-07-28 09:30:00,57.16,57.46,57.05,57.42,80465.0,43.1603,43.3869,43.0773,43.3567,80465.0
2017-07-28 09:40:00,57.45,57.54,57.31,57.49,66709.0,43.3793,43.4473,43.2736,43.4095,66709.0
2017-07-28 09:50:00,57.49,57.49,57.24,57.47,51326.0,43.4095,43.4095,43.2207,43.3944,51326.0
2017-07-28 10:00:00,57.43,57.43,57.13,57.21,46524.0,43.3642,43.3642,43.1377,43.1981,46524.0
2017-07-28 10:10:00,57.22,57.42,57.22,57.28,43143.0,43.2056,43.3567,43.2056,43.2509,43143.0
2017-07-28 10:20:00,57.28,57.48,57.17,57.47,58735.0,43.2509,43.402,43.1679,43.3944,58735.0
2017-07-28 10:30:00,57.47,57.74,57.43,57.69,93860.0,43.3944,43.5983,43.3642,43.5605,93860.0
2017-07-28 10:40:00,57.68,57.79,57.53,57.6,92453.0,43.553,43.636,43.4397,43.4926,92453.0
2017-07-28 10:50:00,57.61,57.71,57.59,57.64,40710.0,43.5001,43.5756,43.485,43.5228,40710.0
2017-07-28 11:00:00,57.63,57.65,57.46,57.63,59463.0,43.5152,43.5303,43.3869,43.5152,59463.0
2017-07-28 11:10:00,57.65,57.72,57.48,57.48,55310.0,43.5303,43.5832,43.402,43.402,55310.0
2017-07-28 11:20:00,57.48,57.73,57.47,57.72,37211.0,43.402,43.5907,43.3944,43.5832,37211.0
2017-07-28 11:30:00,57.72,57.72,57.56,57.63,46139.0,43.5832,43.5832,43.4624,43.5152,46139.0
2017-07-28 11:40:00,57.63,57.64,57.51,57.54,58576.0,43.5152,43.5228,43.4246,43.4473,58576.0
2017-07-28 11:50:00,57.54,57.58,57.51,57.57,32541.0,43.4473,43.4775,43.4246,43.4699,32541.0
2017-07-28 12:00:00,57.57,57.73,57.57,57.73,51602.0,43.4699,43.5907,43.4699,43.5907,51602.0
2017-07-28 12:10:00,57.74,57.74,57.53,57.64,57568.0,43.5983,43.5983,43.4397,43.5228,57568.0
2017-07-28 12:20:00,57.64,57.68,57.56,57.64,47362.0,43.5228,43.553,43.4624,43.5228,47362.0
2017-07-28 12:30:00,57.64,57.71,57.56,57.67,52077.0,43.5228,43.5756,43.4624,43.5454,52077.0
2017-07-28 12:40:00,57.67,57.68,57.5,57.58,41615.0,43.5454,43.553,43.4171,43.4775,41615.0
2017-07-28 12:50:00,57.6,57.64,57.56,57.62,59275.0,43.4926,43.5228,43.4624,43.5077,59275.0
2017-07-28 13:00:00,57.63,57.63,57.56,57.62,46821.0,43.5152,43.5152,43.4624,43.5077,46821.0
2017-07-28 13:10:00,57.63,57.66,57.59,57.59,30627.0,43.5152,43.5379,43.485,43.485,30627.0
2017-07-28 13:20:00,57.59,57.71,57.57,57.7,28009.0,43.485,43.5756,43.4699,43.5681,28009.0
2017-07-28 13:30:00,57.71,57.74,57.68,57.71,35624.0,43.5756,43.5983,43.553,43.5756,35624.0
2017-07-28 13:40:00,57.72,57.74,57.67,57.7,42029.0,43.5832,43.5983,43.5454,43.5681,42029.0
2017-07-28 13:50:00,57.71,57.75,57.65,57.68,45645.0,43.5756,43.6058,43.5303,43.553,45645.0
2017-07-28 14:00:00,57.68,57.68,57.58,57.63,29579.0,43.553,43.553,43.4775,43.5152,29579.0
2017-07-28 14:10:00,57.63,57.64,57.56,57.63,35055.0,43.5152,43.5228,43.4624,43.5152,35055.0
2017-07-28 14:20:00,57.64,57.72,57.62,57.7,75694.0,43.5228,43.5832,43.5077,43.5681,75694.0
2017-07-28 14:30:00,57.7,57.73,57.59,57.66,47833.0,43.5681,43.5907,43.485,43.5379,47833.0
2017-07-28 14:40:00,57.66,57.67,57.57,57.58,37102.0,43.5379,43.5454,43.4699,43.4775,37102.0
2017-07-28 14:50:00,57.58,57.59,57.5,57.54,48064.0,43.4775,43.485,43.4171,43.4473,48064.0
2017-07-28 15:00:00,57.54,57.58,57.51,57.55,38579.0,43.4473,43.4775,43.4246,43.4548,38579.0
2017-07-28 15:10:00,57.55,57.56,57.5,57.54,54519.0,43.4548,43.4624,43.4171,43.4473,54519.0
2017-07-28 15:20:00,57.53,57.54,57.51,57.53,34734.0,43.4397,43.4473,43.4246,43.4397,34734.0
2017-07-28 15:30:00,57.53,57.59,57.53,57.58,56035.0,43.4397,43.485,43.4397,43.4775,56035.0
2017-07-28 15:40:00,57.58,57.65,57.57,57.62,101587.0,43.4775,43.5303,43.4699,43.5077,101587.0
2017-07-28 15:50:00,57.63,57.69,57.58,57.63,180607.0,43.5152,43.5605,43.4775,43.5152,180607.0
2017-07-31 09:30:00,57.68,58.26,57.68,58.22,88620.0,43.553,43.9909,43.553,43.9607,88620.0
2017-07-31 09:40:00,58.19,58.47,58.17,58.43,71478.0,43.9381,44.1495,43.923,44.1193,71478.0
2017-07-31 09:50:00,58.43,58.46,58.31,58.32,63614.0,44.1193,44.1419,44.0287,44.0362,63614.0
2017-07-31 10:00:00,58.33,58.4,58.01,58.03,58195.0,44.0438,44.0966,43.8021,43.8173,58195.0
2017-07-31 10:10:00,58.04,58.09,57.94,58.06,51950.0,43.8248,43.8626,43.7493,43.8399,51950.0
2017-07-31 10:20:00,58.07,58.19,58.06,58.11,36528.0,43.8475,43.9381,43.8399,43.8777,36528.0
2017-07-31 10:30:00,58.11,58.11,57.9,58.03,74415.0,43.8777,43.8777,43.7191,43.8173,74415.0
2017-07-31 10:40:00,58.03,58.04,57.92,57.95,42475.0,43.8173,43.8248,43.7342,43.7568,42475.0
2017-07-31 10:50:00,57.95,58.08,57.91,58.07,33004.0,43.7568,43.855,43.7266,43.8475,33004.0
2017-07-31 11:00:00,58.07,58.2,58.06,58.19,36158.0,43.8475,43.9456,43.8399,43.9381,36158.0
2017-07-31 11:10:00,58.2,58.25,58.11,58.19,36279.0,43.9456,43.9834,43.8777,43.9381,36279.0
2017-07-31 11:20:00,58.2,58.26,58.13,58.14,41754.0,43.9456,43.9909,43.8928,43.9003,41754.0
2017-07-31 11:30:00,58.14,58.28,58.11,58.28,38038.0,43.9003,44.006,43.8777,44.006,38038.0
2017-07-31 11:40:00,58.28,58.34,58.25,58.3,32709.0,44.006,44.0513,43.9834,44.0211,32709.0
2017-07-31 11:50:00,58.3,58.33,58.26,58.33,30424.0,44.0211,44.0438,43.9909,44.0438,30424.0
2017-07-31 12:00:00,58.33,58.44,58.32,58.38,55466.0,44.0438,44.1268,44.0362,44.0815,55466.0
2017-07-31 12:10:00,58.38,58.41,58.36,58.4,44903.0,44.0815,44.1042,44.0664,44.0966,44903.0
2017-07-31 12:20:00,58.4,58.42,58.37,58.38,81891.0,44.0966,44.1117,44.074,44.0815,81891.0
2017-07-31 12:30:00,58.39,58.43,58.38,58.38,27302.0,44.0891,44.1193,44.0815,44.0815,27302.0
2017-07-31 12:40:00,58.38,58.38,58.27,58.29,27817.0,44.0815,44.0815,43.9985,44.0136,27817.0
2017-07-31 12:50:00,58.29,58.37,58.22,58.32,61458.0,44.0136,44.074,43.9607,44.0362,61458.0
2017-07-31 13:00:00,58.32,58.56,58.31,58.46,110995.0,44.0362,44.2174,44.0287,44.1419,110995.0
2017-07-31 13:10:00,58.46,58.47,58.38,58.44,35889.0,44.1419,44.1495,44.0815,44.1268,35889.0
2017-07-31 13:20:00,58.44,58.5,58.38,58.43,27305.0,44.1268,44.1721,44.0815,44.1193,27305.0
2017-07-31 13:30:00,58.42,58.43,58.3,58.36,21563.0,44.1117,44.1193,44.0211,44.0664,21563.0
2017-07-31 13:40:00,58.36,58.36,58.24,58.32,27549.0,44.0664,44.0664,43.9758,44.0362,27549.0
2017-07-31 13:50:00,58.33,58.41,58.31,58.41,47453.0,44.0438,44.1042,44.0287,44.1042,47453.0
2017-07-31 14:00:00,58.41,58.47,58.37,58.46,51676.0,44.1042,44.1495,44.074,44.1419,51676.0
2017-07-31 14:10:00,58.47,58.78,58.47,58.66,103811.0,44.1495,44.3836,44.1495,44.293,103811.0
2017-07-31 14:20:00,58.66,58.66,58.52,58.59,38809.0,44.293,44.293,44.1872,44.2401,38809.0
2017-07-31 14:30:00,58.61,58.64,58.49,58.52,45427.0,44.2552,44.2778,44.1646,44.1872,45427.0
2017-07-31 14:40:00,58.52,58.6,58.49,58.53,32464.0,44.1872,44.2476,44.1646,44.1948,32464.0
2017-07-31 14:50:00,58.53,58.54,58.38,58.42,39147.0,44.1948,44.2023,44.0815,44.1117,39147.0
2017-07-31 15:00:00,58.41,58.47,58.4,58.43,44216.0,44.1042,44.1495,44.0966,44.1193,44216.0
2017-07-31 15:10:00,58.42,58.53,58.42,58.5,62181.0,44.1117,44.1948,44.1117,44.1721,62181.0
2017-07-31 15:20:00,58.5,58.53,58.45,58.53,61041.0,44.1721,44.1948,44.1344,44.1948,61041.0
2017-07-31 15:30:00,58.53,58.57,58.49,58.51,81010.0,44.1948,44.225,44.1646,44.1797,81010.0
2017-07-31 15:40:00,58.52,58.53,58.39,58.5,150426.0,44.1872,44.1948,44.0891,44.1721,150426.0
2017-07-31 15:50:00,58.5,58.5,58.33,58.36,290445.0,44.1721,44.1721,44.0438,44.0664,290445.0
2017-08-01 09:30:00,58.6,59.2,58.55,59.16,248651.0,44.2476,44.7007,44.2099,44.6705,248651.0
2017-08-01 09:40:00,59.16,59.32,58.99,59.11,115293.0,44.6705,44.7913,44.5421,44.6327,115293.0
2017-08-01 09:50:00,59.11,59.12,58.7,58.77,133146.0,44.6327,44.6403,44.3232,44.376,133146.0
2017-08-01 10:00:00,58.77,58.98,58.68,58.92,65070.0,44.376,44.5346,44.3081,44.4893,65070.0
2017-08-01 10:10:00,58.92,59.15,58.85,59.15,90762.0,44.4893,44.6629,44.4364,44.6629,90762.0
2017-08-01 10:20:00,59.15,59.16,58.98,59.14,72127.0,44.6629,44.6705,44.5346,44.6554,72127.0
2017-08-01 10:30:00,59.13,59.24,59.12,59.16,70428.0,44.6478,44.7309,44.6403,44.6705,70428.0
2017-08-01 10:40:00,59.16,59.16,58.93,59.1,121324.0,44.6705,44.6705,44.4968,44.6252,121324.0
2017-08-01 10:50:00,59.09,59.1,58.93,58.98,51510.0,44.6176,44.6252,44.4968,44.5346,51510.0
2017-08-01 11:00:00,58.99,59.21,58.99,59.21,73817.0,44.5421,44.7082,44.5421,44.7082,73817.0
2017-08-01 11:10:00,59.22,59.38,59.21,59.34,91681.0,44.7158,44.8366,44.7082,44.8064,91681.0
2017-08-01 11:20:00,59.34,59.41,59.31,59.41,122712.0,44.8064,44.8593,44.7838,44.8593,122712.0
2017-08-01 11:30:00,59.41,59.6,59.41,59.42,153872.0,44.8593,45.0027,44.8593,44.8668,153872.0
2017-08-01 11:40:00,59.41,59.49,59.35,59.43,62388.0,44.8593,44.9197,44.814,44.8744,62388.0
2017-08-01 11:50:00,59.43,59.45,59.22,59.29,281447.0,44.8744,44.8895,44.7158,44.7687,281447.0
2017-08-01 12:00:00,59.28,59.36,59.21,59.28,77387.0,44.7611,44.8215,44.7082,44.7611,77387.0
2017-08-01 12:10:00,59.29,59.3,59.1,59.21,114254.0,44.7687,44.7762,44.6252,44.7082,114254.0
2017-08-01 12:20:00,59.21,59.24,59.12,59.21,38423.0,44.7082,44.7309,44.6403,44.7082,38423.0
2017-08-01 12:30:00,59.21,59.21,59.12,59.13,34481.0,44.7082,44.7082,44.6403,44.6478,34481.0
2017-08-01 12:40:00,59.13,59.14,58.89,58.89,79143.0,44.6478,44.6554,44.4666,44.4666,79143.0
2017-08-01 12:50:00,58.89,58.93,58.85,58.91,40371.0,44.4666,44.4968,44.4364,44.4817,40371.0
2017-08-01 13:00:00,58.92,58.94,58.86,58.92,40339.0,44.4893,44.5044,44.444,44.4893,40339.0
2017-08-01 13:10:00,58.92,58.92,58.83,58.91,29145.0,44.4893,44.4893,44.4213,44.4817,29145.0
2017-08-01 13:20:00,58.92,58.99,58.91,58.98,33118.0,44.4893,44.5421,44.4817,44.5346,33118.0
2017-08-01 13:30:00,58.98,59.01,58.95,58.98,38515.0,44.5346,44.5572,44.5119,44.5346,38515.0
2017-08-01 13:40:00,58.97,59.08,58.97,59.06,41156.0,44.527,44.6101,44.527,44.595,41156.0
2017-08-01 13:50:00,59.07,59.15,59.05,59.15,47930.0,44.6025,44.6629,44.5874,44.6629,47930.0
2017-08-01 14:00:00,59.15,59.3,59.15,59.29,81950.0,44.6629,44.7762,44.6629,44.7687,81950.0
2017-08-01 14:10:00,59.29,59.41,59.29,59.38,60795.0,44.7687,44.8593,44.7687,44.8366,60795.0
2017-08-01 14:20:00,59.39,59.48,59.34,59.47,141449.0,44.8442,44.9121,44.8064,44.9046,141449.0
2017-08-01 14:30:00,59.46,59.47,59.28,59.29,69316.0,44.897,44.9046,44.7611,44.7687,69316.0
2017-08-01 14:40:00,59.3,59.3,59.23,59.23,56399.0,44.7762,44.7762,44.7233,44.7233,56399.0
2017-08-01 14:50:00,59.23,59.26,59.17,59.25,44532.0,44.7233,44.746,44.678,44.7384,44532.0
2017-08-01 15:00:00,59.26,59.26,59.09,59.14,63743.0,44.746,44.746,44.6176,44.6554,63743.0
2017-08-01 15:10:00,59.14,59.33,59.13,59.33,68422.0,44.6554,44.7989,44.6478,44.7989,68422.0
2017-08-01 15:20:00,59.33,59.54,59.32,59.5,127358.0,44.7989,44.9574,44.7913,44.9272,127358.0
2017-08-01 15:30:00,59.51,59.6,59.47,59.54,142257.0,44.9348,45.0027,44.9046,44.9574,142257.0
2017-08-01 15:40:00,59.55,59.57,59.45,59.45,157874.0,44.965,44.9801,44.8895,44.8895,157874.0
2017-08-01 15:50:00,59.45,59.5,59.41,59.47,243462.0,44.8895,44.9272,44.8593,44.9046,243462.0
2017-08-02 09:30:00,59.51,60.1,59.5,59.99,135245.0,44.9348,45.3803,44.9272,45.2972,135245.0
2017-08-02 09:40:00,59.99,60.02,59.61,59.75,124052.0,45.2972,45.3199,45.0103,45.116,124052.0
2017-08-02 09:50:00,59.76,59.84,59.57,59.79,101693.0,45.1235,45.1839,44.9801,45.1462,101693.0
2017-08-02 10:00:00,59.8,59.87,59.63,59.78,62797.0,45.1537,45.2066,45.0254,45.1386,62797.0
2017-08-02 10:10:00,59.79,59.81,59.5,59.5,45325.0,45.1462,45.1613,44.9272,44.9272,45325.0
2017-08-02 10:20:00,59.5,59.51,59.24,59.25,76151.0,44.9272,44.9348,44.7309,44.7384,76151.0
2017-08-02 10:30:00,59.27,59.28,59.11,59.24,74055.0,44.7535,44.7611,44.6327,44.7309,74055.0
2017-08-02 10:40:00,59.25,59.28,58.6,58.64,139052.0,44.7384,44.7611,44.2476,44.2778,139052.0
2017-08-02 10:50:00,58.64,58.84,58.33,58.36,138067.0,44.2778,44.4289,44.0438,44.0664,138067.0
2017-08-02 11:00:00,58.39,58.52,58.26,58.4,140282.0,44.0891,44.1872,43.9909,44.0966,140282.0
2017-08-02 11:10:00,58.39,58.89,58.33,58.89,90956.0,44.0891,44.4666,44.0438,44.4666,90956.0
2017-08-02 11:20:00,58.9,58.99,58.84,58.94,37929.0,44.4742,44.5421,44.4289,44.5044,37929.0
2017-08-02 11:30:00,58.95,58.97,58.85,58.86,36798.0,44.5119,44.527,44.4364,44.444,36798.0
2017-08-02 11:40:00,58.86,58.98,58.73,58.98,119990.0,44.444,44.5346,44.3458,44.5346,119990.0
2017-08-02 11:50:00,58.97,59.09,58.88,59.08,34712.0,44.527,44.6176,44.4591,44.6101,34712.0
2017-08-02 12:00:00,59.07,59.18,59.07,59.1,36292.0,44.6025,44.6856,44.6025,44.6252,36292.0
2017-08-02 12:10:00,59.11,59.12,58.93,58.95,36305.0,44.6327,44.6403,44.4968,44.5119,36305.0
2017-08-02 12:20:00,58.95,59.15,58.94,59.07,72184.0,44.5119,44.6629,44.5044,44.6025,72184.0
2017-08-02 12:30:00,59.08,59.15,59.07,59.14,28553.0,44.6101,44.6629,44.6025,44.6554,28553.0
2017-08-02 12:40:00,59.14,59.19,59.13,59.13,25758.0,44.6554,44.6931,44.6478,44.6478,25758.0
2017-08-02 12:50:00,59.13,59.16,59.05,59.16,29166.0,44.6478,44.6705,44.5874,44.6705,29166.0
2017-08-02 13:00:00,59.16,59.2,59.11,59.17,26241.0,44.6705,44.7007,44.6327,44.678,26241.0
2017-08-02 13:10:00,59.17,59.29,59.17,59.28,30119.0,44.678,44.7687,44.678,44.7611,30119.0
2017-08-02 13:20:00,59.28,59.29,59.15,59.19,42408.0,44.7611,44.7687,44.6629,44.6931,42408.0
2017-08-02 13:30:00,59.19,59.23,59.13,59.15,39154.0,44.6931,44.7233,44.6478,44.6629,39154.0
2017-08-02 13:40:00,59.16,59.22,59.15,59.2,51564.0,44.6705,44.7158,44.6629,44.7007,51564.0
2017-08-02 13:50:00,59.22,59.32,59.19,59.24,31778.0,44.7158,44.7913,44.6931,44.7309,31778.0
2017-08-02 14:00:00,59.25,59.33,59.24,59.33,35147.0,44.7384,44.7989,44.7309,44.7989,35147.0
2017-08-02 14:10:00,59.34,59.41,59.3,59.39,41087.0,44.8064,44.8593,44.7762,44.8442,41087.0
2017-08-02 14:20:00,59.39,59.48,59.37,59.48,41484.0,44.8442,44.9121,44.8291,44.9121,41484.0
2017-08-02 14:30:00,59.48,59.59,59.46,59.59,37570.0,44.9121,44.9952,44.897,44.9952,37570.0
2017-08-02 14:40:00,59.59,59.61,59.56,59.58,35373.0,44.9952,45.0103,44.9725,44.9876,35373.0
2017-08-02 14:50:00,59.58,59.58,59.43,59.55,31662.0,44.9876,44.9876,44.8744,44.965,31662.0
2017-08-02 15:00:00,59.55,59.56,59.52,59.53,29126.0,44.965,44.9725,44.9423,44.9499,29126.0
2017-08-02 15:10:00,59.53,59.59,59.53,59.54,32055.0,44.9499,44.9952,44.9499,44.9574,32055.0
2017-08-02 15:20:00,59.54,59.54,59.5,59.53,33134.0,44.9574,44.9574,44.9272,44.9499,33134.0
2017-08-02 15:30:00,59.54,59.57,59.46,59.46,100544.0,44.9574,44.9801,44.897,44.897,100544.0
2017-08-02 15:40:00,59.47,59.49,59.42,59.44,77066.0,44.9046,44.9197,44.8668,44.8819,77066.0
2017-08-02 15:50:00,59.45,59.49,59.39,59.4,271793.0,44.8895,44.9197,44.8442,44.8517,271793.0
2017-08-03 09:30:00,59.41,59.95,59.31,59.82,87961.0,44.8593,45.267,44.7838,45.1688,87961.0
2017-08-03 09:40:00,59.84,60.11,59.8,59.96,62591.0,45.1839,45.3878,45.1537,45.2746,62591.0
2017-08-03 09:50:00,59.96,60.0,59.76,59.95,45688.0,45.2746,45.3048,45.1235,45.267,45688.0
2017-08-03 10:00:00,59.93,60.12,59.85,60.1,57820.0,45.2519,45.3954,45.1915,45.3803,57820.0
2017-08-03 10:10:00,60.09,60.31,60.0,60.3,82966.0,45.3727,45.5388,45.3048,45.5313,82966.0
2017-08-03 10:20:00,60.3,60.51,60.24,60.28,94725.0,45.5313,45.6898,45.486,45.5162,94725.0
2017-08-03 10:30:00,60.29,60.38,60.07,60.07,70559.0,45.5237,45.5917,45.3576,45.3576,70559.0
2017-08-03 10:40:00,60.06,60.11,59.81,59.81,58908.0,45.3501,45.3878,45.1613,45.1613,58908.0
2017-08-03 10:50:00,59.84,59.97,59.82,59.95,48463.0,45.1839,45.2821,45.1688,45.267,48463.0
2017-08-03 11:00:00,59.95,60.01,59.91,59.93,50813.0,45.267,45.3123,45.2368,45.2519,50813.0
2017-08-03 11:10:00,59.91,59.95,59.74,59.82,34448.0,45.2368,45.267,45.1084,45.1688,34448.0
2017-08-03 11:20:00,59.83,59.86,59.76,59.86,30970.0,45.1764,45.199,45.1235,45.199,30970.0
2017-08-03 11:30:00,59.86,59.91,59.77,59.89,25734.0,45.199,45.2368,45.1311,45.2217,25734.0
2017-08-03 11:40:00,59.9,59.94,59.86,59.89,28031.0,45.2292,45.2595,45.199,45.2217,28031.0
2017-08-03 11:50:00,59.9,59.98,59.83,59.86,37326.0,45.2292,45.2897,45.1764,45.199,37326.0
2017-08-03 12:00:00,59.86,59.93,59.85,59.88,21088.0,45.199,45.2519,45.1915,45.2141,21088.0
2017-08-03 12:10:00,59.87,59.95,59.84,59.93,18470.0,45.2066,45.267,45.1839,45.2519,18470.0
2017-08-03 12:20:00,59.94,59.95,59.85,59.87,17731.0,45.2595,45.267,45.1915,45.2066,17731.0
2017-08-03 12:30:00,59.88,59.88,59.75,59.8,25863.0,45.2141,45.2141,45.116,45.1537,25863.0
2017-08-03 12:40:00,59.79,59.82,59.75,59.77,23768.0,45.1462,45.1688,45.116,45.1311,23768.0
2017-08-03 12:50:00,59.77,59.85,59.77,59.84,29934.0,45.1311,45.1915,45.1311,45.1839,29934.0
2017-08-03 13:00:00,59.84,59.84,59.77,59.8,19180.0,45.1839,45.1839,45.1311,45.1537,19180.0
2017-08-03 13:10:00,59.79,59.81,59.75,59.81,22768.0,45.1462,45.1613,45.116,45.1613,22768.0
2017-08-03 13:20:00,59.81,59.88,59.8,59.84,21336.0,45.1613,45.2141,45.1537,45.1839,21336.0
2017-08-03 13:30:00,59.85,59.88,59.75,59.87,23648.0,45.1915,45.2141,45.116,45.2066,23648.0
2017-08-03 13:40:00,59.87,59.98,59.87,59.91,36567.0,45.2066,45.2897,45.2066,45.2368,36567.0
2017-08-03 13:50:00,59.92,60.0,59.91,59.98,31326.0,45.2444,45.3048,45.2368,45.2897,31326.0
2017-08-03 14:00:00,59.99,60.0,59.94,60.0,30148.0,45.2972,45.3048,45.2595,45.3048,30148.0
2017-08-03 14:10:00,59.99,60.0,59.9,59.97,34629.0,45.2972,45.3048,45.2292,45.2821,34629.0
2017-08-03 14:20:00,59.96,60.03,59.94,59.98,35693.0,45.2746,45.3274,45.2595,45.2897,35693.0
2017-08-03 14:30:00,59.98,60.0,59.94,59.94,32450.0,45.2897,45.3048,45.2595,45.2595,32450.0
2017-08-03 14:40:00,59.95,59.96,59.86,59.87,28768.0,45.267,45.2746,45.199,45.2066,28768.0
2017-08-03 14:50:00,59.86,59.86,59.8,59.83,31347.0,45.199,45.199,45.1537,45.1764,31347.0
2017-08-03 15:00:00,59.83,59.87,59.76,59.81,50528.0,45.1764,45.2066,45.1235,45.1613,50528.0
2017-08-03 15:10:00,59.8,59.84,59.71,59.82,41954.0,45.1537,45.1839,45.0858,45.1688,41954.0
2017-08-03 15:20:00,59.82,59.87,59.8,59.8,33630.0,45.1688,45.2066,45.1537,45.1537,33630.0
2017-08-03 15:30:00,59.8,59.82,59.7,59.73,80915.0,45.1537,45.1688,45.0782,45.1009,80915.0
2017-08-03 15:40:00,59.73,59.77,59.7,59.71,87348.0,45.1009,45.1311,45.0782,45.0858,87348.0
2017-08-03 15:50:00,59.71,59.72,59.63,59.69,202095.0,45.0858,45.0933,45.0254,45.0707,202095.0
2017-08-04 09:30:00,59.88,60.46,59.88,60.16,63334.0,45.2141,45.6521,45.2141,45.4256,63334.0
2017-08-04 09:40:00,60.14,60.26,59.98,60.16,56712.0,45.4105,45.5011,45.2897,45.4256,56712.0
2017-08-04 09:50:00,60.16,60.32,60.09,60.09,50138.0,45.4256,45.5464,45.3727,45.3727,50138.0
2017-08-04 10:00:00,60.09,60.19,59.96,59.98,62924.0,45.3727,45.4482,45.2746,45.2897,62924.0
2017-08-04 10:10:00,59.97,60.08,59.91,59.94,46936.0,45.2821,45.3652,45.2368,45.2595,46936.0
2017-08-04 10:20:00,59.95,60.09,59.91,60.08,39529.0,45.267,45.3727,45.2368,45.3652,39529.0
2017-08-04 10:30:00,60.08,60.18,60.03,60.12,33741.0,45.3652,45.4407,45.3274,45.3954,33741.0
2017-08-04 10:40:00,60.12,60.15,60.02,60.04,24194.0,45.3954,45.418,45.3199,45.335,24194.0
2017-08-04 10:50:00,60.04,60.07,59.91,60.0,47052.0,45.335,45.3576,45.2368,45.3048,47052.0
2017-08-04 11:00:00,60.02,60.03,59.91,59.91,39090.0,45.3199,45.3274,45.2368,45.2368,39090.0
2017-08-04 11:10:00,59.89,59.93,59.8,59.92,31770.0,45.2217,45.2519,45.1537,45.2444,31770.0
2017-08-04 11:20:00,59.93,59.95,59.79,59.86,32253.0,45.2519,45.267,45.1462,45.199,32253.0
2017-08-04 11:30:00,59.86,59.98,59.83,59.9,31439.0,45.199,45.2897,45.1764,45.2292,31439.0
2017-08-04 11:40:00,59.9,59.99,59.9,59.98,23413.0,45.2292,45.2972,45.2292,45.2897,23413.0
2017-08-04 11:50:00,59.98,60.02,59.93,60.01,19752.0,45.2897,45.3199,45.2519,45.3123,19752.0
2017-08-04 12:00:00,60.03,60.09,59.97,60.08,36736.0,45.3274,45.3727,45.2821,45.3652,36736.0
2017-08-04 12:10:00,60.08,60.12,60.01,60.04,19859.0,45.3652,45.3954,45.3123,45.335,19859.0
2017-08-04 12:20:00,60.04,60.1,60.03,60.08,14483.0,45.335,45.3803,45.3274,45.3652,14483.0
2017-08-04 12:30:00,60.08,60.12,60.02,60.03,22564.0,45.3652,45.3954,45.3199,45.3274,22564.0
2017-08-04 12:40:00,60.04,60.04,59.93,59.97,24534.0,45.335,45.335,45.2519,45.2821,24534.0
2017-08-04 12:50:00,59.97,60.01,59.95,60.01,20800.0,45.2821,45.3123,45.267,45.3123,20800.0
2017-08-04 13:00:00,60.01,60.11,60.0,60.11,17368.0,45.3123,45.3878,45.3048,45.3878,17368.0
2017-08-04 13:10:00,60.11,60.14,60.07,60.08,24011.0,45.3878,45.4105,45.3576,45.3652,24011.0
2017-08-04 13:20:00,60.08,60.16,60.07,60.14,14841.0,45.3652,45.4256,45.3576,45.4105,14841.0
2017-08-04 13:30:00,60.14,60.38,60.14,60.27,56056.0,45.4105,45.5917,45.4105,45.5086,56056.0
2017-08-04 13:40:00,60.27,60.39,60.26,60.34,60311.0,45.5086,45.5992,45.5011,45.5615,60311.0
2017-08-04 13:50:00,60.36,60.36,60.26,60.28,33600.0,45.5766,45.5766,45.5011,45.5162,33600.0
2017-08-04 14:00:00,60.28,60.29,60.23,60.27,16215.0,45.5162,45.5237,45.4784,45.5086,16215.0
2017-08-04 14:10:00,60.29,60.29,60.26,60.27,18507.0,45.5237,45.5237,45.5011,45.5086,18507.0
2017-08-04 14:20:00,60.28,60.35,60.28,60.35,36576.0,45.5162,45.569,45.5162,45.569,36576.0
2017-08-04 14:30:00,60.34,60.46,60.34,60.45,55777.0,45.5615,45.6521,45.5615,45.6445,55777.0
2017-08-04 14:40:00,60.44,60.46,60.37,60.37,43430.0,45.637,45.6521,45.5841,45.5841,43430.0
2017-08-04 14:50:00,60.38,60.41,60.34,60.4,59529.0,45.5917,45.6143,45.5615,45.6068,59529.0
2017-08-04 15:00:00,60.4,60.43,60.36,60.4,36506.0,45.6068,45.6294,45.5766,45.6068,36506.0
2017-08-04 15:10:00,60.39,60.41,60.25,60.25,48077.0,45.5992,45.6143,45.4935,45.4935,48077.0
2017-08-04 15:20:00,60.25,60.26,60.23,60.24,39114.0,45.4935,45.5011,45.4784,45.486,39114.0
2017-08-04 15:30:00,60.24,60.32,60.21,60.29,81139.0,45.486,45.5464,45.4633,45.5237,81139.0
2017-08-04 15:40:00,60.29,60.33,60.27,60.3,109380.0,45.5237,45.5539,45.5086,45.5313,109380.0
2017-08-04 15:50:00,60.3,60.3,60.21,60.27,178224.0,45.5313,45.5313,45.4633,45.5086,178224.0
2017-08-07 09:30:00,60.48,61.07,60.35,60.78,110776.0,45.6672,46.1127,45.569,45.8937,110776.0
2017-08-07 09:40:00,60.83,61.04,60.62,60.94,63358.0,45.9315,46.09,45.7729,46.0145,63358.0
2017-08-07 09:50:00,60.95,61.23,60.86,61.22,102671.0,46.0221,46.2335,45.9541,46.226,102671.0
2017-08-07 10:00:00,61.23,61.32,61.15,61.23,103166.0,46.2335,46.3015,46.1731,46.2335,103166.0
2017-08-07 10:10:00,61.23,61.28,61.11,61.25,55221.0,46.2335,46.2713,46.1429,46.2486,55221.0
2017-08-07 10:20:00,61.25,61.25,60.98,61.01,42187.0,46.2486,46.2486,46.0447,46.0674,42187.0
2017-08-07 10:30:00,61.01,61.01,60.94,60.97,48125.0,46.0674,46.0674,46.0145,46.0372,48125.0
2017-08-07 10:40:00,60.97,61.02,60.94,60.95,36274.0,46.0372,46.0749,46.0145,46.0221,36274.0
2017-08-07 10:50:00,60.95,61.06,60.89,61.02,54719.0,46.0221,46.1051,45.9768,46.0749,54719.0
2017-08-07 11:00:00,61.01,61.03,60.93,60.96,46329.0,46.0674,46.0825,46.007,46.0296,46329.0
2017-08-07 11:10:00,60.96,61.14,60.96,61.13,58106.0,46.0296,46.1655,46.0296,46.158,58106.0
2017-08-07 11:20:00,61.14,61.25,61.07,61.24,87727.0,46.1655,46.2486,46.1127,46.2411,87727.0
2017-08-07 11:30:00,61.25,61.44,61.24,61.42,76396.0,46.2486,46.3921,46.2411,46.377,76396.0
2017-08-07 11:40:00,61.42,61.58,61.42,61.49,121540.0,46.377,46.4978,46.377,46.4298,121540.0
2017-08-07 11:50:00,61.49,61.52,61.35,61.49,57286.0,46.4298,46.4525,46.3241,46.4298,57286.0
2017-08-07 12:00:00,61.49,61.62,61.44,61.46,94073.0,46.4298,46.528,46.3921,46.4072,94073.0
2017-08-07 12:10:00,61.46,61.79,61.45,61.71,79675.0,46.4072,46.6563,46.3996,46.5959,79675.0
2017-08-07 12:20:00,61.71,61.71,61.59,61.63,27214.0,46.5959,46.5959,46.5053,46.5355,27214.0
2017-08-07 12:30:00,61.63,61.71,61.59,61.6,23641.0,46.5355,46.5959,46.5053,46.5129,23641.0
2017-08-07 12:40:00,61.58,61.6,61.5,61.57,35233.0,46.4978,46.5129,46.4374,46.4902,35233.0
2017-08-07 12:50:00,61.57,61.58,61.5,61.57,21947.0,46.4902,46.4978,46.4374,46.4902,21947.0
2017-08-07 13:00:00,61.57,61.57,61.42,61.43,35828.0,46.4902,46.4902,46.377,46.3845,35828.0
2017-08-07 13:10:00,61.43,61.45,61.37,61.42,30452.0,46.3845,46.3996,46.3392,46.377,30452.0
2017-08-07 13:20:00,61.41,61.46,61.4,61.45,26917.0,46.3694,46.4072,46.3619,46.3996,26917.0
2017-08-07 13:30:00,61.46,61.52,61.46,61.48,36423.0,46.4072,46.4525,46.4072,46.4223,36423.0
2017-08-07 13:40:00,61.49,61.76,61.48,61.73,77786.0,46.4298,46.6337,46.4223,46.611,77786.0
2017-08-07 13:50:00,61.73,61.73,61.57,61.63,35758.0,46.611,46.611,46.4902,46.5355,35758.0
2017-08-07 14:00:00,61.64,61.71,61.59,61.71,38931.0,46.5431,46.5959,46.5053,46.5959,38931.0
2017-08-07 14:10:00,61.71,61.71,61.56,61.6,38513.0,46.5959,46.5959,46.4827,46.5129,38513.0
2017-08-07 14:20:00,61.6,61.66,61.57,61.62,49563.0,46.5129,46.5582,46.4902,46.528,49563.0
2017-08-07 14:30:00,61.63,61.64,61.61,61.63,29345.0,46.5355,46.5431,46.5204,46.5355,29345.0
2017-08-07 14:40:00,61.64,61.73,61.62,61.66,42390.0,46.5431,46.611,46.528,46.5582,42390.0
2017-08-07 14:50:00,61.66,61.75,61.65,61.72,33292.0,46.5582,46.6261,46.5506,46.6035,33292.0
2017-08-07 15:00:00,61.71,61.73,61.66,61.68,77737.0,46.5959,46.611,46.5582,46.5733,77737.0
2017-08-07 15:10:00,61.68,61.69,61.62,61.62,50116.0,46.5733,46.5808,46.528,46.528,50116.0
2017-08-07 15:20:00,61.63,61.71,61.63,61.71,68060.0,46.5355,46.5959,46.5355,46.5959,68060.0
2017-08-07 15:30:00,61.71,61.75,61.6,61.67,104130.0,46.5959,46.6261,46.5129,46.5657,104130.0
2017-08-07 15:40:00,61.67,61.75,61.66,61.75,179584.0,46.5657,46.6261,46.5582,46.6261,179584.0
2017-08-07 15:50:00,61.75,61.78,61.65,61.74,426733.0,46.6261,46.6488,46.5506,46.6186,426733.0
2017-08-08 09:30:00,61.82,62.36,61.76,62.03,84581.0,46.679,47.0867,46.6337,46.8376,84581.0
2017-08-08 09:40:00,62.03,62.22,61.89,62.17,136897.0,46.8376,46.981,46.7319,46.9433,136897.0
2017-08-08 09:50:00,62.16,62.18,61.98,62.06,92870.0,46.9357,46.9508,46.7998,46.8602,92870.0
2017-08-08 10:00:00,62.08,62.09,61.94,61.98,72415.0,46.8753,46.8829,46.7696,46.7998,72415.0
2017-08-08 10:10:00,61.97,62.01,61.8,61.99,61724.0,46.7923,46.8225,46.6639,46.8074,61724.0
2017-08-08 10:20:00,62.01,62.07,61.92,61.97,135328.0,46.8225,46.8678,46.7545,46.7923,135328.0
2017-08-08 10:30:00,61.96,61.96,61.54,61.54,64285.0,46.7847,46.7847,46.4676,46.4676,64285.0
2017-08-08 10:40:00,61.56,61.61,61.45,61.56,95279.0,46.4827,46.5204,46.3996,46.4827,95279.0
2017-08-08 10:50:00,61.56,61.63,61.43,61.51,45175.0,46.4827,46.5355,46.3845,46.4449,45175.0
2017-08-08 11:00:00,61.52,61.67,61.52,61.62,37212.0,46.4525,46.5657,46.4525,46.528,37212.0
2017-08-08 11:10:00,61.61,61.7,61.53,61.61,33191.0,46.5204,46.5884,46.46,46.5204,33191.0
2017-08-08 11:20:00,61.62,61.78,61.62,61.67,42418.0,46.528,46.6488,46.528,46.5657,42418.0
2017-08-08 11:30:00,61.68,61.69,61.57,61.63,26520.0,46.5733,46.5808,46.4902,46.5355,26520.0
2017-08-08 11:40:00,61.64,61.71,61.62,61.69,28388.0,46.5431,46.5959,46.528,46.5808,28388.0
2017-08-08 11:50:00,61.69,61.8,61.63,61.73,73242.0,46.5808,46.6639,46.5355,46.611,73242.0
2017-08-08 12:00:00,61.75,61.81,61.73,61.76,53756.0,46.6261,46.6714,46.611,46.6337,53756.0
2017-08-08 12:10:00,61.76,61.84,61.74,61.83,28705.0,46.6337,46.6941,46.6186,46.6866,28705.0
2017-08-08 12:20:00,61.82,61.82,61.72,61.78,38027.0,46.679,46.679,46.6035,46.6488,38027.0
2017-08-08 12:30:00,61.78,61.79,61.61,61.61,35559.0,46.6488,46.6563,46.5204,46.5204,35559.0
2017-08-08 12:40:00,61.61,61.72,61.59,61.67,16471.0,46.5204,46.6035,46.5053,46.5657,16471.0
2017-08-08 12:50:00,61.69,61.78,61.67,61.78,24272.0,46.5808,46.6488,46.5657,46.6488,24272.0
2017-08-08 13:00:00,61.79,61.79,61.72,61.73,21583.0,46.6563,46.6563,46.6035,46.611,21583.0
2017-08-08 13:10:00,61.73,61.76,61.67,61.69,34636.0,46.611,46.6337,46.5657,46.5808,34636.0
2017-08-08 13:20:00,61.68,61.71,61.55,61.57,24086.0,46.5733,46.5959,46.4751,46.4902,24086.0
2017-08-08 13:30:00,61.56,61.71,61.53,61.7,45874.0,46.4827,46.5959,46.46,46.5884,45874.0
2017-08-08 13:40:00,61.7,61.74,61.53,61.58,83672.0,46.5884,46.6186,46.46,46.4978,83672.0
2017-08-08 13:50:00,61.59,61.69,61.59,61.6,19934.0,46.5053,46.5808,46.5053,46.5129,19934.0
2017-08-08 14:00:00,61.59,61.63,61.55,61.58,26625.0,46.5053,46.5355,46.4751,46.4978,26625.0
2017-08-08 14:10:00,61.57,61.65,61.53,61.6,79780.0,46.4902,46.5506,46.46,46.5129,79780.0
2017-08-08 14:20:00,61.6,61.66,61.55,61.57,26610.0,46.5129,46.5582,46.4751,46.4902,26610.0
2017-08-08 14:30:00,61.57,61.68,61.57,61.61,23183.0,46.4902,46.5733,46.4902,46.5204,23183.0
2017-08-08 14:40:00,61.6,61.63,61.57,61.59,17430.0,46.5129,46.5355,46.4902,46.5053,17430.0
2017-08-08 14:50:00,61.58,61.68,61.57,61.65,22759.0,46.4978,46.5733,46.4902,46.5506,22759.0
2017-08-08 15:00:00,61.66,61.74,61.63,61.72,33973.0,46.5582,46.6186,46.5355,46.6035,33973.0
2017-08-08 15:10:00,61.72,61.79,61.71,61.74,31158.0,46.6035,46.6563,46.5959,46.6186,31158.0
2017-08-08 15:20:00,61.73,61.74,61.51,61.61,40507.0,46.611,46.6186,46.4449,46.5204,40507.0
2017-08-08 15:30:00,61.61,61.61,61.42,61.5,76860.0,46.5204,46.5204,46.377,46.4374,76860.0
2017-08-08 15:40:00,61.51,61.54,61.45,61.48,85229.0,46.4449,46.4676,46.3996,46.4223,85229.0
2017-08-08 15:50:00,61.47,61.54,61.38,61.5,170515.0,46.4147,46.4676,46.3468,46.4374,170515.0
2017-08-09 09:30:00,61.21,61.41,60.71,61.15,90284.0,46.2184,46.3694,45.8409,46.1731,90284.0
2017-08-09 09:40:00,61.16,61.28,61.0,61.25,62038.0,46.1806,46.2713,46.0598,46.2486,62038.0
2017-08-09 09:50:00,61.26,61.89,61.26,61.89,53886.0,46.2562,46.7319,46.2562,46.7319,53886.0
2017-08-09 10:00:00,61.85,61.86,61.48,61.62,54470.0,46.7017,46.7092,46.4223,46.528,54470.0
2017-08-09 10:10:00,61.6,61.65,61.52,61.59,27995.0,46.5129,46.5506,46.4525,46.5053,27995.0
2017-08-09 10:20:00,61.59,61.61,61.35,61.45,42063.0,46.5053,46.5204,46.3241,46.3996,42063.0
2017-08-09 10:30:00,61.46,61.67,61.43,61.62,30047.0,46.4072,46.5657,46.3845,46.528,30047.0
2017-08-09 10:40:00,61.62,61.64,61.43,61.46,22166.0,46.528,46.5431,46.3845,46.4072,22166.0
2017-08-09 10:50:00,61.47,61.57,61.44,61.56,31834.0,46.4147,46.4902,46.3921,46.4827,31834.0
2017-08-09 11:00:00,61.58,61.59,61.45,61.47,44749.0,46.4978,46.5053,46.3996,46.4147,44749.0
2017-08-09 11:10:00,61.46,61.47,61.34,61.34,32445.0,46.4072,46.4147,46.3166,46.3166,32445.0
2017-08-09 11:20:00,61.35,61.46,61.35,61.39,19217.0,46.3241,46.4072,46.3241,46.3543,19217.0
2017-08-09 11:30:00,61.4,61.49,61.35,61.49,18614.0,46.3619,46.4298,46.3241,46.4298,18614.0
2017-08-09 11:40:00,61.49,61.59,61.48,61.56,16178.0,46.4298,46.5053,46.4223,46.4827,16178.0
2017-08-09 11:50:00,61.57,61.77,61.57,61.76,23859.0,46.4902,46.6412,46.4902,46.6337,23859.0
2017-08-09 12:00:00,61.76,61.76,61.66,61.66,21825.0,46.6337,46.6337,46.5582,46.5582,21825.0
2017-08-09 12:10:00,61.67,61.72,61.65,61.69,21909.0,46.5657,46.6035,46.5506,46.5808,21909.0
2017-08-09 12:20:00,61.68,61.71,61.62,61.62,27097.0,46.5733,46.5959,46.528,46.528,27097.0
2017-08-09 12:30:00,61.62,61.63,61.44,61.45,31106.0,46.528,46.5355,46.3921,46.3996,31106.0
2017-08-09 12:40:00,61.45,61.51,61.44,61.47,24563.0,46.3996,46.4449,46.3921,46.4147,24563.0
2017-08-09 12:50:00,61.47,61.48,61.27,61.29,47842.0,46.4147,46.4223,46.2637,46.2788,47842.0
2017-08-09 13:00:00,61.29,61.42,61.27,61.42,46885.0,46.2788,46.377,46.2637,46.377,46885.0
2017-08-09 13:10:00,61.43,61.51,61.4,61.41,30373.0,46.3845,46.4449,46.3619,46.3694,30373.0
2017-08-09 13:20:00,61.41,61.49,61.41,61.45,30290.0,46.3694,46.4298,46.3694,46.3996,30290.0
2017-08-09 13:30:00,61.45,61.47,61.35,61.38,53121.0,46.3996,46.4147,46.3241,46.3468,53121.0
2017-08-09 13:40:00,61.38,61.4,61.21,61.29,121050.0,46.3468,46.3619,46.2184,46.2788,121050.0
2017-08-09 13:50:00,61.28,61.3,61.1,61.13,67941.0,46.2713,46.2864,46.1353,46.158,67941.0
2017-08-09 14:00:00,61.13,61.19,61.1,61.13,49284.0,46.158,46.2033,46.1353,46.158,49284.0
2017-08-09 14:10:00,61.13,61.14,60.99,61.1,73597.0,46.158,46.1655,46.0523,46.1353,73597.0
2017-08-09 14:20:00,61.1,61.18,61.1,61.13,43922.0,46.1353,46.1957,46.1353,46.158,43922.0
2017-08-09 14:30:00,61.14,61.16,60.9,60.9,69084.0,46.1655,46.1806,45.9843,45.9843,69084.0
2017-08-09 14:40:00,60.9,60.99,60.83,60.97,50169.0,45.9843,46.0523,45.9315,46.0372,50169.0
2017-08-09 14:50:00,60.97,61.09,60.92,61.05,43287.0,46.0372,46.1278,45.9994,46.0976,43287.0
2017-08-09 15:00:00,61.05,61.07,60.92,60.93,66679.0,46.0976,46.1127,45.9994,46.007,66679.0
2017-08-09 15:10:00,60.94,61.06,60.93,61.05,61886.0,46.0145,46.1051,46.007,46.0976,61886.0
2017-08-09 15:20:00,61.04,61.06,60.97,61.04,64734.0,46.09,46.1051,46.0372,46.09,64734.0
2017-08-09 15:30:00,61.04,61.08,60.93,61.08,95472.0,46.09,46.1202,46.007,46.1202,95472.0
2017-08-09 15:40:00,61.08,61.13,61.04,61.11,111035.0,46.1202,46.158,46.09,46.1429,111035.0
2017-08-09 15:50:00,61.12,61.12,61.02,61.07,255646.0,46.1504,46.1504,46.0749,46.1127,255646.0
2017-08-10 09:30:00,60.7,60.7,60.2,60.36,83425.0,45.8333,45.8333,45.4558,45.5766,83425.0
2017-08-10 09:40:00,60.4,60.42,60.11,60.33,64369.0,45.6068,45.6219,45.3878,45.5539,64369.0
2017-08-10 09:50:00,60.39,60.59,60.34,60.42,41416.0,45.5992,45.7503,45.5615,45.6219,41416.0
2017-08-10 10:00:00,60.43,60.43,60.09,60.21,35715.0,45.6294,45.6294,45.3727,45.4633,35715.0
2017-08-10 10:10:00,60.2,60.28,60.11,60.25,34115.0,45.4558,45.5162,45.3878,45.4935,34115.0
2017-08-10 10:20:00,60.26,60.32,60.09,60.3,42537.0,45.5011,45.5464,45.3727,45.5313,42537.0
2017-08-10 10:30:00,60.31,60.41,60.26,60.32,31936.0,45.5388,45.6143,45.5011,45.5464,31936.0
2017-08-10 10:40:00,60.34,60.5,60.29,60.49,20003.0,45.5615,45.6823,45.5237,45.6747,20003.0
2017-08-10 10:50:00,60.49,60.49,60.32,60.32,28269.0,45.6747,45.6747,45.5464,45.5464,28269.0
2017-08-10 11:00:00,60.3,60.3,60.14,60.19,68636.0,45.5313,45.5313,45.4105,45.4482,68636.0
2017-08-10 11:10:00,60.2,60.24,60.09,60.14,44028.0,45.4558,45.486,45.3727,45.4105,44028.0
2017-08-10 11:20:00,60.13,60.22,60.08,60.12,26856.0,45.4029,45.4709,45.3652,45.3954,26856.0
2017-08-10 11:30:00,60.13,60.17,60.0,60.07,57876.0,45.4029,45.4331,45.3048,45.3576,57876.0
2017-08-10 11:40:00,60.08,60.09,59.93,60.09,52652.0,45.3652,45.3727,45.2519,45.3727,52652.0
2017-08-10 11:50:00,60.09,60.15,59.99,60.04,48524.0,45.3727,45.418,45.2972,45.335,48524.0
2017-08-10 12:00:00,60.03,60.11,59.99,60.0,53676.0,45.3274,45.3878,45.2972,45.3048,53676.0
2017-08-10 12:10:00,60.02,60.19,59.99,60.12,119464.0,45.3199,45.4482,45.2972,45.3954,119464.0
2017-08-10 12:20:00,60.12,60.14,59.93,60.0,100209.0,45.3954,45.4105,45.2519,45.3048,100209.0
2017-08-10 12:30:00,60.0,60.12,59.96,60.03,54568.0,45.3048,45.3954,45.2746,45.3274,54568.0
2017-08-10 12:40:00,60.03,60.14,60.01,60.07,29591.0,45.3274,45.4105,45.3123,45.3576,29591.0
2017-08-10 12:50:00,60.07,60.1,60.0,60.08,25679.0,45.3576,45.3803,45.3048,45.3652,25679.0
2017-08-10 13:00:00,60.07,60.13,60.03,60.13,33555.0,45.3576,45.4029,45.3274,45.4029,33555.0
2017-08-10 13:10:00,60.12,60.19,60.07,60.13,33925.0,45.3954,45.4482,45.3576,45.4029,33925.0
2017-08-10 13:20:00,60.13,60.27,60.08,60.26,38951.0,45.4029,45.5086,45.3652,45.5011,38951.0
2017-08-10 13:30:00,60.26,60.3,60.17,60.17,19771.0,45.5011,45.5313,45.4331,45.4331,19771.0
2017-08-10 13:40:00,60.18,60.18,60.04,60.07,23622.0,45.4407,45.4407,45.335,45.3576,23622.0
2017-08-10 13:50:00,60.08,60.18,60.07,60.13,40319.0,45.3652,45.4407,45.3576,45.4029,40319.0
2017-08-10 14:00:00,60.13,60.26,60.13,60.22,62967.0,45.4029,45.5011,45.4029,45.4709,62967.0
2017-08-10 14:10:00,60.23,60.41,60.21,60.4,46594.0,45.4784,45.6143,45.4633,45.6068,46594.0
2017-08-10 14:20:00,60.4,60.46,60.3,60.34,30230.0,45.6068,45.6521,45.5313,45.5615,30230.0
2017-08-10 14:30:00,60.35,60.49,60.34,60.41,37325.0,45.569,45.6747,45.5615,45.6143,37325.0
2017-08-10 14:40:00,60.42,60.6,60.36,60.57,51903.0,45.6219,45.7578,45.5766,45.7352,51903.0
2017-08-10 14:50:00,60.59,60.6,60.39,60.4,40546.0,45.7503,45.7578,45.5992,45.6068,40546.0
2017-08-10 15:00:00,60.41,60.46,60.27,60.27,55694.0,45.6143,45.6521,45.5086,45.5086,55694.0
2017-08-10 15:10:00,60.27,60.28,60.04,60.11,77378.0,45.5086,45.5162,45.335,45.3878,77378.0
2017-08-10 15:20:00,60.11,60.11,59.99,60.06,82753.0,45.3878,45.3878,45.2972,45.3501,82753.0
2017-08-10 15:30:00,60.06,60.07,59.92,59.97,108563.0,45.3501,45.3576,45.2444,45.2821,108563.0
2017-08-10 15:40:00,59.97,60.03,59.84,59.86,127590.0,45.2821,45.3274,45.1839,45.199,127590.0
2017-08-10 15:50:00,59.86,59.9,59.76,59.79,254232.0,45.199,45.2292,45.1235,45.1462,254232.0
2017-08-11 09:30:00,59.77,60.34,59.77,59.79,123355.0,45.1311,45.5615,45.1311,45.1462,123355.0
2017-08-11 09:40:00,59.87,60.15,59.86,60.01,52870.0,45.2066,45.418,45.199,45.3123,52870.0
2017-08-11 09:50:00,60.02,60.22,60.01,60.14,37963.0,45.3199,45.4709,45.3123,45.4105,37963.0
2017-08-11 10:00:00,60.15,60.44,60.11,60.37,104360.0,45.418,45.637,45.3878,45.5841,104360.0
2017-08-11 10:10:00,60.37,60.56,60.21,60.23,68892.0,45.5841,45.7276,45.4633,45.4784,68892.0
2017-08-11 10:20:00,60.23,60.3,60.18,60.22,51931.0,45.4784,45.5313,45.4407,45.4709,51931.0
2017-08-11 10:30:00,60.23,60.31,60.21,60.3,33298.0,45.4784,45.5388,45.4633,45.5313,33298.0
2017-08-11 10:40:00,60.3,60.42,60.24,60.27,42643.0,45.5313,45.6219,45.486,45.5086,42643.0
2017-08-11 10:50:00,60.28,60.34,60.24,60.29,36756.0,45.5162,45.5615,45.486,45.5237,36756.0
2017-08-11 11:00:00,60.29,60.3,60.21,60.29,23134.0,45.5237,45.5313,45.4633,45.5237,23134.0
2017-08-11 11:10:00,60.28,60.38,60.24,60.25,23610.0,45.5162,45.5917,45.486,45.4935,23610.0
2017-08-11 11:20:00,60.24,60.24,59.97,59.98,39858.0,45.486,45.486,45.2821,45.2897,39858.0
2017-08-11 11:30:00,59.97,60.15,59.97,60.14,22831.0,45.2821,45.418,45.2821,45.4105,22831.0
2017-08-11 11:40:00,60.15,60.25,60.12,60.19,19687.0,45.418,45.4935,45.3954,45.4482,19687.0
2017-08-11 11:50:00,60.2,60.23,60.04,60.05,28108.0,45.4558,45.4784,45.335,45.3425,28108.0
2017-08-11 12:00:00,60.07,60.25,60.07,60.24,35869.0,45.3576,45.4935,45.3576,45.486,35869.0
2017-08-11 12:10:00,60.24,60.25,60.14,60.22,22162.0,45.486,45.4935,45.4105,45.4709,22162.0
2017-08-11 12:20:00,60.23,60.39,60.23,60.35,24927.0,45.4784,45.5992,45.4784,45.569,24927.0
2017-08-11 12:30:00,60.34,60.42,60.31,60.41,23381.0,45.5615,45.6219,45.5388,45.6143,23381.0
2017-08-11 12:40:00,60.42,60.45,60.35,60.35,23048.0,45.6219,45.6445,45.569,45.569,23048.0
2017-08-11 12:50:00,60.36,60.39,60.33,60.36,18408.0,45.5766,45.5992,45.5539,45.5766,18408.0
2017-08-11 13:00:00,60.36,60.45,60.36,60.39,19559.0,45.5766,45.6445,45.5766,45.5992,19559.0
2017-08-11 13:10:00,60.41,60.41,60.37,60.39,13683.0,45.6143,45.6143,45.5841,45.5992,13683.0
2017-08-11 13:20:00,60.39,60.44,60.32,60.36,18482.0,45.5992,45.637,45.5464,45.5766,18482.0
2017-08-11 13:30:00,60.37,60.41,60.34,60.34,17644.0,45.5841,45.6143,45.5615,45.5615,17644.0
2017-08-11 13:40:00,60.34,60.37,60.27,60.36,20965.0,45.5615,45.5841,45.5086,45.5766,20965.0
2017-08-11 13:50:00,60.36,60.36,60.3,60.32,22597.0,45.5766,45.5766,45.5313,45.5464,22597.0
2017-08-11 14:00:00,60.32,60.37,60.29,60.32,72133.0,45.5464,45.5841,45.5237,45.5464,72133.0
2017-08-11 14:10:00,60.32,60.34,60.28,60.3,40649.0,45.5464,45.5615,45.5162,45.5313,40649.0
2017-08-11 14:20:00,60.3,60.34,60.29,60.31,23214.0,45.5313,45.5615,45.5237,45.5388,23214.0
2017-08-11 14:30:00,60.31,60.33,60.17,60.17,32636.0,45.5388,45.5539,45.4331,45.4331,32636.0
2017-08-11 14:40:00,60.18,60.25,60.14,60.14,36271.0,45.4407,45.4935,45.4105,45.4105,36271.0
2017-08-11 14:50:00,60.13,60.18,60.05,60.05,54261.0,45.4029,45.4407,45.3425,45.3425,54261.0
2017-08-11 15:00:00,60.07,60.22,60.06,60.15,41590.0,45.3576,45.4709,45.3501,45.418,41590.0
2017-08-11 15:10:00,60.14,60.15,60.08,60.11,40295.0,45.4105,45.418,45.3652,45.3878,40295.0
2017-08-11 15:20:00,60.11,60.27,60.09,60.23,49768.0,45.3878,45.5086,45.3727,45.4784,49768.0
2017-08-11 15:30:00,60.24,60.27,60.17,60.25,77196.0,45.486,45.5086,45.4331,45.4935,77196.0
2017-08-11 15:40:00,60.25,60.26,60.14,60.17,151539.0,45.4935,45.5011,45.4105,45.4331,151539.0
2017-08-11 15:50:00,60.16,60.2,60.04,60.07,235226.0,45.4256,45.4558,45.335,45.3576,235226.0
2017-08-14 09:30:00,60.58,60.65,60.31,60.45,106286.0,45.7427,45.7956,45.5388,45.6445,106286.0
2017-08-14 09:40:00,60.47,60.67,60.34,60.59,59913.0,45.6596,45.8107,45.5615,45.7503,59913.0
2017-08-14 09:50:00,60.58,60.61,60.4,60.47,70941.0,45.7427,45.7654,45.6068,45.6596,70941.0
2017-08-14 10:00:00,60.43,60.65,60.43,60.62,55685.0,45.6294,45.7956,45.6294,45.7729,55685.0
2017-08-14 10:10:00,60.62,60.7,60.59,60.64,48518.0,45.7729,45.8333,45.7503,45.788,48518.0
2017-08-14 10:20:00,60.64,60.65,60.53,60.53,35023.0,45.788,45.7956,45.7049,45.7049,35023.0
2017-08-14 10:30:00,60.54,60.66,60.53,60.64,36727.0,45.7125,45.8031,45.7049,45.788,36727.0
2017-08-14 10:40:00,60.65,60.77,60.63,60.75,66477.0,45.7956,45.8862,45.7805,45.8711,66477.0
2017-08-14 10:50:00,60.76,60.82,60.76,60.8,35894.0,45.8786,45.9239,45.8786,45.9088,35894.0
2017-08-14 11:00:00,60.8,60.87,60.74,60.84,44239.0,45.9088,45.9617,45.8635,45.939,44239.0
2017-08-14 11:10:00,60.84,60.88,60.76,60.76,29675.0,45.939,45.9692,45.8786,45.8786,29675.0
2017-08-14 11:20:00,60.77,60.89,60.76,60.85,54988.0,45.8862,45.9768,45.8786,45.9466,54988.0
2017-08-14 11:30:00,60.86,60.86,60.66,60.68,34365.0,45.9541,45.9541,45.8031,45.8182,34365.0
2017-08-14 11:40:00,60.67,60.75,60.62,60.64,33517.0,45.8107,45.8711,45.7729,45.788,33517.0
2017-08-14 11:50:00,60.64,60.64,60.54,60.58,33955.0,45.788,45.788,45.7125,45.7427,33955.0
2017-08-14 12:00:00,60.59,60.63,60.57,60.61,21475.0,45.7503,45.7805,45.7352,45.7654,21475.0
2017-08-14 12:10:00,60.61,60.66,60.55,60.65,56519.0,45.7654,45.8031,45.7201,45.7956,56519.0
2017-08-14 12:20:00,60.65,60.68,60.58,60.61,26393.0,45.7956,45.8182,45.7427,45.7654,26393.0
2017-08-14 12:30:00,60.61,60.64,60.49,60.49,32408.0,45.7654,45.788,45.6747,45.6747,32408.0
2017-08-14 12:40:00,60.5,60.59,60.48,60.59,23457.0,45.6823,45.7503,45.6672,45.7503,23457.0
2017-08-14 12:50:00,60.59,60.61,60.52,60.59,37257.0,45.7503,45.7654,45.6974,45.7503,37257.0
2017-08-14 13:00:00,60.6,60.63,60.59,60.62,31513.0,45.7578,45.7805,45.7503,45.7729,31513.0
2017-08-14 13:10:00,60.61,60.63,60.53,60.55,20568.0,45.7654,45.7805,45.7049,45.7201,20568.0
2017-08-14 13:20:00,60.55,60.57,60.51,60.55,19041.0,45.7201,45.7352,45.6898,45.7201,19041.0
2017-08-14 13:30:00,60.55,60.57,60.52,60.54,20395.0,45.7201,45.7352,45.6974,45.7125,20395.0
2017-08-14 13:40:00,60.53,60.61,60.51,60.61,22297.0,45.7049,45.7654,45.6898,45.7654,22297.0
2017-08-14 13:50:00,60.6,60.64,60.56,60.6,29938.0,45.7578,45.788,45.7276,45.7578,29938.0
2017-08-14 14:00:00,60.6,60.67,60.58,60.66,45091.0,45.7578,45.8107,45.7427,45.8031,45091.0
2017-08-14 14:10:00,60.66,60.68,60.6,60.67,25882.0,45.8031,45.8182,45.7578,45.8107,25882.0
2017-08-14 14:20:00,60.68,60.73,60.66,60.69,35092.0,45.8182,45.856,45.8031,45.8258,35092.0
2017-08-14 14:30:00,60.69,60.69,60.62,60.66,30086.0,45.8258,45.8258,45.7729,45.8031,30086.0
2017-08-14 14:40:00,60.65,60.66,60.61,60.62,30965.0,45.7956,45.8031,45.7654,45.7729,30965.0
2017-08-14 14:50:00,60.61,60.62,60.58,60.59,36308.0,45.7654,45.7729,45.7427,45.7503,36308.0
2017-08-14 15:00:00,60.59,60.66,60.59,60.63,51559.0,45.7503,45.8031,45.7503,45.7805,51559.0
2017-08-14 15:10:00,60.63,60.73,60.62,60.72,36760.0,45.7805,45.856,45.7729,45.8484,36760.0
2017-08-14 15:20:00,60.71,60.77,60.68,60.74,54494.0,45.8409,45.8862,45.8182,45.8635,54494.0
2017-08-14 15:30:00,60.76,60.79,60.73,60.75,52844.0,45.8786,45.9013,45.856,45.8711,52844.0
2017-08-14 15:40:00,60.75,60.8,60.71,60.77,96852.0,45.8711,45.9088,45.8409,45.8862,96852.0
2017-08-14 15:50:00,60.76,60.87,60.68,60.7,223305.0,45.8786,45.9617,45.8182,45.8333,223305.0
2017-08-15 09:30:00,60.57,60.65,59.4,59.47,250117.0,45.7352,45.7956,44.8517,44.9046,250117.0
2017-08-15 09:40:00,59.5,59.75,59.2,59.57,112018.0,44.9272,45.116,44.7007,44.9801,112018.0
2017-08-15 09:50:00,59.57,59.77,59.53,59.56,90673.0,44.9801,45.1311,44.9499,44.9725,90673.0
2017-08-15 10:00:00,59.56,59.56,59.35,59.35,84660.0,44.9725,44.9725,44.814,44.814,84660.0
2017-08-15 10:10:00,59.34,59.5,59.24,59.5,83519.0,44.8064,44.9272,44.7309,44.9272,83519.0
2017-08-15 10:20:00,59.53,59.56,59.26,59.29,54971.0,44.9499,44.9725,44.746,44.7687,54971.0
2017-08-15 10:30:00,59.28,59.3,59.15,59.25,38387.0,44.7611,44.7762,44.6629,44.7384,38387.0
2017-08-15 10:40:00,59.26,59.3,59.19,59.19,34478.0,44.746,44.7762,44.6931,44.6931,34478.0
2017-08-15 10:50:00,59.2,59.41,59.18,59.33,49736.0,44.7007,44.8593,44.6856,44.7989,49736.0
2017-08-15 11:00:00,59.31,59.4,59.28,59.38,42648.0,44.7838,44.8517,44.7611,44.8366,42648.0
2017-08-15 11:10:00,59.39,59.48,59.38,59.38,29837.0,44.8442,44.9121,44.8366,44.8366,29837.0
2017-08-15 11:20:00,59.4,59.47,59.28,59.3,45797.0,44.8517,44.9046,44.7611,44.7762,45797.0
2017-08-15 11:30:00,59.29,59.33,59.26,59.28,22203.0,44.7687,44.7989,44.746,44.7611,22203.0
2017-08-15 11:40:00,59.28,59.29,59.2,59.26,35014.0,44.7611,44.7687,44.7007,44.746,35014.0
2017-08-15 11:50:00,59.26,59.32,59.25,59.26,19385.0,44.746,44.7913,44.7384,44.746,19385.0
2017-08-15 12:00:00,59.27,59.31,59.24,59.3,25909.0,44.7535,44.7838,44.7309,44.7762,25909.0
2017-08-15 12:10:00,59.3,59.41,59.29,59.41,18865.0,44.7762,44.8593,44.7687,44.8593,18865.0
2017-08-15 12:20:00,59.41,59.46,59.41,59.43,26038.0,44.8593,44.897,44.8593,44.8744,26038.0
2017-08-15 12:30:00,59.43,59.49,59.43,59.44,23142.0,44.8744,44.9197,44.8744,44.8819,23142.0
2017-08-15 12:40:00,59.44,59.45,59.3,59.3,30776.0,44.8819,44.8895,44.7762,44.7762,30776.0
2017-08-15 12:50:00,59.3,59.36,59.17,59.29,56906.0,44.7762,44.8215,44.678,44.7687,56906.0
2017-08-15 13:00:00,59.3,59.34,59.21,59.32,16505.0,44.7762,44.8064,44.7082,44.7913,16505.0
2017-08-15 13:10:00,59.34,59.4,59.31,59.37,18235.0,44.8064,44.8517,44.7838,44.8291,18235.0
2017-08-15 13:20:00,59.38,59.38,59.19,59.24,23175.0,44.8366,44.8366,44.6931,44.7309,23175.0
2017-08-15 13:30:00,59.25,59.31,59.23,59.24,15402.0,44.7384,44.7838,44.7233,44.7309,15402.0
2017-08-15 13:40:00,59.27,59.28,59.21,59.23,15939.0,44.7535,44.7611,44.7082,44.7233,15939.0
2017-08-15 13:50:00,59.24,59.27,59.22,59.27,24485.0,44.7309,44.7535,44.7158,44.7535,24485.0
2017-08-15 14:00:00,59.26,59.38,59.24,59.27,39499.0,44.746,44.8366,44.7309,44.7535,39499.0
2017-08-15 14:10:00,59.28,59.32,59.26,59.31,19906.0,44.7611,44.7913,44.746,44.7838,19906.0
2017-08-15 14:20:00,59.31,59.34,59.29,59.33,37763.0,44.7838,44.8064,44.7687,44.7989,37763.0
2017-08-15 14:30:00,59.34,59.4,59.33,59.38,21309.0,44.8064,44.8517,44.7989,44.8366,21309.0
2017-08-15 14:40:00,59.37,59.38,59.26,59.29,26542.0,44.8291,44.8366,44.746,44.7687,26542.0
2017-08-15 14:50:00,59.29,59.33,59.28,59.32,19193.0,44.7687,44.7989,44.7611,44.7913,19193.0
2017-08-15 15:00:00,59.32,59.32,59.24,59.25,32200.0,44.7913,44.7913,44.7309,44.7384,32200.0
2017-08-15 15:10:00,59.25,59.32,59.24,59.28,39627.0,44.7384,44.7913,44.7309,44.7611,39627.0
2017-08-15 15:20:00,59.29,59.3,59.24,59.25,44994.0,44.7687,44.7762,44.7309,44.7384,44994.0
2017-08-15 15:30:00,59.25,59.25,59.14,59.2,76073.0,44.7384,44.7384,44.6554,44.7007,76073.0
2017-08-15 15:40:00,59.2,59.23,59.09,59.09,322536.0,44.7007,44.7233,44.6176,44.6176,322536.0
2017-08-15 15:50:00,59.09,59.1,58.93,58.98,374346.0,44.6176,44.6252,44.4968,44.5346,374346.0
2017-08-16 09:30:00,59.77,59.8,59.37,59.4,86593.0,45.1311,45.1537,44.8291,44.8517,86593.0
2017-08-16 09:40:00,59.4,59.61,59.18,59.59,81003.0,44.8517,45.0103,44.6856,44.9952,81003.0
2017-08-16 09:50:00,59.59,59.89,59.59,59.79,134170.0,44.9952,45.2217,44.9952,45.1462,134170.0
2017-08-16 10:00:00,59.8,59.8,59.68,59.76,51700.0,45.1537,45.1537,45.0631,45.1235,51700.0
2017-08-16 10:10:00,59.76,60.04,59.72,60.0,129653.0,45.1235,45.335,45.0933,45.3048,129653.0
2017-08-16 10:20:00,60.0,60.05,59.93,60.04,53879.0,45.3048,45.3425,45.2519,45.335,53879.0
2017-08-16 10:30:00,60.05,60.34,60.0,60.34,82407.0,45.3425,45.5615,45.3048,45.5615,82407.0
2017-08-16 10:40:00,60.34,60.34,60.15,60.16,66936.0,45.5615,45.5615,45.418,45.4256,66936.0
2017-08-16 10:50:00,60.16,60.24,60.1,60.16,34971.0,45.4256,45.486,45.3803,45.4256,34971.0
2017-08-16 11:00:00,60.17,60.29,60.12,60.28,43795.0,45.4331,45.5237,45.3954,45.5162,43795.0
2017-08-16 11:10:00,60.29,60.3,60.21,60.28,34668.0,45.5237,45.5313,45.4633,45.5162,34668.0
2017-08-16 11:20:00,60.29,60.3,60.21,60.3,30649.0,45.5237,45.5313,45.4633,45.5313,30649.0
2017-08-16 11:30:00,60.3,60.42,60.29,60.4,77582.0,45.5313,45.6219,45.5237,45.6068,77582.0
2017-08-16 11:40:00,60.4,60.51,60.37,60.48,48490.0,45.6068,45.6898,45.5841,45.6672,48490.0
2017-08-16 11:50:00,60.47,60.6,60.45,60.58,38778.0,45.6596,45.7578,45.6445,45.7427,38778.0
2017-08-16 12:00:00,60.57,60.58,60.47,60.57,39371.0,45.7352,45.7427,45.6596,45.7352,39371.0
2017-08-16 12:10:00,60.58,60.91,60.52,60.89,75546.0,45.7427,45.9919,45.6974,45.9768,75546.0
2017-08-16 12:20:00,60.9,60.91,60.66,60.69,59330.0,45.9843,45.9919,45.8031,45.8258,59330.0
2017-08-16 12:30:00,60.68,60.71,60.6,60.64,37758.0,45.8182,45.8409,45.7578,45.788,37758.0
2017-08-16 12:40:00,60.64,60.85,60.63,60.84,83700.0,45.788,45.9466,45.7805,45.939,83700.0
2017-08-16 12:50:00,60.83,60.83,60.57,60.7,64307.0,45.9315,45.9315,45.7352,45.8333,64307.0
2017-08-16 13:00:00,60.7,60.78,60.69,60.76,33309.0,45.8333,45.8937,45.8258,45.8786,33309.0
2017-08-16 13:10:00,60.76,60.77,60.58,60.71,38135.0,45.8786,45.8862,45.7427,45.8409,38135.0
2017-08-16 13:20:00,60.73,60.82,60.71,60.78,36406.0,45.856,45.9239,45.8409,45.8937,36406.0
2017-08-16 13:30:00,60.78,60.81,60.72,60.73,28798.0,45.8937,45.9164,45.8484,45.856,28798.0
2017-08-16 13:40:00,60.73,60.74,60.59,60.71,49153.0,45.856,45.8635,45.7503,45.8409,49153.0
2017-08-16 13:50:00,60.73,60.76,60.64,60.72,29410.0,45.856,45.8786,45.788,45.8484,29410.0
2017-08-16 14:00:00,60.72,60.72,60.54,60.63,83751.0,45.8484,45.8484,45.7125,45.7805,83751.0
2017-08-16 14:10:00,60.63,60.66,60.52,60.52,30259.0,45.7805,45.8031,45.6974,45.6974,30259.0
2017-08-16 14:20:00,60.53,60.55,60.42,60.55,34601.0,45.7049,45.7201,45.6219,45.7201,34601.0
2017-08-16 14:30:00,60.54,60.55,60.42,60.48,44035.0,45.7125,45.7201,45.6219,45.6672,44035.0
2017-08-16 14:40:00,60.49,60.51,60.39,60.51,26488.0,45.6747,45.6898,45.5992,45.6898,26488.0
2017-08-16 14:50:00,60.51,60.59,60.5,60.58,36005.0,45.6898,45.7503,45.6823,45.7427,36005.0
2017-08-16 15:00:00,60.6,60.65,60.58,60.63,35687.0,45.7578,45.7956,45.7427,45.7805,35687.0
2017-08-16 15:10:00,60.64,60.68,60.61,60.66,51373.0,45.788,45.8182,45.7654,45.8031,51373.0
2017-08-16 15:20:00,60.66,60.82,60.64,60.8,66252.0,45.8031,45.9239,45.788,45.9088,66252.0
2017-08-16 15:30:00,60.81,60.81,60.67,60.75,77241.0,45.9164,45.9164,45.8107,45.8711,77241.0
2017-08-16 15:40:00,60.75,60.81,60.67,60.68,123749.0,45.8711,45.9164,45.8107,45.8182,123749.0
2017-08-16 15:50:00,60.67,60.76,60.67,60.68,200702.0,45.8107,45.8786,45.8107,45.8182,200702.0
2017-08-17 09:30:00,60.39,60.81,60.21,60.76,144729.0,45.5992,45.9164,45.4633,45.8786,144729.0
2017-08-17 09:40:00,60.71,60.86,60.6,60.71,51391.0,45.8409,45.9541,45.7578,45.8409,51391.0
2017-08-17 09:50:00,60.71,60.84,60.67,60.71,22155.0,45.8409,45.939,45.8107,45.8409,22155.0
2017-08-17 10:00:00,60.67,60.8,60.56,60.64,37301.0,45.8107,45.9088,45.7276,45.788,37301.0
2017-08-17 10:10:00,60.64,60.65,60.45,60.51,57139.0,45.788,45.7956,45.6445,45.6898,57139.0
2017-08-17 10:20:00,60.5,60.64,60.45,60.6,32415.0,45.6823,45.788,45.6445,45.7578,32415.0
2017-08-17 10:30:00,60.62,60.66,60.49,60.51,43333.0,45.7729,45.8031,45.6747,45.6898,43333.0
2017-08-17 10:40:00,60.51,60.58,60.39,60.55,64763.0,45.6898,45.7427,45.5992,45.7201,64763.0
2017-08-17 10:50:00,60.55,60.68,60.5,60.58,20369.0,45.7201,45.8182,45.6823,45.7427,20369.0
2017-08-17 11:00:00,60.59,60.75,60.58,60.72,38783.0,45.7503,45.8711,45.7427,45.8484,38783.0
2017-08-17 11:10:00,60.72,60.73,60.56,60.57,19649.0,45.8484,45.856,45.7276,45.7352,19649.0
2017-08-17 11:20:00,60.56,60.62,60.5,60.5,29733.0,45.7276,45.7729,45.6823,45.6823,29733.0
2017-08-17 11:30:00,60.5,60.54,60.4,60.4,28798.0,45.6823,45.7125,45.6068,45.6068,28798.0
2017-08-17 11:40:00,60.42,60.45,60.2,60.2,56539.0,45.6219,45.6445,45.4558,45.4558,56539.0
2017-08-17 11:50:00,60.21,60.43,60.2,60.43,40899.0,45.4633,45.6294,45.4558,45.6294,40899.0
2017-08-17 12:00:00,60.41,60.55,60.4,60.51,24508.0,45.6143,45.7201,45.6068,45.6898,24508.0
2017-08-17 12:10:00,60.48,60.5,60.42,60.43,18401.0,45.6672,45.6823,45.6219,45.6294,18401.0
2017-08-17 12:20:00,60.43,60.61,60.42,60.58,27751.0,45.6294,45.7654,45.6219,45.7427,27751.0
2017-08-17 12:30:00,60.58,60.64,60.54,60.62,21857.0,45.7427,45.788,45.7125,45.7729,21857.0
2017-08-17 12:40:00,60.62,60.67,60.57,60.66,25625.0,45.7729,45.8107,45.7352,45.8031,25625.0
2017-08-17 12:50:00,60.66,60.67,60.44,60.52,32475.0,45.8031,45.8107,45.637,45.6974,32475.0
2017-08-17 13:00:00,60.52,60.52,60.41,60.44,37959.0,45.6974,45.6974,45.6143,45.637,37959.0
2017-08-17 13:10:00,60.44,60.5,60.37,60.49,17034.0,45.637,45.6823,45.5841,45.6747,17034.0
2017-08-17 13:20:00,60.5,60.55,60.47,60.53,21095.0,45.6823,45.7201,45.6596,45.7049,21095.0
2017-08-17 13:30:00,60.54,60.64,60.5,60.57,44483.0,45.7125,45.788,45.6823,45.7352,44483.0
2017-08-17 13:40:00,60.57,60.57,60.47,60.49,27714.0,45.7352,45.7352,45.6596,45.6747,27714.0
2017-08-17 13:50:00,60.49,60.63,60.47,60.6,24625.0,45.6747,45.7805,45.6596,45.7578,24625.0
2017-08-17 14:00:00,60.63,60.65,60.55,60.6,19753.0,45.7805,45.7956,45.7201,45.7578,19753.0
2017-08-17 14:10:00,60.6,60.64,60.49,60.52,29747.0,45.7578,45.788,45.6747,45.6974,29747.0
2017-08-17 14:20:00,60.52,60.63,60.51,60.58,27120.0,45.6974,45.7805,45.6898,45.7427,27120.0
2017-08-17 14:30:00,60.58,60.6,60.53,60.53,31824.0,45.7427,45.7578,45.7049,45.7049,31824.0
2017-08-17 14:40:00,60.54,60.6,60.52,60.56,21316.0,45.7125,45.7578,45.6974,45.7276,21316.0
2017-08-17 14:50:00,60.57,60.61,60.5,60.53,31318.0,45.7352,45.7654,45.6823,45.7049,31318.0
2017-08-17 15:00:00,60.52,60.52,60.39,60.43,42329.0,45.6974,45.6974,45.5992,45.6294,42329.0
2017-08-17 15:10:00,60.43,60.45,60.28,60.31,34654.0,45.6294,45.6445,45.5162,45.5388,34654.0
2017-08-17 15:20:00,60.3,60.36,60.27,60.3,47981.0,45.5313,45.5766,45.5086,45.5313,47981.0
2017-08-17 15:30:00,60.3,60.41,60.25,60.35,97546.0,45.5313,45.6143,45.4935,45.569,97546.0
2017-08-17 15:40:00,60.34,60.37,60.24,60.36,138842.0,45.5615,45.5841,45.486,45.5766,138842.0
2017-08-17 15:50:00,60.36,60.37,60.14,60.17,317911.0,45.5766,45.5841,45.4105,45.4331,317911.0
2017-08-18 09:30:00,60.07,60.16,59.52,59.52,182803.0,45.3576,45.4256,44.9423,44.9423,182803.0
2017-08-18 09:40:00,59.55,59.75,59.44,59.66,129430.0,44.965,45.116,44.8819,45.048,129430.0
2017-08-18 09:50:00,59.64,59.76,59.54,59.74,72768.0,45.0329,45.1235,44.9574,45.1084,72768.0
2017-08-18 10:00:00,59.72,59.87,59.6,59.78,57169.0,45.0933,45.2066,45.0027,45.1386,57169.0
2017-08-18 10:10:00,59.78,59.8,59.62,59.69,42359.0,45.1386,45.1537,45.0178,45.0707,42359.0
2017-08-18 10:20:00,59.71,59.77,59.64,59.74,102603.0,45.0858,45.1311,45.0329,45.1084,102603.0
2017-08-18 10:30:00,59.73,59.73,59.45,59.56,108623.0,45.1009,45.1009,44.8895,44.9725,108623.0
2017-08-18 10:40:00,59.54,59.64,59.45,59.46,34872.0,44.9574,45.0329,44.8895,44.897,34872.0
2017-08-18 10:50:00,59.47,59.6,59.41,59.55,55037.0,44.9046,45.0027,44.8593,44.965,55037.0
2017-08-18 11:00:00,59.55,59.59,59.38,59.44,45905.0,44.965,44.9952,44.8366,44.8819,45905.0
2017-08-18 11:10:00,59.45,59.67,59.45,59.63,37234.0,44.8895,45.0556,44.8895,45.0254,37234.0
2017-08-18 11:20:00,59.63,59.77,59.6,59.73,34937.0,45.0254,45.1311,45.0027,45.1009,34937.0
2017-08-18 11:30:00,59.72,59.85,59.7,59.72,41989.0,45.0933,45.1915,45.0782,45.0933,41989.0
2017-08-18 11:40:00,59.75,59.92,59.71,59.91,60301.0,45.116,45.2444,45.0858,45.2368,60301.0
2017-08-18 11:50:00,59.93,60.03,59.84,60.02,207620.0,45.2519,45.3274,45.1839,45.3199,207620.0
2017-08-18 12:00:00,60.02,60.07,59.8,59.82,63352.0,45.3199,45.3576,45.1537,45.1688,63352.0
2017-08-18 12:10:00,59.82,59.95,59.74,59.79,76344.0,45.1688,45.267,45.1084,45.1462,76344.0
2017-08-18 12:20:00,59.79,59.82,59.7,59.81,34080.0,45.1462,45.1688,45.0782,45.1613,34080.0
2017-08-18 12:30:00,59.81,59.82,59.74,59.82,29929.0,45.1613,45.1688,45.1084,45.1688,29929.0
2017-08-18 12:40:00,59.82,59.96,59.78,59.89,34970.0,45.1688,45.2746,45.1386,45.2217,34970.0
2017-08-18 12:50:00,59.89,59.91,59.83,59.83,37199.0,45.2217,45.2368,45.1764,45.1764,37199.0
2017-08-18 13:00:00,59.82,59.85,59.7,59.73,40216.0,45.1688,45.1915,45.0782,45.1009,40216.0
2017-08-18 13:10:00,59.73,59.75,59.6,59.65,62303.0,45.1009,45.116,45.0027,45.0405,62303.0
2017-08-18 13:20:00,59.64,59.7,59.62,59.67,24851.0,45.0329,45.0782,45.0178,45.0556,24851.0
2017-08-18 13:30:00,59.68,59.68,59.57,59.58,31690.0,45.0631,45.0631,44.9801,44.9876,31690.0
2017-08-18 13:40:00,59.58,59.7,59.56,59.68,32591.0,44.9876,45.0782,44.9725,45.0631,32591.0
2017-08-18 13:50:00,59.69,59.76,59.68,59.72,43999.0,45.0707,45.1235,45.0631,45.0933,43999.0
2017-08-18 14:00:00,59.72,59.76,59.68,59.71,47043.0,45.0933,45.1235,45.0631,45.0858,47043.0
2017-08-18 14:10:00,59.71,59.78,59.69,59.7,33835.0,45.0858,45.1386,45.0707,45.0782,33835.0
2017-08-18 14:20:00,59.7,59.87,59.7,59.84,64800.0,45.0782,45.2066,45.0782,45.1839,64800.0
2017-08-18 14:30:00,59.84,59.91,59.78,59.8,41111.0,45.1839,45.2368,45.1386,45.1537,41111.0
2017-08-18 14:40:00,59.8,59.82,59.71,59.77,37644.0,45.1537,45.1688,45.0858,45.1311,37644.0
2017-08-18 14:50:00,59.77,59.78,59.68,59.72,65676.0,45.1311,45.1386,45.0631,45.0933,65676.0
2017-08-18 15:00:00,59.72,59.79,59.69,59.77,54702.0,45.0933,45.1462,45.0707,45.1311,54702.0
2017-08-18 15:10:00,59.77,59.79,59.71,59.74,57849.0,45.1311,45.1462,45.0858,45.1084,57849.0
2017-08-18 15:20:00,59.75,59.78,59.65,59.69,64277.0,45.116,45.1386,45.0405,45.0707,64277.0
2017-08-18 15:30:00,59.7,59.72,59.61,59.63,80476.0,45.0782,45.0933,45.0103,45.0254,80476.0
2017-08-18 15:40:00,59.63,59.67,59.48,59.48,163268.0,45.0254,45.0556,44.9121,44.9121,163268.0
2017-08-18 15:50:00,59.48,59.54,59.45,59.47,254982.0,44.9121,44.9574,44.8895,44.9046,254982.0
2017-08-21 09:30:00,59.55,59.75,59.42,59.62,238746.0,44.965,45.116,44.8668,45.0178,238746.0
2017-08-21 09:40:00,59.62,60.13,59.6,60.08,191657.0,45.0178,45.4029,45.0027,45.3652,191657.0
2017-08-21 09:50:00,60.08,60.16,59.93,60.09,106794.0,45.3652,45.4256,45.2519,45.3727,106794.0
2017-08-21 10:00:00,60.09,60.11,59.95,60.03,110036.0,45.3727,45.3878,45.267,45.3274,110036.0
2017-08-21 10:10:00,60.04,60.05,59.81,59.94,54393.0,45.335,45.3425,45.1613,45.2595,54393.0
2017-08-21 10:20:00,59.95,59.99,59.83,59.99,34342.0,45.267,45.2972,45.1764,45.2972,34342.0
2017-08-21 10:30:00,60.0,60.02,59.8,59.84,105507.0,45.3048,45.3199,45.1537,45.1839,105507.0
2017-08-21 10:40:00,59.84,60.08,59.79,59.99,54175.0,45.1839,45.3652,45.1462,45.2972,54175.0
2017-08-21 10:50:00,59.99,60.13,59.96,60.11,68425.0,45.2972,45.4029,45.2746,45.3878,68425.0
2017-08-21 11:00:00,60.14,60.17,60.04,60.13,53801.0,45.4105,45.4331,45.335,45.4029,53801.0
2017-08-21 11:10:00,60.13,60.2,60.11,60.13,60947.0,45.4029,45.4558,45.3878,45.4029,60947.0
2017-08-21 11:20:00,60.13,60.22,60.07,60.2,38803.0,45.4029,45.4709,45.3576,45.4558,38803.0
2017-08-21 11:30:00,60.2,60.37,60.19,60.35,61473.0,45.4558,45.5841,45.4482,45.569,61473.0
2017-08-21 11:40:00,60.36,60.48,60.36,60.46,46284.0,45.5766,45.6672,45.5766,45.6521,46284.0
2017-08-21 11:50:00,60.46,60.47,60.33,60.38,46033.0,45.6521,45.6596,45.5539,45.5917,46033.0
2017-08-21 12:00:00,60.38,60.42,60.34,60.41,21701.0,45.5917,45.6219,45.5615,45.6143,21701.0
2017-08-21 12:10:00,60.41,60.44,60.39,60.41,23489.0,45.6143,45.637,45.5992,45.6143,23489.0
2017-08-21 12:20:00,60.41,60.49,60.33,60.47,33136.0,45.6143,45.6747,45.5539,45.6596,33136.0
2017-08-21 12:30:00,60.48,60.48,60.37,60.4,26498.0,45.6672,45.6672,45.5841,45.6068,26498.0
2017-08-21 12:40:00,60.4,60.46,60.38,60.42,30048.0,45.6068,45.6521,45.5917,45.6219,30048.0
2017-08-21 12:50:00,60.41,60.54,60.41,60.53,32925.0,45.6143,45.7125,45.6143,45.7049,32925.0
2017-08-21 13:00:00,60.53,60.59,60.5,60.5,27572.0,45.7049,45.7503,45.6823,45.6823,27572.0
2017-08-21 13:10:00,60.5,60.52,60.46,60.49,33350.0,45.6823,45.6974,45.6521,45.6747,33350.0
2017-08-21 13:20:00,60.48,60.61,60.47,60.58,21763.0,45.6672,45.7654,45.6596,45.7427,21763.0
2017-08-21 13:30:00,60.56,60.63,60.56,60.6,19825.0,45.7276,45.7805,45.7276,45.7578,19825.0
2017-08-21 13:40:00,60.6,60.65,60.59,60.6,42077.0,45.7578,45.7956,45.7503,45.7578,42077.0
2017-08-21 13:50:00,60.61,60.64,60.56,60.58,28549.0,45.7654,45.788,45.7276,45.7427,28549.0
2017-08-21 14:00:00,60.59,60.62,60.5,60.55,33419.0,45.7503,45.7729,45.6823,45.7201,33419.0
2017-08-21 14:10:00,60.56,60.59,60.53,60.56,26602.0,45.7276,45.7503,45.7049,45.7276,26602.0
2017-08-21 14:20:00,60.57,60.64,60.55,60.62,31925.0,45.7352,45.788,45.7201,45.7729,31925.0
2017-08-21 14:30:00,60.63,60.67,60.61,60.61,32218.0,45.7805,45.8107,45.7654,45.7654,32218.0
2017-08-21 14:40:00,60.59,60.64,60.56,60.57,27717.0,45.7503,45.788,45.7276,45.7352,27717.0
2017-08-21 14:50:00,60.56,60.59,60.51,60.52,32196.0,45.7276,45.7503,45.6898,45.6974,32196.0
2017-08-21 15:00:00,60.52,60.55,60.46,60.53,41632.0,45.6974,45.7201,45.6521,45.7049,41632.0
2017-08-21 15:10:00,60.54,60.55,60.46,60.55,42589.0,45.7125,45.7201,45.6521,45.7201,42589.0
2017-08-21 15:20:00,60.55,60.61,60.51,60.58,51128.0,45.7201,45.7654,45.6898,45.7427,51128.0
2017-08-21 15:30:00,60.58,60.61,60.55,60.59,58402.0,45.7427,45.7654,45.7201,45.7503,58402.0
2017-08-21 15:40:00,60.59,60.62,60.46,60.59,89069.0,45.7503,45.7729,45.6521,45.7503,89069.0
2017-08-21 15:50:00,60.6,60.62,60.43,60.46,204765.0,45.7578,45.7729,45.6294,45.6521,204765.0
2017-08-22 09:30:00,60.98,61.59,60.97,61.59,228826.0,46.0447,46.5053,46.0372,46.5053,228826.0
2017-08-22 09:40:00,61.57,61.71,61.33,61.35,97748.0,46.4902,46.5959,46.309,46.3241,97748.0
2017-08-22 09:50:00,61.36,61.6,61.34,61.52,105597.0,46.3317,46.5129,46.3166,46.4525,105597.0
2017-08-22 10:00:00,61.5,61.56,61.33,61.35,47963.0,46.4374,46.4827,46.309,46.3241,47963.0
2017-08-22 10:10:00,61.35,61.42,61.27,61.42,59505.0,46.3241,46.377,46.2637,46.377,59505.0
2017-08-22 10:20:00,61.41,61.43,61.25,61.26,48568.0,46.3694,46.3845,46.2486,46.2562,48568.0
2017-08-22 10:30:00,61.25,61.25,61.09,61.19,69344.0,46.2486,46.2486,46.1278,46.2033,69344.0
2017-08-22 10:40:00,61.19,61.25,61.17,61.2,59493.0,46.2033,46.2486,46.1882,46.2109,59493.0
2017-08-22 10:50:00,61.19,61.24,61.16,61.22,50718.0,46.2033,46.2411,46.1806,46.226,50718.0
2017-08-22 11:00:00,61.22,61.28,61.1,61.1,44702.0,46.226,46.2713,46.1353,46.1353,44702.0
2017-08-22 11:10:00,61.12,61.18,61.1,61.13,29731.0,46.1504,46.1957,46.1353,46.158,29731.0
2017-08-22 11:20:00,61.14,61.19,60.96,61.06,46608.0,46.1655,46.2033,46.0296,46.1051,46608.0
2017-08-22 11:30:00,61.08,61.22,61.08,61.19,27766.0,46.1202,46.226,46.1202,46.2033,27766.0
2017-08-22 11:40:00,61.19,61.3,61.1,61.29,39646.0,46.2033,46.2864,46.1353,46.2788,39646.0
2017-08-22 11:50:00,61.3,61.33,61.22,61.32,32331.0,46.2864,46.309,46.226,46.3015,32331.0
2017-08-22 12:00:00,61.32,61.46,61.28,61.45,56375.0,46.3015,46.4072,46.2713,46.3996,56375.0
2017-08-22 12:10:00,61.46,61.48,61.36,61.38,37601.0,46.4072,46.4223,46.3317,46.3468,37601.0
2017-08-22 12:20:00,61.38,61.39,61.3,61.36,20906.0,46.3468,46.3543,46.2864,46.3317,20906.0
2017-08-22 12:30:00,61.37,61.41,61.28,61.28,27559.0,46.3392,46.3694,46.2713,46.2713,27559.0
2017-08-22 12:40:00,61.27,61.32,61.26,61.27,29544.0,46.2637,46.3015,46.2562,46.2637,29544.0
2017-08-22 12:50:00,61.28,61.33,61.26,61.3,32509.0,46.2713,46.309,46.2562,46.2864,32509.0
2017-08-22 13:00:00,61.3,61.4,61.29,61.3,31397.0,46.2864,46.3619,46.2788,46.2864,31397.0
2017-08-22 13:10:00,61.29,61.32,61.25,61.26,29026.0,46.2788,46.3015,46.2486,46.2562,29026.0
2017-08-22 13:20:00,61.26,61.31,61.24,61.3,19435.0,46.2562,46.2939,46.2411,46.2864,19435.0
2017-08-22 13:30:00,61.28,61.41,61.27,61.35,24737.0,46.2713,46.3694,46.2637,46.3241,24737.0
2017-08-22 13:40:00,61.35,61.42,61.31,61.36,58436.0,46.3241,46.377,46.2939,46.3317,58436.0
2017-08-22 13:50:00,61.36,61.38,61.33,61.34,40400.0,46.3317,46.3468,46.309,46.3166,40400.0
2017-08-22 14:00:00,61.35,61.42,61.32,61.41,41396.0,46.3241,46.377,46.3015,46.3694,41396.0
2017-08-22 14:10:00,61.41,61.52,61.4,61.51,43267.0,46.3694,46.4525,46.3619,46.4449,43267.0
2017-08-22 14:20:00,61.51,61.6,61.46,61.59,78046.0,46.4449,46.5129,46.4072,46.5053,78046.0
2017-08-22 14:30:00,61.59,61.64,61.56,61.62,93162.0,46.5053,46.5431,46.4827,46.528,93162.0
2017-08-22 14:40:00,61.63,61.73,61.63,61.72,48804.0,46.5355,46.611,46.5355,46.6035,48804.0
2017-08-22 14:50:00,61.72,61.82,61.7,61.8,53419.0,46.6035,46.679,46.5884,46.6639,53419.0
2017-08-22 15:00:00,61.82,61.82,61.73,61.78,54928.0,46.679,46.679,46.611,46.6488,54928.0
2017-08-22 15:10:00,61.78,61.83,61.74,61.82,69809.0,46.6488,46.6866,46.6186,46.679,69809.0
2017-08-22 15:20:00,61.81,61.83,61.74,61.76,48097.0,46.6714,46.6866,46.6186,46.6337,48097.0
2017-08-22 15:30:00,61.76,61.8,61.76,61.79,73376.0,46.6337,46.6639,46.6337,46.6563,73376.0
2017-08-22 15:40:00,61.8,61.8,61.74,61.74,121685.0,46.6639,46.6639,46.6186,46.6186,121685.0
2017-08-22 15:50:00,61.74,61.82,61.72,61.78,294876.0,46.6186,46.679,46.6035,46.6488,294876.0
2017-08-23 09:30:00,61.53,62.09,61.37,62.07,107805.0,46.46,46.8829,46.3392,46.8678,107805.0
2017-08-23 09:40:00,62.07,62.16,61.92,61.99,79406.0,46.8678,46.9357,46.7545,46.8074,79406.0
2017-08-23 09:50:00,61.98,62.25,61.95,62.12,94875.0,46.7998,47.0037,46.7772,46.9055,94875.0
2017-08-23 10:00:00,62.1,62.27,61.98,62.06,161998.0,46.8904,47.0188,46.7998,46.8602,161998.0
2017-08-23 10:10:00,62.07,62.14,61.93,61.97,84535.0,46.8678,46.9206,46.7621,46.7923,84535.0
2017-08-23 10:20:00,61.96,62.03,61.8,61.97,117020.0,46.7847,46.8376,46.6639,46.7923,117020.0
2017-08-23 10:30:00,61.98,62.18,61.94,61.97,64795.0,46.7998,46.9508,46.7696,46.7923,64795.0
2017-08-23 10:40:00,61.97,62.07,61.92,61.94,47445.0,46.7923,46.8678,46.7545,46.7696,47445.0
2017-08-23 10:50:00,61.94,61.99,61.88,61.96,35255.0,46.7696,46.8074,46.7243,46.7847,35255.0
2017-08-23 11:00:00,61.96,61.98,61.88,61.88,35958.0,46.7847,46.7998,46.7243,46.7243,35958.0
2017-08-23 11:10:00,61.88,61.89,61.73,61.76,48485.0,46.7243,46.7319,46.611,46.6337,48485.0
2017-08-23 11:20:00,61.77,61.79,61.63,61.66,45614.0,46.6412,46.6563,46.5355,46.5582,45614.0
2017-08-23 11:30:00,61.67,61.74,61.55,61.74,50279.0,46.5657,46.6186,46.4751,46.6186,50279.0
2017-08-23 11:40:00,61.72,61.81,61.65,61.8,35604.0,46.6035,46.6714,46.5506,46.6639,35604.0
2017-08-23 11:50:00,61.8,61.95,61.78,61.93,48958.0,46.6639,46.7772,46.6488,46.7621,48958.0
2017-08-23 12:00:00,61.92,61.93,61.73,61.75,38688.0,46.7545,46.7621,46.611,46.6261,38688.0
2017-08-23 12:10:00,61.74,61.92,61.74,61.92,34605.0,46.6186,46.7545,46.6186,46.7545,34605.0
2017-08-23 12:20:00,61.93,62.04,61.89,61.94,76280.0,46.7621,46.8451,46.7319,46.7696,76280.0
2017-08-23 12:30:00,61.94,61.97,61.9,61.91,20622.0,46.7696,46.7923,46.7394,46.747,20622.0
2017-08-23 12:40:00,61.91,61.94,61.87,61.9,22233.0,46.747,46.7696,46.7168,46.7394,22233.0
2017-08-23 12:50:00,61.9,61.97,61.79,61.91,49156.0,46.7394,46.7923,46.6563,46.747,49156.0
2017-08-23 13:00:00,61.9,62.03,61.9,61.95,69126.0,46.7394,46.8376,46.7394,46.7772,69126.0
2017-08-23 13:10:00,61.95,61.95,61.82,61.83,23434.0,46.7772,46.7772,46.679,46.6866,23434.0
2017-08-23 13:20:00,61.82,61.89,61.81,61.87,30704.0,46.679,46.7319,46.6714,46.7168,30704.0
2017-08-23 13:30:00,61.86,61.9,61.82,61.88,25544.0,46.7092,46.7394,46.679,46.7243,25544.0
2017-08-23 13:40:00,61.88,61.9,61.85,61.86,19636.0,46.7243,46.7394,46.7017,46.7092,19636.0
2017-08-23 13:50:00,61.86,61.93,61.81,61.92,29520.0,46.7092,46.7621,46.6714,46.7545,29520.0
2017-08-23 14:00:00,61.93,62.06,61.91,62.03,54631.0,46.7621,46.8602,46.747,46.8376,54631.0
2017-08-23 14:10:00,62.03,62.04,61.96,61.98,51400.0,46.8376,46.8451,46.7847,46.7998,51400.0
2017-08-23 14:20:00,61.98,62.07,61.98,62.01,30005.0,46.7998,46.8678,46.7998,46.8225,30005.0
2017-08-23 14:30:00,62.02,62.07,62.01,62.05,38477.0,46.83,46.8678,46.8225,46.8527,38477.0
2017-08-23 14:40:00,62.06,62.13,61.98,62.12,56386.0,46.8602,46.9131,46.7998,46.9055,56386.0
2017-08-23 14:50:00,62.12,62.21,62.12,62.21,58312.0,46.9055,46.9735,46.9055,46.9735,58312.0
2017-08-23 15:00:00,62.22,62.26,62.15,62.16,47956.0,46.981,47.0112,46.9282,46.9357,47956.0
2017-08-23 15:10:00,62.16,62.27,62.16,62.27,53070.0,46.9357,47.0188,46.9357,47.0188,53070.0
2017-08-23 15:20:00,62.27,62.29,62.22,62.25,62327.0,47.0188,47.0339,46.981,47.0037,62327.0
2017-08-23 15:30:00,62.25,62.33,62.23,62.29,91030.0,47.0037,47.0641,46.9886,47.0339,91030.0
2017-08-23 15:40:00,62.29,62.34,62.24,62.24,114025.0,47.0339,47.0716,46.9961,46.9961,114025.0
2017-08-23 15:50:00,62.23,62.24,62.09,62.11,372141.0,46.9886,46.9961,46.8829,46.898,372141.0
2017-08-24 09:30:00,62.59,63.32,62.59,62.94,289954.0,47.2604,47.8116,47.2604,47.5247,289954.0
2017-08-24 09:40:00,62.94,63.01,62.04,62.16,181990.0,47.5247,47.5775,46.8451,46.9357,181990.0
2017-08-24 09:50:00,62.16,62.31,62.05,62.1,118980.0,46.9357,47.049,46.8527,46.8904,118980.0
2017-08-24 10:00:00,62.1,62.17,61.87,61.98,91744.0,46.8904,46.9433,46.7168,46.7998,91744.0
2017-08-24 10:10:00,61.96,62.25,61.95,62.06,71954.0,46.7847,47.0037,46.7772,46.8602,71954.0
2017-08-24 10:20:00,62.08,62.1,61.89,62.04,94499.0,46.8753,46.8904,46.7319,46.8451,94499.0
2017-08-24 10:30:00,62.05,62.42,62.03,62.35,78883.0,46.8527,47.132,46.8376,47.0792,78883.0
2017-08-24 10:40:00,62.35,62.35,62.12,62.23,60060.0,47.0792,47.0792,46.9055,46.9886,60060.0
2017-08-24 10:50:00,62.23,62.24,62.13,62.17,59472.0,46.9886,46.9961,46.9131,46.9433,59472.0
2017-08-24 11:00:00,62.18,62.22,62.09,62.19,150848.0,46.9508,46.981,46.8829,46.9584,150848.0
2017-08-24 11:10:00,62.2,62.35,62.17,62.27,77025.0,46.9659,47.0792,46.9433,47.0188,77025.0
2017-08-24 11:20:00,62.29,62.31,62.16,62.19,39621.0,47.0339,47.049,46.9357,46.9584,39621.0
2017-08-24 11:30:00,62.16,62.2,62.02,62.15,42229.0,46.9357,46.9659,46.83,46.9282,42229.0
2017-08-24 11:40:00,62.15,62.31,62.1,62.17,70422.0,46.9282,47.049,46.8904,46.9433,70422.0
2017-08-24 11:50:00,62.14,62.19,62.02,62.1,45863.0,46.9206,46.9584,46.83,46.8904,45863.0
2017-08-24 12:00:00,62.1,62.2,62.03,62.07,33100.0,46.8904,46.9659,46.8376,46.8678,33100.0
2017-08-24 12:10:00,62.08,62.11,62.03,62.11,35998.0,46.8753,46.898,46.8376,46.898,35998.0
2017-08-24 12:20:00,62.11,62.17,62.09,62.15,28370.0,46.898,46.9433,46.8829,46.9282,28370.0
2017-08-24 12:30:00,62.15,62.23,62.14,62.22,42618.0,46.9282,46.9886,46.9206,46.981,42618.0
2017-08-24 12:40:00,62.23,62.28,62.16,62.18,54009.0,46.9886,47.0263,46.9357,46.9508,54009.0
2017-08-24 12:50:00,62.18,62.2,61.97,61.98,29027.0,46.9508,46.9659,46.7923,46.7998,29027.0
2017-08-24 13:00:00,61.98,62.0,61.93,61.93,22737.0,46.7998,46.8149,46.7621,46.7621,22737.0
2017-08-24 13:10:00,61.93,62.0,61.91,61.98,25305.0,46.7621,46.8149,46.747,46.7998,25305.0
2017-08-24 13:20:00,61.99,62.0,61.91,61.94,24391.0,46.8074,46.8149,46.747,46.7696,24391.0
2017-08-24 13:30:00,61.95,62.01,61.91,61.99,32708.0,46.7772,46.8225,46.747,46.8074,32708.0
2017-08-24 13:40:00,61.99,62.01,61.93,61.93,40421.0,46.8074,46.8225,46.7621,46.7621,40421.0
2017-08-24 13:50:00,61.94,61.95,61.65,61.66,45507.0,46.7696,46.7772,46.5506,46.5582,45507.0
2017-08-24 14:00:00,61.66,61.71,61.48,61.5,92011.0,46.5582,46.5959,46.4223,46.4374,92011.0
2017-08-24 14:10:00,61.5,61.62,61.46,61.62,66585.0,46.4374,46.528,46.4072,46.528,66585.0
2017-08-24 14:20:00,61.63,61.66,61.59,61.63,41583.0,46.5355,46.5582,46.5053,46.5355,41583.0
2017-08-24 14:30:00,61.63,61.64,61.38,61.4,80805.0,46.5355,46.5431,46.3468,46.3619,80805.0
2017-08-24 14:40:00,61.4,61.47,61.28,61.31,63277.0,46.3619,46.4147,46.2713,46.2939,63277.0
2017-08-24 14:50:00,61.31,61.56,61.3,61.55,53595.0,46.2939,46.4827,46.2864,46.4751,53595.0
2017-08-24 15:00:00,61.54,61.59,61.46,61.55,73048.0,46.4676,46.5053,46.4072,46.4751,73048.0
2017-08-24 15:10:00,61.55,61.69,61.5,61.68,66772.0,46.4751,46.5808,46.4374,46.5733,66772.0
2017-08-24 15:20:00,61.67,61.75,61.65,61.73,67037.0,46.5657,46.6261,46.5506,46.611,67037.0
2017-08-24 15:30:00,61.73,61.81,61.65,61.81,80328.0,46.611,46.6714,46.5506,46.6714,80328.0
2017-08-24 15:40:00,61.82,61.92,61.78,61.9,119850.0,46.679,46.7545,46.6488,46.7394,119850.0
2017-08-24 15:50:00,61.9,62.0,61.76,61.8,363121.0,46.7394,46.8149,46.6337,46.6639,363121.0
2017-08-25 09:30:00,61.85,62.38,61.85,61.98,126535.0,46.7017,47.1018,46.7017,46.7998,126535.0
2017-08-25 09:40:00,61.96,62.11,61.81,62.0,56790.0,46.7847,46.898,46.6714,46.8149,56790.0
2017-08-25 09:50:00,62.0,62.12,61.97,62.1,46779.0,46.8149,46.9055,46.7923,46.8904,46779.0
2017-08-25 10:00:00,62.1,62.18,61.85,61.88,65273.0,46.8904,46.9508,46.7017,46.7243,65273.0
2017-08-25 10:10:00,61.88,61.9,61.73,61.77,66461.0,46.7243,46.7394,46.611,46.6412,66461.0
2017-08-25 10:20:00,61.79,61.93,61.78,61.89,33471.0,46.6563,46.7621,46.6488,46.7319,33471.0
2017-08-25 10:30:00,61.89,61.91,61.61,61.71,62778.0,46.7319,46.747,46.5204,46.5959,62778.0
2017-08-25 10:40:00,61.72,61.74,61.5,61.52,71589.0,46.6035,46.6186,46.4374,46.4525,71589.0
2017-08-25 10:50:00,61.51,61.8,61.48,61.74,53228.0,46.4449,46.6639,46.4223,46.6186,53228.0
2017-08-25 11:00:00,61.74,61.77,61.6,61.72,33491.0,46.6186,46.6412,46.5129,46.6035,33491.0
2017-08-25 11:10:00,61.72,61.81,61.67,61.79,41871.0,46.6035,46.6714,46.5657,46.6563,41871.0
2017-08-25 11:20:00,61.8,61.85,61.72,61.72,62866.0,46.6639,46.7017,46.6035,46.6035,62866.0
2017-08-25 11:30:00,61.72,61.81,61.67,61.78,30009.0,46.6035,46.6714,46.5657,46.6488,30009.0
2017-08-25 11:40:00,61.77,61.85,61.75,61.85,29977.0,46.6412,46.7017,46.6261,46.7017,29977.0
2017-08-25 11:50:00,61.85,61.85,61.72,61.81,22076.0,46.7017,46.7017,46.6035,46.6714,22076.0
2017-08-25 12:00:00,61.81,61.85,61.69,61.78,24704.0,46.6714,46.7017,46.5808,46.6488,24704.0
2017-08-25 12:10:00,61.8,61.83,61.71,61.74,38082.0,46.6639,46.6866,46.5959,46.6186,38082.0
2017-08-25 12:20:00,61.74,61.83,61.72,61.77,21991.0,46.6186,46.6866,46.6035,46.6412,21991.0
2017-08-25 12:30:00,61.79,61.83,61.74,61.75,31360.0,46.6563,46.6866,46.6186,46.6261,31360.0
2017-08-25 12:40:00,61.76,61.78,61.73,61.74,17445.0,46.6337,46.6488,46.611,46.6186,17445.0
2017-08-25 12:50:00,61.73,61.88,61.73,61.86,22686.0,46.611,46.7243,46.611,46.7092,22686.0
2017-08-25 13:00:00,61.87,61.92,61.85,61.92,19676.0,46.7168,46.7545,46.7017,46.7545,19676.0
2017-08-25 13:10:00,61.92,61.95,61.91,61.92,27725.0,46.7545,46.7772,46.747,46.7545,27725.0
2017-08-25 13:20:00,61.92,61.92,61.82,61.85,31089.0,46.7545,46.7545,46.679,46.7017,31089.0
2017-08-25 13:30:00,61.84,61.87,61.75,61.81,28882.0,46.6941,46.7168,46.6261,46.6714,28882.0
2017-08-25 13:40:00,61.81,61.87,61.8,61.8,27207.0,46.6714,46.7168,46.6639,46.6639,27207.0
2017-08-25 13:50:00,61.8,61.86,61.77,61.81,25291.0,46.6639,46.7092,46.6412,46.6714,25291.0
2017-08-25 14:00:00,61.83,61.93,61.8,61.89,25204.0,46.6866,46.7621,46.6639,46.7319,25204.0
2017-08-25 14:10:00,61.9,61.96,61.89,61.94,33314.0,46.7394,46.7847,46.7319,46.7696,33314.0
2017-08-25 14:20:00,61.94,61.97,61.86,61.89,31751.0,46.7696,46.7923,46.7092,46.7319,31751.0
2017-08-25 14:30:00,61.89,61.94,61.88,61.93,25249.0,46.7319,46.7696,46.7243,46.7621,25249.0
2017-08-25 14:40:00,61.92,61.94,61.88,61.92,29651.0,46.7545,46.7696,46.7243,46.7545,29651.0
2017-08-25 14:50:00,61.92,61.98,61.91,61.97,34815.0,46.7545,46.7998,46.747,46.7923,34815.0
2017-08-25 15:00:00,61.97,61.99,61.9,61.99,52744.0,46.7923,46.8074,46.7394,46.8074,52744.0
2017-08-25 15:10:00,61.99,62.06,61.98,62.03,51427.0,46.8074,46.8602,46.7998,46.8376,51427.0
2017-08-25 15:20:00,62.02,62.06,61.96,62.03,57404.0,46.83,46.8602,46.7847,46.8376,57404.0
2017-08-25 15:30:00,62.03,62.04,61.92,61.95,64072.0,46.8376,46.8451,46.7545,46.7772,64072.0
2017-08-25 15:40:00,61.94,62.0,61.94,61.98,104819.0,46.7696,46.8149,46.7696,46.7998,104819.0
2017-08-25 15:50:00,61.98,61.98,61.87,61.89,250493.0,46.7998,46.7998,46.7168,46.7319,250493.0
2017-08-28 09:30:00,62.36,62.8,62.36,62.4,345493.0,47.0867,47.419,47.0867,47.1169,345493.0
2017-08-28 09:40:00,62.39,62.39,61.72,61.73,176490.0,47.1094,47.1094,46.6035,46.611,176490.0
2017-08-28 09:50:00,61.73,61.99,61.65,61.98,215534.0,46.611,46.8074,46.5506,46.7998,215534.0
2017-08-28 10:00:00,61.97,62.26,61.87,62.09,126368.0,46.7923,47.0112,46.7168,46.8829,126368.0
2017-08-28 10:10:00,62.09,62.15,61.84,61.97,83035.0,46.8829,46.9282,46.6941,46.7923,83035.0
2017-08-28 10:20:00,61.98,62.16,61.93,62.06,87550.0,46.7998,46.9357,46.7621,46.8602,87550.0
2017-08-28 10:30:00,62.07,62.1,61.82,61.82,97136.0,46.8678,46.8904,46.679,46.679,97136.0
2017-08-28 10:40:00,61.82,61.9,61.7,61.87,75560.0,46.679,46.7394,46.5884,46.7168,75560.0
2017-08-28 10:50:00,61.9,61.96,61.77,61.84,86893.0,46.7394,46.7847,46.6412,46.6941,86893.0
2017-08-28 11:00:00,61.85,61.96,61.82,61.83,114848.0,46.7017,46.7847,46.679,46.6866,114848.0
2017-08-28 11:10:00,61.83,61.99,61.83,61.85,129044.0,46.6866,46.8074,46.6866,46.7017,129044.0
2017-08-28 11:20:00,61.86,62.04,61.82,62.04,78636.0,46.7092,46.8451,46.679,46.8451,78636.0
2017-08-28 11:30:00,62.05,62.13,61.94,62.08,72556.0,46.8527,46.9131,46.7696,46.8753,72556.0
2017-08-28 11:40:00,62.07,62.08,61.91,61.98,78741.0,46.8678,46.8753,46.747,46.7998,78741.0
2017-08-28 11:50:00,61.98,62.02,61.94,61.98,47306.0,46.7998,46.83,46.7696,46.7998,47306.0
2017-08-28 12:00:00,61.98,62.07,61.97,62.05,63892.0,46.7998,46.8678,46.7923,46.8527,63892.0
2017-08-28 12:10:00,62.06,62.06,61.9,61.94,78099.0,46.8602,46.8602,46.7394,46.7696,78099.0
2017-08-28 12:20:00,61.94,61.98,61.87,61.92,53794.0,46.7696,46.7998,46.7168,46.7545,53794.0
2017-08-28 12:30:00,61.92,61.95,61.87,61.91,41642.0,46.7545,46.7772,46.7168,46.747,41642.0
2017-08-28 12:40:00,61.92,61.96,61.88,61.9,48014.0,46.7545,46.7847,46.7243,46.7394,48014.0
2017-08-28 12:50:00,61.9,61.94,61.87,61.9,45100.0,46.7394,46.7696,46.7168,46.7394,45100.0
2017-08-28 13:00:00,61.91,61.94,61.84,61.85,53079.0,46.747,46.7696,46.6941,46.7017,53079.0
2017-08-28 13:10:00,61.86,62.02,61.85,62.01,165108.0,46.7092,46.83,46.7017,46.8225,165108.0
2017-08-28 13:20:00,62.01,62.04,61.99,62.0,74322.0,46.8225,46.8451,46.8074,46.8149,74322.0
2017-08-28 13:30:00,62.01,62.02,61.98,62.02,138191.0,46.8225,46.83,46.7998,46.83,138191.0
2017-08-28 13:40:00,62.02,62.04,61.98,62.01,51030.0,46.83,46.8451,46.7998,46.8225,51030.0
2017-08-28 13:50:00,61.99,62.04,61.91,62.02,53810.0,46.8074,46.8451,46.747,46.83,53810.0
2017-08-28 14:00:00,62.02,62.04,61.88,61.91,61438.0,46.83,46.8451,46.7243,46.747,61438.0
2017-08-28 14:10:00,61.91,62.04,61.9,61.96,92622.0,46.747,46.8451,46.7394,46.7847,92622.0
2017-08-28 14:20:00,61.95,62.07,61.95,62.07,63769.0,46.7772,46.8678,46.7772,46.8678,63769.0
2017-08-28 14:30:00,62.06,62.12,62.03,62.08,104184.0,46.8602,46.9055,46.8376,46.8753,104184.0
2017-08-28 14:40:00,62.09,62.2,62.06,62.19,109382.0,46.8829,46.9659,46.8602,46.9584,109382.0
2017-08-28 14:50:00,62.19,62.25,62.05,62.21,118464.0,46.9584,47.0037,46.8527,46.9735,118464.0
2017-08-28 15:00:00,62.2,62.35,62.2,62.23,127114.0,46.9659,47.0792,46.9659,46.9886,127114.0
2017-08-28 15:10:00,62.24,62.25,62.18,62.23,173660.0,46.9961,47.0037,46.9508,46.9886,173660.0
2017-08-28 15:20:00,62.23,62.28,62.17,62.25,137657.0,46.9886,47.0263,46.9433,47.0037,137657.0
2017-08-28 15:30:00,62.24,62.28,62.12,62.17,206170.0,46.9961,47.0263,46.9055,46.9433,206170.0
2017-08-28 15:40:00,62.18,62.29,62.14,62.19,315747.0,46.9508,47.0339,46.9206,46.9584,315747.0
2017-08-28 15:50:00,62.19,62.5,62.13,62.48,633069.0,46.9584,47.1925,46.9131,47.1774,633069.0
2017-08-29 09:30:00,58.17,58.85,56.76,57.1,3012538.0,43.923,44.4364,42.8583,43.115,3012538.0
2017-08-29 09:40:00,57.1,57.31,56.26,56.8,2343962.0,43.115,43.2736,42.4808,42.8885,2343962.0
2017-08-29 09:50:00,56.78,57.08,56.2,56.4,1941991.0,42.8734,43.0999,42.4355,42.5865,1941991.0
2017-08-29 10:00:00,56.45,56.82,55.9,55.96,1402369.0,42.6242,42.9036,42.2089,42.2542,1402369.0
2017-08-29 10:10:00,55.93,56.14,55.55,55.57,1418046.0,42.2316,42.3902,41.9447,41.9598,1418046.0
2017-08-29 10:20:00,55.58,55.78,55.18,55.56,1824114.0,41.9673,42.1183,41.6653,41.9522,1824114.0
2017-08-29 10:30:00,55.55,55.94,55.38,55.88,1219357.0,41.9447,42.2391,41.8163,42.1938,1219357.0
2017-08-29 10:40:00,55.89,56.1,55.52,55.65,854982.0,42.2014,42.3599,41.922,42.0202,854982.0
2017-08-29 10:50:00,55.65,56.05,55.5,55.66,582559.0,42.0202,42.3222,41.9069,42.0277,582559.0
2017-08-29 11:00:00,55.66,56.24,55.57,55.98,866134.0,42.0277,42.4657,41.9598,42.2693,866134.0
2017-08-29 11:10:00,55.98,55.99,55.71,55.81,397068.0,42.2693,42.2769,42.0655,42.141,397068.0
2017-08-29 11:20:00,55.81,55.81,55.3,55.37,715009.0,42.141,42.141,41.7559,41.8087,715009.0
2017-08-29 11:30:00,55.36,55.68,55.3,55.66,601129.0,41.8012,42.0428,41.7559,42.0277,601129.0
2017-08-29 11:40:00,55.66,55.77,55.52,55.56,449344.0,42.0277,42.1108,41.922,41.9522,449344.0
2017-08-29 11:50:00,55.56,55.72,55.45,55.49,326990.0,41.9522,42.073,41.8691,41.8993,326990.0
2017-08-29 12:00:00,55.48,55.84,55.45,55.83,761979.0,41.8918,42.1636,41.8691,42.1561,761979.0
2017-08-29 12:10:00,55.81,55.95,55.56,55.58,588759.0,42.141,42.2467,41.9522,41.9673,588759.0
2017-08-29 12:20:00,55.59,55.67,55.53,55.59,285555.0,41.9749,42.0353,41.9296,41.9749,285555.0
2017-08-29 12:30:00,55.59,55.68,55.29,55.35,432306.0,41.9749,42.0428,41.7483,41.7936,432306.0
2017-08-29 12:40:00,55.35,55.45,55.3,55.36,291988.0,41.7936,41.8691,41.7559,41.8012,291988.0
2017-08-29 12:50:00,55.36,55.45,55.2,55.34,405730.0,41.8012,41.8691,41.6804,41.7861,405730.0
2017-08-29 13:00:00,55.34,55.38,55.1,55.21,385842.0,41.7861,41.8163,41.6049,41.6879,385842.0
2017-08-29 13:10:00,55.22,55.26,55.1,55.15,300472.0,41.6955,41.7257,41.6049,41.6426,300472.0
2017-08-29 13:20:00,55.13,55.18,54.92,54.96,577063.0,41.6275,41.6653,41.469,41.4992,577063.0
2017-08-29 13:30:00,54.96,55.14,54.93,54.96,439337.0,41.4992,41.6351,41.4765,41.4992,439337.0
2017-08-29 13:40:00,54.96,55.03,54.75,54.91,610223.0,41.4992,41.552,41.3406,41.4614,610223.0
2017-08-29 13:50:00,54.91,55.28,54.77,55.24,703288.0,41.4614,41.7408,41.3557,41.7106,703288.0
2017-08-29 14:00:00,55.23,55.33,54.92,54.95,511808.0,41.703,41.7785,41.469,41.4916,511808.0
2017-08-29 14:10:00,54.95,54.96,54.8,54.83,399634.0,41.4916,41.4992,41.3783,41.401,399634.0
2017-08-29 14:20:00,54.82,55.24,54.81,54.88,717232.0,41.3934,41.7106,41.3859,41.4388,717232.0
2017-08-29 14:30:00,54.88,55.13,54.85,54.95,392022.0,41.4388,41.6275,41.4161,41.4916,392022.0
2017-08-29 14:40:00,54.95,55.12,54.9,55.0,337588.0,41.4916,41.62,41.4539,41.5294,337588.0
2017-08-29 14:50:00,55.0,55.08,54.95,55.01,337479.0,41.5294,41.5898,41.4916,41.5369,337479.0
2017-08-29 15:00:00,55.01,55.02,54.8,54.98,542101.0,41.5369,41.5445,41.3783,41.5143,542101.0
2017-08-29 15:10:00,54.98,55.08,54.95,54.99,463538.0,41.5143,41.5898,41.4916,41.5218,463538.0
2017-08-29 15:20:00,54.98,55.2,54.97,55.15,447640.0,41.5143,41.6804,41.5067,41.6426,447640.0
2017-08-29 15:30:00,55.16,55.39,55.14,55.33,937842.0,41.6502,41.8238,41.6351,41.7785,937842.0
2017-08-29 15:40:00,55.33,55.39,55.1,55.12,864207.0,41.7785,41.8238,41.6049,41.62,864207.0
2017-08-29 15:50:00,55.12,55.23,54.95,55.02,1362698.0,41.62,41.703,41.4916,41.5445,1362698.0
2017-08-30 09:30:00,55.34,55.4,54.21,54.52,1119383.0,41.7861,41.8314,40.9328,41.1669,1119383.0
2017-08-30 09:40:00,54.53,54.62,54.09,54.1,680948.0,41.1745,41.2424,40.8422,40.8498,680948.0
2017-08-30 09:50:00,54.09,54.52,54.04,54.21,606528.0,40.8422,41.1669,40.8045,40.9328,606528.0
2017-08-30 10:00:00,54.21,54.26,53.75,53.91,731753.0,40.9328,40.9706,40.5855,40.7063,731753.0
2017-08-30 10:10:00,53.92,54.24,53.91,54.15,463762.0,40.7139,40.9555,40.7063,40.8875,463762.0
2017-08-30 10:20:00,54.15,54.15,53.67,53.82,620660.0,40.8875,40.8875,40.5251,40.6384,620660.0
2017-08-30 10:30:00,53.84,53.86,53.5,53.51,543358.0,40.6535,40.6686,40.3967,40.4043,543358.0
2017-08-30 10:40:00,53.51,53.69,53.45,53.59,512043.0,40.4043,40.5402,40.359,40.4647,512043.0
2017-08-30 10:50:00,53.6,53.87,53.6,53.66,422927.0,40.4722,40.6761,40.4722,40.5176,422927.0
2017-08-30 11:00:00,53.66,54.1,53.64,53.92,535627.0,40.5176,40.8498,40.5025,40.7139,535627.0
2017-08-30 11:10:00,53.91,54.06,53.78,54.03,404280.0,40.7063,40.8196,40.6082,40.7969,404280.0
2017-08-30 11:20:00,54.03,54.25,53.99,54.12,390705.0,40.7969,40.9631,40.7667,40.8649,390705.0
2017-08-30 11:30:00,54.12,54.24,53.9,53.98,290730.0,40.8649,40.9555,40.6988,40.7592,290730.0
2017-08-30 11:40:00,53.97,54.13,53.97,54.01,171168.0,40.7516,40.8724,40.7516,40.7818,171168.0
2017-08-30 11:50:00,54.01,54.38,54.01,54.24,236519.0,40.7818,41.0612,40.7818,40.9555,236519.0
2017-08-30 12:00:00,54.24,54.36,54.18,54.3,153183.0,40.9555,41.0461,40.9102,41.0008,153183.0
2017-08-30 12:10:00,54.3,54.32,54.04,54.23,180930.0,41.0008,41.0159,40.8045,40.9479,180930.0
2017-08-30 12:20:00,54.22,54.39,54.14,54.32,176149.0,40.9404,41.0688,40.88,41.0159,176149.0
2017-08-30 12:30:00,54.32,54.33,54.12,54.17,116704.0,41.0159,41.0235,40.8649,40.9026,116704.0
2017-08-30 12:40:00,54.18,54.24,54.14,54.24,133951.0,40.9102,40.9555,40.88,40.9555,133951.0
2017-08-30 12:50:00,54.25,54.25,54.1,54.23,129641.0,40.9631,40.9631,40.8498,40.9479,129641.0
2017-08-30 13:00:00,54.23,54.42,54.22,54.23,147781.0,40.9479,41.0914,40.9404,40.9479,147781.0
2017-08-30 13:10:00,54.22,54.38,54.16,54.33,196832.0,40.9404,41.0612,40.8951,41.0235,196832.0
2017-08-30 13:20:00,54.32,54.6,54.31,54.41,260346.0,41.0159,41.2273,41.0084,41.0839,260346.0
2017-08-30 13:30:00,54.42,54.6,54.35,54.47,144960.0,41.0914,41.2273,41.0386,41.1292,144960.0
2017-08-30 13:40:00,54.47,54.5,54.32,54.48,147342.0,41.1292,41.1518,41.0159,41.1367,147342.0
2017-08-30 13:50:00,54.47,54.54,54.4,54.5,138598.0,41.1292,41.182,41.0763,41.1518,138598.0
2017-08-30 14:00:00,54.5,54.51,54.42,54.46,152496.0,41.1518,41.1594,41.0914,41.1216,152496.0
2017-08-30 14:10:00,54.46,54.5,54.25,54.25,143438.0,41.1216,41.1518,40.9631,40.9631,143438.0
2017-08-30 14:20:00,54.25,54.33,54.14,54.27,157305.0,40.9631,41.0235,40.88,40.9782,157305.0
2017-08-30 14:30:00,54.27,54.33,54.12,54.2,126504.0,40.9782,41.0235,40.8649,40.9253,126504.0
2017-08-30 14:40:00,54.2,54.28,54.17,54.25,159506.0,40.9253,40.9857,40.9026,40.9631,159506.0
2017-08-30 14:50:00,54.25,54.4,54.21,54.22,126248.0,40.9631,41.0763,40.9328,40.9404,126248.0
2017-08-30 15:00:00,54.22,54.31,54.18,54.2,130186.0,40.9404,41.0084,40.9102,40.9253,130186.0
2017-08-30 15:10:00,54.19,54.26,54.01,54.07,267771.0,40.9177,40.9706,40.7818,40.8271,267771.0
2017-08-30 15:20:00,54.08,54.21,54.07,54.18,178117.0,40.8347,40.9328,40.8271,40.9102,178117.0
2017-08-30 15:30:00,54.18,54.28,54.08,54.13,303036.0,40.9102,40.9857,40.8347,40.8724,303036.0
2017-08-30 15:40:00,54.13,54.29,54.12,54.16,409161.0,40.8724,40.9933,40.8649,40.8951,409161.0
2017-08-30 15:50:00,54.16,54.24,54.1,54.17,862663.0,40.8951,40.9555,40.8498,40.9026,862663.0
2017-08-31 09:30:00,54.4,54.46,54.2,54.2,290032.0,41.0763,41.1216,40.9253,40.9253,290032.0
2017-08-31 09:40:00,54.2,54.28,53.87,53.94,420478.0,40.9253,40.9857,40.6761,40.729,420478.0
2017-08-31 09:50:00,53.95,54.14,53.77,54.1,301532.0,40.7365,40.88,40.6006,40.8498,301532.0
2017-08-31 10:00:00,54.08,54.17,53.92,53.95,232082.0,40.8347,40.9026,40.7139,40.7365,232082.0
2017-08-31 10:10:00,53.93,53.97,53.78,53.87,365978.0,40.7214,40.7516,40.6082,40.6761,365978.0
2017-08-31 10:20:00,53.87,53.95,53.7,53.79,210731.0,40.6761,40.7365,40.5478,40.6157,210731.0
2017-08-31 10:30:00,53.78,53.87,53.67,53.82,223532.0,40.6082,40.6761,40.5251,40.6384,223532.0
2017-08-31 10:40:00,53.82,53.99,53.75,53.98,170352.0,40.6384,40.7667,40.5855,40.7592,170352.0
2017-08-31 10:50:00,53.96,54.06,53.93,54.01,154887.0,40.7441,40.8196,40.7214,40.7818,154887.0
2017-08-31 11:00:00,54.02,54.11,53.96,54.1,119698.0,40.7894,40.8573,40.7441,40.8498,119698.0
2017-08-31 11:10:00,54.1,54.19,54.01,54.12,187745.0,40.8498,40.9177,40.7818,40.8649,187745.0
2017-08-31 11:20:00,54.11,54.25,54.11,54.18,170561.0,40.8573,40.9631,40.8573,40.9102,170561.0
2017-08-31 11:30:00,54.16,54.22,54.03,54.06,118336.0,40.8951,40.9404,40.7969,40.8196,118336.0
2017-08-31 11:40:00,54.06,54.07,53.95,53.96,133199.0,40.8196,40.8271,40.7365,40.7441,133199.0
2017-08-31 11:50:00,53.96,54.05,53.95,53.99,117997.0,40.7441,40.812,40.7365,40.7667,117997.0
2017-08-31 12:00:00,54.0,54.05,53.95,53.97,111509.0,40.7743,40.812,40.7365,40.7516,111509.0
2017-08-31 12:10:00,53.96,54.09,53.95,54.04,87781.0,40.7441,40.8422,40.7365,40.8045,87781.0
2017-08-31 12:20:00,54.04,54.09,54.0,54.08,71222.0,40.8045,40.8422,40.7743,40.8347,71222.0
2017-08-31 12:30:00,54.08,54.09,53.99,54.02,73360.0,40.8347,40.8422,40.7667,40.7894,73360.0
2017-08-31 12:40:00,54.01,54.08,53.97,54.05,118439.0,40.7818,40.8347,40.7516,40.812,118439.0
2017-08-31 12:50:00,54.04,54.08,53.95,53.98,83010.0,40.8045,40.8347,40.7365,40.7592,83010.0
2017-08-31 13:00:00,53.99,54.06,53.95,54.02,101792.0,40.7667,40.8196,40.7365,40.7894,101792.0
2017-08-31 13:10:00,54.03,54.04,53.95,54.01,126853.0,40.7969,40.8045,40.7365,40.7818,126853.0
2017-08-31 13:20:00,54.01,54.06,53.95,54.01,94478.0,40.7818,40.8196,40.7365,40.7818,94478.0
2017-08-31 13:30:00,54.01,54.16,53.98,54.02,146347.0,40.7818,40.8951,40.7592,40.7894,146347.0
2017-08-31 13:40:00,54.02,54.08,53.95,53.96,88044.0,40.7894,40.8347,40.7365,40.7441,88044.0
2017-08-31 13:50:00,53.96,54.0,53.88,53.98,98934.0,40.7441,40.7743,40.6837,40.7592,98934.0
2017-08-31 14:00:00,53.97,54.04,53.91,53.98,85029.0,40.7516,40.8045,40.7063,40.7592,85029.0
2017-08-31 14:10:00,53.98,54.04,53.95,53.97,88481.0,40.7592,40.8045,40.7365,40.7516,88481.0
2017-08-31 14:20:00,53.96,53.98,53.86,53.87,122449.0,40.7441,40.7592,40.6686,40.6761,122449.0
2017-08-31 14:30:00,53.87,53.98,53.86,53.88,105261.0,40.6761,40.7592,40.6686,40.6837,105261.0
2017-08-31 14:40:00,53.89,53.91,53.81,53.87,233586.0,40.6912,40.7063,40.6308,40.6761,233586.0
2017-08-31 14:50:00,53.87,53.93,53.83,53.85,124224.0,40.6761,40.7214,40.6459,40.661,124224.0
2017-08-31 15:00:00,53.85,53.94,53.83,53.9,129281.0,40.661,40.729,40.6459,40.6988,129281.0
2017-08-31 15:10:00,53.9,53.98,53.86,53.94,146691.0,40.6988,40.7592,40.6686,40.729,146691.0
2017-08-31 15:20:00,53.94,54.03,53.92,53.98,133545.0,40.729,40.7969,40.7139,40.7592,133545.0
2017-08-31 15:30:00,53.99,54.08,53.98,54.01,201219.0,40.7667,40.8347,40.7592,40.7818,201219.0
2017-08-31 15:40:00,54.01,54.27,53.93,54.22,520497.0,40.7818,40.9782,40.7214,40.9404,520497.0
2017-08-31 15:50:00,54.22,54.39,54.22,54.26,829704.0,40.9404,41.0688,40.9404,40.9706,829704.0
2017-09-01 09:30:00,54.44,54.63,54.33,54.61,284493.0,41.1065,41.25,41.0235,41.2349,284493.0
2017-09-01 09:40:00,54.59,54.88,54.58,54.78,298500.0,41.2198,41.4388,41.2122,41.3632,298500.0
2017-09-01 09:50:00,54.78,54.78,54.41,54.45,223589.0,41.3632,41.3632,41.0839,41.1141,223589.0
2017-09-01 10:00:00,54.45,54.45,54.24,54.32,178008.0,41.1141,41.1141,40.9555,41.0159,178008.0
2017-09-01 10:10:00,54.33,54.33,54.03,54.03,162535.0,41.0235,41.0235,40.7969,40.7969,162535.0
2017-09-01 10:20:00,54.03,54.31,54.03,54.28,186812.0,40.7969,41.0084,40.7969,40.9857,186812.0
2017-09-01 10:30:00,54.26,54.26,54.18,54.25,83508.0,40.9706,40.9706,40.9102,40.9631,83508.0
2017-09-01 10:40:00,54.25,54.44,54.22,54.22,161493.0,40.9631,41.1065,40.9404,40.9404,161493.0
2017-09-01 10:50:00,54.23,54.26,54.14,54.25,71426.0,40.9479,40.9706,40.88,40.9631,71426.0
2017-09-01 11:00:00,54.24,54.25,54.13,54.19,60094.0,40.9555,40.9631,40.8724,40.9177,60094.0
2017-09-01 11:10:00,54.19,54.32,54.18,54.26,112444.0,40.9177,41.0159,40.9102,40.9706,112444.0
2017-09-01 11:20:00,54.26,54.29,54.14,54.14,109183.0,40.9706,40.9933,40.88,40.88,109183.0
2017-09-01 11:30:00,54.14,54.16,54.01,54.07,107861.0,40.88,40.8951,40.7818,40.8271,107861.0
2017-09-01 11:40:00,54.09,54.15,54.05,54.13,58088.0,40.8422,40.8875,40.812,40.8724,58088.0
2017-09-01 11:50:00,54.12,54.13,54.02,54.06,86280.0,40.8649,40.8724,40.7894,40.8196,86280.0
2017-09-01 12:00:00,54.06,54.07,53.92,53.94,99602.0,40.8196,40.8271,40.7139,40.729,99602.0
2017-09-01 12:10:00,53.95,53.98,53.89,53.93,103540.0,40.7365,40.7592,40.6912,40.7214,103540.0
2017-09-01 12:20:00,53.94,54.07,53.93,54.04,108653.0,40.729,40.8271,40.7214,40.8045,108653.0
2017-09-01 12:30:00,54.03,54.14,54.01,54.13,76296.0,40.7969,40.88,40.7818,40.8724,76296.0
2017-09-01 12:40:00,54.15,54.2,54.11,54.2,62974.0,40.8875,40.9253,40.8573,40.9253,62974.0
2017-09-01 12:50:00,54.2,54.24,54.11,54.12,81931.0,40.9253,40.9555,40.8573,40.8649,81931.0
2017-09-01 13:00:00,54.12,54.21,54.12,54.18,46963.0,40.8649,40.9328,40.8649,40.9102,46963.0
2017-09-01 13:10:00,54.17,54.19,54.13,54.18,56753.0,40.9026,40.9177,40.8724,40.9102,56753.0
2017-09-01 13:20:00,54.18,54.19,54.13,54.16,49951.0,40.9102,40.9177,40.8724,40.8951,49951.0
2017-09-01 13:30:00,54.15,54.25,54.15,54.21,72116.0,40.8875,40.9631,40.8875,40.9328,72116.0
2017-09-01 13:40:00,54.21,54.32,54.2,54.3,68732.0,40.9328,41.0159,40.9253,41.0008,68732.0
2017-09-01 13:50:00,54.32,54.34,54.28,54.34,134650.0,41.0159,41.031,40.9857,41.031,134650.0
2017-09-01 14:00:00,54.33,54.52,54.33,54.48,133262.0,41.0235,41.1669,41.0235,41.1367,133262.0
2017-09-01 14:10:00,54.49,54.55,54.46,54.55,84297.0,41.1443,41.1896,41.1216,41.1896,84297.0
2017-09-01 14:20:00,54.54,54.56,54.47,54.49,91236.0,41.182,41.1971,41.1292,41.1443,91236.0
2017-09-01 14:30:00,54.48,54.55,54.45,54.54,72215.0,41.1367,41.1896,41.1141,41.182,72215.0
2017-09-01 14:40:00,54.55,54.6,54.54,54.55,88775.0,41.1896,41.2273,41.182,41.1896,88775.0
2017-09-01 14:50:00,54.56,54.64,54.53,54.61,124496.0,41.1971,41.2575,41.1745,41.2349,124496.0
2017-09-01 15:00:00,54.6,54.71,54.57,54.7,83537.0,41.2273,41.3104,41.2047,41.3028,83537.0
2017-09-01 15:10:00,54.7,54.71,54.63,54.7,98800.0,41.3028,41.3104,41.25,41.3028,98800.0
2017-09-01 15:20:00,54.7,54.79,54.7,54.76,122602.0,41.3028,41.3708,41.3028,41.3481,122602.0
2017-09-01 15:30:00,54.77,54.8,54.62,54.63,225249.0,41.3557,41.3783,41.2424,41.25,225249.0
2017-09-01 15:40:00,54.62,54.7,54.55,54.56,211854.0,41.2424,41.3028,41.1896,41.1971,211854.0
2017-09-01 15:50:00,54.56,54.61,54.5,54.5,501650.0,41.1971,41.2349,41.1518,41.1518,501650.0
2017-09-05 09:30:00,54.29,54.71,54.29,54.59,299570.0,40.9933,41.3104,40.9933,41.2198,299570.0
2017-09-05 09:40:00,54.58,54.87,54.58,54.8,211546.0,41.2122,41.4312,41.2122,41.3783,211546.0
2017-09-05 09:50:00,54.8,54.94,54.65,54.89,142835.0,41.3783,41.4841,41.2651,41.4463,142835.0
2017-09-05 10:00:00,54.9,54.91,54.55,54.57,114293.0,41.4539,41.4614,41.1896,41.2047,114293.0
2017-09-05 10:10:00,54.58,54.65,54.46,54.65,131922.0,41.2122,41.2651,41.1216,41.2651,131922.0
2017-09-05 10:20:00,54.62,54.65,54.53,54.54,80105.0,41.2424,41.2651,41.1745,41.182,80105.0
2017-09-05 10:30:00,54.52,54.54,54.33,54.33,78021.0,41.1669,41.182,41.0235,41.0235,78021.0
2017-09-05 10:40:00,54.33,54.43,54.24,54.38,124727.0,41.0235,41.099,40.9555,41.0612,124727.0
2017-09-05 10:50:00,54.35,54.74,54.34,54.73,188653.0,41.0386,41.333,41.031,41.3255,188653.0
2017-09-05 11:00:00,54.72,54.92,54.61,54.75,346658.0,41.3179,41.469,41.2349,41.3406,346658.0
2017-09-05 11:10:00,54.79,54.79,54.58,54.59,55397.0,41.3708,41.3708,41.2122,41.2198,55397.0
2017-09-05 11:20:00,54.58,54.65,54.51,54.6,36675.0,41.2122,41.2651,41.1594,41.2273,36675.0
2017-09-05 11:30:00,54.57,54.78,54.56,54.76,75778.0,41.2047,41.3632,41.1971,41.3481,75778.0
2017-09-05 11:40:00,54.76,54.79,54.68,54.69,67196.0,41.3481,41.3708,41.2877,41.2953,67196.0
2017-09-05 11:50:00,54.69,54.72,54.65,54.68,42449.0,41.2953,41.3179,41.2651,41.2877,42449.0
2017-09-05 12:00:00,54.69,54.69,54.51,54.52,62611.0,41.2953,41.2953,41.1594,41.1669,62611.0
2017-09-05 12:10:00,54.53,54.55,54.48,54.54,120143.0,41.1745,41.1896,41.1367,41.182,120143.0
2017-09-05 12:20:00,54.53,54.63,54.52,54.58,68755.0,41.1745,41.25,41.1669,41.2122,68755.0
2017-09-05 12:30:00,54.58,54.66,54.51,54.62,70859.0,41.2122,41.2726,41.1594,41.2424,70859.0
2017-09-05 12:40:00,54.61,54.68,54.57,54.61,65540.0,41.2349,41.2877,41.2047,41.2349,65540.0
2017-09-05 12:50:00,54.61,54.67,54.6,54.6,58859.0,41.2349,41.2802,41.2273,41.2273,58859.0
2017-09-05 13:00:00,54.58,54.59,54.38,54.39,76318.0,41.2122,41.2198,41.0612,41.0688,76318.0
2017-09-05 13:10:00,54.39,54.42,54.31,54.38,100244.0,41.0688,41.0914,41.0084,41.0612,100244.0
2017-09-05 13:20:00,54.38,54.47,54.33,54.47,112307.0,41.0612,41.1292,41.0235,41.1292,112307.0
2017-09-05 13:30:00,54.46,54.61,54.44,54.6,151539.0,41.1216,41.2349,41.1065,41.2273,151539.0
2017-09-05 13:40:00,54.6,54.71,54.57,54.6,63532.0,41.2273,41.3104,41.2047,41.2273,63532.0
2017-09-05 13:50:00,54.6,54.69,54.6,54.62,49400.0,41.2273,41.2953,41.2273,41.2424,49400.0
2017-09-05 14:00:00,54.61,54.78,54.61,54.73,70029.0,41.2349,41.3632,41.2349,41.3255,70029.0
2017-09-05 14:10:00,54.73,54.78,54.7,54.76,48365.0,41.3255,41.3632,41.3028,41.3481,48365.0
2017-09-05 14:20:00,54.78,54.91,54.77,54.89,73212.0,41.3632,41.4614,41.3557,41.4463,73212.0
2017-09-05 14:30:00,54.88,54.97,54.87,54.91,114525.0,41.4388,41.5067,41.4312,41.4614,114525.0
2017-09-05 14:40:00,54.9,54.96,54.87,54.93,89171.0,41.4539,41.4992,41.4312,41.4765,89171.0
2017-09-05 14:50:00,54.93,54.98,54.92,54.95,79740.0,41.4765,41.5143,41.469,41.4916,79740.0
2017-09-05 15:00:00,54.96,55.08,54.96,55.07,145953.0,41.4992,41.5898,41.4992,41.5822,145953.0
2017-09-05 15:10:00,55.07,55.16,55.04,55.12,127412.0,41.5822,41.6502,41.5596,41.62,127412.0
2017-09-05 15:20:00,55.13,55.17,55.05,55.16,118444.0,41.6275,41.6577,41.5671,41.6502,118444.0
2017-09-05 15:30:00,55.17,55.22,55.11,55.12,116463.0,41.6577,41.6955,41.6124,41.62,116463.0
2017-09-05 15:40:00,55.12,55.2,55.09,55.16,201445.0,41.62,41.6804,41.5973,41.6502,201445.0
2017-09-05 15:50:00,55.16,55.29,55.11,55.26,546700.0,41.6502,41.7483,41.6124,41.7257,546700.0
2017-09-06 09:30:00,55.2,55.66,55.1,55.28,299823.0,41.6804,42.0277,41.6049,41.7408,299823.0
2017-09-06 09:40:00,55.27,55.46,55.07,55.09,102052.0,41.7332,41.8767,41.5822,41.5973,102052.0
2017-09-06 09:50:00,55.09,55.15,54.89,54.98,114420.0,41.5973,41.6426,41.4463,41.5143,114420.0
2017-09-06 10:00:00,54.97,55.08,54.93,54.95,95397.0,41.5067,41.5898,41.4765,41.4916,95397.0
2017-09-06 10:10:00,54.94,55.0,54.84,54.85,90719.0,41.4841,41.5294,41.4085,41.4161,90719.0
2017-09-06 10:20:00,54.84,55.03,54.79,54.99,92569.0,41.4085,41.552,41.3708,41.5218,92569.0
2017-09-06 10:30:00,55.0,55.11,54.8,54.86,88631.0,41.5294,41.6124,41.3783,41.4236,88631.0
2017-09-06 10:40:00,54.88,54.97,54.78,54.84,132908.0,41.4388,41.5067,41.3632,41.4085,132908.0
2017-09-06 10:50:00,54.83,54.9,54.74,54.83,88794.0,41.401,41.4539,41.333,41.401,88794.0
2017-09-06 11:00:00,54.82,54.87,54.75,54.82,94739.0,41.3934,41.4312,41.3406,41.3934,94739.0
2017-09-06 11:10:00,54.81,54.88,54.7,54.75,116113.0,41.3859,41.4388,41.3028,41.3406,116113.0
2017-09-06 11:20:00,54.76,54.86,54.72,54.84,78495.0,41.3481,41.4236,41.3179,41.4085,78495.0
2017-09-06 11:30:00,54.82,55.12,54.79,55.0,103733.0,41.3934,41.62,41.3708,41.5294,103733.0
2017-09-06 11:40:00,55.01,55.08,54.93,55.02,64553.0,41.5369,41.5898,41.4765,41.5445,64553.0
2017-09-06 11:50:00,55.01,55.02,54.91,54.93,37091.0,41.5369,41.5445,41.4614,41.4765,37091.0
2017-09-06 12:00:00,54.94,55.03,54.92,55.01,44371.0,41.4841,41.552,41.469,41.5369,44371.0
2017-09-06 12:10:00,55.02,55.14,55.0,55.11,87144.0,41.5445,41.6351,41.5294,41.6124,87144.0
2017-09-06 12:20:00,55.11,55.23,55.1,55.22,89263.0,41.6124,41.703,41.6049,41.6955,89263.0
2017-09-06 12:30:00,55.22,55.29,55.17,55.24,83587.0,41.6955,41.7483,41.6577,41.7106,83587.0
2017-09-06 12:40:00,55.24,55.25,55.13,55.2,58704.0,41.7106,41.7181,41.6275,41.6804,58704.0
2017-09-06 12:50:00,55.22,55.36,55.2,55.31,91070.0,41.6955,41.8012,41.6804,41.7634,91070.0
2017-09-06 13:00:00,55.31,55.43,55.28,55.39,91790.0,41.7634,41.854,41.7408,41.8238,91790.0
2017-09-06 13:10:00,55.38,55.4,55.21,55.32,76824.0,41.8163,41.8314,41.6879,41.771,76824.0
2017-09-06 13:20:00,55.32,55.57,55.31,55.55,134212.0,41.771,41.9598,41.7634,41.9447,134212.0
2017-09-06 13:30:00,55.54,55.65,55.51,55.61,134086.0,41.9371,42.0202,41.9145,41.99,134086.0
2017-09-06 13:40:00,55.61,55.61,55.39,55.42,79259.0,41.99,41.99,41.8238,41.8465,79259.0
2017-09-06 13:50:00,55.41,55.44,55.24,55.32,75713.0,41.8389,41.8616,41.7106,41.771,75713.0
2017-09-06 14:00:00,55.34,55.35,55.25,55.29,65294.0,41.7861,41.7936,41.7181,41.7483,65294.0
2017-09-06 14:10:00,55.29,55.43,55.29,55.43,60235.0,41.7483,41.854,41.7483,41.854,60235.0
2017-09-06 14:20:00,55.43,55.49,55.38,55.47,75525.0,41.854,41.8993,41.8163,41.8842,75525.0
2017-09-06 14:30:00,55.48,55.54,55.46,55.51,61668.0,41.8918,41.9371,41.8767,41.9145,61668.0
2017-09-06 14:40:00,55.51,55.51,55.42,55.42,60717.0,41.9145,41.9145,41.8465,41.8465,60717.0
2017-09-06 14:50:00,55.42,55.45,55.36,55.44,52896.0,41.8465,41.8691,41.8012,41.8616,52896.0
2017-09-06 15:00:00,55.45,55.52,55.43,55.5,76961.0,41.8691,41.922,41.854,41.9069,76961.0
2017-09-06 15:10:00,55.5,55.54,55.47,55.53,68184.0,41.9069,41.9371,41.8842,41.9296,68184.0
2017-09-06 15:20:00,55.53,55.59,55.52,55.59,94230.0,41.9296,41.9749,41.922,41.9749,94230.0
2017-09-06 15:30:00,55.59,55.7,55.57,55.62,256588.0,41.9749,42.0579,41.9598,41.9975,256588.0
2017-09-06 15:40:00,55.62,55.7,55.6,55.69,218736.0,41.9975,42.0579,41.9824,42.0504,218736.0
2017-09-06 15:50:00,55.69,55.75,55.62,55.66,396701.0,42.0504,42.0957,41.9975,42.0277,396701.0
2017-09-07 09:30:00,55.66,56.0,55.66,55.89,136718.0,42.0277,42.2844,42.0277,42.2014,136718.0
2017-09-07 09:40:00,55.88,55.88,55.53,55.55,71247.0,42.1938,42.1938,41.9296,41.9447,71247.0
2017-09-07 09:50:00,55.53,55.55,55.34,55.43,77164.0,41.9296,41.9447,41.7861,41.854,77164.0
2017-09-07 10:00:00,55.44,55.72,55.33,55.61,91880.0,41.8616,42.073,41.7785,41.99,91880.0
2017-09-07 10:10:00,55.6,55.64,55.47,55.5,68184.0,41.9824,42.0126,41.8842,41.9069,68184.0
2017-09-07 10:20:00,55.51,55.61,55.43,55.45,73405.0,41.9145,41.99,41.854,41.8691,73405.0
2017-09-07 10:30:00,55.44,55.51,55.34,55.49,84552.0,41.8616,41.9145,41.7861,41.8993,84552.0
2017-09-07 10:40:00,55.49,55.53,55.44,55.46,61738.0,41.8993,41.9296,41.8616,41.8767,61738.0
2017-09-07 10:50:00,55.45,55.54,55.39,55.51,59190.0,41.8691,41.9371,41.8238,41.9145,59190.0
2017-09-07 11:00:00,55.52,55.6,55.47,55.6,56339.0,41.922,41.9824,41.8842,41.9824,56339.0
2017-09-07 11:10:00,55.59,55.67,55.58,55.6,72632.0,41.9749,42.0353,41.9673,41.9824,72632.0
2017-09-07 11:20:00,55.59,55.66,55.54,55.63,82847.0,41.9749,42.0277,41.9371,42.0051,82847.0
2017-09-07 11:30:00,55.64,55.65,55.54,55.63,75322.0,42.0126,42.0202,41.9371,42.0051,75322.0
2017-09-07 11:40:00,55.62,55.63,55.55,55.61,53474.0,41.9975,42.0051,41.9447,41.99,53474.0
2017-09-07 11:50:00,55.61,55.83,55.6,55.76,96129.0,41.99,42.1561,41.9824,42.1032,96129.0
2017-09-07 12:00:00,55.76,55.81,55.66,55.81,103209.0,42.1032,42.141,42.0277,42.141,103209.0
2017-09-07 12:10:00,55.81,55.83,55.73,55.83,63202.0,42.141,42.1561,42.0806,42.1561,63202.0
2017-09-07 12:20:00,55.84,55.93,55.8,55.9,120297.0,42.1636,42.2316,42.1334,42.2089,120297.0
2017-09-07 12:30:00,55.9,55.95,55.88,55.91,86095.0,42.2089,42.2467,42.1938,42.2165,86095.0
2017-09-07 12:40:00,55.91,55.96,55.89,55.92,117571.0,42.2165,42.2542,42.2014,42.224,117571.0
2017-09-07 12:50:00,55.93,56.04,55.88,56.04,105335.0,42.2316,42.3146,42.1938,42.3146,105335.0
2017-09-07 13:00:00,56.03,56.05,55.8,55.82,94038.0,42.3071,42.3222,42.1334,42.1485,94038.0
2017-09-07 13:10:00,55.82,55.97,55.82,55.96,69796.0,42.1485,42.2618,42.1485,42.2542,69796.0
2017-09-07 13:20:00,55.97,55.97,55.9,55.95,52922.0,42.2618,42.2618,42.2089,42.2467,52922.0
2017-09-07 13:30:00,55.95,55.96,55.89,55.96,39930.0,42.2467,42.2542,42.2014,42.2542,39930.0
2017-09-07 13:40:00,55.95,56.11,55.92,56.08,134359.0,42.2467,42.3675,42.224,42.3448,134359.0
2017-09-07 13:50:00,56.09,56.14,56.04,56.06,78752.0,42.3524,42.3902,42.3146,42.3297,78752.0
2017-09-07 14:00:00,56.05,56.07,55.96,55.97,69106.0,42.3222,42.3373,42.2542,42.2618,69106.0
2017-09-07 14:10:00,55.97,55.98,55.9,55.91,68155.0,42.2618,42.2693,42.2089,42.2165,68155.0
2017-09-07 14:20:00,55.91,55.93,55.86,55.93,91376.0,42.2165,42.2316,42.1787,42.2316,91376.0
2017-09-07 14:30:00,55.93,56.01,55.93,56.0,128129.0,42.2316,42.292,42.2316,42.2844,128129.0
2017-09-07 14:40:00,56.0,56.04,55.97,56.01,77365.0,42.2844,42.3146,42.2618,42.292,77365.0
2017-09-07 14:50:00,56.01,56.06,55.95,56.02,106891.0,42.292,42.3297,42.2467,42.2995,106891.0
2017-09-07 15:00:00,56.03,56.04,55.98,55.98,73601.0,42.3071,42.3146,42.2693,42.2693,73601.0
2017-09-07 15:10:00,55.99,55.99,55.93,55.97,95139.0,42.2769,42.2769,42.2316,42.2618,95139.0
2017-09-07 15:20:00,55.97,56.03,55.93,55.94,106192.0,42.2618,42.3071,42.2316,42.2391,106192.0
2017-09-07 15:30:00,55.95,56.0,55.85,55.99,96274.0,42.2467,42.2844,42.1712,42.2769,96274.0
2017-09-07 15:40:00,55.99,56.04,55.96,55.99,199383.0,42.2769,42.3146,42.2542,42.2769,199383.0
2017-09-07 15:50:00,56.0,56.03,55.9,55.99,480218.0,42.2844,42.3071,42.2089,42.2769,480218.0
2017-09-08 09:30:00,56.03,56.03,55.68,55.91,73267.0,42.3071,42.3071,42.0428,42.2165,73267.0
2017-09-08 09:40:00,55.87,56.13,55.84,56.03,66127.0,42.1863,42.3826,42.1636,42.3071,66127.0
2017-09-08 09:50:00,56.04,56.14,55.97,56.07,61367.0,42.3146,42.3902,42.2618,42.3373,61367.0
2017-09-08 10:00:00,56.09,56.11,56.0,56.04,50233.0,42.3524,42.3675,42.2844,42.3146,50233.0
2017-09-08 10:10:00,56.04,56.09,55.87,55.88,56183.0,42.3146,42.3524,42.1863,42.1938,56183.0
2017-09-08 10:20:00,55.87,55.9,55.77,55.77,110519.0,42.1863,42.2089,42.1108,42.1108,110519.0
2017-09-08 10:30:00,55.77,55.91,55.71,55.79,93220.0,42.1108,42.2165,42.0655,42.1259,93220.0
2017-09-08 10:40:00,55.78,55.96,55.71,55.95,136134.0,42.1183,42.2542,42.0655,42.2467,136134.0
2017-09-08 10:50:00,55.94,56.02,55.93,55.95,46052.0,42.2391,42.2995,42.2316,42.2467,46052.0
2017-09-08 11:00:00,55.96,55.96,55.82,55.91,63332.0,42.2542,42.2542,42.1485,42.2165,63332.0
2017-09-08 11:10:00,55.89,55.92,55.77,55.77,43749.0,42.2014,42.224,42.1108,42.1108,43749.0
2017-09-08 11:20:00,55.77,55.83,55.75,55.77,66817.0,42.1108,42.1561,42.0957,42.1108,66817.0
2017-09-08 11:30:00,55.77,55.82,55.74,55.79,44607.0,42.1108,42.1485,42.0881,42.1259,44607.0
2017-09-08 11:40:00,55.78,55.81,55.71,55.76,67175.0,42.1183,42.141,42.0655,42.1032,67175.0
2017-09-08 11:50:00,55.77,55.79,55.71,55.71,91805.0,42.1108,42.1259,42.0655,42.0655,91805.0
2017-09-08 12:00:00,55.72,55.74,55.46,55.53,164200.0,42.073,42.0881,41.8767,41.9296,164200.0
2017-09-08 12:10:00,55.52,55.57,55.44,55.48,76184.0,41.922,41.9598,41.8616,41.8918,76184.0
2017-09-08 12:20:00,55.49,55.51,55.46,55.47,53212.0,41.8993,41.9145,41.8767,41.8842,53212.0
2017-09-08 12:30:00,55.46,55.54,55.46,55.52,52831.0,41.8767,41.9371,41.8767,41.922,52831.0
2017-09-08 12:40:00,55.5,55.51,55.31,55.32,92694.0,41.9069,41.9145,41.7634,41.771,92694.0
2017-09-08 12:50:00,55.32,55.39,55.31,55.34,57413.0,41.771,41.8238,41.7634,41.7861,57413.0
2017-09-08 13:00:00,55.34,55.43,55.34,55.4,105141.0,41.7861,41.854,41.7861,41.8314,105141.0
2017-09-08 13:10:00,55.4,55.66,55.39,55.64,73224.0,41.8314,42.0277,41.8238,42.0126,73224.0
2017-09-08 13:20:00,55.64,55.67,55.52,55.6,57257.0,42.0126,42.0353,41.922,41.9824,57257.0
2017-09-08 13:30:00,55.6,55.63,55.58,55.63,36267.0,41.9824,42.0051,41.9673,42.0051,36267.0
2017-09-08 13:40:00,55.62,55.66,55.58,55.64,25589.0,41.9975,42.0277,41.9673,42.0126,25589.0
2017-09-08 13:50:00,55.63,55.63,55.48,55.49,60963.0,42.0051,42.0051,41.8918,41.8993,60963.0
2017-09-08 14:00:00,55.48,55.55,55.45,55.55,64381.0,41.8918,41.9447,41.8691,41.9447,64381.0
2017-09-08 14:10:00,55.55,55.56,55.47,55.5,46653.0,41.9447,41.9522,41.8842,41.9069,46653.0
2017-09-08 14:20:00,55.5,55.53,55.47,55.52,48399.0,41.9069,41.9296,41.8842,41.922,48399.0
2017-09-08 14:30:00,55.52,55.55,55.48,55.5,53684.0,41.922,41.9447,41.8918,41.9069,53684.0
2017-09-08 14:40:00,55.51,55.53,55.45,55.45,37563.0,41.9145,41.9296,41.8691,41.8691,37563.0
2017-09-08 14:50:00,55.46,55.46,55.38,55.42,46590.0,41.8767,41.8767,41.8163,41.8465,46590.0
2017-09-08 15:00:00,55.41,55.41,55.34,55.39,59316.0,41.8389,41.8389,41.7861,41.8238,59316.0
2017-09-08 15:10:00,55.39,55.4,55.25,55.26,93852.0,41.8238,41.8314,41.7181,41.7257,93852.0
2017-09-08 15:20:00,55.26,55.36,55.25,55.34,79276.0,41.7257,41.8012,41.7181,41.7861,79276.0
2017-09-08 15:30:00,55.34,55.5,55.32,55.5,83613.0,41.7861,41.9069,41.771,41.9069,83613.0
2017-09-08 15:40:00,55.5,55.55,55.46,55.46,136500.0,41.9069,41.9447,41.8767,41.8767,136500.0
2017-09-08 15:50:00,55.46,55.54,55.45,55.5,230357.0,41.8767,41.9371,41.8691,41.9069,230357.0
2017-09-11 09:30:00,55.81,55.87,55.41,55.56,93894.0,42.141,42.1863,41.8389,41.9522,93894.0
2017-09-11 09:40:00,55.56,55.6,55.44,55.49,74072.0,41.9522,41.9824,41.8616,41.8993,74072.0
2017-09-11 09:50:00,55.49,55.56,55.47,55.51,36054.0,41.8993,41.9522,41.8842,41.9145,36054.0
2017-09-11 10:00:00,55.51,55.65,55.34,55.56,91963.0,41.9145,42.0202,41.7861,41.9522,91963.0
2017-09-11 10:10:00,55.55,55.71,55.49,55.69,57763.0,41.9447,42.0655,41.8993,42.0504,57763.0
2017-09-11 10:20:00,55.69,55.83,55.67,55.78,88613.0,42.0504,42.1561,42.0353,42.1183,88613.0
2017-09-11 10:30:00,55.79,55.93,55.61,55.61,90199.0,42.1259,42.2316,41.99,41.99,90199.0
2017-09-11 10:40:00,55.6,55.64,55.52,55.55,59433.0,41.9824,42.0126,41.922,41.9447,59433.0
2017-09-11 10:50:00,55.55,55.67,55.53,55.66,63531.0,41.9447,42.0353,41.9296,42.0277,63531.0
2017-09-11 11:00:00,55.66,55.67,55.56,55.65,53715.0,42.0277,42.0353,41.9522,42.0202,53715.0
2017-09-11 11:10:00,55.65,55.74,55.61,55.71,85874.0,42.0202,42.0881,41.99,42.0655,85874.0
2017-09-11 11:20:00,55.72,55.73,55.61,55.7,39900.0,42.073,42.0806,41.99,42.0579,39900.0
2017-09-11 11:30:00,55.71,55.75,55.65,55.66,40359.0,42.0655,42.0957,42.0202,42.0277,40359.0
2017-09-11 11:40:00,55.67,55.85,55.67,55.84,40955.0,42.0353,42.1712,42.0353,42.1636,40955.0
2017-09-11 11:50:00,55.83,55.85,55.81,55.81,25829.0,42.1561,42.1712,42.141,42.141,25829.0
2017-09-11 12:00:00,55.81,55.83,55.71,55.75,52461.0,42.141,42.1561,42.0655,42.0957,52461.0
2017-09-11 12:10:00,55.74,55.8,55.72,55.78,28773.0,42.0881,42.1334,42.073,42.1183,28773.0
2017-09-11 12:20:00,55.79,55.8,55.73,55.77,35439.0,42.1259,42.1334,42.0806,42.1108,35439.0
2017-09-11 12:30:00,55.77,55.81,55.73,55.77,22230.0,42.1108,42.141,42.0806,42.1108,22230.0
2017-09-11 12:40:00,55.77,55.77,55.71,55.72,22133.0,42.1108,42.1108,42.0655,42.073,22133.0
2017-09-11 12:50:00,55.73,55.77,55.73,55.76,21030.0,42.0806,42.1108,42.0806,42.1032,21030.0
2017-09-11 13:00:00,55.75,55.78,55.72,55.74,24327.0,42.0957,42.1183,42.073,42.0881,24327.0
2017-09-11 13:10:00,55.72,55.74,55.7,55.73,24482.0,42.073,42.0881,42.0579,42.0806,24482.0
2017-09-11 13:20:00,55.71,55.74,55.7,55.72,16707.0,42.0655,42.0881,42.0579,42.073,16707.0
2017-09-11 13:30:00,55.73,55.76,55.71,55.75,20856.0,42.0806,42.1032,42.0655,42.0957,20856.0
2017-09-11 13:40:00,55.75,55.78,55.73,55.76,23467.0,42.0957,42.1183,42.0806,42.1032,23467.0
2017-09-11 13:50:00,55.76,55.79,55.72,55.74,26818.0,42.1032,42.1259,42.073,42.0881,26818.0
2017-09-11 14:00:00,55.75,55.79,55.71,55.73,36057.0,42.0957,42.1259,42.0655,42.0806,36057.0
2017-09-11 14:10:00,55.74,55.78,55.68,55.72,73461.0,42.0881,42.1183,42.0428,42.073,73461.0
2017-09-11 14:20:00,55.71,55.73,55.67,55.7,27195.0,42.0655,42.0806,42.0353,42.0579,27195.0
2017-09-11 14:30:00,55.71,55.79,55.7,55.78,43025.0,42.0655,42.1259,42.0579,42.1183,43025.0
2017-09-11 14:40:00,55.78,55.8,55.76,55.78,42051.0,42.1183,42.1334,42.1032,42.1183,42051.0
2017-09-11 14:50:00,55.78,55.79,55.67,55.69,45768.0,42.1183,42.1259,42.0353,42.0504,45768.0
2017-09-11 15:00:00,55.69,55.76,55.67,55.67,65625.0,42.0504,42.1032,42.0353,42.0353,65625.0
2017-09-11 15:10:00,55.66,55.73,55.65,55.69,66392.0,42.0277,42.0806,42.0202,42.0504,66392.0
2017-09-11 15:20:00,55.69,55.72,55.63,55.71,110599.0,42.0504,42.073,42.0051,42.0655,110599.0
2017-09-11 15:30:00,55.71,55.82,55.68,55.81,74503.0,42.0655,42.1485,42.0428,42.141,74503.0
2017-09-11 15:40:00,55.81,55.89,55.8,55.85,133892.0,42.141,42.2014,42.1334,42.1712,133892.0
2017-09-11 15:50:00,55.85,55.99,55.82,55.96,356588.0,42.1712,42.2769,42.1485,42.2542,356588.0
2017-09-12 09:30:00,56.12,56.44,56.01,56.44,92951.0,42.375,42.6167,42.292,42.6167,92951.0
2017-09-12 09:40:00,56.43,56.49,56.4,56.42,67291.0,42.6091,42.6544,42.5865,42.6016,67291.0
2017-09-12 09:50:00,56.43,56.61,56.4,56.59,80598.0,42.6091,42.745,42.5865,42.7299,80598.0
2017-09-12 10:00:00,56.58,56.84,56.58,56.82,90289.0,42.7224,42.9187,42.7224,42.9036,90289.0
2017-09-12 10:10:00,56.81,56.93,56.77,56.92,84358.0,42.8961,42.9867,42.8659,42.9791,84358.0
2017-09-12 10:20:00,56.9,57.07,56.89,57.07,77969.0,42.964,43.0924,42.9565,43.0924,77969.0
2017-09-12 10:30:00,57.06,57.09,56.99,57.07,108824.0,43.0848,43.1075,43.032,43.0924,108824.0
2017-09-12 10:40:00,57.07,57.08,56.79,56.88,92803.0,43.0924,43.0999,42.881,42.9489,92803.0
2017-09-12 10:50:00,56.88,56.93,56.75,56.93,51922.0,42.9489,42.9867,42.8507,42.9867,51922.0
2017-09-12 11:00:00,56.93,56.93,56.79,56.79,45353.0,42.9867,42.9867,42.881,42.881,45353.0
2017-09-12 11:10:00,56.78,56.85,56.75,56.77,50829.0,42.8734,42.9263,42.8507,42.8659,50829.0
2017-09-12 11:20:00,56.78,56.87,56.77,56.77,38603.0,42.8734,42.9414,42.8659,42.8659,38603.0
2017-09-12 11:30:00,56.78,56.87,56.75,56.79,94198.0,42.8734,42.9414,42.8507,42.881,94198.0
2017-09-12 11:40:00,56.81,56.86,56.73,56.77,24095.0,42.8961,42.9338,42.8356,42.8659,24095.0
2017-09-12 11:50:00,56.76,56.79,56.72,56.77,64181.0,42.8583,42.881,42.8281,42.8659,64181.0
2017-09-12 12:00:00,56.78,56.82,56.74,56.76,37294.0,42.8734,42.9036,42.8432,42.8583,37294.0
2017-09-12 12:10:00,56.75,56.86,56.74,56.85,47427.0,42.8507,42.9338,42.8432,42.9263,47427.0
2017-09-12 12:20:00,56.86,56.88,56.82,56.86,38458.0,42.9338,42.9489,42.9036,42.9338,38458.0
2017-09-12 12:30:00,56.86,56.89,56.72,56.89,72492.0,42.9338,42.9565,42.8281,42.9565,72492.0
2017-09-12 12:40:00,56.89,56.95,56.88,56.94,35289.0,42.9565,43.0018,42.9489,42.9942,35289.0
2017-09-12 12:50:00,56.94,56.96,56.85,56.86,117792.0,42.9942,43.0093,42.9263,42.9338,117792.0
2017-09-12 13:00:00,56.86,56.93,56.83,56.87,34664.0,42.9338,42.9867,42.9112,42.9414,34664.0
2017-09-12 13:10:00,56.88,56.99,56.85,56.98,79472.0,42.9489,43.032,42.9263,43.0244,79472.0
2017-09-12 13:20:00,56.98,57.02,56.94,57.0,51963.0,43.0244,43.0546,42.9942,43.0395,51963.0
2017-09-12 13:30:00,56.99,57.08,56.99,57.04,56930.0,43.032,43.0999,43.032,43.0697,56930.0
2017-09-12 13:40:00,57.04,57.08,56.96,56.99,44994.0,43.0697,43.0999,43.0093,43.032,44994.0
2017-09-12 13:50:00,56.98,56.99,56.82,56.91,47826.0,43.0244,43.032,42.9036,42.9716,47826.0
2017-09-12 14:00:00,56.91,56.91,56.78,56.82,47498.0,42.9716,42.9716,42.8734,42.9036,47498.0
2017-09-12 14:10:00,56.82,56.87,56.8,56.84,54682.0,42.9036,42.9414,42.8885,42.9187,54682.0
2017-09-12 14:20:00,56.83,56.9,56.8,56.88,58142.0,42.9112,42.964,42.8885,42.9489,58142.0
2017-09-12 14:30:00,56.87,56.95,56.87,56.88,53337.0,42.9414,43.0018,42.9414,42.9489,53337.0
2017-09-12 14:40:00,56.87,56.89,56.83,56.88,40682.0,42.9414,42.9565,42.9112,42.9489,40682.0
2017-09-12 14:50:00,56.9,56.93,56.87,56.91,38422.0,42.964,42.9867,42.9414,42.9716,38422.0
2017-09-12 15:00:00,56.92,56.92,56.8,56.85,58227.0,42.9791,42.9791,42.8885,42.9263,58227.0
2017-09-12 15:10:00,56.85,56.86,56.69,56.7,113469.0,42.9263,42.9338,42.8054,42.813,113469.0
2017-09-12 15:20:00,56.7,56.72,56.64,56.66,53461.0,42.813,42.8281,42.7677,42.7828,53461.0
2017-09-12 15:30:00,56.67,56.78,56.66,56.74,79139.0,42.7903,42.8734,42.7828,42.8432,79139.0
2017-09-12 15:40:00,56.73,56.78,56.67,56.69,123378.0,42.8356,42.8734,42.7903,42.8054,123378.0
2017-09-12 15:50:00,56.69,56.84,56.68,56.81,381906.0,42.8054,42.9187,42.7979,42.8961,381906.0
2017-09-13 09:30:00,56.79,57.56,56.64,57.47,145314.0,42.881,43.4624,42.7677,43.3944,145314.0
2017-09-13 09:40:00,57.48,57.73,57.41,57.7,127915.0,43.402,43.5907,43.3491,43.5681,127915.0
2017-09-13 09:50:00,57.7,57.83,57.62,57.72,200601.0,43.5681,43.6662,43.5077,43.5832,200601.0
2017-09-13 10:00:00,57.72,58.13,57.68,58.13,209717.0,43.5832,43.8928,43.553,43.8928,209717.0
2017-09-13 10:10:00,58.12,58.18,58.04,58.09,188673.0,43.8852,43.9305,43.8248,43.8626,188673.0
2017-09-13 10:20:00,58.11,58.13,57.9,58.0,91016.0,43.8777,43.8928,43.7191,43.7946,91016.0
2017-09-13 10:30:00,58.0,58.1,57.95,58.07,98388.0,43.7946,43.8701,43.7568,43.8475,98388.0
2017-09-13 10:40:00,58.07,58.15,58.02,58.15,85467.0,43.8475,43.9079,43.8097,43.9079,85467.0
2017-09-13 10:50:00,58.14,58.39,58.13,58.33,168653.0,43.9003,44.0891,43.8928,44.0438,168653.0
2017-09-13 11:00:00,58.33,58.41,58.28,58.39,98424.0,44.0438,44.1042,44.006,44.0891,98424.0
2017-09-13 11:10:00,58.39,58.41,58.1,58.27,158629.0,44.0891,44.1042,43.8701,43.9985,158629.0
2017-09-13 11:20:00,58.27,58.32,58.15,58.2,153549.0,43.9985,44.0362,43.9079,43.9456,153549.0
2017-09-13 11:30:00,58.21,58.3,58.17,58.2,73869.0,43.9532,44.0211,43.923,43.9456,73869.0
2017-09-13 11:40:00,58.2,58.29,58.15,58.28,53257.0,43.9456,44.0136,43.9079,44.006,53257.0
2017-09-13 11:50:00,58.29,58.37,58.27,58.36,64772.0,44.0136,44.074,43.9985,44.0664,64772.0
2017-09-13 12:00:00,58.36,58.51,58.36,58.47,97331.0,44.0664,44.1797,44.0664,44.1495,97331.0
2017-09-13 12:10:00,58.47,58.47,58.3,58.32,64761.0,44.1495,44.1495,44.0211,44.0362,64761.0
2017-09-13 12:20:00,58.32,58.41,58.32,58.39,53221.0,44.0362,44.1042,44.0362,44.0891,53221.0
2017-09-13 12:30:00,58.38,58.39,58.27,58.33,47177.0,44.0815,44.0891,43.9985,44.0438,47177.0
2017-09-13 12:40:00,58.36,58.41,58.25,58.37,53913.0,44.0664,44.1042,43.9834,44.074,53913.0
2017-09-13 12:50:00,58.36,58.37,58.3,58.35,40911.0,44.0664,44.074,44.0211,44.0589,40911.0
2017-09-13 13:00:00,58.33,58.36,58.23,58.27,60179.0,44.0438,44.0664,43.9683,43.9985,60179.0
2017-09-13 13:10:00,58.28,58.31,58.25,58.3,32790.0,44.006,44.0287,43.9834,44.0211,32790.0
2017-09-13 13:20:00,58.29,58.3,58.18,58.2,58232.0,44.0136,44.0211,43.9305,43.9456,58232.0
2017-09-13 13:30:00,58.21,58.3,58.19,58.3,44147.0,43.9532,44.0211,43.9381,44.0211,44147.0
2017-09-13 13:40:00,58.3,58.4,58.29,58.4,64469.0,44.0211,44.0966,44.0136,44.0966,64469.0
2017-09-13 13:50:00,58.4,58.41,58.3,58.39,64922.0,44.0966,44.1042,44.0211,44.0891,64922.0
2017-09-13 14:00:00,58.38,58.4,58.33,58.36,68393.0,44.0815,44.0966,44.0438,44.0664,68393.0
2017-09-13 14:10:00,58.35,58.45,58.34,58.42,77205.0,44.0589,44.1344,44.0513,44.1117,77205.0
2017-09-13 14:20:00,58.43,58.49,58.41,58.47,73113.0,44.1193,44.1646,44.1042,44.1495,73113.0
2017-09-13 14:30:00,58.46,58.47,58.37,58.43,93835.0,44.1419,44.1495,44.074,44.1193,93835.0
2017-09-13 14:40:00,58.43,58.47,58.4,58.42,75204.0,44.1193,44.1495,44.0966,44.1117,75204.0
2017-09-13 14:50:00,58.43,58.49,58.43,58.47,66725.0,44.1193,44.1646,44.1193,44.1495,66725.0
2017-09-13 15:00:00,58.47,58.5,58.43,58.43,109752.0,44.1495,44.1721,44.1193,44.1193,109752.0
2017-09-13 15:10:00,58.43,58.5,58.41,58.48,110044.0,44.1193,44.1721,44.1042,44.157,110044.0
2017-09-13 15:20:00,58.48,58.57,58.44,58.57,125214.0,44.157,44.225,44.1268,44.225,125214.0
2017-09-13 15:30:00,58.56,58.59,58.5,58.55,193238.0,44.2174,44.2401,44.1721,44.2099,193238.0
2017-09-13 15:40:00,58.54,58.58,58.48,58.55,307420.0,44.2023,44.2325,44.157,44.2099,307420.0
2017-09-13 15:50:00,58.55,58.64,58.54,58.61,507259.0,44.2099,44.2778,44.2023,44.2552,507259.0
2017-09-14 09:30:00,58.29,58.44,57.71,58.0,203776.0,44.0136,44.1268,43.5756,43.7946,203776.0
2017-09-14 09:40:00,57.98,58.07,57.73,58.02,107211.0,43.7795,43.8475,43.5907,43.8097,107211.0
2017-09-14 09:50:00,58.0,58.06,57.83,57.85,88324.0,43.7946,43.8399,43.6662,43.6813,88324.0
2017-09-14 10:00:00,57.83,58.03,57.78,58.02,137951.0,43.6662,43.8173,43.6285,43.8097,137951.0
2017-09-14 10:10:00,58.03,58.15,57.95,58.14,88787.0,43.8173,43.9079,43.7568,43.9003,88787.0
2017-09-14 10:20:00,58.15,58.16,58.04,58.15,55579.0,43.9079,43.9154,43.8248,43.9079,55579.0
2017-09-14 10:30:00,58.12,58.27,58.07,58.24,81842.0,43.8852,43.9985,43.8475,43.9758,81842.0
2017-09-14 10:40:00,58.23,58.27,58.02,58.14,73893.0,43.9683,43.9985,43.8097,43.9003,73893.0
2017-09-14 10:50:00,58.14,58.21,58.06,58.12,69781.0,43.9003,43.9532,43.8399,43.8852,69781.0
2017-09-14 11:00:00,58.12,58.16,58.0,58.12,62751.0,43.8852,43.9154,43.7946,43.8852,62751.0
2017-09-14 11:10:00,58.12,58.28,58.12,58.17,63528.0,43.8852,44.006,43.8852,43.923,63528.0
2017-09-14 11:20:00,58.19,58.4,58.18,58.4,94178.0,43.9381,44.0966,43.9305,44.0966,94178.0
2017-09-14 11:30:00,58.41,58.46,58.32,58.42,93674.0,44.1042,44.1419,44.0362,44.1117,93674.0
2017-09-14 11:40:00,58.43,58.49,58.36,58.44,80201.0,44.1193,44.1646,44.0664,44.1268,80201.0
2017-09-14 11:50:00,58.43,58.53,58.37,58.48,79576.0,44.1193,44.1948,44.074,44.157,79576.0
2017-09-14 12:00:00,58.49,58.53,58.33,58.38,67684.0,44.1646,44.1948,44.0438,44.0815,67684.0
2017-09-14 12:10:00,58.38,58.49,58.34,58.45,52256.0,44.0815,44.1646,44.0513,44.1344,52256.0
2017-09-14 12:20:00,58.46,58.48,58.34,58.41,44028.0,44.1419,44.157,44.0513,44.1042,44028.0
2017-09-14 12:30:00,58.41,58.5,58.38,58.4,39848.0,44.1042,44.1721,44.0815,44.0966,39848.0
2017-09-14 12:40:00,58.4,58.43,58.33,58.38,36144.0,44.0966,44.1193,44.0438,44.0815,36144.0
2017-09-14 12:50:00,58.4,58.41,58.3,58.3,44193.0,44.0966,44.1042,44.0211,44.0211,44193.0
2017-09-14 13:00:00,58.3,58.3,58.24,58.27,36258.0,44.0211,44.0211,43.9758,43.9985,36258.0
2017-09-14 13:10:00,58.27,58.28,58.18,58.22,51640.0,43.9985,44.006,43.9305,43.9607,51640.0
2017-09-14 13:20:00,58.2,58.23,58.15,58.17,24892.0,43.9456,43.9683,43.9079,43.923,24892.0
2017-09-14 13:30:00,58.16,58.19,58.1,58.13,44138.0,43.9154,43.9381,43.8701,43.8928,44138.0
2017-09-14 13:40:00,58.13,58.25,58.12,58.24,56130.0,43.8928,43.9834,43.8852,43.9758,56130.0
2017-09-14 13:50:00,58.22,58.32,58.22,58.3,26575.0,43.9607,44.0362,43.9607,44.0211,26575.0
2017-09-14 14:00:00,58.31,58.32,58.27,58.31,30381.0,44.0287,44.0362,43.9985,44.0287,30381.0
2017-09-14 14:10:00,58.3,58.32,58.26,58.27,34717.0,44.0211,44.0362,43.9909,43.9985,34717.0
2017-09-14 14:20:00,58.27,58.32,58.25,58.27,31955.0,43.9985,44.0362,43.9834,43.9985,31955.0
2017-09-14 14:30:00,58.26,58.35,58.26,58.34,43315.0,43.9909,44.0589,43.9909,44.0513,43315.0
2017-09-14 14:40:00,58.33,58.43,58.33,58.39,44931.0,44.0438,44.1193,44.0438,44.0891,44931.0
2017-09-14 14:50:00,58.39,58.4,58.31,58.34,42493.0,44.0891,44.0966,44.0287,44.0513,42493.0
2017-09-14 15:00:00,58.34,58.38,58.31,58.38,64568.0,44.0513,44.0815,44.0287,44.0815,64568.0
2017-09-14 15:10:00,58.38,58.41,58.35,58.39,50792.0,44.0815,44.1042,44.0589,44.0891,50792.0
2017-09-14 15:20:00,58.39,58.42,58.36,58.4,60163.0,44.0891,44.1117,44.0664,44.0966,60163.0
2017-09-14 15:30:00,58.4,58.4,58.28,58.32,89520.0,44.0966,44.0966,44.006,44.0362,89520.0
2017-09-14 15:40:00,58.32,58.33,58.28,58.3,111200.0,44.0362,44.0438,44.006,44.0211,111200.0
2017-09-14 15:50:00,58.31,58.38,58.25,58.38,311589.0,44.0287,44.0815,43.9834,44.0815,311589.0
2017-09-15 09:30:00,58.55,58.55,58.08,58.23,339246.0,44.2099,44.2099,43.855,43.9683,339246.0
2017-09-15 09:40:00,58.22,58.36,58.15,58.31,121753.0,43.9607,44.0664,43.9079,44.0287,121753.0
2017-09-15 09:50:00,58.3,58.76,58.27,58.69,89941.0,44.0211,44.3685,43.9985,44.3156,89941.0
2017-09-15 10:00:00,58.68,58.75,58.5,58.69,114075.0,44.3081,44.3609,44.1721,44.3156,114075.0
2017-09-15 10:10:00,58.69,58.73,58.62,58.7,66682.0,44.3156,44.3458,44.2627,44.3232,66682.0
2017-09-15 10:20:00,58.7,58.72,58.63,58.66,95175.0,44.3232,44.3383,44.2703,44.293,95175.0
2017-09-15 10:30:00,58.65,58.68,58.52,58.6,104042.0,44.2854,44.3081,44.1872,44.2476,104042.0
2017-09-15 10:40:00,58.59,58.65,58.46,58.51,111002.0,44.2401,44.2854,44.1419,44.1797,111002.0
2017-09-15 10:50:00,58.51,58.61,58.49,58.52,92496.0,44.1797,44.2552,44.1646,44.1872,92496.0
2017-09-15 11:00:00,58.52,58.65,58.51,58.61,67648.0,44.1872,44.2854,44.1797,44.2552,67648.0
2017-09-15 11:10:00,58.61,58.62,58.53,58.54,44242.0,44.2552,44.2627,44.1948,44.2023,44242.0
2017-09-15 11:20:00,58.54,58.55,58.47,58.52,63246.0,44.2023,44.2099,44.1495,44.1872,63246.0
2017-09-15 11:30:00,58.52,58.56,58.49,58.5,51599.0,44.1872,44.2174,44.1646,44.1721,51599.0
2017-09-15 11:40:00,58.5,58.68,58.49,58.68,90946.0,44.1721,44.3081,44.1646,44.3081,90946.0
2017-09-15 11:50:00,58.69,58.69,58.57,58.61,45507.0,44.3156,44.3156,44.225,44.2552,45507.0
2017-09-15 12:00:00,58.61,58.67,58.56,58.58,40686.0,44.2552,44.3005,44.2174,44.2325,40686.0
2017-09-15 12:10:00,58.58,58.62,58.56,58.6,48289.0,44.2325,44.2627,44.2174,44.2476,48289.0
2017-09-15 12:20:00,58.6,58.63,58.56,58.59,30648.0,44.2476,44.2703,44.2174,44.2401,30648.0
2017-09-15 12:30:00,58.59,58.63,58.51,58.52,35646.0,44.2401,44.2703,44.1797,44.1872,35646.0
2017-09-15 12:40:00,58.53,58.6,58.5,58.57,44150.0,44.1948,44.2476,44.1721,44.225,44150.0
2017-09-15 12:50:00,58.57,58.57,58.48,58.52,31795.0,44.225,44.225,44.157,44.1872,31795.0
2017-09-15 13:00:00,58.51,58.55,58.5,58.54,58871.0,44.1797,44.2099,44.1721,44.2023,58871.0
2017-09-15 13:10:00,58.54,58.55,58.5,58.5,32619.0,44.2023,44.2099,44.1721,44.1721,32619.0
2017-09-15 13:20:00,58.51,58.54,58.49,58.52,37113.0,44.1797,44.2023,44.1646,44.1872,37113.0
2017-09-15 13:30:00,58.53,58.6,58.51,58.55,34040.0,44.1948,44.2476,44.1797,44.2099,34040.0
2017-09-15 13:40:00,58.54,58.56,58.5,58.53,33663.0,44.2023,44.2174,44.1721,44.1948,33663.0
2017-09-15 13:50:00,58.53,58.56,58.5,58.54,53553.0,44.1948,44.2174,44.1721,44.2023,53553.0
2017-09-15 14:00:00,58.54,58.54,58.51,58.52,44118.0,44.2023,44.2023,44.1797,44.1872,44118.0
2017-09-15 14:10:00,58.52,58.53,58.48,58.53,55282.0,44.1872,44.1948,44.157,44.1948,55282.0
2017-09-15 14:20:00,58.53,58.53,58.49,58.53,83308.0,44.1948,44.1948,44.1646,44.1948,83308.0
2017-09-15 14:30:00,58.53,58.56,58.51,58.54,44731.0,44.1948,44.2174,44.1797,44.2023,44731.0
2017-09-15 14:40:00,58.54,58.59,58.52,58.59,34173.0,44.2023,44.2401,44.1872,44.2401,34173.0
2017-09-15 14:50:00,58.59,58.64,58.58,58.6,46218.0,44.2401,44.2778,44.2325,44.2476,46218.0
2017-09-15 15:00:00,58.61,58.69,58.6,58.69,58801.0,44.2552,44.3156,44.2476,44.3156,58801.0
2017-09-15 15:10:00,58.69,58.71,58.64,58.65,58636.0,44.3156,44.3307,44.2778,44.2854,58636.0
2017-09-15 15:20:00,58.65,58.68,58.64,58.67,45063.0,44.2854,44.3081,44.2778,44.3005,45063.0
2017-09-15 15:30:00,58.68,58.7,58.64,58.7,83175.0,44.3081,44.3232,44.2778,44.3232,83175.0
2017-09-15 15:40:00,58.7,58.71,58.61,58.62,135604.0,44.3232,44.3307,44.2552,44.2627,135604.0
2017-09-15 15:50:00,58.62,58.65,58.55,58.62,263914.0,44.2627,44.2854,44.2099,44.2627,263914.0
2017-09-18 09:30:00,58.67,58.68,58.17,58.24,130496.0,44.5631,44.5707,44.1834,44.2365,130496.0
2017-09-18 09:40:00,58.29,58.29,58.05,58.13,107175.0,44.2745,44.2745,44.0922,44.153,107175.0
2017-09-18 09:50:00,58.1,58.12,57.95,58.0,52054.0,44.1302,44.1454,44.0163,44.0542,52054.0
2017-09-18 10:00:00,58.0,58.16,58.0,58.02,39037.0,44.0542,44.1758,44.0542,44.0694,39037.0
2017-09-18 10:10:00,58.03,58.04,57.83,57.84,75150.0,44.077,44.0846,43.9251,43.9327,75150.0
2017-09-18 10:20:00,57.84,57.86,57.79,57.81,58366.0,43.9327,43.9479,43.8947,43.9099,58366.0
2017-09-18 10:30:00,57.81,57.95,57.8,57.93,56241.0,43.9099,44.0163,43.9023,44.0011,56241.0
2017-09-18 10:40:00,57.93,58.1,57.86,58.06,63985.0,44.0011,44.1302,43.9479,44.0998,63985.0
2017-09-18 10:50:00,58.06,58.13,58.02,58.1,165638.0,44.0998,44.153,44.0694,44.1302,165638.0
2017-09-18 11:00:00,58.1,58.14,58.04,58.05,77708.0,44.1302,44.1606,44.0846,44.0922,77708.0
2017-09-18 11:10:00,58.05,58.06,57.64,57.68,109181.0,44.0922,44.0998,43.7808,43.8112,109181.0
2017-09-18 11:20:00,57.67,57.82,57.62,57.7,62202.0,43.8036,43.9175,43.7656,43.8264,62202.0
2017-09-18 11:30:00,57.69,57.7,57.55,57.61,100852.0,43.8188,43.8264,43.7124,43.758,100852.0
2017-09-18 11:40:00,57.6,57.61,57.49,57.51,78325.0,43.7504,43.758,43.6669,43.6821,78325.0
2017-09-18 11:50:00,57.5,57.55,57.44,57.51,72249.0,43.6745,43.7124,43.6289,43.6821,72249.0
2017-09-18 12:00:00,57.51,57.6,57.47,57.6,37702.0,43.6821,43.7504,43.6517,43.7504,37702.0
2017-09-18 12:10:00,57.6,57.6,57.5,57.52,40871.0,43.7504,43.7504,43.6745,43.6896,40871.0
2017-09-18 12:20:00,57.53,57.59,57.45,57.5,47652.0,43.6972,43.7428,43.6365,43.6745,47652.0
2017-09-18 12:30:00,57.5,57.51,57.45,57.49,48130.0,43.6745,43.6821,43.6365,43.6669,48130.0
2017-09-18 12:40:00,57.48,57.53,57.42,57.5,50322.0,43.6593,43.6972,43.6137,43.6745,50322.0
2017-09-18 12:50:00,57.5,57.51,57.44,57.44,28039.0,43.6745,43.6821,43.6289,43.6289,28039.0
2017-09-18 13:00:00,57.44,57.45,57.33,57.34,40610.0,43.6289,43.6365,43.5453,43.5529,40610.0
2017-09-18 13:10:00,57.34,57.42,57.32,57.41,43140.0,43.5529,43.6137,43.5377,43.6061,43140.0
2017-09-18 13:20:00,57.4,57.42,57.33,57.34,55423.0,43.5985,43.6137,43.5453,43.5529,55423.0
2017-09-18 13:30:00,57.34,57.42,57.32,57.41,28064.0,43.5529,43.6137,43.5377,43.6061,28064.0
2017-09-18 13:40:00,57.41,57.46,57.4,57.42,44172.0,43.6061,43.6441,43.5985,43.6137,44172.0
2017-09-18 13:50:00,57.42,57.47,57.41,57.45,40642.0,43.6137,43.6517,43.6061,43.6365,40642.0
2017-09-18 14:00:00,57.45,57.48,57.43,57.44,31024.0,43.6365,43.6593,43.6213,43.6289,31024.0
2017-09-18 14:10:00,57.43,57.44,57.32,57.37,44969.0,43.6213,43.6289,43.5377,43.5757,44969.0
2017-09-18 14:20:00,57.36,57.41,57.33,57.4,58248.0,43.5681,43.6061,43.5453,43.5985,58248.0
2017-09-18 14:30:00,57.4,57.41,57.3,57.3,40876.0,43.5985,43.6061,43.5225,43.5225,40876.0
2017-09-18 14:40:00,57.3,57.33,57.26,57.3,59221.0,43.5225,43.5453,43.4922,43.5225,59221.0
2017-09-18 14:50:00,57.3,57.37,57.29,57.36,39262.0,43.5225,43.5757,43.5149,43.5681,39262.0
2017-09-18 15:00:00,57.35,57.39,57.32,57.34,45616.0,43.5605,43.5909,43.5377,43.5529,45616.0
2017-09-18 15:10:00,57.35,57.42,57.32,57.41,37010.0,43.5605,43.6137,43.5377,43.6061,37010.0
2017-09-18 15:20:00,57.41,57.44,57.39,57.4,45341.0,43.6061,43.6289,43.5909,43.5985,45341.0
2017-09-18 15:30:00,57.41,57.46,57.36,57.45,74529.0,43.6061,43.6441,43.5681,43.6365,74529.0
2017-09-18 15:40:00,57.45,57.48,57.4,57.45,65194.0,43.6365,43.6593,43.5985,43.6365,65194.0
2017-09-18 15:50:00,57.45,57.45,57.32,57.35,236811.0,43.6365,43.6365,43.5377,43.5605,236811.0
2017-09-19 09:30:00,56.15,56.68,53.45,53.85,1044793.0,42.6491,43.0516,40.5983,40.9021,1044793.0
2017-09-19 09:40:00,53.85,53.86,53.06,53.18,898760.0,40.9021,40.9097,40.302,40.3932,898760.0
2017-09-19 09:50:00,53.18,53.35,52.81,53.17,1059319.0,40.3932,40.5223,40.1121,40.3856,1059319.0
2017-09-19 10:00:00,53.18,53.62,53.07,53.16,1129037.0,40.3932,40.7274,40.3096,40.378,1129037.0
2017-09-19 10:10:00,53.16,53.24,52.86,53.22,618526.0,40.378,40.4387,40.1501,40.4236,618526.0
2017-09-19 10:20:00,53.23,53.26,52.96,53.12,502329.0,40.4312,40.4539,40.2261,40.3476,502329.0
2017-09-19 10:30:00,53.11,53.17,52.51,52.65,682745.0,40.34,40.3856,39.8843,39.9906,682745.0
2017-09-19 10:40:00,52.64,52.85,52.4,52.43,415496.0,39.983,40.1425,39.8007,39.8235,415496.0
2017-09-19 10:50:00,52.42,52.52,52.25,52.41,384582.0,39.8159,39.8919,39.6868,39.8083,384582.0
2017-09-19 11:00:00,52.41,52.49,52.04,52.05,511273.0,39.8083,39.8691,39.5273,39.5349,511273.0
2017-09-19 11:10:00,52.06,52.2,51.82,51.82,612198.0,39.5425,39.6488,39.3602,39.3602,612198.0
2017-09-19 11:20:00,51.84,51.98,51.61,51.88,682237.0,39.3754,39.4817,39.2007,39.4058,682237.0
2017-09-19 11:30:00,51.87,52.37,51.85,52.22,475305.0,39.3982,39.7779,39.383,39.664,475305.0
2017-09-19 11:40:00,52.21,52.36,52.16,52.26,412457.0,39.6564,39.7703,39.6184,39.6944,412457.0
2017-09-19 11:50:00,52.26,52.32,52.06,52.29,234898.0,39.6944,39.74,39.5425,39.7172,234898.0
2017-09-19 12:00:00,52.3,52.68,52.26,52.6,445167.0,39.7248,40.0134,39.6944,39.9526,445167.0
2017-09-19 12:10:00,52.59,52.87,52.58,52.79,395010.0,39.945,40.1577,39.9374,40.0969,395010.0
2017-09-19 12:20:00,52.8,53.11,52.79,52.82,385979.0,40.1045,40.34,40.0969,40.1197,385979.0
2017-09-19 12:30:00,52.82,52.92,52.44,52.44,285080.0,40.1197,40.1957,39.8311,39.8311,285080.0
2017-09-19 12:40:00,52.43,52.57,52.3,52.55,290949.0,39.8235,39.9298,39.7248,39.9147,290949.0
2017-09-19 12:50:00,52.56,52.59,52.36,52.56,178196.0,39.9223,39.945,39.7703,39.9223,178196.0
2017-09-19 13:00:00,52.56,52.9,52.54,52.87,456968.0,39.9223,40.1805,39.9071,40.1577,456968.0
2017-09-19 13:10:00,52.89,53.6,52.86,53.42,637377.0,40.1729,40.7122,40.1501,40.5755,637377.0
2017-09-19 13:20:00,53.42,53.82,53.4,53.79,878850.0,40.5755,40.8793,40.5603,40.8565,878850.0
2017-09-19 13:30:00,53.77,53.77,53.51,53.7,493497.0,40.8413,40.8413,40.6438,40.7881,493497.0
2017-09-19 13:40:00,53.69,54.0,53.58,53.96,724782.0,40.7805,41.016,40.697,40.9856,724782.0
2017-09-19 13:50:00,53.96,53.97,53.33,53.45,564970.0,40.9856,40.9932,40.5071,40.5983,564970.0
2017-09-19 14:00:00,53.43,53.73,53.37,53.68,478804.0,40.5831,40.8109,40.5375,40.773,478804.0
2017-09-19 14:10:00,53.66,53.87,53.52,53.71,483240.0,40.7578,40.9173,40.6514,40.7957,483240.0
2017-09-19 14:20:00,53.72,53.84,53.41,53.47,553930.0,40.8033,40.8945,40.5679,40.6134,553930.0
2017-09-19 14:30:00,53.47,53.59,53.38,53.42,167314.0,40.6134,40.7046,40.5451,40.5755,167314.0
2017-09-19 14:40:00,53.43,53.44,53.15,53.19,330834.0,40.5831,40.5907,40.3704,40.4008,330834.0
2017-09-19 14:50:00,53.19,53.24,53.01,53.04,423520.0,40.4008,40.4387,40.2641,40.2868,423520.0
2017-09-19 15:00:00,53.03,53.05,52.56,52.74,635270.0,40.2792,40.2944,39.9223,40.059,635270.0
2017-09-19 15:10:00,52.74,52.89,52.6,52.62,432468.0,40.059,40.1729,39.9526,39.9678,432468.0
2017-09-19 15:20:00,52.61,52.74,52.43,52.73,524817.0,39.9602,40.059,39.8235,40.0514,524817.0
2017-09-19 15:30:00,52.72,52.75,52.54,52.62,326817.0,40.0438,40.0666,39.9071,39.9678,326817.0
2017-09-19 15:40:00,52.62,52.87,52.55,52.71,465619.0,39.9678,40.1577,39.9147,40.0362,465619.0
2017-09-19 15:50:00,52.72,52.93,52.71,52.75,774989.0,40.0438,40.2033,40.0362,40.0666,774989.0
2017-09-20 09:30:00,52.51,52.8,52.26,52.4,456209.0,39.8843,40.1045,39.6944,39.8007,456209.0
2017-09-20 09:40:00,52.41,52.65,52.26,52.49,458861.0,39.8083,39.9906,39.6944,39.8691,458861.0
2017-09-20 09:50:00,52.5,52.5,52.22,52.44,267665.0,39.8767,39.8767,39.664,39.8311,267665.0
2017-09-20 10:00:00,52.44,52.55,52.33,52.39,147872.0,39.8311,39.9147,39.7476,39.7931,147872.0
2017-09-20 10:10:00,52.39,52.56,52.39,52.54,245348.0,39.7931,39.9223,39.7931,39.9071,245348.0
2017-09-20 10:20:00,52.54,52.56,52.41,52.53,132426.0,39.9071,39.9223,39.8083,39.8995,132426.0
2017-09-20 10:30:00,52.53,52.56,52.43,52.47,111390.0,39.8995,39.9223,39.8235,39.8539,111390.0
2017-09-20 10:40:00,52.47,52.5,52.15,52.17,196428.0,39.8539,39.8767,39.6108,39.626,196428.0
2017-09-20 10:50:00,52.17,52.24,52.12,52.16,213961.0,39.626,39.6792,39.588,39.6184,213961.0
2017-09-20 11:00:00,52.17,52.2,52.07,52.14,161612.0,39.626,39.6488,39.5501,39.6032,161612.0
2017-09-20 11:10:00,52.14,52.19,52.1,52.15,132391.0,39.6032,39.6412,39.5729,39.6108,132391.0
2017-09-20 11:20:00,52.16,52.16,52.12,52.15,105018.0,39.6184,39.6184,39.588,39.6108,105018.0
2017-09-20 11:30:00,52.15,52.15,52.07,52.09,164175.0,39.6108,39.6108,39.5501,39.5653,164175.0
2017-09-20 11:40:00,52.09,52.19,52.05,52.19,114097.0,39.5653,39.6412,39.5349,39.6412,114097.0
2017-09-20 11:50:00,52.19,52.29,52.18,52.25,100887.0,39.6412,39.7172,39.6336,39.6868,100887.0
2017-09-20 12:00:00,52.25,52.27,52.19,52.26,77164.0,39.6868,39.702,39.6412,39.6944,77164.0
2017-09-20 12:10:00,52.26,52.65,52.25,52.52,207789.0,39.6944,39.9906,39.6868,39.8919,207789.0
2017-09-20 12:20:00,52.53,52.59,52.45,52.59,93665.0,39.8995,39.945,39.8387,39.945,93665.0
2017-09-20 12:30:00,52.6,52.63,52.53,52.56,61206.0,39.9526,39.9754,39.8995,39.9223,61206.0
2017-09-20 12:40:00,52.56,52.57,52.51,52.52,62031.0,39.9223,39.9298,39.8843,39.8919,62031.0
2017-09-20 12:50:00,52.53,52.56,52.38,52.4,92966.0,39.8995,39.9223,39.7855,39.8007,92966.0
2017-09-20 13:00:00,52.41,52.41,52.29,52.39,130429.0,39.8083,39.8083,39.7172,39.7931,130429.0
2017-09-20 13:10:00,52.38,52.39,52.21,52.21,91202.0,39.7855,39.7931,39.6564,39.6564,91202.0
2017-09-20 13:20:00,52.21,52.27,52.1,52.25,259187.0,39.6564,39.702,39.5729,39.6868,259187.0
2017-09-20 13:30:00,52.26,52.34,52.2,52.3,148470.0,39.6944,39.7551,39.6488,39.7248,148470.0
2017-09-20 13:40:00,52.31,52.4,52.3,52.39,141086.0,39.7324,39.8007,39.7248,39.7931,141086.0
2017-09-20 13:50:00,52.4,52.44,52.3,52.43,89307.0,39.8007,39.8311,39.7248,39.8235,89307.0
2017-09-20 14:00:00,52.43,52.52,52.31,52.52,117522.0,39.8235,39.8919,39.7324,39.8919,117522.0
2017-09-20 14:10:00,52.52,52.58,52.41,52.52,151084.0,39.8919,39.9374,39.8083,39.8919,151084.0
2017-09-20 14:20:00,52.52,52.53,52.4,52.44,158806.0,39.8919,39.8995,39.8007,39.8311,158806.0
2017-09-20 14:30:00,52.44,52.44,52.27,52.31,131511.0,39.8311,39.8311,39.702,39.7324,131511.0
2017-09-20 14:40:00,52.31,52.42,52.31,52.41,111767.0,39.7324,39.8159,39.7324,39.8083,111767.0
2017-09-20 14:50:00,52.41,52.47,52.39,52.4,98805.0,39.8083,39.8539,39.7931,39.8007,98805.0
2017-09-20 15:00:00,52.39,52.54,52.38,52.45,139805.0,39.7931,39.9071,39.7855,39.8387,139805.0
2017-09-20 15:10:00,52.46,52.47,52.43,52.46,111851.0,39.8463,39.8539,39.8235,39.8463,111851.0
2017-09-20 15:20:00,52.46,52.53,52.45,52.52,114395.0,39.8463,39.8995,39.8387,39.8919,114395.0
2017-09-20 15:30:00,52.52,52.58,52.51,52.55,193278.0,39.8919,39.9374,39.8843,39.9147,193278.0
2017-09-20 15:40:00,52.55,52.6,52.51,52.57,315768.0,39.9147,39.9526,39.8843,39.9298,315768.0
2017-09-20 15:50:00,52.57,52.63,52.56,52.59,448410.0,39.9298,39.9754,39.9223,39.945,448410.0
2017-09-21 09:30:00,52.32,52.79,52.32,52.66,289514.0,39.74,40.0969,39.74,39.9982,289514.0
2017-09-21 09:40:00,52.67,52.96,52.67,52.91,103412.0,40.0058,40.2261,40.0058,40.1881,103412.0
2017-09-21 09:50:00,52.91,53.35,52.89,53.32,203768.0,40.1881,40.5223,40.1729,40.4995,203768.0
2017-09-21 10:00:00,53.31,53.43,53.11,53.14,230743.0,40.4919,40.5831,40.34,40.3628,230743.0
2017-09-21 10:10:00,53.14,53.3,53.07,53.09,164819.0,40.3628,40.4843,40.3096,40.3248,164819.0
2017-09-21 10:20:00,53.08,53.43,53.08,53.42,178470.0,40.3172,40.5831,40.3172,40.5755,178470.0
2017-09-21 10:30:00,53.41,53.47,53.34,53.46,191221.0,40.5679,40.6134,40.5147,40.6059,191221.0
2017-09-21 10:40:00,53.47,53.58,53.39,53.48,168218.0,40.6134,40.697,40.5527,40.621,168218.0
2017-09-21 10:50:00,53.48,53.64,53.47,53.56,141339.0,40.621,40.7426,40.6134,40.6818,141339.0
2017-09-21 11:00:00,53.55,53.75,53.52,53.71,146330.0,40.6742,40.8261,40.6514,40.7957,146330.0
2017-09-21 11:10:00,53.72,53.73,53.57,53.65,104238.0,40.8033,40.8109,40.6894,40.7502,104238.0
2017-09-21 11:20:00,53.65,53.76,53.57,53.73,223261.0,40.7502,40.8337,40.6894,40.8109,223261.0
2017-09-21 11:30:00,53.73,53.8,53.63,53.78,124678.0,40.8109,40.8641,40.735,40.8489,124678.0
2017-09-21 11:40:00,53.78,53.81,53.57,53.58,100989.0,40.8489,40.8717,40.6894,40.697,100989.0
2017-09-21 11:50:00,53.58,53.85,53.55,53.85,82163.0,40.697,40.9021,40.6742,40.9021,82163.0
2017-09-21 12:00:00,53.84,53.93,53.84,53.89,154146.0,40.8945,40.9628,40.8945,40.9325,154146.0
2017-09-21 12:10:00,53.89,53.99,53.87,53.96,117794.0,40.9325,41.0084,40.9173,40.9856,117794.0
2017-09-21 12:20:00,53.96,53.99,53.85,53.91,98088.0,40.9856,41.0084,40.9021,40.9477,98088.0
2017-09-21 12:30:00,53.9,53.95,53.87,53.92,55974.0,40.9401,40.978,40.9173,40.9552,55974.0
2017-09-21 12:40:00,53.92,53.93,53.84,53.89,60818.0,40.9552,40.9628,40.8945,40.9325,60818.0
2017-09-21 12:50:00,53.91,54.0,53.9,53.94,94003.0,40.9477,41.016,40.9401,40.9704,94003.0
2017-09-21 13:00:00,53.96,53.99,53.89,53.96,60028.0,40.9856,41.0084,40.9325,40.9856,60028.0
2017-09-21 13:10:00,53.95,54.16,53.95,54.13,137676.0,40.978,41.1375,40.978,41.1148,137676.0
2017-09-21 13:20:00,54.13,54.32,54.11,54.18,153791.0,41.1148,41.2591,41.0996,41.1527,153791.0
2017-09-21 13:30:00,54.18,54.2,54.1,54.12,95950.0,41.1527,41.1679,41.092,41.1072,95950.0
2017-09-21 13:40:00,54.11,54.18,54.09,54.09,94565.0,41.0996,41.1527,41.0844,41.0844,94565.0
2017-09-21 13:50:00,54.09,54.16,54.08,54.14,89205.0,41.0844,41.1375,41.0768,41.1223,89205.0
2017-09-21 14:00:00,54.14,54.14,54.07,54.1,58857.0,41.1223,41.1223,41.0692,41.092,58857.0
2017-09-21 14:10:00,54.09,54.1,53.99,54.06,103627.0,41.0844,41.092,41.0084,41.0616,103627.0
2017-09-21 14:20:00,54.06,54.08,53.87,53.87,86319.0,41.0616,41.0768,40.9173,40.9173,86319.0
2017-09-21 14:30:00,53.87,54.0,53.82,53.92,100535.0,40.9173,41.016,40.8793,40.9552,100535.0
2017-09-21 14:40:00,53.93,53.94,53.86,53.89,64200.0,40.9628,40.9704,40.9097,40.9325,64200.0
2017-09-21 14:50:00,53.88,53.92,53.83,53.86,77858.0,40.9249,40.9552,40.8869,40.9097,77858.0
2017-09-21 15:00:00,53.86,53.87,53.77,53.84,81457.0,40.9097,40.9173,40.8413,40.8945,81457.0
2017-09-21 15:10:00,53.84,53.85,53.67,53.73,112243.0,40.8945,40.9021,40.7654,40.8109,112243.0
2017-09-21 15:20:00,53.73,53.83,53.72,53.8,102061.0,40.8109,40.8869,40.8033,40.8641,102061.0
2017-09-21 15:30:00,53.8,53.91,53.78,53.89,145044.0,40.8641,40.9477,40.8489,40.9325,145044.0
2017-09-21 15:40:00,53.9,54.05,53.85,54.05,255970.0,40.9401,41.054,40.9021,41.054,255970.0
2017-09-21 15:50:00,54.04,54.07,53.94,53.97,493687.0,41.0464,41.0692,40.9704,40.9932,493687.0
2017-09-22 09:30:00,53.79,54.4,53.78,54.37,186070.0,40.8565,41.3198,40.8489,41.297,186070.0
2017-09-22 09:40:00,54.4,54.5,54.18,54.35,308139.0,41.3198,41.3958,41.1527,41.2819,308139.0
2017-09-22 09:50:00,54.35,54.46,54.15,54.27,108341.0,41.2819,41.3654,41.1299,41.2211,108341.0
2017-09-22 10:00:00,54.27,54.57,54.26,54.54,82490.0,41.2211,41.449,41.2135,41.4262,82490.0
2017-09-22 10:10:00,54.54,54.82,54.52,54.82,209041.0,41.4262,41.6388,41.411,41.6388,209041.0
2017-09-22 10:20:00,54.81,54.86,54.49,54.62,205269.0,41.6313,41.6692,41.3882,41.4869,205269.0
2017-09-22 10:30:00,54.62,54.75,54.41,54.51,150453.0,41.4869,41.5857,41.3274,41.4034,150453.0
2017-09-22 10:40:00,54.52,54.56,54.3,54.32,96263.0,41.411,41.4414,41.2439,41.2591,96263.0
2017-09-22 10:50:00,54.33,54.4,54.26,54.27,105916.0,41.2667,41.3198,41.2135,41.2211,105916.0
2017-09-22 11:00:00,54.27,54.38,54.25,54.37,61016.0,41.2211,41.3046,41.2059,41.297,61016.0
2017-09-22 11:10:00,54.37,54.37,54.15,54.19,90379.0,41.297,41.297,41.1299,41.1603,90379.0
2017-09-22 11:20:00,54.19,54.21,54.06,54.1,99000.0,41.1603,41.1755,41.0616,41.092,99000.0
2017-09-22 11:30:00,54.11,54.25,54.06,54.22,56531.0,41.0996,41.2059,41.0616,41.1831,56531.0
2017-09-22 11:40:00,54.24,54.32,54.11,54.14,54919.0,41.1983,41.2591,41.0996,41.1223,54919.0
2017-09-22 11:50:00,54.14,54.21,54.12,54.21,58983.0,41.1223,41.1755,41.1072,41.1755,58983.0
2017-09-22 12:00:00,54.21,54.22,54.11,54.16,29269.0,41.1755,41.1831,41.0996,41.1375,29269.0
2017-09-22 12:10:00,54.17,54.17,53.9,53.94,90396.0,41.1451,41.1451,40.9401,40.9704,90396.0
2017-09-22 12:20:00,53.95,54.04,53.87,54.01,47353.0,40.978,41.0464,40.9173,41.0236,47353.0
2017-09-22 12:30:00,53.99,54.02,53.93,53.96,38071.0,41.0084,41.0312,40.9628,40.9856,38071.0
2017-09-22 12:40:00,53.96,54.0,53.89,53.94,37782.0,40.9856,41.016,40.9325,40.9704,37782.0
2017-09-22 12:50:00,53.94,53.98,53.88,53.95,38429.0,40.9704,41.0008,40.9249,40.978,38429.0
2017-09-22 13:00:00,53.94,53.97,53.92,53.95,45137.0,40.9704,40.9932,40.9552,40.978,45137.0
2017-09-22 13:10:00,53.96,53.96,53.87,53.92,37321.0,40.9856,40.9856,40.9173,40.9552,37321.0
2017-09-22 13:20:00,53.92,53.95,53.87,53.9,30674.0,40.9552,40.978,40.9173,40.9401,30674.0
2017-09-22 13:30:00,53.91,53.97,53.89,53.96,30736.0,40.9477,40.9932,40.9325,40.9856,30736.0
2017-09-22 13:40:00,53.96,53.96,53.79,53.79,71854.0,40.9856,40.9856,40.8565,40.8565,71854.0
2017-09-22 13:50:00,53.8,53.92,53.79,53.84,61574.0,40.8641,40.9552,40.8565,40.8945,61574.0
2017-09-22 14:00:00,53.84,53.85,53.68,53.71,81204.0,40.8945,40.9021,40.773,40.7957,81204.0
2017-09-22 14:10:00,53.71,53.73,53.65,53.7,65206.0,40.7957,40.8109,40.7502,40.7881,65206.0
2017-09-22 14:20:00,53.7,53.75,53.68,53.74,65472.0,40.7881,40.8261,40.773,40.8185,65472.0
2017-09-22 14:30:00,53.75,53.82,53.71,53.82,50707.0,40.8261,40.8793,40.7957,40.8793,50707.0
2017-09-22 14:40:00,53.82,53.9,53.79,53.81,60940.0,40.8793,40.9401,40.8565,40.8717,60940.0
2017-09-22 14:50:00,53.82,53.87,53.82,53.87,107305.0,40.8793,40.9173,40.8793,40.9173,107305.0
2017-09-22 15:00:00,53.87,53.89,53.79,53.83,99880.0,40.9173,40.9325,40.8565,40.8869,99880.0
2017-09-22 15:10:00,53.83,53.84,53.73,53.77,83082.0,40.8869,40.8945,40.8109,40.8413,83082.0
2017-09-22 15:20:00,53.78,53.86,53.75,53.85,99522.0,40.8489,40.9097,40.8261,40.9021,99522.0
2017-09-22 15:30:00,53.85,53.98,53.83,53.93,86145.0,40.9021,41.0008,40.8869,40.9628,86145.0
2017-09-22 15:40:00,53.94,54.05,53.92,54.0,161457.0,40.9704,41.054,40.9552,41.016,161457.0
2017-09-22 15:50:00,53.99,54.01,53.9,53.91,257001.0,41.0084,41.0236,40.9401,40.9477,257001.0
2017-09-25 09:30:00,53.72,54.57,53.61,54.4,138109.0,40.8033,41.449,40.7198,41.3198,138109.0
2017-09-25 09:40:00,54.4,54.5,54.19,54.26,179530.0,41.3198,41.3958,41.1603,41.2135,179530.0
2017-09-25 09:50:00,54.28,54.49,54.17,54.44,133156.0,41.2287,41.3882,41.1451,41.3502,133156.0
2017-09-25 10:00:00,54.41,54.54,54.37,54.52,95446.0,41.3274,41.4262,41.297,41.411,95446.0
2017-09-25 10:10:00,54.54,54.71,54.52,54.6,152674.0,41.4262,41.5553,41.411,41.4717,152674.0
2017-09-25 10:20:00,54.6,54.73,54.57,54.6,73991.0,41.4717,41.5705,41.449,41.4717,73991.0
2017-09-25 10:30:00,54.61,54.63,54.47,54.51,57830.0,41.4793,41.4945,41.373,41.4034,57830.0
2017-09-25 10:40:00,54.52,54.6,54.45,54.47,84515.0,41.411,41.4717,41.3578,41.373,84515.0
2017-09-25 10:50:00,54.47,54.48,54.23,54.25,75156.0,41.373,41.3806,41.1907,41.2059,75156.0
2017-09-25 11:00:00,54.25,54.36,54.23,54.33,70951.0,41.2059,41.2895,41.1907,41.2667,70951.0
2017-09-25 11:10:00,54.33,54.5,54.3,54.48,69927.0,41.2667,41.3958,41.2439,41.3806,69927.0
2017-09-25 11:20:00,54.47,54.48,54.33,54.48,51377.0,41.373,41.3806,41.2667,41.3806,51377.0
2017-09-25 11:30:00,54.49,54.62,54.46,54.59,52919.0,41.3882,41.4869,41.3654,41.4641,52919.0
2017-09-25 11:40:00,54.59,54.63,54.52,54.58,49733.0,41.4641,41.4945,41.411,41.4566,49733.0
2017-09-25 11:50:00,54.59,54.62,54.52,54.56,42068.0,41.4641,41.4869,41.411,41.4414,42068.0
2017-09-25 12:00:00,54.57,54.58,54.44,54.44,29466.0,41.449,41.4566,41.3502,41.3502,29466.0
2017-09-25 12:10:00,54.45,54.47,54.38,54.41,29053.0,41.3578,41.373,41.3046,41.3274,29053.0
2017-09-25 12:20:00,54.4,54.43,54.36,54.4,26230.0,41.3198,41.3426,41.2895,41.3198,26230.0
2017-09-25 12:30:00,54.4,54.45,54.37,54.42,31991.0,41.3198,41.3578,41.297,41.335,31991.0
2017-09-25 12:40:00,54.42,54.49,54.42,54.47,52406.0,41.335,41.3882,41.335,41.373,52406.0
2017-09-25 12:50:00,54.48,54.55,54.45,54.52,37781.0,41.3806,41.4338,41.3578,41.411,37781.0
2017-09-25 13:00:00,54.53,54.59,54.49,54.56,36595.0,41.4186,41.4641,41.3882,41.4414,36595.0
2017-09-25 13:10:00,54.59,54.59,54.45,54.49,35754.0,41.4641,41.4641,41.3578,41.3882,35754.0
2017-09-25 13:20:00,54.5,54.57,54.46,54.54,24485.0,41.3958,41.449,41.3654,41.4262,24485.0
2017-09-25 13:30:00,54.54,54.54,54.46,54.51,26572.0,41.4262,41.4262,41.3654,41.4034,26572.0
2017-09-25 13:40:00,54.52,54.54,54.46,54.5,34215.0,41.411,41.4262,41.3654,41.3958,34215.0
2017-09-25 13:50:00,54.5,54.51,54.35,54.41,41268.0,41.3958,41.4034,41.2819,41.3274,41268.0
2017-09-25 14:00:00,54.4,54.43,54.2,54.34,64355.0,41.3198,41.3426,41.1679,41.2743,64355.0
2017-09-25 14:10:00,54.34,54.35,54.28,54.34,42262.0,41.2743,41.2819,41.2287,41.2743,42262.0
2017-09-25 14:20:00,54.34,54.34,54.26,54.27,41214.0,41.2743,41.2743,41.2135,41.2211,41214.0
2017-09-25 14:30:00,54.29,54.3,54.2,54.25,40761.0,41.2363,41.2439,41.1679,41.2059,40761.0
2017-09-25 14:40:00,54.25,54.34,54.24,54.33,39610.0,41.2059,41.2743,41.1983,41.2667,39610.0
2017-09-25 14:50:00,54.34,54.41,54.3,54.4,47823.0,41.2743,41.3274,41.2439,41.3198,47823.0
2017-09-25 15:00:00,54.4,54.47,54.38,54.45,47045.0,41.3198,41.373,41.3046,41.3578,47045.0
2017-09-25 15:10:00,54.45,54.46,54.34,54.35,51451.0,41.3578,41.3654,41.2743,41.2819,51451.0
2017-09-25 15:20:00,54.36,54.41,54.36,54.37,55534.0,41.2895,41.3274,41.2895,41.297,55534.0
2017-09-25 15:30:00,54.37,54.38,54.23,54.25,89730.0,41.297,41.3046,41.1907,41.2059,89730.0
2017-09-25 15:40:00,54.25,54.34,54.22,54.33,112114.0,41.2059,41.2743,41.1831,41.2667,112114.0
2017-09-25 15:50:00,54.33,54.34,54.13,54.18,330186.0,41.2667,41.2743,41.1148,41.1527,330186.0
2017-09-26 09:30:00,54.2,54.45,54.06,54.32,123164.0,41.1679,41.3578,41.0616,41.2591,123164.0
2017-09-26 09:40:00,54.36,54.49,54.04,54.04,107766.0,41.2895,41.3882,41.0464,41.0464,107766.0
2017-09-26 09:50:00,54.03,54.06,53.95,54.0,70550.0,41.0388,41.0616,40.978,41.016,70550.0
2017-09-26 10:00:00,54.05,54.06,53.67,53.77,93899.0,41.054,41.0616,40.7654,40.8413,93899.0
2017-09-26 10:10:00,53.8,54.13,53.77,54.1,90614.0,40.8641,41.1148,40.8413,41.092,90614.0
2017-09-26 10:20:00,54.12,54.28,54.11,54.22,86647.0,41.1072,41.2287,41.0996,41.1831,86647.0
2017-09-26 10:30:00,54.2,54.26,54.13,54.15,73338.0,41.1679,41.2135,41.1148,41.1299,73338.0
2017-09-26 10:40:00,54.15,54.16,54.02,54.05,68259.0,41.1299,41.1375,41.0312,41.054,68259.0
2017-09-26 10:50:00,54.05,54.11,53.8,53.81,69427.0,41.054,41.0996,40.8641,40.8717,69427.0
2017-09-26 11:00:00,53.83,53.93,53.8,53.9,59015.0,40.8869,40.9628,40.8641,40.9401,59015.0
2017-09-26 11:10:00,53.91,53.98,53.85,53.98,45756.0,40.9477,41.0008,40.9021,41.0008,45756.0
2017-09-26 11:20:00,53.97,54.08,53.87,53.92,62813.0,40.9932,41.0768,40.9173,40.9552,62813.0
2017-09-26 11:30:00,53.92,54.15,53.88,54.15,67516.0,40.9552,41.1299,40.9249,41.1299,67516.0
2017-09-26 11:40:00,54.15,54.18,54.06,54.09,48970.0,41.1299,41.1527,41.0616,41.0844,48970.0
2017-09-26 11:50:00,54.1,54.12,54.0,54.09,50784.0,41.092,41.1072,41.016,41.0844,50784.0
2017-09-26 12:00:00,54.09,54.2,54.05,54.19,51544.0,41.0844,41.1679,41.054,41.1603,51544.0
2017-09-26 12:10:00,54.19,54.35,54.18,54.26,107951.0,41.1603,41.2819,41.1527,41.2135,107951.0
2017-09-26 12:20:00,54.25,54.29,54.18,54.27,53101.0,41.2059,41.2363,41.1527,41.2211,53101.0
2017-09-26 12:30:00,54.27,54.31,54.17,54.19,40889.0,41.2211,41.2515,41.1451,41.1603,40889.0
2017-09-26 12:40:00,54.19,54.46,54.18,54.46,47178.0,41.1603,41.3654,41.1527,41.3654,47178.0
2017-09-26 12:50:00,54.45,54.59,54.44,54.48,85239.0,41.3578,41.4641,41.3502,41.3806,85239.0
2017-09-26 13:00:00,54.48,54.53,54.44,54.47,35934.0,41.3806,41.4186,41.3502,41.373,35934.0
2017-09-26 13:10:00,54.47,54.5,54.43,54.48,42773.0,41.373,41.3958,41.3426,41.3806,42773.0
2017-09-26 13:20:00,54.48,54.52,54.45,54.46,30463.0,41.3806,41.411,41.3578,41.3654,30463.0
2017-09-26 13:30:00,54.46,54.52,54.45,54.52,36832.0,41.3654,41.411,41.3578,41.411,36832.0
2017-09-26 13:40:00,54.52,54.72,54.51,54.71,93806.0,41.411,41.5629,41.4034,41.5553,93806.0
2017-09-26 13:50:00,54.72,54.72,54.65,54.71,75051.0,41.5629,41.5629,41.5097,41.5553,75051.0
2017-09-26 14:00:00,54.71,54.81,54.68,54.8,138256.0,41.5553,41.6313,41.5325,41.6237,138256.0
2017-09-26 14:10:00,54.81,54.86,54.75,54.78,115954.0,41.6313,41.6692,41.5857,41.6085,115954.0
2017-09-26 14:20:00,54.8,54.8,54.66,54.76,75391.0,41.6237,41.6237,41.5173,41.5933,75391.0
2017-09-26 14:30:00,54.77,54.81,54.7,54.72,48781.0,41.6009,41.6313,41.5477,41.5629,48781.0
2017-09-26 14:40:00,54.73,54.8,54.69,54.77,52426.0,41.5705,41.6237,41.5401,41.6009,52426.0
2017-09-26 14:50:00,54.77,54.81,54.74,54.79,49336.0,41.6009,41.6313,41.5781,41.6161,49336.0
2017-09-26 15:00:00,54.78,54.79,54.71,54.75,56518.0,41.6085,41.6161,41.5553,41.5857,56518.0
2017-09-26 15:10:00,54.75,54.81,54.73,54.8,60160.0,41.5857,41.6313,41.5705,41.6237,60160.0
2017-09-26 15:20:00,54.8,54.84,54.78,54.83,50720.0,41.6237,41.654,41.6085,41.6464,50720.0
2017-09-26 15:30:00,54.82,54.83,54.72,54.76,79139.0,41.6388,41.6464,41.5629,41.5933,79139.0
2017-09-26 15:40:00,54.78,54.78,54.67,54.69,104129.0,41.6085,41.6085,41.5249,41.5401,104129.0
2017-09-26 15:50:00,54.68,54.7,54.6,54.66,178815.0,41.5325,41.5477,41.4717,41.5173,178815.0
2017-09-27 09:30:00,54.63,55.21,54.6,55.19,155505.0,41.4945,41.9351,41.4717,41.9199,155505.0
2017-09-27 09:40:00,55.16,55.49,55.16,55.47,222961.0,41.8971,42.1477,41.8971,42.1326,222961.0
2017-09-27 09:50:00,55.46,55.74,55.42,55.74,141172.0,42.125,42.3376,42.0946,42.3376,141172.0
2017-09-27 10:00:00,55.74,56.03,55.69,56.0,165650.0,42.3376,42.5579,42.2997,42.5351,165650.0
2017-09-27 10:10:00,56.03,56.18,55.93,56.1,176434.0,42.5579,42.6718,42.482,42.6111,176434.0
2017-09-27 10:20:00,56.11,56.26,55.98,56.03,193559.0,42.6187,42.7326,42.5199,42.5579,193559.0
2017-09-27 10:30:00,56.06,56.25,55.78,55.83,161607.0,42.5807,42.725,42.368,42.406,161607.0
2017-09-27 10:40:00,55.83,55.94,55.67,55.67,154639.0,42.406,42.4895,42.2845,42.2845,154639.0
2017-09-27 10:50:00,55.65,55.89,55.54,55.87,130334.0,42.2693,42.4516,42.1857,42.4364,130334.0
2017-09-27 11:00:00,55.87,56.06,55.84,55.96,98808.0,42.4364,42.5807,42.4136,42.5047,98808.0
2017-09-27 11:10:00,55.96,56.17,55.91,56.04,85865.0,42.5047,42.6642,42.4668,42.5655,85865.0
2017-09-27 11:20:00,56.05,56.24,55.97,56.23,121502.0,42.5731,42.7174,42.5123,42.7098,121502.0
2017-09-27 11:30:00,56.23,56.25,56.02,56.13,93293.0,42.7098,42.725,42.5503,42.6339,93293.0
2017-09-27 11:40:00,56.12,56.22,56.1,56.2,74849.0,42.6263,42.7022,42.6111,42.687,74849.0
2017-09-27 11:50:00,56.2,56.32,56.1,56.28,132373.0,42.687,42.7782,42.6111,42.7478,132373.0
2017-09-27 12:00:00,56.28,56.36,56.27,56.27,73185.0,42.7478,42.8086,42.7402,42.7402,73185.0
2017-09-27 12:10:00,56.27,56.37,56.12,56.16,61691.0,42.7402,42.8162,42.6263,42.6567,61691.0
2017-09-27 12:20:00,56.16,56.24,56.13,56.16,42384.0,42.6567,42.7174,42.6339,42.6567,42384.0
2017-09-27 12:30:00,56.15,56.27,56.09,56.19,71868.0,42.6491,42.7402,42.6035,42.6794,71868.0
2017-09-27 12:40:00,56.19,56.25,56.17,56.19,44990.0,42.6794,42.725,42.6642,42.6794,44990.0
2017-09-27 12:50:00,56.19,56.32,56.18,56.26,60741.0,42.6794,42.7782,42.6718,42.7326,60741.0
2017-09-27 13:00:00,56.27,56.39,56.23,56.38,34411.0,42.7402,42.8313,42.7098,42.8238,34411.0
2017-09-27 13:10:00,56.39,56.45,56.36,56.4,82618.0,42.8313,42.8769,42.8086,42.8389,82618.0
2017-09-27 13:20:00,56.4,56.53,56.38,56.53,81687.0,42.8389,42.9377,42.8238,42.9377,81687.0
2017-09-27 13:30:00,56.54,56.63,56.44,56.57,104262.0,42.9453,43.0136,42.8693,42.9681,104262.0
2017-09-27 13:40:00,56.57,56.74,56.55,56.73,85416.0,42.9681,43.0972,42.9529,43.0896,85416.0
2017-09-27 13:50:00,56.72,56.75,56.65,56.66,69664.0,43.082,43.1048,43.0288,43.0364,69664.0
2017-09-27 14:00:00,56.67,56.71,56.6,56.65,73508.0,43.044,43.0744,42.9909,43.0288,73508.0
2017-09-27 14:10:00,56.66,56.83,56.65,56.76,67646.0,43.0364,43.1656,43.0288,43.1124,67646.0
2017-09-27 14:20:00,56.75,56.86,56.74,56.78,84971.0,43.1048,43.1883,43.0972,43.1276,84971.0
2017-09-27 14:30:00,56.79,56.82,56.76,56.78,51702.0,43.1352,43.158,43.1124,43.1276,51702.0
2017-09-27 14:40:00,56.77,56.79,56.63,56.68,84507.0,43.12,43.1352,43.0136,43.0516,84507.0
2017-09-27 14:50:00,56.68,56.75,56.64,56.66,72701.0,43.0516,43.1048,43.0212,43.0364,72701.0
2017-09-27 15:00:00,56.67,56.67,56.6,56.61,56024.0,43.044,43.044,42.9909,42.9985,56024.0
2017-09-27 15:10:00,56.62,56.64,56.53,56.6,67608.0,43.006,43.0212,42.9377,42.9909,67608.0
2017-09-27 15:20:00,56.6,56.66,56.58,56.65,81723.0,42.9909,43.0364,42.9757,43.0288,81723.0
2017-09-27 15:30:00,56.64,56.76,56.63,56.71,114209.0,43.0212,43.1124,43.0136,43.0744,114209.0
2017-09-27 15:40:00,56.71,56.75,56.64,56.73,162242.0,43.0744,43.1048,43.0212,43.0896,162242.0
2017-09-27 15:50:00,56.73,56.73,56.64,56.66,298343.0,43.0896,43.0896,43.0212,43.0364,298343.0
2017-09-28 09:30:00,56.48,56.75,56.24,56.75,131890.0,42.8997,43.1048,42.7174,43.1048,131890.0
2017-09-28 09:40:00,56.77,57.2,56.77,57.17,134217.0,43.12,43.4466,43.12,43.4238,134217.0
2017-09-28 09:50:00,57.17,57.23,57.05,57.13,79890.0,43.4238,43.4694,43.3327,43.3934,79890.0
2017-09-28 10:00:00,57.13,57.16,56.71,56.8,116976.0,43.3934,43.4162,43.0744,43.1428,116976.0
2017-09-28 10:10:00,56.82,56.84,56.72,56.73,72517.0,43.158,43.1731,43.082,43.0896,72517.0
2017-09-28 10:20:00,56.72,56.83,56.66,56.78,86592.0,43.082,43.1656,43.0364,43.1276,86592.0
2017-09-28 10:30:00,56.77,56.78,56.39,56.64,98607.0,43.12,43.1276,42.8313,43.0212,98607.0
2017-09-28 10:40:00,56.65,56.81,56.57,56.64,110107.0,43.0288,43.1504,42.9681,43.0212,110107.0
2017-09-28 10:50:00,56.64,56.72,56.51,56.53,114295.0,43.0212,43.082,42.9225,42.9377,114295.0
2017-09-28 11:00:00,56.54,56.65,56.52,56.61,53566.0,42.9453,43.0288,42.9301,42.9985,53566.0
2017-09-28 11:10:00,56.61,56.62,56.42,56.49,59940.0,42.9985,43.006,42.8541,42.9073,59940.0
2017-09-28 11:20:00,56.5,56.66,56.47,56.65,56970.0,42.9149,43.0364,42.8921,43.0288,56970.0
2017-09-28 11:30:00,56.66,56.83,56.61,56.77,105087.0,43.0364,43.1656,42.9985,43.12,105087.0
2017-09-28 11:40:00,56.77,56.82,56.67,56.8,75352.0,43.12,43.158,43.044,43.1428,75352.0
2017-09-28 11:50:00,56.8,56.8,56.73,56.74,56360.0,43.1428,43.1428,43.0896,43.0972,56360.0
2017-09-28 12:00:00,56.73,56.77,56.68,56.76,65469.0,43.0896,43.12,43.0516,43.1124,65469.0
2017-09-28 12:10:00,56.74,56.82,56.73,56.8,52951.0,43.0972,43.158,43.0896,43.1428,52951.0
2017-09-28 12:20:00,56.8,56.93,56.79,56.88,47985.0,43.1428,43.2415,43.1352,43.2035,47985.0
2017-09-28 12:30:00,56.89,56.91,56.8,56.81,42364.0,43.2111,43.2263,43.1428,43.1504,42364.0
2017-09-28 12:40:00,56.81,56.84,56.78,56.83,34249.0,43.1504,43.1731,43.1276,43.1656,34249.0
2017-09-28 12:50:00,56.82,56.88,56.8,56.86,44633.0,43.158,43.2035,43.1428,43.1883,44633.0
2017-09-28 13:00:00,56.86,56.91,56.83,56.83,34063.0,43.1883,43.2263,43.1656,43.1656,34063.0
2017-09-28 13:10:00,56.84,56.87,56.76,56.82,62794.0,43.1731,43.1959,43.1124,43.158,62794.0
2017-09-28 13:20:00,56.83,56.83,56.77,56.81,33768.0,43.1656,43.1656,43.12,43.1504,33768.0
2017-09-28 13:30:00,56.81,56.83,56.76,56.78,42705.0,43.1504,43.1656,43.1124,43.1276,42705.0
2017-09-28 13:40:00,56.78,56.81,56.77,56.8,48272.0,43.1276,43.1504,43.12,43.1428,48272.0
2017-09-28 13:50:00,56.8,56.86,56.77,56.81,68042.0,43.1428,43.1883,43.12,43.1504,68042.0
2017-09-28 14:00:00,56.82,56.82,56.67,56.7,65393.0,43.158,43.158,43.044,43.0668,65393.0
2017-09-28 14:10:00,56.7,56.74,56.66,56.68,51755.0,43.0668,43.0972,43.0364,43.0516,51755.0
2017-09-28 14:20:00,56.68,56.77,56.63,56.77,46164.0,43.0516,43.12,43.0136,43.12,46164.0
2017-09-28 14:30:00,56.78,56.79,56.73,56.77,52888.0,43.1276,43.1352,43.0896,43.12,52888.0
2017-09-28 14:40:00,56.77,56.79,56.73,56.77,39894.0,43.12,43.1352,43.0896,43.12,39894.0
2017-09-28 14:50:00,56.78,56.83,56.77,56.8,40381.0,43.1276,43.1656,43.12,43.1428,40381.0
2017-09-28 15:00:00,56.8,56.83,56.79,56.83,46087.0,43.1428,43.1656,43.1352,43.1656,46087.0
2017-09-28 15:10:00,56.83,56.89,56.82,56.86,56596.0,43.1656,43.2111,43.158,43.1883,56596.0
2017-09-28 15:20:00,56.86,56.87,56.81,56.83,50017.0,43.1883,43.1959,43.1504,43.1656,50017.0
2017-09-28 15:30:00,56.83,56.89,56.81,56.82,73911.0,43.1656,43.2111,43.1504,43.158,73911.0
2017-09-28 15:40:00,56.83,56.89,56.79,56.81,142603.0,43.1656,43.2111,43.1352,43.1504,142603.0
2017-09-28 15:50:00,56.82,56.87,56.77,56.85,323570.0,43.158,43.1959,43.12,43.1807,323570.0
2017-09-29 09:30:00,56.83,57.19,56.68,56.75,87582.0,43.1656,43.439,43.0516,43.1048,87582.0
2017-09-29 09:40:00,56.82,56.96,56.74,56.86,44888.0,43.158,43.2643,43.0972,43.1883,44888.0
2017-09-29 09:50:00,56.86,56.87,56.56,56.78,95832.0,43.1883,43.1959,42.9605,43.1276,95832.0
2017-09-29 10:00:00,56.78,56.81,56.67,56.78,54823.0,43.1276,43.1504,43.044,43.1276,54823.0
2017-09-29 10:10:00,56.77,56.8,56.68,56.74,52040.0,43.12,43.1428,43.0516,43.0972,52040.0
2017-09-29 10:20:00,56.74,56.8,56.71,56.74,50981.0,43.0972,43.1428,43.0744,43.0972,50981.0
2017-09-29 10:30:00,56.75,56.81,56.73,56.78,51289.0,43.1048,43.1504,43.0896,43.1276,51289.0
2017-09-29 10:40:00,56.78,56.8,56.65,56.71,35762.0,43.1276,43.1428,43.0288,43.0744,35762.0
2017-09-29 10:50:00,56.71,56.78,56.67,56.67,30559.0,43.0744,43.1276,43.044,43.044,30559.0
2017-09-29 11:00:00,56.68,56.7,56.6,56.62,37761.0,43.0516,43.0668,42.9909,43.006,37761.0
2017-09-29 11:10:00,56.63,56.73,56.62,56.67,42937.0,43.0136,43.0896,43.006,43.044,42937.0
2017-09-29 11:20:00,56.67,56.71,56.65,56.7,26167.0,43.044,43.0744,43.0288,43.0668,26167.0
2017-09-29 11:30:00,56.7,56.8,56.68,56.69,39008.0,43.0668,43.1428,43.0516,43.0592,39008.0
2017-09-29 11:40:00,56.69,56.8,56.67,56.76,34840.0,43.0592,43.1428,43.044,43.1124,34840.0
2017-09-29 11:50:00,56.75,56.8,56.73,56.75,27102.0,43.1048,43.1428,43.0896,43.1048,27102.0
2017-09-29 12:00:00,56.76,56.9,56.74,56.84,55270.0,43.1124,43.2187,43.0972,43.1731,55270.0
2017-09-29 12:10:00,56.85,56.89,56.74,56.75,81273.0,43.1807,43.2111,43.0972,43.1048,81273.0
2017-09-29 12:20:00,56.75,56.75,56.59,56.69,60838.0,43.1048,43.1048,42.9833,43.0592,60838.0
2017-09-29 12:30:00,56.69,56.7,56.54,56.55,65111.0,43.0592,43.0668,42.9453,42.9529,65111.0
2017-09-29 12:40:00,56.56,56.59,56.42,56.42,81010.0,42.9605,42.9833,42.8541,42.8541,81010.0
2017-09-29 12:50:00,56.43,56.43,56.36,56.43,58465.0,42.8617,42.8617,42.8086,42.8617,58465.0
2017-09-29 13:00:00,56.43,56.49,56.38,56.46,50608.0,42.8617,42.9073,42.8238,42.8845,50608.0
2017-09-29 13:10:00,56.47,56.48,56.38,56.38,40130.0,42.8921,42.8997,42.8238,42.8238,40130.0
2017-09-29 13:20:00,56.37,56.45,56.37,56.44,33727.0,42.8162,42.8769,42.8162,42.8693,33727.0
2017-09-29 13:30:00,56.44,56.54,56.44,56.54,31057.0,42.8693,42.9453,42.8693,42.9453,31057.0
2017-09-29 13:40:00,56.54,56.56,56.5,56.55,42181.0,42.9453,42.9605,42.9149,42.9529,42181.0
2017-09-29 13:50:00,56.55,56.63,56.54,56.62,24389.0,42.9529,43.0136,42.9453,43.006,24389.0
2017-09-29 14:00:00,56.62,56.71,56.62,56.67,32300.0,43.006,43.0744,43.006,43.044,32300.0
2017-09-29 14:10:00,56.67,56.71,56.65,56.7,28887.0,43.044,43.0744,43.0288,43.0668,28887.0
2017-09-29 14:20:00,56.7,56.84,56.69,56.81,53136.0,43.0668,43.1731,43.0592,43.1504,53136.0
2017-09-29 14:30:00,56.81,56.82,56.75,56.78,26611.0,43.1504,43.158,43.1048,43.1276,26611.0
2017-09-29 14:40:00,56.78,56.8,56.71,56.78,40937.0,43.1276,43.1428,43.0744,43.1276,40937.0
2017-09-29 14:50:00,56.77,56.86,56.76,56.85,31382.0,43.12,43.1883,43.1124,43.1807,31382.0
2017-09-29 15:00:00,56.86,56.87,56.83,56.85,40440.0,43.1883,43.1959,43.1656,43.1807,40440.0
2017-09-29 15:10:00,56.85,56.85,56.8,56.82,36510.0,43.1807,43.1807,43.1428,43.158,36510.0
2017-09-29 15:20:00,56.82,56.86,56.81,56.82,55852.0,43.158,43.1883,43.1504,43.158,55852.0
2017-09-29 15:30:00,56.83,56.87,56.76,56.86,71038.0,43.1656,43.1959,43.1124,43.1883,71038.0
2017-09-29 15:40:00,56.86,57.08,56.86,57.01,137867.0,43.1883,43.3554,43.1883,43.3023,137867.0
2017-09-29 15:50:00,57.02,57.04,56.91,56.94,256901.0,43.3099,43.3251,43.2263,43.2491,256901.0
2017-10-02 09:30:00,57.11,57.62,56.92,57.6,172745.0,43.3782,43.7656,43.2339,43.7504,172745.0
2017-10-02 09:40:00,57.6,57.71,57.43,57.61,94696.0,43.7504,43.834,43.6213,43.758,94696.0
2017-10-02 09:50:00,57.61,57.68,57.56,57.6,85473.0,43.758,43.8112,43.72,43.7504,85473.0
2017-10-02 10:00:00,57.61,57.61,57.41,57.43,78972.0,43.758,43.758,43.6061,43.6213,78972.0
2017-10-02 10:10:00,57.43,57.52,57.34,57.49,59377.0,43.6213,43.6896,43.5529,43.6669,59377.0
2017-10-02 10:20:00,57.46,57.51,57.35,57.36,45204.0,43.6441,43.6821,43.5605,43.5681,45204.0
2017-10-02 10:30:00,57.37,57.49,57.33,57.44,44591.0,43.5757,43.6669,43.5453,43.6289,44591.0
2017-10-02 10:40:00,57.46,57.46,57.36,57.38,49534.0,43.6441,43.6441,43.5681,43.5833,49534.0
2017-10-02 10:50:00,57.38,57.4,57.13,57.25,68100.0,43.5833,43.5985,43.3934,43.4846,68100.0
2017-10-02 11:00:00,57.25,57.41,57.19,57.19,62062.0,43.4846,43.6061,43.439,43.439,62062.0
2017-10-02 11:10:00,57.21,57.4,57.21,57.35,48912.0,43.4542,43.5985,43.4542,43.5605,48912.0
2017-10-02 11:20:00,57.36,57.48,57.32,57.48,36044.0,43.5681,43.6593,43.5377,43.6593,36044.0
2017-10-02 11:30:00,57.49,57.61,57.47,57.54,50073.0,43.6669,43.758,43.6517,43.7048,50073.0
2017-10-02 11:40:00,57.54,57.54,57.42,57.49,35087.0,43.7048,43.7048,43.6137,43.6669,35087.0
2017-10-02 11:50:00,57.49,57.54,57.34,57.34,46157.0,43.6669,43.7048,43.5529,43.5529,46157.0
2017-10-02 12:00:00,57.34,57.46,57.28,57.32,26638.0,43.5529,43.6441,43.5074,43.5377,26638.0
2017-10-02 12:10:00,57.32,57.34,57.25,57.32,21957.0,43.5377,43.5529,43.4846,43.5377,21957.0
2017-10-02 12:20:00,57.32,57.34,57.23,57.28,30428.0,43.5377,43.5529,43.4694,43.5074,30428.0
2017-10-02 12:30:00,57.29,57.37,57.26,57.36,23982.0,43.5149,43.5757,43.4922,43.5681,23982.0
2017-10-02 12:40:00,57.36,57.4,57.31,57.34,30850.0,43.5681,43.5985,43.5301,43.5529,30850.0
2017-10-02 12:50:00,57.33,57.38,57.29,57.31,29620.0,43.5453,43.5833,43.5149,43.5301,29620.0
2017-10-02 13:00:00,57.31,57.4,57.3,57.32,35264.0,43.5301,43.5985,43.5225,43.5377,35264.0
2017-10-02 13:10:00,57.32,57.43,57.3,57.42,21881.0,43.5377,43.6213,43.5225,43.6137,21881.0
2017-10-02 13:20:00,57.42,57.48,57.36,57.46,20008.0,43.6137,43.6593,43.5681,43.6441,20008.0
2017-10-02 13:30:00,57.47,57.47,57.39,57.41,19587.0,43.6517,43.6517,43.5909,43.6061,19587.0
2017-10-02 13:40:00,57.41,57.44,57.29,57.3,41043.0,43.6061,43.6289,43.5149,43.5225,41043.0
2017-10-02 13:50:00,57.3,57.4,57.29,57.37,38324.0,43.5225,43.5985,43.5149,43.5757,38324.0
2017-10-02 14:00:00,57.36,57.43,57.35,57.42,30485.0,43.5681,43.6213,43.5605,43.6137,30485.0
2017-10-02 14:10:00,57.42,57.42,57.32,57.34,25505.0,43.6137,43.6137,43.5377,43.5529,25505.0
2017-10-02 14:20:00,57.34,57.34,57.24,57.33,29529.0,43.5529,43.5529,43.477,43.5453,29529.0
2017-10-02 14:30:00,57.33,57.34,57.3,57.31,25161.0,43.5453,43.5529,43.5225,43.5301,25161.0
2017-10-02 14:40:00,57.3,57.39,57.3,57.39,34374.0,43.5225,43.5909,43.5225,43.5909,34374.0
2017-10-02 14:50:00,57.39,57.4,57.29,57.32,26201.0,43.5909,43.5985,43.5149,43.5377,26201.0
2017-10-02 15:00:00,57.31,57.39,57.31,57.39,35318.0,43.5301,43.5909,43.5301,43.5909,35318.0
2017-10-02 15:10:00,57.39,57.39,57.32,57.39,42763.0,43.5909,43.5909,43.5377,43.5909,42763.0
2017-10-02 15:20:00,57.39,57.44,57.35,57.37,48523.0,43.5909,43.6289,43.5605,43.5757,48523.0
2017-10-02 15:30:00,57.36,57.41,57.32,57.4,67531.0,43.5681,43.6061,43.5377,43.5985,67531.0
2017-10-02 15:40:00,57.4,57.45,57.33,57.41,104913.0,43.5985,43.6365,43.5453,43.6061,104913.0
2017-10-02 15:50:00,57.41,57.45,57.33,57.41,178185.0,43.6061,43.6365,43.5453,43.6061,178185.0
2017-10-03 09:30:00,57.32,57.87,57.25,57.47,119784.0,43.5377,43.9555,43.4846,43.6517,119784.0
2017-10-03 09:40:00,57.48,57.5,57.27,57.29,73960.0,43.6593,43.6745,43.4998,43.5149,73960.0
2017-10-03 09:50:00,57.28,57.3,57.15,57.17,36120.0,43.5074,43.5225,43.4086,43.4238,36120.0
2017-10-03 10:00:00,57.17,57.29,57.11,57.28,55281.0,43.4238,43.5149,43.3782,43.5074,55281.0
2017-10-03 10:10:00,57.29,57.6,57.29,57.58,68320.0,43.5149,43.7504,43.5149,43.7352,68320.0
2017-10-03 10:20:00,57.56,57.59,57.31,57.32,50424.0,43.72,43.7428,43.5301,43.5377,50424.0
2017-10-03 10:30:00,57.32,57.33,57.19,57.19,64779.0,43.5377,43.5453,43.439,43.439,64779.0
2017-10-03 10:40:00,57.21,57.38,57.21,57.3,50143.0,43.4542,43.5833,43.4542,43.5225,50143.0
2017-10-03 10:50:00,57.31,57.33,57.23,57.33,47675.0,43.5301,43.5453,43.4694,43.5453,47675.0
2017-10-03 11:00:00,57.32,57.34,57.24,57.29,43676.0,43.5377,43.5529,43.477,43.5149,43676.0
2017-10-03 11:10:00,57.29,57.31,57.24,57.25,40217.0,43.5149,43.5301,43.477,43.4846,40217.0
2017-10-03 11:20:00,57.25,57.25,57.08,57.12,65636.0,43.4846,43.4846,43.3554,43.3858,65636.0
2017-10-03 11:30:00,57.12,57.19,57.08,57.12,48555.0,43.3858,43.439,43.3554,43.3858,48555.0
2017-10-03 11:40:00,57.12,57.18,57.05,57.05,42589.0,43.3858,43.4314,43.3327,43.3327,42589.0
2017-10-03 11:50:00,57.05,57.07,57.01,57.04,52579.0,43.3327,43.3478,43.3023,43.3251,52579.0
2017-10-03 12:00:00,57.04,57.17,57.03,57.17,46817.0,43.3251,43.4238,43.3175,43.4238,46817.0
2017-10-03 12:10:00,57.17,57.23,57.17,57.23,37559.0,43.4238,43.4694,43.4238,43.4694,37559.0
2017-10-03 12:20:00,57.24,57.28,57.22,57.23,44140.0,43.477,43.5074,43.4618,43.4694,44140.0
2017-10-03 12:30:00,57.24,57.26,57.21,57.22,19458.0,43.477,43.4922,43.4542,43.4618,19458.0
2017-10-03 12:40:00,57.22,57.22,57.12,57.13,29765.0,43.4618,43.4618,43.3858,43.3934,29765.0
2017-10-03 12:50:00,57.13,57.17,57.13,57.14,28538.0,43.3934,43.4238,43.3934,43.401,28538.0
2017-10-03 13:00:00,57.14,57.17,57.06,57.08,41020.0,43.401,43.4238,43.3403,43.3554,41020.0
2017-10-03 13:10:00,57.09,57.1,57.06,57.08,26578.0,43.363,43.3706,43.3403,43.3554,26578.0
2017-10-03 13:20:00,57.08,57.08,57.02,57.05,41194.0,43.3554,43.3554,43.3099,43.3327,41194.0
2017-10-03 13:30:00,57.05,57.08,56.96,56.97,46311.0,43.3327,43.3554,43.2643,43.2719,46311.0
2017-10-03 13:40:00,56.97,57.03,56.96,56.96,38229.0,43.2719,43.3175,43.2643,43.2643,38229.0
2017-10-03 13:50:00,56.97,56.98,56.93,56.96,58534.0,43.2719,43.2795,43.2415,43.2643,58534.0
2017-10-03 14:00:00,56.96,57.07,56.96,57.02,63108.0,43.2643,43.3478,43.2643,43.3099,63108.0
2017-10-03 14:10:00,57.03,57.03,56.94,57.0,53707.0,43.3175,43.3175,43.2491,43.2947,53707.0
2017-10-03 14:20:00,57.0,57.0,56.9,56.93,64126.0,43.2947,43.2947,43.2187,43.2415,64126.0
2017-10-03 14:30:00,56.94,56.98,56.93,56.95,41471.0,43.2491,43.2795,43.2415,43.2567,41471.0
2017-10-03 14:40:00,56.95,56.98,56.93,56.95,31717.0,43.2567,43.2795,43.2415,43.2567,31717.0
2017-10-03 14:50:00,56.95,56.98,56.93,56.98,34196.0,43.2567,43.2795,43.2415,43.2795,34196.0
2017-10-03 15:00:00,56.98,56.98,56.87,56.9,47321.0,43.2795,43.2795,43.1959,43.2187,47321.0
2017-10-03 15:10:00,56.9,56.9,56.84,56.9,57641.0,43.2187,43.2187,43.1731,43.2187,57641.0
2017-10-03 15:20:00,56.89,56.92,56.88,56.91,57652.0,43.2111,43.2339,43.2035,43.2263,57652.0
2017-10-03 15:30:00,56.91,56.96,56.9,56.96,68892.0,43.2263,43.2643,43.2187,43.2643,68892.0
2017-10-03 15:40:00,56.95,56.96,56.85,56.87,116320.0,43.2567,43.2643,43.1807,43.1959,116320.0
2017-10-03 15:50:00,56.87,56.93,56.86,56.91,214559.0,43.1959,43.2415,43.1883,43.2263,214559.0
2017-10-04 09:30:00,56.91,57.46,56.91,57.16,98519.0,43.2263,43.6441,43.2263,43.4162,98519.0
2017-10-04 09:40:00,57.18,57.19,56.89,57.02,84326.0,43.4314,43.439,43.2111,43.3099,84326.0
2017-10-04 09:50:00,57.02,57.43,56.87,57.43,127366.0,43.3099,43.6213,43.1959,43.6213,127366.0
2017-10-04 10:00:00,57.43,57.47,57.24,57.34,56557.0,43.6213,43.6517,43.477,43.5529,56557.0
2017-10-04 10:10:00,57.34,57.37,57.13,57.16,51989.0,43.5529,43.5757,43.3934,43.4162,51989.0
2017-10-04 10:20:00,57.15,57.33,57.08,57.31,78663.0,43.4086,43.5453,43.3554,43.5301,78663.0
2017-10-04 10:30:00,57.31,57.33,57.05,57.09,60378.0,43.5301,43.5453,43.3327,43.363,60378.0
2017-10-04 10:40:00,57.09,57.17,57.0,57.14,51805.0,43.363,43.4238,43.2947,43.401,51805.0
2017-10-04 10:50:00,57.13,57.14,56.91,57.03,48730.0,43.3934,43.401,43.2263,43.3175,48730.0
2017-10-04 11:00:00,57.04,57.05,56.92,56.96,29951.0,43.3251,43.3327,43.2339,43.2643,29951.0
2017-10-04 11:10:00,56.95,56.99,56.91,56.91,35224.0,43.2567,43.2871,43.2263,43.2263,35224.0
2017-10-04 11:20:00,56.92,56.93,56.84,56.89,40172.0,43.2339,43.2415,43.1731,43.2111,40172.0
2017-10-04 11:30:00,56.9,56.93,56.83,56.93,31512.0,43.2187,43.2415,43.1656,43.2415,31512.0
2017-10-04 11:40:00,56.93,56.98,56.92,56.95,33201.0,43.2415,43.2795,43.2339,43.2567,33201.0
2017-10-04 11:50:00,56.96,56.97,56.88,56.91,35736.0,43.2643,43.2719,43.2035,43.2263,35736.0
2017-10-04 12:00:00,56.91,56.92,56.85,56.89,37884.0,43.2263,43.2339,43.1807,43.2111,37884.0
2017-10-04 12:10:00,56.88,56.98,56.88,56.94,45893.0,43.2035,43.2795,43.2035,43.2491,45893.0
2017-10-04 12:20:00,56.94,57.0,56.93,56.99,29239.0,43.2491,43.2947,43.2415,43.2871,29239.0
2017-10-04 12:30:00,57.0,57.01,56.94,56.98,36433.0,43.2947,43.3023,43.2491,43.2795,36433.0
2017-10-04 12:40:00,56.98,57.01,56.98,57.0,25139.0,43.2795,43.3023,43.2795,43.2947,25139.0
2017-10-04 12:50:00,57.0,57.11,56.99,57.1,32851.0,43.2947,43.3782,43.2871,43.3706,32851.0
2017-10-04 13:00:00,57.11,57.18,57.11,57.13,26940.0,43.3782,43.4314,43.3782,43.3934,26940.0
2017-10-04 13:10:00,57.14,57.16,57.07,57.07,33953.0,43.401,43.4162,43.3478,43.3478,33953.0
2017-10-04 13:20:00,57.07,57.16,57.06,57.15,32569.0,43.3478,43.4162,43.3403,43.4086,32569.0
2017-10-04 13:30:00,57.15,57.2,57.13,57.13,32519.0,43.4086,43.4466,43.3934,43.3934,32519.0
2017-10-04 13:40:00,57.14,57.16,57.11,57.12,19076.0,43.401,43.4162,43.3782,43.3858,19076.0
2017-10-04 13:50:00,57.12,57.19,57.11,57.19,31701.0,43.3858,43.439,43.3782,43.439,31701.0
2017-10-04 14:00:00,57.19,57.25,57.18,57.21,25192.0,43.439,43.4846,43.4314,43.4542,25192.0
2017-10-04 14:10:00,57.21,57.23,57.19,57.22,23835.0,43.4542,43.4694,43.439,43.4618,23835.0
2017-10-04 14:20:00,57.21,57.27,57.21,57.27,35244.0,43.4542,43.4998,43.4542,43.4998,35244.0
2017-10-04 14:30:00,57.28,57.32,57.27,57.3,23598.0,43.5074,43.5377,43.4998,43.5225,23598.0
2017-10-04 14:40:00,57.31,57.31,57.25,57.3,30190.0,43.5301,43.5301,43.4846,43.5225,30190.0
2017-10-04 14:50:00,57.3,57.32,57.25,57.27,30300.0,43.5225,43.5377,43.4846,43.4998,30300.0
2017-10-04 15:00:00,57.27,57.31,57.27,57.31,21147.0,43.4998,43.5301,43.4998,43.5301,21147.0
2017-10-04 15:10:00,57.3,57.36,57.29,57.34,35761.0,43.5225,43.5681,43.5149,43.5529,35761.0
2017-10-04 15:20:00,57.34,57.35,57.26,57.28,33706.0,43.5529,43.5605,43.4922,43.5074,33706.0
2017-10-04 15:30:00,57.28,57.28,57.15,57.17,56250.0,43.5074,43.5074,43.4086,43.4238,56250.0
2017-10-04 15:40:00,57.17,57.23,57.16,57.17,78554.0,43.4238,43.4694,43.4162,43.4238,78554.0
2017-10-04 15:50:00,57.18,57.2,57.11,57.18,200510.0,43.4314,43.4466,43.3782,43.4314,200510.0
2017-10-05 09:30:00,57.42,57.5,57.19,57.41,63684.0,43.6137,43.6745,43.439,43.6061,63684.0
2017-10-05 09:40:00,57.42,57.6,57.33,57.58,34572.0,43.6137,43.7504,43.5453,43.7352,34572.0
2017-10-05 09:50:00,57.57,57.88,57.57,57.76,100469.0,43.7276,43.9631,43.7276,43.8719,100469.0
2017-10-05 10:00:00,57.78,57.84,57.57,57.67,75139.0,43.8871,43.9327,43.7276,43.8036,75139.0
2017-10-05 10:10:00,57.67,57.85,57.67,57.81,65712.0,43.8036,43.9403,43.8036,43.9099,65712.0
2017-10-05 10:20:00,57.82,57.82,57.58,57.62,94490.0,43.9175,43.9175,43.7352,43.7656,94490.0
2017-10-05 10:30:00,57.62,57.72,57.57,57.7,58511.0,43.7656,43.8416,43.7276,43.8264,58511.0
2017-10-05 10:40:00,57.7,57.7,57.57,57.61,52111.0,43.8264,43.8264,43.7276,43.758,52111.0
2017-10-05 10:50:00,57.61,57.75,57.58,57.58,32867.0,43.758,43.8643,43.7352,43.7352,32867.0
2017-10-05 11:00:00,57.59,57.65,57.47,57.58,59360.0,43.7428,43.7884,43.6517,43.7352,59360.0
2017-10-05 11:10:00,57.6,57.67,57.55,57.65,51556.0,43.7504,43.8036,43.7124,43.7884,51556.0
2017-10-05 11:20:00,57.65,57.66,57.57,57.57,33801.0,43.7884,43.796,43.7276,43.7276,33801.0
2017-10-05 11:30:00,57.57,57.69,57.55,57.68,48113.0,43.7276,43.8188,43.7124,43.8112,48113.0
2017-10-05 11:40:00,57.68,57.7,57.61,57.69,30015.0,43.8112,43.8264,43.758,43.8188,30015.0
2017-10-05 11:50:00,57.69,57.78,57.69,57.72,33221.0,43.8188,43.8871,43.8188,43.8416,33221.0
2017-10-05 12:00:00,57.73,57.83,57.73,57.77,42583.0,43.8492,43.9251,43.8492,43.8795,42583.0
2017-10-05 12:10:00,57.77,57.84,57.74,57.84,28087.0,43.8795,43.9327,43.8568,43.9327,28087.0
2017-10-05 12:20:00,57.84,57.97,57.83,57.9,75673.0,43.9327,44.0314,43.9251,43.9783,75673.0
2017-10-05 12:30:00,57.91,57.99,57.81,57.84,71419.0,43.9859,44.0466,43.9099,43.9327,71419.0
2017-10-05 12:40:00,57.83,57.89,57.82,57.86,57443.0,43.9251,43.9707,43.9175,43.9479,57443.0
2017-10-05 12:50:00,57.85,57.9,57.83,57.89,39239.0,43.9403,43.9783,43.9251,43.9707,39239.0
2017-10-05 13:00:00,57.9,58.09,57.89,58.01,106310.0,43.9783,44.1226,43.9707,44.0618,106310.0
2017-10-05 13:10:00,58.0,58.02,57.96,58.0,59970.0,44.0542,44.0694,44.0239,44.0542,59970.0
2017-10-05 13:20:00,58.0,58.01,57.91,57.94,38051.0,44.0542,44.0618,43.9859,44.0087,38051.0
2017-10-05 13:30:00,57.93,57.95,57.89,57.93,41179.0,44.0011,44.0163,43.9707,44.0011,41179.0
2017-10-05 13:40:00,57.93,57.94,57.78,57.82,46772.0,44.0011,44.0087,43.8871,43.9175,46772.0
2017-10-05 13:50:00,57.83,57.85,57.75,57.77,26307.0,43.9251,43.9403,43.8643,43.8795,26307.0
2017-10-05 14:00:00,57.77,57.78,57.71,57.74,23501.0,43.8795,43.8871,43.834,43.8568,23501.0
2017-10-05 14:10:00,57.73,57.79,57.72,57.79,28628.0,43.8492,43.8947,43.8416,43.8947,28628.0
2017-10-05 14:20:00,57.79,57.79,57.73,57.77,38483.0,43.8947,43.8947,43.8492,43.8795,38483.0
2017-10-05 14:30:00,57.77,57.78,57.71,57.77,26756.0,43.8795,43.8871,43.834,43.8795,26756.0
2017-10-05 14:40:00,57.77,57.88,57.76,57.84,44135.0,43.8795,43.9631,43.8719,43.9327,44135.0
2017-10-05 14:50:00,57.84,57.84,57.72,57.8,42196.0,43.9327,43.9327,43.8416,43.9023,42196.0
2017-10-05 15:00:00,57.8,57.83,57.77,57.77,34958.0,43.9023,43.9251,43.8795,43.8795,34958.0
2017-10-05 15:10:00,57.77,57.82,57.74,57.77,49251.0,43.8795,43.9175,43.8568,43.8795,49251.0
2017-10-05 15:20:00,57.77,57.77,57.71,57.71,60425.0,43.8795,43.8795,43.834,43.834,60425.0
2017-10-05 15:30:00,57.72,57.72,57.57,57.58,123355.0,43.8416,43.8416,43.7276,43.7352,123355.0
2017-10-05 15:40:00,57.58,57.61,57.56,57.56,106832.0,43.7352,43.758,43.72,43.72,106832.0
2017-10-05 15:50:00,57.57,57.57,57.46,57.49,333028.0,43.7276,43.7276,43.6441,43.6669,333028.0
2017-10-06 09:30:00,57.25,58.06,57.25,58.04,108743.0,43.4846,44.0998,43.4846,44.0846,108743.0
2017-10-06 09:40:00,58.03,58.4,58.02,58.36,97820.0,44.077,44.3581,44.0694,44.3277,97820.0
2017-10-06 09:50:00,58.36,58.69,58.31,58.67,116597.0,44.3277,44.5783,44.2897,44.5631,116597.0
2017-10-06 10:00:00,58.68,58.7,58.37,58.37,151459.0,44.5707,44.5859,44.3353,44.3353,151459.0
2017-10-06 10:10:00,58.38,58.58,58.37,58.5,138709.0,44.3429,44.4948,44.3353,44.434,138709.0
2017-10-06 10:20:00,58.5,58.69,58.49,58.65,68442.0,44.434,44.5783,44.4264,44.5479,68442.0
2017-10-06 10:30:00,58.66,58.75,58.58,58.61,114219.0,44.5555,44.6239,44.4948,44.5176,114219.0
2017-10-06 10:40:00,58.62,58.7,58.48,58.64,70771.0,44.5252,44.5859,44.4188,44.5404,70771.0
2017-10-06 10:50:00,58.64,58.65,58.41,58.42,81805.0,44.5404,44.5479,44.3657,44.3732,81805.0
2017-10-06 11:00:00,58.44,58.5,58.44,58.47,52796.0,44.3884,44.434,44.3884,44.4112,52796.0
2017-10-06 11:10:00,58.47,58.47,58.37,58.38,67626.0,44.4112,44.4112,44.3353,44.3429,67626.0
2017-10-06 11:20:00,58.38,58.38,58.23,58.34,50936.0,44.3429,44.3429,44.2289,44.3125,50936.0
2017-10-06 11:30:00,58.33,58.4,58.28,58.36,32471.0,44.3049,44.3581,44.2669,44.3277,32471.0
2017-10-06 11:40:00,58.37,58.4,58.27,58.37,42215.0,44.3353,44.3581,44.2593,44.3353,42215.0
2017-10-06 11:50:00,58.38,58.49,58.36,58.47,65535.0,44.3429,44.4264,44.3277,44.4112,65535.0
2017-10-06 12:00:00,58.47,58.52,58.45,58.48,43222.0,44.4112,44.4492,44.396,44.4188,43222.0
2017-10-06 12:10:00,58.47,58.52,58.42,58.48,36397.0,44.4112,44.4492,44.3732,44.4188,36397.0
2017-10-06 12:20:00,58.47,58.53,58.44,58.53,24780.0,44.4112,44.4568,44.3884,44.4568,24780.0
2017-10-06 12:30:00,58.52,58.52,58.45,58.48,29675.0,44.4492,44.4492,44.396,44.4188,29675.0
2017-10-06 12:40:00,58.48,58.49,58.45,58.45,26038.0,44.4188,44.4264,44.396,44.396,26038.0
2017-10-06 12:50:00,58.45,58.5,58.41,58.49,28008.0,44.396,44.434,44.3657,44.4264,28008.0
2017-10-06 13:00:00,58.49,58.58,58.49,58.55,35715.0,44.4264,44.4948,44.4264,44.472,35715.0
2017-10-06 13:10:00,58.56,58.57,58.49,58.57,33404.0,44.4796,44.4872,44.4264,44.4872,33404.0
2017-10-06 13:20:00,58.57,58.66,58.56,58.58,68690.0,44.4872,44.5555,44.4796,44.4948,68690.0
2017-10-06 13:30:00,58.57,58.59,58.53,58.57,27082.0,44.4872,44.5024,44.4568,44.4872,27082.0
2017-10-06 13:40:00,58.57,58.59,58.5,58.58,32251.0,44.4872,44.5024,44.434,44.4948,32251.0
2017-10-06 13:50:00,58.59,58.63,58.56,58.6,39074.0,44.5024,44.5328,44.4796,44.51,39074.0
2017-10-06 14:00:00,58.6,58.65,58.58,58.64,66673.0,44.51,44.5479,44.4948,44.5404,66673.0
2017-10-06 14:10:00,58.64,58.66,58.59,58.61,35312.0,44.5404,44.5555,44.5024,44.5176,35312.0
2017-10-06 14:20:00,58.61,58.63,58.59,58.62,35865.0,44.5176,44.5328,44.5024,44.5252,35865.0
2017-10-06 14:30:00,58.63,58.75,58.59,58.75,72416.0,44.5328,44.6239,44.5024,44.6239,72416.0
2017-10-06 14:40:00,58.75,58.87,58.74,58.8,71861.0,44.6239,44.715,44.6163,44.6619,71861.0
2017-10-06 14:50:00,58.8,58.84,58.76,58.82,46631.0,44.6619,44.6923,44.6315,44.6771,46631.0
2017-10-06 15:00:00,58.82,58.82,58.75,58.77,50014.0,44.6771,44.6771,44.6239,44.6391,50014.0
2017-10-06 15:10:00,58.77,58.78,58.69,58.76,43281.0,44.6391,44.6467,44.5783,44.6315,43281.0
2017-10-06 15:20:00,58.76,58.8,58.72,58.8,58810.0,44.6315,44.6619,44.6011,44.6619,58810.0
2017-10-06 15:30:00,58.8,58.84,58.74,58.84,115057.0,44.6619,44.6923,44.6163,44.6923,115057.0
2017-10-06 15:40:00,58.84,58.85,58.75,58.75,158331.0,44.6923,44.6999,44.6239,44.6239,158331.0
2017-10-06 15:50:00,58.76,58.8,58.72,58.77,277269.0,44.6315,44.6619,44.6011,44.6391,277269.0
2017-10-09 09:30:00,59.0,59.46,58.88,59.23,112133.0,44.8138,45.1632,44.7226,44.9885,112133.0
2017-10-09 09:40:00,59.25,59.3,59.16,59.18,51862.0,45.0037,45.0417,44.9353,44.9505,51862.0
2017-10-09 09:50:00,59.19,59.28,59.08,59.27,48307.0,44.9581,45.0265,44.8746,45.0189,48307.0
2017-10-09 10:00:00,59.28,59.29,59.0,59.06,44357.0,45.0265,45.0341,44.8138,44.8594,44357.0
2017-10-09 10:10:00,59.07,59.09,58.92,58.92,45967.0,44.867,44.8822,44.753,44.753,45967.0
2017-10-09 10:20:00,58.93,58.96,58.82,58.87,45133.0,44.7606,44.7834,44.6771,44.715,45133.0
2017-10-09 10:30:00,58.87,58.87,58.79,58.82,49318.0,44.715,44.715,44.6543,44.6771,49318.0
2017-10-09 10:40:00,58.83,58.83,58.58,58.6,56634.0,44.6847,44.6847,44.4948,44.51,56634.0
2017-10-09 10:50:00,58.6,58.67,58.6,58.64,41389.0,44.51,44.5631,44.51,44.5404,41389.0
2017-10-09 11:00:00,58.64,58.76,58.63,58.75,38032.0,44.5404,44.6315,44.5328,44.6239,38032.0
2017-10-09 11:10:00,58.75,58.8,58.64,58.67,28631.0,44.6239,44.6619,44.5404,44.5631,28631.0
2017-10-09 11:20:00,58.67,58.76,58.66,58.75,25483.0,44.5631,44.6315,44.5555,44.6239,25483.0
2017-10-09 11:30:00,58.76,58.77,58.69,58.7,35730.0,44.6315,44.6391,44.5783,44.5859,35730.0
2017-10-09 11:40:00,58.7,58.73,58.66,58.69,36946.0,44.5859,44.6087,44.5555,44.5783,36946.0
2017-10-09 11:50:00,58.7,58.81,58.7,58.76,28082.0,44.5859,44.6695,44.5859,44.6315,28082.0
2017-10-09 12:00:00,58.76,58.8,58.71,58.73,26978.0,44.6315,44.6619,44.5935,44.6087,26978.0
2017-10-09 12:10:00,58.73,58.75,58.64,58.67,25051.0,44.6087,44.6239,44.5404,44.5631,25051.0
2017-10-09 12:20:00,58.67,58.7,58.64,58.68,23456.0,44.5631,44.5859,44.5404,44.5707,23456.0
2017-10-09 12:30:00,58.67,58.7,58.66,58.7,27453.0,44.5631,44.5859,44.5555,44.5859,27453.0
2017-10-09 12:40:00,58.71,58.87,58.7,58.84,46729.0,44.5935,44.715,44.5859,44.6923,46729.0
2017-10-09 12:50:00,58.85,58.92,58.85,58.89,47190.0,44.6999,44.753,44.6999,44.7302,47190.0
2017-10-09 13:00:00,58.88,58.94,58.85,58.94,33100.0,44.7226,44.7682,44.6999,44.7682,33100.0
2017-10-09 13:10:00,58.94,59.0,58.92,58.99,29374.0,44.7682,44.8138,44.753,44.8062,29374.0
2017-10-09 13:20:00,58.98,59.05,58.98,59.01,49320.0,44.7986,44.8518,44.7986,44.8214,49320.0
2017-10-09 13:30:00,59.02,59.03,58.94,59.01,18774.0,44.829,44.8366,44.7682,44.8214,18774.0
2017-10-09 13:40:00,59.02,59.03,58.99,59.0,29699.0,44.829,44.8366,44.8062,44.8138,29699.0
2017-10-09 13:50:00,59.0,59.1,59.0,59.06,30887.0,44.8138,44.8897,44.8138,44.8594,30887.0
2017-10-09 14:00:00,59.07,59.08,59.01,59.03,53224.0,44.867,44.8746,44.8214,44.8366,53224.0
2017-10-09 14:10:00,59.02,59.11,59.01,59.03,50248.0,44.829,44.8973,44.8214,44.8366,50248.0
2017-10-09 14:20:00,59.03,59.11,59.02,59.11,39649.0,44.8366,44.8973,44.829,44.8973,39649.0
2017-10-09 14:30:00,59.11,59.18,59.09,59.11,59260.0,44.8973,44.9505,44.8822,44.8973,59260.0
2017-10-09 14:40:00,59.11,59.11,58.97,58.98,52178.0,44.8973,44.8973,44.791,44.7986,52178.0
2017-10-09 14:50:00,58.98,59.0,58.89,58.9,56483.0,44.7986,44.8138,44.7302,44.7378,56483.0
2017-10-09 15:00:00,58.89,58.93,58.87,58.93,59219.0,44.7302,44.7606,44.715,44.7606,59219.0
2017-10-09 15:10:00,58.93,58.99,58.88,58.97,79591.0,44.7606,44.8062,44.7226,44.791,79591.0
2017-10-09 15:20:00,58.97,59.05,58.96,59.03,75431.0,44.791,44.8518,44.7834,44.8366,75431.0
2017-10-09 15:30:00,59.03,59.04,58.96,59.01,106554.0,44.8366,44.8442,44.7834,44.8214,106554.0
2017-10-09 15:40:00,59.0,59.09,58.99,59.08,149578.0,44.8138,44.8822,44.8062,44.8746,149578.0
2017-10-09 15:50:00,59.08,59.14,59.05,59.12,322572.0,44.8746,44.9201,44.8518,44.9049,322572.0
2017-10-10 09:30:00,58.44,58.54,57.31,57.9,340528.0,44.3884,44.4644,43.5301,43.9783,340528.0
2017-10-10 09:40:00,57.87,57.97,57.64,57.66,166856.0,43.9555,44.0314,43.7808,43.796,166856.0
2017-10-10 09:50:00,57.67,57.69,57.19,57.42,182463.0,43.8036,43.8188,43.439,43.6137,182463.0
2017-10-10 10:00:00,57.42,57.44,57.17,57.17,122177.0,43.6137,43.6289,43.4238,43.4238,122177.0
2017-10-10 10:10:00,57.15,57.37,57.13,57.16,136202.0,43.4086,43.5757,43.3934,43.4162,136202.0
2017-10-10 10:20:00,57.16,57.43,57.07,57.42,106200.0,43.4162,43.6213,43.3478,43.6137,106200.0
2017-10-10 10:30:00,57.42,57.8,57.42,57.61,124333.0,43.6137,43.9023,43.6137,43.758,124333.0
2017-10-10 10:40:00,57.61,57.64,57.54,57.59,63463.0,43.758,43.7808,43.7048,43.7428,63463.0
2017-10-10 10:50:00,57.59,57.59,57.49,57.55,60758.0,43.7428,43.7428,43.6669,43.7124,60758.0
2017-10-10 11:00:00,57.54,57.64,57.48,57.63,78375.0,43.7048,43.7808,43.6593,43.7732,78375.0
2017-10-10 11:10:00,57.64,57.74,57.57,57.7,54808.0,43.7808,43.8568,43.7276,43.8264,54808.0
2017-10-10 11:20:00,57.7,57.78,57.64,57.78,66893.0,43.8264,43.8871,43.7808,43.8871,66893.0
2017-10-10 11:30:00,57.77,57.78,57.62,57.62,38641.0,43.8795,43.8871,43.7656,43.7656,38641.0
2017-10-10 11:40:00,57.62,57.63,57.47,57.47,53091.0,43.7656,43.7732,43.6517,43.6517,53091.0
2017-10-10 11:50:00,57.49,57.5,57.37,57.4,78241.0,43.6669,43.6745,43.5757,43.5985,78241.0
2017-10-10 12:00:00,57.39,57.4,57.25,57.35,63941.0,43.5909,43.5985,43.4846,43.5605,63941.0
2017-10-10 12:10:00,57.34,57.34,57.26,57.3,27828.0,43.5529,43.5529,43.4922,43.5225,27828.0
2017-10-10 12:20:00,57.3,57.31,57.2,57.2,45404.0,43.5225,43.5301,43.4466,43.4466,45404.0
2017-10-10 12:30:00,57.21,57.26,57.18,57.22,45104.0,43.4542,43.4922,43.4314,43.4618,45104.0
2017-10-10 12:40:00,57.22,57.24,57.1,57.12,43408.0,43.4618,43.477,43.3706,43.3858,43408.0
2017-10-10 12:50:00,57.11,57.14,57.07,57.1,47266.0,43.3782,43.401,43.3478,43.3706,47266.0
2017-10-10 13:00:00,57.09,57.17,57.08,57.15,58786.0,43.363,43.4238,43.3554,43.4086,58786.0
2017-10-10 13:10:00,57.16,57.25,57.15,57.18,39633.0,43.4162,43.4846,43.4086,43.4314,39633.0
2017-10-10 13:20:00,57.17,57.18,57.05,57.07,57130.0,43.4238,43.4314,43.3327,43.3478,57130.0
2017-10-10 13:30:00,57.07,57.16,57.07,57.15,43952.0,43.3478,43.4162,43.3478,43.4086,43952.0
2017-10-10 13:40:00,57.16,57.28,57.15,57.21,53697.0,43.4162,43.5074,43.4086,43.4542,53697.0
2017-10-10 13:50:00,57.21,57.27,57.17,57.2,31572.0,43.4542,43.4998,43.4238,43.4466,31572.0
2017-10-10 14:00:00,57.2,57.26,57.19,57.24,32100.0,43.4466,43.4922,43.439,43.477,32100.0
2017-10-10 14:10:00,57.23,57.32,57.19,57.23,43237.0,43.4694,43.5377,43.439,43.4694,43237.0
2017-10-10 14:20:00,57.23,57.23,57.08,57.1,74959.0,43.4694,43.4694,43.3554,43.3706,74959.0
2017-10-10 14:30:00,57.09,57.13,57.0,57.06,125949.0,43.363,43.3934,43.2947,43.3403,125949.0
2017-10-10 14:40:00,57.05,57.11,57.04,57.1,44464.0,43.3327,43.3782,43.3251,43.3706,44464.0
2017-10-10 14:50:00,57.11,57.11,57.02,57.05,52839.0,43.3782,43.3782,43.3099,43.3327,52839.0
2017-10-10 15:00:00,57.05,57.08,57.01,57.05,51519.0,43.3327,43.3554,43.3023,43.3327,51519.0
2017-10-10 15:10:00,57.05,57.09,57.02,57.07,86410.0,43.3327,43.363,43.3099,43.3478,86410.0
2017-10-10 15:20:00,57.07,57.13,57.04,57.11,72341.0,43.3478,43.3934,43.3251,43.3782,72341.0
2017-10-10 15:30:00,57.12,57.18,57.08,57.16,81903.0,43.3858,43.4314,43.3554,43.4162,81903.0
2017-10-10 15:40:00,57.16,57.24,57.12,57.2,118054.0,43.4162,43.477,43.3858,43.4466,118054.0
2017-10-10 15:50:00,57.2,57.23,57.14,57.18,272963.0,43.4466,43.4694,43.401,43.4314,272963.0
2017-10-11 09:30:00,57.05,57.28,56.25,56.76,264564.0,43.3327,43.5074,42.725,43.1124,264564.0
2017-10-11 09:40:00,56.76,56.86,56.52,56.55,78325.0,43.1124,43.1883,42.9301,42.9529,78325.0
2017-10-11 09:50:00,56.55,56.62,56.37,56.37,73525.0,42.9529,43.006,42.8162,42.8162,73525.0
2017-10-11 10:00:00,56.37,56.57,56.31,56.49,87295.0,42.8162,42.9681,42.7706,42.9073,87295.0
2017-10-11 10:10:00,56.49,56.49,56.21,56.22,87148.0,42.9073,42.9073,42.6946,42.7022,87148.0
2017-10-11 10:20:00,56.21,56.54,56.21,56.5,108558.0,42.6946,42.9453,42.6946,42.9149,108558.0
2017-10-11 10:30:00,56.48,56.49,56.35,56.4,71980.0,42.8997,42.9073,42.801,42.8389,71980.0
2017-10-11 10:40:00,56.4,56.53,56.37,56.5,139852.0,42.8389,42.9377,42.8162,42.9149,139852.0
2017-10-11 10:50:00,56.48,56.5,56.35,56.4,80426.0,42.8997,42.9149,42.801,42.8389,80426.0
2017-10-11 11:00:00,56.38,56.44,56.26,56.35,100048.0,42.8238,42.8693,42.7326,42.801,100048.0
2017-10-11 11:10:00,56.35,56.4,56.28,56.3,91811.0,42.801,42.8389,42.7478,42.763,91811.0
2017-10-11 11:20:00,56.3,56.3,56.12,56.14,60940.0,42.763,42.763,42.6263,42.6415,60940.0
2017-10-11 11:30:00,56.14,56.23,56.13,56.18,54491.0,42.6415,42.7098,42.6339,42.6718,54491.0
2017-10-11 11:40:00,56.18,56.2,56.15,56.16,53054.0,42.6718,42.687,42.6491,42.6567,53054.0
2017-10-11 11:50:00,56.16,56.18,55.86,55.86,228850.0,42.6567,42.6718,42.4288,42.4288,228850.0
2017-10-11 12:00:00,55.86,56.01,55.8,55.94,175055.0,42.4288,42.5427,42.3832,42.4895,175055.0
2017-10-11 12:10:00,55.94,55.97,55.91,55.92,66678.0,42.4895,42.5123,42.4668,42.4744,66678.0
2017-10-11 12:20:00,55.91,55.95,55.74,55.77,122479.0,42.4668,42.4971,42.3376,42.3604,122479.0
2017-10-11 12:30:00,55.77,55.78,55.58,55.72,113771.0,42.3604,42.368,42.2161,42.3224,113771.0
2017-10-11 12:40:00,55.73,55.79,55.67,55.76,71932.0,42.33,42.3756,42.2845,42.3528,71932.0
2017-10-11 12:50:00,55.76,55.78,55.45,55.51,138757.0,42.3528,42.368,42.1174,42.1629,138757.0
2017-10-11 13:00:00,55.51,55.62,55.45,55.62,67310.0,42.1629,42.2465,42.1174,42.2465,67310.0
2017-10-11 13:10:00,55.64,55.72,55.56,55.67,59891.0,42.2617,42.3224,42.2009,42.2845,59891.0
2017-10-11 13:20:00,55.66,55.68,55.56,55.61,40224.0,42.2769,42.2921,42.2009,42.2389,40224.0
2017-10-11 13:30:00,55.61,55.62,55.42,55.43,71708.0,42.2389,42.2465,42.0946,42.1022,71708.0
2017-10-11 13:40:00,55.44,55.48,55.36,55.42,86957.0,42.1098,42.1402,42.049,42.0946,86957.0
2017-10-11 13:50:00,55.42,55.64,55.18,55.53,176690.0,42.0946,42.2617,41.9123,42.1781,176690.0
2017-10-11 14:00:00,55.53,55.68,55.35,55.49,91572.0,42.1781,42.2921,42.0414,42.1477,91572.0
2017-10-11 14:10:00,55.49,55.54,55.38,55.47,89979.0,42.1477,42.1857,42.0642,42.1326,89979.0
2017-10-11 14:20:00,55.48,55.55,55.39,55.51,70415.0,42.1402,42.1933,42.0718,42.1629,70415.0
2017-10-11 14:30:00,55.52,55.61,55.45,55.59,90540.0,42.1705,42.2389,42.1174,42.2237,90540.0
2017-10-11 14:40:00,55.59,55.65,55.54,55.6,57857.0,42.2237,42.2693,42.1857,42.2313,57857.0
2017-10-11 14:50:00,55.6,55.6,55.54,55.57,56835.0,42.2313,42.2313,42.1857,42.2085,56835.0
2017-10-11 15:00:00,55.56,55.63,55.55,55.62,53841.0,42.2009,42.2541,42.1933,42.2465,53841.0
2017-10-11 15:10:00,55.63,55.69,55.6,55.69,77923.0,42.2541,42.2997,42.2313,42.2997,77923.0
2017-10-11 15:20:00,55.7,55.78,55.62,55.63,77881.0,42.3073,42.368,42.2465,42.2541,77881.0
2017-10-11 15:30:00,55.63,55.7,55.62,55.67,100685.0,42.2541,42.3073,42.2465,42.2845,100685.0
2017-10-11 15:40:00,55.67,55.68,55.61,55.63,240666.0,42.2845,42.2921,42.2389,42.2541,240666.0
2017-10-11 15:50:00,55.64,55.65,55.45,55.46,587436.0,42.2617,42.2693,42.1174,42.125,587436.0
2017-10-12 09:30:00,55.48,55.6,55.25,55.27,97319.0,42.1402,42.2313,41.9655,41.9806,97319.0
2017-10-12 09:40:00,55.29,55.33,54.94,54.94,134081.0,41.9958,42.0262,41.73,41.73,134081.0
2017-10-12 09:50:00,54.93,54.93,54.64,54.72,148623.0,41.7224,41.7224,41.5021,41.5629,148623.0
2017-10-12 10:00:00,54.72,54.8,54.66,54.66,101716.0,41.5629,41.6237,41.5173,41.5173,101716.0
2017-10-12 10:10:00,54.68,54.74,54.44,54.58,198237.0,41.5325,41.5781,41.3502,41.4566,198237.0
2017-10-12 10:20:00,54.58,54.83,54.53,54.78,176007.0,41.4566,41.6464,41.4186,41.6085,176007.0
2017-10-12 10:30:00,54.78,54.97,54.73,54.8,98365.0,41.6085,41.7528,41.5705,41.6237,98365.0
2017-10-12 10:40:00,54.82,54.96,54.8,54.91,53308.0,41.6388,41.7452,41.6237,41.7072,53308.0
2017-10-12 10:50:00,54.9,55.0,54.84,54.86,141973.0,41.6996,41.7756,41.654,41.6692,141973.0
2017-10-12 11:00:00,54.85,55.07,54.85,55.06,161981.0,41.6616,41.8287,41.6616,41.8211,161981.0
2017-10-12 11:10:00,55.06,55.13,54.98,55.0,163820.0,41.8211,41.8743,41.7604,41.7756,163820.0
2017-10-12 11:20:00,55.01,55.06,54.98,55.02,54922.0,41.7832,41.8211,41.7604,41.7908,54922.0
2017-10-12 11:30:00,55.03,55.1,55.01,55.04,70362.0,41.7984,41.8515,41.7832,41.8059,70362.0
2017-10-12 11:40:00,55.04,55.09,54.97,55.03,44439.0,41.8059,41.8439,41.7528,41.7984,44439.0
2017-10-12 11:50:00,55.03,55.1,54.98,55.01,98952.0,41.7984,41.8515,41.7604,41.7832,98952.0
2017-10-12 12:00:00,55.0,55.02,54.94,54.99,44707.0,41.7756,41.7908,41.73,41.768,44707.0
2017-10-12 12:10:00,54.98,55.03,54.93,54.99,54338.0,41.7604,41.7984,41.7224,41.768,54338.0
2017-10-12 12:20:00,55.0,55.12,54.99,55.0,62204.0,41.7756,41.8667,41.768,41.7756,62204.0
2017-10-12 12:30:00,55.02,55.09,55.01,55.03,40109.0,41.7908,41.8439,41.7832,41.7984,40109.0
2017-10-12 12:40:00,55.03,55.05,55.0,55.02,37030.0,41.7984,41.8135,41.7756,41.7908,37030.0
2017-10-12 12:50:00,55.03,55.06,55.0,55.06,22099.0,41.7984,41.8211,41.7756,41.8211,22099.0
2017-10-12 13:00:00,55.06,55.07,55.0,55.01,41410.0,41.8211,41.8287,41.7756,41.7832,41410.0
2017-10-12 13:10:00,55.02,55.03,55.0,55.02,23193.0,41.7908,41.7984,41.7756,41.7908,23193.0
2017-10-12 13:20:00,55.02,55.1,55.02,55.02,25530.0,41.7908,41.8515,41.7908,41.7908,25530.0
2017-10-12 13:30:00,55.02,55.07,55.0,55.03,28583.0,41.7908,41.8287,41.7756,41.7984,28583.0
2017-10-12 13:40:00,55.03,55.05,54.96,54.98,101187.0,41.7984,41.8135,41.7452,41.7604,101187.0
2017-10-12 13:50:00,54.98,55.0,54.95,54.98,35912.0,41.7604,41.7756,41.7376,41.7604,35912.0
2017-10-12 14:00:00,54.98,55.14,54.94,55.12,58935.0,41.7604,41.8819,41.73,41.8667,58935.0
2017-10-12 14:10:00,55.11,55.22,55.11,55.13,62294.0,41.8591,41.9427,41.8591,41.8743,62294.0
2017-10-12 14:20:00,55.14,55.17,55.12,55.15,49690.0,41.8819,41.9047,41.8667,41.8895,49690.0
2017-10-12 14:30:00,55.15,55.16,55.08,55.14,39728.0,41.8895,41.8971,41.8363,41.8819,39728.0
2017-10-12 14:40:00,55.14,55.19,55.11,55.12,40572.0,41.8819,41.9199,41.8591,41.8667,40572.0
2017-10-12 14:50:00,55.13,55.15,55.06,55.07,87917.0,41.8743,41.8895,41.8211,41.8287,87917.0
2017-10-12 15:00:00,55.07,55.1,55.03,55.07,63769.0,41.8287,41.8515,41.7984,41.8287,63769.0
2017-10-12 15:10:00,55.07,55.13,55.07,55.11,50908.0,41.8287,41.8743,41.8287,41.8591,50908.0
2017-10-12 15:20:00,55.11,55.12,55.03,55.04,54691.0,41.8591,41.8667,41.7984,41.8059,54691.0
2017-10-12 15:30:00,55.04,55.04,54.96,55.02,163633.0,41.8059,41.8059,41.7452,41.7908,163633.0
2017-10-12 15:40:00,55.02,55.11,54.99,55.01,164307.0,41.7908,41.8591,41.768,41.7832,164307.0
2017-10-12 15:50:00,55.0,55.15,55.0,55.12,240531.0,41.7756,41.8895,41.7756,41.8667,240531.0
2017-10-13 09:30:00,55.29,55.31,54.02,54.48,214919.0,41.9958,42.011,41.0312,41.3806,214919.0
2017-10-13 09:40:00,54.5,54.72,54.38,54.63,88046.0,41.3958,41.5629,41.3046,41.4945,88046.0
2017-10-13 09:50:00,54.64,54.99,54.62,54.84,104267.0,41.5021,41.768,41.4869,41.654,104267.0
2017-10-13 10:00:00,54.84,55.02,54.79,54.94,101801.0,41.654,41.7908,41.6161,41.73,101801.0
2017-10-13 10:10:00,54.94,55.01,54.76,54.78,83072.0,41.73,41.7832,41.5933,41.6085,83072.0
2017-10-13 10:20:00,54.8,54.96,54.78,54.83,71987.0,41.6237,41.7452,41.6085,41.6464,71987.0
2017-10-13 10:30:00,54.83,55.02,54.8,55.02,81741.0,41.6464,41.7908,41.6237,41.7908,81741.0
2017-10-13 10:40:00,55.01,55.18,54.94,55.07,78151.0,41.7832,41.9123,41.73,41.8287,78151.0
2017-10-13 10:50:00,55.07,55.34,55.05,55.28,74058.0,41.8287,42.0338,41.8135,41.9882,74058.0
2017-10-13 11:00:00,55.27,55.28,55.13,55.22,67951.0,41.9806,41.9882,41.8743,41.9427,67951.0
2017-10-13 11:10:00,55.22,55.3,55.22,55.25,74891.0,41.9427,42.0034,41.9427,41.9655,74891.0
2017-10-13 11:20:00,55.24,55.33,55.23,55.3,60422.0,41.9579,42.0262,41.9503,42.0034,60422.0
2017-10-13 11:30:00,55.29,55.32,55.2,55.25,68336.0,41.9958,42.0186,41.9275,41.9655,68336.0
2017-10-13 11:40:00,55.24,55.25,55.16,55.18,49740.0,41.9579,41.9655,41.8971,41.9123,49740.0
2017-10-13 11:50:00,55.18,55.21,55.14,55.18,43938.0,41.9123,41.9351,41.8819,41.9123,43938.0
2017-10-13 12:00:00,55.17,55.26,55.17,55.25,36734.0,41.9047,41.9731,41.9047,41.9655,36734.0
2017-10-13 12:10:00,55.26,55.29,55.17,55.21,39390.0,41.9731,41.9958,41.9047,41.9351,39390.0
2017-10-13 12:20:00,55.21,55.28,55.21,55.25,24043.0,41.9351,41.9882,41.9351,41.9655,24043.0
2017-10-13 12:30:00,55.25,55.25,55.16,55.18,34335.0,41.9655,41.9655,41.8971,41.9123,34335.0
2017-10-13 12:40:00,55.19,55.22,55.17,55.19,32888.0,41.9199,41.9427,41.9047,41.9199,32888.0
2017-10-13 12:50:00,55.18,55.28,55.18,55.27,39707.0,41.9123,41.9882,41.9123,41.9806,39707.0
2017-10-13 13:00:00,55.27,55.27,55.15,55.15,55161.0,41.9806,41.9806,41.8895,41.8895,55161.0
2017-10-13 13:10:00,55.16,55.2,55.12,55.12,42334.0,41.8971,41.9275,41.8667,41.8667,42334.0
2017-10-13 13:20:00,55.12,55.3,55.11,55.29,38282.0,41.8667,42.0034,41.8591,41.9958,38282.0
2017-10-13 13:30:00,55.29,55.31,55.26,55.29,30944.0,41.9958,42.011,41.9731,41.9958,30944.0
2017-10-13 13:40:00,55.29,55.31,55.26,55.27,37074.0,41.9958,42.011,41.9731,41.9806,37074.0
2017-10-13 13:50:00,55.28,55.28,55.22,55.23,34241.0,41.9882,41.9882,41.9427,41.9503,34241.0
2017-10-13 14:00:00,55.23,55.23,55.05,55.05,63062.0,41.9503,41.9503,41.8135,41.8135,63062.0
2017-10-13 14:10:00,55.05,55.07,55.02,55.02,57853.0,41.8135,41.8287,41.7908,41.7908,57853.0
2017-10-13 14:20:00,55.02,55.13,55.0,55.12,71190.0,41.7908,41.8743,41.7756,41.8667,71190.0
2017-10-13 14:30:00,55.12,55.15,55.1,55.13,48682.0,41.8667,41.8895,41.8515,41.8743,48682.0
2017-10-13 14:40:00,55.12,55.19,55.11,55.16,36415.0,41.8667,41.9199,41.8591,41.8971,36415.0
2017-10-13 14:50:00,55.17,55.18,55.14,55.18,47556.0,41.9047,41.9123,41.8819,41.9123,47556.0
2017-10-13 15:00:00,55.18,55.3,55.17,55.29,69329.0,41.9123,42.0034,41.9047,41.9958,69329.0
2017-10-13 15:10:00,55.3,55.32,55.14,55.14,67727.0,42.0034,42.0186,41.8819,41.8819,67727.0
2017-10-13 15:20:00,55.14,55.17,55.1,55.11,86161.0,41.8819,41.9047,41.8515,41.8591,86161.0
2017-10-13 15:30:00,55.1,55.21,55.02,55.09,106009.0,41.8515,41.9351,41.7908,41.8439,106009.0
2017-10-13 15:40:00,55.1,55.1,55.04,55.06,108398.0,41.8515,41.8515,41.8059,41.8211,108398.0
2017-10-13 15:50:00,55.06,55.08,55.03,55.08,168777.0,41.8211,41.8363,41.7984,41.8363,168777.0
2017-10-16 09:30:00,54.95,55.42,54.77,55.36,87629.0,41.7376,42.0946,41.6009,42.049,87629.0
2017-10-16 09:40:00,55.38,55.39,55.05,55.32,44684.0,42.0642,42.0718,41.8135,42.0186,44684.0
2017-10-16 09:50:00,55.32,55.32,55.04,55.09,60061.0,42.0186,42.0186,41.8059,41.8439,60061.0
2017-10-16 10:00:00,55.1,55.12,54.99,55.02,51374.0,41.8515,41.8667,41.768,41.7908,51374.0
2017-10-16 10:10:00,55.01,55.02,54.94,54.96,51084.0,41.7832,41.7908,41.73,41.7452,51084.0
2017-10-16 10:20:00,54.97,55.12,54.97,55.06,37375.0,41.7528,41.8667,41.7528,41.8211,37375.0
2017-10-16 10:30:00,55.08,55.09,55.01,55.09,35843.0,41.8363,41.8439,41.7832,41.8439,35843.0
2017-10-16 10:40:00,55.1,55.19,55.0,55.0,59801.0,41.8515,41.9199,41.7756,41.7756,59801.0
2017-10-16 10:50:00,55.01,55.13,54.97,55.11,36374.0,41.7832,41.8743,41.7528,41.8591,36374.0
2017-10-16 11:00:00,55.11,55.11,54.98,55.07,78892.0,41.8591,41.8591,41.7604,41.8287,78892.0
2017-10-16 11:10:00,55.07,55.07,55.01,55.06,31835.0,41.8287,41.8287,41.7832,41.8211,31835.0
2017-10-16 11:20:00,55.06,55.07,55.0,55.04,43350.0,41.8211,41.8287,41.7756,41.8059,43350.0
2017-10-16 11:30:00,55.03,55.04,54.99,54.99,28976.0,41.7984,41.8059,41.768,41.768,28976.0
2017-10-16 11:40:00,55.0,55.06,54.99,54.99,32610.0,41.7756,41.8211,41.768,41.768,32610.0
2017-10-16 11:50:00,55.0,55.02,54.88,54.88,36033.0,41.7756,41.7908,41.6844,41.6844,36033.0
2017-10-16 12:00:00,54.88,54.88,54.75,54.77,48265.0,41.6844,41.6844,41.5857,41.6009,48265.0
2017-10-16 12:10:00,54.77,54.86,54.73,54.77,59305.0,41.6009,41.6692,41.5705,41.6009,59305.0
2017-10-16 12:20:00,54.76,54.77,54.59,54.61,86218.0,41.5933,41.6009,41.4641,41.4793,86218.0
2017-10-16 12:30:00,54.61,54.67,54.6,54.64,59774.0,41.4793,41.5249,41.4717,41.5021,59774.0
2017-10-16 12:40:00,54.65,54.83,54.64,54.83,46874.0,41.5097,41.6464,41.5021,41.6464,46874.0
2017-10-16 12:50:00,54.82,54.86,54.71,54.76,40171.0,41.6388,41.6692,41.5553,41.5933,40171.0
2017-10-16 13:00:00,54.76,54.81,54.73,54.8,22391.0,41.5933,41.6313,41.5705,41.6237,22391.0
2017-10-16 13:10:00,54.8,54.8,54.74,54.78,22355.0,41.6237,41.6237,41.5781,41.6085,22355.0
2017-10-16 13:20:00,54.79,54.79,54.72,54.76,35725.0,41.6161,41.6161,41.5629,41.5933,35725.0
2017-10-16 13:30:00,54.77,54.86,54.75,54.76,25629.0,41.6009,41.6692,41.5857,41.5933,25629.0
2017-10-16 13:40:00,54.75,54.85,54.75,54.83,27906.0,41.5857,41.6616,41.5857,41.6464,27906.0
2017-10-16 13:50:00,54.83,54.84,54.8,54.83,29978.0,41.6464,41.654,41.6237,41.6464,29978.0
2017-10-16 14:00:00,54.83,54.96,54.82,54.95,32621.0,41.6464,41.7452,41.6388,41.7376,32621.0
2017-10-16 14:10:00,54.96,54.97,54.89,54.91,61078.0,41.7452,41.7528,41.692,41.7072,61078.0
2017-10-16 14:20:00,54.91,54.97,54.88,54.92,31678.0,41.7072,41.7528,41.6844,41.7148,31678.0
2017-10-16 14:30:00,54.93,54.96,54.93,54.96,35352.0,41.7224,41.7452,41.7224,41.7452,35352.0
2017-10-16 14:40:00,54.96,55.03,54.95,55.0,48524.0,41.7452,41.7984,41.7376,41.7756,48524.0
2017-10-16 14:50:00,54.99,55.01,54.94,54.94,37702.0,41.768,41.7832,41.73,41.73,37702.0
2017-10-16 15:00:00,54.94,55.01,54.94,54.99,44951.0,41.73,41.7832,41.73,41.768,44951.0
2017-10-16 15:10:00,55.0,55.02,54.99,55.0,37669.0,41.7756,41.7908,41.768,41.7756,37669.0
2017-10-16 15:20:00,55.0,55.02,54.99,55.0,30509.0,41.7756,41.7908,41.768,41.7756,30509.0
2017-10-16 15:30:00,55.0,55.0,54.92,54.94,94857.0,41.7756,41.7756,41.7148,41.73,94857.0
2017-10-16 15:40:00,54.95,54.95,54.89,54.91,97239.0,41.7376,41.7376,41.692,41.7072,97239.0
2017-10-16 15:50:00,54.9,54.92,54.8,54.89,223397.0,41.6996,41.7148,41.6237,41.692,223397.0
2017-10-17 09:30:00,54.67,54.73,54.17,54.36,168163.0,41.5249,41.5705,41.1451,41.2895,168163.0
2017-10-17 09:40:00,54.36,54.58,54.28,54.53,90417.0,41.2895,41.4566,41.2287,41.4186,90417.0
2017-10-17 09:50:00,54.53,54.75,54.46,54.72,80064.0,41.4186,41.5857,41.3654,41.5629,80064.0
2017-10-17 10:00:00,54.72,54.92,54.69,54.72,115242.0,41.5629,41.7148,41.5401,41.5629,115242.0
2017-10-17 10:10:00,54.71,55.13,54.7,55.12,100629.0,41.5553,41.8743,41.5477,41.8667,100629.0
2017-10-17 10:20:00,55.12,55.15,54.99,55.02,60091.0,41.8667,41.8895,41.768,41.7908,60091.0
2017-10-17 10:30:00,55.02,55.07,54.83,54.84,66044.0,41.7908,41.8287,41.6464,41.654,66044.0
2017-10-17 10:40:00,54.84,54.87,54.7,54.72,66584.0,41.654,41.6768,41.5477,41.5629,66584.0
2017-10-17 10:50:00,54.73,54.75,54.69,54.74,64195.0,41.5705,41.5857,41.5401,41.5781,64195.0
2017-10-17 11:00:00,54.75,54.98,54.72,54.97,70158.0,41.5857,41.7604,41.5629,41.7528,70158.0
2017-10-17 11:10:00,54.97,55.07,54.97,55.04,43122.0,41.7528,41.8287,41.7528,41.8059,43122.0
2017-10-17 11:20:00,55.03,55.06,54.83,54.84,63532.0,41.7984,41.8211,41.6464,41.654,63532.0
2017-10-17 11:30:00,54.84,54.84,54.69,54.71,58970.0,41.654,41.654,41.5401,41.5553,58970.0
2017-10-17 11:40:00,54.71,54.85,54.7,54.75,46204.0,41.5553,41.6616,41.5477,41.5857,46204.0
2017-10-17 11:50:00,54.76,54.83,54.72,54.82,50346.0,41.5933,41.6464,41.5629,41.6388,50346.0
2017-10-17 12:00:00,54.84,54.93,54.83,54.87,63969.0,41.654,41.7224,41.6464,41.6768,63969.0
2017-10-17 12:10:00,54.88,55.01,54.87,54.89,72395.0,41.6844,41.7832,41.6768,41.692,72395.0
2017-10-17 12:20:00,54.88,54.9,54.78,54.78,38724.0,41.6844,41.6996,41.6085,41.6085,38724.0
2017-10-17 12:30:00,54.78,54.85,54.78,54.84,36017.0,41.6085,41.6616,41.6085,41.654,36017.0
2017-10-17 12:40:00,54.83,54.84,54.76,54.77,28124.0,41.6464,41.654,41.5933,41.6009,28124.0
2017-10-17 12:50:00,54.76,54.85,54.76,54.8,31220.0,41.5933,41.6616,41.5933,41.6237,31220.0
2017-10-17 13:00:00,54.79,54.81,54.73,54.76,33374.0,41.6161,41.6313,41.5705,41.5933,33374.0
2017-10-17 13:10:00,54.76,54.77,54.73,54.75,21701.0,41.5933,41.6009,41.5705,41.5857,21701.0
2017-10-17 13:20:00,54.75,54.8,54.68,54.68,41843.0,41.5857,41.6237,41.5325,41.5325,41843.0
2017-10-17 13:30:00,54.68,54.7,54.48,54.61,79544.0,41.5325,41.5477,41.3806,41.4793,79544.0
2017-10-17 13:40:00,54.62,54.64,54.57,54.59,39065.0,41.4869,41.5021,41.449,41.4641,39065.0
2017-10-17 13:50:00,54.59,54.66,54.59,54.65,51505.0,41.4641,41.5173,41.4641,41.5097,51505.0
2017-10-17 14:00:00,54.65,54.68,54.62,54.66,71776.0,41.5097,41.5325,41.4869,41.5173,71776.0
2017-10-17 14:10:00,54.65,54.75,54.62,54.75,72645.0,41.5097,41.5857,41.4869,41.5857,72645.0
2017-10-17 14:20:00,54.75,54.75,54.56,54.61,68411.0,41.5857,41.5857,41.4414,41.4793,68411.0
2017-10-17 14:30:00,54.6,54.67,54.57,54.62,71964.0,41.4717,41.5249,41.449,41.4869,71964.0
2017-10-17 14:40:00,54.63,54.68,54.6,54.62,46945.0,41.4945,41.5325,41.4717,41.4869,46945.0
2017-10-17 14:50:00,54.62,54.65,54.57,54.58,42061.0,41.4869,41.5097,41.449,41.4566,42061.0
2017-10-17 15:00:00,54.58,54.66,54.57,54.62,44922.0,41.4566,41.5173,41.449,41.4869,44922.0
2017-10-17 15:10:00,54.62,54.65,54.57,54.62,70790.0,41.4869,41.5097,41.449,41.4869,70790.0
2017-10-17 15:20:00,54.62,54.67,54.6,54.62,69200.0,41.4869,41.5249,41.4717,41.4869,69200.0
2017-10-17 15:30:00,54.62,54.68,54.61,54.64,81369.0,41.4869,41.5325,41.4793,41.5021,81369.0
2017-10-17 15:40:00,54.64,54.69,54.6,54.69,223804.0,41.5021,41.5401,41.4717,41.5401,223804.0
2017-10-17 15:50:00,54.69,54.7,54.63,54.66,250831.0,41.5401,41.5477,41.4945,41.5173,250831.0
2017-10-18 09:30:00,54.65,55.0,54.57,55.0,95202.0,41.5097,41.7756,41.449,41.7756,95202.0
2017-10-18 09:40:00,55.04,55.22,54.84,55.16,142856.0,41.8059,41.9427,41.654,41.8971,142856.0
2017-10-18 09:50:00,55.16,55.19,55.08,55.13,46307.0,41.8971,41.9199,41.8363,41.8743,46307.0
2017-10-18 10:00:00,55.13,55.31,55.1,55.28,35513.0,41.8743,42.011,41.8515,41.9882,35513.0
2017-10-18 10:10:00,55.28,55.47,55.23,55.44,43131.0,41.9882,42.1326,41.9503,42.1098,43131.0
2017-10-18 10:20:00,55.43,55.46,55.29,55.32,46418.0,42.1022,42.125,41.9958,42.0186,46418.0
2017-10-18 10:30:00,55.33,55.34,55.06,55.06,54500.0,42.0262,42.0338,41.8211,41.8211,54500.0
2017-10-18 10:40:00,55.07,55.24,55.07,55.22,73522.0,41.8287,41.9579,41.8287,41.9427,73522.0
2017-10-18 10:50:00,55.24,55.37,55.22,55.37,47584.0,41.9579,42.0566,41.9427,42.0566,47584.0
2017-10-18 11:00:00,55.37,55.39,55.31,55.38,40400.0,42.0566,42.0718,42.011,42.0642,40400.0
2017-10-18 11:10:00,55.37,55.38,55.23,55.28,40839.0,42.0566,42.0642,41.9503,41.9882,40839.0
2017-10-18 11:20:00,55.29,55.39,55.29,55.38,21960.0,41.9958,42.0718,41.9958,42.0642,21960.0
2017-10-18 11:30:00,55.38,55.43,55.35,55.41,33543.0,42.0642,42.1022,42.0414,42.087,33543.0
2017-10-18 11:40:00,55.41,55.45,55.38,55.43,26620.0,42.087,42.1174,42.0642,42.1022,26620.0
2017-10-18 11:50:00,55.43,55.5,55.43,55.48,51614.0,42.1022,42.1553,42.1022,42.1402,51614.0
2017-10-18 12:00:00,55.47,55.51,55.47,55.49,63040.0,42.1326,42.1629,42.1326,42.1477,63040.0
2017-10-18 12:10:00,55.49,55.5,55.47,55.49,27736.0,42.1477,42.1553,42.1326,42.1477,27736.0
2017-10-18 12:20:00,55.5,55.51,55.46,55.47,32750.0,42.1553,42.1629,42.125,42.1326,32750.0
2017-10-18 12:30:00,55.46,55.51,55.46,55.48,29394.0,42.125,42.1629,42.125,42.1402,29394.0
2017-10-18 12:40:00,55.47,55.67,55.47,55.62,42146.0,42.1326,42.2845,42.1326,42.2465,42146.0
2017-10-18 12:50:00,55.61,55.63,55.56,55.62,30177.0,42.2389,42.2541,42.2009,42.2465,30177.0
2017-10-18 13:00:00,55.61,55.62,55.57,55.57,23437.0,42.2389,42.2465,42.2085,42.2085,23437.0
2017-10-18 13:10:00,55.57,55.57,55.46,55.48,22642.0,42.2085,42.2085,42.125,42.1402,22642.0
2017-10-18 13:20:00,55.48,55.52,55.45,55.47,22505.0,42.1402,42.1705,42.1174,42.1326,22505.0
2017-10-18 13:30:00,55.46,55.55,55.45,55.54,25144.0,42.125,42.1933,42.1174,42.1857,25144.0
2017-10-18 13:40:00,55.54,55.59,55.52,55.59,31019.0,42.1857,42.2237,42.1705,42.2237,31019.0
2017-10-18 13:50:00,55.59,55.62,55.55,55.56,41624.0,42.2237,42.2465,42.1933,42.2009,41624.0
2017-10-18 14:00:00,55.56,55.63,55.54,55.63,28677.0,42.2009,42.2541,42.1857,42.2541,28677.0
2017-10-18 14:10:00,55.63,55.66,55.58,55.59,34068.0,42.2541,42.2769,42.2161,42.2237,34068.0
2017-10-18 14:20:00,55.58,55.62,55.56,55.56,33394.0,42.2161,42.2465,42.2009,42.2009,33394.0
2017-10-18 14:30:00,55.56,55.6,55.53,55.59,27079.0,42.2009,42.2313,42.1781,42.2237,27079.0
2017-10-18 14:40:00,55.6,55.62,55.54,55.59,24919.0,42.2313,42.2465,42.1857,42.2237,24919.0
2017-10-18 14:50:00,55.6,55.61,55.46,55.48,43907.0,42.2313,42.2389,42.125,42.1402,43907.0
2017-10-18 15:00:00,55.48,55.52,55.46,55.5,33428.0,42.1402,42.1705,42.125,42.1553,33428.0
2017-10-18 15:10:00,55.5,55.54,55.49,55.5,40656.0,42.1553,42.1857,42.1477,42.1553,40656.0
2017-10-18 15:20:00,55.49,55.51,55.45,55.5,33210.0,42.1477,42.1629,42.1174,42.1553,33210.0
2017-10-18 15:30:00,55.5,55.61,55.5,55.57,65310.0,42.1553,42.2389,42.1553,42.2085,65310.0
2017-10-18 15:40:00,55.58,55.6,55.56,55.58,90130.0,42.2161,42.2313,42.2009,42.2161,90130.0
2017-10-18 15:50:00,55.57,55.57,55.42,55.47,207121.0,42.2085,42.2085,42.0946,42.1326,207121.0
2017-10-19 09:30:00,55.1,55.15,54.79,55.05,147581.0,41.8515,41.8895,41.6161,41.8135,147581.0
2017-10-19 09:40:00,55.05,55.53,55.04,55.28,84313.0,41.8135,42.1781,41.8059,41.9882,84313.0
2017-10-19 09:50:00,55.27,55.43,55.21,55.26,52502.0,41.9806,42.1022,41.9351,41.9731,52502.0
2017-10-19 10:00:00,55.26,55.38,55.1,55.11,57800.0,41.9731,42.0642,41.8515,41.8591,57800.0
2017-10-19 10:10:00,55.11,55.13,54.99,55.1,65160.0,41.8591,41.8743,41.768,41.8515,65160.0
2017-10-19 10:20:00,55.1,55.41,55.09,55.29,87072.0,41.8515,42.087,41.8439,41.9958,87072.0
2017-10-19 10:30:00,55.3,55.3,55.2,55.25,43787.0,42.0034,42.0034,41.9275,41.9655,43787.0
2017-10-19 10:40:00,55.25,55.36,55.23,55.35,34287.0,41.9655,42.049,41.9503,42.0414,34287.0
2017-10-19 10:50:00,55.38,55.62,55.37,55.57,68230.0,42.0642,42.2465,42.0566,42.2085,68230.0
2017-10-19 11:00:00,55.57,55.63,55.42,55.47,52372.0,42.2085,42.2541,42.0946,42.1326,52372.0
2017-10-19 11:10:00,55.47,55.56,55.46,55.54,49630.0,42.1326,42.2009,42.125,42.1857,49630.0
2017-10-19 11:20:00,55.54,55.67,55.52,55.54,60936.0,42.1857,42.2845,42.1705,42.1857,60936.0
2017-10-19 11:30:00,55.53,55.57,55.52,55.54,23753.0,42.1781,42.2085,42.1705,42.1857,23753.0
2017-10-19 11:40:00,55.55,55.55,55.47,55.52,21822.0,42.1933,42.1933,42.1326,42.1705,21822.0
2017-10-19 11:50:00,55.51,55.53,55.45,55.46,20451.0,42.1629,42.1781,42.1174,42.125,20451.0
2017-10-19 12:00:00,55.45,55.49,55.4,55.44,34911.0,42.1174,42.1477,42.0794,42.1098,34911.0
2017-10-19 12:10:00,55.45,55.57,55.44,55.55,41467.0,42.1174,42.2085,42.1098,42.1933,41467.0
2017-10-19 12:20:00,55.54,55.62,55.51,55.62,18832.0,42.1857,42.2465,42.1629,42.2465,18832.0
2017-10-19 12:30:00,55.62,55.63,55.56,55.56,28854.0,42.2465,42.2541,42.2009,42.2009,28854.0
2017-10-19 12:40:00,55.57,55.58,55.51,55.55,20486.0,42.2085,42.2161,42.1629,42.1933,20486.0
2017-10-19 12:50:00,55.55,55.62,55.54,55.61,21566.0,42.1933,42.2465,42.1857,42.2389,21566.0
2017-10-19 13:00:00,55.61,55.66,55.59,55.66,27332.0,42.2389,42.2769,42.2237,42.2769,27332.0
2017-10-19 13:10:00,55.66,55.74,55.66,55.72,21090.0,42.2769,42.3376,42.2769,42.3224,21090.0
2017-10-19 13:20:00,55.73,55.73,55.68,55.69,23249.0,42.33,42.33,42.2921,42.2997,23249.0
2017-10-19 13:30:00,55.71,55.71,55.66,55.7,22558.0,42.3149,42.3149,42.2769,42.3073,22558.0
2017-10-19 13:40:00,55.7,55.7,55.61,55.66,46064.0,42.3073,42.3073,42.2389,42.2769,46064.0
2017-10-19 13:50:00,55.66,55.66,55.55,55.59,27518.0,42.2769,42.2769,42.1933,42.2237,27518.0
2017-10-19 14:00:00,55.59,55.68,55.58,55.68,18980.0,42.2237,42.2921,42.2161,42.2921,18980.0
2017-10-19 14:10:00,55.68,55.7,55.63,55.63,26411.0,42.2921,42.3073,42.2541,42.2541,26411.0
2017-10-19 14:20:00,55.63,55.64,55.58,55.6,19997.0,42.2541,42.2617,42.2161,42.2313,19997.0
2017-10-19 14:30:00,55.6,55.68,55.59,55.65,27286.0,42.2313,42.2921,42.2237,42.2693,27286.0
2017-10-19 14:40:00,55.66,55.67,55.6,55.61,22581.0,42.2769,42.2845,42.2313,42.2389,22581.0
2017-10-19 14:50:00,55.61,55.62,55.54,55.56,24235.0,42.2389,42.2465,42.1857,42.2009,24235.0
2017-10-19 15:00:00,55.56,55.56,55.48,55.49,32935.0,42.2009,42.2009,42.1402,42.1477,32935.0
2017-10-19 15:10:00,55.48,55.54,55.46,55.47,35471.0,42.1402,42.1857,42.125,42.1326,35471.0
2017-10-19 15:20:00,55.47,55.51,55.43,55.51,34164.0,42.1326,42.1629,42.1022,42.1629,34164.0
2017-10-19 15:30:00,55.5,55.52,55.42,55.44,81792.0,42.1553,42.1705,42.0946,42.1098,81792.0
2017-10-19 15:40:00,55.44,55.53,55.44,55.49,62400.0,42.1098,42.1781,42.1098,42.1477,62400.0
2017-10-19 15:50:00,55.49,55.49,55.42,55.46,146884.0,42.1477,42.1477,42.0946,42.125,146884.0
2017-10-20 09:30:00,55.79,56.01,55.64,55.84,109150.0,42.3756,42.5427,42.2617,42.4136,109150.0
2017-10-20 09:40:00,55.82,55.87,55.62,55.63,39159.0,42.3984,42.4364,42.2465,42.2541,39159.0
2017-10-20 09:50:00,55.62,55.75,55.6,55.67,38908.0,42.2465,42.3452,42.2313,42.2845,38908.0
2017-10-20 10:00:00,55.67,55.67,55.51,55.63,65001.0,42.2845,42.2845,42.1629,42.2541,65001.0
2017-10-20 10:10:00,55.63,55.66,55.4,55.4,42842.0,42.2541,42.2769,42.0794,42.0794,42842.0
2017-10-20 10:20:00,55.4,55.42,55.34,55.41,48654.0,42.0794,42.0946,42.0338,42.087,48654.0
2017-10-20 10:30:00,55.42,55.59,55.42,55.57,53993.0,42.0946,42.2237,42.0946,42.2085,53993.0
2017-10-20 10:40:00,55.57,55.59,55.48,55.48,25098.0,42.2085,42.2237,42.1402,42.1402,25098.0
2017-10-20 10:50:00,55.48,55.67,55.48,55.64,42764.0,42.1402,42.2845,42.1402,42.2617,42764.0
2017-10-20 11:00:00,55.64,55.75,55.61,55.74,28243.0,42.2617,42.3452,42.2389,42.3376,28243.0
2017-10-20 11:10:00,55.74,55.85,55.73,55.82,29338.0,42.3376,42.4212,42.33,42.3984,29338.0
2017-10-20 11:20:00,55.82,55.87,55.8,55.83,19790.0,42.3984,42.4364,42.3832,42.406,19790.0
2017-10-20 11:30:00,55.84,55.86,55.8,55.82,21932.0,42.4136,42.4288,42.3832,42.3984,21932.0
2017-10-20 11:40:00,55.83,55.85,55.71,55.76,36870.0,42.406,42.4212,42.3149,42.3528,36870.0
2017-10-20 11:50:00,55.76,55.84,55.74,55.8,22653.0,42.3528,42.4136,42.3376,42.3832,22653.0
2017-10-20 12:00:00,55.79,55.8,55.73,55.74,36405.0,42.3756,42.3832,42.33,42.3376,36405.0
2017-10-20 12:10:00,55.75,55.76,55.71,55.72,16613.0,42.3452,42.3528,42.3149,42.3224,16613.0
2017-10-20 12:20:00,55.71,55.87,55.71,55.84,53537.0,42.3149,42.4364,42.3149,42.4136,53537.0
2017-10-20 12:30:00,55.84,55.86,55.73,55.76,24320.0,42.4136,42.4288,42.33,42.3528,24320.0
2017-10-20 12:40:00,55.76,55.85,55.75,55.79,24372.0,42.3528,42.4212,42.3452,42.3756,24372.0
2017-10-20 12:50:00,55.79,55.84,55.79,55.83,20754.0,42.3756,42.4136,42.3756,42.406,20754.0
2017-10-20 13:00:00,55.83,55.84,55.77,55.79,33770.0,42.406,42.4136,42.3604,42.3756,33770.0
2017-10-20 13:10:00,55.79,55.83,55.79,55.82,15757.0,42.3756,42.406,42.3756,42.3984,15757.0
2017-10-20 13:20:00,55.83,55.84,55.77,55.81,35449.0,42.406,42.4136,42.3604,42.3908,35449.0
2017-10-20 13:30:00,55.81,55.84,55.77,55.78,57590.0,42.3908,42.4136,42.3604,42.368,57590.0
2017-10-20 13:40:00,55.78,55.82,55.75,55.75,19613.0,42.368,42.3984,42.3452,42.3452,19613.0
2017-10-20 13:50:00,55.77,55.81,55.76,55.79,20727.0,42.3604,42.3908,42.3528,42.3756,20727.0
2017-10-20 14:00:00,55.8,55.81,55.75,55.78,33721.0,42.3832,42.3908,42.3452,42.368,33721.0
2017-10-20 14:10:00,55.78,55.81,55.73,55.77,39789.0,42.368,42.3908,42.33,42.3604,39789.0
2017-10-20 14:20:00,55.78,55.8,55.75,55.76,34760.0,42.368,42.3832,42.3452,42.3528,34760.0
2017-10-20 14:30:00,55.77,55.78,55.74,55.76,24898.0,42.3604,42.368,42.3376,42.3528,24898.0
2017-10-20 14:40:00,55.76,55.76,55.72,55.75,21037.0,42.3528,42.3528,42.3224,42.3452,21037.0
2017-10-20 14:50:00,55.75,55.75,55.71,55.72,16961.0,42.3452,42.3452,42.3149,42.3224,16961.0
2017-10-20 15:00:00,55.73,55.75,55.72,55.73,26350.0,42.33,42.3452,42.3224,42.33,26350.0
2017-10-20 15:10:00,55.73,55.78,55.73,55.77,44001.0,42.33,42.368,42.33,42.3604,44001.0
2017-10-20 15:20:00,55.76,55.79,55.75,55.78,62704.0,42.3528,42.3756,42.3452,42.368,62704.0
2017-10-20 15:30:00,55.78,55.83,55.77,55.79,133268.0,42.368,42.406,42.3604,42.3756,133268.0
2017-10-20 15:40:00,55.79,55.8,55.75,55.79,147690.0,42.3756,42.3832,42.3452,42.3756,147690.0
2017-10-20 15:50:00,55.79,55.83,55.75,55.82,464912.0,42.3756,42.406,42.3452,42.3984,464912.0
2017-10-23 09:30:00,56.01,56.27,55.98,56.14,160234.0,42.5427,42.7402,42.5199,42.6415,160234.0
2017-10-23 09:40:00,56.16,56.3,56.12,56.3,47798.0,42.6567,42.763,42.6263,42.763,47798.0
2017-10-23 09:50:00,56.3,56.49,56.26,56.42,80342.0,42.763,42.9073,42.7326,42.8541,80342.0
2017-10-23 10:00:00,56.4,56.46,56.24,56.24,62281.0,42.8389,42.8845,42.7174,42.7174,62281.0
2017-10-23 10:10:00,56.25,56.26,56.01,56.02,73551.0,42.725,42.7326,42.5427,42.5503,73551.0
2017-10-23 10:20:00,56.01,56.04,55.94,55.95,84468.0,42.5427,42.5655,42.4895,42.4971,84468.0
2017-10-23 10:30:00,55.95,56.09,55.95,56.09,92552.0,42.4971,42.6035,42.4971,42.6035,92552.0
2017-10-23 10:40:00,56.09,56.16,56.03,56.09,40026.0,42.6035,42.6567,42.5579,42.6035,40026.0
2017-10-23 10:50:00,56.08,56.14,56.03,56.04,38414.0,42.5959,42.6415,42.5579,42.5655,38414.0
2017-10-23 11:00:00,56.04,56.07,56.0,56.03,37656.0,42.5655,42.5883,42.5351,42.5579,37656.0
2017-10-23 11:10:00,56.03,56.04,56.01,56.02,25630.0,42.5579,42.5655,42.5427,42.5503,25630.0
2017-10-23 11:20:00,56.02,56.14,56.02,56.14,56918.0,42.5503,42.6415,42.5503,42.6415,56918.0
2017-10-23 11:30:00,56.15,56.23,56.11,56.16,118572.0,42.6491,42.7098,42.6187,42.6567,118572.0
2017-10-23 11:40:00,56.16,56.2,56.13,56.17,30300.0,42.6567,42.687,42.6339,42.6642,30300.0
2017-10-23 11:50:00,56.18,56.4,56.17,56.4,43936.0,42.6718,42.8389,42.6642,42.8389,43936.0
2017-10-23 12:00:00,56.39,56.45,56.32,56.45,38535.0,42.8313,42.8769,42.7782,42.8769,38535.0
2017-10-23 12:10:00,56.44,56.45,56.36,56.44,26122.0,42.8693,42.8769,42.8086,42.8693,26122.0
2017-10-23 12:20:00,56.44,56.45,56.38,56.4,21243.0,42.8693,42.8769,42.8238,42.8389,21243.0
2017-10-23 12:30:00,56.39,56.4,56.36,56.38,15270.0,42.8313,42.8389,42.8086,42.8238,15270.0
2017-10-23 12:40:00,56.38,56.4,56.32,56.37,21858.0,42.8238,42.8389,42.7782,42.8162,21858.0
2017-10-23 12:50:00,56.38,56.38,56.34,56.37,10151.0,42.8238,42.8238,42.7934,42.8162,10151.0
2017-10-23 13:00:00,56.37,56.47,56.36,56.46,28669.0,42.8162,42.8921,42.8086,42.8845,28669.0
2017-10-23 13:10:00,56.46,56.46,56.39,56.42,28432.0,42.8845,42.8845,42.8313,42.8541,28432.0
2017-10-23 13:20:00,56.42,56.45,56.4,56.44,21523.0,42.8541,42.8769,42.8389,42.8693,21523.0
2017-10-23 13:30:00,56.44,56.44,56.22,56.3,33559.0,42.8693,42.8693,42.7022,42.763,33559.0
2017-10-23 13:40:00,56.3,56.41,56.29,56.37,14899.0,42.763,42.8465,42.7554,42.8162,14899.0
2017-10-23 13:50:00,56.38,56.39,56.34,56.34,21473.0,42.8238,42.8313,42.7934,42.7934,21473.0
2017-10-23 14:00:00,56.35,56.36,56.33,56.34,17140.0,42.801,42.8086,42.7858,42.7934,17140.0
2017-10-23 14:10:00,56.35,56.35,56.31,56.32,37291.0,42.801,42.801,42.7706,42.7782,37291.0
2017-10-23 14:20:00,56.32,56.33,56.31,56.32,37568.0,42.7782,42.7858,42.7706,42.7782,37568.0
2017-10-23 14:30:00,56.32,56.32,56.24,56.27,33615.0,42.7782,42.7782,42.7174,42.7402,33615.0
2017-10-23 14:40:00,56.27,56.28,56.22,56.23,41105.0,42.7402,42.7478,42.7022,42.7098,41105.0
2017-10-23 14:50:00,56.23,56.25,56.16,56.21,58066.0,42.7098,42.725,42.6567,42.6946,58066.0
2017-10-23 15:00:00,56.21,56.24,56.18,56.22,57131.0,42.6946,42.7174,42.6718,42.7022,57131.0
2017-10-23 15:10:00,56.21,56.24,56.19,56.21,85205.0,42.6946,42.7174,42.6794,42.6946,85205.0
2017-10-23 15:20:00,56.21,56.21,56.14,56.2,43583.0,42.6946,42.6946,42.6415,42.687,43583.0
2017-10-23 15:30:00,56.2,56.25,56.11,56.12,82904.0,42.687,42.725,42.6187,42.6263,82904.0
2017-10-23 15:40:00,56.11,56.12,56.08,56.08,158046.0,42.6187,42.6263,42.5959,42.5959,158046.0
2017-10-23 15:50:00,56.09,56.1,56.02,56.03,443438.0,42.6035,42.6111,42.5503,42.5579,443438.0
2017-10-24 09:30:00,56.41,56.55,56.07,56.5,152714.0,42.8465,42.9529,42.5883,42.9149,152714.0
2017-10-24 09:40:00,56.5,56.52,56.2,56.27,97766.0,42.9149,42.9301,42.687,42.7402,97766.0
2017-10-24 09:50:00,56.28,56.64,56.27,56.59,98580.0,42.7478,43.0212,42.7402,42.9833,98580.0
2017-10-24 10:00:00,56.59,56.83,56.59,56.79,89384.0,42.9833,43.1656,42.9833,43.1352,89384.0
2017-10-24 10:10:00,56.8,57.06,56.77,57.01,96150.0,43.1428,43.3403,43.12,43.3023,96150.0
2017-10-24 10:20:00,57.02,57.06,56.82,56.84,52712.0,43.3099,43.3403,43.158,43.1731,52712.0
2017-10-24 10:30:00,56.83,56.84,56.67,56.67,58974.0,43.1656,43.1731,43.044,43.044,58974.0
2017-10-24 10:40:00,56.66,56.71,56.6,56.69,67131.0,43.0364,43.0744,42.9909,43.0592,67131.0
2017-10-24 10:50:00,56.7,56.8,56.66,56.73,67820.0,43.0668,43.1428,43.0364,43.0896,67820.0
2017-10-24 11:00:00,56.73,56.95,56.63,56.73,426310.0,43.0896,43.2567,43.0136,43.0896,426310.0
2017-10-24 11:10:00,56.75,56.97,56.51,56.55,234992.0,43.1048,43.2719,42.9225,42.9529,234992.0
2017-10-24 11:20:00,56.55,56.59,56.45,56.53,80569.0,42.9529,42.9833,42.8769,42.9377,80569.0
2017-10-24 11:30:00,56.51,56.64,56.5,56.55,31825.0,42.9225,43.0212,42.9149,42.9529,31825.0
2017-10-24 11:40:00,56.53,56.61,56.52,56.56,32799.0,42.9377,42.9985,42.9301,42.9605,32799.0
2017-10-24 11:50:00,56.55,56.57,56.45,56.47,37212.0,42.9529,42.9681,42.8769,42.8921,37212.0
2017-10-24 12:00:00,56.46,56.53,56.45,56.5,35637.0,42.8845,42.9377,42.8769,42.9149,35637.0
2017-10-24 12:10:00,56.5,56.61,56.49,56.61,54916.0,42.9149,42.9985,42.9073,42.9985,54916.0
2017-10-24 12:20:00,56.61,56.66,56.58,56.66,17795.0,42.9985,43.0364,42.9757,43.0364,17795.0
2017-10-24 12:30:00,56.66,56.7,56.61,56.61,19873.0,43.0364,43.0668,42.9985,42.9985,19873.0
2017-10-24 12:40:00,56.63,56.78,56.63,56.77,34518.0,43.0136,43.1276,43.0136,43.12,34518.0
2017-10-24 12:50:00,56.77,56.81,56.74,56.81,19568.0,43.12,43.1504,43.0972,43.1504,19568.0
2017-10-24 13:00:00,56.8,56.89,56.79,56.83,31553.0,43.1428,43.2111,43.1352,43.1656,31553.0
2017-10-24 13:10:00,56.82,56.87,56.76,56.87,27610.0,43.158,43.1959,43.1124,43.1959,27610.0
2017-10-24 13:20:00,56.87,56.87,56.76,56.79,72586.0,43.1959,43.1959,43.1124,43.1352,72586.0
2017-10-24 13:30:00,56.78,56.82,56.7,56.79,29167.0,43.1276,43.158,43.0668,43.1352,29167.0
2017-10-24 13:40:00,56.78,56.79,56.72,56.75,18125.0,43.1276,43.1352,43.082,43.1048,18125.0
2017-10-24 13:50:00,56.75,56.79,56.75,56.78,23086.0,43.1048,43.1352,43.1048,43.1276,23086.0
2017-10-24 14:00:00,56.79,56.79,56.77,56.79,15671.0,43.1352,43.1352,43.12,43.1352,15671.0
2017-10-24 14:10:00,56.79,56.79,56.77,56.77,26288.0,43.1352,43.1352,43.12,43.12,26288.0
2017-10-24 14:20:00,56.78,56.79,56.76,56.77,23672.0,43.1276,43.1352,43.1124,43.12,23672.0
2017-10-24 14:30:00,56.78,56.78,56.74,56.75,21600.0,43.1276,43.1276,43.0972,43.1048,21600.0
2017-10-24 14:40:00,56.75,56.77,56.73,56.76,26417.0,43.1048,43.12,43.0896,43.1124,26417.0
2017-10-24 14:50:00,56.75,56.76,56.71,56.75,27344.0,43.1048,43.1124,43.0744,43.1048,27344.0
2017-10-24 15:00:00,56.76,56.76,56.63,56.68,41858.0,43.1124,43.1124,43.0136,43.0516,41858.0
2017-10-24 15:10:00,56.7,56.73,56.63,56.66,36476.0,43.0668,43.0896,43.0136,43.0364,36476.0
2017-10-24 15:20:00,56.65,56.67,56.61,56.61,31901.0,43.0288,43.044,42.9985,42.9985,31901.0
2017-10-24 15:30:00,56.62,56.65,56.61,56.64,51573.0,43.006,43.0288,42.9985,43.0212,51573.0
2017-10-24 15:40:00,56.65,56.66,56.62,56.66,124091.0,43.0288,43.0364,43.006,43.0364,124091.0
2017-10-24 15:50:00,56.66,56.66,56.59,56.64,155169.0,43.0364,43.0364,42.9833,43.0212,155169.0
2017-10-25 09:30:00,56.63,56.7,56.44,56.6,89816.0,43.0136,43.0668,42.8693,42.9909,89816.0
2017-10-25 09:40:00,56.59,56.67,56.52,56.56,54623.0,42.9833,43.044,42.9301,42.9605,54623.0
2017-10-25 09:50:00,56.55,56.56,56.25,56.29,73413.0,42.9529,42.9605,42.725,42.7554,73413.0
2017-10-25 10:00:00,56.32,56.43,56.3,56.42,44078.0,42.7782,42.8617,42.763,42.8541,44078.0
2017-10-25 10:10:00,56.42,56.42,56.03,56.03,99178.0,42.8541,42.8541,42.5579,42.5579,99178.0
2017-10-25 10:20:00,56.02,56.05,55.88,55.88,54560.0,42.5503,42.5731,42.444,42.444,54560.0
2017-10-25 10:30:00,55.89,55.94,55.77,55.79,46763.0,42.4516,42.4895,42.3604,42.3756,46763.0
2017-10-25 10:40:00,55.8,55.9,55.66,55.66,41116.0,42.3832,42.4592,42.2769,42.2769,41116.0
2017-10-25 10:50:00,55.68,55.82,55.65,55.73,36115.0,42.2921,42.3984,42.2693,42.33,36115.0
2017-10-25 11:00:00,55.73,55.75,55.55,55.59,52533.0,42.33,42.3452,42.1933,42.2237,52533.0
2017-10-25 11:10:00,55.6,55.62,55.32,55.35,45312.0,42.2313,42.2465,42.0186,42.0414,45312.0
2017-10-25 11:20:00,55.34,55.47,55.3,55.35,93757.0,42.0338,42.1326,42.0034,42.0414,93757.0
2017-10-25 11:30:00,55.36,55.63,55.33,55.63,50465.0,42.049,42.2541,42.0262,42.2541,50465.0
2017-10-25 11:40:00,55.63,55.67,55.56,55.66,30215.0,42.2541,42.2845,42.2009,42.2769,30215.0
2017-10-25 11:50:00,55.66,55.66,55.48,55.53,32044.0,42.2769,42.2769,42.1402,42.1781,32044.0
2017-10-25 12:00:00,55.53,55.53,55.34,55.45,29322.0,42.1781,42.1781,42.0338,42.1174,29322.0
2017-10-25 12:10:00,55.44,55.44,55.3,55.34,29948.0,42.1098,42.1098,42.0034,42.0338,29948.0
2017-10-25 12:20:00,55.34,55.36,55.25,55.26,30812.0,42.0338,42.049,41.9655,41.9731,30812.0
2017-10-25 12:30:00,55.25,55.35,55.22,55.28,38047.0,41.9655,42.0414,41.9427,41.9882,38047.0
2017-10-25 12:40:00,55.27,55.32,55.05,55.05,41878.0,41.9806,42.0186,41.8135,41.8135,41878.0
2017-10-25 12:50:00,55.05,55.06,54.97,55.02,101032.0,41.8135,41.8211,41.7528,41.7908,101032.0
2017-10-25 13:00:00,55.02,55.02,54.97,55.0,125634.0,41.7908,41.7908,41.7528,41.7756,125634.0
2017-10-25 13:10:00,55.01,55.01,54.86,54.91,437287.0,41.7832,41.7832,41.6692,41.7072,437287.0
2017-10-25 13:20:00,54.92,55.02,54.92,55.0,102539.0,41.7148,41.7908,41.7148,41.7756,102539.0
2017-10-25 13:30:00,55.0,55.1,54.99,55.09,86337.0,41.7756,41.8515,41.768,41.8439,86337.0
2017-10-25 13:40:00,55.11,55.39,55.11,55.34,76822.0,41.8591,42.0718,41.8591,42.0338,76822.0
2017-10-25 13:50:00,55.33,55.36,55.25,55.31,42386.0,42.0262,42.049,41.9655,42.011,42386.0
2017-10-25 14:00:00,55.3,55.39,55.26,55.32,49525.0,42.0034,42.0718,41.9731,42.0186,49525.0
2017-10-25 14:10:00,55.32,55.33,55.17,55.19,33980.0,42.0186,42.0262,41.9047,41.9199,33980.0
2017-10-25 14:20:00,55.19,55.2,55.11,55.17,31364.0,41.9199,41.9275,41.8591,41.9047,31364.0
2017-10-25 14:30:00,55.18,55.23,55.07,55.09,115486.0,41.9123,41.9503,41.8287,41.8439,115486.0
2017-10-25 14:40:00,55.1,55.11,54.98,55.07,55104.0,41.8515,41.8591,41.7604,41.8287,55104.0
2017-10-25 14:50:00,55.07,55.19,55.06,55.18,40429.0,41.8287,41.9199,41.8211,41.9123,40429.0
2017-10-25 15:00:00,55.19,55.25,55.13,55.22,30870.0,41.9199,41.9655,41.8743,41.9427,30870.0
2017-10-25 15:10:00,55.23,55.27,55.2,55.24,34516.0,41.9503,41.9806,41.9275,41.9579,34516.0
2017-10-25 15:20:00,55.24,55.28,55.2,55.25,57029.0,41.9579,41.9882,41.9275,41.9655,57029.0
2017-10-25 15:30:00,55.25,55.26,55.19,55.19,50467.0,41.9655,41.9731,41.9199,41.9199,50467.0
2017-10-25 15:40:00,55.18,55.18,55.08,55.1,73925.0,41.9123,41.9123,41.8363,41.8515,73925.0
2017-10-25 15:50:00,55.1,55.18,55.08,55.16,202717.0,41.8515,41.9123,41.8363,41.8971,202717.0
2017-10-26 09:30:00,55.07,55.47,55.02,55.39,76381.0,41.8287,42.1326,41.7908,42.0718,76381.0
2017-10-26 09:40:00,55.42,55.63,55.38,55.52,49323.0,42.0946,42.2541,42.0642,42.1705,49323.0
2017-10-26 09:50:00,55.55,55.6,55.34,55.54,41685.0,42.1933,42.2313,42.0338,42.1857,41685.0
2017-10-26 10:00:00,55.52,55.53,55.39,55.48,38290.0,42.1705,42.1781,42.0718,42.1402,38290.0
2017-10-26 10:10:00,55.48,55.53,55.42,55.45,39275.0,42.1402,42.1781,42.0946,42.1174,39275.0
2017-10-26 10:20:00,55.44,55.61,55.43,55.58,72798.0,42.1098,42.2389,42.1022,42.2161,72798.0
2017-10-26 10:30:00,55.59,55.62,55.5,55.59,48554.0,42.2237,42.2465,42.1553,42.2237,48554.0
2017-10-26 10:40:00,55.59,55.86,55.58,55.75,193843.0,42.2237,42.4288,42.2161,42.3452,193843.0
2017-10-26 10:50:00,55.74,55.77,55.67,55.72,58694.0,42.3376,42.3604,42.2845,42.3224,58694.0
2017-10-26 11:00:00,55.71,55.74,55.64,55.73,38179.0,42.3149,42.3376,42.2617,42.33,38179.0
2017-10-26 11:10:00,55.72,55.99,55.7,55.92,78501.0,42.3224,42.5275,42.3073,42.4744,78501.0
2017-10-26 11:20:00,55.94,56.01,55.93,55.98,47205.0,42.4895,42.5427,42.482,42.5199,47205.0
2017-10-26 11:30:00,55.97,55.98,55.89,55.93,31017.0,42.5123,42.5199,42.4516,42.482,31017.0
2017-10-26 11:40:00,55.93,56.1,55.91,56.07,35837.0,42.482,42.6111,42.4668,42.5883,35837.0
2017-10-26 11:50:00,56.08,56.17,56.02,56.14,106737.0,42.5959,42.6642,42.5503,42.6415,106737.0
2017-10-26 12:00:00,56.14,56.32,56.14,56.26,128024.0,42.6415,42.7782,42.6415,42.7326,128024.0
2017-10-26 12:10:00,56.27,56.27,56.17,56.23,50937.0,42.7402,42.7402,42.6642,42.7098,50937.0
2017-10-26 12:20:00,56.23,56.23,56.09,56.09,30702.0,42.7098,42.7098,42.6035,42.6035,30702.0
2017-10-26 12:30:00,56.09,56.1,55.96,55.99,42077.0,42.6035,42.6111,42.5047,42.5275,42077.0
2017-10-26 12:40:00,55.99,56.0,55.9,55.95,31633.0,42.5275,42.5351,42.4592,42.4971,31633.0
2017-10-26 12:50:00,55.97,56.0,55.9,55.91,38691.0,42.5123,42.5351,42.4592,42.4668,38691.0
2017-10-26 13:00:00,55.91,56.04,55.9,55.99,55199.0,42.4668,42.5655,42.4592,42.5275,55199.0
2017-10-26 13:10:00,55.98,56.03,55.97,56.02,29521.0,42.5199,42.5579,42.5123,42.5503,29521.0
2017-10-26 13:20:00,56.01,56.05,55.98,56.02,28088.0,42.5427,42.5731,42.5199,42.5503,28088.0
2017-10-26 13:30:00,56.02,56.07,55.97,56.01,36966.0,42.5503,42.5883,42.5123,42.5427,36966.0
2017-10-26 13:40:00,56.02,56.32,56.01,56.29,82250.0,42.5503,42.7782,42.5427,42.7554,82250.0
2017-10-26 13:50:00,56.3,56.47,56.3,56.38,90945.0,42.763,42.8921,42.763,42.8238,90945.0
2017-10-26 14:00:00,56.39,56.44,56.36,56.37,53593.0,42.8313,42.8693,42.8086,42.8162,53593.0
2017-10-26 14:10:00,56.36,56.41,56.36,56.38,25500.0,42.8086,42.8465,42.8086,42.8238,25500.0
2017-10-26 14:20:00,56.38,56.38,56.25,56.26,83271.0,42.8238,42.8238,42.725,42.7326,83271.0
2017-10-26 14:30:00,56.27,56.27,56.04,56.12,40131.0,42.7402,42.7402,42.5655,42.6263,40131.0
2017-10-26 14:40:00,56.11,56.13,55.98,56.01,32386.0,42.6187,42.6339,42.5199,42.5427,32386.0
2017-10-26 14:50:00,56.02,56.07,55.96,56.0,61433.0,42.5503,42.5883,42.5047,42.5351,61433.0
2017-10-26 15:00:00,55.99,56.05,55.93,55.93,62164.0,42.5275,42.5731,42.482,42.482,62164.0
2017-10-26 15:10:00,55.93,56.03,55.92,56.03,252620.0,42.482,42.5579,42.4744,42.5579,252620.0
2017-10-26 15:20:00,56.03,56.12,55.96,56.04,116188.0,42.5579,42.6263,42.5047,42.5655,116188.0
2017-10-26 15:30:00,56.04,56.04,55.85,55.93,63252.0,42.5655,42.5655,42.4212,42.482,63252.0
2017-10-26 15:40:00,55.94,55.97,55.9,55.96,71632.0,42.4895,42.5123,42.4592,42.5047,71632.0
2017-10-26 15:50:00,55.96,56.04,55.92,55.96,303230.0,42.5047,42.5655,42.4744,42.5047,303230.0
2017-10-27 09:30:00,55.31,55.51,54.55,54.56,134932.0,42.011,42.1629,41.4338,41.4414,134932.0
2017-10-27 09:40:00,54.56,54.6,54.25,54.5,144430.0,41.4414,41.4717,41.2059,41.3958,144430.0
2017-10-27 09:50:00,54.51,54.77,54.35,54.76,64117.0,41.4034,41.6009,41.2819,41.5933,64117.0
2017-10-27 10:00:00,54.72,54.87,54.46,54.46,89197.0,41.5629,41.6768,41.3654,41.3654,89197.0
2017-10-27 10:10:00,54.47,54.72,54.43,54.59,49454.0,41.373,41.5629,41.3426,41.4641,49454.0
2017-10-27 10:20:00,54.58,54.59,54.47,54.48,62381.0,41.4566,41.4641,41.373,41.3806,62381.0
2017-10-27 10:30:00,54.49,54.58,54.42,54.57,55734.0,41.3882,41.4566,41.335,41.449,55734.0
2017-10-27 10:40:00,54.56,54.56,54.41,54.51,28775.0,41.4414,41.4414,41.3274,41.4034,28775.0
2017-10-27 10:50:00,54.53,54.54,54.44,54.44,35618.0,41.4186,41.4262,41.3502,41.3502,35618.0
2017-10-27 11:00:00,54.44,54.59,54.41,54.58,38648.0,41.3502,41.4641,41.3274,41.4566,38648.0
2017-10-27 11:10:00,54.59,54.71,54.54,54.67,26411.0,41.4641,41.5553,41.4262,41.5249,26411.0
2017-10-27 11:20:00,54.69,54.72,54.61,54.63,54908.0,41.5401,41.5629,41.4793,41.4945,54908.0
2017-10-27 11:30:00,54.64,54.66,54.58,54.65,22499.0,41.5021,41.5173,41.4566,41.5097,22499.0
2017-10-27 11:40:00,54.65,54.89,54.64,54.83,31603.0,41.5097,41.692,41.5021,41.6464,31603.0
2017-10-27 11:50:00,54.84,54.97,54.82,54.97,33869.0,41.654,41.7528,41.6388,41.7528,33869.0
2017-10-27 12:00:00,54.95,54.95,54.77,54.78,32295.0,41.7376,41.7376,41.6009,41.6085,32295.0
2017-10-27 12:10:00,54.77,54.82,54.76,54.79,20398.0,41.6009,41.6388,41.5933,41.6161,20398.0
2017-10-27 12:20:00,54.79,54.8,54.71,54.77,26638.0,41.6161,41.6237,41.5553,41.6009,26638.0
2017-10-27 12:30:00,54.78,54.84,54.78,54.81,18042.0,41.6085,41.654,41.6085,41.6313,18042.0
2017-10-27 12:40:00,54.8,54.87,54.8,54.81,24478.0,41.6237,41.6768,41.6237,41.6313,24478.0
2017-10-27 12:50:00,54.82,54.86,54.78,54.8,24216.0,41.6388,41.6692,41.6085,41.6237,24216.0
2017-10-27 13:00:00,54.82,54.82,54.76,54.77,18696.0,41.6388,41.6388,41.5933,41.6009,18696.0
2017-10-27 13:10:00,54.77,54.79,54.72,54.74,30027.0,41.6009,41.6161,41.5629,41.5781,30027.0
2017-10-27 13:20:00,54.74,54.75,54.71,54.73,23464.0,41.5781,41.5857,41.5553,41.5705,23464.0
2017-10-27 13:30:00,54.73,54.78,54.7,54.76,42412.0,41.5705,41.6085,41.5477,41.5933,42412.0
2017-10-27 13:40:00,54.76,54.79,54.73,54.76,37498.0,41.5933,41.6161,41.5705,41.5933,37498.0
2017-10-27 13:50:00,54.76,54.96,54.75,54.91,78570.0,41.5933,41.7452,41.5857,41.7072,78570.0
2017-10-27 14:00:00,54.91,54.99,54.91,54.97,50552.0,41.7072,41.768,41.7072,41.7528,50552.0
2017-10-27 14:10:00,54.97,55.03,54.95,54.98,59886.0,41.7528,41.7984,41.7376,41.7604,59886.0
2017-10-27 14:20:00,54.98,54.98,54.92,54.95,41082.0,41.7604,41.7604,41.7148,41.7376,41082.0
2017-10-27 14:30:00,54.96,54.98,54.9,54.91,37819.0,41.7452,41.7604,41.6996,41.7072,37819.0
2017-10-27 14:40:00,54.91,54.91,54.83,54.85,33849.0,41.7072,41.7072,41.6464,41.6616,33849.0
2017-10-27 14:50:00,54.85,54.88,54.83,54.86,46486.0,41.6616,41.6844,41.6464,41.6692,46486.0
2017-10-27 15:00:00,54.86,54.89,54.84,54.89,41632.0,41.6692,41.692,41.654,41.692,41632.0
2017-10-27 15:10:00,54.88,54.96,54.87,54.96,53782.0,41.6844,41.7452,41.6768,41.7452,53782.0
2017-10-27 15:20:00,54.96,55.04,54.95,55.02,46271.0,41.7452,41.8059,41.7376,41.7908,46271.0
2017-10-27 15:30:00,55.02,55.04,54.97,55.01,57927.0,41.7908,41.8059,41.7528,41.7832,57927.0
2017-10-27 15:40:00,55.0,55.15,54.99,55.15,80928.0,41.7756,41.8895,41.768,41.8895,80928.0
2017-10-27 15:50:00,55.15,55.2,55.12,55.2,205227.0,41.8895,41.9275,41.8667,41.9275,205227.0
2017-10-30 09:30:00,55.14,55.48,54.98,55.21,151270.0,41.8819,42.1402,41.7604,41.9351,151270.0
2017-10-30 09:40:00,55.19,55.46,55.16,55.36,118597.0,41.9199,42.125,41.8971,42.049,118597.0
2017-10-30 09:50:00,55.36,55.38,55.01,55.13,57877.0,42.049,42.0642,41.7832,41.8743,57877.0
2017-10-30 10:00:00,55.13,55.28,54.97,55.24,177316.0,41.8743,41.9882,41.7528,41.9579,177316.0
2017-10-30 10:10:00,55.24,55.28,55.09,55.21,148037.0,41.9579,41.9882,41.8439,41.9351,148037.0
2017-10-30 10:20:00,55.21,55.32,55.15,55.21,86373.0,41.9351,42.0186,41.8895,41.9351,86373.0
2017-10-30 10:30:00,55.21,55.42,55.16,55.42,111914.0,41.9351,42.0946,41.8971,42.0946,111914.0
2017-10-30 10:40:00,55.41,55.49,55.4,55.4,79279.0,42.087,42.1477,42.0794,42.0794,79279.0
2017-10-30 10:50:00,55.39,55.42,55.33,55.36,72914.0,42.0718,42.0946,42.0262,42.049,72914.0
2017-10-30 11:00:00,55.36,55.38,55.29,55.29,51533.0,42.049,42.0642,41.9958,41.9958,51533.0
2017-10-30 11:10:00,55.31,55.5,55.31,55.42,54989.0,42.011,42.1553,42.011,42.0946,54989.0
2017-10-30 11:20:00,55.43,55.52,55.31,55.34,57070.0,42.1022,42.1705,42.011,42.0338,57070.0
2017-10-30 11:30:00,55.34,55.35,55.18,55.2,33812.0,42.0338,42.0414,41.9123,41.9275,33812.0
2017-10-30 11:40:00,55.21,55.29,55.2,55.27,30475.0,41.9351,41.9958,41.9275,41.9806,30475.0
2017-10-30 11:50:00,55.26,55.31,55.23,55.31,24986.0,41.9731,42.011,41.9503,42.011,24986.0
2017-10-30 12:00:00,55.32,55.33,55.28,55.3,34563.0,42.0186,42.0262,41.9882,42.0034,34563.0
2017-10-30 12:10:00,55.31,55.32,55.19,55.19,37062.0,42.011,42.0186,41.9199,41.9199,37062.0
2017-10-30 12:20:00,55.2,55.33,55.2,55.28,31981.0,41.9275,42.0262,41.9275,41.9882,31981.0
2017-10-30 12:30:00,55.27,55.32,55.26,55.27,15912.0,41.9806,42.0186,41.9731,41.9806,15912.0
2017-10-30 12:40:00,55.27,55.29,55.2,55.2,35287.0,41.9806,41.9958,41.9275,41.9275,35287.0
2017-10-30 12:50:00,55.2,55.23,55.14,55.17,34725.0,41.9275,41.9503,41.8819,41.9047,34725.0
2017-10-30 13:00:00,55.17,55.18,55.03,55.05,35526.0,41.9047,41.9123,41.7984,41.8135,35526.0
2017-10-30 13:10:00,55.05,55.1,55.02,55.08,65365.0,41.8135,41.8515,41.7908,41.8363,65365.0
2017-10-30 13:20:00,55.09,55.11,55.06,55.1,39768.0,41.8439,41.8591,41.8211,41.8515,39768.0
2017-10-30 13:30:00,55.1,55.26,55.09,55.26,37061.0,41.8515,41.9731,41.8439,41.9731,37061.0
2017-10-30 13:40:00,55.25,55.26,55.2,55.24,30544.0,41.9655,41.9731,41.9275,41.9579,30544.0
2017-10-30 13:50:00,55.25,55.25,55.19,55.22,20615.0,41.9655,41.9655,41.9199,41.9427,20615.0
2017-10-30 14:00:00,55.22,55.26,55.21,55.24,29160.0,41.9427,41.9731,41.9351,41.9579,29160.0
2017-10-30 14:10:00,55.25,55.37,55.23,55.37,44415.0,41.9655,42.0566,41.9503,42.0566,44415.0
2017-10-30 14:20:00,55.37,55.49,55.35,55.41,74185.0,42.0566,42.1477,42.0414,42.087,74185.0
2017-10-30 14:30:00,55.41,55.42,55.35,55.38,55709.0,42.087,42.0946,42.0414,42.0642,55709.0
2017-10-30 14:40:00,55.38,55.48,55.37,55.47,45843.0,42.0642,42.1402,42.0566,42.1326,45843.0
2017-10-30 14:50:00,55.47,55.51,55.43,55.51,44800.0,42.1326,42.1629,42.1022,42.1629,44800.0
2017-10-30 15:00:00,55.51,55.55,55.48,55.52,53527.0,42.1629,42.1933,42.1402,42.1705,53527.0
2017-10-30 15:10:00,55.52,55.52,55.42,55.45,60378.0,42.1705,42.1705,42.0946,42.1174,60378.0
2017-10-30 15:20:00,55.45,55.46,55.32,55.33,65158.0,42.1174,42.125,42.0186,42.0262,65158.0
2017-10-30 15:30:00,55.33,55.33,55.27,55.3,89125.0,42.0262,42.0262,41.9806,42.0034,89125.0
2017-10-30 15:40:00,55.3,55.44,55.28,55.43,88615.0,42.0034,42.1098,41.9882,42.1022,88615.0
2017-10-30 15:50:00,55.43,55.46,55.38,55.38,155884.0,42.1022,42.125,42.0642,42.0642,155884.0
2017-10-31 09:30:00,55.5,55.67,55.4,55.47,55719.0,42.1553,42.2845,42.0794,42.1326,55719.0
2017-10-31 09:40:00,55.48,55.75,55.47,55.71,37913.0,42.1402,42.3452,42.1326,42.3149,37913.0
2017-10-31 09:50:00,55.7,55.75,55.61,55.71,35123.0,42.3073,42.3452,42.2389,42.3149,35123.0
2017-10-31 10:00:00,55.7,55.76,55.62,55.73,40473.0,42.3073,42.3528,42.2465,42.33,40473.0
2017-10-31 10:10:00,55.72,55.82,55.72,55.82,23283.0,42.3224,42.3984,42.3224,42.3984,23283.0
2017-10-31 10:20:00,55.82,55.97,55.81,55.88,47836.0,42.3984,42.5123,42.3908,42.444,47836.0
2017-10-31 10:30:00,55.89,55.89,55.74,55.87,41844.0,42.4516,42.4516,42.3376,42.4364,41844.0
2017-10-31 10:40:00,55.87,56.07,55.87,56.06,50279.0,42.4364,42.5883,42.4364,42.5807,50279.0
2017-10-31 10:50:00,56.06,56.38,56.05,56.36,87548.0,42.5807,42.8238,42.5731,42.8086,87548.0
2017-10-31 11:00:00,56.35,56.36,56.25,56.3,65079.0,42.801,42.8086,42.725,42.763,65079.0
2017-10-31 11:10:00,56.29,56.38,56.22,56.33,63264.0,42.7554,42.8238,42.7022,42.7858,63264.0
2017-10-31 11:20:00,56.32,56.33,56.18,56.19,49400.0,42.7782,42.7858,42.6718,42.6794,49400.0
2017-10-31 11:30:00,56.19,56.23,56.15,56.16,41190.0,42.6794,42.7098,42.6491,42.6567,41190.0
2017-10-31 11:40:00,56.15,56.24,56.15,56.23,39502.0,42.6491,42.7174,42.6491,42.7098,39502.0
2017-10-31 11:50:00,56.23,56.27,56.21,56.25,33505.0,42.7098,42.7402,42.6946,42.725,33505.0
2017-10-31 12:00:00,56.26,56.28,56.19,56.2,24840.0,42.7326,42.7478,42.6794,42.687,24840.0
2017-10-31 12:10:00,56.19,56.2,56.13,56.15,27680.0,42.6794,42.687,42.6339,42.6491,27680.0
2017-10-31 12:20:00,56.15,56.19,56.1,56.12,59672.0,42.6491,42.6794,42.6111,42.6263,59672.0
2017-10-31 12:30:00,56.13,56.15,56.04,56.05,60030.0,42.6339,42.6491,42.5655,42.5731,60030.0
2017-10-31 12:40:00,56.06,56.1,56.03,56.08,39742.0,42.5807,42.6111,42.5579,42.5959,39742.0
2017-10-31 12:50:00,56.08,56.09,55.84,55.84,97299.0,42.5959,42.6035,42.4136,42.4136,97299.0
2017-10-31 13:00:00,55.85,55.86,55.78,55.79,35777.0,42.4212,42.4288,42.368,42.3756,35777.0
2017-10-31 13:10:00,55.79,55.83,55.74,55.8,42301.0,42.3756,42.406,42.3376,42.3832,42301.0
2017-10-31 13:20:00,55.8,55.83,55.79,55.8,29580.0,42.3832,42.406,42.3756,42.3832,29580.0
2017-10-31 13:30:00,55.81,55.82,55.77,55.79,16753.0,42.3908,42.3984,42.3604,42.3756,16753.0
2017-10-31 13:40:00,55.81,55.84,55.79,55.8,25167.0,42.3908,42.4136,42.3756,42.3832,25167.0
2017-10-31 13:50:00,55.79,55.83,55.78,55.8,19372.0,42.3756,42.406,42.368,42.3832,19372.0
2017-10-31 14:00:00,55.79,55.83,55.77,55.8,30484.0,42.3756,42.406,42.3604,42.3832,30484.0
2017-10-31 14:10:00,55.8,55.84,55.75,55.79,36399.0,42.3832,42.4136,42.3452,42.3756,36399.0
2017-10-31 14:20:00,55.78,55.91,55.78,55.91,32931.0,42.368,42.4668,42.368,42.4668,32931.0
2017-10-31 14:30:00,55.91,55.97,55.89,55.94,35707.0,42.4668,42.5123,42.4516,42.4895,35707.0
2017-10-31 14:40:00,55.94,56.03,55.93,56.02,27986.0,42.4895,42.5579,42.482,42.5503,27986.0
2017-10-31 14:50:00,56.02,56.1,56.01,56.08,40970.0,42.5503,42.6111,42.5427,42.5959,40970.0
2017-10-31 15:00:00,56.08,56.15,56.08,56.11,49165.0,42.5959,42.6491,42.5959,42.6187,49165.0
2017-10-31 15:10:00,56.11,56.14,56.04,56.05,36876.0,42.6187,42.6415,42.5655,42.5731,36876.0
2017-10-31 15:20:00,56.04,56.1,56.04,56.09,38284.0,42.5655,42.6111,42.5655,42.6035,38284.0
2017-10-31 15:30:00,56.09,56.1,56.04,56.05,49154.0,42.6035,42.6111,42.5655,42.5731,49154.0
2017-10-31 15:40:00,56.05,56.11,55.98,56.02,82692.0,42.5731,42.6187,42.5199,42.5503,82692.0
2017-10-31 15:50:00,56.02,56.03,55.94,55.96,141418.0,42.5503,42.5579,42.4895,42.5047,141418.0
2017-11-01 09:30:00,56.18,56.24,55.72,55.92,57390.0,42.6718,42.7174,42.3224,42.4744,57390.0
2017-11-01 09:40:00,55.91,56.28,55.91,56.25,59083.0,42.4668,42.7478,42.4668,42.725,59083.0
2017-11-01 09:50:00,56.24,56.29,56.02,56.15,48283.0,42.7174,42.7554,42.5503,42.6491,48283.0
2017-11-01 10:00:00,56.16,56.29,56.02,56.27,84808.0,42.6567,42.7554,42.5503,42.7402,84808.0
2017-11-01 10:10:00,56.25,56.36,56.19,56.34,50173.0,42.725,42.8086,42.6794,42.7934,50173.0
2017-11-01 10:20:00,56.34,56.35,56.26,56.27,39259.0,42.7934,42.801,42.7326,42.7402,39259.0
2017-11-01 10:30:00,56.26,56.27,56.08,56.19,52880.0,42.7326,42.7402,42.5959,42.6794,52880.0
2017-11-01 10:40:00,56.2,56.25,56.03,56.03,48703.0,42.687,42.725,42.5579,42.5579,48703.0
2017-11-01 10:50:00,56.04,56.13,56.02,56.09,38186.0,42.5655,42.6339,42.5503,42.6035,38186.0
2017-11-01 11:00:00,56.09,56.12,56.01,56.04,32351.0,42.6035,42.6263,42.5427,42.5655,32351.0
2017-11-01 11:10:00,56.04,56.05,55.97,56.01,27199.0,42.5655,42.5731,42.5123,42.5427,27199.0
2017-11-01 11:20:00,56.01,56.08,56.01,56.04,29580.0,42.5427,42.5959,42.5427,42.5655,29580.0
2017-11-01 11:30:00,56.04,56.05,55.9,55.92,32035.0,42.5655,42.5731,42.4592,42.4744,32035.0
2017-11-01 11:40:00,55.92,55.95,55.81,55.87,38527.0,42.4744,42.4971,42.3908,42.4364,38527.0
2017-11-01 11:50:00,55.85,55.96,55.8,55.94,32088.0,42.4212,42.5047,42.3832,42.4895,32088.0
2017-11-01 12:00:00,55.93,55.94,55.82,55.86,28839.0,42.482,42.4895,42.3984,42.4288,28839.0
2017-11-01 12:10:00,55.87,55.87,55.8,55.84,21412.0,42.4364,42.4364,42.3832,42.4136,21412.0
2017-11-01 12:20:00,55.84,55.85,55.75,55.76,21812.0,42.4136,42.4212,42.3452,42.3528,21812.0
2017-11-01 12:30:00,55.77,55.82,55.73,55.81,28669.0,42.3604,42.3984,42.33,42.3908,28669.0
2017-11-01 12:40:00,55.8,55.82,55.74,55.8,23227.0,42.3832,42.3984,42.3376,42.3832,23227.0
2017-11-01 12:50:00,55.8,55.83,55.78,55.8,22315.0,42.3832,42.406,42.368,42.3832,22315.0
2017-11-01 13:00:00,55.8,55.82,55.62,55.66,21637.0,42.3832,42.3984,42.2465,42.2769,21637.0
2017-11-01 13:10:00,55.67,55.68,55.51,55.64,59765.0,42.2845,42.2921,42.1629,42.2617,59765.0
2017-11-01 13:20:00,55.66,55.92,55.66,55.84,60703.0,42.2769,42.4744,42.2769,42.4136,60703.0
2017-11-01 13:30:00,55.86,55.89,55.76,55.77,20501.0,42.4288,42.4516,42.3528,42.3604,20501.0
2017-11-01 13:40:00,55.77,55.77,55.62,55.67,28201.0,42.3604,42.3604,42.2465,42.2845,28201.0
2017-11-01 13:50:00,55.67,55.86,55.66,55.82,31864.0,42.2845,42.4288,42.2769,42.3984,31864.0
2017-11-01 14:00:00,55.84,55.93,55.83,55.91,33707.0,42.4136,42.482,42.406,42.4668,33707.0
2017-11-01 14:10:00,55.93,55.99,55.91,55.99,34842.0,42.482,42.5275,42.4668,42.5275,34842.0
2017-11-01 14:20:00,56.0,56.18,55.99,56.15,39257.0,42.5351,42.6718,42.5275,42.6491,39257.0
2017-11-01 14:30:00,56.16,56.25,56.14,56.24,52247.0,42.6567,42.725,42.6415,42.7174,52247.0
2017-11-01 14:40:00,56.22,56.33,56.22,56.29,31554.0,42.7022,42.7858,42.7022,42.7554,31554.0
2017-11-01 14:50:00,56.29,56.36,56.24,56.25,33017.0,42.7554,42.8086,42.7174,42.725,33017.0
2017-11-01 15:00:00,56.26,56.3,56.22,56.27,93892.0,42.7326,42.763,42.7022,42.7402,93892.0
2017-11-01 15:10:00,56.28,56.35,56.21,56.32,99090.0,42.7478,42.801,42.6946,42.7782,99090.0
2017-11-01 15:20:00,56.31,56.34,56.28,56.33,42466.0,42.7706,42.7934,42.7478,42.7858,42466.0
2017-11-01 15:30:00,56.33,56.33,56.21,56.21,69679.0,42.7858,42.7858,42.6946,42.6946,69679.0
2017-11-01 15:40:00,56.22,56.23,56.1,56.11,78548.0,42.7022,42.7098,42.6111,42.6187,78548.0
2017-11-01 15:50:00,56.11,56.13,55.99,56.02,154564.0,42.6187,42.6339,42.5275,42.5503,154564.0
2017-11-02 09:30:00,56.21,56.3,55.87,56.08,85947.0,42.6946,42.763,42.4364,42.5959,85947.0
2017-11-02 09:40:00,56.08,56.51,56.07,56.51,69260.0,42.5959,42.9225,42.5883,42.9225,69260.0
2017-11-02 09:50:00,56.48,56.87,56.47,56.62,165353.0,42.8997,43.1959,42.8921,43.006,165353.0
2017-11-02 10:00:00,56.62,56.74,56.21,56.23,104101.0,43.006,43.0972,42.6946,42.7098,104101.0
2017-11-02 10:10:00,56.25,56.39,56.2,56.38,87116.0,42.725,42.8313,42.687,42.8238,87116.0
2017-11-02 10:20:00,56.38,56.57,56.38,56.56,90132.0,42.8238,42.9681,42.8238,42.9605,90132.0
2017-11-02 10:30:00,56.56,57.05,56.54,57.03,247288.0,42.9605,43.3327,42.9453,43.3175,247288.0
2017-11-02 10:40:00,57.03,57.12,56.95,56.97,152509.0,43.3175,43.3858,43.2567,43.2719,152509.0
2017-11-02 10:50:00,56.97,56.97,56.66,56.67,94236.0,43.2719,43.2719,43.0364,43.044,94236.0
2017-11-02 11:00:00,56.68,56.81,56.63,56.64,84143.0,43.0516,43.1504,43.0136,43.0212,84143.0
2017-11-02 11:10:00,56.64,56.74,56.59,56.6,60212.0,43.0212,43.0972,42.9833,42.9909,60212.0
2017-11-02 11:20:00,56.61,56.67,56.49,56.53,61280.0,42.9985,43.044,42.9073,42.9377,61280.0
2017-11-02 11:30:00,56.53,56.76,56.51,56.7,53762.0,42.9377,43.1124,42.9225,43.0668,53762.0
2017-11-02 11:40:00,56.71,57.07,56.69,56.95,76570.0,43.0744,43.3478,43.0592,43.2567,76570.0
2017-11-02 11:50:00,56.95,57.16,56.94,57.15,61266.0,43.2567,43.4162,43.2491,43.4086,61266.0
2017-11-02 12:00:00,57.15,57.24,57.06,57.19,108202.0,43.4086,43.477,43.3403,43.439,108202.0
2017-11-02 12:10:00,57.19,57.32,57.14,57.19,91759.0,43.439,43.5377,43.401,43.439,91759.0
2017-11-02 12:20:00,57.19,57.42,57.18,57.4,103783.0,43.439,43.6137,43.4314,43.5985,103783.0
2017-11-02 12:30:00,57.41,57.47,57.22,57.27,80795.0,43.6061,43.6517,43.4618,43.4998,80795.0
2017-11-02 12:40:00,57.28,57.31,57.13,57.16,56689.0,43.5074,43.5301,43.3934,43.4162,56689.0
2017-11-02 12:50:00,57.14,57.14,56.91,56.91,49847.0,43.401,43.401,43.2263,43.2263,49847.0
2017-11-02 13:00:00,56.93,57.04,56.92,56.99,30562.0,43.2415,43.3251,43.2339,43.2871,30562.0
2017-11-02 13:10:00,57.01,57.05,56.92,56.93,21947.0,43.3023,43.3327,43.2339,43.2415,21947.0
2017-11-02 13:20:00,56.93,56.99,56.91,56.92,17482.0,43.2415,43.2871,43.2263,43.2339,17482.0
2017-11-02 13:30:00,56.92,56.92,56.82,56.84,41476.0,43.2339,43.2339,43.158,43.1731,41476.0
2017-11-02 13:40:00,56.84,56.91,56.84,56.91,23867.0,43.1731,43.2263,43.1731,43.2263,23867.0
2017-11-02 13:50:00,56.91,57.17,56.91,57.05,46439.0,43.2263,43.4238,43.2263,43.3327,46439.0
2017-11-02 14:00:00,57.04,57.05,56.94,56.96,28061.0,43.3251,43.3327,43.2491,43.2643,28061.0
2017-11-02 14:10:00,56.97,56.98,56.92,56.93,21995.0,43.2719,43.2795,43.2339,43.2415,21995.0
2017-11-02 14:20:00,56.91,57.02,56.91,57.01,23371.0,43.2263,43.3099,43.2263,43.3023,23371.0
2017-11-02 14:30:00,57.01,57.01,56.92,57.01,42171.0,43.3023,43.3023,43.2339,43.3023,42171.0
2017-11-02 14:40:00,57.01,57.01,56.93,56.98,25149.0,43.3023,43.3023,43.2415,43.2795,25149.0
2017-11-02 14:50:00,56.98,57.2,56.97,57.17,84607.0,43.2795,43.4466,43.2719,43.4238,84607.0
2017-11-02 15:00:00,57.16,57.26,57.11,57.21,71955.0,43.4162,43.4922,43.3782,43.4542,71955.0
2017-11-02 15:10:00,57.21,57.37,57.17,57.18,105793.0,43.4542,43.5757,43.4238,43.4314,105793.0
2017-11-02 15:20:00,57.18,57.26,57.18,57.23,42939.0,43.4314,43.4922,43.4314,43.4694,42939.0
2017-11-02 15:30:00,57.23,57.37,57.22,57.34,82335.0,43.4694,43.5757,43.4618,43.5529,82335.0
2017-11-02 15:40:00,57.33,57.4,57.31,57.33,120309.0,43.5453,43.5985,43.5301,43.5453,120309.0
2017-11-02 15:50:00,57.34,57.38,57.32,57.35,226354.0,43.5529,43.5833,43.5377,43.5605,226354.0
2017-11-03 09:30:00,57.21,57.58,57.16,57.5,119154.0,43.4542,43.7352,43.4162,43.6745,119154.0
2017-11-03 09:40:00,57.49,57.55,57.41,57.46,82575.0,43.6669,43.7124,43.6061,43.6441,82575.0
2017-11-03 09:50:00,57.44,57.52,57.24,57.39,64008.0,43.6289,43.6896,43.477,43.5909,64008.0
2017-11-03 10:00:00,57.41,57.53,57.39,57.41,55425.0,43.6061,43.6972,43.5909,43.6061,55425.0
2017-11-03 10:10:00,57.42,57.74,57.39,57.74,80154.0,43.6137,43.8568,43.5909,43.8568,80154.0
2017-11-03 10:20:00,57.75,57.75,57.49,57.5,61501.0,43.8643,43.8643,43.6669,43.6745,61501.0
2017-11-03 10:30:00,57.5,57.51,57.39,57.47,59766.0,43.6745,43.6821,43.5909,43.6517,59766.0
2017-11-03 10:40:00,57.47,57.62,57.44,57.59,65077.0,43.6517,43.7656,43.6289,43.7428,65077.0
2017-11-03 10:50:00,57.58,57.7,57.56,57.65,59628.0,43.7352,43.8264,43.72,43.7884,59628.0
2017-11-03 11:00:00,57.65,57.69,57.58,57.67,54495.0,43.7884,43.8188,43.7352,43.8036,54495.0
2017-11-03 11:10:00,57.67,57.75,57.66,57.71,58158.0,43.8036,43.8643,43.796,43.834,58158.0
2017-11-03 11:20:00,57.71,57.81,57.65,57.8,90290.0,43.834,43.9099,43.7884,43.9023,90290.0
2017-11-03 11:30:00,57.8,57.82,57.66,57.66,71937.0,43.9023,43.9175,43.796,43.796,71937.0
2017-11-03 11:40:00,57.66,57.75,57.6,57.71,52358.0,43.796,43.8643,43.7504,43.834,52358.0
2017-11-03 11:50:00,57.71,57.76,57.67,57.69,42992.0,43.834,43.8719,43.8036,43.8188,42992.0
2017-11-03 12:00:00,57.69,57.71,57.45,57.5,51844.0,43.8188,43.834,43.6365,43.6745,51844.0
2017-11-03 12:10:00,57.5,57.63,57.5,57.59,35367.0,43.6745,43.7732,43.6745,43.7428,35367.0
2017-11-03 12:20:00,57.59,57.59,57.42,57.43,42023.0,43.7428,43.7428,43.6137,43.6213,42023.0
2017-11-03 12:30:00,57.43,57.43,57.19,57.2,62687.0,43.6213,43.6213,43.439,43.4466,62687.0
2017-11-03 12:40:00,57.2,57.31,57.16,57.25,44739.0,43.4466,43.5301,43.4162,43.4846,44739.0
2017-11-03 12:50:00,57.25,57.28,57.2,57.21,43436.0,43.4846,43.5074,43.4466,43.4542,43436.0
2017-11-03 13:00:00,57.22,57.25,57.18,57.2,51468.0,43.4618,43.4846,43.4314,43.4466,51468.0
2017-11-03 13:10:00,57.2,57.21,57.08,57.13,44051.0,43.4466,43.4542,43.3554,43.3934,44051.0
2017-11-03 13:20:00,57.13,57.17,57.11,57.17,38001.0,43.3934,43.4238,43.3782,43.4238,38001.0
2017-11-03 13:30:00,57.16,57.23,57.16,57.21,32359.0,43.4162,43.4694,43.4162,43.4542,32359.0
2017-11-03 13:40:00,57.2,57.22,57.15,57.22,26437.0,43.4466,43.4618,43.4086,43.4618,26437.0
2017-11-03 13:50:00,57.23,57.25,57.19,57.22,35983.0,43.4694,43.4846,43.439,43.4618,35983.0
2017-11-03 14:00:00,57.22,57.35,57.21,57.27,59438.0,43.4618,43.5605,43.4542,43.4998,59438.0
2017-11-03 14:10:00,57.28,57.28,57.15,57.16,61729.0,43.5074,43.5074,43.4086,43.4162,61729.0
2017-11-03 14:20:00,57.16,57.17,57.1,57.15,44793.0,43.4162,43.4238,43.3706,43.4086,44793.0
2017-11-03 14:30:00,57.16,57.19,57.09,57.1,44665.0,43.4162,43.439,43.363,43.3706,44665.0
2017-11-03 14:40:00,57.1,57.15,57.09,57.1,51577.0,43.3706,43.4086,43.363,43.3706,51577.0
2017-11-03 14:50:00,57.1,57.18,57.06,57.07,83153.0,43.3706,43.4314,43.3403,43.3478,83153.0
2017-11-03 15:00:00,57.06,57.06,57.01,57.02,56299.0,43.3403,43.3403,43.3023,43.3099,56299.0
2017-11-03 15:10:00,57.03,57.03,56.97,57.01,47988.0,43.3175,43.3175,43.2719,43.3023,47988.0
2017-11-03 15:20:00,57.01,57.02,56.95,57.02,46179.0,43.3023,43.3099,43.2567,43.3099,46179.0
2017-11-03 15:30:00,57.02,57.07,57.01,57.02,61660.0,43.3099,43.3478,43.3023,43.3099,61660.0
2017-11-03 15:40:00,57.02,57.06,56.86,56.87,114527.0,43.3099,43.3403,43.1883,43.1959,114527.0
2017-11-03 15:50:00,56.88,56.93,56.83,56.92,199357.0,43.2035,43.2415,43.1656,43.2339,199357.0
2017-11-06 09:30:00,56.66,57.26,56.57,57.25,102746.0,43.0364,43.4922,42.9681,43.4846,102746.0
2017-11-06 09:40:00,57.25,57.26,57.1,57.21,87943.0,43.4846,43.4922,43.3706,43.4542,87943.0
2017-11-06 09:50:00,57.21,57.21,56.87,56.87,37230.0,43.4542,43.4542,43.1959,43.1959,37230.0
2017-11-06 10:00:00,56.88,56.88,56.59,56.6,113568.0,43.2035,43.2035,42.9833,42.9909,113568.0
2017-11-06 10:10:00,56.59,56.68,56.53,56.65,77030.0,42.9833,43.0516,42.9377,43.0288,77030.0
2017-11-06 10:20:00,56.65,56.69,56.57,56.58,53871.0,43.0288,43.0592,42.9681,42.9757,53871.0
2017-11-06 10:30:00,56.59,56.64,56.4,56.41,52517.0,42.9833,43.0212,42.8389,42.8465,52517.0
2017-11-06 10:40:00,56.42,56.67,56.4,56.66,47607.0,42.8541,43.044,42.8389,43.0364,47607.0
2017-11-06 10:50:00,56.66,56.67,56.51,56.54,34087.0,43.0364,43.044,42.9225,42.9453,34087.0
2017-11-06 11:00:00,56.54,56.54,56.4,56.4,57129.0,42.9453,42.9453,42.8389,42.8389,57129.0
2017-11-06 11:10:00,56.4,56.41,56.27,56.29,38791.0,42.8389,42.8465,42.7402,42.7554,38791.0
2017-11-06 11:20:00,56.29,56.45,56.29,56.44,44060.0,42.7554,42.8769,42.7554,42.8693,44060.0
2017-11-06 11:30:00,56.44,56.81,56.41,56.79,155946.0,42.8693,43.1504,42.8465,43.1352,155946.0
2017-11-06 11:40:00,56.79,56.84,56.74,56.82,29259.0,43.1352,43.1731,43.0972,43.158,29259.0
2017-11-06 11:50:00,56.82,56.93,56.81,56.91,25480.0,43.158,43.2415,43.1504,43.2263,25480.0
2017-11-06 12:00:00,56.91,56.91,56.75,56.79,25470.0,43.2263,43.2263,43.1048,43.1352,25470.0
2017-11-06 12:10:00,56.79,56.82,56.76,56.81,27740.0,43.1352,43.158,43.1124,43.1504,27740.0
2017-11-06 12:20:00,56.81,56.86,56.79,56.83,25919.0,43.1504,43.1883,43.1352,43.1656,25919.0
2017-11-06 12:30:00,56.83,57.0,56.72,56.79,427698.0,43.1656,43.2947,43.082,43.1352,427698.0
2017-11-06 12:40:00,56.79,56.8,56.75,56.77,20059.0,43.1352,43.1428,43.1048,43.12,20059.0
2017-11-06 12:50:00,56.78,56.79,56.74,56.74,23858.0,43.1276,43.1352,43.0972,43.0972,23858.0
2017-11-06 13:00:00,56.74,56.76,56.7,56.73,66510.0,43.0972,43.1124,43.0668,43.0896,66510.0
2017-11-06 13:10:00,56.73,56.74,56.68,56.7,230619.0,43.0896,43.0972,43.0516,43.0668,230619.0
2017-11-06 13:20:00,56.7,56.74,56.62,56.62,45383.0,43.0668,43.0972,43.006,43.006,45383.0
2017-11-06 13:30:00,56.62,56.69,56.59,56.64,46412.0,43.006,43.0592,42.9833,43.0212,46412.0
2017-11-06 13:40:00,56.63,56.78,56.62,56.77,32490.0,43.0136,43.1276,43.006,43.12,32490.0
2017-11-06 13:50:00,56.77,56.77,56.72,56.73,27512.0,43.12,43.12,43.082,43.0896,27512.0
2017-11-06 14:00:00,56.74,56.77,56.64,56.65,47461.0,43.0972,43.12,43.0212,43.0288,47461.0
2017-11-06 14:10:00,56.66,56.66,56.58,56.58,37409.0,43.0364,43.0364,42.9757,42.9757,37409.0
2017-11-06 14:20:00,56.58,56.67,56.58,56.64,105275.0,42.9757,43.044,42.9757,43.0212,105275.0
2017-11-06 14:30:00,56.64,56.64,56.58,56.61,29083.0,43.0212,43.0212,42.9757,42.9985,29083.0
2017-11-06 14:40:00,56.6,56.7,56.58,56.65,38583.0,42.9909,43.0668,42.9757,43.0288,38583.0
2017-11-06 14:50:00,56.65,56.66,56.5,56.5,138861.0,43.0288,43.0364,42.9149,42.9149,138861.0
2017-11-06 15:00:00,56.51,56.57,56.45,56.46,86818.0,42.9225,42.9681,42.8769,42.8845,86818.0
2017-11-06 15:10:00,56.46,56.49,56.33,56.34,137763.0,42.8845,42.9073,42.7858,42.7934,137763.0
2017-11-06 15:20:00,56.34,56.35,56.24,56.24,97015.0,42.7934,42.801,42.7174,42.7174,97015.0
2017-11-06 15:30:00,56.24,56.29,56.23,56.25,82884.0,42.7174,42.7554,42.7098,42.725,82884.0
2017-11-06 15:40:00,56.25,56.32,56.22,56.32,145230.0,42.725,42.7782,42.7022,42.7782,145230.0
2017-11-06 15:50:00,56.31,56.45,56.29,56.39,320341.0,42.7706,42.8769,42.7554,42.8313,320341.0
2017-11-07 09:30:00,56.67,56.67,56.32,56.48,77188.0,43.044,43.044,42.7782,42.8997,77188.0
2017-11-07 09:40:00,56.48,56.7,56.44,56.45,50620.0,42.8997,43.0668,42.8693,42.8769,50620.0
2017-11-07 09:50:00,56.43,56.5,56.39,56.42,25103.0,42.8617,42.9149,42.8313,42.8541,25103.0
2017-11-07 10:00:00,56.41,56.41,56.09,56.1,53212.0,42.8465,42.8465,42.6035,42.6111,53212.0
2017-11-07 10:10:00,56.1,56.1,55.86,55.93,58746.0,42.6111,42.6111,42.4288,42.482,58746.0
2017-11-07 10:20:00,55.93,56.1,55.91,55.92,48067.0,42.482,42.6111,42.4668,42.4744,48067.0
2017-11-07 10:30:00,55.92,55.92,55.67,55.72,86861.0,42.4744,42.4744,42.2845,42.3224,86861.0
2017-11-07 10:40:00,55.72,55.72,55.5,55.52,44421.0,42.3224,42.3224,42.1553,42.1705,44421.0
2017-11-07 10:50:00,55.52,55.54,55.39,55.4,82803.0,42.1705,42.1857,42.0718,42.0794,82803.0
2017-11-07 11:00:00,55.39,55.4,55.15,55.27,129998.0,42.0718,42.0794,41.8895,41.9806,129998.0
2017-11-07 11:10:00,55.27,55.72,55.27,55.62,87308.0,41.9806,42.3224,41.9806,42.2465,87308.0
2017-11-07 11:20:00,55.63,55.72,55.56,55.68,64936.0,42.2541,42.3224,42.2009,42.2921,64936.0
2017-11-07 11:30:00,55.69,55.71,55.37,55.38,47714.0,42.2997,42.3149,42.0566,42.0642,47714.0
2017-11-07 11:40:00,55.38,55.42,55.27,55.3,61888.0,42.0642,42.0946,41.9806,42.0034,61888.0
2017-11-07 11:50:00,55.3,55.31,55.11,55.15,73325.0,42.0034,42.011,41.8591,41.8895,73325.0
2017-11-07 12:00:00,55.16,55.16,55.02,55.03,42269.0,41.8971,41.8971,41.7908,41.7984,42269.0
2017-11-07 12:10:00,55.03,55.08,54.95,55.0,113371.0,41.7984,41.8363,41.7376,41.7756,113371.0
2017-11-07 12:20:00,55.01,55.01,54.7,54.88,211697.0,41.7832,41.7832,41.5477,41.6844,211697.0
2017-11-07 12:30:00,54.88,55.03,54.65,55.03,146019.0,41.6844,41.7984,41.5097,41.7984,146019.0
2017-11-07 12:40:00,55.02,55.07,54.94,55.06,32586.0,41.7908,41.8287,41.73,41.8211,32586.0
2017-11-07 12:50:00,55.09,55.1,54.79,54.86,56907.0,41.8439,41.8515,41.6161,41.6692,56907.0
2017-11-07 13:00:00,54.86,54.87,54.77,54.83,47212.0,41.6692,41.6768,41.6009,41.6464,47212.0
2017-11-07 13:10:00,54.83,54.84,54.76,54.8,38986.0,41.6464,41.654,41.5933,41.6237,38986.0
2017-11-07 13:20:00,54.8,54.85,54.79,54.8,23559.0,41.6237,41.6616,41.6161,41.6237,23559.0
2017-11-07 13:30:00,54.8,54.81,54.68,54.69,48554.0,41.6237,41.6313,41.5325,41.5401,48554.0
2017-11-07 13:40:00,54.7,55.03,54.67,55.01,96871.0,41.5477,41.7984,41.5249,41.7832,96871.0
2017-11-07 13:50:00,55.01,55.08,54.99,55.01,30309.0,41.7832,41.8363,41.768,41.7832,30309.0
2017-11-07 14:00:00,55.01,55.02,54.92,54.97,61621.0,41.7832,41.7908,41.7148,41.7528,61621.0
2017-11-07 14:10:00,54.97,55.01,54.93,54.99,49326.0,41.7528,41.7832,41.7224,41.768,49326.0
2017-11-07 14:20:00,54.98,55.0,54.86,54.88,45624.0,41.7604,41.7756,41.6692,41.6844,45624.0
2017-11-07 14:30:00,54.89,54.89,54.81,54.84,46572.0,41.692,41.692,41.6313,41.654,46572.0
2017-11-07 14:40:00,54.84,54.99,54.83,54.94,58199.0,41.654,41.768,41.6464,41.73,58199.0
2017-11-07 14:50:00,54.94,54.97,54.83,54.87,65772.0,41.73,41.7528,41.6464,41.6768,65772.0
2017-11-07 15:00:00,54.86,54.9,54.8,54.89,43016.0,41.6692,41.6996,41.6237,41.692,43016.0
2017-11-07 15:10:00,54.88,55.04,54.86,55.04,40038.0,41.6844,41.8059,41.6692,41.8059,40038.0
2017-11-07 15:20:00,55.04,55.06,54.99,55.0,38378.0,41.8059,41.8211,41.768,41.7756,38378.0
2017-11-07 15:30:00,55.0,55.11,54.96,55.08,97506.0,41.7756,41.8591,41.7452,41.8363,97506.0
2017-11-07 15:40:00,55.08,55.09,54.98,55.02,84664.0,41.8363,41.8439,41.7604,41.7908,84664.0
2017-11-07 15:50:00,55.03,55.13,55.02,55.12,231947.0,41.7984,41.8743,41.7908,41.8667,231947.0
2017-11-08 09:30:00,55.02,55.34,54.72,55.32,132643.0,41.7908,42.0338,41.5629,42.0186,132643.0
2017-11-08 09:40:00,55.33,55.52,55.29,55.32,78500.0,42.0262,42.1705,41.9958,42.0186,78500.0
2017-11-08 09:50:00,55.3,55.66,55.28,55.59,114685.0,42.0034,42.2769,41.9882,42.2237,114685.0
2017-11-08 10:00:00,55.61,55.63,55.36,55.48,61118.0,42.2389,42.2541,42.049,42.1402,61118.0
2017-11-08 10:10:00,55.46,55.68,55.41,55.68,101369.0,42.125,42.2921,42.087,42.2921,101369.0
2017-11-08 10:20:00,55.67,55.83,55.61,55.78,100869.0,42.2845,42.406,42.2389,42.368,100869.0
2017-11-08 10:30:00,55.77,55.95,55.6,55.92,130907.0,42.3604,42.4971,42.2313,42.4744,130907.0
2017-11-08 10:40:00,55.92,56.16,55.89,56.16,79973.0,42.4744,42.6567,42.4516,42.6567,79973.0
2017-11-08 10:50:00,56.13,56.15,56.0,56.05,50608.0,42.6339,42.6491,42.5351,42.5731,50608.0
2017-11-08 11:00:00,56.06,56.19,55.97,56.06,72618.0,42.5807,42.6794,42.5123,42.5807,72618.0
2017-11-08 11:10:00,56.06,56.25,56.04,56.15,65988.0,42.5807,42.725,42.5655,42.6491,65988.0
2017-11-08 11:20:00,56.15,56.27,56.1,56.25,49281.0,42.6491,42.7402,42.6111,42.725,49281.0
2017-11-08 11:30:00,56.23,56.26,56.1,56.18,64602.0,42.7098,42.7326,42.6111,42.6718,64602.0
2017-11-08 11:40:00,56.17,56.18,56.06,56.16,37879.0,42.6642,42.6718,42.5807,42.6567,37879.0
2017-11-08 11:50:00,56.15,56.24,56.08,56.16,57654.0,42.6491,42.7174,42.5959,42.6567,57654.0
2017-11-08 12:00:00,56.18,56.54,56.17,56.42,77560.0,42.6718,42.9453,42.6642,42.8541,77560.0
2017-11-08 12:10:00,56.42,56.52,56.42,56.5,40411.0,42.8541,42.9301,42.8541,42.9149,40411.0
2017-11-08 12:20:00,56.51,56.6,56.49,56.6,31786.0,42.9225,42.9909,42.9073,42.9909,31786.0
2017-11-08 12:30:00,56.61,56.7,56.61,56.68,38451.0,42.9985,43.0668,42.9985,43.0516,38451.0
2017-11-08 12:40:00,56.68,56.68,56.53,56.6,47377.0,43.0516,43.0516,42.9377,42.9909,47377.0
2017-11-08 12:50:00,56.6,56.62,56.4,56.61,45927.0,42.9909,43.006,42.8389,42.9985,45927.0
2017-11-08 13:00:00,56.6,56.61,56.49,56.54,46645.0,42.9909,42.9985,42.9073,42.9453,46645.0
2017-11-08 13:10:00,56.53,56.61,56.52,56.55,35895.0,42.9377,42.9985,42.9301,42.9529,35895.0
2017-11-08 13:20:00,56.55,56.61,56.49,56.6,140958.0,42.9529,42.9985,42.9073,42.9909,140958.0
2017-11-08 13:30:00,56.6,56.65,56.53,56.6,48589.0,42.9909,43.0288,42.9377,42.9909,48589.0
2017-11-08 13:40:00,56.6,56.78,56.55,56.69,67022.0,42.9909,43.1276,42.9529,43.0592,67022.0
2017-11-08 13:50:00,56.72,56.72,56.62,56.68,46367.0,43.082,43.082,43.006,43.0516,46367.0
2017-11-08 14:00:00,56.67,56.71,56.66,56.7,38182.0,43.044,43.0744,43.0364,43.0668,38182.0
2017-11-08 14:10:00,56.69,56.72,56.59,56.62,54991.0,43.0592,43.082,42.9833,43.006,54991.0
2017-11-08 14:20:00,56.62,56.62,56.5,56.54,41584.0,43.006,43.006,42.9149,42.9453,41584.0
2017-11-08 14:30:00,56.55,56.56,56.44,56.48,50311.0,42.9529,42.9605,42.8693,42.8997,50311.0
2017-11-08 14:40:00,56.48,56.61,56.47,56.58,58079.0,42.8997,42.9985,42.8921,42.9757,58079.0
2017-11-08 14:50:00,56.58,56.58,56.4,56.51,60663.0,42.9757,42.9757,42.8389,42.9225,60663.0
2017-11-08 15:00:00,56.53,56.64,56.44,56.61,106173.0,42.9377,43.0212,42.8693,42.9985,106173.0
2017-11-08 15:10:00,56.62,56.69,56.5,56.51,96160.0,43.006,43.0592,42.9149,42.9225,96160.0
2017-11-08 15:20:00,56.5,56.5,56.36,56.49,76368.0,42.9149,42.9149,42.8086,42.9073,76368.0
2017-11-08 15:30:00,56.5,56.61,56.47,56.61,82122.0,42.9149,42.9985,42.8921,42.9985,82122.0
2017-11-08 15:40:00,56.6,56.61,56.48,56.53,160245.0,42.9909,42.9985,42.8997,42.9377,160245.0
2017-11-08 15:50:00,56.53,56.55,56.49,56.55,278531.0,42.9377,42.9529,42.9073,42.9529,278531.0
2017-11-09 09:30:00,56.16,56.43,55.69,56.08,163107.0,42.6567,42.8617,42.2997,42.5959,163107.0
2017-11-09 09:40:00,56.08,56.49,56.07,56.11,233968.0,42.5959,42.9073,42.5883,42.6187,233968.0
2017-11-09 09:50:00,56.08,56.14,55.94,55.96,49546.0,42.5959,42.6415,42.4895,42.5047,49546.0
2017-11-09 10:00:00,55.96,56.04,55.8,55.96,70850.0,42.5047,42.5655,42.3832,42.5047,70850.0
2017-11-09 10:10:00,55.97,56.12,55.74,56.03,59145.0,42.5123,42.6263,42.3376,42.5579,59145.0
2017-11-09 10:20:00,56.06,56.13,55.94,56.01,75989.0,42.5807,42.6339,42.4895,42.5427,75989.0
2017-11-09 10:30:00,56.01,56.11,55.91,55.93,54642.0,42.5427,42.6187,42.4668,42.482,54642.0
2017-11-09 10:40:00,55.93,56.08,55.92,56.05,59636.0,42.482,42.5959,42.4744,42.5731,59636.0
2017-11-09 10:50:00,56.07,56.08,55.96,56.0,148609.0,42.5883,42.5959,42.5047,42.5351,148609.0
2017-11-09 11:00:00,56.0,56.0,55.94,55.97,80950.0,42.5351,42.5351,42.4895,42.5123,80950.0
2017-11-09 11:10:00,55.96,56.09,55.96,55.99,188797.0,42.5047,42.6035,42.5047,42.5275,188797.0
2017-11-09 11:20:00,55.99,55.99,55.8,55.87,70087.0,42.5275,42.5275,42.3832,42.4364,70087.0
2017-11-09 11:30:00,55.88,55.95,55.82,55.94,126191.0,42.444,42.4971,42.3984,42.4895,126191.0
2017-11-09 11:40:00,55.95,55.95,55.86,55.9,75498.0,42.4971,42.4971,42.4288,42.4592,75498.0
2017-11-09 11:50:00,55.9,55.9,55.55,55.6,81857.0,42.4592,42.4592,42.1933,42.2313,81857.0
2017-11-09 12:00:00,55.59,55.63,55.5,55.56,84617.0,42.2237,42.2541,42.1553,42.2009,84617.0
2017-11-09 12:10:00,55.54,55.55,55.4,55.48,71838.0,42.1857,42.1933,42.0794,42.1402,71838.0
2017-11-09 12:20:00,55.48,55.55,55.44,55.46,54177.0,42.1402,42.1933,42.1098,42.125,54177.0
2017-11-09 12:30:00,55.46,55.51,55.35,55.41,121908.0,42.125,42.1629,42.0414,42.087,121908.0
2017-11-09 12:40:00,55.4,55.41,55.27,55.39,43081.0,42.0794,42.087,41.9806,42.0718,43081.0
2017-11-09 12:50:00,55.4,55.58,55.38,55.58,34777.0,42.0794,42.2161,42.0642,42.2161,34777.0
2017-11-09 13:00:00,55.58,55.79,55.51,55.79,55902.0,42.2161,42.3756,42.1629,42.3756,55902.0
2017-11-09 13:10:00,55.77,55.85,55.73,55.81,34848.0,42.3604,42.4212,42.33,42.3908,34848.0
2017-11-09 13:20:00,55.83,55.97,55.83,55.96,43602.0,42.406,42.5123,42.406,42.5047,43602.0
2017-11-09 13:30:00,55.95,56.04,55.93,55.98,55080.0,42.4971,42.5655,42.482,42.5199,55080.0
2017-11-09 13:40:00,55.99,56.13,55.98,56.09,40494.0,42.5275,42.6339,42.5199,42.6035,40494.0
2017-11-09 13:50:00,56.1,56.15,56.05,56.11,33473.0,42.6111,42.6491,42.5731,42.6187,33473.0
2017-11-09 14:00:00,56.12,56.24,56.09,56.12,117949.0,42.6263,42.7174,42.6035,42.6263,117949.0
2017-11-09 14:10:00,56.11,56.16,56.08,56.16,38660.0,42.6187,42.6567,42.5959,42.6567,38660.0
2017-11-09 14:20:00,56.15,56.15,56.04,56.05,38240.0,42.6491,42.6491,42.5655,42.5731,38240.0
2017-11-09 14:30:00,56.04,56.09,55.96,55.96,33948.0,42.5655,42.6035,42.5047,42.5047,33948.0
2017-11-09 14:40:00,55.96,55.98,55.9,55.96,37283.0,42.5047,42.5199,42.4592,42.5047,37283.0
2017-11-09 14:50:00,55.96,55.98,55.86,55.9,41809.0,42.5047,42.5199,42.4288,42.4592,41809.0
2017-11-09 15:00:00,55.9,55.91,55.82,55.89,35815.0,42.4592,42.4668,42.3984,42.4516,35815.0
2017-11-09 15:10:00,55.88,55.94,55.84,55.94,44396.0,42.444,42.4895,42.4136,42.4895,44396.0
2017-11-09 15:20:00,55.93,56.01,55.92,56.01,33614.0,42.482,42.5427,42.4744,42.5427,33614.0
2017-11-09 15:30:00,56.01,56.02,55.98,56.02,131665.0,42.5427,42.5503,42.5199,42.5503,131665.0
2017-11-09 15:40:00,56.01,56.02,55.94,55.97,79645.0,42.5427,42.5503,42.4895,42.5123,79645.0
2017-11-09 15:50:00,55.98,56.03,55.92,55.93,205293.0,42.5199,42.5579,42.4744,42.482,205293.0
2017-11-10 09:30:00,56.19,56.9,56.0,56.88,88021.0,42.6794,43.2187,42.5351,43.2035,88021.0
2017-11-10 09:40:00,56.88,57.05,56.72,56.8,45176.0,43.2035,43.3327,43.082,43.1428,45176.0
2017-11-10 09:50:00,56.8,56.83,56.5,56.62,52002.0,43.1428,43.1656,42.9149,43.006,52002.0
2017-11-10 10:00:00,56.62,56.77,56.56,56.69,34140.0,43.006,43.12,42.9605,43.0592,34140.0
2017-11-10 10:10:00,56.7,56.74,56.66,56.66,65198.0,43.0668,43.0972,43.0364,43.0364,65198.0
2017-11-10 10:20:00,56.67,56.79,56.58,56.62,54040.0,43.044,43.1352,42.9757,43.006,54040.0
2017-11-10 10:30:00,56.64,56.71,56.5,56.59,39914.0,43.0212,43.0744,42.9149,42.9833,39914.0
2017-11-10 10:40:00,56.6,56.62,56.46,56.47,47535.0,42.9909,43.006,42.8845,42.8921,47535.0
2017-11-10 10:50:00,56.47,56.5,56.38,56.47,125011.0,42.8921,42.9149,42.8238,42.8921,125011.0
2017-11-10 11:00:00,56.47,56.5,56.43,56.46,175797.0,42.8921,42.9149,42.8617,42.8845,175797.0
2017-11-10 11:10:00,56.47,56.51,56.44,56.46,118827.0,42.8921,42.9225,42.8693,42.8845,118827.0
2017-11-10 11:20:00,56.46,56.47,56.34,56.47,95196.0,42.8845,42.8921,42.7934,42.8921,95196.0
2017-11-10 11:30:00,56.47,56.47,56.38,56.43,41795.0,42.8921,42.8921,42.8238,42.8617,41795.0
2017-11-10 11:40:00,56.44,56.46,56.37,56.37,26002.0,42.8693,42.8845,42.8162,42.8162,26002.0
2017-11-10 11:50:00,56.37,56.44,56.37,56.39,23802.0,42.8162,42.8693,42.8162,42.8313,23802.0
2017-11-10 12:00:00,56.39,56.42,56.33,56.35,17000.0,42.8313,42.8541,42.7858,42.801,17000.0
2017-11-10 12:10:00,56.34,56.43,56.34,56.42,19125.0,42.7934,42.8617,42.7934,42.8541,19125.0
2017-11-10 12:20:00,56.43,56.46,56.41,56.43,44889.0,42.8617,42.8845,42.8465,42.8617,44889.0
2017-11-10 12:30:00,56.43,56.45,56.4,56.44,28061.0,42.8617,42.8769,42.8389,42.8693,28061.0
2017-11-10 12:40:00,56.44,56.44,56.34,56.34,17314.0,42.8693,42.8693,42.7934,42.7934,17314.0
2017-11-10 12:50:00,56.34,56.43,56.31,56.31,48664.0,42.7934,42.8617,42.7706,42.7706,48664.0
2017-11-10 13:00:00,56.31,56.45,56.27,56.42,59002.0,42.7706,42.8769,42.7402,42.8541,59002.0
2017-11-10 13:10:00,56.42,56.43,56.33,56.39,40774.0,42.8541,42.8617,42.7858,42.8313,40774.0
2017-11-10 13:20:00,56.39,56.43,56.37,56.42,24153.0,42.8313,42.8617,42.8162,42.8541,24153.0
2017-11-10 13:30:00,56.42,56.43,56.39,56.42,33151.0,42.8541,42.8617,42.8313,42.8541,33151.0
2017-11-10 13:40:00,56.42,56.54,56.38,56.53,41731.0,42.8541,42.9453,42.8238,42.9377,41731.0
2017-11-10 13:50:00,56.56,56.7,56.55,56.62,39030.0,42.9605,43.0668,42.9529,43.006,39030.0
2017-11-10 14:00:00,56.63,56.65,56.49,56.52,55801.0,43.0136,43.0288,42.9073,42.9301,55801.0
2017-11-10 14:10:00,56.52,56.53,56.45,56.49,47419.0,42.9301,42.9377,42.8769,42.9073,47419.0
2017-11-10 14:20:00,56.49,56.58,56.47,56.55,233096.0,42.9073,42.9757,42.8921,42.9529,233096.0
2017-11-10 14:30:00,56.54,56.66,56.5,56.53,112041.0,42.9453,43.0364,42.9149,42.9377,112041.0
2017-11-10 14:40:00,56.53,56.55,56.44,56.48,129434.0,42.9377,42.9529,42.8693,42.8997,129434.0
2017-11-10 14:50:00,56.49,56.52,56.47,56.48,61708.0,42.9073,42.9301,42.8921,42.8997,61708.0
2017-11-10 15:00:00,56.47,56.5,56.45,56.49,45621.0,42.8921,42.9149,42.8769,42.9073,45621.0
2017-11-10 15:10:00,56.49,56.5,56.37,56.43,51818.0,42.9073,42.9149,42.8162,42.8617,51818.0
2017-11-10 15:20:00,56.43,56.5,56.43,56.48,80425.0,42.8617,42.9149,42.8617,42.8997,80425.0
2017-11-10 15:30:00,56.48,56.52,56.44,56.48,106334.0,42.8997,42.9301,42.8693,42.8997,106334.0
2017-11-10 15:40:00,56.48,56.61,56.46,56.61,110104.0,42.8997,42.9985,42.8845,42.9985,110104.0
2017-11-10 15:50:00,56.61,56.68,56.58,56.68,216793.0,42.9985,43.0516,42.9757,43.0516,216793.0
2017-11-13 09:30:00,56.7,57.43,56.63,56.99,194174.0,43.0668,43.6213,43.0136,43.2871,194174.0
2017-11-13 09:40:00,57.01,57.28,56.91,57.1,124964.0,43.3023,43.5074,43.2263,43.3706,124964.0
2017-11-13 09:50:00,57.09,57.28,57.04,57.25,66057.0,43.363,43.5074,43.3251,43.4846,66057.0
2017-11-13 10:00:00,57.28,57.29,57.12,57.21,63098.0,43.5074,43.5149,43.3858,43.4542,63098.0
2017-11-13 10:10:00,57.21,57.28,57.19,57.21,65040.0,43.4542,43.5074,43.439,43.4542,65040.0
2017-11-13 10:20:00,57.21,57.27,57.2,57.26,68476.0,43.4542,43.4998,43.4466,43.4922,68476.0
2017-11-13 10:30:00,57.27,57.29,57.19,57.25,76810.0,43.4998,43.5149,43.439,43.4846,76810.0
2017-11-13 10:40:00,57.26,57.29,57.24,57.25,40259.0,43.4922,43.5149,43.477,43.4846,40259.0
2017-11-13 10:50:00,57.25,57.31,57.17,57.29,39908.0,43.4846,43.5301,43.4238,43.5149,39908.0
2017-11-13 11:00:00,57.28,57.32,57.16,57.21,66173.0,43.5074,43.5377,43.4162,43.4542,66173.0
2017-11-13 11:10:00,57.22,57.22,56.92,56.92,89258.0,43.4618,43.4618,43.2339,43.2339,89258.0
2017-11-13 11:20:00,56.92,57.01,56.91,56.98,121799.0,43.2339,43.3023,43.2263,43.2795,121799.0
2017-11-13 11:30:00,57.0,57.01,56.85,56.86,44088.0,43.2947,43.3023,43.1807,43.1883,44088.0
2017-11-13 11:40:00,56.86,56.99,56.86,56.95,41091.0,43.1883,43.2871,43.1883,43.2567,41091.0
2017-11-13 11:50:00,56.95,57.01,56.92,56.99,39343.0,43.2567,43.3023,43.2339,43.2871,39343.0
2017-11-13 12:00:00,57.0,57.0,56.88,56.9,25402.0,43.2947,43.2947,43.2035,43.2187,25402.0
2017-11-13 12:10:00,56.9,56.91,56.83,56.83,23716.0,43.2187,43.2263,43.1656,43.1656,23716.0
2017-11-13 12:20:00,56.82,56.87,56.71,56.71,35659.0,43.158,43.1959,43.0744,43.0744,35659.0
2017-11-13 12:30:00,56.72,56.74,56.59,56.59,35001.0,43.082,43.0972,42.9833,42.9833,35001.0
2017-11-13 12:40:00,56.58,56.59,56.38,56.54,56165.0,42.9757,42.9833,42.8238,42.9453,56165.0
2017-11-13 12:50:00,56.54,56.74,56.51,56.7,73788.0,42.9453,43.0972,42.9225,43.0668,73788.0
2017-11-13 13:00:00,56.71,56.79,56.71,56.72,22451.0,43.0744,43.1352,43.0744,43.082,22451.0
2017-11-13 13:10:00,56.73,56.86,56.73,56.81,23883.0,43.0896,43.1883,43.0896,43.1504,23883.0
2017-11-13 13:20:00,56.81,56.87,56.74,56.81,37694.0,43.1504,43.1959,43.0972,43.1504,37694.0
2017-11-13 13:30:00,56.81,56.86,56.79,56.85,49790.0,43.1504,43.1883,43.1352,43.1807,49790.0
2017-11-13 13:40:00,56.85,56.89,56.83,56.89,51820.0,43.1807,43.2111,43.1656,43.2111,51820.0
2017-11-13 13:50:00,56.89,56.9,56.86,56.86,69636.0,43.2111,43.2187,43.1883,43.1883,69636.0
2017-11-13 14:00:00,56.86,56.86,56.77,56.77,49422.0,43.1883,43.1883,43.12,43.12,49422.0
2017-11-13 14:10:00,56.76,56.9,56.75,56.84,33161.0,43.1124,43.2187,43.1048,43.1731,33161.0
2017-11-13 14:20:00,56.83,56.87,56.81,56.84,47014.0,43.1656,43.1959,43.1504,43.1731,47014.0
2017-11-13 14:30:00,56.83,56.97,56.81,56.97,43391.0,43.1656,43.2719,43.1504,43.2719,43391.0
2017-11-13 14:40:00,56.97,57.0,56.93,57.0,30902.0,43.2719,43.2947,43.2415,43.2947,30902.0
2017-11-13 14:50:00,57.0,57.01,56.88,56.91,63066.0,43.2947,43.3023,43.2035,43.2263,63066.0
2017-11-13 15:00:00,56.9,57.01,56.88,56.99,51473.0,43.2187,43.3023,43.2035,43.2871,51473.0
2017-11-13 15:10:00,56.98,57.01,56.89,57.01,103346.0,43.2795,43.3023,43.2111,43.3023,103346.0
2017-11-13 15:20:00,57.0,57.1,56.95,57.01,158264.0,43.2947,43.3706,43.2567,43.3023,158264.0
2017-11-13 15:30:00,57.01,57.02,56.94,56.94,155665.0,43.3023,43.3099,43.2491,43.2491,155665.0
2017-11-13 15:40:00,56.94,57.01,56.9,56.98,127275.0,43.2491,43.3023,43.2187,43.2795,127275.0
2017-11-13 15:50:00,56.99,57.0,56.94,56.97,235966.0,43.2871,43.2947,43.2491,43.2719,235966.0
2017-11-14 09:30:00,56.58,57.21,56.5,57.16,120656.0,42.9757,43.4542,42.9149,43.4162,120656.0
2017-11-14 09:40:00,57.16,57.4,57.08,57.23,101174.0,43.4162,43.5985,43.3554,43.4694,101174.0
2017-11-14 09:50:00,57.24,57.43,57.15,57.42,72774.0,43.477,43.6213,43.4086,43.6137,72774.0
2017-11-14 10:00:00,57.42,57.62,57.07,57.11,407706.0,43.6137,43.7656,43.3478,43.3782,407706.0
2017-11-14 10:10:00,57.12,57.39,57.03,57.3,99575.0,43.3858,43.5909,43.3175,43.5225,99575.0
2017-11-14 10:20:00,57.3,57.42,57.15,57.2,73831.0,43.5225,43.6137,43.4086,43.4466,73831.0
2017-11-14 10:30:00,57.2,57.23,57.04,57.13,35692.0,43.4466,43.4694,43.3251,43.3934,35692.0
2017-11-14 10:40:00,57.15,57.3,57.11,57.17,66875.0,43.4086,43.5225,43.3782,43.4238,66875.0
2017-11-14 10:50:00,57.15,57.22,57.1,57.16,67115.0,43.4086,43.4618,43.3706,43.4162,67115.0
2017-11-14 11:00:00,57.15,57.15,56.98,57.07,34860.0,43.4086,43.4086,43.2795,43.3478,34860.0
2017-11-14 11:10:00,57.07,57.18,56.94,57.0,40983.0,43.3478,43.4314,43.2491,43.2947,40983.0
2017-11-14 11:20:00,57.0,57.05,56.94,56.98,28299.0,43.2947,43.3327,43.2491,43.2795,28299.0
2017-11-14 11:30:00,56.98,56.98,56.88,56.9,31556.0,43.2795,43.2795,43.2035,43.2187,31556.0
2017-11-14 11:40:00,56.9,57.01,56.84,56.84,31683.0,43.2187,43.3023,43.1731,43.1731,31683.0
2017-11-14 11:50:00,56.84,57.01,56.77,57.01,20996.0,43.1731,43.3023,43.12,43.3023,20996.0
2017-11-14 12:00:00,56.99,57.17,56.99,57.06,22635.0,43.2871,43.4238,43.2871,43.3403,22635.0
2017-11-14 12:10:00,57.08,57.13,57.07,57.11,17604.0,43.3554,43.3934,43.3478,43.3782,17604.0
2017-11-14 12:20:00,57.11,57.13,57.08,57.1,22702.0,43.3782,43.3934,43.3554,43.3706,22702.0
2017-11-14 12:30:00,57.11,57.11,57.06,57.09,11893.0,43.3782,43.3782,43.3403,43.363,11893.0
2017-11-14 12:40:00,57.09,57.1,57.06,57.09,15359.0,43.363,43.3706,43.3403,43.363,15359.0
2017-11-14 12:50:00,57.1,57.1,56.96,57.04,21032.0,43.3706,43.3706,43.2643,43.3251,21032.0
2017-11-14 13:00:00,57.06,57.09,57.0,57.06,17400.0,43.3403,43.363,43.2947,43.3403,17400.0
2017-11-14 13:10:00,57.08,57.1,57.04,57.05,15282.0,43.3554,43.3706,43.3251,43.3327,15282.0
2017-11-14 13:20:00,57.07,57.1,57.05,57.06,20682.0,43.3478,43.3706,43.3327,43.3403,20682.0
2017-11-14 13:30:00,57.05,57.05,57.0,57.04,10275.0,43.3327,43.3327,43.2947,43.3251,10275.0
2017-11-14 13:40:00,57.04,57.06,57.0,57.01,17840.0,43.3251,43.3403,43.2947,43.3023,17840.0
2017-11-14 13:50:00,57.02,57.03,56.95,56.96,31747.0,43.3099,43.3175,43.2567,43.2643,31747.0
2017-11-14 14:00:00,56.96,57.02,56.96,57.01,32883.0,43.2643,43.3099,43.2643,43.3023,32883.0
2017-11-14 14:10:00,57.01,57.02,56.92,56.95,36147.0,43.3023,43.3099,43.2339,43.2567,36147.0
2017-11-14 14:20:00,56.96,57.17,56.96,57.17,67881.0,43.2643,43.4238,43.2643,43.4238,67881.0
2017-11-14 14:30:00,57.17,57.22,57.14,57.18,33428.0,43.4238,43.4618,43.401,43.4314,33428.0
2017-11-14 14:40:00,57.19,57.22,57.13,57.14,55301.0,43.439,43.4618,43.3934,43.401,55301.0
2017-11-14 14:50:00,57.14,57.21,57.14,57.21,27766.0,43.401,43.4542,43.401,43.4542,27766.0
2017-11-14 15:00:00,57.2,57.28,57.17,57.24,47264.0,43.4466,43.5074,43.4238,43.477,47264.0
2017-11-14 15:10:00,57.24,57.28,57.21,57.22,33921.0,43.477,43.5074,43.4542,43.4618,33921.0
2017-11-14 15:20:00,57.22,57.22,57.12,57.14,49301.0,43.4618,43.4618,43.3858,43.401,49301.0
2017-11-14 15:30:00,57.13,57.19,57.12,57.13,72698.0,43.3934,43.439,43.3858,43.3934,72698.0
2017-11-14 15:40:00,57.13,57.17,57.12,57.15,108599.0,43.3934,43.4238,43.3858,43.4086,108599.0
2017-11-14 15:50:00,57.15,57.2,57.12,57.19,207319.0,43.4086,43.4466,43.3858,43.439,207319.0
2017-11-15 09:30:00,57.06,57.18,56.15,56.19,383261.0,43.3403,43.4314,42.6491,42.6794,383261.0
2017-11-15 09:40:00,56.19,56.88,56.07,56.59,278979.0,42.6794,43.2035,42.5883,42.9833,278979.0
2017-11-15 09:50:00,56.58,57.16,56.44,57.13,104163.0,42.9757,43.4162,42.8693,43.3934,104163.0
2017-11-15 10:00:00,57.06,57.08,56.63,56.72,267213.0,43.3403,43.3554,43.0136,43.082,267213.0
2017-11-15 10:10:00,56.7,56.91,56.69,56.9,108899.0,43.0668,43.2263,43.0592,43.2187,108899.0
2017-11-15 10:20:00,56.9,56.92,56.75,56.86,56398.0,43.2187,43.2339,43.1048,43.1883,56398.0
2017-11-15 10:30:00,56.85,56.92,56.8,56.91,93495.0,43.1807,43.2339,43.1428,43.2263,93495.0
2017-11-15 10:40:00,56.91,56.91,56.79,56.88,97766.0,43.2263,43.2263,43.1352,43.2035,97766.0
2017-11-15 10:50:00,56.88,56.94,56.75,56.8,103446.0,43.2035,43.2491,43.1048,43.1428,103446.0
2017-11-15 11:00:00,56.82,57.14,56.76,57.07,92909.0,43.158,43.401,43.1124,43.3478,92909.0
2017-11-15 11:10:00,57.09,57.29,57.07,57.15,84299.0,43.363,43.5149,43.3478,43.4086,84299.0
2017-11-15 11:20:00,57.17,57.27,57.06,57.22,91362.0,43.4238,43.4998,43.3403,43.4618,91362.0
2017-11-15 11:30:00,57.21,57.25,57.02,57.04,52198.0,43.4542,43.4846,43.3099,43.3251,52198.0
2017-11-15 11:40:00,57.04,57.25,56.91,57.17,65698.0,43.3251,43.4846,43.2263,43.4238,65698.0
2017-11-15 11:50:00,57.17,57.22,57.11,57.16,44876.0,43.4238,43.4618,43.3782,43.4162,44876.0
2017-11-15 12:00:00,57.14,57.19,57.09,57.09,51513.0,43.401,43.439,43.363,43.363,51513.0
2017-11-15 12:10:00,57.09,57.19,57.02,57.08,48384.0,43.363,43.439,43.3099,43.3554,48384.0
2017-11-15 12:20:00,57.12,57.18,57.1,57.17,58817.0,43.3858,43.4314,43.3706,43.4238,58817.0
2017-11-15 12:30:00,57.17,57.33,57.14,57.27,101839.0,43.4238,43.5453,43.401,43.4998,101839.0
2017-11-15 12:40:00,57.24,57.25,57.12,57.21,62702.0,43.477,43.4846,43.3858,43.4542,62702.0
2017-11-15 12:50:00,57.21,57.29,57.19,57.22,35371.0,43.4542,43.5149,43.439,43.4618,35371.0
2017-11-15 13:00:00,57.24,57.25,57.14,57.2,46862.0,43.477,43.4846,43.401,43.4466,46862.0
2017-11-15 13:10:00,57.18,57.32,57.11,57.28,105153.0,43.4314,43.5377,43.3782,43.5074,105153.0
2017-11-15 13:20:00,57.28,57.3,57.17,57.17,56103.0,43.5074,43.5225,43.4238,43.4238,56103.0
2017-11-15 13:30:00,57.17,57.32,57.17,57.29,58812.0,43.4238,43.5377,43.4238,43.5149,58812.0
2017-11-15 13:40:00,57.26,57.32,57.25,57.3,59140.0,43.4922,43.5377,43.4846,43.5225,59140.0
2017-11-15 13:50:00,57.3,57.32,57.25,57.29,70217.0,43.5225,43.5377,43.4846,43.5149,70217.0
2017-11-15 14:00:00,57.3,57.32,57.19,57.3,88109.0,43.5225,43.5377,43.439,43.5225,88109.0
2017-11-15 14:10:00,57.3,57.32,57.25,57.29,129476.0,43.5225,43.5377,43.4846,43.5149,129476.0
2017-11-15 14:20:00,57.29,57.34,57.25,57.32,85482.0,43.5149,43.5529,43.4846,43.5377,85482.0
2017-11-15 14:30:00,57.32,57.33,57.27,57.28,81265.0,43.5377,43.5453,43.4998,43.5074,81265.0
2017-11-15 14:40:00,57.29,57.35,57.21,57.27,94374.0,43.5149,43.5605,43.4542,43.4998,94374.0
2017-11-15 14:50:00,57.28,57.33,57.25,57.32,45450.0,43.5074,43.5453,43.4846,43.5377,45450.0
2017-11-15 15:00:00,57.32,57.35,57.19,57.21,103365.0,43.5377,43.5605,43.439,43.4542,103365.0
2017-11-15 15:10:00,57.22,57.43,57.18,57.33,116308.0,43.4618,43.6213,43.4314,43.5453,116308.0
2017-11-15 15:20:00,57.33,57.39,57.18,57.26,129483.0,43.5453,43.5909,43.4314,43.4922,129483.0
2017-11-15 15:30:00,57.26,57.37,57.21,57.29,124816.0,43.4922,43.5757,43.4542,43.5149,124816.0
2017-11-15 15:40:00,57.29,57.4,57.27,57.28,205017.0,43.5149,43.5985,43.4998,43.5074,205017.0
2017-11-15 15:50:00,57.27,57.34,57.2,57.31,366358.0,43.4998,43.5529,43.4466,43.5301,366358.0
2017-11-16 09:30:00,55.19,56.9,54.76,54.79,1318623.0,41.9199,43.2187,41.5933,41.6161,1318623.0
2017-11-16 09:40:00,54.81,55.1,53.36,53.85,1099871.0,41.6313,41.8515,40.5299,40.9021,1099871.0
2017-11-16 09:50:00,53.85,54.25,52.92,53.16,971017.0,40.9021,41.2059,40.1957,40.378,971017.0
2017-11-16 10:00:00,53.2,54.48,53.11,53.98,1133208.0,40.4084,41.3806,40.34,41.0008,1133208.0
2017-11-16 10:10:00,53.97,54.1,53.2,53.56,792425.0,40.9932,41.092,40.4084,40.6818,792425.0
2017-11-16 10:20:00,53.55,53.75,53.24,53.63,533090.0,40.6742,40.8261,40.4387,40.735,533090.0
2017-11-16 10:30:00,53.64,53.87,53.16,53.49,554313.0,40.7426,40.9173,40.378,40.6286,554313.0
2017-11-16 10:40:00,53.51,53.58,53.01,53.14,645850.0,40.6438,40.697,40.2641,40.3628,645850.0
2017-11-16 10:50:00,53.14,53.44,53.12,53.4,307691.0,40.3628,40.5907,40.3476,40.5603,307691.0
2017-11-16 11:00:00,53.39,53.97,53.28,53.95,451883.0,40.5527,40.9932,40.4691,40.978,451883.0
2017-11-16 11:10:00,53.97,54.2,53.64,53.87,288052.0,40.9932,41.1679,40.7426,40.9173,288052.0
2017-11-16 11:20:00,53.87,54.17,53.57,53.99,287634.0,40.9173,41.1451,40.6894,41.0084,287634.0
2017-11-16 11:30:00,54.01,54.32,53.9,53.94,317800.0,41.0236,41.2591,40.9401,40.9704,317800.0
2017-11-16 11:40:00,53.94,54.26,53.87,54.23,246032.0,40.9704,41.2135,40.9173,41.1907,246032.0
2017-11-16 11:50:00,54.25,54.44,54.11,54.11,194254.0,41.2059,41.3502,41.0996,41.0996,194254.0
2017-11-16 12:00:00,54.13,54.43,54.12,54.25,169610.0,41.1148,41.3426,41.1072,41.2059,169610.0
2017-11-16 12:10:00,54.24,54.65,54.06,54.53,227398.0,41.1983,41.5097,41.0616,41.4186,227398.0
2017-11-16 12:20:00,54.56,54.84,54.36,54.7,247242.0,41.4414,41.654,41.2895,41.5477,247242.0
2017-11-16 12:30:00,54.71,54.76,54.44,54.52,200594.0,41.5553,41.5933,41.3502,41.411,200594.0
2017-11-16 12:40:00,54.51,54.65,54.39,54.55,267275.0,41.4034,41.5097,41.3122,41.4338,267275.0
2017-11-16 12:50:00,54.54,54.8,54.46,54.68,250494.0,41.4262,41.6237,41.3654,41.5325,250494.0
2017-11-16 13:00:00,54.7,54.8,54.32,54.67,279281.0,41.5477,41.6237,41.2591,41.5249,279281.0
2017-11-16 13:10:00,54.65,54.99,54.56,54.91,173549.0,41.5097,41.768,41.4414,41.7072,173549.0
2017-11-16 13:20:00,54.88,55.18,54.7,54.93,310657.0,41.6844,41.9123,41.5477,41.7224,310657.0
2017-11-16 13:30:00,54.95,55.09,54.8,55.02,214842.0,41.7376,41.8439,41.6237,41.7908,214842.0
2017-11-16 13:40:00,55.04,55.1,54.91,54.99,261271.0,41.8059,41.8515,41.7072,41.768,261271.0
2017-11-16 13:50:00,55.0,55.11,54.63,54.97,353143.0,41.7756,41.8591,41.4945,41.7528,353143.0
2017-11-16 14:00:00,54.97,54.98,54.65,54.86,294406.0,41.7528,41.7604,41.5097,41.6692,294406.0
2017-11-16 14:10:00,54.87,55.13,54.85,54.97,201218.0,41.6768,41.8743,41.6616,41.7528,201218.0
2017-11-16 14:20:00,54.97,55.38,54.92,55.38,256924.0,41.7528,42.0642,41.7148,42.0642,256924.0
2017-11-16 14:30:00,55.38,55.39,55.0,55.01,248528.0,42.0642,42.0718,41.7756,41.7832,248528.0
2017-11-16 14:40:00,55.04,55.24,54.99,55.13,188107.0,41.8059,41.9579,41.768,41.8743,188107.0
2017-11-16 14:50:00,55.14,55.18,55.05,55.09,165541.0,41.8819,41.9123,41.8135,41.8439,165541.0
2017-11-16 15:00:00,55.1,55.11,55.0,55.09,143843.0,41.8515,41.8591,41.7756,41.8439,143843.0
2017-11-16 15:10:00,55.1,55.23,55.05,55.12,269606.0,41.8515,41.9503,41.8135,41.8667,269606.0
2017-11-16 15:20:00,55.11,55.14,54.99,55.09,236180.0,41.8591,41.8819,41.768,41.8439,236180.0
2017-11-16 15:30:00,55.1,55.1,54.99,55.04,316305.0,41.8515,41.8515,41.768,41.8059,316305.0
2017-11-16 15:40:00,55.04,55.21,54.94,55.08,582594.0,41.8059,41.9351,41.73,41.8363,582594.0
2017-11-16 15:50:00,55.08,55.36,55.06,55.29,764154.0,41.8363,42.049,41.8211,41.9958,764154.0
2017-11-17 09:30:00,55.57,55.95,54.57,55.04,339806.0,42.2085,42.4971,41.449,41.8059,339806.0
2017-11-17 09:40:00,55.01,55.07,54.51,54.64,241871.0,41.7832,41.8287,41.4034,41.5021,241871.0
2017-11-17 09:50:00,54.64,54.84,54.34,54.67,222962.0,41.5021,41.654,41.2743,41.5249,222962.0
2017-11-17 10:00:00,54.69,55.11,54.63,54.83,238218.0,41.5401,41.8591,41.4945,41.6464,238218.0
2017-11-17 10:10:00,54.81,55.11,54.79,55.07,175844.0,41.6313,41.8591,41.6161,41.8287,175844.0
2017-11-17 10:20:00,55.07,55.39,54.95,55.09,197037.0,41.8287,42.0718,41.7376,41.8439,197037.0
2017-11-17 10:30:00,55.08,55.38,55.03,55.26,121683.0,41.8363,42.0642,41.7984,41.9731,121683.0
2017-11-17 10:40:00,55.25,55.37,55.2,55.25,108549.0,41.9655,42.0566,41.9275,41.9655,108549.0
2017-11-17 10:50:00,55.26,55.37,55.2,55.37,124639.0,41.9731,42.0566,41.9275,42.0566,124639.0
2017-11-17 11:00:00,55.4,55.56,55.27,55.55,108137.0,42.0794,42.2009,41.9806,42.1933,108137.0
2017-11-17 11:10:00,55.51,55.57,55.32,55.42,150822.0,42.1629,42.2085,42.0186,42.0946,150822.0
2017-11-17 11:20:00,55.43,55.44,55.23,55.28,89783.0,42.1022,42.1098,41.9503,41.9882,89783.0
2017-11-17 11:30:00,55.27,55.34,55.12,55.33,82697.0,41.9806,42.0338,41.8667,42.0262,82697.0
2017-11-17 11:40:00,55.33,55.34,55.25,55.28,43826.0,42.0262,42.0338,41.9655,41.9882,43826.0
2017-11-17 11:50:00,55.28,55.34,55.23,55.31,52357.0,41.9882,42.0338,41.9503,42.011,52357.0
2017-11-17 12:00:00,55.31,55.31,55.13,55.18,82281.0,42.011,42.011,41.8743,41.9123,82281.0
2017-11-17 12:10:00,55.18,55.2,55.05,55.11,54866.0,41.9123,41.9275,41.8135,41.8591,54866.0
2017-11-17 12:20:00,55.1,55.1,54.99,55.02,100720.0,41.8515,41.8515,41.768,41.7908,100720.0
2017-11-17 12:30:00,55.02,55.12,54.99,55.09,114109.0,41.7908,41.8667,41.768,41.8439,114109.0
2017-11-17 12:40:00,55.08,55.11,54.99,55.03,33745.0,41.8363,41.8591,41.768,41.7984,33745.0
2017-11-17 12:50:00,55.02,55.04,55.0,55.01,49671.0,41.7908,41.8059,41.7756,41.7832,49671.0
2017-11-17 13:00:00,55.02,55.18,55.01,55.1,51011.0,41.7908,41.9123,41.7832,41.8515,51011.0
2017-11-17 13:10:00,55.09,55.11,55.0,55.01,31822.0,41.8439,41.8591,41.7756,41.7832,31822.0
2017-11-17 13:20:00,55.04,55.15,55.0,55.14,50390.0,41.8059,41.8895,41.7756,41.8819,50390.0
2017-11-17 13:30:00,55.14,55.16,55.06,55.15,35116.0,41.8819,41.8971,41.8211,41.8895,35116.0
2017-11-17 13:40:00,55.15,55.19,55.1,55.14,46823.0,41.8895,41.9199,41.8515,41.8819,46823.0
2017-11-17 13:50:00,55.16,55.35,55.16,55.33,49080.0,41.8971,42.0414,41.8971,42.0262,49080.0
2017-11-17 14:00:00,55.33,55.5,55.32,55.47,66022.0,42.0262,42.1553,42.0186,42.1326,66022.0
2017-11-17 14:10:00,55.48,55.62,55.44,55.6,106141.0,42.1402,42.2465,42.1098,42.2313,106141.0
2017-11-17 14:20:00,55.6,55.63,55.52,55.63,68927.0,42.2313,42.2541,42.1705,42.2541,68927.0
2017-11-17 14:30:00,55.64,55.79,55.63,55.75,78403.0,42.2617,42.3756,42.2541,42.3452,78403.0
2017-11-17 14:40:00,55.76,55.82,55.68,55.7,68547.0,42.3528,42.3984,42.2921,42.3073,68547.0
2017-11-17 14:50:00,55.7,55.76,55.61,55.63,89260.0,42.3073,42.3528,42.2389,42.2541,89260.0
2017-11-17 15:00:00,55.63,55.63,55.51,55.55,63769.0,42.2541,42.2541,42.1629,42.1933,63769.0
2017-11-17 15:10:00,55.56,55.61,55.46,55.47,63222.0,42.2009,42.2389,42.125,42.1326,63222.0
2017-11-17 15:20:00,55.47,55.65,55.47,55.62,143274.0,42.1326,42.2693,42.1326,42.2465,143274.0
2017-11-17 15:30:00,55.62,55.84,55.57,55.79,123235.0,42.2465,42.4136,42.2085,42.3756,123235.0
2017-11-17 15:40:00,55.79,55.99,55.78,55.8,269510.0,42.3756,42.5275,42.368,42.3832,269510.0
2017-11-17 15:50:00,55.78,55.98,55.75,55.83,444822.0,42.368,42.5199,42.3452,42.406,444822.0
2017-11-20 09:30:00,56.0,56.73,56.0,56.68,234087.0,42.5351,43.0896,42.5351,43.0516,234087.0
2017-11-20 09:40:00,56.66,56.74,56.42,56.55,211280.0,43.0364,43.0972,42.8541,42.9529,211280.0
2017-11-20 09:50:00,56.56,56.58,56.46,56.53,125066.0,42.9605,42.9757,42.8845,42.9377,125066.0
2017-11-20 10:00:00,56.53,56.96,56.49,56.88,138634.0,42.9377,43.2643,42.9073,43.2035,138634.0
2017-11-20 10:10:00,56.88,56.98,56.61,56.72,91487.0,43.2035,43.2795,42.9985,43.082,91487.0
2017-11-20 10:20:00,56.73,56.78,56.63,56.69,92865.0,43.0896,43.1276,43.0136,43.0592,92865.0
2017-11-20 10:30:00,56.7,56.79,56.61,56.78,160911.0,43.0668,43.1352,42.9985,43.1276,160911.0
2017-11-20 10:40:00,56.78,56.93,56.68,56.83,87228.0,43.1276,43.2415,43.0516,43.1656,87228.0
2017-11-20 10:50:00,56.86,57.02,56.79,56.9,120356.0,43.1883,43.3099,43.1352,43.2187,120356.0
2017-11-20 11:00:00,56.91,56.95,56.61,56.63,61937.0,43.2263,43.2567,42.9985,43.0136,61937.0
2017-11-20 11:10:00,56.64,56.64,56.38,56.44,74528.0,43.0212,43.0212,42.8238,42.8693,74528.0
2017-11-20 11:20:00,56.45,56.64,56.45,56.61,178561.0,42.8769,43.0212,42.8769,42.9985,178561.0
2017-11-20 11:30:00,56.62,56.63,56.45,56.56,134782.0,43.006,43.0136,42.8769,42.9605,134782.0
2017-11-20 11:40:00,56.58,56.65,56.57,56.6,36610.0,42.9757,43.0288,42.9681,42.9909,36610.0
2017-11-20 11:50:00,56.6,56.64,56.57,56.58,38287.0,42.9909,43.0212,42.9681,42.9757,38287.0
2017-11-20 12:00:00,56.58,56.63,56.57,56.63,27990.0,42.9757,43.0136,42.9681,43.0136,27990.0
2017-11-20 12:10:00,56.63,56.64,56.59,56.63,23403.0,43.0136,43.0212,42.9833,43.0136,23403.0
2017-11-20 12:20:00,56.63,56.64,56.6,56.6,25117.0,43.0136,43.0212,42.9909,42.9909,25117.0
2017-11-20 12:30:00,56.61,56.64,56.61,56.62,29306.0,42.9985,43.0212,42.9985,43.006,29306.0
2017-11-20 12:40:00,56.63,56.64,56.51,56.56,37429.0,43.0136,43.0212,42.9225,42.9605,37429.0
2017-11-20 12:50:00,56.57,56.63,56.56,56.61,35740.0,42.9681,43.0136,42.9605,42.9985,35740.0
2017-11-20 13:00:00,56.62,56.62,56.54,56.58,73859.0,43.006,43.006,42.9453,42.9757,73859.0
2017-11-20 13:10:00,56.58,56.58,56.52,56.52,61935.0,42.9757,42.9757,42.9301,42.9301,61935.0
2017-11-20 13:20:00,56.53,56.55,56.48,56.49,52342.0,42.9377,42.9529,42.8997,42.9073,52342.0
2017-11-20 13:30:00,56.5,56.52,56.49,56.52,23398.0,42.9149,42.9301,42.9073,42.9301,23398.0
2017-11-20 13:40:00,56.52,56.52,56.45,56.45,38180.0,42.9301,42.9301,42.8769,42.8769,38180.0
2017-11-20 13:50:00,56.46,56.46,56.42,56.45,59351.0,42.8845,42.8845,42.8541,42.8769,59351.0
2017-11-20 14:00:00,56.44,56.45,56.42,56.44,63272.0,42.8693,42.8769,42.8541,42.8693,63272.0
2017-11-20 14:10:00,56.44,56.45,56.41,56.44,48538.0,42.8693,42.8769,42.8465,42.8693,48538.0
2017-11-20 14:20:00,56.43,56.46,56.42,56.44,43340.0,42.8617,42.8845,42.8541,42.8693,43340.0
2017-11-20 14:30:00,56.44,56.44,56.32,56.34,52683.0,42.8693,42.8693,42.7782,42.7934,52683.0
2017-11-20 14:40:00,56.33,56.38,56.32,56.38,36430.0,42.7858,42.8238,42.7782,42.8238,36430.0
2017-11-20 14:50:00,56.38,56.5,56.38,56.49,40361.0,42.8238,42.9149,42.8238,42.9073,40361.0
2017-11-20 15:00:00,56.49,56.51,56.47,56.49,44803.0,42.9073,42.9225,42.8921,42.9073,44803.0
2017-11-20 15:10:00,56.48,56.5,56.46,56.48,44243.0,42.8997,42.9149,42.8845,42.8997,44243.0
2017-11-20 15:20:00,56.47,56.5,56.47,56.48,49621.0,42.8921,42.9149,42.8921,42.8997,49621.0
2017-11-20 15:30:00,56.48,56.48,56.26,56.26,124459.0,42.8997,42.8997,42.7326,42.7326,124459.0
2017-11-20 15:40:00,56.27,56.27,56.18,56.22,211882.0,42.7402,42.7402,42.6718,42.7022,211882.0
2017-11-20 15:50:00,56.22,56.38,56.19,56.34,275440.0,42.7022,42.8238,42.6794,42.7934,275440.0
2017-11-21 09:30:00,56.44,56.51,56.09,56.12,76798.0,42.8693,42.9225,42.6035,42.6263,76798.0
2017-11-21 09:40:00,56.13,56.3,56.11,56.2,63115.0,42.6339,42.763,42.6187,42.687,63115.0
2017-11-21 09:50:00,56.21,56.26,56.06,56.26,49944.0,42.6946,42.7326,42.5807,42.7326,49944.0
2017-11-21 10:00:00,56.26,56.42,56.21,56.38,63095.0,42.7326,42.8541,42.6946,42.8238,63095.0
2017-11-21 10:10:00,56.39,56.4,56.28,56.28,52200.0,42.8313,42.8389,42.7478,42.7478,52200.0
2017-11-21 10:20:00,56.26,56.49,56.26,56.49,49499.0,42.7326,42.9073,42.7326,42.9073,49499.0
2017-11-21 10:30:00,56.5,56.77,56.49,56.65,95310.0,42.9149,43.12,42.9073,43.0288,95310.0
2017-11-21 10:40:00,56.66,56.72,56.54,56.54,62428.0,43.0364,43.082,42.9453,42.9453,62428.0
2017-11-21 10:50:00,56.54,56.57,56.47,56.5,54307.0,42.9453,42.9681,42.8921,42.9149,54307.0
2017-11-21 11:00:00,56.5,56.52,56.44,56.47,81692.0,42.9149,42.9301,42.8693,42.8921,81692.0
2017-11-21 11:10:00,56.46,56.51,56.45,56.5,41199.0,42.8845,42.9225,42.8769,42.9149,41199.0
2017-11-21 11:20:00,56.5,56.52,56.47,56.5,63174.0,42.9149,42.9301,42.8921,42.9149,63174.0
2017-11-21 11:30:00,56.5,56.51,56.45,56.45,37176.0,42.9149,42.9225,42.8769,42.8769,37176.0
2017-11-21 11:40:00,56.45,56.51,56.45,56.49,46442.0,42.8769,42.9225,42.8769,42.9073,46442.0
2017-11-21 11:50:00,56.48,56.5,56.42,56.44,49541.0,42.8997,42.9149,42.8541,42.8693,49541.0
2017-11-21 12:00:00,56.44,56.51,56.34,56.36,131451.0,42.8693,42.9225,42.7934,42.8086,131451.0
2017-11-21 12:10:00,56.36,56.41,56.31,56.41,31404.0,42.8086,42.8465,42.7706,42.8465,31404.0
2017-11-21 12:20:00,56.41,56.51,56.39,56.49,49745.0,42.8465,42.9225,42.8313,42.9073,49745.0
2017-11-21 12:30:00,56.49,56.59,56.48,56.57,62023.0,42.9073,42.9833,42.8997,42.9681,62023.0
2017-11-21 12:40:00,56.57,56.59,56.55,56.58,33935.0,42.9681,42.9833,42.9529,42.9757,33935.0
2017-11-21 12:50:00,56.58,56.58,56.48,56.48,67067.0,42.9757,42.9757,42.8997,42.8997,67067.0
2017-11-21 13:00:00,56.48,56.56,56.45,56.46,60590.0,42.8997,42.9605,42.8769,42.8845,60590.0
2017-11-21 13:10:00,56.46,56.5,56.45,56.47,31859.0,42.8845,42.9149,42.8769,42.8921,31859.0
2017-11-21 13:20:00,56.47,56.47,56.41,56.44,26549.0,42.8921,42.8921,42.8465,42.8693,26549.0
2017-11-21 13:30:00,56.44,56.44,56.26,56.27,56760.0,42.8693,42.8693,42.7326,42.7402,56760.0
2017-11-21 13:40:00,56.27,56.33,56.27,56.31,36650.0,42.7402,42.7858,42.7402,42.7706,36650.0
2017-11-21 13:50:00,56.31,56.33,55.99,55.99,120416.0,42.7706,42.7858,42.5275,42.5275,120416.0
2017-11-21 14:00:00,55.98,56.05,55.94,56.04,108404.0,42.5199,42.5731,42.4895,42.5655,108404.0
2017-11-21 14:10:00,56.06,56.19,56.06,56.12,42951.0,42.5807,42.6794,42.5807,42.6263,42951.0
2017-11-21 14:20:00,56.11,56.16,56.08,56.1,45163.0,42.6187,42.6567,42.5959,42.6111,45163.0
2017-11-21 14:30:00,56.1,56.14,56.07,56.08,53973.0,42.6111,42.6415,42.5883,42.5959,53973.0
2017-11-21 14:40:00,56.08,56.23,56.08,56.18,40855.0,42.5959,42.7098,42.5959,42.6718,40855.0
2017-11-21 14:50:00,56.18,56.24,56.12,56.18,33473.0,42.6718,42.7174,42.6263,42.6718,33473.0
2017-11-21 15:00:00,56.19,56.23,56.18,56.19,41720.0,42.6794,42.7098,42.6718,42.6794,41720.0
2017-11-21 15:10:00,56.19,56.19,56.07,56.09,62380.0,42.6794,42.6794,42.5883,42.6035,62380.0
2017-11-21 15:20:00,56.09,56.09,55.99,56.03,153104.0,42.6035,42.6035,42.5275,42.5579,153104.0
2017-11-21 15:30:00,56.02,56.03,55.81,55.88,237955.0,42.5503,42.5579,42.3908,42.444,237955.0
2017-11-21 15:40:00,55.88,56.1,55.83,56.07,120095.0,42.444,42.6111,42.406,42.5883,120095.0
2017-11-21 15:50:00,56.07,56.08,56.01,56.07,172244.0,42.5883,42.5959,42.5427,42.5883,172244.0
2017-11-22 09:30:00,56.54,56.99,56.43,56.83,157252.0,42.9453,43.2871,42.8617,43.1656,157252.0
2017-11-22 09:40:00,56.84,56.96,56.54,56.64,140287.0,43.1731,43.2643,42.9453,43.0212,140287.0
2017-11-22 09:50:00,56.64,57.04,56.63,56.84,108557.0,43.0212,43.3251,43.0136,43.1731,108557.0
2017-11-22 10:00:00,56.84,57.09,56.75,56.96,94219.0,43.1731,43.363,43.1048,43.2643,94219.0
2017-11-22 10:10:00,56.97,57.06,56.81,57.05,108245.0,43.2719,43.3403,43.1504,43.3327,108245.0
2017-11-22 10:20:00,57.05,57.15,56.94,57.09,74758.0,43.3327,43.4086,43.2491,43.363,74758.0
2017-11-22 10:30:00,57.09,57.1,56.85,57.04,83531.0,43.363,43.3706,43.1807,43.3251,83531.0
2017-11-22 10:40:00,57.05,57.06,56.84,56.84,73421.0,43.3327,43.3403,43.1731,43.1731,73421.0
2017-11-22 10:50:00,56.84,56.86,56.72,56.77,79900.0,43.1731,43.1883,43.082,43.12,79900.0
2017-11-22 11:00:00,56.77,56.81,56.72,56.73,51996.0,43.12,43.1504,43.082,43.0896,51996.0
2017-11-22 11:10:00,56.72,56.73,56.6,56.73,47505.0,43.082,43.0896,42.9909,43.0896,47505.0
2017-11-22 11:20:00,56.74,56.82,56.69,56.8,42666.0,43.0972,43.158,43.0592,43.1428,42666.0
2017-11-22 11:30:00,56.8,56.81,56.69,56.78,28899.0,43.1428,43.1504,43.0592,43.1276,28899.0
2017-11-22 11:40:00,56.79,56.86,56.73,56.85,37828.0,43.1352,43.1883,43.0896,43.1807,37828.0
2017-11-22 11:50:00,56.86,56.91,56.78,56.89,64963.0,43.1883,43.2263,43.1276,43.2111,64963.0
2017-11-22 12:00:00,56.9,57.01,56.84,57.0,56341.0,43.2187,43.3023,43.1731,43.2947,56341.0
2017-11-22 12:10:00,57.0,57.02,56.93,56.98,42357.0,43.2947,43.3099,43.2415,43.2795,42357.0
2017-11-22 12:20:00,56.98,56.98,56.84,56.88,36477.0,43.2795,43.2795,43.1731,43.2035,36477.0
2017-11-22 12:30:00,56.87,56.89,56.79,56.84,40731.0,43.1959,43.2111,43.1352,43.1731,40731.0
2017-11-22 12:40:00,56.84,56.95,56.83,56.92,30007.0,43.1731,43.2567,43.1656,43.2339,30007.0
2017-11-22 12:50:00,56.92,57.04,56.92,57.01,28347.0,43.2339,43.3251,43.2339,43.3023,28347.0
2017-11-22 13:00:00,57.02,57.02,56.95,56.96,44272.0,43.3099,43.3099,43.2567,43.2643,44272.0
2017-11-22 13:10:00,56.96,57.01,56.88,56.98,46934.0,43.2643,43.3023,43.2035,43.2795,46934.0
2017-11-22 13:20:00,56.99,57.01,56.74,56.78,73583.0,43.2871,43.3023,43.0972,43.1276,73583.0
2017-11-22 13:30:00,56.79,56.82,56.65,56.66,49585.0,43.1352,43.158,43.0288,43.0364,49585.0
2017-11-22 13:40:00,56.66,56.84,56.58,56.82,84312.0,43.0364,43.1731,42.9757,43.158,84312.0
2017-11-22 13:50:00,56.84,56.84,56.73,56.75,46987.0,43.1731,43.1731,43.0896,43.1048,46987.0
2017-11-22 14:00:00,56.75,56.76,56.62,56.69,89980.0,43.1048,43.1124,43.006,43.0592,89980.0
2017-11-22 14:10:00,56.7,56.73,56.51,56.55,59269.0,43.0668,43.0896,42.9225,42.9529,59269.0
2017-11-22 14:20:00,56.55,56.75,56.55,56.68,63492.0,42.9529,43.1048,42.9529,43.0516,63492.0
2017-11-22 14:30:00,56.68,56.77,56.65,56.66,44062.0,43.0516,43.12,43.0288,43.0364,44062.0
2017-11-22 14:40:00,56.66,56.71,56.57,56.6,49609.0,43.0364,43.0744,42.9681,42.9909,49609.0
2017-11-22 14:50:00,56.6,56.63,56.56,56.58,37084.0,42.9909,43.0136,42.9605,42.9757,37084.0
2017-11-22 15:00:00,56.57,56.6,56.46,56.47,61714.0,42.9681,42.9909,42.8845,42.8921,61714.0
2017-11-22 15:10:00,56.47,56.55,56.45,56.54,42523.0,42.8921,42.9529,42.8769,42.9453,42523.0
2017-11-22 15:20:00,56.54,56.62,56.5,56.52,47385.0,42.9453,43.006,42.9149,42.9301,47385.0
2017-11-22 15:30:00,56.51,56.52,56.45,56.51,72944.0,42.9225,42.9301,42.8769,42.9225,72944.0
2017-11-22 15:40:00,56.51,56.53,56.4,56.41,178332.0,42.9225,42.9377,42.8389,42.8465,178332.0
2017-11-22 15:50:00,56.41,56.51,56.34,56.48,239898.0,42.8465,42.9225,42.7934,42.8997,239898.0
2017-11-24 09:30:00,56.75,56.75,56.17,56.51,162756.0,43.1048,43.1048,42.6642,42.9225,162756.0
2017-11-24 09:40:00,56.52,56.98,56.52,56.72,123040.0,42.9301,43.2795,42.9301,43.082,123040.0
2017-11-24 09:50:00,56.75,56.82,56.37,56.8,114883.0,43.1048,43.158,42.8162,43.1428,114883.0
2017-11-24 10:00:00,56.8,56.92,56.68,56.83,143233.0,43.1428,43.2339,43.0516,43.1656,143233.0
2017-11-24 10:10:00,56.84,57.05,56.8,56.99,138140.0,43.1731,43.3327,43.1428,43.2871,138140.0
2017-11-24 10:20:00,56.99,56.99,56.87,56.92,64626.0,43.2871,43.2871,43.1959,43.2339,64626.0
2017-11-24 10:30:00,56.9,56.98,56.81,56.82,89261.0,43.2187,43.2795,43.1504,43.158,89261.0
2017-11-24 10:40:00,56.82,56.99,56.8,56.93,83018.0,43.158,43.2871,43.1428,43.2415,83018.0
2017-11-24 10:50:00,56.93,57.24,56.91,57.24,110608.0,43.2415,43.477,43.2263,43.477,110608.0
2017-11-24 11:00:00,57.24,57.35,57.03,57.03,125695.0,43.477,43.5605,43.3175,43.3175,125695.0
2017-11-24 11:10:00,57.03,57.21,57.03,57.11,83907.0,43.3175,43.4542,43.3175,43.3782,83907.0
2017-11-24 11:20:00,57.11,57.19,57.04,57.06,69528.0,43.3782,43.439,43.3251,43.3403,69528.0
2017-11-24 11:30:00,57.06,57.08,56.96,57.02,135413.0,43.3403,43.3554,43.2643,43.3099,135413.0
2017-11-24 11:40:00,57.01,57.02,56.8,56.85,106345.0,43.3023,43.3099,43.1428,43.1807,106345.0
2017-11-24 11:50:00,56.85,57.04,56.85,56.95,84632.0,43.1807,43.3251,43.1807,43.2567,84632.0
2017-11-24 12:00:00,56.96,57.16,56.96,57.12,104353.0,43.2643,43.4162,43.2643,43.3858,104353.0
2017-11-24 12:10:00,57.12,57.13,57.03,57.09,66478.0,43.3858,43.3934,43.3175,43.363,66478.0
2017-11-24 12:20:00,57.09,57.11,57.02,57.1,56615.0,43.363,43.3782,43.3099,43.3706,56615.0
2017-11-24 12:30:00,57.09,57.15,57.02,57.1,75723.0,43.363,43.4086,43.3099,43.3706,75723.0
2017-11-24 12:40:00,57.09,57.11,57.03,57.06,107372.0,43.363,43.3782,43.3175,43.3403,107372.0
2017-11-24 12:50:00,57.06,57.11,57.0,57.02,190160.0,43.3403,43.3782,43.2947,43.3099,190160.0
2017-11-27 09:30:00,57.55,58.35,57.21,57.23,367037.0,43.7124,44.3201,43.4542,43.4694,367037.0
2017-11-27 09:40:00,57.27,57.82,57.21,57.65,111315.0,43.4998,43.9175,43.4542,43.7884,111315.0
2017-11-27 09:50:00,57.64,57.93,57.56,57.74,73550.0,43.7808,44.0011,43.72,43.8568,73550.0
2017-11-27 10:00:00,57.69,57.85,57.51,57.85,115452.0,43.8188,43.9403,43.6821,43.9403,115452.0
2017-11-27 10:10:00,57.82,57.9,57.44,57.76,146102.0,43.9175,43.9783,43.6289,43.8719,146102.0
2017-11-27 10:20:00,57.74,57.91,57.65,57.84,61881.0,43.8568,43.9859,43.7884,43.9327,61881.0
2017-11-27 10:30:00,57.83,57.88,57.71,57.73,85245.0,43.9251,43.9631,43.834,43.8492,85245.0
2017-11-27 10:40:00,57.73,57.79,57.63,57.7,90941.0,43.8492,43.8947,43.7732,43.8264,90941.0
2017-11-27 10:50:00,57.7,57.83,57.67,57.81,93640.0,43.8264,43.9251,43.8036,43.9099,93640.0
2017-11-27 11:00:00,57.8,57.83,57.75,57.76,56624.0,43.9023,43.9251,43.8643,43.8719,56624.0
2017-11-27 11:10:00,57.77,57.82,57.23,57.27,104296.0,43.8795,43.9175,43.4694,43.4998,104296.0
2017-11-27 11:20:00,57.27,57.39,57.2,57.29,101845.0,43.4998,43.5909,43.4466,43.5149,101845.0
2017-11-27 11:30:00,57.27,57.28,56.8,57.02,139407.0,43.4998,43.5074,43.1428,43.3099,139407.0
2017-11-27 11:40:00,57.02,57.03,56.85,56.99,116011.0,43.3099,43.3175,43.1807,43.2871,116011.0
2017-11-27 11:50:00,57.0,57.26,56.97,57.14,62713.0,43.2947,43.4922,43.2719,43.401,62713.0
2017-11-27 12:00:00,57.14,57.2,56.93,56.94,47883.0,43.401,43.4466,43.2415,43.2491,47883.0
2017-11-27 12:10:00,56.93,57.07,56.93,57.04,47835.0,43.2415,43.3478,43.2415,43.3251,47835.0
2017-11-27 12:20:00,57.03,57.04,56.96,57.03,34757.0,43.3175,43.3251,43.2643,43.3175,34757.0
2017-11-27 12:30:00,57.04,57.04,56.95,56.98,30535.0,43.3251,43.3251,43.2567,43.2795,30535.0
2017-11-27 12:40:00,56.99,57.09,56.97,57.09,28980.0,43.2871,43.363,43.2719,43.363,28980.0
2017-11-27 12:50:00,57.09,57.12,57.01,57.03,42067.0,43.363,43.3858,43.3023,43.3175,42067.0
2017-11-27 13:00:00,57.05,57.25,57.01,57.2,73964.0,43.3327,43.4846,43.3023,43.4466,73964.0
2017-11-27 13:10:00,57.2,57.21,57.03,57.04,28211.0,43.4466,43.4542,43.3175,43.3251,28211.0
2017-11-27 13:20:00,57.05,57.13,57.03,57.13,42108.0,43.3327,43.3934,43.3175,43.3934,42108.0
2017-11-27 13:30:00,57.13,57.2,57.07,57.11,44751.0,43.3934,43.4466,43.3478,43.3782,44751.0
2017-11-27 13:40:00,57.12,57.26,57.11,57.26,48635.0,43.3858,43.4922,43.3782,43.4922,48635.0
2017-11-27 13:50:00,57.26,57.28,57.16,57.17,50126.0,43.4922,43.5074,43.4162,43.4238,50126.0
2017-11-27 14:00:00,57.17,57.18,57.05,57.09,38262.0,43.4238,43.4314,43.3327,43.363,38262.0
2017-11-27 14:10:00,57.08,57.14,57.06,57.08,31971.0,43.3554,43.401,43.3403,43.3554,31971.0
2017-11-27 14:20:00,57.08,57.09,57.05,57.05,32047.0,43.3554,43.363,43.3327,43.3327,32047.0
2017-11-27 14:30:00,57.05,57.1,57.04,57.05,28838.0,43.3327,43.3706,43.3251,43.3327,28838.0
2017-11-27 14:40:00,57.05,57.07,57.01,57.04,28790.0,43.3327,43.3478,43.3023,43.3251,28790.0
2017-11-27 14:50:00,57.04,57.1,57.01,57.08,28012.0,43.3251,43.3706,43.3023,43.3554,28012.0
2017-11-27 15:00:00,57.07,57.07,56.97,57.01,48925.0,43.3478,43.3478,43.2719,43.3023,48925.0
2017-11-27 15:10:00,57.01,57.07,57.01,57.05,51882.0,43.3023,43.3478,43.3023,43.3327,51882.0
2017-11-27 15:20:00,57.06,57.07,57.02,57.02,48606.0,43.3403,43.3478,43.3099,43.3099,48606.0
2017-11-27 15:30:00,57.03,57.05,56.97,57.01,77897.0,43.3175,43.3327,43.2719,43.3023,77897.0
2017-11-27 15:40:00,57.01,57.12,57.0,57.09,120486.0,43.3023,43.3858,43.2947,43.363,120486.0
2017-11-27 15:50:00,57.09,57.1,57.02,57.04,219867.0,43.363,43.3706,43.3099,43.3251,219867.0
2017-11-28 09:30:00,56.88,57.54,56.88,57.48,108466.0,43.2035,43.7048,43.2035,43.6593,108466.0
2017-11-28 09:40:00,57.48,57.56,57.18,57.18,132836.0,43.6593,43.72,43.4314,43.4314,132836.0
2017-11-28 09:50:00,57.19,57.5,57.19,57.45,51166.0,43.439,43.6745,43.439,43.6365,51166.0
2017-11-28 10:00:00,57.45,57.58,57.38,57.55,86850.0,43.6365,43.7352,43.5833,43.7124,86850.0
2017-11-28 10:10:00,57.55,57.55,57.18,57.2,62647.0,43.7124,43.7124,43.4314,43.4466,62647.0
2017-11-28 10:20:00,57.19,57.38,57.17,57.26,36796.0,43.439,43.5833,43.4238,43.4922,36796.0
2017-11-28 10:30:00,57.26,57.32,57.22,57.26,26433.0,43.4922,43.5377,43.4618,43.4922,26433.0
2017-11-28 10:40:00,57.27,57.3,57.2,57.23,73638.0,43.4998,43.5225,43.4466,43.4694,73638.0
2017-11-28 10:50:00,57.24,57.42,57.21,57.41,93361.0,43.477,43.6137,43.4542,43.6061,93361.0
2017-11-28 11:00:00,57.42,57.46,57.29,57.34,34379.0,43.6137,43.6441,43.5149,43.5529,34379.0
2017-11-28 11:10:00,57.34,57.35,57.25,57.29,36666.0,43.5529,43.5605,43.4846,43.5149,36666.0
2017-11-28 11:20:00,57.29,57.4,57.28,57.39,29762.0,43.5149,43.5985,43.5074,43.5909,29762.0
2017-11-28 11:30:00,57.39,57.56,57.37,57.52,56880.0,43.5909,43.72,43.5757,43.6896,56880.0
2017-11-28 11:40:00,57.53,57.67,57.52,57.54,48889.0,43.6972,43.8036,43.6896,43.7048,48889.0
2017-11-28 11:50:00,57.54,57.61,57.51,57.53,24642.0,43.7048,43.758,43.6821,43.6972,24642.0
2017-11-28 12:00:00,57.55,57.56,57.48,57.56,19327.0,43.7124,43.72,43.6593,43.72,19327.0
2017-11-28 12:10:00,57.56,57.57,57.47,57.55,43146.0,43.72,43.7276,43.6517,43.7124,43146.0
2017-11-28 12:20:00,57.56,57.57,57.45,57.52,28582.0,43.72,43.7276,43.6365,43.6896,28582.0
2017-11-28 12:30:00,57.52,57.56,57.5,57.54,18593.0,43.6896,43.72,43.6745,43.7048,18593.0
2017-11-28 12:40:00,57.54,57.54,57.45,57.45,31399.0,43.7048,43.7048,43.6365,43.6365,31399.0
2017-11-28 12:50:00,57.47,57.55,57.47,57.53,46050.0,43.6517,43.7124,43.6517,43.6972,46050.0
2017-11-28 13:00:00,57.54,57.69,57.54,57.65,33168.0,43.7048,43.8188,43.7048,43.7884,33168.0
2017-11-28 13:10:00,57.65,57.66,57.57,57.66,17997.0,43.7884,43.796,43.7276,43.796,17997.0
2017-11-28 13:20:00,57.66,57.67,57.52,57.54,29979.0,43.796,43.8036,43.6896,43.7048,29979.0
2017-11-28 13:30:00,57.53,57.56,57.47,57.47,30776.0,43.6972,43.72,43.6517,43.6517,30776.0
2017-11-28 13:40:00,57.47,57.52,57.3,57.3,31561.0,43.6517,43.6896,43.5225,43.5225,31561.0
2017-11-28 13:50:00,57.31,57.37,57.24,57.25,37832.0,43.5301,43.5757,43.477,43.4846,37832.0
2017-11-28 14:00:00,57.25,57.28,57.16,57.27,30229.0,43.4846,43.5074,43.4162,43.4998,30229.0
2017-11-28 14:10:00,57.27,57.36,57.24,57.36,29468.0,43.4998,43.5681,43.477,43.5681,29468.0
2017-11-28 14:20:00,57.37,57.45,57.36,57.43,25857.0,43.5757,43.6365,43.5681,43.6213,25857.0
2017-11-28 14:30:00,57.43,57.44,57.37,57.39,32506.0,43.6213,43.6289,43.5757,43.5909,32506.0
2017-11-28 14:40:00,57.39,57.44,57.35,57.4,42544.0,43.5909,43.6289,43.5605,43.5985,42544.0
2017-11-28 14:50:00,57.39,57.67,57.39,57.65,55210.0,43.5909,43.8036,43.5909,43.7884,55210.0
2017-11-28 15:00:00,57.65,57.83,57.6,57.78,60911.0,43.7884,43.9251,43.7504,43.8871,60911.0
2017-11-28 15:10:00,57.78,58.03,57.78,57.99,104130.0,43.8871,44.077,43.8871,44.0466,104130.0
2017-11-28 15:20:00,57.99,58.05,57.95,58.03,76828.0,44.0466,44.0922,44.0163,44.077,76828.0
2017-11-28 15:30:00,58.03,58.09,57.94,57.96,94077.0,44.077,44.1226,44.0087,44.0239,94077.0
2017-11-28 15:40:00,57.96,58.1,57.89,57.97,124265.0,44.0239,44.1302,43.9707,44.0314,124265.0
2017-11-28 15:50:00,57.97,58.13,57.97,58.07,234821.0,44.0314,44.153,44.0314,44.1074,234821.0
2017-11-29 09:30:00,58.1,59.24,58.07,58.79,623345.0,44.1302,44.9961,44.1074,44.6543,623345.0
2017-11-29 09:40:00,58.84,59.23,58.78,59.16,205475.0,44.6923,44.9885,44.6467,44.9353,205475.0
2017-11-29 09:50:00,59.17,59.46,59.08,59.17,193446.0,44.9429,45.1632,44.8746,44.9429,193446.0
2017-11-29 10:00:00,59.16,59.24,58.84,58.91,89746.0,44.9353,44.9961,44.6923,44.7454,89746.0
2017-11-29 10:10:00,58.89,58.92,58.4,58.46,121860.0,44.7302,44.753,44.3581,44.4036,121860.0
2017-11-29 10:20:00,58.45,58.51,57.65,57.77,197655.0,44.396,44.4416,43.7884,43.8795,197655.0
2017-11-29 10:30:00,57.78,58.05,57.51,58.03,128538.0,43.8871,44.0922,43.6821,44.077,128538.0
2017-11-29 10:40:00,58.03,58.09,57.87,57.87,90586.0,44.077,44.1226,43.9555,43.9555,90586.0
2017-11-29 10:50:00,57.88,58.36,57.79,58.36,110575.0,43.9631,44.3277,43.8947,44.3277,110575.0
2017-11-29 11:00:00,58.29,58.44,58.14,58.32,103112.0,44.2745,44.3884,44.1606,44.2973,103112.0
2017-11-29 11:10:00,58.33,58.47,58.29,58.42,69365.0,44.3049,44.4112,44.2745,44.3732,69365.0
2017-11-29 11:20:00,58.41,58.43,58.17,58.26,118193.0,44.3657,44.3808,44.1834,44.2517,118193.0
2017-11-29 11:30:00,58.23,58.52,58.18,58.44,72901.0,44.2289,44.4492,44.191,44.3884,72901.0
2017-11-29 11:40:00,58.44,58.62,58.29,58.3,71711.0,44.3884,44.5252,44.2745,44.2821,71711.0
2017-11-29 11:50:00,58.29,58.76,58.28,58.75,118595.0,44.2745,44.6315,44.2669,44.6239,118595.0
2017-11-29 12:00:00,58.75,58.76,58.51,58.65,90253.0,44.6239,44.6315,44.4416,44.5479,90253.0
2017-11-29 12:10:00,58.63,58.78,58.54,58.7,82937.0,44.5328,44.6467,44.4644,44.5859,82937.0
2017-11-29 12:20:00,58.69,58.89,58.68,58.82,93630.0,44.5783,44.7302,44.5707,44.6771,93630.0
2017-11-29 12:30:00,58.84,59.12,58.82,59.06,93598.0,44.6923,44.9049,44.6771,44.8594,93598.0
2017-11-29 12:40:00,59.06,59.12,58.94,58.97,119598.0,44.8594,44.9049,44.7682,44.791,119598.0
2017-11-29 12:50:00,58.97,59.1,58.94,59.05,66832.0,44.791,44.8897,44.7682,44.8518,66832.0
2017-11-29 13:00:00,59.05,59.06,58.97,59.02,47448.0,44.8518,44.8594,44.791,44.829,47448.0
2017-11-29 13:10:00,59.01,59.05,58.8,58.83,56472.0,44.8214,44.8518,44.6619,44.6847,56472.0
2017-11-29 13:20:00,58.82,58.99,58.76,58.91,57843.0,44.6771,44.8062,44.6315,44.7454,57843.0
2017-11-29 13:30:00,58.91,58.97,58.79,58.92,57814.0,44.7454,44.791,44.6543,44.753,57814.0
2017-11-29 13:40:00,58.95,58.95,58.72,58.81,62040.0,44.7758,44.7758,44.6011,44.6695,62040.0
2017-11-29 13:50:00,58.81,58.82,58.66,58.69,72033.0,44.6695,44.6771,44.5555,44.5783,72033.0
2017-11-29 14:00:00,58.71,58.88,58.7,58.84,84178.0,44.5935,44.7226,44.5859,44.6923,84178.0
2017-11-29 14:10:00,58.84,58.94,58.77,58.84,57361.0,44.6923,44.7682,44.6391,44.6923,57361.0
2017-11-29 14:20:00,58.84,58.85,58.69,58.69,52754.0,44.6923,44.6999,44.5783,44.5783,52754.0
2017-11-29 14:30:00,58.7,58.8,58.63,58.75,80199.0,44.5859,44.6619,44.5328,44.6239,80199.0
2017-11-29 14:40:00,58.74,58.78,58.72,58.73,60762.0,44.6163,44.6467,44.6011,44.6087,60762.0
2017-11-29 14:50:00,58.72,58.76,58.66,58.67,53700.0,44.6011,44.6315,44.5555,44.5631,53700.0
2017-11-29 15:00:00,58.67,58.75,58.65,58.67,84469.0,44.5631,44.6239,44.5479,44.5631,84469.0
2017-11-29 15:10:00,58.68,58.73,58.65,58.73,130871.0,44.5707,44.6087,44.5479,44.6087,130871.0
2017-11-29 15:20:00,58.73,58.74,58.69,58.73,95287.0,44.6087,44.6163,44.5783,44.6087,95287.0
2017-11-29 15:30:00,58.73,58.74,58.61,58.67,173912.0,44.6087,44.6163,44.5176,44.5631,173912.0
2017-11-29 15:40:00,58.67,58.79,58.65,58.78,218651.0,44.5631,44.6543,44.5479,44.6467,218651.0
2017-11-29 15:50:00,58.78,58.89,58.74,58.83,284237.0,44.6467,44.7302,44.6163,44.6847,284237.0
2017-11-30 09:30:00,59.02,60.05,59.0,59.97,212645.0,44.829,45.6113,44.8138,45.5506,212645.0
2017-11-30 09:40:00,60.0,60.35,59.9,60.2,165544.0,45.5733,45.8392,45.4974,45.7253,165544.0
2017-11-30 09:50:00,60.18,60.52,60.0,60.43,126596.0,45.7101,45.9683,45.5733,45.9,126596.0
2017-11-30 10:00:00,60.4,60.45,60.05,60.3,85489.0,45.8772,45.9151,45.6113,45.8012,85489.0
2017-11-30 10:10:00,60.3,60.41,59.93,60.02,80493.0,45.8012,45.8848,45.5202,45.5885,80493.0
2017-11-30 10:20:00,60.02,60.11,59.97,60.01,130134.0,45.5885,45.6569,45.5506,45.5809,130134.0
2017-11-30 10:30:00,60.0,60.02,59.59,59.59,154698.0,45.5733,45.5885,45.2619,45.2619,154698.0
2017-11-30 10:40:00,59.6,59.91,59.48,59.71,95384.0,45.2695,45.505,45.1784,45.3531,95384.0
2017-11-30 10:50:00,59.71,60.0,59.69,59.92,77285.0,45.3531,45.5733,45.3379,45.5126,77285.0
2017-11-30 11:00:00,59.94,60.2,59.94,60.05,78066.0,45.5278,45.7253,45.5278,45.6113,78066.0
2017-11-30 11:10:00,60.05,60.18,60.04,60.11,45702.0,45.6113,45.7101,45.6037,45.6569,45702.0
2017-11-30 11:20:00,60.1,60.19,60.02,60.07,68018.0,45.6493,45.7177,45.5885,45.6265,68018.0
2017-11-30 11:30:00,60.05,60.12,59.96,60.06,168191.0,45.6113,45.6645,45.543,45.6189,168191.0
2017-11-30 11:40:00,60.06,60.06,59.88,59.88,88595.0,45.6189,45.6189,45.4822,45.4822,88595.0
2017-11-30 11:50:00,59.89,59.91,59.76,59.76,55079.0,45.4898,45.505,45.3911,45.3911,55079.0
2017-11-30 12:00:00,59.78,59.8,59.61,59.66,60861.0,45.4062,45.4214,45.2771,45.3151,60861.0
2017-11-30 12:10:00,59.66,59.84,59.65,59.78,48304.0,45.3151,45.4518,45.3075,45.4062,48304.0
2017-11-30 12:20:00,59.79,59.81,59.55,59.59,40755.0,45.4138,45.429,45.2315,45.2619,40755.0
2017-11-30 12:30:00,59.59,59.93,59.59,59.93,31558.0,45.2619,45.5202,45.2619,45.5202,31558.0
2017-11-30 12:40:00,59.93,60.01,59.87,59.96,31562.0,45.5202,45.5809,45.4746,45.543,31562.0
2017-11-30 12:50:00,59.93,60.01,59.87,59.98,34242.0,45.5202,45.5809,45.4746,45.5582,34242.0
2017-11-30 13:00:00,59.98,60.1,59.96,59.97,59672.0,45.5582,45.6493,45.543,45.5506,59672.0
2017-11-30 13:10:00,59.98,60.03,59.97,60.0,34298.0,45.5582,45.5961,45.5506,45.5733,34298.0
2017-11-30 13:20:00,60.01,60.04,59.95,59.99,35940.0,45.5809,45.6037,45.5354,45.5658,35940.0
2017-11-30 13:30:00,60.0,60.01,59.86,59.96,34216.0,45.5733,45.5809,45.467,45.543,34216.0
2017-11-30 13:40:00,59.97,60.02,59.93,59.93,20415.0,45.5506,45.5885,45.5202,45.5202,20415.0
2017-11-30 13:50:00,59.94,59.96,59.88,59.93,33402.0,45.5278,45.543,45.4822,45.5202,33402.0
2017-11-30 14:00:00,59.94,59.99,59.89,59.89,34257.0,45.5278,45.5658,45.4898,45.4898,34257.0
2017-11-30 14:10:00,59.89,60.0,59.8,59.84,109892.0,45.4898,45.5733,45.4214,45.4518,109892.0
2017-11-30 14:20:00,59.84,59.85,59.7,59.77,58916.0,45.4518,45.4594,45.3455,45.3986,58916.0
2017-11-30 14:30:00,59.76,59.86,59.75,59.78,51882.0,45.3911,45.467,45.3835,45.4062,51882.0
2017-11-30 14:40:00,59.79,59.89,59.79,59.89,53292.0,45.4138,45.4898,45.4138,45.4898,53292.0
2017-11-30 14:50:00,59.89,59.9,59.73,59.73,54803.0,45.4898,45.4974,45.3683,45.3683,54803.0
2017-11-30 15:00:00,59.72,59.74,59.62,59.63,77011.0,45.3607,45.3759,45.2847,45.2923,77011.0
2017-11-30 15:10:00,59.62,59.66,59.51,59.63,81712.0,45.2847,45.3151,45.2012,45.2923,81712.0
2017-11-30 15:20:00,59.65,59.71,59.6,59.69,66647.0,45.3075,45.3531,45.2695,45.3379,66647.0
2017-11-30 15:30:00,59.7,59.76,59.57,59.6,101677.0,45.3455,45.3911,45.2467,45.2695,101677.0
2017-11-30 15:40:00,59.59,59.73,59.5,59.7,169228.0,45.2619,45.3683,45.1936,45.3455,169228.0
2017-11-30 15:50:00,59.71,59.72,59.54,59.62,454430.0,45.3531,45.3607,45.224,45.2847,454430.0
2017-12-01 09:30:00,59.75,59.85,59.02,59.67,108703.0,45.3835,45.4594,44.829,45.3227,108703.0
2017-12-01 09:40:00,59.67,59.85,59.45,59.71,71778.0,45.3227,45.4594,45.1556,45.3531,71778.0
2017-12-01 09:50:00,59.77,59.77,59.25,59.33,55857.0,45.3986,45.3986,45.0037,45.0644,55857.0
2017-12-01 10:00:00,59.37,60.42,59.06,60.41,608431.0,45.0948,45.8924,44.8594,45.8848,608431.0
2017-12-01 10:10:00,60.4,60.83,59.97,60.11,481177.0,45.8772,46.2038,45.5506,45.6569,481177.0
2017-12-01 10:20:00,60.13,60.47,60.05,60.26,143624.0,45.6721,45.9303,45.6113,45.7708,143624.0
2017-12-01 10:30:00,60.25,60.36,60.08,60.19,106915.0,45.7632,45.8468,45.6341,45.7177,106915.0
2017-12-01 10:40:00,60.21,60.28,60.05,60.11,74011.0,45.7329,45.786,45.6113,45.6569,74011.0
2017-12-01 10:50:00,60.1,60.13,59.88,60.03,121140.0,45.6493,45.6721,45.4822,45.5961,121140.0
2017-12-01 11:00:00,59.99,60.02,59.62,59.79,77268.0,45.5658,45.5885,45.2847,45.4138,77268.0
2017-12-01 11:10:00,59.74,59.76,58.82,59.4,152337.0,45.3759,45.3911,44.6771,45.1176,152337.0
2017-12-01 11:20:00,59.43,59.56,59.26,59.26,105847.0,45.1404,45.2391,45.0113,45.0113,105847.0
2017-12-01 11:30:00,59.29,59.94,59.06,59.94,111522.0,45.0341,45.5278,44.8594,45.5278,111522.0
2017-12-01 11:40:00,59.95,59.99,59.51,59.54,98902.0,45.5354,45.5658,45.2012,45.224,98902.0
2017-12-01 11:50:00,59.53,59.99,59.43,59.95,59983.0,45.2164,45.5658,45.1404,45.5354,59983.0
2017-12-01 12:00:00,60.0,60.14,59.85,59.97,102415.0,45.5733,45.6797,45.4594,45.5506,102415.0
2017-12-01 12:10:00,59.99,60.1,59.83,59.88,60087.0,45.5658,45.6493,45.4442,45.4822,60087.0
2017-12-01 12:20:00,59.9,60.02,59.89,59.96,62960.0,45.4974,45.5885,45.4898,45.543,62960.0
2017-12-01 12:30:00,59.96,60.07,59.86,60.04,73390.0,45.543,45.6265,45.467,45.6037,73390.0
2017-12-01 12:40:00,60.02,60.24,60.02,60.24,27818.0,45.5885,45.7556,45.5885,45.7556,27818.0
2017-12-01 12:50:00,60.22,60.29,60.1,60.29,58178.0,45.7404,45.7936,45.6493,45.7936,58178.0
2017-12-01 13:00:00,60.27,60.27,60.07,60.08,151477.0,45.7784,45.7784,45.6265,45.6341,151477.0
2017-12-01 13:10:00,60.12,60.16,60.04,60.15,54223.0,45.6645,45.6949,45.6037,45.6873,54223.0
2017-12-01 13:20:00,60.14,60.22,60.11,60.18,41410.0,45.6797,45.7404,45.6569,45.7101,41410.0
2017-12-01 13:30:00,60.18,60.37,60.18,60.26,53189.0,45.7101,45.8544,45.7101,45.7708,53189.0
2017-12-01 13:40:00,60.28,60.33,60.07,60.15,59634.0,45.786,45.824,45.6265,45.6873,59634.0
2017-12-01 13:50:00,60.14,60.19,60.05,60.09,31749.0,45.6797,45.7177,45.6113,45.6417,31749.0
2017-12-01 14:00:00,60.1,60.18,60.04,60.13,36930.0,45.6493,45.7101,45.6037,45.6721,36930.0
2017-12-01 14:10:00,60.15,60.16,60.0,60.07,169143.0,45.6873,45.6949,45.5733,45.6265,169143.0
2017-12-01 14:20:00,60.08,60.15,60.07,60.11,37534.0,45.6341,45.6873,45.6265,45.6569,37534.0
2017-12-01 14:30:00,60.11,60.15,60.09,60.12,33888.0,45.6569,45.6873,45.6417,45.6645,33888.0
2017-12-01 14:40:00,60.13,60.14,60.03,60.1,154762.0,45.6721,45.6797,45.5961,45.6493,154762.0
2017-12-01 14:50:00,60.08,60.13,60.05,60.07,69682.0,45.6341,45.6721,45.6113,45.6265,69682.0
2017-12-01 15:00:00,60.07,60.14,60.0,60.12,103515.0,45.6265,45.6797,45.5733,45.6645,103515.0
2017-12-01 15:10:00,60.12,60.12,60.01,60.02,47791.0,45.6645,45.6645,45.5809,45.5885,47791.0
2017-12-01 15:20:00,60.01,60.09,59.99,60.09,174642.0,45.5809,45.6417,45.5658,45.6417,174642.0
2017-12-01 15:30:00,60.09,60.21,60.08,60.2,200895.0,45.6417,45.7329,45.6341,45.7253,200895.0
2017-12-01 15:40:00,60.21,60.39,60.21,60.36,315641.0,45.7329,45.8696,45.7329,45.8468,315641.0
2017-12-01 15:50:00,60.36,60.49,60.29,60.32,555846.0,45.8468,45.9455,45.7936,45.8164,555846.0
2017-12-04 09:30:00,60.92,61.47,60.59,61.09,245913.0,46.2721,46.6899,46.0215,46.4013,245913.0
2017-12-04 09:40:00,61.0,61.38,60.84,61.29,120938.0,46.3329,46.6215,46.2114,46.5532,120938.0
2017-12-04 09:50:00,61.31,61.33,61.0,61.14,103551.0,46.5684,46.5836,46.3329,46.4392,103551.0
2017-12-04 10:00:00,61.16,61.45,61.12,61.39,83526.0,46.4544,46.6747,46.424,46.6291,83526.0
2017-12-04 10:10:00,61.4,61.78,61.35,61.69,125304.0,46.6367,46.9254,46.5987,46.857,125304.0
2017-12-04 10:20:00,61.7,61.96,61.5,61.96,98991.0,46.8646,47.0621,46.7127,47.0621,98991.0
2017-12-04 10:30:00,61.97,62.16,61.9,61.97,122277.0,47.0697,47.214,47.0165,47.0697,122277.0
2017-12-04 10:40:00,61.96,62.25,61.7,62.14,142586.0,47.0621,47.2823,46.8646,47.1988,142586.0
2017-12-04 10:50:00,62.18,62.45,62.08,62.43,120484.0,47.2292,47.4343,47.1532,47.4191,120484.0
2017-12-04 11:00:00,62.43,62.57,62.33,62.39,178014.0,47.4191,47.5254,47.3431,47.3887,178014.0
2017-12-04 11:10:00,62.4,62.64,62.23,62.57,117254.0,47.3963,47.5786,47.2672,47.5254,117254.0
2017-12-04 11:20:00,62.59,62.62,62.39,62.54,120331.0,47.5406,47.5634,47.3887,47.5026,120331.0
2017-12-04 11:30:00,62.55,62.8,62.55,62.64,121773.0,47.5102,47.7001,47.5102,47.5786,121773.0
2017-12-04 11:40:00,62.66,62.71,62.46,62.63,181787.0,47.5938,47.6317,47.4419,47.571,181787.0
2017-12-04 11:50:00,62.6,62.69,62.21,62.34,102852.0,47.5482,47.6166,47.252,47.3507,102852.0
2017-12-04 12:00:00,62.34,62.47,62.23,62.47,96604.0,47.3507,47.4494,47.2672,47.4494,96604.0
2017-12-04 12:10:00,62.47,62.61,62.32,62.54,89623.0,47.4494,47.5558,47.3355,47.5026,89623.0
2017-12-04 12:20:00,62.54,62.59,62.29,62.35,60581.0,47.5026,47.5406,47.3127,47.3583,60581.0
2017-12-04 12:30:00,62.36,62.45,62.25,62.35,63010.0,47.3659,47.4343,47.2823,47.3583,63010.0
2017-12-04 12:40:00,62.35,62.41,62.25,62.38,68522.0,47.3583,47.4039,47.2823,47.3811,68522.0
2017-12-04 12:50:00,62.4,62.4,62.14,62.19,58315.0,47.3963,47.3963,47.1988,47.2368,58315.0
2017-12-04 13:00:00,62.17,62.33,62.12,62.24,58613.0,47.2216,47.3431,47.1836,47.2748,58613.0
2017-12-04 13:10:00,62.27,62.37,62.19,62.25,83866.0,47.2975,47.3735,47.2368,47.2823,83866.0
2017-12-04 13:20:00,62.23,62.34,62.19,62.34,46043.0,47.2672,47.3507,47.2368,47.3507,46043.0
2017-12-04 13:30:00,62.33,62.49,62.33,62.4,67718.0,47.3431,47.4646,47.3431,47.3963,67718.0
2017-12-04 13:40:00,62.39,62.4,62.08,62.23,178350.0,47.3887,47.3963,47.1532,47.2672,178350.0
2017-12-04 13:50:00,62.22,62.37,62.22,62.3,121577.0,47.2596,47.3735,47.2596,47.3203,121577.0
2017-12-04 14:00:00,62.31,62.34,62.2,62.29,75705.0,47.3279,47.3507,47.2444,47.3127,75705.0
2017-12-04 14:10:00,62.28,62.32,62.19,62.24,97853.0,47.3051,47.3355,47.2368,47.2748,97853.0
2017-12-04 14:20:00,62.25,62.39,62.23,62.38,95983.0,47.2823,47.3887,47.2672,47.3811,95983.0
2017-12-04 14:30:00,62.37,62.57,62.32,62.53,92312.0,47.3735,47.5254,47.3355,47.495,92312.0
2017-12-04 14:40:00,62.53,62.58,62.39,62.44,60798.0,47.495,47.533,47.3887,47.4267,60798.0
2017-12-04 14:50:00,62.44,62.56,62.35,62.42,110671.0,47.4267,47.5178,47.3583,47.4115,110671.0
2017-12-04 15:00:00,62.42,62.43,62.2,62.27,121994.0,47.4115,47.4191,47.2444,47.2975,121994.0
2017-12-04 15:10:00,62.28,62.38,62.23,62.38,129832.0,47.3051,47.3811,47.2672,47.3811,129832.0
2017-12-04 15:20:00,62.38,62.52,62.37,62.43,122783.0,47.3811,47.4874,47.3735,47.4191,122783.0
2017-12-04 15:30:00,62.43,62.47,62.32,62.33,180327.0,47.4191,47.4494,47.3355,47.3431,180327.0
2017-12-04 15:40:00,62.33,62.45,62.33,62.42,302391.0,47.3431,47.4343,47.3431,47.4115,302391.0
2017-12-04 15:50:00,62.42,62.7,62.41,62.56,638812.0,47.4115,47.6241,47.4039,47.5178,638812.0
2017-12-05 09:30:00,62.49,62.53,61.8,62.01,169315.0,47.4646,47.495,46.9405,47.1001,169315.0
2017-12-05 09:40:00,62.05,62.09,61.54,61.81,94186.0,47.1304,47.1608,46.7431,46.9481,94186.0
2017-12-05 09:50:00,61.8,62.06,61.66,61.77,93604.0,46.9405,47.138,46.8342,46.9178,93604.0
2017-12-05 10:00:00,61.79,62.33,61.72,62.32,68627.0,46.933,47.3431,46.8798,47.3355,68627.0
2017-12-05 10:10:00,62.32,62.46,62.22,62.3,73504.0,47.3355,47.4419,47.2596,47.3203,73504.0
2017-12-05 10:20:00,62.31,62.48,62.19,62.39,66516.0,47.3279,47.457,47.2368,47.3887,66516.0
2017-12-05 10:30:00,62.37,62.41,62.04,62.14,81249.0,47.3735,47.4039,47.1228,47.1988,81249.0
2017-12-05 10:40:00,62.13,62.38,62.13,62.36,72471.0,47.1912,47.3811,47.1912,47.3659,72471.0
2017-12-05 10:50:00,62.39,62.41,62.03,62.23,104661.0,47.3887,47.4039,47.1152,47.2672,104661.0
2017-12-05 11:00:00,62.25,62.49,62.2,62.39,50791.0,47.2823,47.4646,47.2444,47.3887,50791.0
2017-12-05 11:10:00,62.4,62.47,62.2,62.22,51411.0,47.3963,47.4494,47.2444,47.2596,51411.0
2017-12-05 11:20:00,62.24,62.4,62.08,62.36,62129.0,47.2748,47.3963,47.1532,47.3659,62129.0
2017-12-05 11:30:00,62.38,62.45,62.24,62.3,55590.0,47.3811,47.4343,47.2748,47.3203,55590.0
2017-12-05 11:40:00,62.33,62.69,62.28,62.44,74542.0,47.3431,47.6166,47.3051,47.4267,74542.0
2017-12-05 11:50:00,62.44,62.49,62.26,62.3,49541.0,47.4267,47.4646,47.2899,47.3203,49541.0
2017-12-05 12:00:00,62.31,62.37,62.1,62.19,79449.0,47.3279,47.3735,47.1684,47.2368,79449.0
2017-12-05 12:10:00,62.2,62.29,62.13,62.25,92122.0,47.2444,47.3127,47.1912,47.2823,92122.0
2017-12-05 12:20:00,62.23,62.38,62.14,62.38,36759.0,47.2672,47.3811,47.1988,47.3811,36759.0
2017-12-05 12:30:00,62.37,62.49,62.27,62.38,44138.0,47.3735,47.4646,47.2975,47.3811,44138.0
2017-12-05 12:40:00,62.4,62.51,62.25,62.27,26252.0,47.3963,47.4798,47.2823,47.2975,26252.0
2017-12-05 12:50:00,62.27,62.34,62.18,62.24,40054.0,47.2975,47.3507,47.2292,47.2748,40054.0
2017-12-05 13:00:00,62.27,62.28,62.17,62.17,29351.0,47.2975,47.3051,47.2216,47.2216,29351.0
2017-12-05 13:10:00,62.19,62.33,62.15,62.21,51540.0,47.2368,47.3431,47.2064,47.252,51540.0
2017-12-05 13:20:00,62.21,62.23,61.97,62.05,68250.0,47.252,47.2672,47.0697,47.1304,68250.0
2017-12-05 13:30:00,62.05,62.24,62.03,62.15,37415.0,47.1304,47.2748,47.1152,47.2064,37415.0
2017-12-05 13:40:00,62.14,62.24,62.08,62.13,54781.0,47.1988,47.2748,47.1532,47.1912,54781.0
2017-12-05 13:50:00,62.13,62.14,62.02,62.06,53302.0,47.1912,47.1988,47.1076,47.138,53302.0
2017-12-05 14:00:00,62.06,62.19,61.97,62.19,62332.0,47.138,47.2368,47.0697,47.2368,62332.0
2017-12-05 14:10:00,62.19,62.22,61.89,61.94,71490.0,47.2368,47.2596,47.0089,47.0469,71490.0
2017-12-05 14:20:00,61.96,62.06,61.92,62.0,52754.0,47.0621,47.138,47.0317,47.0925,52754.0
2017-12-05 14:30:00,61.96,62.0,61.83,61.87,82916.0,47.0621,47.0925,46.9633,46.9937,82916.0
2017-12-05 14:40:00,61.87,62.04,61.86,61.9,54575.0,46.9937,47.1228,46.9861,47.0165,54575.0
2017-12-05 14:50:00,61.93,62.09,61.89,62.01,56176.0,47.0393,47.1608,47.0089,47.1001,56176.0
2017-12-05 15:00:00,62.01,62.14,61.94,62.03,58064.0,47.1001,47.1988,47.0469,47.1152,58064.0
2017-12-05 15:10:00,62.02,62.09,61.97,62.02,62800.0,47.1076,47.1608,47.0697,47.1076,62800.0
2017-12-05 15:20:00,62.04,62.12,61.97,62.09,77524.0,47.1228,47.1836,47.0697,47.1608,77524.0
2017-12-05 15:30:00,62.09,62.13,62.01,62.05,113039.0,47.1608,47.1912,47.1001,47.1304,113039.0
2017-12-05 15:40:00,62.05,62.16,61.98,62.0,164525.0,47.1304,47.214,47.0773,47.0925,164525.0
2017-12-05 15:50:00,62.0,62.03,61.9,61.98,218839.0,47.0925,47.1152,47.0165,47.0773,218839.0
2017-12-06 09:30:00,61.61,61.83,61.15,61.23,153227.0,47.0572,47.2252,46.7058,46.7669,153227.0
2017-12-06 09:40:00,61.25,61.71,61.25,61.58,56643.0,46.7822,47.1336,46.7822,47.0343,56643.0
2017-12-06 09:50:00,61.58,61.76,61.3,61.52,54242.0,47.0343,47.1718,46.8204,46.9884,54242.0
2017-12-06 10:00:00,61.59,61.73,61.48,61.53,59361.0,47.0419,47.1488,46.9579,46.9961,59361.0
2017-12-06 10:10:00,61.53,61.57,61.26,61.27,75901.0,46.9961,47.0266,46.7899,46.7975,75901.0
2017-12-06 10:20:00,61.27,61.39,61.17,61.19,71138.0,46.7975,46.8892,46.7211,46.7364,71138.0
2017-12-06 10:30:00,61.19,61.32,61.05,61.05,80995.0,46.7364,46.8357,46.6295,46.6295,80995.0
2017-12-06 10:40:00,61.08,61.31,61.06,61.29,63795.0,46.6524,46.8281,46.6371,46.8128,63795.0
2017-12-06 10:50:00,61.3,61.5,61.29,61.32,66767.0,46.8204,46.9732,46.8128,46.8357,66767.0
2017-12-06 11:00:00,61.32,61.49,61.24,61.32,48487.0,46.8357,46.9655,46.7746,46.8357,48487.0
2017-12-06 11:10:00,61.34,61.43,61.21,61.27,114285.0,46.851,46.9197,46.7517,46.7975,114285.0
2017-12-06 11:20:00,61.27,61.28,61.06,61.26,53711.0,46.7975,46.8051,46.6371,46.7899,53711.0
2017-12-06 11:30:00,61.29,61.32,61.19,61.25,37453.0,46.8128,46.8357,46.7364,46.7822,37453.0
2017-12-06 11:40:00,61.28,61.49,61.28,61.45,37664.0,46.8051,46.9655,46.8051,46.935,37664.0
2017-12-06 11:50:00,61.48,61.5,61.39,61.45,43257.0,46.9579,46.9732,46.8892,46.935,43257.0
2017-12-06 12:00:00,61.45,61.48,61.35,61.39,27978.0,46.935,46.9579,46.8586,46.8892,27978.0
2017-12-06 12:10:00,61.41,61.48,61.38,61.43,34022.0,46.9044,46.9579,46.8815,46.9197,34022.0
2017-12-06 12:20:00,61.41,61.48,61.22,61.32,59528.0,46.9044,46.9579,46.7593,46.8357,59528.0
2017-12-06 12:30:00,61.32,61.46,61.28,61.38,28336.0,46.8357,46.9426,46.8051,46.8815,28336.0
2017-12-06 12:40:00,61.39,61.5,61.38,61.48,29394.0,46.8892,46.9732,46.8815,46.9579,29394.0
2017-12-06 12:50:00,61.48,61.57,61.46,61.55,23294.0,46.9579,47.0266,46.9426,47.0114,23294.0
2017-12-06 13:00:00,61.55,61.56,61.44,61.52,29412.0,47.0114,47.019,46.9273,46.9884,29412.0
2017-12-06 13:10:00,61.52,61.55,61.48,61.53,39956.0,46.9884,47.0114,46.9579,46.9961,39956.0
2017-12-06 13:20:00,61.54,61.61,61.53,61.57,23500.0,47.0037,47.0572,46.9961,47.0266,23500.0
2017-12-06 13:30:00,61.58,61.75,61.55,61.66,100974.0,47.0343,47.1641,47.0114,47.0954,100974.0
2017-12-06 13:40:00,61.67,61.69,61.57,61.63,18859.0,47.103,47.1183,47.0266,47.0725,18859.0
2017-12-06 13:50:00,61.63,61.63,61.55,61.57,27161.0,47.0725,47.0725,47.0114,47.0266,27161.0
2017-12-06 14:00:00,61.56,61.56,61.38,61.41,55020.0,47.019,47.019,46.8815,46.9044,55020.0
2017-12-06 14:10:00,61.41,61.47,61.34,61.43,32855.0,46.9044,46.9503,46.851,46.9197,32855.0
2017-12-06 14:20:00,61.43,61.44,61.32,61.35,41343.0,46.9197,46.9273,46.8357,46.8586,41343.0
2017-12-06 14:30:00,61.32,61.36,61.27,61.33,42145.0,46.8357,46.8662,46.7975,46.8433,42145.0
2017-12-06 14:40:00,61.33,61.35,61.26,61.28,52331.0,46.8433,46.8586,46.7899,46.8051,52331.0
2017-12-06 14:50:00,61.26,61.33,61.22,61.3,55606.0,46.7899,46.8433,46.7593,46.8204,55606.0
2017-12-06 15:00:00,61.3,61.34,61.24,61.3,47793.0,46.8204,46.851,46.7746,46.8204,47793.0
2017-12-06 15:10:00,61.29,61.31,61.16,61.18,80758.0,46.8128,46.8281,46.7135,46.7288,80758.0
2017-12-06 15:20:00,61.18,61.18,61.07,61.08,63468.0,46.7288,46.7288,46.6447,46.6524,63468.0
2017-12-06 15:30:00,61.08,61.13,60.96,61.09,143226.0,46.6524,46.6906,46.5607,46.66,143226.0
2017-12-06 15:40:00,61.08,61.08,61.0,61.03,137008.0,46.6524,46.6524,46.5913,46.6142,137008.0
2017-12-06 15:50:00,61.02,61.04,60.93,60.97,258258.0,46.6066,46.6218,46.5378,46.5684,258258.0
2017-12-07 09:30:00,61.1,61.35,60.85,61.18,58358.0,46.6677,46.8586,46.4767,46.7288,58358.0
2017-12-07 09:40:00,61.17,61.34,61.03,61.09,33212.0,46.7211,46.851,46.6142,46.66,33212.0
2017-12-07 09:50:00,61.09,61.33,61.06,61.28,30535.0,46.66,46.8433,46.6371,46.8051,30535.0
2017-12-07 10:00:00,61.28,61.39,61.2,61.23,28684.0,46.8051,46.8892,46.744,46.7669,28684.0
2017-12-07 10:10:00,61.24,61.36,61.19,61.34,63677.0,46.7746,46.8662,46.7364,46.851,63677.0
2017-12-07 10:20:00,61.34,61.45,61.18,61.23,70179.0,46.851,46.935,46.7288,46.7669,70179.0
2017-12-07 10:30:00,61.22,61.33,61.18,61.33,51220.0,46.7593,46.8433,46.7288,46.8433,51220.0
2017-12-07 10:40:00,61.33,61.39,61.16,61.21,57188.0,46.8433,46.8892,46.7135,46.7517,57188.0
2017-12-07 10:50:00,61.21,61.29,61.12,61.27,62892.0,46.7517,46.8128,46.6829,46.7975,62892.0
2017-12-07 11:00:00,61.28,61.35,61.21,61.23,33273.0,46.8051,46.8586,46.7517,46.7669,33273.0
2017-12-07 11:10:00,61.23,61.3,61.15,61.16,36917.0,46.7669,46.8204,46.7058,46.7135,36917.0
2017-12-07 11:20:00,61.17,61.26,61.14,61.21,43461.0,46.7211,46.7899,46.6982,46.7517,43461.0
2017-12-07 11:30:00,61.2,61.33,61.19,61.21,44621.0,46.744,46.8433,46.7364,46.7517,44621.0
2017-12-07 11:40:00,61.22,61.32,61.16,61.17,37366.0,46.7593,46.8357,46.7135,46.7211,37366.0
2017-12-07 11:50:00,61.17,61.23,61.13,61.14,42732.0,46.7211,46.7669,46.6906,46.6982,42732.0
2017-12-07 12:00:00,61.14,61.32,61.14,61.27,55919.0,46.6982,46.8357,46.6982,46.7975,55919.0
2017-12-07 12:10:00,61.28,61.3,61.18,61.2,74333.0,46.8051,46.8204,46.7288,46.744,74333.0
2017-12-07 12:20:00,61.21,61.22,61.16,61.18,34085.0,46.7517,46.7593,46.7135,46.7288,34085.0
2017-12-07 12:30:00,61.19,61.23,61.13,61.17,64824.0,46.7364,46.7669,46.6906,46.7211,64824.0
2017-12-07 12:40:00,61.17,61.24,61.11,61.18,46988.0,46.7211,46.7746,46.6753,46.7288,46988.0
2017-12-07 12:50:00,61.19,61.23,61.17,61.22,56440.0,46.7364,46.7669,46.7211,46.7593,56440.0
2017-12-07 13:00:00,61.21,61.24,61.17,61.17,37511.0,46.7517,46.7746,46.7211,46.7211,37511.0
2017-12-07 13:10:00,61.18,61.27,61.18,61.27,71511.0,46.7288,46.7975,46.7288,46.7975,71511.0
2017-12-07 13:20:00,61.25,61.27,61.21,61.21,35259.0,46.7822,46.7975,46.7517,46.7517,35259.0
2017-12-07 13:30:00,61.2,61.25,61.18,61.2,37514.0,46.744,46.7822,46.7288,46.744,37514.0
2017-12-07 13:40:00,61.2,61.22,61.16,61.18,32609.0,46.744,46.7593,46.7135,46.7288,32609.0
2017-12-07 13:50:00,61.19,61.2,61.06,61.13,42245.0,46.7364,46.744,46.6371,46.6906,42245.0
2017-12-07 14:00:00,61.13,61.17,61.08,61.11,36685.0,46.6906,46.7211,46.6524,46.6753,36685.0
2017-12-07 14:10:00,61.12,61.17,61.08,61.15,30161.0,46.6829,46.7211,46.6524,46.7058,30161.0
2017-12-07 14:20:00,61.17,61.23,61.13,61.13,41535.0,46.7211,46.7669,46.6906,46.6906,41535.0
2017-12-07 14:30:00,61.14,61.28,61.12,61.26,65787.0,46.6982,46.8051,46.6829,46.7899,65787.0
2017-12-07 14:40:00,61.24,61.26,61.19,61.23,39349.0,46.7746,46.7899,46.7364,46.7669,39349.0
2017-12-07 14:50:00,61.22,61.28,61.2,61.27,46240.0,46.7593,46.8051,46.744,46.7975,46240.0
2017-12-07 15:00:00,61.28,61.38,61.28,61.33,71832.0,46.8051,46.8815,46.8051,46.8433,71832.0
2017-12-07 15:10:00,61.32,61.41,61.31,61.39,55224.0,46.8357,46.9044,46.8281,46.8892,55224.0
2017-12-07 15:20:00,61.4,61.42,61.34,61.4,72421.0,46.8968,46.9121,46.851,46.8968,72421.0
2017-12-07 15:30:00,61.4,61.48,61.37,61.43,85005.0,46.8968,46.9579,46.8739,46.9197,85005.0
2017-12-07 15:40:00,61.43,61.44,61.33,61.38,129995.0,46.9197,46.9273,46.8433,46.8815,129995.0
2017-12-07 15:50:00,61.37,61.58,61.32,61.53,489229.0,46.8739,47.0343,46.8357,46.9961,489229.0
2017-12-08 09:30:00,61.83,61.85,61.45,61.59,72480.0,47.2252,47.2405,46.935,47.0419,72480.0
2017-12-08 09:40:00,61.6,62.12,61.6,62.07,154337.0,47.0496,47.4467,47.0496,47.4085,154337.0
2017-12-08 09:50:00,62.07,62.28,61.98,62.0,62129.0,47.4085,47.5689,47.3398,47.3551,62129.0
2017-12-08 10:00:00,61.97,62.23,61.92,62.17,74454.0,47.3322,47.5307,47.294,47.4849,74454.0
2017-12-08 10:10:00,62.19,62.5,62.19,62.36,71655.0,47.5002,47.737,47.5002,47.63,71655.0
2017-12-08 10:20:00,62.38,62.82,62.34,62.7,72865.0,47.6453,47.9814,47.6148,47.8897,72865.0
2017-12-08 10:30:00,62.73,62.75,62.52,62.7,60023.0,47.9126,47.9279,47.7522,47.8897,60023.0
2017-12-08 10:40:00,62.71,62.81,62.63,62.81,60100.0,47.8974,47.9737,47.8363,47.9737,60100.0
2017-12-08 10:50:00,62.81,62.98,62.78,62.97,75922.0,47.9737,48.1036,47.9508,48.0959,75922.0
2017-12-08 11:00:00,62.97,63.04,62.91,63.03,146123.0,48.0959,48.1494,48.0501,48.1418,146123.0
2017-12-08 11:10:00,63.04,63.06,62.87,62.88,58279.0,48.1494,48.1647,48.0196,48.0272,58279.0
2017-12-08 11:20:00,62.88,62.99,62.88,62.94,97071.0,48.0272,48.1112,48.0272,48.073,97071.0
2017-12-08 11:30:00,62.95,63.4,62.89,63.34,140544.0,48.0807,48.4244,48.0348,48.3785,140544.0
2017-12-08 11:40:00,63.31,63.62,63.27,63.58,196969.0,48.3556,48.5924,48.3251,48.5619,196969.0
2017-12-08 11:50:00,63.55,63.57,63.14,63.21,71357.0,48.5389,48.5542,48.2258,48.2793,71357.0
2017-12-08 12:00:00,63.22,63.39,63.18,63.36,61689.0,48.2869,48.4167,48.2563,48.3938,61689.0
2017-12-08 12:10:00,63.36,63.46,63.26,63.39,53290.0,48.3938,48.4702,48.3174,48.4167,53290.0
2017-12-08 12:20:00,63.4,63.59,63.38,63.51,87974.0,48.4244,48.5695,48.4091,48.5084,87974.0
2017-12-08 12:30:00,63.51,63.6,63.46,63.53,65282.0,48.5084,48.5771,48.4702,48.5237,65282.0
2017-12-08 12:40:00,63.53,63.53,63.33,63.37,42183.0,48.5237,48.5237,48.3709,48.4015,42183.0
2017-12-08 12:50:00,63.37,63.42,63.21,63.37,51594.0,48.4015,48.4397,48.2793,48.4015,51594.0
2017-12-08 13:00:00,63.38,63.44,63.32,63.38,39124.0,48.4091,48.4549,48.3633,48.4091,39124.0
2017-12-08 13:10:00,63.39,63.43,63.32,63.35,39310.0,48.4167,48.4473,48.3633,48.3862,39310.0
2017-12-08 13:20:00,63.36,63.55,63.33,63.5,83642.0,48.3938,48.5389,48.3709,48.5008,83642.0
2017-12-08 13:30:00,63.52,63.57,63.5,63.52,58992.0,48.516,48.5542,48.5008,48.516,58992.0
2017-12-08 13:40:00,63.52,63.56,63.5,63.54,53002.0,48.516,48.5466,48.5008,48.5313,53002.0
2017-12-08 13:50:00,63.53,63.54,63.37,63.51,42256.0,48.5237,48.5313,48.4015,48.5084,42256.0
2017-12-08 14:00:00,63.51,63.54,63.44,63.48,41465.0,48.5084,48.5313,48.4549,48.4855,41465.0
2017-12-08 14:10:00,63.48,63.53,63.42,63.49,67228.0,48.4855,48.5237,48.4397,48.4931,67228.0
2017-12-08 14:20:00,63.49,63.72,63.47,63.6,74264.0,48.4931,48.6688,48.4778,48.5771,74264.0
2017-12-08 14:30:00,63.6,63.7,63.54,63.65,86064.0,48.5771,48.6535,48.5313,48.6153,86064.0
2017-12-08 14:40:00,63.66,63.94,63.6,63.88,110229.0,48.623,48.8368,48.5771,48.791,110229.0
2017-12-08 14:50:00,63.88,64.12,63.83,64.01,157829.0,48.791,48.9743,48.7528,48.8903,157829.0
2017-12-08 15:00:00,64.02,64.09,63.88,63.91,209993.0,48.8979,48.9514,48.791,48.8139,209993.0
2017-12-08 15:10:00,63.91,64.01,63.89,63.94,131338.0,48.8139,48.8903,48.7986,48.8368,131338.0
2017-12-08 15:20:00,63.94,63.97,63.8,63.85,110958.0,48.8368,48.8597,48.7299,48.7681,110958.0
2017-12-08 15:30:00,63.84,63.91,63.8,63.87,116556.0,48.7604,48.8139,48.7299,48.7834,116556.0
2017-12-08 15:40:00,63.87,63.95,63.72,63.73,178750.0,48.7834,48.8445,48.6688,48.6764,178750.0
2017-12-08 15:50:00,63.73,63.8,63.67,63.79,289290.0,48.6764,48.7299,48.6306,48.7223,289290.0
2017-12-11 09:30:00,63.59,63.6,62.92,62.92,171426.0,48.5695,48.5771,48.0578,48.0578,171426.0
2017-12-11 09:40:00,62.94,63.47,62.9,63.02,80970.0,48.073,48.4778,48.0425,48.1341,80970.0
2017-12-11 09:50:00,63.07,63.41,63.03,63.18,116447.0,48.1723,48.432,48.1418,48.2563,116447.0
2017-12-11 10:00:00,63.13,63.26,62.93,63.11,104031.0,48.2182,48.3174,48.0654,48.2029,104031.0
2017-12-11 10:10:00,63.12,63.44,63.11,63.31,109735.0,48.2105,48.4549,48.2029,48.3556,109735.0
2017-12-11 10:20:00,63.33,63.39,63.15,63.31,139477.0,48.3709,48.4167,48.2334,48.3556,139477.0
2017-12-11 10:30:00,63.32,63.36,63.15,63.28,117744.0,48.3633,48.3938,48.2334,48.3327,117744.0
2017-12-11 10:40:00,63.29,63.45,63.19,63.38,74720.0,48.3404,48.4626,48.264,48.4091,74720.0
2017-12-11 10:50:00,63.38,63.4,63.17,63.2,65512.0,48.4091,48.4244,48.2487,48.2716,65512.0
2017-12-11 11:00:00,63.19,63.25,63.11,63.12,85196.0,48.264,48.3098,48.2029,48.2105,85196.0
2017-12-11 11:10:00,63.14,63.29,63.07,63.11,77978.0,48.2258,48.3404,48.1723,48.2029,77978.0
2017-12-11 11:20:00,63.11,63.18,63.03,63.09,55282.0,48.2029,48.2563,48.1418,48.1876,55282.0
2017-12-11 11:30:00,63.09,63.23,63.03,63.18,49057.0,48.1876,48.2945,48.1418,48.2563,49057.0
2017-12-11 11:40:00,63.16,63.27,63.06,63.08,41255.0,48.2411,48.3251,48.1647,48.18,41255.0
2017-12-11 11:50:00,63.07,63.09,62.97,62.98,59785.0,48.1723,48.1876,48.0959,48.1036,59785.0
2017-12-11 12:00:00,62.99,63.01,62.9,62.94,45866.0,48.1112,48.1265,48.0425,48.073,45866.0
2017-12-11 12:10:00,62.93,63.05,62.93,62.98,49155.0,48.0654,48.1571,48.0654,48.1036,49155.0
2017-12-11 12:20:00,62.99,63.01,62.91,62.97,41681.0,48.1112,48.1265,48.0501,48.0959,41681.0
2017-12-11 12:30:00,62.97,63.14,62.93,63.13,53859.0,48.0959,48.2258,48.0654,48.2182,53859.0
2017-12-11 12:40:00,63.13,63.25,63.12,63.19,46994.0,48.2182,48.3098,48.2105,48.264,46994.0
2017-12-11 12:50:00,63.18,63.25,63.15,63.23,29558.0,48.2563,48.3098,48.2334,48.2945,29558.0
2017-12-11 13:00:00,63.23,63.29,63.17,63.21,26331.0,48.2945,48.3404,48.2487,48.2793,26331.0
2017-12-11 13:10:00,63.21,63.26,63.17,63.19,31222.0,48.2793,48.3174,48.2487,48.264,31222.0
2017-12-11 13:20:00,63.19,63.22,63.15,63.19,24936.0,48.264,48.2869,48.2334,48.264,24936.0
2017-12-11 13:30:00,63.19,63.19,63.1,63.19,81627.0,48.264,48.264,48.1952,48.264,81627.0
2017-12-11 13:40:00,63.19,63.2,63.14,63.16,26134.0,48.264,48.2716,48.2258,48.2411,26134.0
2017-12-11 13:50:00,63.18,63.32,63.18,63.32,38728.0,48.2563,48.3633,48.2563,48.3633,38728.0
2017-12-11 14:00:00,63.31,63.45,63.31,63.41,51176.0,48.3556,48.4626,48.3556,48.432,51176.0
2017-12-11 14:10:00,63.4,63.49,63.36,63.42,38214.0,48.4244,48.4931,48.3938,48.4397,38214.0
2017-12-11 14:20:00,63.42,63.46,63.34,63.34,53650.0,48.4397,48.4702,48.3785,48.3785,53650.0
2017-12-11 14:30:00,63.34,63.38,63.27,63.33,44819.0,48.3785,48.4091,48.3251,48.3709,44819.0
2017-12-11 14:40:00,63.34,63.39,63.31,63.38,43250.0,48.3785,48.4167,48.3556,48.4091,43250.0
2017-12-11 14:50:00,63.37,63.5,63.36,63.49,52089.0,48.4015,48.5008,48.3938,48.4931,52089.0
2017-12-11 15:00:00,63.48,63.56,63.46,63.5,72200.0,48.4855,48.5466,48.4702,48.5008,72200.0
2017-12-11 15:10:00,63.49,63.57,63.49,63.56,76131.0,48.4931,48.5542,48.4931,48.5466,76131.0
2017-12-11 15:20:00,63.56,63.58,63.4,63.46,72980.0,48.5466,48.5619,48.4244,48.4702,72980.0
2017-12-11 15:30:00,63.46,63.53,63.45,63.53,63715.0,48.4702,48.5237,48.4626,48.5237,63715.0
2017-12-11 15:40:00,63.53,63.71,63.47,63.71,120470.0,48.5237,48.6612,48.4778,48.6612,120470.0
2017-12-11 15:50:00,63.71,63.72,63.62,63.64,251595.0,48.6612,48.6688,48.5924,48.6077,251595.0
2017-12-12 09:30:00,63.73,64.11,63.62,63.89,106340.0,48.6764,48.9667,48.5924,48.7986,106340.0
2017-12-12 09:40:00,63.89,63.96,63.41,63.46,63618.0,48.7986,48.8521,48.432,48.4702,63618.0
2017-12-12 09:50:00,63.46,63.65,63.37,63.62,54809.0,48.4702,48.6153,48.4015,48.5924,54809.0
2017-12-12 10:00:00,63.61,63.76,63.51,63.66,49359.0,48.5848,48.6993,48.5084,48.623,49359.0
2017-12-12 10:10:00,63.66,63.91,63.58,63.86,41973.0,48.623,48.8139,48.5619,48.7757,41973.0
2017-12-12 10:20:00,63.87,64.0,63.77,63.98,38308.0,48.7834,48.8827,48.707,48.8674,38308.0
2017-12-12 10:30:00,63.97,63.99,63.85,63.94,38342.0,48.8597,48.875,48.7681,48.8368,38342.0
2017-12-12 10:40:00,63.95,64.07,63.86,64.01,81384.0,48.8445,48.9361,48.7757,48.8903,81384.0
2017-12-12 10:50:00,63.99,64.02,63.92,63.94,46783.0,48.875,48.8979,48.8215,48.8368,46783.0
2017-12-12 11:00:00,63.93,63.96,63.7,63.74,48121.0,48.8292,48.8521,48.6535,48.6841,48121.0
2017-12-12 11:10:00,63.74,63.85,63.73,63.78,35727.0,48.6841,48.7681,48.6764,48.7146,35727.0
2017-12-12 11:20:00,63.77,63.83,63.7,63.73,53630.0,48.707,48.7528,48.6535,48.6764,53630.0
2017-12-12 11:30:00,63.74,63.81,63.71,63.75,52548.0,48.6841,48.7375,48.6612,48.6917,52548.0
2017-12-12 11:40:00,63.75,63.99,63.75,63.88,34141.0,48.6917,48.875,48.6917,48.791,34141.0
2017-12-12 11:50:00,63.89,63.92,63.85,63.85,23168.0,48.7986,48.8215,48.7681,48.7681,23168.0
2017-12-12 12:00:00,63.85,63.95,63.85,63.93,25784.0,48.7681,48.8445,48.7681,48.8292,25784.0
2017-12-12 12:10:00,63.93,64.05,63.93,64.05,65764.0,48.8292,48.9208,48.8292,48.9208,65764.0
2017-12-12 12:20:00,64.05,64.16,63.98,63.99,67209.0,48.9208,49.0049,48.8674,48.875,67209.0
2017-12-12 12:30:00,64.01,64.1,63.97,64.01,42117.0,48.8903,48.959,48.8597,48.8903,42117.0
2017-12-12 12:40:00,64.0,64.05,63.97,64.02,68098.0,48.8827,48.9208,48.8597,48.8979,68098.0
2017-12-12 12:50:00,64.03,64.13,64.01,64.07,34107.0,48.9056,48.9819,48.8903,48.9361,34107.0
2017-12-12 13:00:00,64.07,64.08,63.96,64.01,69474.0,48.9361,48.9438,48.8521,48.8903,69474.0
2017-12-12 13:10:00,64.01,64.02,63.88,63.9,39060.0,48.8903,48.8979,48.791,48.8063,39060.0
2017-12-12 13:20:00,63.91,63.98,63.91,63.96,23908.0,48.8139,48.8674,48.8139,48.8521,23908.0
2017-12-12 13:30:00,63.96,63.99,63.91,63.98,30050.0,48.8521,48.875,48.8139,48.8674,30050.0
2017-12-12 13:40:00,63.98,64.04,63.93,63.96,25260.0,48.8674,48.9132,48.8292,48.8521,25260.0
2017-12-12 13:50:00,63.98,63.98,63.91,63.92,22562.0,48.8674,48.8674,48.8139,48.8215,22562.0
2017-12-12 14:00:00,63.92,63.96,63.81,63.84,35743.0,48.8215,48.8521,48.7375,48.7604,35743.0
2017-12-12 14:10:00,63.84,63.9,63.81,63.86,32501.0,48.7604,48.8063,48.7375,48.7757,32501.0
2017-12-12 14:20:00,63.87,63.89,63.78,63.8,31154.0,48.7834,48.7986,48.7146,48.7299,31154.0
2017-12-12 14:30:00,63.81,63.86,63.81,63.83,25437.0,48.7375,48.7757,48.7375,48.7528,25437.0
2017-12-12 14:40:00,63.84,63.85,63.78,63.78,25688.0,48.7604,48.7681,48.7146,48.7146,25688.0
2017-12-12 14:50:00,63.79,63.84,63.79,63.82,26326.0,48.7223,48.7604,48.7223,48.7452,26326.0
2017-12-12 15:00:00,63.82,63.82,63.66,63.66,48604.0,48.7452,48.7452,48.623,48.623,48604.0
2017-12-12 15:10:00,63.66,63.69,63.6,63.62,48018.0,48.623,48.6459,48.5771,48.5924,48018.0
2017-12-12 15:20:00,63.63,63.67,63.61,63.62,61326.0,48.6,48.6306,48.5848,48.5924,61326.0
2017-12-12 15:30:00,63.63,63.69,63.58,63.62,83282.0,48.6,48.6459,48.5619,48.5924,83282.0
2017-12-12 15:40:00,63.61,63.69,63.55,63.62,118000.0,48.5848,48.6459,48.5389,48.5924,118000.0
2017-12-12 15:50:00,63.61,63.62,63.48,63.52,266927.0,48.5848,48.5924,48.4855,48.516,266927.0
2017-12-13 09:30:00,63.75,63.93,63.47,63.91,103455.0,48.6917,48.8292,48.4778,48.8139,103455.0
2017-12-13 09:40:00,63.95,64.23,63.84,64.1,63174.0,48.8445,49.0583,48.7604,48.959,63174.0
2017-12-13 09:50:00,64.1,64.16,63.95,64.09,42841.0,48.959,49.0049,48.8445,48.9514,42841.0
2017-12-13 10:00:00,64.09,64.27,63.99,64.2,134642.0,48.9514,49.0889,48.875,49.0354,134642.0
2017-12-13 10:10:00,64.2,64.2,63.94,64.01,111600.0,49.0354,49.0354,48.8368,48.8903,111600.0
2017-12-13 10:20:00,64.01,64.21,63.99,64.21,44415.0,48.8903,49.043,48.875,49.043,44415.0
2017-12-13 10:30:00,64.23,64.31,64.16,64.21,52953.0,49.0583,49.1194,49.0049,49.043,52953.0
2017-12-13 10:40:00,64.21,64.31,64.16,64.26,63516.0,49.043,49.1194,49.0049,49.0812,63516.0
2017-12-13 10:50:00,64.26,64.38,64.19,64.36,78764.0,49.0812,49.1729,49.0278,49.1576,78764.0
2017-12-13 11:00:00,64.35,64.56,64.27,64.51,83499.0,49.15,49.3104,49.0889,49.2722,83499.0
2017-12-13 11:10:00,64.51,64.55,64.26,64.3,70468.0,49.2722,49.3027,49.0812,49.1118,70468.0
2017-12-13 11:20:00,64.3,64.37,64.21,64.28,81316.0,49.1118,49.1653,49.043,49.0965,81316.0
2017-12-13 11:30:00,64.28,64.42,64.28,64.35,28233.0,49.0965,49.2034,49.0965,49.15,28233.0
2017-12-13 11:40:00,64.34,64.39,64.28,64.39,24332.0,49.1423,49.1805,49.0965,49.1805,24332.0
2017-12-13 11:50:00,64.39,64.41,64.24,64.41,43062.0,49.1805,49.1958,49.066,49.1958,43062.0
2017-12-13 12:00:00,64.38,64.41,64.29,64.4,25343.0,49.1729,49.1958,49.1042,49.1882,25343.0
2017-12-13 12:10:00,64.41,64.41,64.28,64.31,22386.0,49.1958,49.1958,49.0965,49.1194,22386.0
2017-12-13 12:20:00,64.31,64.41,64.3,64.41,21623.0,49.1194,49.1958,49.1118,49.1958,21623.0
2017-12-13 12:30:00,64.41,64.45,64.33,64.33,23218.0,49.1958,49.2264,49.1347,49.1347,23218.0
2017-12-13 12:40:00,64.32,64.35,64.28,64.33,48608.0,49.1271,49.15,49.0965,49.1347,48608.0
2017-12-13 12:50:00,64.33,64.37,64.28,64.35,45285.0,49.1347,49.1653,49.0965,49.15,45285.0
2017-12-13 13:00:00,64.33,64.44,64.28,64.39,26179.0,49.1347,49.2187,49.0965,49.1805,26179.0
2017-12-13 13:10:00,64.39,64.42,64.28,64.3,26248.0,49.1805,49.2034,49.0965,49.1118,26248.0
2017-12-13 13:20:00,64.32,64.38,64.29,64.38,45229.0,49.1271,49.1729,49.1042,49.1729,45229.0
2017-12-13 13:30:00,64.38,64.38,64.22,64.24,37464.0,49.1729,49.1729,49.0507,49.066,37464.0
2017-12-13 13:40:00,64.24,64.3,64.2,64.27,28213.0,49.066,49.1118,49.0354,49.0889,28213.0
2017-12-13 13:50:00,64.28,64.36,64.25,64.33,42516.0,49.0965,49.1576,49.0736,49.1347,42516.0
2017-12-13 14:00:00,64.3,64.53,64.26,64.45,57290.0,49.1118,49.2875,49.0812,49.2264,57290.0
2017-12-13 14:10:00,64.47,64.52,64.4,64.51,45228.0,49.2416,49.2798,49.1882,49.2722,45228.0
2017-12-13 14:20:00,64.51,64.7,64.49,64.66,78101.0,49.2722,49.4173,49.2569,49.3868,78101.0
2017-12-13 14:30:00,64.68,64.71,64.64,64.64,49739.0,49.402,49.4249,49.3715,49.3715,49739.0
2017-12-13 14:40:00,64.64,64.67,64.47,64.52,50744.0,49.3715,49.3944,49.2416,49.2798,50744.0
2017-12-13 14:50:00,64.53,64.61,64.51,64.58,53453.0,49.2875,49.3486,49.2722,49.3257,53453.0
2017-12-13 15:00:00,64.58,64.62,64.54,64.54,44095.0,49.3257,49.3562,49.2951,49.2951,44095.0
2017-12-13 15:10:00,64.55,64.61,64.49,64.49,55297.0,49.3027,49.3486,49.2569,49.2569,55297.0
2017-12-13 15:20:00,64.5,64.5,64.28,64.39,99732.0,49.2645,49.2645,49.0965,49.1805,99732.0
2017-12-13 15:30:00,64.4,64.49,64.38,64.44,65784.0,49.1882,49.2569,49.1729,49.2187,65784.0
2017-12-13 15:40:00,64.44,64.58,64.42,64.54,105111.0,49.2187,49.3257,49.2034,49.2951,105111.0
2017-12-13 15:50:00,64.54,64.55,64.4,64.42,167338.0,49.2951,49.3027,49.1882,49.2034,167338.0
2017-12-14 09:30:00,64.77,64.81,64.24,64.44,58020.0,49.4708,49.5013,49.066,49.2187,58020.0
2017-12-14 09:40:00,64.51,64.51,64.33,64.47,64005.0,49.2722,49.2722,49.1347,49.2416,64005.0
2017-12-14 09:50:00,64.48,64.63,64.3,64.55,56886.0,49.2493,49.3638,49.1118,49.3027,56886.0
2017-12-14 10:00:00,64.55,64.56,64.28,64.38,63464.0,49.3027,49.3104,49.0965,49.1729,63464.0
2017-12-14 10:10:00,64.37,64.61,64.3,64.5,63190.0,49.1653,49.3486,49.1118,49.2645,63190.0
2017-12-14 10:20:00,64.5,64.55,64.44,64.5,55746.0,49.2645,49.3027,49.2187,49.2645,55746.0
2017-12-14 10:30:00,64.51,64.62,64.47,64.57,51362.0,49.2722,49.3562,49.2416,49.318,51362.0
2017-12-14 10:40:00,64.59,64.8,64.54,64.76,60988.0,49.3333,49.4937,49.2951,49.4631,60988.0
2017-12-14 10:50:00,64.76,64.79,64.7,64.75,197158.0,49.4631,49.486,49.4173,49.4555,197158.0
2017-12-14 11:00:00,64.75,64.77,64.53,64.62,123035.0,49.4555,49.4708,49.2875,49.3562,123035.0
2017-12-14 11:10:00,64.62,64.68,64.4,64.4,54965.0,49.3562,49.402,49.1882,49.1882,54965.0
2017-12-14 11:20:00,64.43,64.53,64.41,64.46,72640.0,49.2111,49.2875,49.1958,49.234,72640.0
2017-12-14 11:30:00,64.47,64.47,64.35,64.47,45962.0,49.2416,49.2416,49.15,49.2416,45962.0
2017-12-14 11:40:00,64.48,64.6,64.43,64.55,35480.0,49.2493,49.3409,49.2111,49.3027,35480.0
2017-12-14 11:50:00,64.52,64.56,64.44,64.48,62287.0,49.2798,49.3104,49.2187,49.2493,62287.0
2017-12-14 12:00:00,64.5,64.56,64.41,64.44,42528.0,49.2645,49.3104,49.1958,49.2187,42528.0
2017-12-14 12:10:00,64.44,64.44,64.34,64.34,39752.0,49.2187,49.2187,49.1423,49.1423,39752.0
2017-12-14 12:20:00,64.33,64.48,64.33,64.39,31452.0,49.1347,49.2493,49.1347,49.1805,31452.0
2017-12-14 12:30:00,64.39,64.43,64.34,64.39,26678.0,49.1805,49.2111,49.1423,49.1805,26678.0
2017-12-14 12:40:00,64.4,64.45,64.36,64.45,26282.0,49.1882,49.2264,49.1576,49.2264,26282.0
2017-12-14 12:50:00,64.45,64.46,64.34,64.35,29685.0,49.2264,49.234,49.1423,49.15,29685.0
2017-12-14 13:00:00,64.35,64.43,64.31,64.42,29618.0,49.15,49.2111,49.1194,49.2034,29618.0
2017-12-14 13:10:00,64.42,64.43,64.33,64.35,31894.0,49.2034,49.2111,49.1347,49.15,31894.0
2017-12-14 13:20:00,64.35,64.41,64.34,64.4,34741.0,49.15,49.1958,49.1423,49.1882,34741.0
2017-12-14 13:30:00,64.4,64.44,64.35,64.38,35699.0,49.1882,49.2187,49.15,49.1729,35699.0
2017-12-14 13:40:00,64.38,64.4,64.27,64.28,41685.0,49.1729,49.1882,49.0889,49.0965,41685.0
2017-12-14 13:50:00,64.29,64.3,64.14,64.14,32275.0,49.1042,49.1118,48.9896,48.9896,32275.0
2017-12-14 14:00:00,64.16,64.2,64.0,64.09,48136.0,49.0049,49.0354,48.8827,48.9514,48136.0
2017-12-14 14:10:00,64.09,64.1,64.04,64.04,32776.0,48.9514,48.959,48.9132,48.9132,32776.0
2017-12-14 14:20:00,64.04,64.05,63.67,63.67,78810.0,48.9132,48.9208,48.6306,48.6306,78810.0
2017-12-14 14:30:00,63.68,63.86,63.67,63.8,71453.0,48.6382,48.7757,48.6306,48.7299,71453.0
2017-12-14 14:40:00,63.79,63.89,63.77,63.89,81473.0,48.7223,48.7986,48.707,48.7986,81473.0
2017-12-14 14:50:00,63.88,64.04,63.85,64.01,90724.0,48.791,48.9132,48.7681,48.8903,90724.0
2017-12-14 15:00:00,64.01,64.03,63.9,63.96,75830.0,48.8903,48.9056,48.8063,48.8521,75830.0
2017-12-14 15:10:00,63.97,64.0,63.85,63.87,52961.0,48.8597,48.8827,48.7681,48.7834,52961.0
2017-12-14 15:20:00,63.87,63.91,63.79,63.81,68077.0,48.7834,48.8139,48.7223,48.7375,68077.0
2017-12-14 15:30:00,63.81,64.03,63.8,64.02,108809.0,48.7375,48.9056,48.7299,48.8979,108809.0
2017-12-14 15:40:00,64.01,64.07,63.96,63.97,112054.0,48.8903,48.9361,48.8521,48.8597,112054.0
2017-12-14 15:50:00,63.96,63.99,63.76,63.78,352706.0,48.8521,48.875,48.6993,48.7146,352706.0
2017-12-15 09:30:00,64.39,64.65,64.16,64.64,330200.0,49.1805,49.3791,49.0049,49.3715,330200.0
2017-12-15 09:40:00,64.67,64.99,64.58,64.96,87677.0,49.3944,49.6388,49.3257,49.6159,87677.0
2017-12-15 09:50:00,64.98,65.08,64.88,65.02,127554.0,49.6312,49.7075,49.5548,49.6617,127554.0
2017-12-15 10:00:00,65.02,65.03,64.84,64.89,65673.0,49.6617,49.6694,49.5242,49.5624,65673.0
2017-12-15 10:10:00,64.88,65.01,64.83,64.91,63244.0,49.5548,49.6541,49.5166,49.5777,63244.0
2017-12-15 10:20:00,64.93,65.25,64.92,65.12,72775.0,49.593,49.8374,49.5853,49.7381,72775.0
2017-12-15 10:30:00,65.12,65.17,65.01,65.12,48693.0,49.7381,49.7763,49.6541,49.7381,48693.0
2017-12-15 10:40:00,65.12,65.18,65.03,65.08,44428.0,49.7381,49.7839,49.6694,49.7075,44428.0
2017-12-15 10:50:00,65.1,65.12,64.99,65.11,51048.0,49.7228,49.7381,49.6388,49.7305,51048.0
2017-12-15 11:00:00,65.12,65.27,65.06,65.27,77910.0,49.7381,49.8527,49.6923,49.8527,77910.0
2017-12-15 11:10:00,65.26,65.31,65.08,65.15,77866.0,49.845,49.8832,49.7075,49.761,77866.0
2017-12-15 11:20:00,65.15,65.18,65.07,65.13,39227.0,49.761,49.7839,49.6999,49.7457,39227.0
2017-12-15 11:30:00,65.13,65.26,65.1,65.17,43578.0,49.7457,49.845,49.7228,49.7763,43578.0
2017-12-15 11:40:00,65.17,65.26,65.11,65.16,38904.0,49.7763,49.845,49.7305,49.7687,38904.0
2017-12-15 11:50:00,65.17,65.2,65.14,65.2,33775.0,49.7763,49.7992,49.7534,49.7992,33775.0
2017-12-15 12:00:00,65.2,65.28,65.19,65.23,52619.0,49.7992,49.8603,49.7916,49.8221,52619.0
2017-12-15 12:10:00,65.22,65.23,65.03,65.05,65318.0,49.8145,49.8221,49.6694,49.6846,65318.0
2017-12-15 12:20:00,65.04,65.08,64.98,65.01,57879.0,49.677,49.7075,49.6312,49.6541,57879.0
2017-12-15 12:30:00,65.01,65.1,65.01,65.07,84417.0,49.6541,49.7228,49.6541,49.6999,84417.0
2017-12-15 12:40:00,65.08,65.09,64.94,65.0,124578.0,49.7075,49.7152,49.6006,49.6464,124578.0
2017-12-15 12:50:00,65.0,65.07,64.93,64.93,154779.0,49.6464,49.6999,49.593,49.593,154779.0
2017-12-15 13:00:00,64.95,65.04,64.93,65.02,58919.0,49.6083,49.677,49.593,49.6617,58919.0
2017-12-15 13:10:00,65.02,65.03,64.93,65.0,67320.0,49.6617,49.6694,49.593,49.6464,67320.0
2017-12-15 13:20:00,65.01,65.03,65.0,65.03,30060.0,49.6541,49.6694,49.6464,49.6694,30060.0
2017-12-15 13:30:00,65.04,65.13,64.94,64.98,61645.0,49.677,49.7457,49.6006,49.6312,61645.0
2017-12-15 13:40:00,64.98,65.08,64.94,65.05,50903.0,49.6312,49.7075,49.6006,49.6846,50903.0
2017-12-15 13:50:00,65.05,65.14,64.99,65.09,58469.0,49.6846,49.7534,49.6388,49.7152,58469.0
2017-12-15 14:00:00,65.09,65.17,65.08,65.12,52951.0,49.7152,49.7763,49.7075,49.7381,52951.0
2017-12-15 14:10:00,65.12,65.2,65.06,65.19,49450.0,49.7381,49.7992,49.6923,49.7916,49450.0
2017-12-15 14:20:00,65.19,65.22,65.1,65.13,49318.0,49.7916,49.8145,49.7228,49.7457,49318.0
2017-12-15 14:30:00,65.13,65.16,65.11,65.12,48093.0,49.7457,49.7687,49.7305,49.7381,48093.0
2017-12-15 14:40:00,65.12,65.32,65.12,65.32,157898.0,49.7381,49.8909,49.7381,49.8909,157898.0
2017-12-15 14:50:00,65.33,65.35,65.2,65.23,59887.0,49.8985,49.9138,49.7992,49.8221,59887.0
2017-12-15 15:00:00,65.23,65.28,65.21,65.26,63136.0,49.8221,49.8603,49.8068,49.845,63136.0
2017-12-15 15:10:00,65.27,65.46,65.26,65.44,143545.0,49.8527,49.9978,49.845,49.9825,143545.0
2017-12-15 15:20:00,65.45,65.54,65.38,65.38,132686.0,49.9901,50.0589,49.9367,49.9367,132686.0
2017-12-15 15:30:00,65.39,65.43,65.22,65.22,148170.0,49.9443,49.9749,49.8145,49.8145,148170.0
2017-12-15 15:40:00,65.22,65.3,65.14,65.21,305982.0,49.8145,49.8756,49.7534,49.8068,305982.0
2017-12-15 15:50:00,65.21,65.34,65.2,65.32,654496.0,49.8068,49.9061,49.7992,49.8909,654496.0
2017-12-18 09:30:00,65.65,66.32,65.63,66.15,206110.0,50.1429,50.6546,50.1276,50.5248,206110.0
2017-12-18 09:40:00,66.11,66.24,66.0,66.18,65605.0,50.4943,50.5935,50.4102,50.5477,65605.0
2017-12-18 09:50:00,66.18,66.45,66.16,66.45,61832.0,50.5477,50.7539,50.5324,50.7539,61832.0
2017-12-18 10:00:00,66.45,66.49,66.17,66.17,138338.0,50.7539,50.7845,50.5401,50.5401,138338.0
2017-12-18 10:10:00,66.16,66.38,66.16,66.38,97952.0,50.5324,50.7005,50.5324,50.7005,97952.0
2017-12-18 10:20:00,66.38,66.43,66.28,66.32,61736.0,50.7005,50.7387,50.6241,50.6546,61736.0
2017-12-18 10:30:00,66.32,66.39,66.21,66.23,53623.0,50.6546,50.7081,50.5706,50.5859,53623.0
2017-12-18 10:40:00,66.23,66.34,66.11,66.18,83847.0,50.5859,50.6699,50.4943,50.5477,83847.0
2017-12-18 10:50:00,66.19,66.3,66.16,66.23,46519.0,50.5554,50.6394,50.5324,50.5859,46519.0
2017-12-18 11:00:00,66.24,66.28,66.17,66.21,36726.0,50.5935,50.6241,50.5401,50.5706,36726.0
2017-12-18 11:10:00,66.23,66.28,66.18,66.28,38187.0,50.5859,50.6241,50.5477,50.6241,38187.0
2017-12-18 11:20:00,66.28,66.34,66.15,66.21,81755.0,50.6241,50.6699,50.5248,50.5706,81755.0
2017-12-18 11:30:00,66.23,66.35,66.23,66.34,31920.0,50.5859,50.6776,50.5859,50.6699,31920.0
2017-12-18 11:40:00,66.34,66.44,66.28,66.38,34904.0,50.6699,50.7463,50.6241,50.7005,34904.0
2017-12-18 11:50:00,66.37,66.49,66.29,66.36,42658.0,50.6928,50.7845,50.6317,50.6852,42658.0
2017-12-18 12:00:00,66.37,66.63,66.3,66.62,52719.0,50.6928,50.8914,50.6394,50.8838,52719.0
2017-12-18 12:10:00,66.59,66.6,66.51,66.53,20086.0,50.8609,50.8685,50.7998,50.815,20086.0
2017-12-18 12:20:00,66.54,66.59,66.45,66.48,43202.0,50.8227,50.8609,50.7539,50.7769,43202.0
2017-12-18 12:30:00,66.47,66.52,66.42,66.47,22391.0,50.7692,50.8074,50.731,50.7692,22391.0
2017-12-18 12:40:00,66.48,66.67,66.46,66.64,55183.0,50.7769,50.922,50.7616,50.8991,55183.0
2017-12-18 12:50:00,66.65,66.69,66.59,66.64,33309.0,50.9067,50.9373,50.8609,50.8991,33309.0
2017-12-18 13:00:00,66.64,66.74,66.56,66.7,34431.0,50.8991,50.9754,50.838,50.9449,34431.0
2017-12-18 13:10:00,66.7,66.74,66.62,66.67,33171.0,50.9449,50.9754,50.8838,50.922,33171.0
2017-12-18 13:20:00,66.68,66.79,66.63,66.7,33363.0,50.9296,51.0136,50.8914,50.9449,33363.0
2017-12-18 13:30:00,66.7,66.7,66.6,66.63,29568.0,50.9449,50.9449,50.8685,50.8914,29568.0
2017-12-18 13:40:00,66.65,66.69,66.58,66.65,36678.0,50.9067,50.9373,50.8532,50.9067,36678.0
2017-12-18 13:50:00,66.65,66.73,66.6,66.7,23294.0,50.9067,50.9678,50.8685,50.9449,23294.0
2017-12-18 14:00:00,66.7,66.73,66.64,66.7,40090.0,50.9449,50.9678,50.8991,50.9449,40090.0
2017-12-18 14:10:00,66.7,66.72,66.64,66.7,35846.0,50.9449,50.9602,50.8991,50.9449,35846.0
2017-12-18 14:20:00,66.73,66.82,66.73,66.77,27921.0,50.9678,51.0365,50.9678,50.9984,27921.0
2017-12-18 14:30:00,66.76,66.82,66.74,66.82,44293.0,50.9907,51.0365,50.9754,51.0365,44293.0
2017-12-18 14:40:00,66.82,66.83,66.74,66.77,100216.0,51.0365,51.0442,50.9754,50.9984,100216.0
2017-12-18 14:50:00,66.76,66.92,66.75,66.91,49250.0,50.9907,51.1129,50.9831,51.1053,49250.0
2017-12-18 15:00:00,66.89,66.89,66.75,66.75,197649.0,51.09,51.09,50.9831,50.9831,197649.0
2017-12-18 15:10:00,66.75,66.88,66.73,66.86,66082.0,50.9831,51.0824,50.9678,51.0671,66082.0
2017-12-18 15:20:00,66.86,66.96,66.8,66.84,117544.0,51.0671,51.1435,51.0213,51.0518,117544.0
2017-12-18 15:30:00,66.83,67.03,66.83,66.92,130003.0,51.0442,51.1969,51.0442,51.1129,130003.0
2017-12-18 15:40:00,66.92,67.1,66.85,66.99,215738.0,51.1129,51.2504,51.0595,51.1664,215738.0
2017-12-18 15:50:00,66.99,67.14,66.94,67.02,384173.0,51.1664,51.281,51.1282,51.1893,384173.0
2017-12-19 09:30:00,67.09,67.28,66.79,67.08,162782.0,51.2428,51.3879,51.0136,51.2351,162782.0
2017-12-19 09:40:00,67.09,67.11,66.76,66.86,67324.0,51.2428,51.258,50.9907,51.0671,67324.0
2017-12-19 09:50:00,66.85,66.93,66.4,66.5,73479.0,51.0595,51.1206,50.7158,50.7921,73479.0
2017-12-19 10:00:00,66.5,66.75,66.38,66.75,189552.0,50.7921,50.9831,50.7005,50.9831,189552.0
2017-12-19 10:10:00,66.71,66.85,66.58,66.58,59204.0,50.9525,51.0595,50.8532,50.8532,59204.0
2017-12-19 10:20:00,66.64,66.79,66.5,66.77,67558.0,50.8991,51.0136,50.7921,50.9984,67558.0
2017-12-19 10:30:00,66.75,66.98,66.72,66.95,31387.0,50.9831,51.1588,50.9602,51.1358,31387.0
2017-12-19 10:40:00,66.94,66.96,66.78,66.8,32678.0,51.1282,51.1435,51.006,51.0213,32678.0
2017-12-19 10:50:00,66.8,66.84,66.75,66.78,59740.0,51.0213,51.0518,50.9831,51.006,59740.0
2017-12-19 11:00:00,66.81,66.82,66.76,66.8,47349.0,51.0289,51.0365,50.9907,51.0213,47349.0
2017-12-19 11:10:00,66.8,66.85,66.78,66.8,55111.0,51.0213,51.0595,51.006,51.0213,55111.0
2017-12-19 11:20:00,66.8,66.82,66.73,66.77,41625.0,51.0213,51.0365,50.9678,50.9984,41625.0
2017-12-19 11:30:00,66.76,66.77,66.68,66.68,42822.0,50.9907,50.9984,50.9296,50.9296,42822.0
2017-12-19 11:40:00,66.7,66.77,66.68,66.75,52487.0,50.9449,50.9984,50.9296,50.9831,52487.0
2017-12-19 11:50:00,66.74,66.74,66.55,66.55,68574.0,50.9754,50.9754,50.8303,50.8303,68574.0
2017-12-19 12:00:00,66.55,66.6,66.45,66.57,87994.0,50.8303,50.8685,50.7539,50.8456,87994.0
2017-12-19 12:10:00,66.57,66.61,66.51,66.56,59093.0,50.8456,50.8761,50.7998,50.838,59093.0
2017-12-19 12:20:00,66.57,66.57,66.36,66.36,70933.0,50.8456,50.8456,50.6852,50.6852,70933.0
2017-12-19 12:30:00,66.37,66.51,66.29,66.51,100319.0,50.6928,50.7998,50.6317,50.7998,100319.0
2017-12-19 12:40:00,66.49,66.54,66.39,66.39,59111.0,50.7845,50.8227,50.7081,50.7081,59111.0
2017-12-19 12:50:00,66.37,66.39,66.28,66.32,62293.0,50.6928,50.7081,50.6241,50.6546,62293.0
2017-12-19 13:00:00,66.32,66.34,66.19,66.21,80943.0,50.6546,50.6699,50.5554,50.5706,80943.0
2017-12-19 13:10:00,66.22,66.24,66.16,66.2,68856.0,50.5783,50.5935,50.5324,50.563,68856.0
2017-12-19 13:20:00,66.21,66.49,66.19,66.48,83395.0,50.5706,50.7845,50.5554,50.7769,83395.0
2017-12-19 13:30:00,66.46,66.47,66.34,66.37,43438.0,50.7616,50.7692,50.6699,50.6928,43438.0
2017-12-19 13:40:00,66.35,66.36,66.17,66.19,51460.0,50.6776,50.6852,50.5401,50.5554,51460.0
2017-12-19 13:50:00,66.2,66.28,66.16,66.28,46676.0,50.563,50.6241,50.5324,50.6241,46676.0
2017-12-19 14:00:00,66.28,66.28,66.12,66.15,72390.0,50.6241,50.6241,50.5019,50.5248,72390.0
2017-12-19 14:10:00,66.15,66.16,66.03,66.07,65360.0,50.5248,50.5324,50.4331,50.4637,65360.0
2017-12-19 14:20:00,66.06,66.16,66.03,66.11,72020.0,50.4561,50.5324,50.4331,50.4943,72020.0
2017-12-19 14:30:00,66.11,66.12,66.0,66.04,67299.0,50.4943,50.5019,50.4102,50.4408,67299.0
2017-12-19 14:40:00,66.04,66.15,66.03,66.12,76379.0,50.4408,50.5248,50.4331,50.5019,76379.0
2017-12-19 14:50:00,66.13,66.18,66.09,66.11,49227.0,50.5095,50.5477,50.479,50.4943,49227.0
2017-12-19 15:00:00,66.11,66.14,65.95,65.98,95977.0,50.4943,50.5172,50.372,50.395,95977.0
2017-12-19 15:10:00,65.98,66.08,65.98,66.06,62691.0,50.395,50.4713,50.395,50.4561,62691.0
2017-12-19 15:20:00,66.06,66.12,66.03,66.09,69524.0,50.4561,50.5019,50.4331,50.479,69524.0
2017-12-19 15:30:00,66.1,66.13,66.03,66.04,95160.0,50.4866,50.5095,50.4331,50.4408,95160.0
2017-12-19 15:40:00,66.05,66.05,65.91,65.93,165323.0,50.4484,50.4484,50.3415,50.3568,165323.0
2017-12-19 15:50:00,65.93,65.95,65.78,65.81,331649.0,50.3568,50.372,50.2422,50.2651,331649.0
2017-12-20 09:30:00,66.54,66.85,66.31,66.42,121531.0,50.8227,51.0595,50.647,50.731,121531.0
2017-12-20 09:40:00,66.38,66.54,66.25,66.52,139006.0,50.7005,50.8227,50.6012,50.8074,139006.0
2017-12-20 09:50:00,66.53,66.66,66.26,66.36,67918.0,50.815,50.9143,50.6088,50.6852,67918.0
2017-12-20 10:00:00,66.38,66.48,66.22,66.22,66643.0,50.7005,50.7769,50.5783,50.5783,66643.0
2017-12-20 10:10:00,66.25,66.28,66.13,66.15,77582.0,50.6012,50.6241,50.5095,50.5248,77582.0
2017-12-20 10:20:00,66.15,66.21,66.06,66.09,49315.0,50.5248,50.5706,50.4561,50.479,49315.0
2017-12-20 10:30:00,66.09,66.13,66.0,66.05,81045.0,50.479,50.5095,50.4102,50.4484,81045.0
2017-12-20 10:40:00,66.04,66.12,65.97,66.11,74520.0,50.4408,50.5019,50.3873,50.4943,74520.0
2017-12-20 10:50:00,66.13,66.25,66.1,66.16,70563.0,50.5095,50.6012,50.4866,50.5324,70563.0
2017-12-20 11:00:00,66.16,66.3,66.15,66.16,50770.0,50.5324,50.6394,50.5248,50.5324,50770.0
2017-12-20 11:10:00,66.16,66.22,66.1,66.11,61651.0,50.5324,50.5783,50.4866,50.4943,61651.0
2017-12-20 11:20:00,66.1,66.21,66.1,66.18,55810.0,50.4866,50.5706,50.4866,50.5477,55810.0
2017-12-20 11:30:00,66.18,66.21,66.11,66.2,47985.0,50.5477,50.5706,50.4943,50.563,47985.0
2017-12-20 11:40:00,66.21,66.27,66.17,66.25,69869.0,50.5706,50.6165,50.5401,50.6012,69869.0
2017-12-20 11:50:00,66.25,66.35,66.23,66.25,58500.0,50.6012,50.6776,50.5859,50.6012,58500.0
2017-12-20 12:00:00,66.26,66.35,66.25,66.32,45675.0,50.6088,50.6776,50.6012,50.6546,45675.0
2017-12-20 12:10:00,66.33,66.48,66.32,66.46,27895.0,50.6623,50.7769,50.6546,50.7616,27895.0
2017-12-20 12:20:00,66.47,66.48,66.34,66.37,29323.0,50.7692,50.7769,50.6699,50.6928,29323.0
2017-12-20 12:30:00,66.37,66.38,66.3,66.33,24448.0,50.6928,50.7005,50.6394,50.6623,24448.0
2017-12-20 12:40:00,66.34,66.49,66.34,66.46,31376.0,50.6699,50.7845,50.6699,50.7616,31376.0
2017-12-20 12:50:00,66.45,66.47,66.41,66.47,43128.0,50.7539,50.7692,50.7234,50.7692,43128.0
2017-12-20 13:00:00,66.48,66.62,66.46,66.61,27212.0,50.7769,50.8838,50.7616,50.8761,27212.0
2017-12-20 13:10:00,66.6,66.64,66.56,66.59,30556.0,50.8685,50.8991,50.838,50.8609,30556.0
2017-12-20 13:20:00,66.58,66.61,66.56,66.57,29997.0,50.8532,50.8761,50.838,50.8456,29997.0
2017-12-20 13:30:00,66.57,66.66,66.55,66.62,34111.0,50.8456,50.9143,50.8303,50.8838,34111.0
2017-12-20 13:40:00,66.61,66.79,66.57,66.73,37443.0,50.8761,51.0136,50.8456,50.9678,37443.0
2017-12-20 13:50:00,66.74,66.81,66.72,66.8,35352.0,50.9754,51.0289,50.9602,51.0213,35352.0
2017-12-20 14:00:00,66.79,66.88,66.73,66.83,50735.0,51.0136,51.0824,50.9678,51.0442,50735.0
2017-12-20 14:10:00,66.82,66.89,66.8,66.82,62492.0,51.0365,51.09,51.0213,51.0365,62492.0
2017-12-20 14:20:00,66.83,66.88,66.69,66.71,40811.0,51.0442,51.0824,50.9373,50.9525,40811.0
2017-12-20 14:30:00,66.73,66.83,66.71,66.8,26767.0,50.9678,51.0442,50.9525,51.0213,26767.0
2017-12-20 14:40:00,66.79,66.8,66.73,66.74,36422.0,51.0136,51.0213,50.9678,50.9754,36422.0
2017-12-20 14:50:00,66.73,66.77,66.69,66.75,40620.0,50.9678,50.9984,50.9373,50.9831,40620.0
2017-12-20 15:00:00,66.76,66.82,66.71,66.81,48570.0,50.9907,51.0365,50.9525,51.0289,48570.0
2017-12-20 15:10:00,66.81,66.84,66.75,66.79,67093.0,51.0289,51.0518,50.9831,51.0136,67093.0
2017-12-20 15:20:00,66.78,66.83,66.75,66.8,51221.0,51.006,51.0442,50.9831,51.0213,51221.0
2017-12-20 15:30:00,66.8,66.84,66.7,66.75,74293.0,51.0213,51.0518,50.9449,50.9831,74293.0
2017-12-20 15:40:00,66.75,66.88,66.74,66.8,108228.0,50.9831,51.0824,50.9754,51.0213,108228.0
2017-12-20 15:50:00,66.79,66.81,66.74,66.74,126886.0,51.0136,51.0289,50.9754,50.9754,126886.0
2017-12-21 09:30:00,66.73,66.75,66.11,66.45,113834.0,50.9678,50.9831,50.4943,50.7539,113834.0
2017-12-21 09:40:00,66.46,66.57,66.37,66.5,60961.0,50.7616,50.8456,50.6928,50.7921,60961.0
2017-12-21 09:50:00,66.47,66.53,66.43,66.53,85347.0,50.7692,50.815,50.7387,50.815,85347.0
2017-12-21 10:00:00,66.53,66.6,66.3,66.39,52740.0,50.815,50.8685,50.6394,50.7081,52740.0
2017-12-21 10:10:00,66.4,66.52,66.39,66.5,40168.0,50.7158,50.8074,50.7081,50.7921,40168.0
2017-12-21 10:20:00,66.51,66.51,66.3,66.44,27735.0,50.7998,50.7998,50.6394,50.7463,27735.0
2017-12-21 10:30:00,66.44,66.53,66.43,66.51,89558.0,50.7463,50.815,50.7387,50.7998,89558.0
2017-12-21 10:40:00,66.53,66.71,66.52,66.55,47999.0,50.815,50.9525,50.8074,50.8303,47999.0
2017-12-21 10:50:00,66.55,66.56,66.47,66.5,42325.0,50.8303,50.838,50.7692,50.7921,42325.0
2017-12-21 11:00:00,66.52,66.54,66.43,66.51,42904.0,50.8074,50.8227,50.7387,50.7998,42904.0
2017-12-21 11:10:00,66.51,66.54,66.48,66.5,32783.0,50.7998,50.8227,50.7769,50.7921,32783.0
2017-12-21 11:20:00,66.5,66.61,66.47,66.59,37822.0,50.7921,50.8761,50.7692,50.8609,37822.0
2017-12-21 11:30:00,66.59,66.6,66.5,66.53,57723.0,50.8609,50.8685,50.7921,50.815,57723.0
2017-12-21 11:40:00,66.53,66.54,66.46,66.5,34330.0,50.815,50.8227,50.7616,50.7921,34330.0
2017-12-21 11:50:00,66.49,66.54,66.44,66.46,46298.0,50.7845,50.8227,50.7463,50.7616,46298.0
2017-12-21 12:00:00,66.45,66.48,66.42,66.48,23950.0,50.7539,50.7769,50.731,50.7769,23950.0
2017-12-21 12:10:00,66.5,66.55,66.46,66.46,30526.0,50.7921,50.8303,50.7616,50.7616,30526.0
2017-12-21 12:20:00,66.49,66.54,66.46,66.54,37679.0,50.7845,50.8227,50.7616,50.8227,37679.0
2017-12-21 12:30:00,66.54,66.55,66.53,66.54,61089.0,50.8227,50.8303,50.815,50.8227,61089.0
2017-12-21 12:40:00,66.55,66.55,66.46,66.55,52112.0,50.8303,50.8303,50.7616,50.8303,52112.0
2017-12-21 12:50:00,66.55,66.55,66.49,66.5,30201.0,50.8303,50.8303,50.7845,50.7921,30201.0
2017-12-21 13:00:00,66.51,66.65,66.5,66.65,20057.0,50.7998,50.9067,50.7921,50.9067,20057.0
2017-12-21 13:10:00,66.64,66.7,66.61,66.7,40719.0,50.8991,50.9449,50.8761,50.9449,40719.0
2017-12-21 13:20:00,66.7,66.73,66.68,66.7,39871.0,50.9449,50.9678,50.9296,50.9449,39871.0
2017-12-21 13:30:00,66.69,66.78,66.68,66.78,32023.0,50.9373,51.006,50.9296,51.006,32023.0
2017-12-21 13:40:00,66.78,66.81,66.74,66.76,30436.0,51.006,51.0289,50.9754,50.9907,30436.0
2017-12-21 13:50:00,66.78,66.86,66.76,66.83,33075.0,51.006,51.0671,50.9907,51.0442,33075.0
2017-12-21 14:00:00,66.84,66.87,66.81,66.84,34174.0,51.0518,51.0747,51.0289,51.0518,34174.0
2017-12-21 14:10:00,66.85,66.9,66.84,66.87,27570.0,51.0595,51.0976,51.0518,51.0747,27570.0
2017-12-21 14:20:00,66.88,66.9,66.79,66.81,31186.0,51.0824,51.0976,51.0136,51.0289,31186.0
2017-12-21 14:30:00,66.81,66.82,66.74,66.78,27711.0,51.0289,51.0365,50.9754,51.006,27711.0
2017-12-21 14:40:00,66.78,66.82,66.77,66.78,34634.0,51.006,51.0365,50.9984,51.006,34634.0
2017-12-21 14:50:00,66.78,66.98,66.78,66.98,33305.0,51.006,51.1588,51.006,51.1588,33305.0
2017-12-21 15:00:00,66.97,67.09,66.97,67.07,72397.0,51.1511,51.2428,51.1511,51.2275,72397.0
2017-12-21 15:10:00,67.06,67.08,66.96,67.01,43958.0,51.2199,51.2351,51.1435,51.1817,43958.0
2017-12-21 15:20:00,67.0,67.21,66.98,67.21,56774.0,51.174,51.3344,51.1588,51.3344,56774.0
2017-12-21 15:30:00,67.21,67.3,67.2,67.26,85403.0,51.3344,51.4032,51.3268,51.3726,85403.0
2017-12-21 15:40:00,67.25,67.27,67.16,67.17,126036.0,51.365,51.3803,51.2962,51.3039,126036.0
2017-12-21 15:50:00,67.16,67.17,67.04,67.1,192610.0,51.2962,51.3039,51.2046,51.2504,192610.0
2017-12-22 09:30:00,67.14,67.24,66.93,66.97,57424.0,51.281,51.3573,51.1206,51.1511,57424.0
2017-12-22 09:40:00,66.96,67.01,66.88,66.95,29167.0,51.1435,51.1817,51.0824,51.1358,29167.0
2017-12-22 09:50:00,66.93,67.07,66.92,67.04,11654.0,51.1206,51.2275,51.1129,51.2046,11654.0
2017-12-22 10:00:00,67.05,67.12,66.96,67.02,23508.0,51.2122,51.2657,51.1435,51.1893,23508.0
2017-12-22 10:10:00,67.01,67.05,66.94,67.04,9104.0,51.1817,51.2122,51.1282,51.2046,9104.0
2017-12-22 10:20:00,67.01,67.16,67.01,67.13,32634.0,51.1817,51.2962,51.1817,51.2733,32634.0
2017-12-22 10:30:00,67.12,67.14,67.08,67.08,102628.0,51.2657,51.281,51.2351,51.2351,102628.0
2017-12-22 10:40:00,67.09,67.16,67.08,67.16,12276.0,51.2428,51.2962,51.2351,51.2962,12276.0
2017-12-22 10:50:00,67.16,67.18,67.05,67.09,20891.0,51.2962,51.3115,51.2122,51.2428,20891.0
2017-12-22 11:00:00,67.13,67.13,67.05,67.11,14573.0,51.2733,51.2733,51.2122,51.258,14573.0
2017-12-22 11:10:00,67.11,67.11,67.01,67.09,15636.0,51.258,51.258,51.1817,51.2428,15636.0
2017-12-22 11:20:00,67.09,67.15,67.08,67.14,18695.0,51.2428,51.2886,51.2351,51.281,18695.0
2017-12-22 11:30:00,67.14,67.14,66.99,67.02,22045.0,51.281,51.281,51.1664,51.1893,22045.0
2017-12-22 11:40:00,67.03,67.11,67.02,67.04,15184.0,51.1969,51.258,51.1893,51.2046,15184.0
2017-12-22 11:50:00,67.06,67.11,67.04,67.08,11989.0,51.2199,51.258,51.2046,51.2351,11989.0
2017-12-22 12:00:00,67.09,67.09,66.98,66.99,56442.0,51.2428,51.2428,51.1588,51.1664,56442.0
2017-12-22 12:10:00,66.98,67.09,66.98,67.09,20665.0,51.1588,51.2428,51.1588,51.2428,20665.0
2017-12-22 12:20:00,67.09,67.13,67.07,67.08,39153.0,51.2428,51.2733,51.2275,51.2351,39153.0
2017-12-22 12:30:00,67.08,67.09,67.01,67.02,25762.0,51.2351,51.2428,51.1817,51.1893,25762.0
2017-12-22 12:40:00,67.01,67.01,66.96,66.99,18643.0,51.1817,51.1817,51.1435,51.1664,18643.0
2017-12-22 12:50:00,67.0,67.06,66.99,67.06,9326.0,51.174,51.2199,51.1664,51.2199,9326.0
2017-12-22 13:00:00,67.04,67.13,67.03,67.1,9280.0,51.2046,51.2733,51.1969,51.2504,9280.0
2017-12-22 13:10:00,67.1,67.14,67.1,67.12,19081.0,51.2504,51.281,51.2504,51.2657,19081.0
2017-12-22 13:20:00,67.12,67.13,66.98,67.06,45726.0,51.2657,51.2733,51.1588,51.2199,45726.0
2017-12-22 13:30:00,67.06,67.06,67.0,67.01,7400.0,51.2199,51.2199,51.174,51.1817,7400.0
2017-12-22 13:40:00,67.01,67.08,67.01,67.03,23341.0,51.1817,51.2351,51.1817,51.1969,23341.0
2017-12-22 13:50:00,67.02,67.08,67.01,67.08,19005.0,51.1893,51.2351,51.1817,51.2351,19005.0
2017-12-22 14:00:00,67.07,67.18,67.06,67.14,54083.0,51.2275,51.3115,51.2199,51.281,54083.0
2017-12-22 14:10:00,67.14,67.27,67.13,67.2,46011.0,51.281,51.3803,51.2733,51.3268,46011.0
2017-12-22 14:20:00,67.2,67.2,67.11,67.12,24157.0,51.3268,51.3268,51.258,51.2657,24157.0
2017-12-22 14:30:00,67.14,67.15,67.1,67.13,24331.0,51.281,51.2886,51.2504,51.2733,24331.0
2017-12-22 14:40:00,67.12,67.17,67.1,67.17,29832.0,51.2657,51.3039,51.2504,51.3039,29832.0
2017-12-22 14:50:00,67.17,67.23,67.14,67.14,33549.0,51.3039,51.3497,51.281,51.281,33549.0
2017-12-22 15:00:00,67.14,67.17,67.06,67.11,47337.0,51.281,51.3039,51.2199,51.258,47337.0
2017-12-22 15:10:00,67.11,67.14,67.1,67.13,28337.0,51.258,51.281,51.2504,51.2733,28337.0
2017-12-22 15:20:00,67.12,67.2,67.11,67.13,54473.0,51.2657,51.3268,51.258,51.2733,54473.0
2017-12-22 15:30:00,67.12,67.23,67.12,67.19,56633.0,51.2657,51.3497,51.2657,51.3191,56633.0
2017-12-22 15:40:00,67.19,67.19,67.1,67.14,50205.0,51.3191,51.3191,51.2504,51.281,50205.0
2017-12-22 15:50:00,67.13,67.15,67.04,67.13,161289.0,51.2733,51.2886,51.2046,51.2733,161289.0
2017-12-26 09:30:00,66.94,67.76,66.67,67.47,79599.0,51.1282,51.7545,50.922,51.533,79599.0
2017-12-26 09:40:00,67.58,67.7,67.5,67.7,30627.0,51.617,51.7087,51.5559,51.7087,30627.0
2017-12-26 09:50:00,67.66,67.87,67.66,67.77,34806.0,51.6781,51.8385,51.6781,51.7621,34806.0
2017-12-26 10:00:00,67.79,67.87,67.73,67.79,30826.0,51.7774,51.8385,51.7316,51.7774,30826.0
2017-12-26 10:10:00,67.76,67.99,67.76,67.88,41909.0,51.7545,51.9302,51.7545,51.8462,41909.0
2017-12-26 10:20:00,67.92,67.95,67.69,67.74,45121.0,51.8767,51.8996,51.701,51.7392,45121.0
2017-12-26 10:30:00,67.73,67.8,67.69,67.7,12353.0,51.7316,51.7851,51.701,51.7087,12353.0
2017-12-26 10:40:00,67.71,67.77,67.65,67.7,37872.0,51.7163,51.7621,51.6705,51.7087,37872.0
2017-12-26 10:50:00,67.69,67.7,67.58,67.58,29345.0,51.701,51.7087,51.617,51.617,29345.0
2017-12-26 11:00:00,67.59,67.81,67.58,67.81,30302.0,51.6247,51.7927,51.617,51.7927,30302.0
2017-12-26 11:10:00,67.81,67.86,67.76,67.76,34891.0,51.7927,51.8309,51.7545,51.7545,34891.0
2017-12-26 11:20:00,67.77,67.94,67.77,67.87,41350.0,51.7621,51.892,51.7621,51.8385,41350.0
2017-12-26 11:30:00,67.88,67.9,67.76,67.77,21818.0,51.8462,51.8614,51.7545,51.7621,21818.0
2017-12-26 11:40:00,67.76,67.91,67.73,67.91,18890.0,51.7545,51.8691,51.7316,51.8691,18890.0
2017-12-26 11:50:00,67.91,67.91,67.69,67.73,39490.0,51.8691,51.8691,51.701,51.7316,39490.0
2017-12-26 12:00:00,67.73,67.93,67.73,67.89,12864.0,51.7316,51.8844,51.7316,51.8538,12864.0
2017-12-26 12:10:00,67.9,67.95,67.88,67.89,24941.0,51.8614,51.8996,51.8462,51.8538,24941.0
2017-12-26 12:20:00,67.89,67.93,67.84,67.85,10226.0,51.8538,51.8844,51.8156,51.8232,10226.0
2017-12-26 12:30:00,67.86,67.97,67.85,67.96,16519.0,51.8309,51.9149,51.8232,51.9073,16519.0
2017-12-26 12:40:00,67.95,67.96,67.85,67.87,11289.0,51.8996,51.9073,51.8232,51.8385,11289.0
2017-12-26 12:50:00,67.87,67.93,67.78,67.92,26369.0,51.8385,51.8844,51.7698,51.8767,26369.0
2017-12-26 13:00:00,67.91,67.92,67.85,67.88,6466.0,51.8691,51.8767,51.8232,51.8462,6466.0
2017-12-26 13:10:00,67.88,68.0,67.88,67.97,14293.0,51.8462,51.9378,51.8462,51.9149,14293.0
2017-12-26 13:20:00,67.96,67.98,67.88,67.91,12305.0,51.9073,51.9225,51.8462,51.8691,12305.0
2017-12-26 13:30:00,67.88,67.9,67.79,67.84,8692.0,51.8462,51.8614,51.7774,51.8156,8692.0
2017-12-26 13:40:00,67.82,67.85,67.77,67.81,6056.0,51.8003,51.8232,51.7621,51.7927,6056.0
2017-12-26 13:50:00,67.83,67.96,67.81,67.94,51079.0,51.808,51.9073,51.7927,51.892,51079.0
2017-12-26 14:00:00,67.92,67.99,67.86,67.86,49026.0,51.8767,51.9302,51.8309,51.8309,49026.0
2017-12-26 14:10:00,67.87,67.93,67.85,67.85,22548.0,51.8385,51.8844,51.8232,51.8232,22548.0
2017-12-26 14:20:00,67.86,67.86,67.83,67.85,17352.0,51.8309,51.8309,51.808,51.8232,17352.0
2017-12-26 14:30:00,67.85,67.86,67.82,67.86,15860.0,51.8232,51.8309,51.8003,51.8309,15860.0
2017-12-26 14:40:00,67.85,67.97,67.84,67.95,24287.0,51.8232,51.9149,51.8156,51.8996,24287.0
2017-12-26 14:50:00,67.95,68.04,67.92,68.03,55732.0,51.8996,51.9684,51.8767,51.9607,55732.0
2017-12-26 15:00:00,68.03,68.05,67.96,68.0,33561.0,51.9607,51.976,51.9073,51.9378,33561.0
2017-12-26 15:10:00,67.99,68.02,67.98,68.01,15089.0,51.9302,51.9531,51.9225,51.9455,15089.0
2017-12-26 15:20:00,68.01,68.06,68.0,68.05,40993.0,51.9455,51.9836,51.9378,51.976,40993.0
2017-12-26 15:30:00,68.05,68.06,68.03,68.04,37178.0,51.976,51.9836,51.9607,51.9684,37178.0
2017-12-26 15:40:00,68.03,68.03,67.87,67.91,79324.0,51.9607,51.9607,51.8385,51.8691,79324.0
2017-12-26 15:50:00,67.92,68.06,67.89,68.01,142597.0,51.8767,51.9836,51.8538,51.9455,142597.0
2017-12-27 09:30:00,68.1,68.15,67.75,67.75,38201.0,52.0142,52.0524,51.7469,51.7469,38201.0
2017-12-27 09:40:00,67.76,67.94,67.73,67.81,24888.0,51.7545,51.892,51.7316,51.7927,24888.0
2017-12-27 09:50:00,67.8,67.9,67.75,67.81,16891.0,51.7851,51.8614,51.7469,51.7927,16891.0
2017-12-27 10:00:00,67.81,67.97,67.81,67.96,22658.0,51.7927,51.9149,51.7927,51.9073,22658.0
2017-12-27 10:10:00,67.94,68.0,67.89,67.95,29205.0,51.892,51.9378,51.8538,51.8996,29205.0
2017-12-27 10:20:00,67.94,68.07,67.9,68.06,24427.0,51.892,51.9913,51.8614,51.9836,24427.0
2017-12-27 10:30:00,68.06,68.32,68.05,68.28,33547.0,51.9836,52.1822,51.976,52.1517,33547.0
2017-12-27 10:40:00,68.28,68.34,68.17,68.17,39063.0,52.1517,52.1975,52.0677,52.0677,39063.0
2017-12-27 10:50:00,68.2,68.36,68.19,68.21,36802.0,52.0906,52.2128,52.0829,52.0982,36802.0
2017-12-27 11:00:00,68.25,68.38,68.25,68.25,42013.0,52.1288,52.2281,52.1288,52.1288,42013.0
2017-12-27 11:10:00,68.23,68.44,68.16,68.38,38569.0,52.1135,52.2739,52.06,52.2281,38569.0
2017-12-27 11:20:00,68.34,68.49,68.3,68.44,34472.0,52.1975,52.3121,52.167,52.2739,34472.0
2017-12-27 11:30:00,68.44,68.55,68.35,68.37,40283.0,52.2739,52.3579,52.2051,52.2204,40283.0
2017-12-27 11:40:00,68.36,68.41,68.33,68.4,31514.0,52.2128,52.251,52.1899,52.2433,31514.0
2017-12-27 11:50:00,68.4,68.52,68.4,68.5,43353.0,52.2433,52.335,52.2433,52.3197,43353.0
2017-12-27 12:00:00,68.5,68.52,68.44,68.47,24415.0,52.3197,52.335,52.2739,52.2968,24415.0
2017-12-27 12:10:00,68.46,68.47,68.4,68.42,19220.0,52.2892,52.2968,52.2433,52.2586,19220.0
2017-12-27 12:20:00,68.41,68.43,68.33,68.34,64339.0,52.251,52.2662,52.1899,52.1975,64339.0
2017-12-27 12:30:00,68.34,68.47,68.27,68.38,36483.0,52.1975,52.2968,52.144,52.2281,36483.0
2017-12-27 12:40:00,68.38,68.44,68.33,68.35,18966.0,52.2281,52.2739,52.1899,52.2051,18966.0
2017-12-27 12:50:00,68.34,68.4,68.31,68.36,21481.0,52.1975,52.2433,52.1746,52.2128,21481.0
2017-12-27 13:00:00,68.35,68.41,68.28,68.41,24710.0,52.2051,52.251,52.1517,52.251,24710.0
2017-12-27 13:10:00,68.41,68.42,68.34,68.4,17136.0,52.251,52.2586,52.1975,52.2433,17136.0
2017-12-27 13:20:00,68.4,68.41,68.36,68.4,31563.0,52.2433,52.251,52.2128,52.2433,31563.0
2017-12-27 13:30:00,68.4,68.49,68.27,68.27,61026.0,52.2433,52.3121,52.144,52.144,61026.0
2017-12-27 13:40:00,68.27,68.35,68.27,68.31,18275.0,52.144,52.2051,52.144,52.1746,18275.0
2017-12-27 13:50:00,68.3,68.32,68.22,68.3,25564.0,52.167,52.1822,52.1059,52.167,25564.0
2017-12-27 14:00:00,68.28,68.32,68.26,68.28,33607.0,52.1517,52.1822,52.1364,52.1517,33607.0
2017-12-27 14:10:00,68.27,68.4,68.25,68.33,45730.0,52.144,52.2433,52.1288,52.1899,45730.0
2017-12-27 14:20:00,68.34,68.43,68.31,68.42,24225.0,52.1975,52.2662,52.1746,52.2586,24225.0
2017-12-27 14:30:00,68.43,68.45,68.39,68.45,30808.0,52.2662,52.2815,52.2357,52.2815,30808.0
2017-12-27 14:40:00,68.46,68.49,68.43,68.45,60561.0,52.2892,52.3121,52.2662,52.2815,60561.0
2017-12-27 14:50:00,68.45,68.47,68.37,68.42,42392.0,52.2815,52.2968,52.2204,52.2586,42392.0
2017-12-27 15:00:00,68.42,68.46,68.33,68.33,32972.0,52.2586,52.2892,52.1899,52.1899,32972.0
2017-12-27 15:10:00,68.33,68.38,68.29,68.35,49653.0,52.1899,52.2281,52.1593,52.2051,49653.0
2017-12-27 15:20:00,68.36,68.4,68.33,68.38,86201.0,52.2128,52.2433,52.1899,52.2281,86201.0
2017-12-27 15:30:00,68.39,68.4,68.31,68.35,63274.0,52.2357,52.2433,52.1746,52.2051,63274.0
2017-12-27 15:40:00,68.36,68.44,68.35,68.36,94984.0,52.2128,52.2739,52.2051,52.2128,94984.0
2017-12-27 15:50:00,68.37,68.41,68.29,68.37,194623.0,52.2204,52.251,52.1593,52.2204,194623.0
2017-12-28 09:30:00,68.57,68.72,68.41,68.58,47078.0,52.3732,52.4877,52.251,52.3808,47078.0
2017-12-28 09:40:00,68.62,68.62,68.22,68.31,68609.0,52.4114,52.4114,52.1059,52.1746,68609.0
2017-12-28 09:50:00,68.36,68.4,68.23,68.39,44935.0,52.2128,52.2433,52.1135,52.2357,44935.0
2017-12-28 10:00:00,68.39,68.49,68.36,68.37,35170.0,52.2357,52.3121,52.2128,52.2204,35170.0
2017-12-28 10:10:00,68.38,68.51,68.38,68.5,34196.0,52.2281,52.3274,52.2281,52.3197,34196.0
2017-12-28 10:20:00,68.5,68.53,68.37,68.37,13222.0,52.3197,52.3426,52.2204,52.2204,13222.0
2017-12-28 10:30:00,68.38,68.44,68.36,68.41,12166.0,52.2281,52.2739,52.2128,52.251,12166.0
2017-12-28 10:40:00,68.41,68.42,68.34,68.35,13694.0,52.251,52.2586,52.1975,52.2051,13694.0
2017-12-28 10:50:00,68.36,68.44,68.35,68.43,9842.0,52.2128,52.2739,52.2051,52.2662,9842.0
2017-12-28 11:00:00,68.43,68.45,68.36,68.37,16728.0,52.2662,52.2815,52.2128,52.2204,16728.0
2017-12-28 11:10:00,68.38,68.38,68.29,68.34,40134.0,52.2281,52.2281,52.1593,52.1975,40134.0
2017-12-28 11:20:00,68.35,68.38,68.34,68.35,22849.0,52.2051,52.2281,52.1975,52.2051,22849.0
2017-12-28 11:30:00,68.36,68.37,68.26,68.29,31674.0,52.2128,52.2204,52.1364,52.1593,31674.0
2017-12-28 11:40:00,68.29,68.33,68.26,68.29,19680.0,52.1593,52.1899,52.1364,52.1593,19680.0
2017-12-28 11:50:00,68.29,68.36,68.29,68.32,17078.0,52.1593,52.2128,52.1593,52.1822,17078.0
2017-12-28 12:00:00,68.31,68.32,68.24,68.24,20576.0,52.1746,52.1822,52.1211,52.1211,20576.0
2017-12-28 12:10:00,68.24,68.28,68.24,68.25,15498.0,52.1211,52.1517,52.1211,52.1288,15498.0
2017-12-28 12:20:00,68.25,68.26,68.2,68.22,21806.0,52.1288,52.1364,52.0906,52.1059,21806.0
2017-12-28 12:30:00,68.23,68.24,68.15,68.15,18633.0,52.1135,52.1211,52.0524,52.0524,18633.0
2017-12-28 12:40:00,68.15,68.15,68.08,68.1,17266.0,52.0524,52.0524,51.9989,52.0142,17266.0
2017-12-28 12:50:00,68.12,68.17,68.11,68.14,21972.0,52.0295,52.0677,52.0218,52.0447,21972.0
2017-12-28 13:00:00,68.15,68.17,68.11,68.15,14597.0,52.0524,52.0677,52.0218,52.0524,14597.0
2017-12-28 13:10:00,68.14,68.18,68.1,68.18,14640.0,52.0447,52.0753,52.0142,52.0753,14640.0
2017-12-28 13:20:00,68.18,68.23,68.18,68.21,12125.0,52.0753,52.1135,52.0753,52.0982,12125.0
2017-12-28 13:30:00,68.21,68.23,68.19,68.23,14605.0,52.0982,52.1135,52.0829,52.1135,14605.0
2017-12-28 13:40:00,68.22,68.28,68.22,68.23,13430.0,52.1059,52.1517,52.1059,52.1135,13430.0
2017-12-28 13:50:00,68.22,68.25,68.21,68.23,10995.0,52.1059,52.1288,52.0982,52.1135,10995.0
2017-12-28 14:00:00,68.23,68.24,68.21,68.23,14874.0,52.1135,52.1211,52.0982,52.1135,14874.0
2017-12-28 14:10:00,68.22,68.26,68.21,68.26,14921.0,52.1059,52.1364,52.0982,52.1364,14921.0
2017-12-28 14:20:00,68.26,68.34,68.25,68.32,16404.0,52.1364,52.1975,52.1288,52.1822,16404.0
2017-12-28 14:30:00,68.32,68.33,68.29,68.3,12952.0,52.1822,52.1899,52.1593,52.167,12952.0
2017-12-28 14:40:00,68.31,68.39,68.29,68.36,16805.0,52.1746,52.2357,52.1593,52.2128,16805.0
2017-12-28 14:50:00,68.36,68.4,68.36,68.39,12465.0,52.2128,52.2433,52.2128,52.2357,12465.0
2017-12-28 15:00:00,68.36,68.37,68.31,68.34,18237.0,52.2128,52.2204,52.1746,52.1975,18237.0
2017-12-28 15:10:00,68.35,68.38,68.32,68.33,21883.0,52.2051,52.2281,52.1822,52.1899,21883.0
2017-12-28 15:20:00,68.33,68.34,68.3,68.33,15096.0,52.1899,52.1975,52.167,52.1899,15096.0
2017-12-28 15:30:00,68.32,68.36,68.32,68.36,21672.0,52.1822,52.2128,52.1822,52.2128,21672.0
2017-12-28 15:40:00,68.36,68.4,68.35,68.36,26500.0,52.2128,52.2433,52.2051,52.2128,26500.0
2017-12-28 15:50:00,68.37,68.48,68.36,68.42,131829.0,52.2204,52.3044,52.2128,52.2586,131829.0
2017-12-29 09:30:00,68.56,68.75,68.38,68.45,56255.0,52.3655,52.5107,52.2281,52.2815,56255.0
2017-12-29 09:40:00,68.45,68.57,68.38,68.49,34463.0,52.2815,52.3732,52.2281,52.3121,34463.0
2017-12-29 09:50:00,68.5,68.5,68.39,68.45,24984.0,52.3197,52.3197,52.2357,52.2815,24984.0
2017-12-29 10:00:00,68.48,68.55,68.43,68.49,43064.0,52.3044,52.3579,52.2662,52.3121,43064.0
2017-12-29 10:10:00,68.49,68.57,68.44,68.55,94436.0,52.3121,52.3732,52.2739,52.3579,94436.0
2017-12-29 10:20:00,68.53,68.71,68.52,68.68,16633.0,52.3426,52.4801,52.335,52.4572,16633.0
2017-12-29 10:30:00,68.7,68.7,68.57,68.59,33163.0,52.4725,52.4725,52.3732,52.3885,33163.0
2017-12-29 10:40:00,68.57,68.73,68.57,68.65,78731.0,52.3732,52.4954,52.3732,52.4343,78731.0
2017-12-29 10:50:00,68.63,68.71,68.59,68.68,28121.0,52.419,52.4801,52.3885,52.4572,28121.0
2017-12-29 11:00:00,68.65,68.76,68.65,68.69,65273.0,52.4343,52.5183,52.4343,52.4648,65273.0
2017-12-29 11:10:00,68.69,68.74,68.66,68.66,31567.0,52.4648,52.503,52.4419,52.4419,31567.0
2017-12-29 11:20:00,68.67,68.72,68.66,68.72,14657.0,52.4496,52.4877,52.4419,52.4877,14657.0
2017-12-29 11:30:00,68.72,68.81,68.67,68.67,62506.0,52.4877,52.5565,52.4496,52.4496,62506.0
2017-12-29 11:40:00,68.69,68.75,68.68,68.68,21290.0,52.4648,52.5107,52.4572,52.4572,21290.0
2017-12-29 11:50:00,68.7,68.74,68.68,68.74,18740.0,52.4725,52.503,52.4572,52.503,18740.0
2017-12-29 12:00:00,68.73,68.74,68.67,68.71,10575.0,52.4954,52.503,52.4496,52.4801,10575.0
2017-12-29 12:10:00,68.7,68.79,68.7,68.75,12860.0,52.4725,52.5412,52.4725,52.5107,12860.0
2017-12-29 12:20:00,68.75,68.77,68.69,68.69,11034.0,52.5107,52.5259,52.4648,52.4648,11034.0
2017-12-29 12:30:00,68.72,68.77,68.69,68.77,21963.0,52.4877,52.5259,52.4648,52.5259,21963.0
2017-12-29 12:40:00,68.78,68.79,68.68,68.74,21115.0,52.5336,52.5412,52.4572,52.503,21115.0
2017-12-29 12:50:00,68.72,68.76,68.69,68.74,9052.0,52.4877,52.5183,52.4648,52.503,9052.0
2017-12-29 13:00:00,68.74,68.76,68.68,68.76,11934.0,52.503,52.5183,52.4572,52.5183,11934.0
2017-12-29 13:10:00,68.75,68.78,68.73,68.77,8992.0,52.5107,52.5336,52.4954,52.5259,8992.0
2017-12-29 13:20:00,68.78,68.85,68.75,68.82,34378.0,52.5336,52.587,52.5107,52.5641,34378.0
2017-12-29 13:30:00,68.8,68.84,68.79,68.83,36344.0,52.5489,52.5794,52.5412,52.5718,36344.0
2017-12-29 13:40:00,68.81,68.88,68.78,68.88,28644.0,52.5565,52.61,52.5336,52.61,28644.0
2017-12-29 13:50:00,68.88,68.9,68.78,68.84,25893.0,52.61,52.6252,52.5336,52.5794,25893.0
2017-12-29 14:00:00,68.84,68.93,68.84,68.88,23025.0,52.5794,52.6481,52.5794,52.61,23025.0
2017-12-29 14:10:00,68.88,68.91,68.86,68.87,16100.0,52.61,52.6329,52.5947,52.6023,16100.0
2017-12-29 14:20:00,68.87,68.92,68.87,68.9,35321.0,52.6023,52.6405,52.6023,52.6252,35321.0
2017-12-29 14:30:00,68.89,68.95,68.85,68.94,36894.0,52.6176,52.6634,52.587,52.6558,36894.0
2017-12-29 14:40:00,68.94,68.98,68.87,68.98,28211.0,52.6558,52.6863,52.6023,52.6863,28211.0
2017-12-29 14:50:00,68.98,68.98,68.91,68.91,34426.0,52.6863,52.6863,52.6329,52.6329,34426.0
2017-12-29 15:00:00,68.92,68.92,68.79,68.87,43929.0,52.6405,52.6405,52.5412,52.6023,43929.0
2017-12-29 15:10:00,68.88,68.89,68.77,68.82,25170.0,52.61,52.6176,52.5259,52.5641,25170.0
2017-12-29 15:20:00,68.82,68.89,68.81,68.85,27775.0,52.5641,52.6176,52.5565,52.587,27775.0
2017-12-29 15:30:00,68.85,68.85,68.73,68.73,49844.0,52.587,52.587,52.4954,52.4954,49844.0
2017-12-29 15:40:00,68.73,68.76,68.63,68.73,84518.0,52.4954,52.5183,52.419,52.4954,84518.0
2017-12-29 15:50:00,68.73,68.73,68.45,68.47,278170.0,52.4954,52.4954,52.2815,52.2968,278170.0
2018-01-02 09:30:00,68.26,68.5,68.03,68.28,213863.0,52.1364,52.3197,51.9607,52.1517,213863.0
2018-01-02 09:40:00,68.3,68.34,67.94,68.07,74374.0,52.167,52.1975,51.892,51.9913,74374.0
2018-01-02 09:50:00,68.04,68.05,67.87,68.05,92083.0,51.9684,51.976,51.8385,51.976,92083.0
2018-01-02 10:00:00,68.04,68.5,68.0,68.48,65134.0,51.9684,52.3197,51.9378,52.3044,65134.0
2018-01-02 10:10:00,68.45,68.5,68.2,68.28,57272.0,52.2815,52.3197,52.0906,52.1517,57272.0
2018-01-02 10:20:00,68.27,68.3,68.1,68.15,46646.0,52.144,52.167,52.0142,52.0524,46646.0
2018-01-02 10:30:00,68.18,68.39,68.15,68.28,77884.0,52.0753,52.2357,52.0524,52.1517,77884.0
2018-01-02 10:40:00,68.28,68.38,68.18,68.33,42064.0,52.1517,52.2281,52.0753,52.1899,42064.0
2018-01-02 10:50:00,68.33,68.46,68.32,68.4,67692.0,52.1899,52.2892,52.1822,52.2433,67692.0
2018-01-02 11:00:00,68.38,68.58,68.38,68.52,74614.0,52.2281,52.3808,52.2281,52.335,74614.0
2018-01-02 11:10:00,68.52,68.67,68.49,68.59,43063.0,52.335,52.4496,52.3121,52.3885,43063.0
2018-01-02 11:20:00,68.59,68.82,68.59,68.8,39150.0,52.3885,52.5641,52.3885,52.5489,39150.0
2018-01-02 11:30:00,68.8,68.82,68.72,68.75,25145.0,52.5489,52.5641,52.4877,52.5107,25145.0
2018-01-02 11:40:00,68.77,68.77,68.67,68.67,76532.0,52.5259,52.5259,52.4496,52.4496,76532.0
2018-01-02 11:50:00,68.66,68.73,68.64,68.72,38224.0,52.4419,52.4954,52.4266,52.4877,38224.0
2018-01-02 12:00:00,68.72,68.94,68.7,68.87,42568.0,52.4877,52.6558,52.4725,52.6023,42568.0
2018-01-02 12:10:00,68.87,68.96,68.85,68.9,33095.0,52.6023,52.6711,52.587,52.6252,33095.0
2018-01-02 12:20:00,68.89,68.97,68.88,68.91,31825.0,52.6176,52.6787,52.61,52.6329,31825.0
2018-01-02 12:30:00,68.92,69.0,68.92,68.95,31427.0,52.6405,52.7016,52.6405,52.6634,31427.0
2018-01-02 12:40:00,68.95,69.0,68.91,68.98,38316.0,52.6634,52.7016,52.6329,52.6863,38316.0
2018-01-02 12:50:00,68.96,69.07,68.95,69.06,36820.0,52.6711,52.7551,52.6634,52.7474,36820.0
2018-01-02 13:00:00,69.07,69.08,69.01,69.06,35227.0,52.7551,52.7627,52.7092,52.7474,35227.0
2018-01-02 13:10:00,69.06,69.07,68.98,68.99,22810.0,52.7474,52.7551,52.6863,52.694,22810.0
2018-01-02 13:20:00,68.99,69.02,68.87,68.9,41624.0,52.694,52.7169,52.6023,52.6252,41624.0
2018-01-02 13:30:00,68.91,69.0,68.89,68.99,51740.0,52.6329,52.7016,52.6176,52.694,51740.0
2018-01-02 13:40:00,69.0,69.02,68.98,69.0,28597.0,52.7016,52.7169,52.6863,52.7016,28597.0
2018-01-02 13:50:00,69.0,69.05,68.98,69.02,31359.0,52.7016,52.7398,52.6863,52.7169,31359.0
2018-01-02 14:00:00,69.03,69.06,68.99,69.04,41928.0,52.7245,52.7474,52.694,52.7322,41928.0
2018-01-02 14:10:00,69.06,69.13,69.02,69.12,54348.0,52.7474,52.8009,52.7169,52.7933,54348.0
2018-01-02 14:20:00,69.13,69.18,69.05,69.12,44869.0,52.8009,52.8391,52.7398,52.7933,44869.0
2018-01-02 14:30:00,69.12,69.21,69.11,69.14,41902.0,52.7933,52.862,52.7856,52.8085,41902.0
2018-01-02 14:40:00,69.14,69.2,69.11,69.19,20554.0,52.8085,52.8544,52.7856,52.8467,20554.0
2018-01-02 14:50:00,69.19,69.21,69.09,69.1,60983.0,52.8467,52.862,52.7704,52.778,60983.0
2018-01-02 15:00:00,69.12,69.17,69.04,69.09,55232.0,52.7933,52.8315,52.7322,52.7704,55232.0
2018-01-02 15:10:00,69.11,69.2,68.93,69.03,93278.0,52.7856,52.8544,52.6481,52.7245,93278.0
2018-01-02 15:20:00,69.03,69.17,69.02,69.11,53594.0,52.7245,52.8315,52.7169,52.7856,53594.0
2018-01-02 15:30:00,69.09,69.14,69.04,69.13,50635.0,52.7704,52.8085,52.7322,52.8009,50635.0
2018-01-02 15:40:00,69.13,69.3,69.12,69.26,139346.0,52.8009,52.9307,52.7933,52.9002,139346.0
2018-01-02 15:50:00,69.27,69.39,69.15,69.18,238962.0,52.9078,52.9995,52.8162,52.8391,238962.0
2018-01-03 09:30:00,69.18,69.39,69.04,69.28,115805.0,52.8391,52.9995,52.7322,52.9155,115805.0
2018-01-03 09:40:00,69.28,69.28,68.99,69.01,60211.0,52.9155,52.9155,52.694,52.7092,60211.0
2018-01-03 09:50:00,69.01,69.17,69.0,69.06,65501.0,52.7092,52.8315,52.7016,52.7474,65501.0
2018-01-03 10:00:00,69.06,69.11,68.63,68.7,176944.0,52.7474,52.7856,52.419,52.4725,176944.0
2018-01-03 10:10:00,68.71,68.73,68.54,68.54,82207.0,52.4801,52.4954,52.3503,52.3503,82207.0
2018-01-03 10:20:00,68.56,68.67,68.43,68.58,65854.0,52.3655,52.4496,52.2662,52.3808,65854.0
2018-01-03 10:30:00,68.56,68.74,68.56,68.62,69904.0,52.3655,52.503,52.3655,52.4114,69904.0
2018-01-03 10:40:00,68.62,68.63,68.25,68.34,86024.0,52.4114,52.419,52.1288,52.1975,86024.0
2018-01-03 10:50:00,68.31,68.41,68.18,68.39,145972.0,52.1746,52.251,52.0753,52.2357,145972.0
2018-01-03 11:00:00,68.39,68.48,68.35,68.44,83020.0,52.2357,52.3044,52.2051,52.2739,83020.0
2018-01-03 11:10:00,68.43,68.47,68.33,68.33,50466.0,52.2662,52.2968,52.1899,52.1899,50466.0
2018-01-03 11:20:00,68.35,68.45,68.33,68.42,83178.0,52.2051,52.2815,52.1899,52.2586,83178.0
2018-01-03 11:30:00,68.43,68.45,68.35,68.36,48180.0,52.2662,52.2815,52.2051,52.2128,48180.0
2018-01-03 11:40:00,68.37,68.42,68.33,68.39,51554.0,52.2204,52.2586,52.1899,52.2357,51554.0
2018-01-03 11:50:00,68.4,68.41,68.19,68.2,45683.0,52.2433,52.251,52.0829,52.0906,45683.0
2018-01-03 12:00:00,68.22,68.24,68.14,68.17,55941.0,52.1059,52.1211,52.0447,52.0677,55941.0
2018-01-03 12:10:00,68.18,68.23,68.13,68.18,57452.0,52.0753,52.1135,52.0371,52.0753,57452.0
2018-01-03 12:20:00,68.18,68.24,68.15,68.2,93191.0,52.0753,52.1211,52.0524,52.0906,93191.0
2018-01-03 12:30:00,68.2,68.32,68.15,68.32,71832.0,52.0906,52.1822,52.0524,52.1822,71832.0
2018-01-03 12:40:00,68.32,68.38,68.26,68.3,66862.0,52.1822,52.2281,52.1364,52.167,66862.0
2018-01-03 12:50:00,68.31,68.33,68.29,68.32,33913.0,52.1746,52.1899,52.1593,52.1822,33913.0
2018-01-03 13:00:00,68.33,68.36,68.25,68.27,42733.0,52.1899,52.2128,52.1288,52.144,42733.0
2018-01-03 13:10:00,68.27,68.28,68.22,68.26,39578.0,52.144,52.1517,52.1059,52.1364,39578.0
2018-01-03 13:20:00,68.27,68.3,68.2,68.21,40169.0,52.144,52.167,52.0906,52.0982,40169.0
2018-01-03 13:30:00,68.2,68.22,68.14,68.19,36623.0,52.0906,52.1059,52.0447,52.0829,36623.0
2018-01-03 13:40:00,68.2,68.25,68.16,68.25,34480.0,52.0906,52.1288,52.06,52.1288,34480.0
2018-01-03 13:50:00,68.25,68.25,68.19,68.22,30045.0,52.1288,52.1288,52.0829,52.1059,30045.0
2018-01-03 14:00:00,68.24,68.26,68.19,68.23,40625.0,52.1211,52.1364,52.0829,52.1135,40625.0
2018-01-03 14:10:00,68.21,68.32,68.21,68.3,45170.0,52.0982,52.1822,52.0982,52.167,45170.0
2018-01-03 14:20:00,68.31,68.37,68.3,68.34,30258.0,52.1746,52.2204,52.167,52.1975,30258.0
2018-01-03 14:30:00,68.34,68.43,68.34,68.4,55501.0,52.1975,52.2662,52.1975,52.2433,55501.0
2018-01-03 14:40:00,68.4,68.4,68.29,68.37,63945.0,52.2433,52.2433,52.1593,52.2204,63945.0
2018-01-03 14:50:00,68.37,68.44,68.36,68.44,43717.0,52.2204,52.2739,52.2128,52.2739,43717.0
2018-01-03 15:00:00,68.44,68.52,68.42,68.51,35420.0,52.2739,52.335,52.2586,52.3274,35420.0
2018-01-03 15:10:00,68.5,68.53,68.48,68.5,46640.0,52.3197,52.3426,52.3044,52.3197,46640.0
2018-01-03 15:20:00,68.49,68.51,68.4,68.5,34786.0,52.3121,52.3274,52.2433,52.3197,34786.0
2018-01-03 15:30:00,68.51,68.55,68.45,68.53,38926.0,52.3274,52.3579,52.2815,52.3426,38926.0
2018-01-03 15:40:00,68.52,68.53,68.4,68.41,106036.0,52.335,52.3426,52.2433,52.251,106036.0
2018-01-03 15:50:00,68.42,68.44,68.36,68.39,236564.0,52.2586,52.2739,52.2128,52.2357,236564.0
2018-01-04 09:30:00,68.85,69.01,68.21,68.25,174614.0,52.587,52.7092,52.0982,52.1288,174614.0
2018-01-04 09:40:00,68.29,68.29,67.35,67.37,133574.0,52.1593,52.1593,51.4414,51.4566,133574.0
2018-01-04 09:50:00,67.36,67.42,66.11,66.34,456087.0,51.449,51.4948,50.4943,50.6699,456087.0
2018-01-04 10:00:00,66.32,66.67,66.19,66.39,227978.0,50.6546,50.922,50.5554,50.7081,227978.0
2018-01-04 10:10:00,66.42,66.54,66.25,66.36,221270.0,50.731,50.8227,50.6012,50.6852,221270.0
2018-01-04 10:20:00,66.35,66.77,66.29,66.59,126212.0,50.6776,50.9984,50.6317,50.8609,126212.0
2018-01-04 10:30:00,66.6,66.77,66.52,66.64,101305.0,50.8685,50.9984,50.8074,50.8991,101305.0
2018-01-04 10:40:00,66.64,66.64,66.4,66.45,110497.0,50.8991,50.8991,50.7158,50.7539,110497.0
2018-01-04 10:50:00,66.45,66.52,66.33,66.52,103885.0,50.7539,50.8074,50.6623,50.8074,103885.0
2018-01-04 11:00:00,66.53,66.6,66.36,66.52,93179.0,50.815,50.8685,50.6852,50.8074,93179.0
2018-01-04 11:10:00,66.51,66.67,66.5,66.54,100430.0,50.7998,50.922,50.7921,50.8227,100430.0
2018-01-04 11:20:00,66.53,66.59,66.37,66.47,85420.0,50.815,50.8609,50.6928,50.7692,85420.0
2018-01-04 11:30:00,66.47,66.48,66.27,66.38,73474.0,50.7692,50.7769,50.6165,50.7005,73474.0
2018-01-04 11:40:00,66.37,66.49,66.35,66.44,66542.0,50.6928,50.7845,50.6776,50.7463,66542.0
2018-01-04 11:50:00,66.45,66.56,66.37,66.46,66149.0,50.7539,50.838,50.6928,50.7616,66149.0
2018-01-04 12:00:00,66.48,66.68,66.41,66.65,79361.0,50.7769,50.9296,50.7234,50.9067,79361.0
2018-01-04 12:10:00,66.67,66.67,66.53,66.61,43140.0,50.922,50.922,50.815,50.8761,43140.0
2018-01-04 12:20:00,66.61,66.73,66.55,66.67,101220.0,50.8761,50.9678,50.8303,50.922,101220.0
2018-01-04 12:30:00,66.66,66.72,66.59,66.7,51702.0,50.9143,50.9602,50.8609,50.9449,51702.0
2018-01-04 12:40:00,66.7,66.88,66.7,66.78,207371.0,50.9449,51.0824,50.9449,51.006,207371.0
2018-01-04 12:50:00,66.81,66.91,66.78,66.82,41906.0,51.0289,51.1053,51.006,51.0365,41906.0
2018-01-04 13:00:00,66.83,66.94,66.82,66.94,46933.0,51.0442,51.1282,51.0365,51.1282,46933.0
2018-01-04 13:10:00,66.9,67.07,66.89,67.06,63381.0,51.0976,51.2275,51.09,51.2199,63381.0
2018-01-04 13:20:00,67.07,67.18,66.99,67.17,34887.0,51.2275,51.3115,51.1664,51.3039,34887.0
2018-01-04 13:30:00,67.18,67.32,67.16,67.28,41522.0,51.3115,51.4184,51.2962,51.3879,41522.0
2018-01-04 13:40:00,67.25,67.37,67.2,67.35,38419.0,51.365,51.4566,51.3268,51.4414,38419.0
2018-01-04 13:50:00,67.34,67.42,67.26,67.42,51983.0,51.4337,51.4948,51.3726,51.4948,51983.0
2018-01-04 14:00:00,67.39,67.4,67.24,67.29,73558.0,51.4719,51.4795,51.3573,51.3955,73558.0
2018-01-04 14:10:00,67.3,67.3,67.16,67.19,39622.0,51.4032,51.4032,51.2962,51.3191,39622.0
2018-01-04 14:20:00,67.19,67.29,67.19,67.26,49911.0,51.3191,51.3955,51.3191,51.3726,49911.0
2018-01-04 14:30:00,67.28,67.32,67.24,67.31,42050.0,51.3879,51.4184,51.3573,51.4108,42050.0
2018-01-04 14:40:00,67.3,67.39,67.27,67.35,47432.0,51.4032,51.4719,51.3803,51.4414,47432.0
2018-01-04 14:50:00,67.35,67.36,67.2,67.3,60479.0,51.4414,51.449,51.3268,51.4032,60479.0
2018-01-04 15:00:00,67.29,67.38,67.27,67.29,65646.0,51.3955,51.4643,51.3803,51.3955,65646.0
2018-01-04 15:10:00,67.29,67.36,67.28,67.32,66964.0,51.3955,51.449,51.3879,51.4184,66964.0
2018-01-04 15:20:00,67.32,67.36,67.31,67.35,67243.0,51.4184,51.449,51.4108,51.4414,67243.0
2018-01-04 15:30:00,67.34,67.37,67.26,67.28,150463.0,51.4337,51.4566,51.3726,51.3879,150463.0
2018-01-04 15:40:00,67.28,67.3,67.2,67.3,129401.0,51.3879,51.4032,51.3268,51.4032,129401.0
2018-01-04 15:50:00,67.29,67.3,67.18,67.27,243342.0,51.3955,51.4032,51.3115,51.3803,243342.0
2018-01-05 09:30:00,67.9,68.03,67.6,67.9,115032.0,51.8614,51.9607,51.6323,51.8614,115032.0
2018-01-05 09:40:00,67.9,68.03,67.81,67.84,75824.0,51.8614,51.9607,51.7927,51.8156,75824.0
2018-01-05 09:50:00,67.84,67.84,67.66,67.69,79184.0,51.8156,51.8156,51.6781,51.701,79184.0
2018-01-05 10:00:00,67.67,67.73,67.53,67.62,86789.0,51.6858,51.7316,51.5788,51.6476,86789.0
2018-01-05 10:10:00,67.62,67.68,67.46,67.68,90761.0,51.6476,51.6934,51.5254,51.6934,90761.0
2018-01-05 10:20:00,67.69,67.96,67.68,67.94,96403.0,51.701,51.9073,51.6934,51.892,96403.0
2018-01-05 10:30:00,67.94,67.94,67.82,67.83,100905.0,51.892,51.892,51.8003,51.808,100905.0
2018-01-05 10:40:00,67.84,67.89,67.76,67.77,69151.0,51.8156,51.8538,51.7545,51.7621,69151.0
2018-01-05 10:50:00,67.77,67.85,67.66,67.66,80230.0,51.7621,51.8232,51.6781,51.6781,80230.0
2018-01-05 11:00:00,67.7,67.87,67.68,67.82,62949.0,51.7087,51.8385,51.6934,51.8003,62949.0
2018-01-05 11:10:00,67.82,67.83,67.75,67.78,110710.0,51.8003,51.808,51.7469,51.7698,110710.0
2018-01-05 11:20:00,67.78,68.07,67.78,68.07,102303.0,51.7698,51.9913,51.7698,51.9913,102303.0
2018-01-05 11:30:00,68.07,68.39,68.07,68.28,141408.0,51.9913,52.2357,51.9913,52.1517,141408.0
2018-01-05 11:40:00,68.3,68.35,68.28,68.29,47587.0,52.167,52.2051,52.1517,52.1593,47587.0
2018-01-05 11:50:00,68.29,68.29,68.13,68.17,50260.0,52.1593,52.1593,52.0371,52.0677,50260.0
2018-01-05 12:00:00,68.17,68.22,68.12,68.14,40148.0,52.0677,52.1059,52.0295,52.0447,40148.0
2018-01-05 12:10:00,68.15,68.28,68.14,68.27,56032.0,52.0524,52.1517,52.0447,52.144,56032.0
2018-01-05 12:20:00,68.27,68.32,68.23,68.28,41259.0,52.144,52.1822,52.1135,52.1517,41259.0
2018-01-05 12:30:00,68.28,68.28,68.17,68.21,40355.0,52.1517,52.1517,52.0677,52.0982,40355.0
2018-01-05 12:40:00,68.21,68.31,68.2,68.3,41130.0,52.0982,52.1746,52.0906,52.167,41130.0
2018-01-05 12:50:00,68.3,68.35,68.24,68.33,54013.0,52.167,52.2051,52.1211,52.1899,54013.0
2018-01-05 13:00:00,68.32,68.49,68.32,68.48,90012.0,52.1822,52.3121,52.1822,52.3044,90012.0
2018-01-05 13:10:00,68.47,68.6,68.46,68.59,67703.0,52.2968,52.3961,52.2892,52.3885,67703.0
2018-01-05 13:20:00,68.59,68.59,68.43,68.46,39998.0,52.3885,52.3885,52.2662,52.2892,39998.0
2018-01-05 13:30:00,68.45,68.45,68.39,68.41,49127.0,52.2815,52.2815,52.2357,52.251,49127.0
2018-01-05 13:40:00,68.42,68.5,68.41,68.5,42192.0,52.2586,52.3197,52.251,52.3197,42192.0
2018-01-05 13:50:00,68.5,68.61,68.46,68.59,54214.0,52.3197,52.4037,52.2892,52.3885,54214.0
2018-01-05 14:00:00,68.6,68.7,68.59,68.64,62981.0,52.3961,52.4725,52.3885,52.4266,62981.0
2018-01-05 14:10:00,68.65,68.81,68.64,68.78,77127.0,52.4343,52.5565,52.4266,52.5336,77127.0
2018-01-05 14:20:00,68.78,68.92,68.77,68.87,62941.0,52.5336,52.6405,52.5259,52.6023,62941.0
2018-01-05 14:30:00,68.86,68.86,68.73,68.73,56202.0,52.5947,52.5947,52.4954,52.4954,56202.0
2018-01-05 14:40:00,68.73,68.79,68.69,68.75,51287.0,52.4954,52.5412,52.4648,52.5107,51287.0
2018-01-05 14:50:00,68.75,68.79,68.73,68.75,41877.0,52.5107,52.5412,52.4954,52.5107,41877.0
2018-01-05 15:00:00,68.75,68.89,68.75,68.87,83445.0,52.5107,52.6176,52.5107,52.6023,83445.0
2018-01-05 15:10:00,68.87,68.98,68.86,68.91,85350.0,52.6023,52.6863,52.5947,52.6329,85350.0
2018-01-05 15:20:00,68.92,68.94,68.83,68.93,115728.0,52.6405,52.6558,52.5718,52.6481,115728.0
2018-01-05 15:30:00,68.92,68.93,68.76,68.76,89781.0,52.6405,52.6481,52.5183,52.5183,89781.0
2018-01-05 15:40:00,68.77,68.84,68.76,68.82,114692.0,52.5259,52.5794,52.5183,52.5641,114692.0
2018-01-05 15:50:00,68.82,68.92,68.82,68.87,281984.0,52.5641,52.6405,52.5641,52.6023,281984.0
2018-01-08 09:30:00,68.68,68.99,68.42,68.89,159392.0,52.4572,52.694,52.2586,52.6176,159392.0
2018-01-08 09:40:00,68.92,69.0,68.74,69.0,96814.0,52.6405,52.7016,52.503,52.7016,96814.0
2018-01-08 09:50:00,69.0,69.0,68.75,68.91,61333.0,52.7016,52.7016,52.5107,52.6329,61333.0
2018-01-08 10:00:00,68.91,69.15,68.85,68.94,72837.0,52.6329,52.8162,52.587,52.6558,72837.0
2018-01-08 10:10:00,68.95,69.23,68.95,69.23,42118.0,52.6634,52.8773,52.6634,52.8773,42118.0
2018-01-08 10:20:00,69.22,69.31,69.18,69.21,35558.0,52.8696,52.9384,52.8391,52.862,35558.0
2018-01-08 10:30:00,69.19,69.21,69.0,69.04,29637.0,52.8467,52.862,52.7016,52.7322,29637.0
2018-01-08 10:40:00,69.06,69.16,68.98,69.15,42930.0,52.7474,52.8238,52.6863,52.8162,42930.0
2018-01-08 10:50:00,69.15,69.32,69.14,69.32,30237.0,52.8162,52.946,52.8085,52.946,30237.0
2018-01-08 11:00:00,69.31,69.44,69.29,69.38,71241.0,52.9384,53.0377,52.9231,52.9919,71241.0
2018-01-08 11:10:00,69.38,69.51,69.24,69.25,54964.0,52.9919,53.0911,52.8849,52.8926,54964.0
2018-01-08 11:20:00,69.24,69.38,69.24,69.37,30836.0,52.8849,52.9919,52.8849,52.9842,30836.0
2018-01-08 11:30:00,69.37,69.51,69.37,69.47,41373.0,52.9842,53.0911,52.9842,53.0606,41373.0
2018-01-08 11:40:00,69.47,69.66,69.47,69.62,51051.0,53.0606,53.2057,53.0606,53.1752,51051.0
2018-01-08 11:50:00,69.61,69.73,69.56,69.59,56171.0,53.1675,53.2592,53.1293,53.1522,56171.0
2018-01-08 12:00:00,69.59,69.79,69.53,69.78,22040.0,53.1522,53.305,53.1064,53.2974,22040.0
2018-01-08 12:10:00,69.78,69.94,69.77,69.91,61638.0,53.2974,53.4196,53.2897,53.3967,61638.0
2018-01-08 12:20:00,69.93,69.99,69.81,69.83,41277.0,53.4119,53.4578,53.3203,53.3356,41277.0
2018-01-08 12:30:00,69.83,69.86,69.7,69.72,31310.0,53.3356,53.3585,53.2363,53.2515,31310.0
2018-01-08 12:40:00,69.72,69.72,69.62,69.64,37442.0,53.2515,53.2515,53.1752,53.1904,37442.0
2018-01-08 12:50:00,69.64,69.81,69.63,69.79,32225.0,53.1904,53.3203,53.1828,53.305,32225.0
2018-01-08 13:00:00,69.81,69.9,69.8,69.89,30795.0,53.3203,53.389,53.3126,53.3814,30795.0
2018-01-08 13:10:00,69.9,69.91,69.86,69.87,20546.0,53.389,53.3967,53.3585,53.3661,20546.0
2018-01-08 13:20:00,69.87,70.0,69.87,69.99,19666.0,53.3661,53.4654,53.3661,53.4578,19666.0
2018-01-08 13:30:00,70.0,70.02,69.86,69.89,41111.0,53.4654,53.4807,53.3585,53.3814,41111.0
2018-01-08 13:40:00,69.89,69.91,69.86,69.86,26912.0,53.3814,53.3967,53.3585,53.3585,26912.0
2018-01-08 13:50:00,69.86,69.98,69.85,69.98,30967.0,53.3585,53.4501,53.3508,53.4501,30967.0
2018-01-08 14:00:00,69.96,70.08,69.96,70.07,55235.0,53.4348,53.5265,53.4348,53.5189,55235.0
2018-01-08 14:10:00,70.08,70.11,70.01,70.02,47592.0,53.5265,53.5494,53.473,53.4807,47592.0
2018-01-08 14:20:00,70.02,70.07,70.01,70.04,39310.0,53.4807,53.5189,53.473,53.496,39310.0
2018-01-08 14:30:00,70.03,70.09,69.98,70.04,73754.0,53.4883,53.5341,53.4501,53.496,73754.0
2018-01-08 14:40:00,70.05,70.1,69.98,70.03,61391.0,53.5036,53.5418,53.4501,53.4883,61391.0
2018-01-08 14:50:00,70.03,70.07,69.92,69.94,101733.0,53.4883,53.5189,53.4043,53.4196,101733.0
2018-01-08 15:00:00,69.94,70.0,69.78,69.83,87893.0,53.4196,53.4654,53.2974,53.3356,87893.0
2018-01-08 15:10:00,69.82,69.83,69.59,69.71,109100.0,53.3279,53.3356,53.1522,53.2439,109100.0
2018-01-08 15:20:00,69.7,69.73,69.63,69.73,45460.0,53.2363,53.2592,53.1828,53.2592,45460.0
2018-01-08 15:30:00,69.73,69.76,69.62,69.7,76044.0,53.2592,53.2821,53.1752,53.2363,76044.0
2018-01-08 15:40:00,69.7,69.83,69.67,69.79,97138.0,53.2363,53.3356,53.2133,53.305,97138.0
2018-01-08 15:50:00,69.8,69.8,69.66,69.7,223690.0,53.3126,53.3126,53.2057,53.2363,223690.0
2018-01-09 09:30:00,69.93,70.22,69.7,70.09,93299.0,53.4119,53.6334,53.2363,53.5341,93299.0
2018-01-09 09:40:00,70.09,70.11,69.79,69.92,155637.0,53.5341,53.5494,53.305,53.4043,155637.0
2018-01-09 09:50:00,69.93,69.96,69.68,69.69,48936.0,53.4119,53.4348,53.221,53.2286,48936.0
2018-01-09 10:00:00,69.68,69.69,69.28,69.31,76527.0,53.221,53.2286,52.9155,52.9384,76527.0
2018-01-09 10:10:00,69.32,69.43,69.26,69.41,77678.0,52.946,53.03,52.9002,53.0148,77678.0
2018-01-09 10:20:00,69.43,69.65,69.43,69.59,78327.0,53.03,53.1981,53.03,53.1522,78327.0
2018-01-09 10:30:00,69.6,69.6,69.36,69.36,29623.0,53.1599,53.1599,52.9766,52.9766,29623.0
2018-01-09 10:40:00,69.37,69.39,69.3,69.3,41296.0,52.9842,52.9995,52.9307,52.9307,41296.0
2018-01-09 10:50:00,69.31,69.32,69.15,69.27,42303.0,52.9384,52.946,52.8162,52.9078,42303.0
2018-01-09 11:00:00,69.27,69.35,69.26,69.26,35614.0,52.9078,52.9689,52.9002,52.9002,35614.0
2018-01-09 11:10:00,69.27,69.71,69.26,69.68,64593.0,52.9078,53.2439,52.9002,53.221,64593.0
2018-01-09 11:20:00,69.71,69.71,69.56,69.69,61555.0,53.2439,53.2439,53.1293,53.2286,61555.0
2018-01-09 11:30:00,69.66,69.88,69.66,69.86,26589.0,53.2057,53.3737,53.2057,53.3585,26589.0
2018-01-09 11:40:00,69.87,69.94,69.74,69.74,40975.0,53.3661,53.4196,53.2668,53.2668,40975.0
2018-01-09 11:50:00,69.76,69.89,69.75,69.83,46253.0,53.2821,53.3814,53.2745,53.3356,46253.0
2018-01-09 12:00:00,69.84,69.85,69.73,69.76,35186.0,53.3432,53.3508,53.2592,53.2821,35186.0
2018-01-09 12:10:00,69.75,69.77,69.64,69.69,31443.0,53.2745,53.2897,53.1904,53.2286,31443.0
2018-01-09 12:20:00,69.69,69.84,69.68,69.82,24218.0,53.2286,53.3432,53.221,53.3279,24218.0
2018-01-09 12:30:00,69.83,69.88,69.79,69.87,25891.0,53.3356,53.3737,53.305,53.3661,25891.0
2018-01-09 12:40:00,69.87,69.92,69.82,69.88,17756.0,53.3661,53.4043,53.3279,53.3737,17756.0
2018-01-09 12:50:00,69.89,69.93,69.86,69.88,14913.0,53.3814,53.4119,53.3585,53.3737,14913.0
2018-01-09 13:00:00,69.88,69.93,69.87,69.92,7439.0,53.3737,53.4119,53.3661,53.4043,7439.0
2018-01-09 13:10:00,69.93,69.93,69.81,69.85,39405.0,53.4119,53.4119,53.3203,53.3508,39405.0
2018-01-09 13:20:00,69.85,69.95,69.85,69.92,36230.0,53.3508,53.4272,53.3508,53.4043,36230.0
2018-01-09 13:30:00,69.93,69.99,69.88,69.89,25944.0,53.4119,53.4578,53.3737,53.3814,25944.0
2018-01-09 13:40:00,69.89,69.93,69.86,69.87,30887.0,53.3814,53.4119,53.3585,53.3661,30887.0
2018-01-09 13:50:00,69.88,69.92,69.83,69.92,74837.0,53.3737,53.4043,53.3356,53.4043,74837.0
2018-01-09 14:00:00,69.92,69.94,69.88,69.91,26010.0,53.4043,53.4196,53.3737,53.3967,26010.0
2018-01-09 14:10:00,69.89,69.94,69.84,69.94,57497.0,53.3814,53.4196,53.3432,53.4196,57497.0
2018-01-09 14:20:00,69.93,69.93,69.81,69.84,57022.0,53.4119,53.4119,53.3203,53.3432,57022.0
2018-01-09 14:30:00,69.84,69.93,69.8,69.92,26569.0,53.3432,53.4119,53.3126,53.4043,26569.0
2018-01-09 14:40:00,69.92,69.99,69.92,69.98,46491.0,53.4043,53.4578,53.4043,53.4501,46491.0
2018-01-09 14:50:00,69.98,70.01,69.94,69.95,60614.0,53.4501,53.473,53.4196,53.4272,60614.0
2018-01-09 15:00:00,69.95,69.96,69.91,69.95,33366.0,53.4272,53.4348,53.3967,53.4272,33366.0
2018-01-09 15:10:00,69.95,69.99,69.85,69.98,63797.0,53.4272,53.4578,53.3508,53.4501,63797.0
2018-01-09 15:20:00,69.98,69.99,69.88,69.97,91299.0,53.4501,53.4578,53.3737,53.4425,91299.0
2018-01-09 15:30:00,69.97,70.1,69.96,70.1,67166.0,53.4425,53.5418,53.4348,53.5418,67166.0
2018-01-09 15:40:00,70.11,70.17,69.92,69.92,113874.0,53.5494,53.5952,53.4043,53.4043,113874.0
2018-01-09 15:50:00,69.92,69.93,69.71,69.78,213098.0,53.4043,53.4119,53.2439,53.2974,213098.0
2018-01-10 09:30:00,69.34,69.76,69.05,69.64,123545.0,52.9613,53.2821,52.7398,53.1904,123545.0
2018-01-10 09:40:00,69.66,69.91,69.54,69.7,69264.0,53.2057,53.3967,53.1141,53.2363,69264.0
2018-01-10 09:50:00,69.69,69.97,69.68,69.93,52686.0,53.2286,53.4425,53.221,53.4119,52686.0
2018-01-10 10:00:00,69.93,69.93,69.47,69.59,65613.0,53.4119,53.4119,53.0606,53.1522,65613.0
2018-01-10 10:10:00,69.59,69.78,69.53,69.78,60593.0,53.1522,53.2974,53.1064,53.2974,60593.0
2018-01-10 10:20:00,69.77,69.89,69.76,69.82,41405.0,53.2897,53.3814,53.2821,53.3279,41405.0
2018-01-10 10:30:00,69.82,70.08,69.82,70.04,46554.0,53.3279,53.5265,53.3279,53.496,46554.0
2018-01-10 10:40:00,70.03,70.12,69.88,69.89,78939.0,53.4883,53.5571,53.3737,53.3814,78939.0
2018-01-10 10:50:00,69.88,69.99,69.73,69.97,30996.0,53.3737,53.4578,53.2592,53.4425,30996.0
2018-01-10 11:00:00,69.97,70.28,69.97,70.19,69690.0,53.4425,53.6793,53.4425,53.6105,69690.0
2018-01-10 11:10:00,70.19,70.38,70.19,70.29,70907.0,53.6105,53.7556,53.6105,53.6869,70907.0
2018-01-10 11:20:00,70.3,70.41,70.25,70.39,43845.0,53.6945,53.7786,53.6563,53.7633,43845.0
2018-01-10 11:30:00,70.4,70.46,70.38,70.41,40376.0,53.7709,53.8167,53.7556,53.7786,40376.0
2018-01-10 11:40:00,70.43,70.45,70.31,70.37,27147.0,53.7938,53.8091,53.7022,53.748,27147.0
2018-01-10 11:50:00,70.37,70.52,70.36,70.5,58868.0,53.748,53.8626,53.7404,53.8473,58868.0
2018-01-10 12:00:00,70.49,70.63,70.48,70.59,32832.0,53.8397,53.9466,53.832,53.916,32832.0
2018-01-10 12:10:00,70.59,70.6,70.46,70.49,24032.0,53.916,53.9237,53.8167,53.8397,24032.0
2018-01-10 12:20:00,70.5,70.56,70.45,70.55,29279.0,53.8473,53.8931,53.8091,53.8855,29279.0
2018-01-10 12:30:00,70.54,70.6,70.52,70.59,46449.0,53.8778,53.9237,53.8626,53.916,46449.0
2018-01-10 12:40:00,70.59,70.6,70.48,70.51,16671.0,53.916,53.9237,53.832,53.8549,16671.0
2018-01-10 12:50:00,70.51,70.62,70.5,70.61,16999.0,53.8549,53.939,53.8473,53.9313,16999.0
2018-01-10 13:00:00,70.6,70.61,70.52,70.59,27787.0,53.9237,53.9313,53.8626,53.916,27787.0
2018-01-10 13:10:00,70.6,70.63,70.58,70.62,21249.0,53.9237,53.9466,53.9084,53.939,21249.0
2018-01-10 13:20:00,70.61,70.65,70.61,70.64,19222.0,53.9313,53.9619,53.9313,53.9542,19222.0
2018-01-10 13:30:00,70.64,70.73,70.61,70.62,38716.0,53.9542,54.023,53.9313,53.939,38716.0
2018-01-10 13:40:00,70.63,70.76,70.55,70.74,78182.0,53.9466,54.0459,53.8855,54.0306,78182.0
2018-01-10 13:50:00,70.74,70.84,70.72,70.8,38238.0,54.0306,54.107,54.0153,54.0764,38238.0
2018-01-10 14:00:00,70.8,70.87,70.67,70.7,102725.0,54.0764,54.1299,53.9771,54.0001,102725.0
2018-01-10 14:10:00,70.71,70.72,70.43,70.45,103742.0,54.0077,54.0153,53.7938,53.8091,103742.0
2018-01-10 14:20:00,70.45,70.47,70.35,70.37,44176.0,53.8091,53.8244,53.7327,53.748,44176.0
2018-01-10 14:30:00,70.35,70.57,70.35,70.45,46769.0,53.7327,53.9008,53.7327,53.8091,46769.0
2018-01-10 14:40:00,70.44,70.49,70.39,70.47,35182.0,53.8015,53.8397,53.7633,53.8244,35182.0
2018-01-10 14:50:00,70.47,70.49,70.42,70.46,47782.0,53.8244,53.8397,53.7862,53.8167,47782.0
2018-01-10 15:00:00,70.46,70.56,70.41,70.56,64445.0,53.8167,53.8931,53.7786,53.8931,64445.0
2018-01-10 15:10:00,70.56,70.57,70.32,70.33,93660.0,53.8931,53.9008,53.7098,53.7175,93660.0
2018-01-10 15:20:00,70.33,70.36,70.28,70.28,62509.0,53.7175,53.7404,53.6793,53.6793,62509.0
2018-01-10 15:30:00,70.28,70.45,70.25,70.39,53510.0,53.6793,53.8091,53.6563,53.7633,53510.0
2018-01-10 15:40:00,70.37,70.4,70.33,70.33,72650.0,53.748,53.7709,53.7175,53.7175,72650.0
2018-01-10 15:50:00,70.34,70.38,70.27,70.34,146315.0,53.7251,53.7556,53.6716,53.7251,146315.0
2018-01-11 09:30:00,70.23,70.3,69.93,70.28,86895.0,53.6411,53.6945,53.4119,53.6793,86895.0
2018-01-11 09:40:00,70.26,70.5,70.14,70.46,127483.0,53.664,53.8473,53.5723,53.8167,127483.0
2018-01-11 09:50:00,70.45,70.87,70.31,70.6,47684.0,53.8091,54.1299,53.7022,53.9237,47684.0
2018-01-11 10:00:00,70.66,71.04,70.62,70.94,82603.0,53.9695,54.2597,53.939,54.1834,82603.0
2018-01-11 10:10:00,70.92,70.93,70.69,70.79,58612.0,54.1681,54.1757,53.9924,54.0688,58612.0
2018-01-11 10:20:00,70.78,70.8,70.73,70.74,28455.0,54.0612,54.0764,54.023,54.0306,28455.0
2018-01-11 10:30:00,70.73,70.83,70.69,70.73,52033.0,54.023,54.0993,53.9924,54.023,52033.0
2018-01-11 10:40:00,70.73,70.99,70.69,70.99,37244.0,54.023,54.2216,53.9924,54.2216,37244.0
2018-01-11 10:50:00,70.98,71.2,70.97,71.18,37427.0,54.2139,54.382,54.2063,54.3667,37427.0
2018-01-11 11:00:00,71.19,71.28,71.17,71.26,44191.0,54.3743,54.4431,54.359,54.4278,44191.0
2018-01-11 11:10:00,71.25,71.25,71.14,71.2,26097.0,54.4201,54.4201,54.3361,54.382,26097.0
2018-01-11 11:20:00,71.17,71.28,71.16,71.19,16891.0,54.359,54.4431,54.3514,54.3743,16891.0
2018-01-11 11:30:00,71.19,71.27,71.15,71.26,32973.0,54.3743,54.4354,54.3438,54.4278,32973.0
2018-01-11 11:40:00,71.25,71.31,71.18,71.29,43921.0,54.4201,54.466,54.3667,54.4507,43921.0
2018-01-11 11:50:00,71.26,71.36,71.26,71.36,21984.0,54.4278,54.5042,54.4278,54.5042,21984.0
2018-01-11 12:00:00,71.36,71.36,71.28,71.33,22055.0,54.5042,54.5042,54.4431,54.4812,22055.0
2018-01-11 12:10:00,71.34,71.4,71.33,71.38,31812.0,54.4889,54.5347,54.4812,54.5194,31812.0
2018-01-11 12:20:00,71.38,71.58,71.37,71.53,53033.0,54.5194,54.6722,54.5118,54.634,53033.0
2018-01-11 12:30:00,71.54,71.64,71.49,71.52,52026.0,54.6416,54.718,54.6035,54.6264,52026.0
2018-01-11 12:40:00,71.51,71.6,71.49,71.6,34178.0,54.6187,54.6875,54.6035,54.6875,34178.0
2018-01-11 12:50:00,71.6,71.73,71.6,71.73,41083.0,54.6875,54.7868,54.6875,54.7868,41083.0
2018-01-11 13:00:00,71.72,71.81,71.65,71.7,52241.0,54.7791,54.8479,54.7257,54.7638,52241.0
2018-01-11 13:10:00,71.71,71.9,71.7,71.81,63394.0,54.7715,54.9166,54.7638,54.8479,63394.0
2018-01-11 13:20:00,71.81,71.89,71.73,71.73,45433.0,54.8479,54.909,54.7868,54.7868,45433.0
2018-01-11 13:30:00,71.74,71.8,71.71,71.79,30896.0,54.7944,54.8402,54.7715,54.8326,30896.0
2018-01-11 13:40:00,71.78,71.79,71.66,71.72,32920.0,54.8249,54.8326,54.7333,54.7791,32920.0
2018-01-11 13:50:00,71.71,71.72,71.47,71.48,50166.0,54.7715,54.7791,54.5882,54.5958,50166.0
2018-01-11 14:00:00,71.47,71.64,71.46,71.62,32142.0,54.5882,54.718,54.5805,54.7027,32142.0
2018-01-11 14:10:00,71.63,71.74,71.62,71.73,23205.0,54.7104,54.7944,54.7027,54.7868,23205.0
2018-01-11 14:20:00,71.72,71.79,71.69,71.71,56188.0,54.7791,54.8326,54.7562,54.7715,56188.0
2018-01-11 14:30:00,71.72,71.76,71.67,71.74,35243.0,54.7791,54.8097,54.7409,54.7944,35243.0
2018-01-11 14:40:00,71.73,71.78,71.7,71.77,42094.0,54.7868,54.8249,54.7638,54.8173,42094.0
2018-01-11 14:50:00,71.77,71.89,71.75,71.89,79767.0,54.8173,54.909,54.802,54.909,79767.0
2018-01-11 15:00:00,71.89,72.02,71.87,71.89,122436.0,54.909,55.0083,54.8937,54.909,122436.0
2018-01-11 15:10:00,71.9,71.94,71.78,71.84,71335.0,54.9166,54.9472,54.8249,54.8708,71335.0
2018-01-11 15:20:00,71.83,71.87,71.81,71.82,60330.0,54.8631,54.8937,54.8479,54.8555,60330.0
2018-01-11 15:30:00,71.82,71.82,71.76,71.78,77514.0,54.8555,54.8555,54.8097,54.8249,77514.0
2018-01-11 15:40:00,71.77,71.78,71.71,71.71,67180.0,54.8173,54.8249,54.7715,54.7715,67180.0
2018-01-11 15:50:00,71.72,71.78,71.66,71.71,273461.0,54.7791,54.8249,54.7333,54.7715,273461.0
2018-01-12 09:30:00,71.79,72.65,71.73,72.4,243694.0,54.8326,55.4894,54.7868,55.2985,243694.0
2018-01-12 09:40:00,72.36,72.53,72.14,72.23,94583.0,55.2679,55.3978,55.0999,55.1687,94583.0
2018-01-12 09:50:00,72.25,72.57,72.23,72.43,69860.0,55.1839,55.4283,55.1687,55.3214,69860.0
2018-01-12 10:00:00,72.41,72.61,72.35,72.51,73375.0,55.3061,55.4589,55.2603,55.3825,73375.0
2018-01-12 10:10:00,72.5,72.7,72.25,72.31,67630.0,55.3749,55.5276,55.1839,55.2298,67630.0
2018-01-12 10:20:00,72.31,72.48,72.31,72.41,61423.0,55.2298,55.3596,55.2298,55.3061,61423.0
2018-01-12 10:30:00,72.41,72.54,72.32,72.51,39254.0,55.3061,55.4054,55.2374,55.3825,39254.0
2018-01-12 10:40:00,72.52,72.59,72.46,72.55,17690.0,55.3902,55.4436,55.3443,55.4131,17690.0
2018-01-12 10:50:00,72.57,72.58,72.43,72.53,28088.0,55.4283,55.436,55.3214,55.3978,28088.0
2018-01-12 11:00:00,72.52,72.58,72.5,72.51,45671.0,55.3902,55.436,55.3749,55.3825,45671.0
2018-01-12 11:10:00,72.51,72.52,72.4,72.43,41558.0,55.3825,55.3902,55.2985,55.3214,41558.0
2018-01-12 11:20:00,72.44,72.55,72.41,72.55,43730.0,55.3291,55.4131,55.3061,55.4131,43730.0
2018-01-12 11:30:00,72.56,72.61,72.47,72.52,24552.0,55.4207,55.4589,55.352,55.3902,24552.0
2018-01-12 11:40:00,72.55,72.7,72.52,72.69,28613.0,55.4131,55.5276,55.3902,55.52,28613.0
2018-01-12 11:50:00,72.69,72.8,72.68,72.77,26414.0,55.52,55.604,55.5124,55.5811,26414.0
2018-01-12 12:00:00,72.78,72.85,72.77,72.8,28725.0,55.5887,55.6422,55.5811,55.604,28725.0
2018-01-12 12:10:00,72.8,72.8,72.7,72.72,20660.0,55.604,55.604,55.5276,55.5429,20660.0
2018-01-12 12:20:00,72.72,72.84,72.72,72.77,25912.0,55.5429,55.6346,55.5429,55.5811,25912.0
2018-01-12 12:30:00,72.78,72.84,72.69,72.83,36392.0,55.5887,55.6346,55.52,55.6269,36392.0
2018-01-12 12:40:00,72.83,72.83,72.67,72.74,33209.0,55.6269,55.6269,55.5047,55.5582,33209.0
2018-01-12 12:50:00,72.74,72.88,72.74,72.88,53990.0,55.5582,55.6651,55.5582,55.6651,53990.0
2018-01-12 13:00:00,72.87,73.05,72.87,72.98,138217.0,55.6575,55.795,55.6575,55.7415,138217.0
2018-01-12 13:10:00,72.98,72.99,72.79,72.85,72001.0,55.7415,55.7491,55.5964,55.6422,72001.0
2018-01-12 13:20:00,72.85,73.01,72.83,72.98,96845.0,55.6422,55.7644,55.6269,55.7415,96845.0
2018-01-12 13:30:00,72.98,73.04,72.97,73.02,45078.0,55.7415,55.7873,55.7339,55.7721,45078.0
2018-01-12 13:40:00,73.0,73.14,73.0,73.13,68781.0,55.7568,55.8637,55.7568,55.8561,68781.0
2018-01-12 13:50:00,73.13,73.18,73.0,73.01,22174.0,55.8561,55.8943,55.7568,55.7644,22174.0
2018-01-12 14:00:00,73.02,73.06,72.97,73.02,26088.0,55.7721,55.8026,55.7339,55.7721,26088.0
2018-01-12 14:10:00,73.03,73.13,73.02,73.1,30166.0,55.7797,55.8561,55.7721,55.8332,30166.0
2018-01-12 14:20:00,73.09,73.21,73.09,73.14,61378.0,55.8255,55.9172,55.8255,55.8637,61378.0
2018-01-12 14:30:00,73.13,73.43,73.08,73.36,89742.0,55.8561,56.0852,55.8179,56.0317,89742.0
2018-01-12 14:40:00,73.37,73.38,73.24,73.36,46724.0,56.0394,56.047,55.9401,56.0317,46724.0
2018-01-12 14:50:00,73.37,73.4,73.3,73.38,29129.0,56.0394,56.0623,55.9859,56.047,29129.0
2018-01-12 15:00:00,73.38,73.45,73.27,73.4,39011.0,56.047,56.1005,55.963,56.0623,39011.0
2018-01-12 15:10:00,73.4,73.41,73.18,73.21,66036.0,56.0623,56.0699,55.8943,55.9172,66036.0
2018-01-12 15:20:00,73.2,73.34,73.16,73.31,51831.0,55.9095,56.0165,55.879,55.9936,51831.0
2018-01-12 15:30:00,73.31,73.38,73.12,73.13,53424.0,55.9936,56.047,55.8484,55.8561,53424.0
2018-01-12 15:40:00,73.15,73.18,73.05,73.12,102485.0,55.8713,55.8943,55.795,55.8484,102485.0
2018-01-12 15:50:00,73.12,73.26,73.12,73.24,301789.0,55.8484,55.9554,55.8484,55.9401,301789.0
2018-01-16 09:30:00,73.78,73.88,73.32,73.7,110161.0,56.3525,56.4289,56.0012,56.2914,110161.0
2018-01-16 09:40:00,73.7,73.99,73.6,73.75,80280.0,56.2914,56.5129,56.2151,56.3296,80280.0
2018-01-16 09:50:00,73.76,74.01,73.64,74.01,46189.0,56.3373,56.5282,56.2456,56.5282,46189.0
2018-01-16 10:00:00,74.04,74.11,73.8,73.88,133601.0,56.5511,56.6046,56.3678,56.4289,133601.0
2018-01-16 10:10:00,73.89,73.95,73.61,73.84,167261.0,56.4365,56.4824,56.2227,56.3984,167261.0
2018-01-16 10:20:00,73.8,73.8,73.39,73.43,173115.0,56.3678,56.3678,56.0547,56.0852,173115.0
2018-01-16 10:30:00,73.44,73.53,73.11,73.29,104887.0,56.0928,56.1616,55.8408,55.9783,104887.0
2018-01-16 10:40:00,73.28,73.35,73.18,73.25,30933.0,55.9706,56.0241,55.8943,55.9477,30933.0
2018-01-16 10:50:00,73.25,73.31,73.22,73.31,91067.0,55.9477,55.9936,55.9248,55.9936,91067.0
2018-01-16 11:00:00,73.31,73.33,73.02,73.06,62923.0,55.9936,56.0088,55.7721,55.8026,62923.0
2018-01-16 11:10:00,73.06,73.13,72.95,73.07,36129.0,55.8026,55.8561,55.7186,55.8102,36129.0
2018-01-16 11:20:00,73.06,73.27,73.04,73.24,38479.0,55.8026,55.963,55.7873,55.9401,38479.0
2018-01-16 11:30:00,73.24,73.34,73.22,73.31,27209.0,55.9401,56.0165,55.9248,55.9936,27209.0
2018-01-16 11:40:00,73.29,73.3,73.14,73.22,25182.0,55.9783,55.9859,55.8637,55.9248,25182.0
2018-01-16 11:50:00,73.21,73.21,73.08,73.09,19127.0,55.9172,55.9172,55.8179,55.8255,19127.0
2018-01-16 12:00:00,73.09,73.15,73.05,73.13,18173.0,55.8255,55.8713,55.795,55.8561,18173.0
2018-01-16 12:10:00,73.1,73.26,73.1,73.22,21653.0,55.8332,55.9554,55.8332,55.9248,21653.0
2018-01-16 12:20:00,73.22,73.22,73.06,73.11,24610.0,55.9248,55.9248,55.8026,55.8408,24610.0
2018-01-16 12:30:00,73.1,73.15,73.04,73.09,17436.0,55.8332,55.8713,55.7873,55.8255,17436.0
2018-01-16 12:40:00,73.1,73.21,73.05,73.13,21377.0,55.8332,55.9172,55.795,55.8561,21377.0
2018-01-16 12:50:00,73.14,73.16,73.02,73.04,22174.0,55.8637,55.879,55.7721,55.7873,22174.0
2018-01-16 13:00:00,73.02,73.12,73.0,73.11,31295.0,55.7721,55.8484,55.7568,55.8408,31295.0
2018-01-16 13:10:00,73.12,73.2,73.11,73.16,16307.0,55.8484,55.9095,55.8408,55.879,16307.0
2018-01-16 13:20:00,73.14,73.18,73.08,73.11,20742.0,55.8637,55.8943,55.8179,55.8408,20742.0
2018-01-16 13:30:00,73.13,73.13,73.07,73.11,31858.0,55.8561,55.8561,55.8102,55.8408,31858.0
2018-01-16 13:40:00,73.12,73.15,73.06,73.1,20122.0,55.8484,55.8713,55.8026,55.8332,20122.0
2018-01-16 13:50:00,73.1,73.1,72.67,72.69,103175.0,55.8332,55.8332,55.5047,55.52,103175.0
2018-01-16 14:00:00,72.7,72.76,72.46,72.46,52234.0,55.5276,55.5735,55.3443,55.3443,52234.0
2018-01-16 14:10:00,72.45,72.46,72.08,72.13,132644.0,55.3367,55.3443,55.0541,55.0923,132644.0
2018-01-16 14:20:00,72.14,72.22,72.02,72.02,86524.0,55.0999,55.161,55.0083,55.0083,86524.0
2018-01-16 14:30:00,72.03,72.26,72.03,72.07,86039.0,55.0159,55.1916,55.0159,55.0464,86039.0
2018-01-16 14:40:00,72.06,72.1,71.81,71.99,93682.0,55.0388,55.0694,54.8479,54.9853,93682.0
2018-01-16 14:50:00,71.98,72.14,71.91,72.11,50418.0,54.9777,55.0999,54.9242,55.077,50418.0
2018-01-16 15:00:00,72.11,72.33,72.11,72.33,63782.0,55.077,55.245,55.077,55.245,63782.0
2018-01-16 15:10:00,72.35,72.39,72.06,72.08,45654.0,55.2603,55.2909,55.0388,55.0541,45654.0
2018-01-16 15:20:00,72.09,72.21,72.07,72.17,55094.0,55.0617,55.1534,55.0464,55.1228,55094.0
2018-01-16 15:30:00,72.16,72.31,72.05,72.28,75740.0,55.1152,55.2298,55.0312,55.2068,75740.0
2018-01-16 15:40:00,72.28,72.34,72.18,72.28,74471.0,55.2068,55.2527,55.1305,55.2068,74471.0
2018-01-16 15:50:00,72.29,72.36,72.23,72.3,274751.0,55.2145,55.2679,55.1687,55.2221,274751.0
2018-01-17 09:30:00,72.26,72.99,72.26,72.86,147224.0,55.1916,55.7491,55.1916,55.6498,147224.0
2018-01-17 09:40:00,72.89,73.24,72.75,73.1,39449.0,55.6728,55.9401,55.5658,55.8332,39449.0
2018-01-17 09:50:00,73.11,73.22,72.87,72.87,67870.0,55.8408,55.9248,55.6575,55.6575,67870.0
2018-01-17 10:00:00,72.87,73.09,72.83,73.04,90122.0,55.6575,55.8255,55.6269,55.7873,90122.0
2018-01-17 10:10:00,73.05,73.45,73.05,73.44,41839.0,55.795,56.1005,55.795,56.0928,41839.0
2018-01-17 10:20:00,73.44,73.5,73.37,73.48,46625.0,56.0928,56.1387,56.0394,56.1234,46625.0
2018-01-17 10:30:00,73.48,73.74,73.41,73.71,85905.0,56.1234,56.322,56.0699,56.2991,85905.0
2018-01-17 10:40:00,73.71,73.88,73.68,73.84,67264.0,56.2991,56.4289,56.2762,56.3984,67264.0
2018-01-17 10:50:00,73.84,73.91,73.68,73.73,67351.0,56.3984,56.4518,56.2762,56.3143,67351.0
2018-01-17 11:00:00,73.72,73.8,73.55,73.8,32144.0,56.3067,56.3678,56.1769,56.3678,32144.0
2018-01-17 11:10:00,73.76,73.83,73.56,73.62,43830.0,56.3373,56.3907,56.1845,56.2303,43830.0
2018-01-17 11:20:00,73.6,73.66,73.4,73.42,41388.0,56.2151,56.2609,56.0623,56.0776,41388.0
2018-01-17 11:30:00,73.43,73.53,73.38,73.51,39219.0,56.0852,56.1616,56.047,56.1463,39219.0
2018-01-17 11:40:00,73.5,73.67,73.49,73.63,44887.0,56.1387,56.2685,56.131,56.238,44887.0
2018-01-17 11:50:00,73.63,73.65,73.59,73.62,46375.0,56.238,56.2532,56.2074,56.2303,46375.0
2018-01-17 12:00:00,73.63,73.93,73.61,73.92,96341.0,56.238,56.4671,56.2227,56.4595,96341.0
2018-01-17 12:10:00,73.91,73.96,73.86,73.94,24898.0,56.4518,56.49,56.4136,56.4747,24898.0
2018-01-17 12:20:00,73.93,74.15,73.93,74.11,74296.0,56.4671,56.6351,56.4671,56.6046,74296.0
2018-01-17 12:30:00,74.12,74.19,74.07,74.08,27600.0,56.6122,56.6657,56.574,56.5817,27600.0
2018-01-17 12:40:00,74.07,74.12,73.99,74.1,21958.0,56.574,56.6122,56.5129,56.5969,21958.0
2018-01-17 12:50:00,74.11,74.28,74.09,74.14,48442.0,56.6046,56.7344,56.5893,56.6275,48442.0
2018-01-17 13:00:00,74.13,74.17,74.0,74.07,38591.0,56.6199,56.6504,56.5206,56.574,38591.0
2018-01-17 13:10:00,74.09,74.2,74.08,74.17,20969.0,56.5893,56.6733,56.5817,56.6504,20969.0
2018-01-17 13:20:00,74.17,74.27,74.16,74.25,42472.0,56.6504,56.7268,56.6428,56.7115,42472.0
2018-01-17 13:30:00,74.25,74.32,74.23,74.31,38861.0,56.7115,56.765,56.6962,56.7573,38861.0
2018-01-17 13:40:00,74.33,74.38,74.18,74.18,65933.0,56.7726,56.8108,56.658,56.658,65933.0
2018-01-17 13:50:00,74.18,74.25,74.08,74.21,33883.0,56.658,56.7115,56.5817,56.681,33883.0
2018-01-17 14:00:00,74.21,74.39,74.2,74.33,32881.0,56.681,56.8184,56.6733,56.7726,32881.0
2018-01-17 14:10:00,74.34,74.42,74.33,74.41,43662.0,56.7803,56.8414,56.7726,56.8337,43662.0
2018-01-17 14:20:00,74.4,74.48,74.4,74.45,116482.0,56.8261,56.8872,56.8261,56.8643,116482.0
2018-01-17 14:30:00,74.45,74.5,74.44,74.5,104496.0,56.8643,56.9025,56.8566,56.9025,104496.0
2018-01-17 14:40:00,74.48,74.51,74.27,74.36,65118.0,56.8872,56.9101,56.7268,56.7955,65118.0
2018-01-17 14:50:00,74.36,74.55,74.36,74.55,45632.0,56.7955,56.9407,56.7955,56.9407,45632.0
2018-01-17 15:00:00,74.55,74.63,74.53,74.53,53337.0,56.9407,57.0018,56.9254,56.9254,53337.0
2018-01-17 15:10:00,74.53,74.54,74.4,74.49,64108.0,56.9254,56.933,56.8261,56.8948,64108.0
2018-01-17 15:20:00,74.48,74.48,74.27,74.31,56022.0,56.8872,56.8872,56.7268,56.7573,56022.0
2018-01-17 15:30:00,74.29,74.39,74.29,74.32,53941.0,56.7421,56.8184,56.7421,56.765,53941.0
2018-01-17 15:40:00,74.33,74.39,74.3,74.31,137809.0,56.7726,56.8184,56.7497,56.7573,137809.0
2018-01-17 15:50:00,74.32,74.33,74.18,74.27,214759.0,56.765,56.7726,56.658,56.7268,214759.0
2018-01-18 09:30:00,74.27,74.52,74.1,74.34,61580.0,56.7268,56.9177,56.5969,56.7803,61580.0
2018-01-18 09:40:00,74.34,74.46,73.9,74.0,182348.0,56.7803,56.8719,56.4442,56.5206,182348.0
2018-01-18 09:50:00,73.97,74.39,73.96,74.34,64486.0,56.4977,56.8184,56.49,56.7803,64486.0
2018-01-18 10:00:00,74.35,74.48,74.2,74.2,61718.0,56.7879,56.8872,56.6733,56.6733,61718.0
2018-01-18 10:10:00,74.2,74.31,74.08,74.31,68556.0,56.6733,56.7573,56.5817,56.7573,68556.0
2018-01-18 10:20:00,74.3,74.33,74.13,74.27,41835.0,56.7497,56.7726,56.6199,56.7268,41835.0
2018-01-18 10:30:00,74.27,74.37,74.24,74.37,74812.0,56.7268,56.8032,56.7039,56.8032,74812.0
2018-01-18 10:40:00,74.37,74.55,74.31,74.44,40654.0,56.8032,56.9407,56.7573,56.8566,40654.0
2018-01-18 10:50:00,74.44,74.45,74.22,74.3,68571.0,56.8566,56.8643,56.6886,56.7497,68571.0
2018-01-18 11:00:00,74.32,74.43,74.23,74.42,65605.0,56.765,56.849,56.6962,56.8414,65605.0
2018-01-18 11:10:00,74.44,74.63,74.42,74.63,54352.0,56.8566,57.0018,56.8414,57.0018,54352.0
2018-01-18 11:20:00,74.63,74.66,74.13,74.23,65360.0,57.0018,57.0247,56.6199,56.6962,65360.0
2018-01-18 11:30:00,74.25,74.32,74.17,74.2,32452.0,56.7115,56.765,56.6504,56.6733,32452.0
2018-01-18 11:40:00,74.2,74.33,74.15,74.3,62914.0,56.6733,56.7726,56.6351,56.7497,62914.0
2018-01-18 11:50:00,74.33,74.36,74.27,74.31,35973.0,56.7726,56.7955,56.7268,56.7573,35973.0
2018-01-18 12:00:00,74.31,74.4,74.28,74.32,15929.0,56.7573,56.8261,56.7344,56.765,15929.0
2018-01-18 12:10:00,74.3,74.42,74.28,74.31,38012.0,56.7497,56.8414,56.7344,56.7573,38012.0
2018-01-18 12:20:00,74.3,74.39,74.26,74.39,24899.0,56.7497,56.8184,56.7192,56.8184,24899.0
2018-01-18 12:30:00,74.39,74.49,74.37,74.42,29033.0,56.8184,56.8948,56.8032,56.8414,29033.0
2018-01-18 12:40:00,74.42,74.55,74.4,74.53,25400.0,56.8414,56.9407,56.8261,56.9254,25400.0
2018-01-18 12:50:00,74.53,74.57,74.51,74.51,21041.0,56.9254,56.9559,56.9101,56.9101,21041.0
2018-01-18 13:00:00,74.51,74.51,74.31,74.4,32054.0,56.9101,56.9101,56.7573,56.8261,32054.0
2018-01-18 13:10:00,74.4,74.42,74.34,74.36,27537.0,56.8261,56.8414,56.7803,56.7955,27537.0
2018-01-18 13:20:00,74.36,74.36,74.24,74.27,33933.0,56.7955,56.7955,56.7039,56.7268,33933.0
2018-01-18 13:30:00,74.28,74.36,74.27,74.31,28007.0,56.7344,56.7955,56.7268,56.7573,28007.0
2018-01-18 13:40:00,74.31,74.37,74.23,74.28,37501.0,56.7573,56.8032,56.6962,56.7344,37501.0
2018-01-18 13:50:00,74.31,74.38,74.23,74.28,31075.0,56.7573,56.8108,56.6962,56.7344,31075.0
2018-01-18 14:00:00,74.29,74.35,74.22,74.33,41377.0,56.7421,56.7879,56.6886,56.7726,41377.0
2018-01-18 14:10:00,74.33,74.51,74.32,74.48,21924.0,56.7726,56.9101,56.765,56.8872,21924.0
2018-01-18 14:20:00,74.46,74.65,74.46,74.65,25990.0,56.8719,57.017,56.8719,57.017,25990.0
2018-01-18 14:30:00,74.64,74.67,74.56,74.59,53135.0,57.0094,57.0323,56.9483,56.9712,53135.0
2018-01-18 14:40:00,74.59,74.62,74.54,74.59,33305.0,56.9712,56.9941,56.933,56.9712,33305.0
2018-01-18 14:50:00,74.59,74.63,74.51,74.51,59889.0,56.9712,57.0018,56.9101,56.9101,59889.0
2018-01-18 15:00:00,74.51,74.62,74.4,74.61,53842.0,56.9101,56.9941,56.8261,56.9865,53842.0
2018-01-18 15:10:00,74.62,74.72,74.62,74.68,45655.0,56.9941,57.0705,56.9941,57.0399,45655.0
2018-01-18 15:20:00,74.68,74.75,74.51,74.51,77467.0,57.0399,57.0934,56.9101,56.9101,77467.0
2018-01-18 15:30:00,74.51,74.63,74.39,74.63,90807.0,56.9101,57.0018,56.8184,57.0018,90807.0
2018-01-18 15:40:00,74.63,74.71,74.56,74.61,79449.0,57.0018,57.0629,56.9483,56.9865,79449.0
2018-01-18 15:50:00,74.6,74.75,74.6,74.69,164164.0,56.9788,57.0934,56.9788,57.0476,164164.0
2018-01-19 09:30:00,75.1,75.41,74.78,75.09,181856.0,57.3607,57.5975,57.1163,57.3531,181856.0
2018-01-19 09:40:00,75.09,75.53,75.06,75.53,62548.0,57.3531,57.6892,57.3302,57.6892,62548.0
2018-01-19 09:50:00,75.52,75.55,75.35,75.43,29740.0,57.6815,57.7044,57.5517,57.6128,29740.0
2018-01-19 10:00:00,75.49,75.9,75.41,75.79,81109.0,57.6586,57.9718,57.5975,57.8878,81109.0
2018-01-19 10:10:00,75.79,75.99,75.79,75.95,47585.0,57.8878,58.0405,57.8878,58.01,47585.0
2018-01-19 10:20:00,75.94,76.23,75.8,76.2,58058.0,58.0023,58.2238,57.8954,58.2009,58058.0
2018-01-19 10:30:00,76.22,76.32,76.13,76.28,63947.0,58.2162,58.2926,58.1474,58.262,63947.0
2018-01-19 10:40:00,76.27,76.47,76.27,76.37,69237.0,58.2544,58.4071,58.2544,58.3308,69237.0
2018-01-19 10:50:00,76.36,76.53,76.32,76.48,81500.0,58.3231,58.453,58.2926,58.4148,81500.0
2018-01-19 11:00:00,76.48,76.58,76.24,76.36,89523.0,58.4148,58.4911,58.2315,58.3231,89523.0
2018-01-19 11:10:00,76.35,76.51,76.35,76.48,83545.0,58.3155,58.4377,58.3155,58.4148,83545.0
2018-01-19 11:20:00,76.47,76.79,76.46,76.76,49871.0,58.4071,58.6515,58.3995,58.6286,49871.0
2018-01-19 11:30:00,76.74,76.82,76.7,76.74,37335.0,58.6134,58.6745,58.5828,58.6134,37335.0
2018-01-19 11:40:00,76.75,76.85,76.64,76.64,69298.0,58.621,58.6974,58.537,58.537,69298.0
2018-01-19 11:50:00,76.66,76.76,76.65,76.7,48097.0,58.5523,58.6286,58.5446,58.5828,48097.0
2018-01-19 12:00:00,76.72,76.91,76.72,76.85,47926.0,58.5981,58.7432,58.5981,58.6974,47926.0
2018-01-19 12:10:00,76.84,76.97,76.81,76.91,49858.0,58.6897,58.789,58.6668,58.7432,49858.0
2018-01-19 12:20:00,76.94,77.04,76.87,77.0,91783.0,58.7661,58.8425,58.7126,58.8119,91783.0
2018-01-19 12:30:00,77.01,77.07,76.85,76.85,53241.0,58.8196,58.8654,58.6974,58.6974,53241.0
2018-01-19 12:40:00,76.84,76.86,76.59,76.6,278827.0,58.6897,58.705,58.4988,58.5064,278827.0
2018-01-19 12:50:00,76.62,76.64,76.33,76.4,86930.0,58.5217,58.537,58.3002,58.3537,86930.0
2018-01-19 13:00:00,76.38,76.45,76.35,76.4,35903.0,58.3384,58.3919,58.3155,58.3537,35903.0
2018-01-19 13:10:00,76.4,76.48,76.32,76.43,51314.0,58.3537,58.4148,58.2926,58.3766,51314.0
2018-01-19 13:20:00,76.44,76.48,76.36,76.44,43182.0,58.3842,58.4148,58.3231,58.3842,43182.0
2018-01-19 13:30:00,76.45,76.53,76.45,76.48,40455.0,58.3919,58.453,58.3919,58.4148,40455.0
2018-01-19 13:40:00,76.47,76.51,76.42,76.43,24947.0,58.4071,58.4377,58.3689,58.3766,24947.0
2018-01-19 13:50:00,76.41,76.44,76.31,76.39,19406.0,58.3613,58.3842,58.2849,58.346,19406.0
2018-01-19 14:00:00,76.38,76.47,76.37,76.39,20680.0,58.3384,58.4071,58.3308,58.346,20680.0
2018-01-19 14:10:00,76.4,76.62,76.37,76.6,34492.0,58.3537,58.5217,58.3308,58.5064,34492.0
2018-01-19 14:20:00,76.6,76.64,76.49,76.55,40480.0,58.5064,58.537,58.4224,58.4682,40480.0
2018-01-19 14:30:00,76.55,76.6,76.38,76.43,42754.0,58.4682,58.5064,58.3384,58.3766,42754.0
2018-01-19 14:40:00,76.44,76.44,76.35,76.38,22600.0,58.3842,58.3842,58.3155,58.3384,22600.0
2018-01-19 14:50:00,76.39,76.55,76.39,76.4,33934.0,58.346,58.4682,58.346,58.3537,33934.0
2018-01-19 15:00:00,76.41,76.51,76.4,76.43,39528.0,58.3613,58.4377,58.3537,58.3766,39528.0
2018-01-19 15:10:00,76.43,76.54,76.4,76.52,34893.0,58.3766,58.4606,58.3537,58.4453,34893.0
2018-01-19 15:20:00,76.52,76.64,76.48,76.63,46562.0,58.4453,58.537,58.4148,58.5293,46562.0
2018-01-19 15:30:00,76.62,76.62,76.48,76.5,49147.0,58.5217,58.5217,58.4148,58.43,49147.0
2018-01-19 15:40:00,76.51,76.7,76.5,76.7,119410.0,58.4377,58.5828,58.43,58.5828,119410.0
2018-01-19 15:50:00,76.7,76.88,76.7,76.86,353963.0,58.5828,58.7203,58.5828,58.705,353963.0
2018-01-22 09:30:00,76.95,76.95,76.6,76.6,72266.0,58.7738,58.7738,58.5064,58.5064,72266.0
2018-01-22 09:40:00,76.58,77.08,76.55,76.84,53513.0,58.4911,58.873,58.4682,58.6897,53513.0
2018-01-22 09:50:00,76.87,77.35,76.87,77.15,42925.0,58.7126,59.0793,58.7126,58.9265,42925.0
2018-01-22 10:00:00,77.15,77.33,76.99,77.1,36619.0,58.9265,59.064,58.8043,58.8883,36619.0
2018-01-22 10:10:00,77.06,77.23,77.0,77.16,42052.0,58.8578,58.9876,58.8119,58.9341,42052.0
2018-01-22 10:20:00,77.11,77.18,77.0,77.13,41382.0,58.896,58.9494,58.8119,58.9112,41382.0
2018-01-22 10:30:00,77.14,77.18,76.85,76.89,39879.0,58.9189,58.9494,58.6974,58.7279,39879.0
2018-01-22 10:40:00,76.9,77.1,76.89,77.06,29383.0,58.7356,58.8883,58.7279,58.8578,29383.0
2018-01-22 10:50:00,77.09,77.21,77.03,77.04,42871.0,58.8807,58.9723,58.8349,58.8425,42871.0
2018-01-22 11:00:00,77.03,77.06,76.91,77.03,36565.0,58.8349,58.8578,58.7432,58.8349,36565.0
2018-01-22 11:10:00,77.0,77.01,76.84,76.88,26415.0,58.8119,58.8196,58.6897,58.7203,26415.0
2018-01-22 11:20:00,76.88,77.13,76.87,76.94,33100.0,58.7203,58.9112,58.7126,58.7661,33100.0
2018-01-22 11:30:00,76.91,77.25,76.87,77.25,28712.0,58.7432,59.0029,58.7126,59.0029,28712.0
2018-01-22 11:40:00,77.23,77.43,77.21,77.41,34131.0,58.9876,59.1404,58.9723,59.1251,34131.0
2018-01-22 11:50:00,77.41,77.53,77.3,77.53,19463.0,59.1251,59.2168,59.0411,59.2168,19463.0
2018-01-22 12:00:00,77.51,77.69,77.41,77.45,43956.0,59.2015,59.339,59.1251,59.1556,43956.0
2018-01-22 12:10:00,77.43,77.54,77.4,77.54,31742.0,59.1404,59.2244,59.1175,59.2244,31742.0
2018-01-22 12:20:00,77.54,77.61,77.49,77.56,38196.0,59.2244,59.2779,59.1862,59.2397,38196.0
2018-01-22 12:30:00,77.56,77.69,77.46,77.69,54166.0,59.2397,59.339,59.1633,59.339,54166.0
2018-01-22 12:40:00,77.66,77.74,77.58,77.74,51996.0,59.316,59.3771,59.2549,59.3771,51996.0
2018-01-22 12:50:00,77.72,77.76,77.55,77.55,20493.0,59.3619,59.3924,59.232,59.232,20493.0
2018-01-22 13:00:00,77.56,77.58,77.44,77.58,28529.0,59.2397,59.2549,59.148,59.2549,28529.0
2018-01-22 13:10:00,77.59,77.68,77.57,77.57,24986.0,59.2626,59.3313,59.2473,59.2473,24986.0
2018-01-22 13:20:00,77.59,77.67,77.54,77.67,22280.0,59.2626,59.3237,59.2244,59.3237,22280.0
2018-01-22 13:30:00,77.66,77.88,77.66,77.82,49877.0,59.316,59.4841,59.316,59.4382,49877.0
2018-01-22 13:40:00,77.82,77.87,77.71,77.73,27050.0,59.4382,59.4764,59.3542,59.3695,27050.0
2018-01-22 13:50:00,77.74,77.75,77.65,77.74,29095.0,59.3771,59.3848,59.3084,59.3771,29095.0
2018-01-22 14:00:00,77.74,77.84,77.74,77.82,28127.0,59.3771,59.4535,59.3771,59.4382,28127.0
2018-01-22 14:10:00,77.83,77.83,77.7,77.73,29576.0,59.4459,59.4459,59.3466,59.3695,29576.0
2018-01-22 14:20:00,77.73,77.74,77.61,77.73,35575.0,59.3695,59.3771,59.2779,59.3695,35575.0
2018-01-22 14:30:00,77.73,77.83,77.68,77.82,31034.0,59.3695,59.4459,59.3313,59.4382,31034.0
2018-01-22 14:40:00,77.82,77.86,77.81,77.85,25572.0,59.4382,59.4688,59.4306,59.4612,25572.0
2018-01-22 14:50:00,77.85,77.85,77.74,77.78,35181.0,59.4612,59.4612,59.3771,59.4077,35181.0
2018-01-22 15:00:00,77.78,77.82,77.67,77.71,20896.0,59.4077,59.4382,59.3237,59.3542,20896.0
2018-01-22 15:10:00,77.7,77.71,77.66,77.7,47779.0,59.3466,59.3542,59.316,59.3466,47779.0
2018-01-22 15:20:00,77.69,77.79,77.69,77.79,27947.0,59.339,59.4153,59.339,59.4153,27947.0
2018-01-22 15:30:00,77.8,77.89,77.79,77.82,59575.0,59.423,59.4917,59.4153,59.4382,59575.0
2018-01-22 15:40:00,77.82,78.11,77.82,78.08,117705.0,59.4382,59.6597,59.4382,59.6368,117705.0
2018-01-22 15:50:00,78.08,78.08,77.9,78.06,168539.0,59.6368,59.6368,59.4994,59.6216,168539.0
2018-01-23 09:30:00,78.03,78.13,77.56,78.0,113498.0,59.5986,59.675,59.2397,59.5757,113498.0
2018-01-23 09:40:00,78.09,78.16,77.66,77.84,89569.0,59.6445,59.6979,59.316,59.4535,89569.0
2018-01-23 09:50:00,77.83,77.84,77.42,77.74,68014.0,59.4459,59.4535,59.1327,59.3771,68014.0
2018-01-23 10:00:00,77.77,77.86,77.69,77.77,29852.0,59.4001,59.4688,59.339,59.4001,29852.0
2018-01-23 10:10:00,77.78,77.93,77.76,77.78,32223.0,59.4077,59.5223,59.3924,59.4077,32223.0
2018-01-23 10:20:00,77.81,77.92,77.65,77.66,38097.0,59.4306,59.5146,59.3084,59.316,38097.0
2018-01-23 10:30:00,77.66,77.86,77.63,77.69,48127.0,59.316,59.4688,59.2931,59.339,48127.0
2018-01-23 10:40:00,77.72,77.85,77.69,77.77,21840.0,59.3619,59.4612,59.339,59.4001,21840.0
2018-01-23 10:50:00,77.76,77.95,77.76,77.94,38008.0,59.3924,59.5375,59.3924,59.5299,38008.0
2018-01-23 11:00:00,77.95,78.24,77.94,78.23,42304.0,59.5375,59.759,59.5299,59.7514,42304.0
2018-01-23 11:10:00,78.23,78.37,78.23,78.37,36511.0,59.7514,59.8583,59.7514,59.8583,36511.0
2018-01-23 11:20:00,78.34,78.59,78.31,78.4,48089.0,59.8354,60.0264,59.8125,59.8812,48089.0
2018-01-23 11:30:00,78.34,78.43,78.17,78.18,11196.0,59.8354,59.9042,59.7056,59.7132,11196.0
2018-01-23 11:40:00,78.16,78.2,77.94,77.99,35652.0,59.6979,59.7285,59.5299,59.5681,35652.0
2018-01-23 11:50:00,77.95,77.98,77.84,77.84,85186.0,59.5375,59.5605,59.4535,59.4535,85186.0
2018-01-23 12:00:00,77.86,77.87,77.75,77.76,55986.0,59.4688,59.4764,59.3848,59.3924,55986.0
2018-01-23 12:10:00,77.75,77.76,77.5,77.5,74164.0,59.3848,59.3924,59.1938,59.1938,74164.0
2018-01-23 12:20:00,77.5,77.66,77.3,77.39,76219.0,59.1938,59.316,59.0411,59.1098,76219.0
2018-01-23 12:30:00,77.4,77.47,77.29,77.39,49286.0,59.1175,59.1709,59.0334,59.1098,49286.0
2018-01-23 12:40:00,77.39,77.4,77.22,77.23,58353.0,59.1098,59.1175,58.98,58.9876,58353.0
2018-01-23 12:50:00,77.24,77.29,77.2,77.27,43965.0,58.9953,59.0334,58.9647,59.0182,43965.0
2018-01-23 13:00:00,77.26,77.54,77.23,77.5,61593.0,59.0105,59.2244,58.9876,59.1938,61593.0
2018-01-23 13:10:00,77.52,77.57,77.45,77.45,22375.0,59.2091,59.2473,59.1556,59.1556,22375.0
2018-01-23 13:20:00,77.43,77.55,77.41,77.47,32956.0,59.1404,59.232,59.1251,59.1709,32956.0
2018-01-23 13:30:00,77.48,77.54,77.43,77.5,27811.0,59.1786,59.2244,59.1404,59.1938,27811.0
2018-01-23 13:40:00,77.5,77.6,77.46,77.56,31067.0,59.1938,59.2702,59.1633,59.2397,31067.0
2018-01-23 13:50:00,77.55,77.6,77.51,77.54,37454.0,59.232,59.2702,59.2015,59.2244,37454.0
2018-01-23 14:00:00,77.55,77.55,77.5,77.54,25990.0,59.232,59.232,59.1938,59.2244,25990.0
2018-01-23 14:10:00,77.54,77.57,77.43,77.45,29625.0,59.2244,59.2473,59.1404,59.1556,29625.0
2018-01-23 14:20:00,77.45,77.46,77.38,77.4,32832.0,59.1556,59.1633,59.1022,59.1175,32832.0
2018-01-23 14:30:00,77.41,77.43,77.38,77.39,26647.0,59.1251,59.1404,59.1022,59.1098,26647.0
2018-01-23 14:40:00,77.39,77.51,77.39,77.5,62967.0,59.1098,59.2015,59.1098,59.1938,62967.0
2018-01-23 14:50:00,77.51,77.52,77.43,77.48,40413.0,59.2015,59.2091,59.1404,59.1786,40413.0
2018-01-23 15:00:00,77.48,77.49,77.33,77.34,40166.0,59.1786,59.1862,59.064,59.0716,40166.0
2018-01-23 15:10:00,77.33,77.33,77.22,77.3,75294.0,59.064,59.064,58.98,59.0411,75294.0
2018-01-23 15:20:00,77.3,77.42,77.29,77.42,32961.0,59.0411,59.1327,59.0334,59.1327,32961.0
2018-01-23 15:30:00,77.42,77.45,77.38,77.43,71875.0,59.1327,59.1556,59.1022,59.1404,71875.0
2018-01-23 15:40:00,77.42,77.51,77.4,77.49,113040.0,59.1327,59.2015,59.1175,59.1862,113040.0
2018-01-23 15:50:00,77.5,77.56,77.46,77.52,150525.0,59.1938,59.2397,59.1633,59.2091,150525.0
2018-01-24 09:30:00,77.52,77.52,77.19,77.28,71595.0,59.2091,59.2091,58.9571,59.0258,71595.0
2018-01-24 09:40:00,77.26,77.73,77.26,77.73,74017.0,59.0105,59.3695,59.0105,59.3695,74017.0
2018-01-24 09:50:00,77.74,77.78,77.63,77.63,63485.0,59.3771,59.4077,59.2931,59.2931,63485.0
2018-01-24 10:00:00,77.65,77.75,77.6,77.69,51966.0,59.3084,59.3848,59.2702,59.339,51966.0
2018-01-24 10:10:00,77.67,77.75,77.61,77.64,57654.0,59.3237,59.3848,59.2779,59.3008,57654.0
2018-01-24 10:20:00,77.66,77.68,77.56,77.61,46422.0,59.316,59.3313,59.2397,59.2779,46422.0
2018-01-24 10:30:00,77.6,77.7,77.57,77.69,39430.0,59.2702,59.3466,59.2473,59.339,39430.0
2018-01-24 10:40:00,77.69,77.7,77.62,77.62,34894.0,59.339,59.3466,59.2855,59.2855,34894.0
2018-01-24 10:50:00,77.62,77.64,77.53,77.6,38337.0,59.2855,59.3008,59.2168,59.2702,38337.0
2018-01-24 11:00:00,77.61,77.68,77.57,77.58,36366.0,59.2779,59.3313,59.2473,59.2549,36366.0
2018-01-24 11:10:00,77.6,77.61,77.28,77.41,40566.0,59.2702,59.2779,59.0258,59.1251,40566.0
2018-01-24 11:20:00,77.43,77.44,77.17,77.17,35513.0,59.1404,59.148,58.9418,58.9418,35513.0
2018-01-24 11:30:00,77.2,77.21,76.81,76.84,102192.0,58.9647,58.9723,58.6668,58.6897,102192.0
2018-01-24 11:40:00,76.85,76.94,76.74,76.78,66761.0,58.6974,58.7661,58.6134,58.6439,66761.0
2018-01-24 11:50:00,76.79,76.97,76.74,76.92,77483.0,58.6515,58.789,58.6134,58.7508,77483.0
2018-01-24 12:00:00,76.93,76.93,76.62,76.62,33596.0,58.7585,58.7585,58.5217,58.5217,33596.0
2018-01-24 12:10:00,76.63,76.84,76.61,76.77,25103.0,58.5293,58.6897,58.5141,58.6363,25103.0
2018-01-24 12:20:00,76.79,76.8,76.33,76.47,55825.0,58.6515,58.6592,58.3002,58.4071,55825.0
2018-01-24 12:30:00,76.47,76.58,76.32,76.43,48364.0,58.4071,58.4911,58.2926,58.3766,48364.0
2018-01-24 12:40:00,76.42,76.43,76.2,76.37,54684.0,58.3689,58.3766,58.2009,58.3308,54684.0
2018-01-24 12:50:00,76.4,76.72,76.38,76.69,25988.0,58.3537,58.5981,58.3384,58.5752,25988.0
2018-01-24 13:00:00,76.7,76.74,76.24,76.25,51271.0,58.5828,58.6134,58.2315,58.2391,51271.0
2018-01-24 13:10:00,76.23,76.29,76.13,76.22,50539.0,58.2238,58.2696,58.1474,58.2162,50539.0
2018-01-24 13:20:00,76.19,76.55,76.16,76.49,39830.0,58.1933,58.4682,58.1704,58.4224,39830.0
2018-01-24 13:30:00,76.5,76.71,76.42,76.69,47815.0,58.43,58.5904,58.3689,58.5752,47815.0
2018-01-24 13:40:00,76.66,76.82,76.62,76.67,47702.0,58.5523,58.6745,58.5217,58.5599,47702.0
2018-01-24 13:50:00,76.68,76.83,76.53,76.59,54198.0,58.5675,58.6821,58.453,58.4988,54198.0
2018-01-24 14:00:00,76.6,76.72,76.53,76.7,29876.0,58.5064,58.5981,58.453,58.5828,29876.0
2018-01-24 14:10:00,76.7,76.94,76.7,76.93,26817.0,58.5828,58.7661,58.5828,58.7585,26817.0
2018-01-24 14:20:00,76.92,76.97,76.86,76.97,23010.0,58.7508,58.789,58.705,58.789,23010.0
2018-01-24 14:30:00,76.95,77.23,76.83,76.86,85040.0,58.7738,58.9876,58.6821,58.705,85040.0
2018-01-24 14:40:00,76.87,76.99,76.85,76.98,32098.0,58.7126,58.8043,58.6974,58.7967,32098.0
2018-01-24 14:50:00,76.98,76.99,76.86,76.95,26598.0,58.7967,58.8043,58.705,58.7738,26598.0
2018-01-24 15:00:00,76.95,76.96,76.8,76.93,27498.0,58.7738,58.7814,58.6592,58.7585,27498.0
2018-01-24 15:10:00,76.92,76.98,76.84,76.87,33362.0,58.7508,58.7967,58.6897,58.7126,33362.0
2018-01-24 15:20:00,76.85,76.95,76.85,76.89,46980.0,58.6974,58.7738,58.6974,58.7279,46980.0
2018-01-24 15:30:00,76.88,76.91,76.78,76.88,67012.0,58.7203,58.7432,58.6439,58.7203,67012.0
2018-01-24 15:40:00,76.88,77.03,76.81,77.0,66754.0,58.7203,58.8349,58.6668,58.8119,66754.0
2018-01-24 15:50:00,76.99,76.99,76.77,76.8,203924.0,58.8043,58.8043,58.6363,58.6592,203924.0
2018-01-25 09:30:00,76.01,76.07,75.37,75.63,237447.0,58.0558,58.1016,57.567,57.7655,237447.0
2018-01-25 09:40:00,75.63,75.82,75.18,75.5,179404.0,57.7655,57.9107,57.4218,57.6663,179404.0
2018-01-25 09:50:00,75.52,76.11,75.51,75.86,150108.0,57.6815,58.1322,57.6739,57.9412,150108.0
2018-01-25 10:00:00,75.93,75.93,75.46,75.48,109050.0,57.9947,57.9947,57.6357,57.651,109050.0
2018-01-25 10:10:00,75.47,75.94,75.46,75.89,72460.0,57.6433,58.0023,57.6357,57.9641,72460.0
2018-01-25 10:20:00,75.89,76.02,75.75,75.88,97715.0,57.9641,58.0634,57.8572,57.9565,97715.0
2018-01-25 10:30:00,75.86,76.04,75.75,75.75,114823.0,57.9412,58.0787,57.8572,57.8572,114823.0
2018-01-25 10:40:00,75.75,75.97,75.74,75.83,64873.0,57.8572,58.0252,57.8496,57.9183,64873.0
2018-01-25 10:50:00,75.84,76.01,75.75,75.86,72214.0,57.9259,58.0558,57.8572,57.9412,72214.0
2018-01-25 11:00:00,75.84,75.89,75.75,75.83,36255.0,57.9259,57.9641,57.8572,57.9183,36255.0
2018-01-25 11:10:00,75.83,75.96,75.79,75.92,166227.0,57.9183,58.0176,57.8878,57.987,166227.0
2018-01-25 11:20:00,75.92,75.94,75.8,75.87,82258.0,57.987,58.0023,57.8954,57.9489,82258.0
2018-01-25 11:30:00,75.87,76.2,75.87,76.06,84074.0,57.9489,58.2009,57.9489,58.094,84074.0
2018-01-25 11:40:00,76.04,76.09,75.94,76.05,96612.0,58.0787,58.1169,58.0023,58.0863,96612.0
2018-01-25 11:50:00,76.06,76.08,75.98,76.03,60797.0,58.094,58.1093,58.0329,58.0711,60797.0
2018-01-25 12:00:00,76.02,76.02,75.93,75.93,94452.0,58.0634,58.0634,57.9947,57.9947,94452.0
2018-01-25 12:10:00,75.94,75.95,75.81,75.85,79079.0,58.0023,58.01,57.903,57.9336,79079.0
2018-01-25 12:20:00,75.84,75.98,75.81,75.97,29269.0,57.9259,58.0329,57.903,58.0252,29269.0
2018-01-25 12:30:00,75.98,76.11,75.94,76.01,69219.0,58.0329,58.1322,58.0023,58.0558,69219.0
2018-01-25 12:40:00,75.99,76.0,75.91,75.97,25540.0,58.0405,58.0481,57.9794,58.0252,25540.0
2018-01-25 12:50:00,75.97,75.97,75.85,75.92,60419.0,58.0252,58.0252,57.9336,57.987,60419.0
2018-01-25 13:00:00,75.92,75.94,75.76,75.89,37205.0,57.987,58.0023,57.8648,57.9641,37205.0
2018-01-25 13:10:00,75.89,75.96,75.86,75.88,34271.0,57.9641,58.0176,57.9412,57.9565,34271.0
2018-01-25 13:20:00,75.88,75.88,75.76,75.76,27520.0,57.9565,57.9565,57.8648,57.8648,27520.0
2018-01-25 13:30:00,75.77,75.87,75.73,75.84,42413.0,57.8725,57.9489,57.8419,57.9259,42413.0
2018-01-25 13:40:00,75.84,75.92,75.82,75.83,50418.0,57.9259,57.987,57.9107,57.9183,50418.0
2018-01-25 13:50:00,75.83,75.9,75.83,75.88,39491.0,57.9183,57.9718,57.9183,57.9565,39491.0
2018-01-25 14:00:00,75.88,76.02,75.87,75.96,71137.0,57.9565,58.0634,57.9489,58.0176,71137.0
2018-01-25 14:10:00,75.96,75.96,75.77,75.95,60288.0,58.0176,58.0176,57.8725,58.01,60288.0
2018-01-25 14:20:00,75.95,75.97,75.83,75.92,45090.0,58.01,58.0252,57.9183,57.987,45090.0
2018-01-25 14:30:00,75.91,75.96,75.86,75.9,27142.0,57.9794,58.0176,57.9412,57.9718,27142.0
2018-01-25 14:40:00,75.89,75.95,75.85,75.91,29176.0,57.9641,58.01,57.9336,57.9794,29176.0
2018-01-25 14:50:00,75.93,76.04,75.85,75.96,46054.0,57.9947,58.0787,57.9336,58.0176,46054.0
2018-01-25 15:00:00,75.96,76.0,75.92,75.93,65018.0,58.0176,58.0481,57.987,57.9947,65018.0
2018-01-25 15:10:00,75.92,76.03,75.85,76.02,55529.0,57.987,58.0711,57.9336,58.0634,55529.0
2018-01-25 15:20:00,76.03,76.25,76.03,76.17,45445.0,58.0711,58.2391,58.0711,58.178,45445.0
2018-01-25 15:30:00,76.18,76.27,76.16,76.2,61114.0,58.1856,58.2544,58.1704,58.2009,61114.0
2018-01-25 15:40:00,76.21,76.31,76.16,76.23,63979.0,58.2085,58.2849,58.1704,58.2238,63979.0
2018-01-25 15:50:00,76.22,76.3,76.22,76.27,151153.0,58.2162,58.2773,58.2162,58.2544,151153.0
2018-01-26 09:30:00,76.46,76.87,76.46,76.65,129448.0,58.3995,58.7126,58.3995,58.5446,129448.0
2018-01-26 09:40:00,76.68,76.75,76.61,76.75,100034.0,58.5675,58.621,58.5141,58.621,100034.0
2018-01-26 09:50:00,76.74,77.1,76.74,76.84,80441.0,58.6134,58.8883,58.6134,58.6897,80441.0
2018-01-26 10:00:00,76.84,76.89,76.73,76.87,76807.0,58.6897,58.7279,58.6057,58.7126,76807.0
2018-01-26 10:10:00,76.84,76.84,76.65,76.71,76035.0,58.6897,58.6897,58.5446,58.5904,76035.0
2018-01-26 10:20:00,76.71,76.77,76.44,76.5,44486.0,58.5904,58.6363,58.3842,58.43,44486.0
2018-01-26 10:30:00,76.5,76.62,76.48,76.6,38983.0,58.43,58.5217,58.4148,58.5064,38983.0
2018-01-26 10:40:00,76.61,76.71,76.6,76.61,27901.0,58.5141,58.5904,58.5064,58.5141,27901.0
2018-01-26 10:50:00,76.6,76.73,76.43,76.45,61641.0,58.5064,58.6057,58.3766,58.3919,61641.0
2018-01-26 11:00:00,76.45,76.53,76.37,76.5,34645.0,58.3919,58.453,58.3308,58.43,34645.0
2018-01-26 11:10:00,76.51,76.7,76.5,76.7,28488.0,58.4377,58.5828,58.43,58.5828,28488.0
2018-01-26 11:20:00,76.7,76.74,76.62,76.73,18965.0,58.5828,58.6134,58.5217,58.6057,18965.0
2018-01-26 11:30:00,76.73,76.82,76.67,76.7,34480.0,58.6057,58.6745,58.5599,58.5828,34480.0
2018-01-26 11:40:00,76.69,76.7,76.58,76.63,40535.0,58.5752,58.5828,58.4911,58.5293,40535.0
2018-01-26 11:50:00,76.62,76.72,76.62,76.72,37286.0,58.5217,58.5981,58.5217,58.5981,37286.0
2018-01-26 12:00:00,76.73,76.78,76.69,76.69,32167.0,58.6057,58.6439,58.5752,58.5752,32167.0
2018-01-26 12:10:00,76.69,76.9,76.68,76.85,70164.0,58.5752,58.7356,58.5675,58.6974,70164.0
2018-01-26 12:20:00,76.84,76.94,76.72,76.93,75437.0,58.6897,58.7661,58.5981,58.7585,75437.0
2018-01-26 12:30:00,76.94,76.98,76.79,76.83,34402.0,58.7661,58.7967,58.6515,58.6821,34402.0
2018-01-26 12:40:00,76.83,77.01,76.83,77.0,66561.0,58.6821,58.8196,58.6821,58.8119,66561.0
2018-01-26 12:50:00,77.0,77.12,76.95,77.11,78927.0,58.8119,58.9036,58.7738,58.896,78927.0
2018-01-26 13:00:00,77.11,77.19,77.06,77.19,20580.0,58.896,58.9571,58.8578,58.9571,20580.0
2018-01-26 13:10:00,77.2,77.34,77.2,77.28,14918.0,58.9647,59.0716,58.9647,59.0258,14918.0
2018-01-26 13:20:00,77.3,77.43,77.3,77.4,27032.0,59.0411,59.1404,59.0411,59.1175,27032.0
2018-01-26 13:30:00,77.4,77.42,77.32,77.36,21555.0,59.1175,59.1327,59.0564,59.0869,21555.0
2018-01-26 13:40:00,77.34,77.37,77.3,77.37,18816.0,59.0716,59.0945,59.0411,59.0945,18816.0
2018-01-26 13:50:00,77.39,77.6,77.38,77.59,48193.0,59.1098,59.2702,59.1022,59.2626,48193.0
2018-01-26 14:00:00,77.58,77.59,77.38,77.43,32104.0,59.2549,59.2626,59.1022,59.1404,32104.0
2018-01-26 14:10:00,77.44,77.54,77.43,77.48,22319.0,59.148,59.2244,59.1404,59.1786,22319.0
2018-01-26 14:20:00,77.47,77.53,77.46,77.51,30358.0,59.1709,59.2168,59.1633,59.2015,30358.0
2018-01-26 14:30:00,77.51,77.61,77.48,77.58,52330.0,59.2015,59.2779,59.1786,59.2549,52330.0
2018-01-26 14:40:00,77.59,77.7,77.58,77.7,29865.0,59.2626,59.3466,59.2549,59.3466,29865.0
2018-01-26 14:50:00,77.69,77.75,77.59,77.59,37073.0,59.339,59.3848,59.2626,59.2626,37073.0
2018-01-26 15:00:00,77.56,77.56,77.37,77.51,68407.0,59.2397,59.2397,59.0945,59.2015,68407.0
2018-01-26 15:10:00,77.51,77.68,77.49,77.64,57134.0,59.2015,59.3313,59.1862,59.3008,57134.0
2018-01-26 15:20:00,77.65,77.65,77.52,77.55,67531.0,59.3084,59.3084,59.2091,59.232,67531.0
2018-01-26 15:30:00,77.54,77.74,77.54,77.73,44814.0,59.2244,59.3771,59.2244,59.3695,44814.0
2018-01-26 15:40:00,77.73,77.77,77.66,77.71,50973.0,59.3695,59.4001,59.316,59.3542,50973.0
2018-01-26 15:50:00,77.71,77.88,77.67,77.82,199896.0,59.3542,59.4841,59.3237,59.4382,199896.0
2018-01-29 09:30:00,77.43,77.63,77.17,77.61,123471.0,59.1404,59.2931,58.9418,59.2779,123471.0
2018-01-29 09:40:00,77.61,77.87,77.38,77.8,116587.0,59.2779,59.4764,59.1022,59.423,116587.0
2018-01-29 09:50:00,77.77,77.79,77.44,77.55,63990.0,59.4001,59.4153,59.148,59.232,63990.0
2018-01-29 10:00:00,77.56,77.56,77.2,77.23,86078.0,59.2397,59.2397,58.9647,58.9876,86078.0
2018-01-29 10:10:00,77.23,77.33,76.8,77.01,96259.0,58.9876,59.064,58.6592,58.8196,96259.0
2018-01-29 10:20:00,77.01,77.13,76.91,77.05,36812.0,58.8196,58.9112,58.7432,58.8501,36812.0
2018-01-29 10:30:00,77.06,77.06,76.56,76.71,62918.0,58.8578,58.8578,58.4759,58.5904,62918.0
2018-01-29 10:40:00,76.68,76.88,76.57,76.77,41661.0,58.5675,58.7203,58.4835,58.6363,41661.0
2018-01-29 10:50:00,76.76,76.92,76.6,76.87,35677.0,58.6286,58.7508,58.5064,58.7126,35677.0
2018-01-29 11:00:00,76.88,76.93,76.73,76.77,35356.0,58.7203,58.7585,58.6057,58.6363,35356.0
2018-01-29 11:10:00,76.76,76.79,76.62,76.62,34591.0,58.6286,58.6515,58.5217,58.5217,34591.0
2018-01-29 11:20:00,76.64,76.82,76.56,76.81,36607.0,58.537,58.6745,58.4759,58.6668,36607.0
2018-01-29 11:30:00,76.79,76.82,76.73,76.75,31193.0,58.6515,58.6745,58.6057,58.621,31193.0
2018-01-29 11:40:00,76.76,76.88,76.65,76.79,44726.0,58.6286,58.7203,58.5446,58.6515,44726.0
2018-01-29 11:50:00,76.78,76.93,76.77,76.86,28899.0,58.6439,58.7585,58.6363,58.705,28899.0
2018-01-29 12:00:00,76.85,76.94,76.81,76.89,22846.0,58.6974,58.7661,58.6668,58.7279,22846.0
2018-01-29 12:10:00,76.88,76.99,76.88,76.99,21093.0,58.7203,58.8043,58.7203,58.8043,21093.0
2018-01-29 12:20:00,76.97,77.01,76.86,76.91,20169.0,58.789,58.8196,58.705,58.7432,20169.0
2018-01-29 12:30:00,76.92,77.02,76.92,76.98,21371.0,58.7508,58.8272,58.7508,58.7967,21371.0
2018-01-29 12:40:00,76.98,77.0,76.87,76.92,33324.0,58.7967,58.8119,58.7126,58.7508,33324.0
2018-01-29 12:50:00,76.91,77.04,76.9,77.01,20995.0,58.7432,58.8425,58.7356,58.8196,20995.0
2018-01-29 13:00:00,77.01,77.1,77.0,77.09,20590.0,58.8196,58.8883,58.8119,58.8807,20590.0
2018-01-29 13:10:00,77.1,77.15,77.06,77.12,27308.0,58.8883,58.9265,58.8578,58.9036,27308.0
2018-01-29 13:20:00,77.12,77.17,77.08,77.15,18176.0,58.9036,58.9418,58.873,58.9265,18176.0
2018-01-29 13:30:00,77.15,77.17,77.06,77.1,24046.0,58.9265,58.9418,58.8578,58.8883,24046.0
2018-01-29 13:40:00,77.11,77.15,77.04,77.09,21958.0,58.896,58.9265,58.8425,58.8807,21958.0
2018-01-29 13:50:00,77.09,77.14,76.96,76.99,27401.0,58.8807,58.9189,58.7814,58.8043,27401.0
2018-01-29 14:00:00,77.0,77.06,76.99,77.04,21400.0,58.8119,58.8578,58.8043,58.8425,21400.0
2018-01-29 14:10:00,77.04,77.11,76.98,77.1,24901.0,58.8425,58.896,58.7967,58.8883,24901.0
2018-01-29 14:20:00,77.11,77.11,76.93,76.94,24979.0,58.896,58.896,58.7585,58.7661,24979.0
2018-01-29 14:30:00,76.95,76.98,76.83,76.85,24398.0,58.7738,58.7967,58.6821,58.6974,24398.0
2018-01-29 14:40:00,76.86,76.94,76.8,76.94,26867.0,58.705,58.7661,58.6592,58.7661,26867.0
2018-01-29 14:50:00,76.92,76.96,76.87,76.89,26565.0,58.7508,58.7814,58.7126,58.7279,26565.0
2018-01-29 15:00:00,76.89,76.89,76.75,76.78,54919.0,58.7279,58.7279,58.621,58.6439,54919.0
2018-01-29 15:10:00,76.79,76.87,76.74,76.86,47609.0,58.6515,58.7126,58.6134,58.705,47609.0
2018-01-29 15:20:00,76.86,76.86,76.74,76.74,38068.0,58.705,58.705,58.6134,58.6134,38068.0
2018-01-29 15:30:00,76.75,76.83,76.74,76.78,49972.0,58.621,58.6821,58.6134,58.6439,49972.0
2018-01-29 15:40:00,76.77,76.8,76.49,76.5,116050.0,58.6363,58.6592,58.4224,58.43,116050.0
2018-01-29 15:50:00,76.51,76.68,76.51,76.57,213101.0,58.4377,58.5675,58.4377,58.4835,213101.0
2018-01-30 09:30:00,76.2,76.45,75.72,76.0,131754.0,58.2009,58.3919,57.8343,58.0481,131754.0
2018-01-30 09:40:00,75.97,76.03,75.39,75.76,187886.0,58.0252,58.0711,57.5822,57.8648,187886.0
2018-01-30 09:50:00,75.75,76.02,75.59,75.7,109264.0,57.8572,58.0634,57.735,57.819,109264.0
2018-01-30 10:00:00,75.7,75.71,75.18,75.46,85588.0,57.819,57.8267,57.4218,57.6357,85588.0
2018-01-30 10:10:00,75.45,75.72,75.45,75.53,67368.0,57.6281,57.8343,57.6281,57.6892,67368.0
2018-01-30 10:20:00,75.54,76.0,75.46,75.9,45748.0,57.6968,58.0481,57.6357,57.9718,45748.0
2018-01-30 10:30:00,75.89,76.26,75.89,76.15,43695.0,57.9641,58.2467,57.9641,58.1627,43695.0
2018-01-30 10:40:00,76.16,76.2,75.95,75.99,57093.0,58.1704,58.2009,58.01,58.0405,57093.0
2018-01-30 10:50:00,75.99,76.18,75.98,76.1,56919.0,58.0405,58.1856,58.0329,58.1245,56919.0
2018-01-30 11:00:00,76.09,76.23,75.97,76.11,36367.0,58.1169,58.2238,58.0252,58.1322,36367.0
2018-01-30 11:10:00,76.13,76.32,76.12,76.31,55567.0,58.1474,58.2926,58.1398,58.2849,55567.0
2018-01-30 11:20:00,76.31,76.37,76.0,76.01,37642.0,58.2849,58.3308,58.0481,58.0558,37642.0
2018-01-30 11:30:00,76.03,76.16,75.99,76.06,30600.0,58.0711,58.1704,58.0405,58.094,30600.0
2018-01-30 11:40:00,76.06,76.2,75.94,76.02,120572.0,58.094,58.2009,58.0023,58.0634,120572.0
2018-01-30 11:50:00,76.02,76.12,75.94,75.96,22865.0,58.0634,58.1398,58.0023,58.0176,22865.0
2018-01-30 12:00:00,75.99,76.04,75.92,76.03,17556.0,58.0405,58.0787,57.987,58.0711,17556.0
2018-01-30 12:10:00,76.03,76.08,75.98,76.05,21287.0,58.0711,58.1093,58.0329,58.0863,21287.0
2018-01-30 12:20:00,76.04,76.14,75.92,75.92,30788.0,58.0787,58.1551,57.987,57.987,30788.0
2018-01-30 12:30:00,75.93,76.08,75.93,75.96,31294.0,57.9947,58.1093,57.9947,58.0176,31294.0
2018-01-30 12:40:00,75.98,76.12,75.77,75.78,82448.0,58.0329,58.1398,57.8725,57.8801,82448.0
2018-01-30 12:50:00,75.78,76.0,75.77,75.99,21332.0,57.8801,58.0481,57.8725,58.0405,21332.0
2018-01-30 13:00:00,75.99,76.02,75.84,75.89,33349.0,58.0405,58.0634,57.9259,57.9641,33349.0
2018-01-30 13:10:00,75.89,75.97,75.73,75.84,23936.0,57.9641,58.0252,57.8419,57.9259,23936.0
2018-01-30 13:20:00,75.82,75.84,75.67,75.7,29351.0,57.9107,57.9259,57.7961,57.819,29351.0
2018-01-30 13:30:00,75.69,75.96,75.68,75.96,31255.0,57.8114,58.0176,57.8037,58.0176,31255.0
2018-01-30 13:40:00,75.95,75.99,75.91,75.96,25358.0,58.01,58.0405,57.9794,58.0176,25358.0
2018-01-30 13:50:00,75.97,76.01,75.93,75.98,21755.0,58.0252,58.0558,57.9947,58.0329,21755.0
2018-01-30 14:00:00,75.98,76.05,75.95,75.97,27352.0,58.0329,58.0863,58.01,58.0252,27352.0
2018-01-30 14:10:00,75.96,76.18,75.96,76.12,70486.0,58.0176,58.1856,58.0176,58.1398,70486.0
2018-01-30 14:20:00,76.12,76.13,76.0,76.07,25487.0,58.1398,58.1474,58.0481,58.1016,25487.0
2018-01-30 14:30:00,76.07,76.1,75.91,75.94,29637.0,58.1016,58.1245,57.9794,58.0023,29637.0
2018-01-30 14:40:00,75.95,76.15,75.95,76.14,31994.0,58.01,58.1627,58.01,58.1551,31994.0
2018-01-30 14:50:00,76.14,76.15,76.02,76.03,69847.0,58.1551,58.1627,58.0634,58.0711,69847.0
2018-01-30 15:00:00,76.03,76.1,75.98,76.08,54059.0,58.0711,58.1245,58.0329,58.1093,54059.0
2018-01-30 15:10:00,76.08,76.28,76.07,76.26,38880.0,58.1093,58.262,58.1016,58.2467,38880.0
2018-01-30 15:20:00,76.26,76.42,76.26,76.41,80609.0,58.2467,58.3689,58.2467,58.3613,80609.0
2018-01-30 15:30:00,76.42,76.45,76.34,76.42,55513.0,58.3689,58.3919,58.3078,58.3689,55513.0
2018-01-30 15:40:00,76.42,76.51,76.39,76.44,85091.0,58.3689,58.4377,58.346,58.3842,85091.0
2018-01-30 15:50:00,76.44,76.47,76.26,76.28,165809.0,58.3842,58.4071,58.2467,58.262,165809.0
2018-01-31 09:30:00,75.36,75.43,74.23,74.44,386847.0,57.5593,57.6128,56.6962,56.8566,386847.0
2018-01-31 09:40:00,74.41,74.46,73.7,73.99,183106.0,56.8337,56.8719,56.2914,56.5129,183106.0
2018-01-31 09:50:00,74.02,74.51,73.99,74.51,105839.0,56.5358,56.9101,56.5129,56.9101,105839.0
2018-01-31 10:00:00,74.49,74.62,73.86,74.0,147993.0,56.8948,56.9941,56.4136,56.5206,147993.0
2018-01-31 10:10:00,74.03,74.42,74.01,74.25,105840.0,56.5435,56.8414,56.5282,56.7115,105840.0
2018-01-31 10:20:00,74.25,74.33,73.87,73.89,128596.0,56.7115,56.7726,56.4213,56.4365,128596.0
2018-01-31 10:30:00,73.89,74.07,73.79,73.96,99343.0,56.4365,56.574,56.3602,56.49,99343.0
2018-01-31 10:40:00,73.96,74.03,73.78,73.82,90879.0,56.49,56.5435,56.3525,56.3831,90879.0
2018-01-31 10:50:00,73.84,73.91,73.64,73.76,103898.0,56.3984,56.4518,56.2456,56.3373,103898.0
2018-01-31 11:00:00,73.75,73.77,73.39,73.39,127522.0,56.3296,56.3449,56.0547,56.0547,127522.0
2018-01-31 11:10:00,73.41,73.54,73.32,73.4,131206.0,56.0699,56.1692,56.0012,56.0623,131206.0
2018-01-31 11:20:00,73.41,73.54,73.17,73.35,84193.0,56.0699,56.1692,55.8866,56.0241,84193.0
2018-01-31 11:30:00,73.34,73.53,73.27,73.34,120860.0,56.0165,56.1616,55.963,56.0165,120860.0
2018-01-31 11:40:00,73.34,73.4,73.16,73.23,99807.0,56.0165,56.0623,55.879,55.9324,99807.0
2018-01-31 11:50:00,73.23,73.3,73.12,73.17,83703.0,55.9324,55.9859,55.8484,55.8866,83703.0
2018-01-31 12:00:00,73.16,73.28,73.07,73.23,49253.0,55.879,55.9706,55.8102,55.9324,49253.0
2018-01-31 12:10:00,73.23,73.31,73.21,73.3,46643.0,55.9324,55.9936,55.9172,55.9859,46643.0
2018-01-31 12:20:00,73.3,73.31,73.02,73.06,91062.0,55.9859,55.9936,55.7721,55.8026,91062.0
2018-01-31 12:30:00,73.05,73.25,73.02,73.23,87626.0,55.795,55.9477,55.7721,55.9324,87626.0
2018-01-31 12:40:00,73.23,73.35,73.23,73.3,121019.0,55.9324,56.0241,55.9324,55.9859,121019.0
2018-01-31 12:50:00,73.29,73.33,73.2,73.33,43882.0,55.9783,56.0088,55.9095,56.0088,43882.0
2018-01-31 13:00:00,73.32,73.35,73.24,73.28,41747.0,56.0012,56.0241,55.9401,55.9706,41747.0
2018-01-31 13:10:00,73.27,73.31,73.13,73.25,58148.0,55.963,55.9936,55.8561,55.9477,58148.0
2018-01-31 13:20:00,73.25,73.34,73.22,73.23,39550.0,55.9477,56.0165,55.9248,55.9324,39550.0
2018-01-31 13:30:00,73.22,73.33,73.21,73.27,40253.0,55.9248,56.0088,55.9172,55.963,40253.0
2018-01-31 13:40:00,73.28,73.3,73.23,73.23,35605.0,55.9706,55.9859,55.9324,55.9324,35605.0
2018-01-31 13:50:00,73.23,73.29,73.18,73.18,29259.0,55.9324,55.9783,55.8943,55.8943,29259.0
2018-01-31 14:00:00,73.17,73.29,72.96,73.16,124204.0,55.8866,55.9783,55.7262,55.879,124204.0
2018-01-31 14:10:00,73.19,73.23,72.98,73.13,41456.0,55.9019,55.9324,55.7415,55.8561,41456.0
2018-01-31 14:20:00,73.11,73.13,72.85,72.87,58459.0,55.8408,55.8561,55.6422,55.6575,58459.0
2018-01-31 14:30:00,72.88,72.91,72.78,72.85,52842.0,55.6651,55.688,55.5887,55.6422,52842.0
2018-01-31 14:40:00,72.85,72.88,72.5,72.5,70036.0,55.6422,55.6651,55.3749,55.3749,70036.0
2018-01-31 14:50:00,72.49,72.88,72.47,72.87,117532.0,55.3672,55.6651,55.352,55.6575,117532.0
2018-01-31 15:00:00,72.87,72.89,72.7,72.81,71164.0,55.6575,55.6728,55.5276,55.6117,71164.0
2018-01-31 15:10:00,72.81,72.88,72.71,72.85,48382.0,55.6117,55.6651,55.5353,55.6422,48382.0
2018-01-31 15:20:00,72.86,73.05,72.84,73.05,64211.0,55.6498,55.795,55.6346,55.795,64211.0
2018-01-31 15:30:00,73.06,73.32,73.04,73.23,89322.0,55.8026,56.0012,55.7873,55.9324,89322.0
2018-01-31 15:40:00,73.23,73.4,73.16,73.17,193486.0,55.9324,56.0623,55.879,55.8866,193486.0
2018-01-31 15:50:00,73.16,73.19,73.06,73.07,269428.0,55.879,55.9019,55.8026,55.8102,269428.0
2018-02-01 09:30:00,72.57,73.22,72.08,72.85,163982.0,55.4283,55.9248,55.0541,55.6422,163982.0
2018-02-01 09:40:00,72.85,73.4,72.85,73.36,159975.0,55.6422,56.0623,55.6422,56.0317,159975.0
2018-02-01 09:50:00,73.44,74.25,73.4,74.13,82431.0,56.0928,56.7115,56.0623,56.6199,82431.0
2018-02-01 10:00:00,74.11,74.27,73.83,73.85,88379.0,56.6046,56.7268,56.3907,56.406,88379.0
2018-02-01 10:10:00,73.88,74.33,73.88,74.27,126947.0,56.4289,56.7726,56.4289,56.7268,126947.0
2018-02-01 10:20:00,74.28,74.36,73.82,73.85,90017.0,56.7344,56.7955,56.3831,56.406,90017.0
2018-02-01 10:30:00,73.82,73.9,73.69,73.84,49304.0,56.3831,56.4442,56.2838,56.3984,49304.0
2018-02-01 10:40:00,73.82,73.82,73.38,73.46,42782.0,56.3831,56.3831,56.047,56.1081,42782.0
2018-02-01 10:50:00,73.48,73.57,73.27,73.45,33780.0,56.1234,56.1921,55.963,56.1005,33780.0
2018-02-01 11:00:00,73.45,73.63,73.45,73.51,37890.0,56.1005,56.238,56.1005,56.1463,37890.0
2018-02-01 11:10:00,73.51,73.6,73.46,73.47,36903.0,56.1463,56.2151,56.1081,56.1158,36903.0
2018-02-01 11:20:00,73.49,73.49,73.28,73.29,51146.0,56.131,56.131,55.9706,55.9783,51146.0
2018-02-01 11:30:00,73.29,73.59,73.29,73.53,101582.0,55.9783,56.2074,55.9783,56.1616,101582.0
2018-02-01 11:40:00,73.51,73.56,73.3,73.32,53933.0,56.1463,56.1845,55.9859,56.0012,53933.0
2018-02-01 11:50:00,73.31,73.39,73.27,73.35,29474.0,55.9936,56.0547,55.963,56.0241,29474.0
2018-02-01 12:00:00,73.37,73.47,73.29,73.44,36987.0,56.0394,56.1158,55.9783,56.0928,36987.0
2018-02-01 12:10:00,73.45,73.67,73.43,73.67,28587.0,56.1005,56.2685,56.0852,56.2685,28587.0
2018-02-01 12:20:00,73.67,73.69,73.53,73.64,26365.0,56.2685,56.2838,56.1616,56.2456,26365.0
2018-02-01 12:30:00,73.63,73.75,73.6,73.73,22176.0,56.238,56.3296,56.2151,56.3143,22176.0
2018-02-01 12:40:00,73.72,73.93,73.68,73.93,35071.0,56.3067,56.4671,56.2762,56.4671,35071.0
2018-02-01 12:50:00,73.91,73.91,73.68,73.77,43277.0,56.4518,56.4518,56.2762,56.3449,43277.0
2018-02-01 13:00:00,73.81,74.0,73.8,73.92,59391.0,56.3754,56.5206,56.3678,56.4595,59391.0
2018-02-01 13:10:00,73.91,74.02,73.91,73.94,37015.0,56.4518,56.5358,56.4518,56.4747,37015.0
2018-02-01 13:20:00,73.92,73.95,73.75,73.94,38192.0,56.4595,56.4824,56.3296,56.4747,38192.0
2018-02-01 13:30:00,73.95,73.98,73.74,73.79,32864.0,56.4824,56.5053,56.322,56.3602,32864.0
2018-02-01 13:40:00,73.79,73.82,73.68,73.77,30725.0,56.3602,56.3831,56.2762,56.3449,30725.0
2018-02-01 13:50:00,73.74,73.78,73.57,73.63,37460.0,56.322,56.3525,56.1921,56.238,37460.0
2018-02-01 14:00:00,73.64,73.73,73.63,73.63,36833.0,56.2456,56.3143,56.238,56.238,36833.0
2018-02-01 14:10:00,73.63,73.65,73.48,73.48,31734.0,56.238,56.2532,56.1234,56.1234,31734.0
2018-02-01 14:20:00,73.46,73.55,73.26,73.53,36992.0,56.1081,56.1769,55.9554,56.1616,36992.0
2018-02-01 14:30:00,73.54,73.56,73.44,73.53,36633.0,56.1692,56.1845,56.0928,56.1616,36633.0
2018-02-01 14:40:00,73.53,73.6,73.47,73.6,28615.0,56.1616,56.2151,56.1158,56.2151,28615.0
2018-02-01 14:50:00,73.6,73.71,73.58,73.69,23722.0,56.2151,56.2991,56.1998,56.2838,23722.0
2018-02-01 15:00:00,73.67,73.74,73.5,73.59,42492.0,56.2685,56.322,56.1387,56.2074,42492.0
2018-02-01 15:10:00,73.61,73.63,73.45,73.45,59868.0,56.2227,56.238,56.1005,56.1005,59868.0
2018-02-01 15:20:00,73.44,73.47,73.31,73.35,53322.0,56.0928,56.1158,55.9936,56.0241,53322.0
2018-02-01 15:30:00,73.33,73.34,73.08,73.18,86556.0,56.0088,56.0165,55.8179,55.8943,86556.0
2018-02-01 15:40:00,73.19,73.32,73.04,73.24,123592.0,55.9019,56.0012,55.7873,55.9401,123592.0
2018-02-01 15:50:00,73.25,73.32,73.02,73.1,286057.0,55.9477,56.0012,55.7721,55.8332,286057.0
2018-02-02 09:30:00,72.56,72.56,72.0,72.11,254573.0,55.4207,55.4207,54.993,55.077,254573.0
2018-02-02 09:40:00,72.17,72.83,71.92,72.83,268033.0,55.1228,55.6269,54.9319,55.6269,268033.0
2018-02-02 09:50:00,72.83,72.87,72.09,72.28,107448.0,55.6269,55.6575,55.0617,55.2068,107448.0
2018-02-02 10:00:00,72.36,72.49,72.04,72.18,120121.0,55.2679,55.3672,55.0235,55.1305,120121.0
2018-02-02 10:10:00,72.2,72.81,72.16,72.59,86308.0,55.1457,55.6117,55.1152,55.4436,86308.0
2018-02-02 10:20:00,72.57,72.98,72.53,72.81,59339.0,55.4283,55.7415,55.3978,55.6117,59339.0
2018-02-02 10:30:00,72.79,72.9,72.67,72.77,52015.0,55.5964,55.6804,55.5047,55.5811,52015.0
2018-02-02 10:40:00,72.77,72.91,72.59,72.59,54779.0,55.5811,55.688,55.4436,55.4436,54779.0
2018-02-02 10:50:00,72.6,72.8,72.48,72.61,73797.0,55.4513,55.604,55.3596,55.4589,73797.0
2018-02-02 11:00:00,72.59,72.62,72.26,72.41,79851.0,55.4436,55.4665,55.1916,55.3061,79851.0
2018-02-02 11:10:00,72.41,72.41,72.16,72.21,87095.0,55.3061,55.3061,55.1152,55.1534,87095.0
2018-02-02 11:20:00,72.22,72.27,72.15,72.17,72458.0,55.161,55.1992,55.1076,55.1228,72458.0
2018-02-02 11:30:00,72.16,72.29,72.12,72.2,92245.0,55.1152,55.2145,55.0846,55.1457,92245.0
2018-02-02 11:40:00,72.21,72.21,72.03,72.12,65885.0,55.1534,55.1534,55.0159,55.0846,65885.0
2018-02-02 11:50:00,72.13,72.21,72.01,72.03,58431.0,55.0923,55.1534,55.0006,55.0159,58431.0
2018-02-02 12:00:00,72.01,72.41,71.99,72.39,63807.0,55.0006,55.3061,54.9853,55.2909,63807.0
2018-02-02 12:10:00,72.4,72.64,72.3,72.57,48858.0,55.2985,55.4818,55.2221,55.4283,48858.0
2018-02-02 12:20:00,72.56,72.56,72.4,72.53,33774.0,55.4207,55.4207,55.2985,55.3978,33774.0
2018-02-02 12:30:00,72.52,72.53,72.42,72.44,33334.0,55.3902,55.3978,55.3138,55.3291,33334.0
2018-02-02 12:40:00,72.46,72.66,72.41,72.66,59186.0,55.3443,55.4971,55.3061,55.4971,59186.0
2018-02-02 12:50:00,72.64,72.69,72.55,72.61,34171.0,55.4818,55.52,55.4131,55.4589,34171.0
2018-02-02 13:00:00,72.59,72.61,72.42,72.52,44805.0,55.4436,55.4589,55.3138,55.3902,44805.0
2018-02-02 13:10:00,72.51,72.53,72.34,72.34,31276.0,55.3825,55.3978,55.2527,55.2527,31276.0
2018-02-02 13:20:00,72.35,72.35,72.16,72.24,66160.0,55.2603,55.2603,55.1152,55.1763,66160.0
2018-02-02 13:30:00,72.21,72.29,72.17,72.2,55887.0,55.1534,55.2145,55.1228,55.1457,55887.0
2018-02-02 13:40:00,72.2,72.26,72.13,72.14,70306.0,55.1457,55.1916,55.0923,55.0999,70306.0
2018-02-02 13:50:00,72.14,72.24,72.06,72.23,36934.0,55.0999,55.1763,55.0388,55.1687,36934.0
2018-02-02 14:00:00,72.23,72.25,72.11,72.15,41929.0,55.1687,55.1839,55.077,55.1076,41929.0
2018-02-02 14:10:00,72.14,72.19,71.97,72.04,87272.0,55.0999,55.1381,54.9701,55.0235,87272.0
2018-02-02 14:20:00,72.04,72.09,71.65,71.71,95309.0,55.0235,55.0617,54.7257,54.7715,95309.0
2018-02-02 14:30:00,71.71,71.9,71.7,71.74,55202.0,54.7715,54.9166,54.7638,54.7944,55202.0
2018-02-02 14:40:00,71.76,71.8,71.54,71.59,89078.0,54.8097,54.8402,54.6416,54.6798,89078.0
2018-02-02 14:50:00,71.6,71.66,71.32,71.34,88211.0,54.6875,54.7333,54.4736,54.4889,88211.0
2018-02-02 15:00:00,71.33,71.41,71.02,71.03,127548.0,54.4812,54.5423,54.2445,54.2521,127548.0
2018-02-02 15:10:00,71.03,71.53,71.02,71.45,153154.0,54.2521,54.634,54.2445,54.5729,153154.0
2018-02-02 15:20:00,71.45,71.84,71.42,71.73,170764.0,54.5729,54.8708,54.55,54.7868,170764.0
2018-02-02 15:30:00,71.73,71.73,71.48,71.65,127472.0,54.7868,54.7868,54.5958,54.7257,127472.0
2018-02-02 15:40:00,71.64,71.64,71.33,71.34,167174.0,54.718,54.718,54.4812,54.4889,167174.0
2018-02-02 15:50:00,71.35,71.44,71.05,71.22,290719.0,54.4965,54.5653,54.2674,54.3972,290719.0
2018-02-05 09:30:00,70.54,71.1,70.26,71.04,158837.0,53.8778,54.3056,53.664,54.2597,158837.0
2018-02-05 09:40:00,71.05,71.2,70.87,71.02,97763.0,54.2674,54.382,54.1299,54.2445,97763.0
2018-02-05 09:50:00,71.04,71.24,70.85,71.21,67234.0,54.2597,54.4125,54.1146,54.3896,67234.0
2018-02-05 10:00:00,71.21,71.72,71.19,71.72,73891.0,54.3896,54.7791,54.3743,54.7791,73891.0
2018-02-05 10:10:00,71.73,71.93,71.69,71.7,77553.0,54.7868,54.9395,54.7562,54.7638,77553.0
2018-02-05 10:20:00,71.68,71.73,71.43,71.66,93605.0,54.7486,54.7868,54.5576,54.7333,93605.0
2018-02-05 10:30:00,71.67,71.68,71.26,71.28,100258.0,54.7409,54.7486,54.4278,54.4431,100258.0
2018-02-05 10:40:00,71.28,71.79,71.21,71.75,86017.0,54.4431,54.8326,54.3896,54.802,86017.0
2018-02-05 10:50:00,71.74,71.94,71.56,71.87,58373.0,54.7944,54.9472,54.6569,54.8937,58373.0
2018-02-05 11:00:00,71.88,71.95,71.7,71.79,35215.0,54.9013,54.9548,54.7638,54.8326,35215.0
2018-02-05 11:10:00,71.81,71.84,71.59,71.59,39814.0,54.8479,54.8708,54.6798,54.6798,39814.0
2018-02-05 11:20:00,71.59,71.7,71.48,71.55,48565.0,54.6798,54.7638,54.5958,54.6493,48565.0
2018-02-05 11:30:00,71.51,71.51,71.24,71.51,74038.0,54.6187,54.6187,54.4125,54.6187,74038.0
2018-02-05 11:40:00,71.5,71.55,71.39,71.39,32242.0,54.6111,54.6493,54.5271,54.5271,32242.0
2018-02-05 11:50:00,71.42,71.7,71.42,71.68,54948.0,54.55,54.7638,54.55,54.7486,54948.0
2018-02-05 12:00:00,71.69,71.71,71.43,71.49,34630.0,54.7562,54.7715,54.5576,54.6035,34630.0
2018-02-05 12:10:00,71.48,71.5,71.09,71.09,55631.0,54.5958,54.6111,54.2979,54.2979,55631.0
2018-02-05 12:20:00,71.07,71.17,70.95,71.17,50818.0,54.2827,54.359,54.191,54.359,50818.0
2018-02-05 12:30:00,71.14,71.38,71.11,71.13,48003.0,54.3361,54.5194,54.3132,54.3285,48003.0
2018-02-05 12:40:00,71.15,71.35,71.15,71.3,33437.0,54.3438,54.4965,54.3438,54.4583,33437.0
2018-02-05 12:50:00,71.34,71.37,71.14,71.19,23041.0,54.4889,54.5118,54.3361,54.3743,23041.0
2018-02-05 13:00:00,71.14,71.14,70.85,70.89,44652.0,54.3361,54.3361,54.1146,54.1452,44652.0
2018-02-05 13:10:00,70.9,70.95,70.7,70.7,73593.0,54.1528,54.191,54.0001,54.0001,73593.0
2018-02-05 13:20:00,70.7,70.9,70.69,70.82,31072.0,54.0001,54.1528,53.9924,54.0917,31072.0
2018-02-05 13:30:00,70.79,70.99,70.74,70.77,49618.0,54.0688,54.2216,54.0306,54.0535,49618.0
2018-02-05 13:40:00,70.8,71.02,70.8,70.98,32037.0,54.0764,54.2445,54.0764,54.2139,32037.0
2018-02-05 13:50:00,70.97,71.32,70.95,71.32,38811.0,54.2063,54.4736,54.191,54.4736,38811.0
2018-02-05 14:00:00,71.3,71.3,70.93,70.96,48451.0,54.4583,54.4583,54.1757,54.1986,48451.0
2018-02-05 14:10:00,70.94,71.06,70.56,70.72,58306.0,54.1834,54.275,53.8931,54.0153,58306.0
2018-02-05 14:20:00,70.72,70.76,70.47,70.56,46563.0,54.0153,54.0459,53.8244,53.8931,46563.0
2018-02-05 14:30:00,70.54,70.54,70.26,70.32,61399.0,53.8778,53.8778,53.664,53.7098,61399.0
2018-02-05 14:40:00,70.34,70.44,70.15,70.21,55103.0,53.7251,53.8015,53.58,53.6258,55103.0
2018-02-05 14:50:00,70.18,70.3,69.87,69.92,60318.0,53.6029,53.6945,53.3661,53.4043,60318.0
2018-02-05 15:00:00,69.92,70.02,68.96,68.98,98046.0,53.4043,53.4807,52.6711,52.6863,98046.0
2018-02-05 15:10:00,68.99,69.99,68.81,69.53,109364.0,52.694,53.4578,52.5565,53.1064,109364.0
2018-02-05 15:20:00,69.53,69.97,69.23,69.86,92001.0,53.1064,53.4425,52.8773,53.3585,92001.0
2018-02-05 15:30:00,69.9,69.92,69.21,69.27,161483.0,53.389,53.4043,52.862,52.9078,161483.0
2018-02-05 15:40:00,69.24,69.35,68.54,68.55,287300.0,52.8849,52.9689,52.3503,52.3579,287300.0
2018-02-05 15:50:00,68.54,68.63,67.99,68.02,512873.0,52.3503,52.419,51.9302,51.9531,512873.0
2018-02-06 09:30:00,66.58,68.44,65.05,68.37,324800.0,50.8532,52.2739,49.6846,52.2204,324800.0
2018-02-06 09:40:00,68.42,69.9,68.22,69.87,191360.0,52.2586,53.389,52.1059,53.3661,191360.0
2018-02-06 09:50:00,69.89,70.43,69.21,69.32,279703.0,53.3814,53.7938,52.862,52.946,279703.0
2018-02-06 10:00:00,69.46,69.79,68.89,69.03,190756.0,53.053,53.305,52.6176,52.7245,190756.0
2018-02-06 10:10:00,69.06,69.33,68.1,68.53,185951.0,52.7474,52.9537,52.0142,52.3426,185951.0
2018-02-06 10:20:00,68.53,69.03,68.3,68.83,109078.0,52.3426,52.7245,52.167,52.5718,109078.0
2018-02-06 10:30:00,68.86,69.07,68.4,68.8,119425.0,52.5947,52.7551,52.2433,52.5489,119425.0
2018-02-06 10:40:00,68.82,69.78,68.67,69.64,125066.0,52.5641,53.2974,52.4496,53.1904,125066.0
2018-02-06 10:50:00,69.62,70.02,69.44,69.65,106652.0,53.1752,53.4807,53.0377,53.1981,106652.0
2018-02-06 11:00:00,69.65,70.06,69.56,69.77,85108.0,53.1981,53.5112,53.1293,53.2897,85108.0
2018-02-06 11:10:00,69.73,69.89,69.31,69.84,77188.0,53.2592,53.3814,52.9384,53.3432,77188.0
2018-02-06 11:20:00,69.85,69.97,69.44,69.59,121195.0,53.3508,53.4425,53.0377,53.1522,121195.0
2018-02-06 11:30:00,69.59,69.61,69.03,69.38,80925.0,53.1522,53.1675,52.7245,52.9919,80925.0
2018-02-06 11:40:00,69.39,69.56,69.3,69.37,52383.0,52.9995,53.1293,52.9307,52.9842,52383.0
2018-02-06 11:50:00,69.36,69.89,69.33,69.4,73683.0,52.9766,53.3814,52.9537,53.0071,73683.0
2018-02-06 12:00:00,69.42,69.71,69.24,69.63,47818.0,53.0224,53.2439,52.8849,53.1828,47818.0
2018-02-06 12:10:00,69.56,69.9,69.44,69.74,77381.0,53.1293,53.389,53.0377,53.2668,77381.0
2018-02-06 12:20:00,69.77,70.09,69.72,70.07,53408.0,53.2897,53.5341,53.2515,53.5189,53408.0
2018-02-06 12:30:00,70.07,70.24,69.81,70.21,83788.0,53.5189,53.6487,53.3203,53.6258,83788.0
2018-02-06 12:40:00,70.24,70.24,69.46,69.64,62709.0,53.6487,53.6487,53.053,53.1904,62709.0
2018-02-06 12:50:00,69.64,69.75,69.42,69.7,48627.0,53.1904,53.2745,53.0224,53.2363,48627.0
2018-02-06 13:00:00,69.67,69.68,69.3,69.3,53779.0,53.2133,53.221,52.9307,52.9307,53779.0
2018-02-06 13:10:00,69.28,69.78,69.25,69.77,24067.0,52.9155,53.2974,52.8926,53.2897,24067.0
2018-02-06 13:20:00,69.73,69.83,69.55,69.66,24619.0,53.2592,53.3356,53.1217,53.2057,24619.0
2018-02-06 13:30:00,69.65,69.65,69.2,69.41,64029.0,53.1981,53.1981,52.8544,53.0148,64029.0
2018-02-06 13:40:00,69.36,69.39,69.17,69.29,38083.0,52.9766,52.9995,52.8315,52.9231,38083.0
2018-02-06 13:50:00,69.26,69.29,69.11,69.22,28784.0,52.9002,52.9231,52.7856,52.8696,28784.0
2018-02-06 14:00:00,69.21,69.32,69.13,69.16,37831.0,52.862,52.946,52.8009,52.8238,37831.0
2018-02-06 14:10:00,69.17,69.51,69.17,69.25,57507.0,52.8315,53.0911,52.8315,52.8926,57507.0
2018-02-06 14:20:00,69.24,69.37,69.12,69.29,39358.0,52.8849,52.9842,52.7933,52.9231,39358.0
2018-02-06 14:30:00,69.26,69.72,69.18,69.56,41746.0,52.9002,53.2515,52.8391,53.1293,41746.0
2018-02-06 14:40:00,69.55,69.97,69.52,69.94,51629.0,53.1217,53.4425,53.0988,53.4196,51629.0
2018-02-06 14:50:00,69.96,70.23,69.72,70.17,85895.0,53.4348,53.6411,53.2515,53.5952,85895.0
2018-02-06 15:00:00,70.19,70.67,70.15,70.64,120232.0,53.6105,53.9771,53.58,53.9542,120232.0
2018-02-06 15:10:00,70.66,70.7,69.9,69.99,83133.0,53.9695,54.0001,53.389,53.4578,83133.0
2018-02-06 15:20:00,70.0,70.19,69.84,70.18,70307.0,53.4654,53.6105,53.3432,53.6029,70307.0
2018-02-06 15:30:00,70.17,70.44,69.91,70.42,113331.0,53.5952,53.8015,53.3967,53.7862,113331.0
2018-02-06 15:40:00,70.44,70.56,69.94,70.02,103215.0,53.8015,53.8931,53.4196,53.4807,103215.0
2018-02-06 15:50:00,70.01,70.31,69.78,70.31,187392.0,53.473,53.7022,53.2974,53.7022,187392.0
2018-02-07 09:30:00,70.11,70.91,69.87,70.69,96559.0,53.5494,54.1605,53.3661,53.9924,96559.0
2018-02-07 09:40:00,70.72,71.07,70.48,70.51,66459.0,54.0153,54.2827,53.832,53.8549,66459.0
2018-02-07 09:50:00,70.53,71.2,70.49,71.1,72888.0,53.8702,54.382,53.8397,54.3056,72888.0
2018-02-07 10:00:00,71.09,71.33,70.49,71.25,69309.0,54.2979,54.4812,53.8397,54.4201,69309.0
2018-02-07 10:10:00,71.18,71.22,70.92,71.12,60674.0,54.3667,54.3972,54.1681,54.3208,60674.0
2018-02-07 10:20:00,71.07,71.38,70.9,71.0,38900.0,54.2827,54.5194,54.1528,54.2292,38900.0
2018-02-07 10:30:00,70.95,71.23,70.77,71.23,60857.0,54.191,54.4049,54.0535,54.4049,60857.0
2018-02-07 10:40:00,71.17,71.47,71.1,71.47,28000.0,54.359,54.5882,54.3056,54.5882,28000.0
2018-02-07 10:50:00,71.47,71.67,71.34,71.6,56479.0,54.5882,54.7409,54.4889,54.6875,56479.0
2018-02-07 11:00:00,71.62,71.62,71.32,71.52,48637.0,54.7027,54.7027,54.4736,54.6264,48637.0
2018-02-07 11:10:00,71.54,71.73,71.39,71.4,91048.0,54.6416,54.7868,54.5271,54.5347,91048.0
2018-02-07 11:20:00,71.4,71.55,71.25,71.42,114129.0,54.5347,54.6493,54.4201,54.55,114129.0
2018-02-07 11:30:00,71.4,71.55,71.25,71.55,84594.0,54.5347,54.6493,54.4201,54.6493,84594.0
2018-02-07 11:40:00,71.56,71.64,71.35,71.5,46522.0,54.6569,54.718,54.4965,54.6111,46522.0
2018-02-07 11:50:00,71.49,71.76,71.42,71.76,75433.0,54.6035,54.8097,54.55,54.8097,75433.0
2018-02-07 12:00:00,71.73,71.79,71.57,71.7,40777.0,54.7868,54.8326,54.6646,54.7638,40777.0
2018-02-07 12:10:00,71.69,71.73,71.48,71.55,123146.0,54.7562,54.7868,54.5958,54.6493,123146.0
2018-02-07 12:20:00,71.56,71.76,71.48,71.76,32392.0,54.6569,54.8097,54.5958,54.8097,32392.0
2018-02-07 12:30:00,71.75,71.78,71.44,71.51,57087.0,54.802,54.8249,54.5653,54.6187,57087.0
2018-02-07 12:40:00,71.52,71.83,71.52,71.6,25744.0,54.6264,54.8631,54.6264,54.6875,25744.0
2018-02-07 12:50:00,71.54,71.69,71.53,71.55,27437.0,54.6416,54.7562,54.634,54.6493,27437.0
2018-02-07 13:00:00,71.55,71.65,71.31,71.4,77919.0,54.6493,54.7257,54.466,54.5347,77919.0
2018-02-07 13:10:00,71.41,71.51,71.11,71.49,86275.0,54.5423,54.6187,54.3132,54.6035,86275.0
2018-02-07 13:20:00,71.5,71.5,71.18,71.5,68258.0,54.6111,54.6111,54.3667,54.6111,68258.0
2018-02-07 13:30:00,71.48,71.94,71.38,71.8,30321.0,54.5958,54.9472,54.5194,54.8402,30321.0
2018-02-07 13:40:00,71.79,72.01,71.78,71.78,28587.0,54.8326,55.0006,54.8249,54.8249,28587.0
2018-02-07 13:50:00,71.77,71.85,71.64,71.82,23387.0,54.8173,54.8784,54.718,54.8555,23387.0
2018-02-07 14:00:00,71.8,71.8,71.51,71.6,67301.0,54.8402,54.8402,54.6187,54.6875,67301.0
2018-02-07 14:10:00,71.6,71.86,71.58,71.85,49148.0,54.6875,54.8861,54.6722,54.8784,49148.0
2018-02-07 14:20:00,71.85,72.0,71.81,71.98,38059.0,54.8784,54.993,54.8479,54.9777,38059.0
2018-02-07 14:30:00,71.98,72.1,71.88,71.88,139729.0,54.9777,55.0694,54.9013,54.9013,139729.0
2018-02-07 14:40:00,71.89,71.89,71.57,71.63,70271.0,54.909,54.909,54.6646,54.7104,70271.0
2018-02-07 14:50:00,71.62,71.77,71.46,71.77,44809.0,54.7027,54.8173,54.5805,54.8173,44809.0
2018-02-07 15:00:00,71.76,71.99,71.76,71.91,34500.0,54.8097,54.9853,54.8097,54.9242,34500.0
2018-02-07 15:10:00,71.9,72.11,71.84,72.0,31624.0,54.9166,55.077,54.8708,54.993,31624.0
2018-02-07 15:20:00,72.0,72.22,71.93,72.12,44457.0,54.993,55.161,54.9395,55.0846,44457.0
2018-02-07 15:30:00,72.12,72.31,71.98,72.16,78561.0,55.0846,55.2298,54.9777,55.1152,78561.0
2018-02-07 15:40:00,72.16,72.2,71.62,71.68,114340.0,55.1152,55.1457,54.7027,54.7486,114340.0
2018-02-07 15:50:00,71.68,71.75,71.27,71.28,285945.0,54.7486,54.802,54.4354,54.4431,285945.0
2018-02-08 09:30:00,71.39,71.56,71.2,71.51,63053.0,54.5271,54.6569,54.382,54.6187,63053.0
2018-02-08 09:40:00,71.56,71.64,71.25,71.55,79617.0,54.6569,54.718,54.4201,54.6493,79617.0
2018-02-08 09:50:00,71.52,72.0,71.47,71.74,31644.0,54.6264,54.993,54.5882,54.7944,31644.0
2018-02-08 10:00:00,71.74,72.07,71.51,72.01,43854.0,54.7944,55.0464,54.6187,55.0006,43854.0
2018-02-08 10:10:00,72.04,72.04,71.59,71.67,33818.0,55.0235,55.0235,54.6798,54.7409,33818.0
2018-02-08 10:20:00,71.62,71.72,71.39,71.48,41528.0,54.7027,54.7791,54.5271,54.5958,41528.0
2018-02-08 10:30:00,71.44,71.62,71.25,71.31,67190.0,54.5653,54.7027,54.4201,54.466,67190.0
2018-02-08 10:40:00,71.33,71.38,71.0,71.01,129054.0,54.4812,54.5194,54.2292,54.2368,129054.0
2018-02-08 10:50:00,71.0,71.05,70.31,70.46,242443.0,54.2292,54.2674,53.7022,53.8167,242443.0
2018-02-08 11:00:00,70.45,70.68,70.41,70.53,95378.0,53.8091,53.9848,53.7786,53.8702,95378.0
2018-02-08 11:10:00,70.5,70.5,70.05,70.31,85473.0,53.8473,53.8473,53.5036,53.7022,85473.0
2018-02-08 11:20:00,70.29,70.33,69.87,70.03,88422.0,53.6869,53.7175,53.3661,53.4883,88422.0
2018-02-08 11:30:00,70.0,70.32,69.95,70.29,90467.0,53.4654,53.7098,53.4272,53.6869,90467.0
2018-02-08 11:40:00,70.29,70.35,70.1,70.21,93063.0,53.6869,53.7327,53.5418,53.6258,93063.0
2018-02-08 11:50:00,70.22,70.83,70.21,70.57,73325.0,53.6334,54.0993,53.6258,53.9008,73325.0
2018-02-08 12:00:00,70.55,70.6,70.24,70.24,29667.0,53.8855,53.9237,53.6487,53.6487,29667.0
2018-02-08 12:10:00,70.24,70.31,70.11,70.15,20087.0,53.6487,53.7022,53.5494,53.58,20087.0
2018-02-08 12:20:00,70.13,70.14,69.88,70.01,36942.0,53.5647,53.5723,53.3737,53.473,36942.0
2018-02-08 12:30:00,70.01,70.03,69.62,69.83,60368.0,53.473,53.4883,53.1752,53.3356,60368.0
2018-02-08 12:40:00,69.82,70.15,69.64,69.79,35331.0,53.3279,53.58,53.1904,53.305,35331.0
2018-02-08 12:50:00,69.79,69.79,69.28,69.49,56324.0,53.305,53.305,52.9155,53.0759,56324.0
2018-02-08 13:00:00,69.47,69.64,69.27,69.53,100209.0,53.0606,53.1904,52.9078,53.1064,100209.0
2018-02-08 13:10:00,69.53,69.89,69.44,69.83,66140.0,53.1064,53.3814,53.0377,53.3356,66140.0
2018-02-08 13:20:00,69.84,70.04,69.62,69.62,41875.0,53.3432,53.496,53.1752,53.1752,41875.0
2018-02-08 13:30:00,69.61,70.15,69.58,70.12,48309.0,53.1675,53.58,53.1446,53.5571,48309.0
2018-02-08 13:40:00,70.15,70.68,70.15,70.4,53757.0,53.58,53.9848,53.58,53.7709,53757.0
2018-02-08 13:50:00,70.34,70.57,70.28,70.42,36510.0,53.7251,53.9008,53.6793,53.7862,36510.0
2018-02-08 14:00:00,70.43,70.45,70.01,70.18,31915.0,53.7938,53.8091,53.473,53.6029,31915.0
2018-02-08 14:10:00,70.2,70.53,70.17,70.46,28542.0,53.6182,53.8702,53.5952,53.8167,28542.0
2018-02-08 14:20:00,70.49,70.54,70.06,70.13,35221.0,53.8397,53.8778,53.5112,53.5647,35221.0
2018-02-08 14:30:00,70.13,70.2,69.85,70.2,39687.0,53.5647,53.6182,53.3508,53.6182,39687.0
2018-02-08 14:40:00,70.15,70.25,70.0,70.24,36204.0,53.58,53.6563,53.4654,53.6487,36204.0
2018-02-08 14:50:00,70.2,70.21,69.77,69.96,36603.0,53.6182,53.6258,53.2897,53.4348,36603.0
2018-02-08 15:00:00,69.97,70.19,69.8,69.83,35419.0,53.4425,53.6105,53.3126,53.3356,35419.0
2018-02-08 15:10:00,69.8,69.85,69.62,69.7,59555.0,53.3126,53.3508,53.1752,53.2363,59555.0
2018-02-08 15:20:00,69.73,70.07,69.56,69.84,79127.0,53.2592,53.5189,53.1293,53.3432,79127.0
2018-02-08 15:30:00,69.82,69.91,69.43,69.49,91304.0,53.3279,53.3967,53.03,53.0759,91304.0
2018-02-08 15:40:00,69.48,69.85,69.24,69.33,151511.0,53.0682,53.3508,52.8849,52.9537,151511.0
2018-02-08 15:50:00,69.31,69.39,68.77,68.79,216803.0,52.9384,52.9995,52.5259,52.5412,216803.0
2018-02-09 09:30:00,69.51,70.65,69.43,70.26,99943.0,53.0911,53.9619,53.03,53.664,99943.0
2018-02-09 09:40:00,70.23,70.78,70.13,70.46,109472.0,53.6411,54.0612,53.5647,53.8167,109472.0
2018-02-09 09:50:00,70.52,70.69,70.03,70.12,100189.0,53.8626,53.9924,53.4883,53.5571,100189.0
2018-02-09 10:00:00,70.14,70.18,69.82,70.14,109225.0,53.5723,53.6029,53.3279,53.5723,109225.0
2018-02-09 10:10:00,70.13,70.15,69.8,69.89,41960.0,53.5647,53.58,53.3126,53.3814,41960.0
2018-02-09 10:20:00,69.92,69.94,69.56,69.66,52863.0,53.4043,53.4196,53.1293,53.2057,52863.0
2018-02-09 10:30:00,69.66,69.82,69.31,69.34,40478.0,53.2057,53.3279,52.9384,52.9613,40478.0
2018-02-09 10:40:00,69.31,69.31,68.5,68.62,68693.0,52.9384,52.9384,52.3197,52.4114,68693.0
2018-02-09 10:50:00,68.65,69.65,68.62,69.34,73824.0,52.4343,53.1981,52.4114,52.9613,73824.0
2018-02-09 11:00:00,69.36,69.64,69.29,69.3,37806.0,52.9766,53.1904,52.9231,52.9307,37806.0
2018-02-09 11:10:00,69.26,69.46,68.88,69.06,66871.0,52.9002,53.053,52.61,52.7474,66871.0
2018-02-09 11:20:00,68.99,69.28,68.98,69.14,50055.0,52.694,52.9155,52.6863,52.8085,50055.0
2018-02-09 11:30:00,69.18,69.44,69.1,69.23,30335.0,52.8391,53.0377,52.778,52.8773,30335.0
2018-02-09 11:40:00,69.26,69.26,68.94,68.94,41340.0,52.9002,52.9002,52.6558,52.6558,41340.0
2018-02-09 11:50:00,68.93,69.0,68.64,68.71,33108.0,52.6481,52.7016,52.4266,52.4801,33108.0
2018-02-09 12:00:00,68.68,68.79,68.13,68.13,51365.0,52.4572,52.5412,52.0371,52.0371,51365.0
2018-02-09 12:10:00,68.1,68.36,68.05,68.24,53019.0,52.0142,52.2128,51.976,52.1211,53019.0
2018-02-09 12:20:00,68.28,68.65,68.04,68.04,59925.0,52.1517,52.4343,51.9684,51.9684,59925.0
2018-02-09 12:30:00,68.04,68.29,67.95,68.03,58231.0,51.9684,52.1593,51.8996,51.9607,58231.0
2018-02-09 12:40:00,67.99,68.05,67.58,67.58,80043.0,51.9302,51.976,51.617,51.617,80043.0
2018-02-09 12:50:00,67.61,68.48,67.58,68.38,43197.0,51.6399,52.3044,51.617,52.2281,43197.0
2018-02-09 13:00:00,68.46,68.46,68.07,68.13,43809.0,52.2892,52.2892,51.9913,52.0371,43809.0
2018-02-09 13:10:00,68.12,68.37,67.97,68.37,68278.0,52.0295,52.2204,51.9149,52.2204,68278.0
2018-02-09 13:20:00,68.34,68.41,68.02,68.09,73653.0,52.1975,52.251,51.9531,52.0066,73653.0
2018-02-09 13:30:00,68.04,68.27,67.98,68.12,95103.0,51.9684,52.144,51.9225,52.0295,95103.0
2018-02-09 13:40:00,68.09,68.81,68.09,68.77,82608.0,52.0066,52.5565,52.0066,52.5259,82608.0
2018-02-09 13:50:00,68.75,69.3,68.73,68.92,75899.0,52.5107,52.9307,52.4954,52.6405,75899.0
2018-02-09 14:00:00,68.89,69.76,68.89,69.53,42238.0,52.6176,53.2821,52.6176,53.1064,42238.0
2018-02-09 14:10:00,69.65,70.06,69.46,69.91,53485.0,53.1981,53.5112,53.053,53.3967,53485.0
2018-02-09 14:20:00,69.99,70.32,69.62,69.66,66412.0,53.4578,53.7098,53.1752,53.2057,66412.0
2018-02-09 14:30:00,69.71,69.84,69.45,69.8,43884.0,53.2439,53.3432,53.0453,53.3126,43884.0
2018-02-09 14:40:00,69.86,70.25,69.77,70.08,58245.0,53.3585,53.6563,53.2897,53.5265,58245.0
2018-02-09 14:50:00,70.03,70.37,69.89,69.97,43103.0,53.4883,53.748,53.3814,53.4425,43103.0
2018-02-09 15:00:00,69.93,70.01,69.38,69.5,56462.0,53.4119,53.473,52.9919,53.0835,56462.0
2018-02-09 15:10:00,69.52,70.16,69.44,70.06,167802.0,53.0988,53.5876,53.0377,53.5112,167802.0
2018-02-09 15:20:00,70.09,70.36,69.86,70.18,62878.0,53.5341,53.7404,53.3585,53.6029,62878.0
2018-02-09 15:30:00,70.22,70.57,70.16,70.39,87277.0,53.6334,53.9008,53.5876,53.7633,87277.0
2018-02-09 15:40:00,70.44,71.22,70.39,71.02,135144.0,53.8015,54.3972,53.7633,54.2445,135144.0
2018-02-09 15:50:00,71.03,71.41,70.46,70.75,219554.0,54.2521,54.5423,53.8167,54.0382,219554.0
2018-02-12 09:30:00,71.11,71.27,70.26,70.3,133367.0,54.3132,54.4354,53.664,53.6945,133367.0
2018-02-12 09:40:00,70.32,70.73,69.94,70.02,106971.0,53.7098,54.023,53.4196,53.4807,106971.0
2018-02-12 09:50:00,70.06,70.21,69.75,69.75,86379.0,53.5112,53.6258,53.2745,53.2745,86379.0
2018-02-12 10:00:00,69.73,69.86,69.28,69.3,171871.0,53.2592,53.3585,52.9155,52.9307,171871.0
2018-02-12 10:10:00,69.28,69.95,69.15,69.59,96252.0,52.9155,53.4272,52.8162,53.1522,96252.0
2018-02-12 10:20:00,69.57,69.6,69.0,69.24,91959.0,53.137,53.1599,52.7016,52.8849,91959.0
2018-02-12 10:30:00,69.26,69.69,69.06,69.4,64547.0,52.9002,53.2286,52.7474,53.0071,64547.0
2018-02-12 10:40:00,69.42,69.76,69.2,69.76,39662.0,53.0224,53.2821,52.8544,53.2821,39662.0
2018-02-12 10:50:00,69.76,69.84,69.5,69.77,43629.0,53.2821,53.3432,53.0835,53.2897,43629.0
2018-02-12 11:00:00,69.75,69.78,69.06,69.07,58456.0,53.2745,53.2974,52.7474,52.7551,58456.0
2018-02-12 11:10:00,69.07,69.47,68.95,69.32,63730.0,52.7551,53.0606,52.6634,52.946,63730.0
2018-02-12 11:20:00,69.35,69.54,69.21,69.47,47487.0,52.9689,53.1141,52.862,53.0606,47487.0
2018-02-12 11:30:00,69.45,69.86,69.37,69.85,31444.0,53.0453,53.3585,52.9842,53.3508,31444.0
2018-02-12 11:40:00,69.85,69.94,69.76,69.84,23258.0,53.3508,53.4196,53.2821,53.3432,23258.0
2018-02-12 11:50:00,69.85,70.22,69.77,70.21,19760.0,53.3508,53.6334,53.2897,53.6258,19760.0
2018-02-12 12:00:00,70.22,70.31,70.04,70.31,36115.0,53.6334,53.7022,53.496,53.7022,36115.0
2018-02-12 12:10:00,70.32,70.9,70.32,70.67,70392.0,53.7098,54.1528,53.7098,53.9771,70392.0
2018-02-12 12:20:00,70.69,70.7,70.39,70.42,17582.0,53.9924,54.0001,53.7633,53.7862,17582.0
2018-02-12 12:30:00,70.4,70.4,70.2,70.4,21765.0,53.7709,53.7709,53.6182,53.7709,21765.0
2018-02-12 12:40:00,70.35,70.57,70.27,70.48,31999.0,53.7327,53.9008,53.6716,53.832,31999.0
2018-02-12 12:50:00,70.49,70.6,70.32,70.35,20197.0,53.8397,53.9237,53.7098,53.7327,20197.0
2018-02-12 13:00:00,70.37,70.47,70.21,70.25,21410.0,53.748,53.8244,53.6258,53.6563,21410.0
2018-02-12 13:10:00,70.25,70.49,70.23,70.29,25588.0,53.6563,53.8397,53.6411,53.6869,25588.0
2018-02-12 13:20:00,70.28,70.44,70.22,70.34,31599.0,53.6793,53.8015,53.6334,53.7251,31599.0
2018-02-12 13:30:00,70.32,70.35,70.16,70.24,44666.0,53.7098,53.7327,53.5876,53.6487,44666.0
2018-02-12 13:40:00,70.22,70.42,70.19,70.37,24198.0,53.6334,53.7862,53.6105,53.748,24198.0
2018-02-12 13:50:00,70.38,70.84,70.38,70.71,31663.0,53.7556,54.107,53.7556,54.0077,31663.0
2018-02-12 14:00:00,70.71,70.81,70.57,70.58,42894.0,54.0077,54.0841,53.9008,53.9084,42894.0
2018-02-12 14:10:00,70.58,70.65,70.45,70.53,28648.0,53.9084,53.9619,53.8091,53.8702,28648.0
2018-02-12 14:20:00,70.55,70.82,70.52,70.8,33235.0,53.8855,54.0917,53.8626,54.0764,33235.0
2018-02-12 14:30:00,70.81,70.93,70.73,70.78,38084.0,54.0841,54.1757,54.023,54.0612,38084.0
2018-02-12 14:40:00,70.78,70.82,70.58,70.63,26282.0,54.0612,54.0917,53.9084,53.9466,26282.0
2018-02-12 14:50:00,70.6,70.73,70.47,70.64,49721.0,53.9237,54.023,53.8244,53.9542,49721.0
2018-02-12 15:00:00,70.65,70.85,70.57,70.82,56811.0,53.9619,54.1146,53.9008,54.0917,56811.0
2018-02-12 15:10:00,70.82,71.03,70.74,70.97,59544.0,54.0917,54.2521,54.0306,54.2063,59544.0
2018-02-12 15:20:00,70.98,71.03,70.66,70.68,66582.0,54.2139,54.2521,53.9695,53.9848,66582.0
2018-02-12 15:30:00,70.69,70.74,70.26,70.38,109268.0,53.9924,54.0306,53.664,53.7556,109268.0
2018-02-12 15:40:00,70.38,70.67,70.08,70.23,136911.0,53.7556,53.9771,53.5265,53.6411,136911.0
2018-02-12 15:50:00,70.19,70.63,70.18,70.35,213515.0,53.6105,53.9466,53.6029,53.7327,213515.0
2018-02-13 09:30:00,70.06,70.88,69.74,70.81,75105.0,53.5112,54.1375,53.2668,54.0841,75105.0
2018-02-13 09:40:00,70.74,70.83,70.51,70.54,69855.0,54.0306,54.0993,53.8549,53.8778,69855.0
2018-02-13 09:50:00,70.5,70.55,70.03,70.14,44495.0,53.8473,53.8855,53.4883,53.5723,44495.0
2018-02-13 10:00:00,70.22,70.37,70.04,70.05,61130.0,53.6334,53.748,53.496,53.5036,61130.0
2018-02-13 10:10:00,70.06,70.35,69.81,69.89,115724.0,53.5112,53.7327,53.3203,53.3814,115724.0
2018-02-13 10:20:00,69.89,70.37,69.89,70.21,37681.0,53.3814,53.748,53.3814,53.6258,37681.0
2018-02-13 10:30:00,70.18,70.23,69.7,70.01,37424.0,53.6029,53.6411,53.2363,53.473,37424.0
2018-02-13 10:40:00,70.04,70.44,70.04,70.43,28328.0,53.496,53.8015,53.496,53.7938,28328.0
2018-02-13 10:50:00,70.43,70.48,70.31,70.42,32632.0,53.7938,53.832,53.7022,53.7862,32632.0
2018-02-13 11:00:00,70.38,70.38,69.99,70.0,38260.0,53.7556,53.7556,53.4578,53.4654,38260.0
2018-02-13 11:10:00,70.01,70.18,69.9,70.1,40834.0,53.473,53.6029,53.389,53.5418,40834.0
2018-02-13 11:20:00,70.1,70.24,69.96,69.99,41558.0,53.5418,53.6487,53.4348,53.4578,41558.0
2018-02-13 11:30:00,70.02,70.1,69.96,70.06,19945.0,53.4807,53.5418,53.4348,53.5112,19945.0
2018-02-13 11:40:00,70.05,70.15,69.96,70.12,27637.0,53.5036,53.58,53.4348,53.5571,27637.0
2018-02-13 11:50:00,70.14,70.15,69.91,70.06,32841.0,53.5723,53.58,53.3967,53.5112,32841.0
2018-02-13 12:00:00,70.06,70.18,70.01,70.17,65285.0,53.5112,53.6029,53.473,53.5952,65285.0
2018-02-13 12:10:00,70.19,70.34,70.19,70.25,42273.0,53.6105,53.7251,53.6105,53.6563,42273.0
2018-02-13 12:20:00,70.23,70.24,70.03,70.16,41510.0,53.6411,53.6487,53.4883,53.5876,41510.0
2018-02-13 12:30:00,70.14,70.16,69.86,69.94,52367.0,53.5723,53.5876,53.3585,53.4196,52367.0
2018-02-13 12:40:00,69.95,70.12,69.93,70.11,29128.0,53.4272,53.5571,53.4119,53.5494,29128.0
2018-02-13 12:50:00,70.11,70.17,69.94,69.94,35285.0,53.5494,53.5952,53.4196,53.4196,35285.0
2018-02-13 13:00:00,69.95,70.05,69.88,69.96,36289.0,53.4272,53.5036,53.3737,53.4348,36289.0
2018-02-13 13:10:00,69.97,70.24,69.84,70.18,37913.0,53.4425,53.6487,53.3432,53.6029,37913.0
2018-02-13 13:20:00,70.19,70.36,70.19,70.22,42395.0,53.6105,53.7404,53.6105,53.6334,42395.0
2018-02-13 13:30:00,70.23,70.27,70.12,70.27,26110.0,53.6411,53.6716,53.5571,53.6716,26110.0
2018-02-13 13:40:00,70.25,70.31,70.16,70.2,35694.0,53.6563,53.7022,53.5876,53.6182,35694.0
2018-02-13 13:50:00,70.19,70.28,70.12,70.13,25361.0,53.6105,53.6793,53.5571,53.5647,25361.0
2018-02-13 14:00:00,70.12,70.34,70.08,70.32,38407.0,53.5571,53.7251,53.5265,53.7098,38407.0
2018-02-13 14:10:00,70.32,70.55,70.31,70.42,39231.0,53.7098,53.8855,53.7022,53.7862,39231.0
2018-02-13 14:20:00,70.4,70.44,70.19,70.2,64740.0,53.7709,53.8015,53.6105,53.6182,64740.0
2018-02-13 14:30:00,70.18,70.29,70.06,70.12,30290.0,53.6029,53.6869,53.5112,53.5571,30290.0
2018-02-13 14:40:00,70.12,70.17,70.05,70.15,22983.0,53.5571,53.5952,53.5036,53.58,22983.0
2018-02-13 14:50:00,70.17,70.3,70.13,70.18,47352.0,53.5952,53.6945,53.5647,53.6029,47352.0
2018-02-13 15:00:00,70.18,70.2,70.03,70.17,42033.0,53.6029,53.6182,53.4883,53.5952,42033.0
2018-02-13 15:10:00,70.16,70.33,70.13,70.3,43085.0,53.5876,53.7175,53.5647,53.6945,43085.0
2018-02-13 15:20:00,70.29,70.34,70.18,70.31,50633.0,53.6869,53.7251,53.6029,53.7022,50633.0
2018-02-13 15:30:00,70.3,70.53,70.21,70.47,76084.0,53.6945,53.8702,53.6258,53.8244,76084.0
2018-02-13 15:40:00,70.48,70.5,70.05,70.12,166677.0,53.832,53.8473,53.5036,53.5571,166677.0
2018-02-13 15:50:00,70.12,70.17,70.03,70.11,250912.0,53.5571,53.5952,53.4883,53.5494,250912.0
2018-02-14 09:30:00,69.74,70.11,69.41,70.02,218343.0,53.2668,53.5494,53.0148,53.4807,218343.0
2018-02-14 09:40:00,70.02,70.16,69.44,69.63,135814.0,53.4807,53.5876,53.0377,53.1828,135814.0
2018-02-14 09:50:00,69.65,70.4,69.56,70.28,156962.0,53.1981,53.7709,53.1293,53.6793,156962.0
2018-02-14 10:00:00,70.32,70.69,70.32,70.5,107733.0,53.7098,53.9924,53.7098,53.8473,107733.0
2018-02-14 10:10:00,70.52,70.8,70.32,70.66,133768.0,53.8626,54.0764,53.7098,53.9695,133768.0
2018-02-14 10:20:00,70.65,70.87,70.28,70.37,94286.0,53.9619,54.1299,53.6793,53.748,94286.0
2018-02-14 10:30:00,70.37,70.8,70.26,70.8,78442.0,53.748,54.0764,53.664,54.0764,78442.0
2018-02-14 10:40:00,70.79,70.84,70.53,70.62,67006.0,54.0688,54.107,53.8702,53.939,67006.0
2018-02-14 10:50:00,70.59,70.83,70.52,70.73,62555.0,53.916,54.0993,53.8626,54.023,62555.0
2018-02-14 11:00:00,70.72,71.09,70.68,70.77,107983.0,54.0153,54.2979,53.9848,54.0535,107983.0
2018-02-14 11:10:00,70.76,71.13,70.68,71.12,152245.0,54.0459,54.3285,53.9848,54.3208,152245.0
2018-02-14 11:20:00,71.1,71.21,71.0,71.04,116991.0,54.3056,54.3896,54.2292,54.2597,116991.0
2018-02-14 11:30:00,71.05,71.07,70.59,70.82,40959.0,54.2674,54.2827,53.916,54.0917,40959.0
2018-02-14 11:40:00,70.83,71.06,70.76,70.89,27716.0,54.0993,54.275,54.0459,54.1452,27716.0
2018-02-14 11:50:00,70.87,71.02,70.74,70.96,27813.0,54.1299,54.2445,54.0306,54.1986,27813.0
2018-02-14 12:00:00,70.97,71.27,70.96,71.14,30072.0,54.2063,54.4354,54.1986,54.3361,30072.0
2018-02-14 12:10:00,71.14,71.25,71.05,71.18,29431.0,54.3361,54.4201,54.2674,54.3667,29431.0
2018-02-14 12:20:00,71.16,71.55,71.11,71.46,32327.0,54.3514,54.6493,54.3132,54.5805,32327.0
2018-02-14 12:30:00,71.44,71.6,71.34,71.55,23798.0,54.5653,54.6875,54.4889,54.6493,23798.0
2018-02-14 12:40:00,71.57,71.63,71.43,71.47,52847.0,54.6646,54.7104,54.5576,54.5882,52847.0
2018-02-14 12:50:00,71.48,71.82,71.45,71.78,51581.0,54.5958,54.8555,54.5729,54.8249,51581.0
2018-02-14 13:00:00,71.77,71.9,71.66,71.73,26601.0,54.8173,54.9166,54.7333,54.7868,26601.0
2018-02-14 13:10:00,71.73,71.99,71.72,71.79,25129.0,54.7868,54.9853,54.7791,54.8326,25129.0
2018-02-14 13:20:00,71.79,72.02,71.76,71.88,24287.0,54.8326,55.0083,54.8097,54.9013,24287.0
2018-02-14 13:30:00,71.89,72.09,71.89,71.94,27552.0,54.909,55.0617,54.909,54.9472,27552.0
2018-02-14 13:40:00,71.95,72.11,71.74,72.11,53416.0,54.9548,55.077,54.7944,55.077,53416.0
2018-02-14 13:50:00,72.1,72.4,71.96,72.37,79996.0,55.0694,55.2985,54.9624,55.2756,79996.0
2018-02-14 14:00:00,72.38,72.64,72.37,72.51,86543.0,55.2832,55.4818,55.2756,55.3825,86543.0
2018-02-14 14:10:00,72.52,72.73,72.44,72.62,80104.0,55.3902,55.5506,55.3291,55.4665,80104.0
2018-02-14 14:20:00,72.61,72.64,72.09,72.14,53627.0,55.4589,55.4818,55.0617,55.0999,53627.0
2018-02-14 14:30:00,72.13,72.38,71.99,72.38,74449.0,55.0923,55.2832,54.9853,55.2832,74449.0
2018-02-14 14:40:00,72.36,72.39,72.21,72.28,38380.0,55.2679,55.2909,55.1534,55.2068,38380.0
2018-02-14 14:50:00,72.28,72.33,72.22,72.26,33748.0,55.2068,55.245,55.161,55.1916,33748.0
2018-02-14 15:00:00,72.26,72.54,72.26,72.39,45815.0,55.1916,55.4054,55.1916,55.2909,45815.0
2018-02-14 15:10:00,72.39,72.73,72.34,72.67,58296.0,55.2909,55.5506,55.2527,55.5047,58296.0
2018-02-14 15:20:00,72.67,72.81,72.5,72.63,128380.0,55.5047,55.6117,55.3749,55.4742,128380.0
2018-02-14 15:30:00,72.62,72.65,72.45,72.5,57801.0,55.4665,55.4894,55.3367,55.3749,57801.0
2018-02-14 15:40:00,72.5,72.67,72.46,72.58,126297.0,55.3749,55.5047,55.3443,55.436,126297.0
2018-02-14 15:50:00,72.59,72.66,72.45,72.51,234798.0,55.4436,55.4971,55.3367,55.3825,234798.0
2018-02-15 09:30:00,73.06,73.12,72.53,73.01,109472.0,55.8026,55.8484,55.3978,55.7644,109472.0
2018-02-15 09:40:00,73.08,73.24,72.8,73.17,55268.0,55.8179,55.9401,55.604,55.8866,55268.0
2018-02-15 09:50:00,73.14,73.2,72.82,73.2,55643.0,55.8637,55.9095,55.6193,55.9095,55643.0
2018-02-15 10:00:00,73.2,73.24,72.58,72.59,71129.0,55.9095,55.9401,55.436,55.4436,71129.0
2018-02-15 10:10:00,72.61,72.65,72.18,72.4,63636.0,55.4589,55.4894,55.1305,55.2985,63636.0
2018-02-15 10:20:00,72.39,72.7,72.34,72.63,39263.0,55.2909,55.5276,55.2527,55.4742,39263.0
2018-02-15 10:30:00,72.62,72.64,72.33,72.35,34323.0,55.4665,55.4818,55.245,55.2603,34323.0
2018-02-15 10:40:00,72.33,72.46,72.22,72.28,64352.0,55.245,55.3443,55.161,55.2068,64352.0
2018-02-15 10:50:00,72.27,72.43,72.0,72.0,77177.0,55.1992,55.3214,54.993,54.993,77177.0
2018-02-15 11:00:00,71.96,72.18,71.84,72.14,59385.0,54.9624,55.1305,54.8708,55.0999,59385.0
2018-02-15 11:10:00,72.18,72.58,72.14,72.52,49511.0,55.1305,55.436,55.0999,55.3902,49511.0
2018-02-15 11:20:00,72.54,72.67,72.42,72.5,33485.0,55.4054,55.5047,55.3138,55.3749,33485.0
2018-02-15 11:30:00,72.53,72.56,72.21,72.37,26482.0,55.3978,55.4207,55.1534,55.2756,26482.0
2018-02-15 11:40:00,72.38,72.55,72.37,72.52,39278.0,55.2832,55.4131,55.2756,55.3902,39278.0
2018-02-15 11:50:00,72.5,72.61,72.3,72.46,56052.0,55.3749,55.4589,55.2221,55.3443,56052.0
2018-02-15 12:00:00,72.48,72.64,72.43,72.52,38724.0,55.3596,55.4818,55.3214,55.3902,38724.0
2018-02-15 12:10:00,72.53,72.6,72.45,72.54,18290.0,55.3978,55.4513,55.3367,55.4054,18290.0
2018-02-15 12:20:00,72.54,72.62,72.52,72.57,16675.0,55.4054,55.4665,55.3902,55.4283,16675.0
2018-02-15 12:30:00,72.59,72.76,72.59,72.68,20980.0,55.4436,55.5735,55.4436,55.5124,20980.0
2018-02-15 12:40:00,72.67,72.76,72.61,72.7,21109.0,55.5047,55.5735,55.4589,55.5276,21109.0
2018-02-15 12:50:00,72.7,72.7,72.55,72.67,18172.0,55.5276,55.5276,55.4131,55.5047,18172.0
2018-02-15 13:00:00,72.66,72.72,72.59,72.67,15281.0,55.4971,55.5429,55.4436,55.5047,15281.0
2018-02-15 13:10:00,72.67,72.81,72.66,72.72,15190.0,55.5047,55.6117,55.4971,55.5429,15190.0
2018-02-15 13:20:00,72.72,72.84,72.58,72.83,33729.0,55.5429,55.6346,55.436,55.6269,33729.0
2018-02-15 13:30:00,72.79,72.91,72.74,72.83,28383.0,55.5964,55.688,55.5582,55.6269,28383.0
2018-02-15 13:40:00,72.83,72.87,72.77,72.87,28481.0,55.6269,55.6575,55.5811,55.6575,28481.0
2018-02-15 13:50:00,72.88,72.89,72.72,72.76,51923.0,55.6651,55.6728,55.5429,55.5735,51923.0
2018-02-15 14:00:00,72.75,73.12,72.71,73.09,36918.0,55.5658,55.8484,55.5353,55.8255,36918.0
2018-02-15 14:10:00,73.09,73.09,72.88,72.99,27191.0,55.8255,55.8255,55.6651,55.7491,27191.0
2018-02-15 14:20:00,73.0,73.17,72.96,73.15,24241.0,55.7568,55.8866,55.7262,55.8713,24241.0
2018-02-15 14:30:00,73.14,73.15,73.03,73.11,23918.0,55.8637,55.8713,55.7797,55.8408,23918.0
2018-02-15 14:40:00,73.1,73.21,73.04,73.15,27431.0,55.8332,55.9172,55.7873,55.8713,27431.0
2018-02-15 14:50:00,73.15,73.15,72.97,73.13,20185.0,55.8713,55.8713,55.7339,55.8561,20185.0
2018-02-15 15:00:00,73.13,73.26,73.11,73.14,37847.0,55.8561,55.9554,55.8408,55.8637,37847.0
2018-02-15 15:10:00,73.13,73.24,73.06,73.17,38514.0,55.8561,55.9401,55.8026,55.8866,38514.0
2018-02-15 15:20:00,73.17,73.28,73.08,73.08,44536.0,55.8866,55.9706,55.8179,55.8179,44536.0
2018-02-15 15:30:00,73.09,73.14,72.98,73.09,66952.0,55.8255,55.8637,55.7415,55.8255,66952.0
2018-02-15 15:40:00,73.09,73.17,73.01,73.14,77036.0,55.8255,55.8866,55.7644,55.8637,77036.0
2018-02-15 15:50:00,73.14,73.32,73.12,73.32,179496.0,55.8637,56.0012,55.8484,56.0012,179496.0
2018-02-16 09:30:00,73.27,73.41,72.92,73.28,141035.0,55.963,56.0699,55.6957,55.9706,141035.0
2018-02-16 09:40:00,73.26,73.83,73.12,73.73,69017.0,55.9554,56.3907,55.8484,56.3143,69017.0
2018-02-16 09:50:00,73.75,73.88,73.55,73.72,64741.0,56.3296,56.4289,56.1769,56.3067,64741.0
2018-02-16 10:00:00,73.73,74.2,73.73,74.15,61192.0,56.3143,56.6733,56.3143,56.6351,61192.0
2018-02-16 10:10:00,74.13,74.19,73.85,74.12,57480.0,56.6199,56.6657,56.406,56.6122,57480.0
2018-02-16 10:20:00,74.15,74.25,73.91,73.94,63917.0,56.6351,56.7115,56.4518,56.4747,63917.0
2018-02-16 10:30:00,73.94,74.2,73.92,74.04,62040.0,56.4747,56.6733,56.4595,56.5511,62040.0
2018-02-16 10:40:00,74.02,74.03,73.81,73.87,53983.0,56.5358,56.5435,56.3754,56.4213,53983.0
2018-02-16 10:50:00,73.85,73.88,73.7,73.7,37078.0,56.406,56.4289,56.2914,56.2914,37078.0
2018-02-16 11:00:00,73.71,73.96,73.69,73.95,24861.0,56.2991,56.49,56.2838,56.4824,24861.0
2018-02-16 11:10:00,73.95,74.09,73.83,73.92,30576.0,56.4824,56.5893,56.3907,56.4595,30576.0
2018-02-16 11:20:00,73.89,73.89,73.6,73.67,22052.0,56.4365,56.4365,56.2151,56.2685,22052.0
2018-02-16 11:30:00,73.7,73.76,73.61,73.69,19808.0,56.2914,56.3373,56.2227,56.2838,19808.0
2018-02-16 11:40:00,73.7,73.85,73.69,73.84,14919.0,56.2914,56.406,56.2838,56.3984,14919.0
2018-02-16 11:50:00,73.83,73.88,73.66,73.67,19469.0,56.3907,56.4289,56.2609,56.2685,19469.0
2018-02-16 12:00:00,73.68,73.73,73.51,73.51,20602.0,56.2762,56.3143,56.1463,56.1463,20602.0
2018-02-16 12:10:00,73.53,73.56,73.39,73.53,24783.0,56.1616,56.1845,56.0547,56.1616,24783.0
2018-02-16 12:20:00,73.52,73.55,73.21,73.33,13493.0,56.1539,56.1769,55.9172,56.0088,13493.0
2018-02-16 12:30:00,73.34,73.64,73.33,73.56,23120.0,56.0165,56.2456,56.0088,56.1845,23120.0
2018-02-16 12:40:00,73.56,73.6,73.37,73.39,18174.0,56.1845,56.2151,56.0394,56.0547,18174.0
2018-02-16 12:50:00,73.37,73.45,73.1,73.45,27290.0,56.0394,56.1005,55.8332,56.1005,27290.0
2018-02-16 13:00:00,73.45,73.51,73.17,73.21,17902.0,56.1005,56.1463,55.8866,55.9172,17902.0
2018-02-16 13:10:00,73.18,73.19,72.91,72.95,19478.0,55.8943,55.9019,55.688,55.7186,19478.0
2018-02-16 13:20:00,72.94,73.16,72.9,72.91,21395.0,55.7109,55.879,55.6804,55.688,21395.0
2018-02-16 13:30:00,72.9,73.2,72.77,73.11,30775.0,55.6804,55.9095,55.5811,55.8408,30775.0
2018-02-16 13:40:00,73.14,73.27,73.08,73.11,16131.0,55.8637,55.963,55.8179,55.8408,16131.0
2018-02-16 13:50:00,73.1,73.32,73.07,73.27,21084.0,55.8332,56.0012,55.8102,55.963,21084.0
2018-02-16 14:00:00,73.24,73.4,73.19,73.27,44743.0,55.9401,56.0623,55.9019,55.963,44743.0
2018-02-16 14:10:00,73.25,73.43,73.12,73.33,61080.0,55.9477,56.0852,55.8484,56.0088,61080.0
2018-02-16 14:20:00,73.31,73.39,73.05,73.35,48037.0,55.9936,56.0547,55.795,56.0241,48037.0
2018-02-16 14:30:00,73.37,73.59,73.2,73.55,35940.0,56.0394,56.2074,55.9095,56.1769,35940.0
2018-02-16 14:40:00,73.54,73.58,73.3,73.48,26794.0,56.1692,56.1998,55.9859,56.1234,26794.0
2018-02-16 14:50:00,73.48,73.57,73.33,73.57,17756.0,56.1234,56.1921,56.0088,56.1921,17756.0
2018-02-16 15:00:00,73.55,73.65,73.47,73.57,25372.0,56.1769,56.2532,56.1158,56.1921,25372.0
2018-02-16 15:10:00,73.59,73.65,73.41,73.49,34959.0,56.2074,56.2532,56.0699,56.131,34959.0
2018-02-16 15:20:00,73.49,73.54,73.36,73.45,31566.0,56.131,56.1692,56.0317,56.1005,31566.0
2018-02-16 15:30:00,73.45,73.51,73.27,73.51,35579.0,56.1005,56.1463,55.963,56.1463,35579.0
2018-02-16 15:40:00,73.51,73.51,73.31,73.45,65393.0,56.1463,56.1463,55.9936,56.1005,65393.0
2018-02-16 15:50:00,73.44,73.5,73.16,73.17,149405.0,56.0928,56.1387,55.879,55.8866,149405.0
2018-02-20 09:30:00,72.63,72.63,71.72,72.25,100828.0,55.4742,55.4742,54.7791,55.1839,100828.0
2018-02-20 09:40:00,72.25,72.49,72.15,72.48,100643.0,55.1839,55.3672,55.1076,55.3596,100643.0
2018-02-20 09:50:00,72.48,72.48,72.09,72.14,162740.0,55.3596,55.3596,55.0617,55.0999,162740.0
2018-02-20 10:00:00,72.15,72.71,72.08,72.56,86050.0,55.1076,55.5353,55.0541,55.4207,86050.0
2018-02-20 10:10:00,72.57,73.04,72.54,73.04,105833.0,55.4283,55.7873,55.4054,55.7873,105833.0
2018-02-20 10:20:00,73.05,73.24,72.81,72.99,53186.0,55.795,55.9401,55.6117,55.7491,53186.0
2018-02-20 10:30:00,72.98,73.0,72.75,72.89,43760.0,55.7415,55.7568,55.5658,55.6728,43760.0
2018-02-20 10:40:00,72.9,73.08,72.9,72.98,19814.0,55.6804,55.8179,55.6804,55.7415,19814.0
2018-02-20 10:50:00,72.98,73.01,72.69,72.74,29265.0,55.7415,55.7644,55.52,55.5582,29265.0
2018-02-20 11:00:00,72.76,72.98,72.71,72.96,22787.0,55.5735,55.7415,55.5353,55.7262,22787.0
2018-02-20 11:10:00,72.97,73.08,72.86,73.05,34221.0,55.7339,55.8179,55.6498,55.795,34221.0
2018-02-20 11:20:00,73.06,73.44,73.05,73.14,52171.0,55.8026,56.0928,55.795,55.8637,52171.0
2018-02-20 11:30:00,73.13,73.24,73.03,73.09,22399.0,55.8561,55.9401,55.7797,55.8255,22399.0
2018-02-20 11:40:00,73.07,73.38,73.04,73.21,32044.0,55.8102,56.047,55.7873,55.9172,32044.0
2018-02-20 11:50:00,73.21,73.24,73.05,73.15,22558.0,55.9172,55.9401,55.795,55.8713,22558.0
2018-02-20 12:00:00,73.15,73.3,73.15,73.17,21289.0,55.8713,55.9859,55.8713,55.8866,21289.0
2018-02-20 12:10:00,73.18,73.21,73.06,73.07,16364.0,55.8943,55.9172,55.8026,55.8102,16364.0
2018-02-20 12:20:00,73.09,73.23,73.05,73.17,17492.0,55.8255,55.9324,55.795,55.8866,17492.0
2018-02-20 12:30:00,73.17,73.17,73.04,73.04,13434.0,55.8866,55.8866,55.7873,55.7873,13434.0
2018-02-20 12:40:00,73.06,73.13,73.0,73.01,20001.0,55.8026,55.8561,55.7568,55.7644,20001.0
2018-02-20 12:50:00,73.02,73.08,72.95,73.05,18030.0,55.7721,55.8179,55.7186,55.795,18030.0
2018-02-20 13:00:00,73.04,73.13,72.84,72.86,33243.0,55.7873,55.8561,55.6346,55.6498,33243.0
2018-02-20 13:10:00,72.84,72.84,72.65,72.78,26147.0,55.6346,55.6346,55.4894,55.5887,26147.0
2018-02-20 13:20:00,72.74,72.77,72.58,72.65,20092.0,55.5582,55.5811,55.436,55.4894,20092.0
2018-02-20 13:30:00,72.64,72.76,72.61,72.69,26916.0,55.4818,55.5735,55.4589,55.52,26916.0
2018-02-20 13:40:00,72.68,72.75,72.58,72.74,18526.0,55.5124,55.5658,55.436,55.5582,18526.0
2018-02-20 13:50:00,72.73,72.93,72.69,72.92,22542.0,55.5506,55.7033,55.52,55.6957,22542.0
2018-02-20 14:00:00,72.92,72.97,72.52,72.56,32089.0,55.6957,55.7339,55.3902,55.4207,32089.0
2018-02-20 14:10:00,72.54,72.59,72.26,72.46,99986.0,55.4054,55.4436,55.1916,55.3443,99986.0
2018-02-20 14:20:00,72.48,72.61,72.4,72.4,26981.0,55.3596,55.4589,55.2985,55.2985,26981.0
2018-02-20 14:30:00,72.37,72.55,72.34,72.47,25148.0,55.2756,55.4131,55.2527,55.352,25148.0
2018-02-20 14:40:00,72.47,72.53,72.38,72.48,21729.0,55.352,55.3978,55.2832,55.3596,21729.0
2018-02-20 14:50:00,72.47,72.48,72.26,72.32,30527.0,55.352,55.3596,55.1916,55.2374,30527.0
2018-02-20 15:00:00,72.32,72.48,72.17,72.19,42123.0,55.2374,55.3596,55.1228,55.1381,42123.0
2018-02-20 15:10:00,72.16,72.26,72.05,72.08,31456.0,55.1152,55.1916,55.0312,55.0541,31456.0
2018-02-20 15:20:00,72.07,72.19,71.9,72.17,42279.0,55.0464,55.1381,54.9166,55.1228,42279.0
2018-02-20 15:30:00,72.17,72.31,71.98,71.98,85759.0,55.1228,55.2298,54.9777,54.9777,85759.0
2018-02-20 15:40:00,71.99,72.22,71.88,72.07,88727.0,54.9853,55.161,54.9013,55.0464,88727.0
2018-02-20 15:50:00,72.07,72.13,71.89,71.92,225385.0,55.0464,55.0923,54.909,54.9319,225385.0
2018-02-21 09:30:00,72.24,72.58,72.1,72.45,74234.0,55.1763,55.436,55.0694,55.3367,74234.0
2018-02-21 09:40:00,72.46,72.72,72.04,72.56,65117.0,55.3443,55.5429,55.0235,55.4207,65117.0
2018-02-21 09:50:00,72.55,72.58,72.26,72.32,33822.0,55.4131,55.436,55.1916,55.2374,33822.0
2018-02-21 10:00:00,72.36,72.45,71.86,71.9,79180.0,55.2679,55.3367,54.8861,54.9166,79180.0
2018-02-21 10:10:00,71.89,72.08,71.7,72.03,82023.0,54.909,55.0541,54.7638,55.0159,82023.0
2018-02-21 10:20:00,72.03,72.08,71.71,72.06,57102.0,55.0159,55.0541,54.7715,55.0388,57102.0
2018-02-21 10:30:00,72.08,72.14,71.82,72.1,43395.0,55.0541,55.0999,54.8555,55.0694,43395.0
2018-02-21 10:40:00,72.11,72.18,72.0,72.12,27712.0,55.077,55.1305,54.993,55.0846,27712.0
2018-02-21 10:50:00,72.12,72.17,71.97,72.02,48771.0,55.0846,55.1228,54.9701,55.0083,48771.0
2018-02-21 11:00:00,72.02,72.11,71.94,72.02,37800.0,55.0083,55.077,54.9472,55.0083,37800.0
2018-02-21 11:10:00,72.0,72.03,71.86,72.03,47091.0,54.993,55.0159,54.8861,55.0159,47091.0
2018-02-21 11:20:00,72.03,72.11,71.99,72.07,24956.0,55.0159,55.077,54.9853,55.0464,24956.0
2018-02-21 11:30:00,72.06,72.12,71.94,72.0,57435.0,55.0388,55.0846,54.9472,54.993,57435.0
2018-02-21 11:40:00,72.0,72.35,71.96,72.28,62129.0,54.993,55.2603,54.9624,55.2068,62129.0
2018-02-21 11:50:00,72.27,72.32,72.11,72.29,20943.0,55.1992,55.2374,55.077,55.2145,20943.0
2018-02-21 12:00:00,72.29,72.36,72.18,72.21,10396.0,55.2145,55.2679,55.1305,55.1534,10396.0
2018-02-21 12:10:00,72.2,72.48,72.2,72.46,16394.0,55.1457,55.3596,55.1457,55.3443,16394.0
2018-02-21 12:20:00,72.44,72.47,72.27,72.29,22525.0,55.3291,55.352,55.1992,55.2145,22525.0
2018-02-21 12:30:00,72.29,72.5,72.27,72.35,18247.0,55.2145,55.3749,55.1992,55.2603,18247.0
2018-02-21 12:40:00,72.36,72.38,72.16,72.21,61569.0,55.2679,55.2832,55.1152,55.1534,61569.0
2018-02-21 12:50:00,72.24,72.41,72.22,72.41,24485.0,55.1763,55.3061,55.161,55.3061,24485.0
2018-02-21 13:00:00,72.41,72.45,72.35,72.42,21208.0,55.3061,55.3367,55.2603,55.3138,21208.0
2018-02-21 13:10:00,72.44,72.44,72.29,72.38,36628.0,55.3291,55.3291,55.2145,55.2832,36628.0
2018-02-21 13:20:00,72.39,72.59,72.31,72.58,33488.0,55.2909,55.4436,55.2298,55.436,33488.0
2018-02-21 13:30:00,72.58,72.62,72.43,72.43,44044.0,55.436,55.4665,55.3214,55.3214,44044.0
2018-02-21 13:40:00,72.42,72.55,72.35,72.48,27879.0,55.3138,55.4131,55.2603,55.3596,27879.0
2018-02-21 13:50:00,72.47,72.53,72.32,72.33,25982.0,55.352,55.3978,55.2374,55.245,25982.0
2018-02-21 14:00:00,72.32,72.82,72.29,72.76,76628.0,55.2374,55.6193,55.2145,55.5735,76628.0
2018-02-21 14:10:00,72.75,72.9,72.64,72.7,30127.0,55.5658,55.6804,55.4818,55.5276,30127.0
2018-02-21 14:20:00,72.7,72.73,72.42,72.42,30086.0,55.5276,55.5506,55.3138,55.3138,30086.0
2018-02-21 14:30:00,72.44,72.51,72.29,72.5,27397.0,55.3291,55.3825,55.2145,55.3749,27397.0
2018-02-21 14:40:00,72.49,72.52,72.25,72.27,40074.0,55.3672,55.3902,55.1839,55.1992,40074.0
2018-02-21 14:50:00,72.22,72.26,72.05,72.14,32956.0,55.161,55.1916,55.0312,55.0999,32956.0
2018-02-21 15:00:00,72.18,72.18,71.52,71.54,142400.0,55.1305,55.1305,54.6264,54.6416,142400.0
2018-02-21 15:10:00,71.56,71.73,71.36,71.68,78269.0,54.6569,54.7868,54.5042,54.7486,78269.0
2018-02-21 15:20:00,71.68,71.71,71.29,71.45,151112.0,54.7486,54.7715,54.4507,54.5729,151112.0
2018-02-21 15:30:00,71.45,71.58,71.24,71.25,128636.0,54.5729,54.6722,54.4125,54.4201,128636.0
2018-02-21 15:40:00,71.25,71.32,70.93,71.12,214109.0,54.4201,54.4736,54.1757,54.3208,214109.0
2018-02-21 15:50:00,71.11,71.25,70.74,70.8,227498.0,54.3132,54.4201,54.0306,54.0764,227498.0
2018-02-22 09:30:00,71.4,71.85,71.16,71.59,65606.0,54.5347,54.8784,54.3514,54.6798,65606.0
2018-02-22 09:40:00,71.58,71.65,71.27,71.27,43816.0,54.6722,54.7257,54.4354,54.4354,43816.0
2018-02-22 09:50:00,71.25,71.55,71.25,71.51,39905.0,54.4201,54.6493,54.4201,54.6187,39905.0
2018-02-22 10:00:00,71.46,71.67,71.33,71.56,73997.0,54.5805,54.7409,54.4812,54.6569,73997.0
2018-02-22 10:10:00,71.56,71.63,71.35,71.36,95895.0,54.6569,54.7104,54.4965,54.5042,95895.0
2018-02-22 10:20:00,71.37,71.6,71.33,71.52,32343.0,54.5118,54.6875,54.4812,54.6264,32343.0
2018-02-22 10:30:00,71.53,71.58,71.44,71.52,51663.0,54.634,54.6722,54.5653,54.6264,51663.0
2018-02-22 10:40:00,71.52,71.58,71.42,71.49,40864.0,54.6264,54.6722,54.55,54.6035,40864.0
2018-02-22 10:50:00,71.51,71.59,71.38,71.42,28057.0,54.6187,54.6798,54.5194,54.55,28057.0
2018-02-22 11:00:00,71.39,71.54,71.35,71.5,26967.0,54.5271,54.6416,54.4965,54.6111,26967.0
2018-02-22 11:10:00,71.5,71.63,71.44,71.55,47325.0,54.6111,54.7104,54.5653,54.6493,47325.0
2018-02-22 11:20:00,71.54,71.64,71.53,71.58,55065.0,54.6416,54.718,54.634,54.6722,55065.0
2018-02-22 11:30:00,71.61,71.67,71.48,71.58,40562.0,54.6951,54.7409,54.5958,54.6722,40562.0
2018-02-22 11:40:00,71.59,71.8,71.58,71.75,42315.0,54.6798,54.8402,54.6722,54.802,42315.0
2018-02-22 11:50:00,71.75,71.94,71.69,71.77,66918.0,54.802,54.9472,54.7562,54.8173,66918.0
2018-02-22 12:00:00,71.79,71.87,71.77,71.78,47677.0,54.8326,54.8937,54.8173,54.8249,47677.0
2018-02-22 12:10:00,71.81,71.87,71.78,71.79,36304.0,54.8479,54.8937,54.8249,54.8326,36304.0
2018-02-22 12:20:00,71.8,71.86,71.72,71.79,30381.0,54.8402,54.8861,54.7791,54.8326,30381.0
2018-02-22 12:30:00,71.8,71.83,71.6,71.63,46291.0,54.8402,54.8631,54.6875,54.7104,46291.0
2018-02-22 12:40:00,71.61,71.66,71.4,71.4,42693.0,54.6951,54.7333,54.5347,54.5347,42693.0
2018-02-22 12:50:00,71.37,71.57,71.27,71.36,35022.0,54.5118,54.6646,54.4354,54.5042,35022.0
2018-02-22 13:00:00,71.38,71.5,71.36,71.45,19116.0,54.5194,54.6111,54.5042,54.5729,19116.0
2018-02-22 13:10:00,71.44,71.44,71.27,71.38,21358.0,54.5653,54.5653,54.4354,54.5194,21358.0
2018-02-22 13:20:00,71.42,71.47,71.3,71.42,14154.0,54.55,54.5882,54.4583,54.55,14154.0
2018-02-22 13:30:00,71.41,71.46,71.3,71.46,24279.0,54.5423,54.5805,54.4583,54.5805,24279.0
2018-02-22 13:40:00,71.46,71.46,71.25,71.34,31502.0,54.5805,54.5805,54.4201,54.4889,31502.0
2018-02-22 13:50:00,71.33,71.58,71.33,71.56,64172.0,54.4812,54.6722,54.4812,54.6569,64172.0
2018-02-22 14:00:00,71.56,71.62,71.51,71.54,50372.0,54.6569,54.7027,54.6187,54.6416,50372.0
2018-02-22 14:10:00,71.54,71.55,71.41,71.55,45491.0,54.6416,54.6493,54.5423,54.6493,45491.0
2018-02-22 14:20:00,71.57,71.76,71.51,71.75,82323.0,54.6646,54.8097,54.6187,54.802,82323.0
2018-02-22 14:30:00,71.73,71.77,71.62,71.62,65337.0,54.7868,54.8173,54.7027,54.7027,65337.0
2018-02-22 14:40:00,71.61,71.61,71.47,71.51,24491.0,54.6951,54.6951,54.5882,54.6187,24491.0
2018-02-22 14:50:00,71.52,71.6,71.24,71.26,52699.0,54.6264,54.6875,54.4125,54.4278,52699.0
2018-02-22 15:00:00,71.26,71.36,71.12,71.2,44113.0,54.4278,54.5042,54.3208,54.382,44113.0
2018-02-22 15:10:00,71.19,71.43,71.16,71.39,38155.0,54.3743,54.5576,54.3514,54.5271,38155.0
2018-02-22 15:20:00,71.4,71.46,71.29,71.34,50683.0,54.5347,54.5805,54.4507,54.4889,50683.0
2018-02-22 15:30:00,71.35,71.48,71.29,71.42,68831.0,54.4965,54.5958,54.4507,54.55,68831.0
2018-02-22 15:40:00,71.4,71.52,71.15,71.22,87120.0,54.5347,54.6264,54.3438,54.3972,87120.0
2018-02-22 15:50:00,71.21,71.46,71.19,71.29,153757.0,54.3896,54.5805,54.3743,54.4507,153757.0
2018-02-23 09:30:00,72.09,72.89,71.95,72.86,215018.0,55.0617,55.6728,54.9548,55.6498,215018.0
2018-02-23 09:40:00,72.86,72.97,72.49,72.53,77489.0,55.6498,55.7339,55.3672,55.3978,77489.0
2018-02-23 09:50:00,72.52,72.53,72.26,72.5,81912.0,55.3902,55.3978,55.1916,55.3749,81912.0
2018-02-23 10:00:00,72.49,72.56,72.33,72.5,47111.0,55.3672,55.4207,55.245,55.3749,47111.0
2018-02-23 10:10:00,72.51,72.61,72.4,72.45,40289.0,55.3825,55.4589,55.2985,55.3367,40289.0
2018-02-23 10:20:00,72.43,72.43,71.97,71.99,59101.0,55.3214,55.3214,54.9701,54.9853,59101.0
2018-02-23 10:30:00,71.97,71.97,71.66,71.87,70959.0,54.9701,54.9701,54.7333,54.8937,70959.0
2018-02-23 10:40:00,71.9,72.03,71.8,71.83,65820.0,54.9166,55.0159,54.8402,54.8631,65820.0
2018-02-23 10:50:00,71.84,71.99,71.7,71.72,65129.0,54.8708,54.9853,54.7638,54.7791,65129.0
2018-02-23 11:00:00,71.73,71.91,71.63,71.89,74265.0,54.7868,54.9242,54.7104,54.909,74265.0
2018-02-23 11:10:00,71.9,72.34,71.81,72.25,117973.0,54.9166,55.2527,54.8479,55.1839,117973.0
2018-02-23 11:20:00,72.29,72.54,72.29,72.36,42983.0,55.2145,55.4054,55.2145,55.2679,42983.0
2018-02-23 11:30:00,72.39,72.57,72.36,72.45,34175.0,55.2909,55.4283,55.2679,55.3367,34175.0
2018-02-23 11:40:00,72.46,72.48,72.25,72.26,22531.0,55.3443,55.3596,55.1839,55.1916,22531.0
2018-02-23 11:50:00,72.25,72.53,72.25,72.53,20576.0,55.1839,55.3978,55.1839,55.3978,20576.0
2018-02-23 12:00:00,72.5,72.53,72.33,72.42,35985.0,55.3749,55.3978,55.245,55.3138,35985.0
2018-02-23 12:10:00,72.43,72.63,72.42,72.63,30078.0,55.3214,55.4742,55.3138,55.4742,30078.0
2018-02-23 12:20:00,72.64,72.65,72.43,72.44,20488.0,55.4818,55.4894,55.3214,55.3291,20488.0
2018-02-23 12:30:00,72.46,72.48,72.42,72.48,11605.0,55.3443,55.3596,55.3138,55.3596,11605.0
2018-02-23 12:40:00,72.49,72.56,72.38,72.55,23150.0,55.3672,55.4207,55.2832,55.4131,23150.0
2018-02-23 12:50:00,72.53,72.64,72.52,72.58,21831.0,55.3978,55.4818,55.3902,55.436,21831.0
2018-02-23 13:00:00,72.59,72.66,72.55,72.63,19593.0,55.4436,55.4971,55.4131,55.4742,19593.0
2018-02-23 13:10:00,72.64,72.67,72.52,72.6,23400.0,55.4818,55.5047,55.3902,55.4513,23400.0
2018-02-23 13:20:00,72.61,72.66,72.54,72.57,19583.0,55.4589,55.4971,55.4054,55.4283,19583.0
2018-02-23 13:30:00,72.54,72.67,72.54,72.66,19388.0,55.4054,55.5047,55.4054,55.4971,19388.0
2018-02-23 13:40:00,72.66,72.71,72.61,72.64,12724.0,55.4971,55.5353,55.4589,55.4818,12724.0
2018-02-23 13:50:00,72.68,72.75,72.61,72.75,10799.0,55.5124,55.5658,55.4589,55.5658,10799.0
2018-02-23 14:00:00,72.74,72.8,72.66,72.71,18884.0,55.5582,55.604,55.4971,55.5353,18884.0
2018-02-23 14:10:00,72.71,72.76,72.61,72.73,23477.0,55.5353,55.5735,55.4589,55.5506,23477.0
2018-02-23 14:20:00,72.72,73.02,72.72,72.89,36369.0,55.5429,55.7721,55.5429,55.6728,36369.0
2018-02-23 14:30:00,72.88,72.98,72.84,72.97,19355.0,55.6651,55.7415,55.6346,55.7339,19355.0
2018-02-23 14:40:00,72.98,73.2,72.94,73.18,31274.0,55.7415,55.9095,55.7109,55.8943,31274.0
2018-02-23 14:50:00,73.2,73.31,73.15,73.16,40007.0,55.9095,55.9936,55.8713,55.879,40007.0
2018-02-23 15:00:00,73.17,73.32,73.15,73.19,28185.0,55.8866,56.0012,55.8713,55.9019,28185.0
2018-02-23 15:10:00,73.18,73.22,73.08,73.12,29396.0,55.8943,55.9248,55.8179,55.8484,29396.0
2018-02-23 15:20:00,73.11,73.19,73.05,73.14,44727.0,55.8408,55.9019,55.795,55.8637,44727.0
2018-02-23 15:30:00,73.14,73.2,73.02,73.07,51383.0,55.8637,55.9095,55.7721,55.8102,51383.0
2018-02-23 15:40:00,73.07,73.15,72.99,73.05,102328.0,55.8102,55.8713,55.7491,55.795,102328.0
2018-02-23 15:50:00,73.04,73.19,73.03,73.18,170100.0,55.7873,55.9019,55.7797,55.8943,170100.0
2018-02-26 09:30:00,73.67,74.25,73.62,73.99,98006.0,56.2685,56.7115,56.2303,56.5129,98006.0
2018-02-26 09:40:00,74.01,74.02,73.45,73.74,74683.0,56.5282,56.5358,56.1005,56.322,74683.0
2018-02-26 09:50:00,73.79,73.82,73.5,73.77,31413.0,56.3602,56.3831,56.1387,56.3449,31413.0
2018-02-26 10:00:00,73.76,73.93,73.52,73.66,40145.0,56.3373,56.4671,56.1539,56.2609,40145.0
2018-02-26 10:10:00,73.68,73.72,73.37,73.5,73409.0,56.2762,56.3067,56.0394,56.1387,73409.0
2018-02-26 10:20:00,73.5,73.55,73.04,73.13,59060.0,56.1387,56.1769,55.7873,55.8561,59060.0
2018-02-26 10:30:00,73.14,73.3,73.09,73.22,57800.0,55.8637,55.9859,55.8255,55.9248,57800.0
2018-02-26 10:40:00,73.22,73.22,73.0,73.18,56334.0,55.9248,55.9248,55.7568,55.8943,56334.0
2018-02-26 10:50:00,73.18,73.18,72.86,72.99,56631.0,55.8943,55.8943,55.6498,55.7491,56631.0
2018-02-26 11:00:00,72.99,73.18,72.88,73.1,80644.0,55.7491,55.8943,55.6651,55.8332,80644.0
2018-02-26 11:10:00,73.09,73.11,72.94,73.07,44154.0,55.8255,55.8408,55.7109,55.8102,44154.0
2018-02-26 11:20:00,73.08,73.13,72.98,73.04,28577.0,55.8179,55.8561,55.7415,55.7873,28577.0
2018-02-26 11:30:00,73.02,73.05,72.93,73.03,24895.0,55.7721,55.795,55.7033,55.7797,24895.0
2018-02-26 11:40:00,73.02,73.1,73.01,73.07,25313.0,55.7721,55.8332,55.7644,55.8102,25313.0
2018-02-26 11:50:00,73.07,73.15,73.05,73.11,38920.0,55.8102,55.8713,55.795,55.8408,38920.0
2018-02-26 12:00:00,73.11,73.11,73.01,73.08,29119.0,55.8408,55.8408,55.7644,55.8179,29119.0
2018-02-26 12:10:00,73.09,73.18,73.04,73.1,74517.0,55.8255,55.8943,55.7873,55.8332,74517.0
2018-02-26 12:20:00,73.1,73.14,73.06,73.08,42648.0,55.8332,55.8637,55.8026,55.8179,42648.0
2018-02-26 12:30:00,73.09,73.12,72.95,73.02,71932.0,55.8255,55.8484,55.7186,55.7721,71932.0
2018-02-26 12:40:00,73.02,73.02,72.94,72.97,85269.0,55.7721,55.7721,55.7109,55.7339,85269.0
2018-02-26 12:50:00,72.97,72.99,72.94,72.98,48746.0,55.7339,55.7491,55.7109,55.7415,48746.0
2018-02-26 13:00:00,72.98,73.01,72.89,72.95,43831.0,55.7415,55.7644,55.6728,55.7186,43831.0
2018-02-26 13:10:00,72.94,72.95,72.85,72.89,32240.0,55.7109,55.7186,55.6422,55.6728,32240.0
2018-02-26 13:20:00,72.89,72.98,72.88,72.97,36539.0,55.6728,55.7415,55.6651,55.7339,36539.0
2018-02-26 13:30:00,72.97,73.12,72.89,73.09,36054.0,55.7339,55.8484,55.6728,55.8255,36054.0
2018-02-26 13:40:00,73.1,73.1,72.96,73.03,40993.0,55.8332,55.8332,55.7262,55.7797,40993.0
2018-02-26 13:50:00,73.02,73.12,72.98,73.09,84344.0,55.7721,55.8484,55.7415,55.8255,84344.0
2018-02-26 14:00:00,73.09,73.26,73.07,73.26,58461.0,55.8255,55.9554,55.8102,55.9554,58461.0
2018-02-26 14:10:00,73.26,73.32,73.07,73.07,56361.0,55.9554,56.0012,55.8102,55.8102,56361.0
2018-02-26 14:20:00,73.07,73.09,72.84,72.84,67361.0,55.8102,55.8255,55.6346,55.6346,67361.0
2018-02-26 14:30:00,72.85,72.88,72.65,72.69,77466.0,55.6422,55.6651,55.4894,55.52,77466.0
2018-02-26 14:40:00,72.7,72.77,72.68,72.71,63963.0,55.5276,55.5811,55.5124,55.5353,63963.0
2018-02-26 14:50:00,72.7,72.85,72.68,72.83,63303.0,55.5276,55.6422,55.5124,55.6269,63303.0
2018-02-26 15:00:00,72.84,72.87,72.7,72.83,64323.0,55.6346,55.6575,55.5276,55.6269,64323.0
2018-02-26 15:10:00,72.83,72.86,72.71,72.77,56633.0,55.6269,55.6498,55.5353,55.5811,56633.0
2018-02-26 15:20:00,72.77,72.79,72.68,72.69,67640.0,55.5811,55.5964,55.5124,55.52,67640.0
2018-02-26 15:30:00,72.69,72.69,72.55,72.56,94306.0,55.52,55.52,55.4131,55.4207,94306.0
2018-02-26 15:40:00,72.56,72.83,72.51,72.73,176966.0,55.4207,55.6269,55.3825,55.5506,176966.0
2018-02-26 15:50:00,72.74,72.76,72.55,72.58,372952.0,55.5582,55.5735,55.4131,55.436,372952.0
2018-02-27 09:30:00,73.03,73.43,72.38,72.67,252743.0,55.7797,56.0852,55.2832,55.5047,252743.0
2018-02-27 09:40:00,72.64,73.3,72.47,72.94,172564.0,55.4818,55.9859,55.352,55.7109,172564.0
2018-02-27 09:50:00,72.94,73.31,72.91,72.94,108246.0,55.7109,55.9936,55.688,55.7109,108246.0
2018-02-27 10:00:00,72.95,73.1,72.81,72.92,106158.0,55.7186,55.8332,55.6117,55.6957,106158.0
2018-02-27 10:10:00,72.93,73.16,72.74,72.9,99289.0,55.7033,55.879,55.5582,55.6804,99289.0
2018-02-27 10:20:00,72.93,72.97,72.55,72.58,110969.0,55.7033,55.7339,55.4131,55.436,110969.0
2018-02-27 10:30:00,72.59,72.61,72.05,72.15,156505.0,55.4436,55.4589,55.0312,55.1076,156505.0
2018-02-27 10:40:00,72.18,72.49,71.87,71.99,100845.0,55.1305,55.3672,54.8937,54.9853,100845.0
2018-02-27 10:50:00,71.99,72.02,71.39,71.62,119230.0,54.9853,55.0083,54.5271,54.7027,119230.0
2018-02-27 11:00:00,71.58,71.83,71.39,71.74,106190.0,54.6722,54.8631,54.5271,54.7944,106190.0
2018-02-27 11:10:00,71.75,71.84,71.54,71.55,91520.0,54.802,54.8708,54.6416,54.6493,91520.0
2018-02-27 11:20:00,71.55,71.64,71.27,71.35,71861.0,54.6493,54.718,54.4354,54.4965,71861.0
2018-02-27 11:30:00,71.36,71.38,71.11,71.36,106965.0,54.5042,54.5194,54.3132,54.5042,106965.0
2018-02-27 11:40:00,71.38,71.73,71.32,71.68,69854.0,54.5194,54.7868,54.4736,54.7486,69854.0
2018-02-27 11:50:00,71.67,71.69,71.54,71.55,52134.0,54.7409,54.7562,54.6416,54.6493,52134.0
2018-02-27 12:00:00,71.57,71.74,71.57,71.67,52138.0,54.6646,54.7944,54.6646,54.7409,52138.0
2018-02-27 12:10:00,71.66,71.9,71.64,71.82,51986.0,54.7333,54.9166,54.718,54.8555,51986.0
2018-02-27 12:20:00,71.82,71.82,71.47,71.56,52117.0,54.8555,54.8555,54.5882,54.6569,52117.0
2018-02-27 12:30:00,71.54,71.78,71.54,71.76,47299.0,54.6416,54.8249,54.6416,54.8097,47299.0
2018-02-27 12:40:00,71.76,72.04,71.76,72.0,52046.0,54.8097,55.0235,54.8097,54.993,52046.0
2018-02-27 12:50:00,71.99,72.08,71.88,72.06,58821.0,54.9853,55.0541,54.9013,55.0388,58821.0
2018-02-27 13:00:00,72.07,72.21,71.97,72.11,59098.0,55.0464,55.1534,54.9701,55.077,59098.0
2018-02-27 13:10:00,72.13,72.23,72.08,72.18,50355.0,55.0923,55.1687,55.0541,55.1305,50355.0
2018-02-27 13:20:00,72.2,72.28,72.12,72.14,47240.0,55.1457,55.2068,55.0846,55.0999,47240.0
2018-02-27 13:30:00,72.15,72.15,71.96,72.1,34020.0,55.1076,55.1076,54.9624,55.0694,34020.0
2018-02-27 13:40:00,72.1,72.1,71.79,71.8,34846.0,55.0694,55.0694,54.8326,54.8402,34846.0
2018-02-27 13:50:00,71.78,72.03,71.71,72.0,46791.0,54.8249,55.0159,54.7715,54.993,46791.0
2018-02-27 14:00:00,72.01,72.08,71.89,72.07,54954.0,55.0006,55.0541,54.909,55.0464,54954.0
2018-02-27 14:10:00,72.07,72.13,71.87,71.93,52408.0,55.0464,55.0923,54.8937,54.9395,52408.0
2018-02-27 14:20:00,71.92,72.09,71.91,72.08,55661.0,54.9319,55.0617,54.9242,55.0541,55661.0
2018-02-27 14:30:00,72.07,72.36,72.06,72.21,104012.0,55.0464,55.2679,55.0388,55.1534,104012.0
2018-02-27 14:40:00,72.2,72.2,71.96,72.07,63763.0,55.1457,55.1457,54.9624,55.0464,63763.0
2018-02-27 14:50:00,72.06,72.24,72.0,72.0,65603.0,55.0388,55.1763,54.993,54.993,65603.0
2018-02-27 15:00:00,72.0,72.05,71.67,71.69,122450.0,54.993,55.0312,54.7409,54.7562,122450.0
2018-02-27 15:10:00,71.69,71.9,71.56,71.58,80613.0,54.7562,54.9166,54.6569,54.6722,80613.0
2018-02-27 15:20:00,71.58,71.71,71.52,71.67,62769.0,54.6722,54.7715,54.6264,54.7409,62769.0
2018-02-27 15:30:00,71.67,71.77,71.5,71.65,99757.0,54.7409,54.8173,54.6111,54.7257,99757.0
2018-02-27 15:40:00,71.64,71.86,71.57,71.83,129130.0,54.718,54.8861,54.6646,54.8631,129130.0
2018-02-27 15:50:00,71.83,71.83,71.48,71.48,306777.0,54.8631,54.8631,54.5958,54.5958,306777.0
2018-02-28 09:30:00,72.02,72.24,71.64,72.05,90808.0,55.0083,55.1763,54.718,55.0312,90808.0
2018-02-28 09:40:00,72.07,72.12,71.74,71.98,90346.0,55.0464,55.0846,54.7944,54.9777,90346.0
2018-02-28 09:50:00,71.98,72.49,71.98,72.3,106392.0,54.9777,55.3672,54.9777,55.2221,106392.0
2018-02-28 10:00:00,72.3,72.32,71.77,71.83,83523.0,55.2221,55.2374,54.8173,54.8631,83523.0
2018-02-28 10:10:00,71.8,72.53,71.76,72.5,118582.0,54.8402,55.3978,54.8097,55.3749,118582.0
2018-02-28 10:20:00,72.51,72.65,72.37,72.63,58376.0,55.3825,55.4894,55.2756,55.4742,58376.0
2018-02-28 10:30:00,72.63,72.91,72.58,72.7,161601.0,55.4742,55.688,55.436,55.5276,161601.0
2018-02-28 10:40:00,72.69,72.85,72.33,72.34,71815.0,55.52,55.6422,55.245,55.2527,71815.0
2018-02-28 10:50:00,72.34,72.39,72.05,72.22,54309.0,55.2527,55.2909,55.0312,55.161,54309.0
2018-02-28 11:00:00,72.22,72.29,72.11,72.11,54031.0,55.161,55.2145,55.077,55.077,54031.0
2018-02-28 11:10:00,72.11,72.44,72.01,72.44,62226.0,55.077,55.3291,55.0006,55.3291,62226.0
2018-02-28 11:20:00,72.41,72.77,72.31,72.62,55419.0,55.3061,55.5811,55.2298,55.4665,55419.0
2018-02-28 11:30:00,72.61,72.63,72.41,72.51,48300.0,55.4589,55.4742,55.3061,55.3825,48300.0
2018-02-28 11:40:00,72.5,72.62,72.38,72.57,40422.0,55.3749,55.4665,55.2832,55.4283,40422.0
2018-02-28 11:50:00,72.58,72.9,72.58,72.87,62808.0,55.436,55.6804,55.436,55.6575,62808.0
2018-02-28 12:00:00,72.87,73.11,72.83,73.08,91653.0,55.6575,55.8408,55.6269,55.8179,91653.0
2018-02-28 12:10:00,73.09,73.17,73.0,73.06,44300.0,55.8255,55.8866,55.7568,55.8026,44300.0
2018-02-28 12:20:00,73.07,73.33,73.05,73.17,42424.0,55.8102,56.0088,55.795,55.8866,42424.0
2018-02-28 12:30:00,73.19,73.42,73.13,73.3,37858.0,55.9019,56.0776,55.8561,55.9859,37858.0
2018-02-28 12:40:00,73.31,73.66,73.25,73.64,83981.0,55.9936,56.2609,55.9477,56.2456,83981.0
2018-02-28 12:50:00,73.64,73.68,73.34,73.35,56414.0,56.2456,56.2762,56.0165,56.0241,56414.0
2018-02-28 13:00:00,73.34,73.43,73.11,73.36,83637.0,56.0165,56.0852,55.8408,56.0317,83637.0
2018-02-28 13:10:00,73.35,73.47,73.31,73.47,31999.0,56.0241,56.1158,55.9936,56.1158,31999.0
2018-02-28 13:20:00,73.47,73.58,73.32,73.47,42732.0,56.1158,56.1998,56.0012,56.1158,42732.0
2018-02-28 13:30:00,73.47,73.62,73.33,73.57,45313.0,56.1158,56.2303,56.0088,56.1921,45313.0
2018-02-28 13:40:00,73.57,73.6,73.31,73.43,62647.0,56.1921,56.2151,55.9936,56.0852,62647.0
2018-02-28 13:50:00,73.43,73.61,73.3,73.59,101044.0,56.0852,56.2227,55.9859,56.2074,101044.0
2018-02-28 14:00:00,73.59,73.83,73.51,73.83,77561.0,56.2074,56.3907,56.1463,56.3907,77561.0
2018-02-28 14:10:00,73.83,73.93,73.29,73.32,121934.0,56.3907,56.4671,55.9783,56.0012,121934.0
2018-02-28 14:20:00,73.33,73.75,73.31,73.66,87231.0,56.0088,56.3296,55.9936,56.2609,87231.0
2018-02-28 14:30:00,73.66,73.71,73.31,73.41,55615.0,56.2609,56.2991,55.9936,56.0699,55615.0
2018-02-28 14:40:00,73.41,73.48,73.34,73.48,69471.0,56.0699,56.1234,56.0165,56.1234,69471.0
2018-02-28 14:50:00,73.49,73.5,73.08,73.1,106537.0,56.131,56.1387,55.8179,55.8332,106537.0
2018-02-28 15:00:00,73.12,73.17,72.96,73.14,105359.0,55.8484,55.8866,55.7262,55.8637,105359.0
2018-02-28 15:10:00,73.11,73.3,72.95,73.24,182952.0,55.8408,55.9859,55.7186,55.9401,182952.0
2018-02-28 15:20:00,73.21,73.22,72.8,72.95,151176.0,55.9172,55.9248,55.604,55.7186,151176.0
2018-02-28 15:30:00,72.95,73.33,72.94,73.27,140634.0,55.7186,56.0088,55.7109,55.963,140634.0
2018-02-28 15:40:00,73.28,73.28,72.75,72.85,273465.0,55.9706,55.9706,55.5658,55.6422,273465.0
2018-02-28 15:50:00,72.85,72.87,72.41,72.44,441717.0,55.6422,55.6575,55.3061,55.3291,441717.0
2018-03-01 09:30:00,74.45,74.68,73.05,73.58,1172890.0,56.8643,57.0399,55.795,56.1998,1172890.0
2018-03-01 09:40:00,73.57,74.4,72.73,74.25,679016.0,56.1921,56.8261,55.5506,56.7115,679016.0
2018-03-01 09:50:00,74.3,74.37,73.04,73.1,382114.0,56.7497,56.8032,55.7873,55.8332,382114.0
2018-03-01 10:00:00,73.13,74.0,73.1,73.4,410684.0,55.8561,56.5206,55.8332,56.0623,410684.0
2018-03-01 10:10:00,73.44,74.25,72.98,74.2,321235.0,56.0928,56.7115,55.7415,56.6733,321235.0
2018-03-01 10:20:00,74.1,74.93,73.83,74.88,469471.0,56.5969,57.2309,56.3907,57.1927,469471.0
2018-03-01 10:30:00,74.84,75.4,74.69,74.79,582695.0,57.1622,57.5899,57.0476,57.124,582695.0
2018-03-01 10:40:00,74.78,74.83,74.08,74.68,293014.0,57.1163,57.1545,56.5817,57.0399,293014.0
2018-03-01 10:50:00,74.66,74.69,74.23,74.37,154752.0,57.0247,57.0476,56.6962,56.8032,154752.0
2018-03-01 11:00:00,74.38,75.37,74.37,75.37,353355.0,56.8108,57.567,56.8032,57.567,353355.0
2018-03-01 11:10:00,75.38,75.9,75.14,75.61,431310.0,57.5746,57.9718,57.3913,57.7503,431310.0
2018-03-01 11:20:00,75.62,75.87,74.85,74.97,352804.0,57.7579,57.9489,57.1698,57.2614,352804.0
2018-03-01 11:30:00,75.0,75.49,74.77,75.26,197271.0,57.2844,57.6586,57.1087,57.4829,197271.0
2018-03-01 11:40:00,75.27,75.47,74.98,75.15,209067.0,57.4906,57.6433,57.2691,57.3989,209067.0
2018-03-01 11:50:00,75.15,75.22,74.97,75.0,130400.0,57.3989,57.4524,57.2614,57.2844,130400.0
2018-03-01 12:00:00,75.01,75.25,74.61,74.85,214277.0,57.292,57.4753,56.9865,57.1698,214277.0
2018-03-01 12:10:00,74.84,75.03,74.75,74.88,108639.0,57.1622,57.3073,57.0934,57.1927,108639.0
2018-03-01 12:20:00,74.84,75.01,74.55,74.99,127656.0,57.1622,57.292,56.9407,57.2767,127656.0
2018-03-01 12:30:00,74.98,75.1,74.69,75.1,109837.0,57.2691,57.3607,57.0476,57.3607,109837.0
2018-03-01 12:40:00,75.1,75.25,75.05,75.12,124300.0,57.3607,57.4753,57.3225,57.376,124300.0
2018-03-01 12:50:00,75.15,75.25,75.03,75.2,95613.0,57.3989,57.4753,57.3073,57.4371,95613.0
2018-03-01 13:00:00,75.16,75.5,75.1,75.45,247477.0,57.4066,57.6663,57.3607,57.6281,247477.0
2018-03-01 13:10:00,75.44,75.8,75.39,75.67,198878.0,57.6204,57.8954,57.5822,57.7961,198878.0
2018-03-01 13:20:00,75.69,76.03,75.63,75.81,253872.0,57.8114,58.0711,57.7655,57.903,253872.0
2018-03-01 13:30:00,75.81,75.98,75.21,75.52,169615.0,57.903,58.0329,57.4448,57.6815,169615.0
2018-03-01 13:40:00,75.55,75.58,75.08,75.14,170398.0,57.7044,57.7274,57.3455,57.3913,170398.0
2018-03-01 13:50:00,75.13,75.21,74.85,74.99,141760.0,57.3837,57.4448,57.1698,57.2767,141760.0
2018-03-01 14:00:00,75.0,75.21,74.63,74.7,238437.0,57.2844,57.4448,57.0018,57.0552,238437.0
2018-03-01 14:10:00,74.72,75.0,74.43,74.6,166101.0,57.0705,57.2844,56.849,56.9788,166101.0
2018-03-01 14:20:00,74.6,74.83,74.6,74.75,123320.0,56.9788,57.1545,56.9788,57.0934,123320.0
2018-03-01 14:30:00,74.73,74.9,74.56,74.74,129083.0,57.0781,57.208,56.9483,57.0858,129083.0
2018-03-01 14:40:00,74.73,75.0,74.69,74.83,157085.0,57.0781,57.2844,57.0476,57.1545,157085.0
2018-03-01 14:50:00,74.83,74.94,74.64,74.91,130568.0,57.1545,57.2385,57.0094,57.2156,130568.0
2018-03-01 15:00:00,74.91,75.11,74.73,75.02,151355.0,57.2156,57.3684,57.0781,57.2996,151355.0
2018-03-01 15:10:00,75.01,75.38,75.0,75.35,171342.0,57.292,57.5746,57.2844,57.5517,171342.0
2018-03-01 15:20:00,75.38,75.43,75.13,75.34,169785.0,57.5746,57.6128,57.3837,57.544,169785.0
2018-03-01 15:30:00,75.34,75.5,74.91,74.99,253345.0,57.544,57.6663,57.2156,57.2767,253345.0
2018-03-01 15:40:00,74.99,75.17,74.93,75.0,292589.0,57.2767,57.4142,57.2309,57.2844,292589.0
2018-03-01 15:50:00,75.01,75.32,74.91,75.3,449198.0,57.292,57.5288,57.2156,57.5135,449198.0
2018-03-02 09:30:00,74.85,75.08,74.02,74.59,293748.0,57.1698,57.3455,56.5358,56.9712,293748.0
2018-03-02 09:40:00,74.55,74.56,74.18,74.45,235876.0,56.9407,56.9483,56.658,56.8643,235876.0
2018-03-02 09:50:00,74.44,74.95,74.39,74.85,173529.0,56.8566,57.2462,56.8184,57.1698,173529.0
2018-03-02 10:00:00,74.87,75.18,74.69,75.05,208462.0,57.1851,57.4218,57.0476,57.3225,208462.0
2018-03-02 10:10:00,75.05,75.05,74.7,74.75,90263.0,57.3225,57.3225,57.0552,57.0934,90263.0
2018-03-02 10:20:00,74.78,74.97,74.74,74.95,82724.0,57.1163,57.2614,57.0858,57.2462,82724.0
2018-03-02 10:30:00,74.95,75.07,74.85,74.91,131024.0,57.2462,57.3378,57.1698,57.2156,131024.0
2018-03-02 10:40:00,74.94,75.01,74.73,74.91,141064.0,57.2385,57.292,57.0781,57.2156,141064.0
2018-03-02 10:50:00,74.92,74.95,74.53,74.64,243526.0,57.2233,57.2462,56.9254,57.0094,243526.0
2018-03-02 11:00:00,74.62,74.68,74.41,74.5,115307.0,56.9941,57.0399,56.8337,56.9025,115307.0
2018-03-02 11:10:00,74.51,74.51,74.11,74.13,144825.0,56.9101,56.9101,56.6046,56.6199,144825.0
2018-03-02 11:20:00,74.13,74.58,74.12,74.44,118830.0,56.6199,56.9636,56.6122,56.8566,118830.0
2018-03-02 11:30:00,74.45,74.58,74.32,74.35,154217.0,56.8643,56.9636,56.765,56.7879,154217.0
2018-03-02 11:40:00,74.36,74.62,74.34,74.53,85424.0,56.7955,56.9941,56.7803,56.9254,85424.0
2018-03-02 11:50:00,74.58,74.72,74.47,74.7,83786.0,56.9636,57.0705,56.8795,57.0552,83786.0
2018-03-02 12:00:00,74.69,74.69,74.47,74.52,93999.0,57.0476,57.0476,56.8795,56.9177,93999.0
2018-03-02 12:10:00,74.54,74.6,74.45,74.5,116057.0,56.933,56.9788,56.8643,56.9025,116057.0
2018-03-02 12:20:00,74.49,74.55,74.45,74.52,111326.0,56.8948,56.9407,56.8643,56.9177,111326.0
2018-03-02 12:30:00,74.52,74.54,74.34,74.37,92177.0,56.9177,56.933,56.7803,56.8032,92177.0
2018-03-02 12:40:00,74.36,74.51,74.32,74.48,177481.0,56.7955,56.9101,56.765,56.8872,177481.0
2018-03-02 12:50:00,74.48,74.52,74.44,74.45,86581.0,56.8872,56.9177,56.8566,56.8643,86581.0
2018-03-02 13:00:00,74.44,74.5,74.18,74.19,83859.0,56.8566,56.9025,56.658,56.6657,83859.0
2018-03-02 13:10:00,74.18,74.21,74.02,74.04,85160.0,56.658,56.681,56.5358,56.5511,85160.0
2018-03-02 13:20:00,74.05,74.1,73.97,74.02,121882.0,56.5588,56.5969,56.4977,56.5358,121882.0
2018-03-02 13:30:00,74.01,74.07,73.77,73.83,109733.0,56.5282,56.574,56.3449,56.3907,109733.0
2018-03-02 13:40:00,73.84,74.0,73.82,73.97,85934.0,56.3984,56.5206,56.3831,56.4977,85934.0
2018-03-02 13:50:00,73.98,74.0,73.8,73.91,98274.0,56.5053,56.5206,56.3678,56.4518,98274.0
2018-03-02 14:00:00,73.92,74.21,73.91,74.1,72753.0,56.4595,56.681,56.4518,56.5969,72753.0
2018-03-02 14:10:00,74.1,74.15,73.71,73.76,107522.0,56.5969,56.6351,56.2991,56.3373,107522.0
2018-03-02 14:20:00,73.76,73.78,73.5,73.53,123020.0,56.3373,56.3525,56.1387,56.1616,123020.0
2018-03-02 14:30:00,73.53,73.6,73.44,73.54,146488.0,56.1616,56.2151,56.0928,56.1692,146488.0
2018-03-02 14:40:00,73.56,73.56,73.28,73.39,105991.0,56.1845,56.1845,55.9706,56.0547,105991.0
2018-03-02 14:50:00,73.39,73.46,73.28,73.32,120595.0,56.0547,56.1081,55.9706,56.0012,120595.0
2018-03-02 15:00:00,73.31,73.31,72.62,72.82,241259.0,55.9936,55.9936,55.4665,55.6193,241259.0
2018-03-02 15:10:00,72.82,73.13,72.65,72.85,271502.0,55.6193,55.8561,55.4894,55.6422,271502.0
2018-03-02 15:20:00,72.86,72.88,72.27,72.59,208076.0,55.6498,55.6651,55.1992,55.4436,208076.0
2018-03-02 15:30:00,72.58,73.25,72.4,73.21,301810.0,55.436,55.9477,55.2985,55.9172,301810.0
2018-03-02 15:40:00,73.24,73.25,72.99,73.08,303941.0,55.9401,55.9477,55.7491,55.8179,303941.0
2018-03-02 15:50:00,73.09,73.28,73.04,73.04,473726.0,55.8255,55.9706,55.7873,55.7873,473726.0
2018-03-05 09:30:00,72.86,73.48,72.5,73.32,141043.0,55.6498,56.1234,55.3749,56.0012,141043.0
2018-03-05 09:40:00,73.31,73.67,73.2,73.5,69771.0,55.9936,56.2685,55.9095,56.1387,69771.0
2018-03-05 09:50:00,73.51,73.83,73.25,73.77,80764.0,56.1463,56.3907,55.9477,56.3449,80764.0
2018-03-05 10:00:00,73.78,73.82,73.41,73.47,100519.0,56.3525,56.3831,56.0699,56.1158,100519.0
2018-03-05 10:10:00,73.45,73.72,73.32,73.66,126204.0,56.1005,56.3067,56.0012,56.2609,126204.0
2018-03-05 10:20:00,73.66,73.75,73.45,73.45,73194.0,56.2609,56.3296,56.1005,56.1005,73194.0
2018-03-05 10:30:00,73.45,73.55,73.26,73.34,77086.0,56.1005,56.1769,55.9554,56.0165,77086.0
2018-03-05 10:40:00,73.33,73.47,73.22,73.46,95236.0,56.0088,56.1158,55.9248,56.1081,95236.0
2018-03-05 10:50:00,73.46,73.67,73.42,73.67,102181.0,56.1081,56.2685,56.0776,56.2685,102181.0
2018-03-05 11:00:00,73.68,74.0,73.67,73.87,87073.0,56.2762,56.5206,56.2685,56.4213,87073.0
2018-03-05 11:10:00,73.87,73.95,73.76,73.86,90658.0,56.4213,56.4824,56.3373,56.4136,90658.0
2018-03-05 11:20:00,73.87,74.04,73.8,73.8,69757.0,56.4213,56.5511,56.3678,56.3678,69757.0
2018-03-05 11:30:00,73.81,73.97,73.81,73.97,65543.0,56.3754,56.4977,56.3754,56.4977,65543.0
2018-03-05 11:40:00,73.98,74.12,73.88,73.97,99846.0,56.5053,56.6122,56.4289,56.4977,99846.0
2018-03-05 11:50:00,73.95,74.25,73.9,74.2,161135.0,56.4824,56.7115,56.4442,56.6733,161135.0
2018-03-05 12:00:00,74.19,74.38,74.14,74.21,72769.0,56.6657,56.8108,56.6275,56.681,72769.0
2018-03-05 12:10:00,74.22,74.35,74.18,74.21,66012.0,56.6886,56.7879,56.658,56.681,66012.0
2018-03-05 12:20:00,74.21,74.4,74.1,74.38,68598.0,56.681,56.8261,56.5969,56.8108,68598.0
2018-03-05 12:30:00,74.38,74.52,74.33,74.43,56208.0,56.8108,56.9177,56.7726,56.849,56208.0
2018-03-05 12:40:00,74.44,74.57,74.43,74.45,44304.0,56.8566,56.9559,56.849,56.8643,44304.0
2018-03-05 12:50:00,74.45,74.52,74.4,74.47,77802.0,56.8643,56.9177,56.8261,56.8795,77802.0
2018-03-05 13:00:00,74.48,74.78,74.48,74.59,90473.0,56.8872,57.1163,56.8872,56.9712,90473.0
2018-03-05 13:10:00,74.59,75.03,74.59,75.02,88681.0,56.9712,57.3073,56.9712,57.2996,88681.0
2018-03-05 13:20:00,75.02,75.19,75.0,75.11,105623.0,57.2996,57.4295,57.2844,57.3684,105623.0
2018-03-05 13:30:00,75.08,75.2,74.98,75.07,117792.0,57.3455,57.4371,57.2691,57.3378,117792.0
2018-03-05 13:40:00,75.06,75.16,74.99,75.1,96569.0,57.3302,57.4066,57.2767,57.3607,96569.0
2018-03-05 13:50:00,75.11,75.48,75.09,75.3,139068.0,57.3684,57.651,57.3531,57.5135,139068.0
2018-03-05 14:00:00,75.3,75.51,75.13,75.18,108851.0,57.5135,57.6739,57.3837,57.4218,108851.0
2018-03-05 14:10:00,75.19,75.21,74.7,74.71,93497.0,57.4295,57.4448,57.0552,57.0629,93497.0
2018-03-05 14:20:00,74.71,74.86,74.71,74.78,132837.0,57.0629,57.1774,57.0629,57.1163,132837.0
2018-03-05 14:30:00,74.79,74.92,74.71,74.82,93014.0,57.124,57.2233,57.0629,57.1469,93014.0
2018-03-05 14:40:00,74.84,74.87,74.65,74.67,82439.0,57.1622,57.1851,57.017,57.0323,82439.0
2018-03-05 14:50:00,74.66,74.68,74.49,74.54,82195.0,57.0247,57.0399,56.8948,56.933,82195.0
2018-03-05 15:00:00,74.54,74.62,74.4,74.43,111356.0,56.933,56.9941,56.8261,56.849,111356.0
2018-03-05 15:10:00,74.45,74.67,74.43,74.65,101393.0,56.8643,57.0323,56.849,57.017,101393.0
2018-03-05 15:20:00,74.64,74.8,74.59,74.63,164902.0,57.0094,57.1316,56.9712,57.0018,164902.0
2018-03-05 15:30:00,74.62,74.81,74.57,74.71,182656.0,56.9941,57.1392,56.9559,57.0629,182656.0
2018-03-05 15:40:00,74.72,75.09,74.69,75.05,257920.0,57.0705,57.3531,57.0476,57.3225,257920.0
2018-03-05 15:50:00,75.05,75.12,74.95,75.06,439028.0,57.3225,57.376,57.2462,57.3302,439028.0
2018-03-06 09:30:00,75.38,76.37,75.38,75.95,311791.0,57.5746,58.3308,57.5746,58.01,311791.0
2018-03-06 09:40:00,75.91,75.95,75.67,75.7,105640.0,57.9794,58.01,57.7961,57.819,105640.0
2018-03-06 09:50:00,75.7,76.04,75.67,75.91,85521.0,57.819,58.0787,57.7961,57.9794,85521.0
2018-03-06 10:00:00,75.87,76.09,75.73,75.83,100788.0,57.9489,58.1169,57.8419,57.9183,100788.0
2018-03-06 10:10:00,75.85,76.18,75.76,76.18,123916.0,57.9336,58.1856,57.8648,58.1856,123916.0
2018-03-06 10:20:00,76.17,76.26,76.0,76.0,58304.0,58.178,58.2467,58.0481,58.0481,58304.0
2018-03-06 10:30:00,76.0,76.19,75.9,76.19,46986.0,58.0481,58.1933,57.9718,58.1933,46986.0
2018-03-06 10:40:00,76.19,76.31,76.03,76.1,65899.0,58.1933,58.2849,58.0711,58.1245,65899.0
2018-03-06 10:50:00,76.07,76.37,76.04,76.23,70884.0,58.1016,58.3308,58.0787,58.2238,70884.0
2018-03-06 11:00:00,76.23,76.53,76.17,76.4,98082.0,58.2238,58.453,58.178,58.3537,98082.0
2018-03-06 11:10:00,76.39,76.73,76.38,76.59,91104.0,58.346,58.6057,58.3384,58.4988,91104.0
2018-03-06 11:20:00,76.57,76.63,76.41,76.62,51230.0,58.4835,58.5293,58.3613,58.5217,51230.0
2018-03-06 11:30:00,76.63,76.67,76.49,76.55,44837.0,58.5293,58.5599,58.4224,58.4682,44837.0
2018-03-06 11:40:00,76.53,76.77,76.48,76.64,108381.0,58.453,58.6363,58.4148,58.537,108381.0
2018-03-06 11:50:00,76.64,76.66,76.55,76.63,67512.0,58.537,58.5523,58.4682,58.5293,67512.0
2018-03-06 12:00:00,76.64,76.66,76.45,76.49,55747.0,58.537,58.5523,58.3919,58.4224,55747.0
2018-03-06 12:10:00,76.52,76.8,76.5,76.76,65035.0,58.4453,58.6592,58.43,58.6286,65035.0
2018-03-06 12:20:00,76.76,76.96,76.64,76.92,47335.0,58.6286,58.7814,58.537,58.7508,47335.0
2018-03-06 12:30:00,76.94,76.97,76.78,76.8,51536.0,58.7661,58.789,58.6439,58.6592,51536.0
2018-03-06 12:40:00,76.8,76.82,76.69,76.82,53489.0,58.6592,58.6745,58.5752,58.6745,53489.0
2018-03-06 12:50:00,76.82,77.0,76.81,76.96,34107.0,58.6745,58.8119,58.6668,58.7814,34107.0
2018-03-06 13:00:00,76.96,76.99,76.87,76.9,29632.0,58.7814,58.8043,58.7126,58.7356,29632.0
2018-03-06 13:10:00,76.9,76.97,76.83,76.88,27506.0,58.7356,58.789,58.6821,58.7203,27506.0
2018-03-06 13:20:00,76.88,77.07,76.86,76.99,61738.0,58.7203,58.8654,58.705,58.8043,61738.0
2018-03-06 13:30:00,77.0,77.07,76.98,77.04,46223.0,58.8119,58.8654,58.7967,58.8425,46223.0
2018-03-06 13:40:00,77.04,77.18,77.0,77.0,46116.0,58.8425,58.9494,58.8119,58.8119,46116.0
2018-03-06 13:50:00,77.0,77.14,76.98,77.11,44909.0,58.8119,58.9189,58.7967,58.896,44909.0
2018-03-06 14:00:00,77.12,77.18,77.0,77.17,53310.0,58.9036,58.9494,58.8119,58.9418,53310.0
2018-03-06 14:10:00,77.17,77.32,77.15,77.28,91879.0,58.9418,59.0564,58.9265,59.0258,91879.0
2018-03-06 14:20:00,77.26,77.32,76.94,76.97,72437.0,59.0105,59.0564,58.7661,58.789,72437.0
2018-03-06 14:30:00,76.97,76.99,76.8,76.82,81885.0,58.789,58.8043,58.6592,58.6745,81885.0
2018-03-06 14:40:00,76.82,76.99,76.78,76.9,73390.0,58.6745,58.8043,58.6439,58.7356,73390.0
2018-03-06 14:50:00,76.89,76.9,76.73,76.87,68677.0,58.7279,58.7356,58.6057,58.7126,68677.0
2018-03-06 15:00:00,76.84,76.85,76.68,76.75,102926.0,58.6897,58.6974,58.5675,58.621,102926.0
2018-03-06 15:10:00,76.76,76.83,76.64,76.7,90002.0,58.6286,58.6821,58.537,58.5828,90002.0
2018-03-06 15:20:00,76.68,76.85,76.64,76.76,81498.0,58.5675,58.6974,58.537,58.6286,81498.0
2018-03-06 15:30:00,76.75,76.86,76.69,76.71,84629.0,58.621,58.705,58.5752,58.5904,84629.0
2018-03-06 15:40:00,76.72,76.86,76.6,76.6,134845.0,58.5981,58.705,58.5064,58.5064,134845.0
2018-03-06 15:50:00,76.59,76.78,76.59,76.78,319579.0,58.4988,58.6439,58.4988,58.6439,319579.0
2018-03-07 09:30:00,74.79,75.38,73.95,74.75,330995.0,57.124,57.5746,56.4824,57.0934,330995.0
2018-03-07 09:40:00,74.8,74.8,74.14,74.31,308998.0,57.1316,57.1316,56.6275,56.7573,308998.0
2018-03-07 09:50:00,74.31,74.42,74.03,74.33,221301.0,56.7573,56.8414,56.5435,56.7726,221301.0
2018-03-07 10:00:00,74.32,74.5,74.15,74.16,112179.0,56.765,56.9025,56.6351,56.6428,112179.0
2018-03-07 10:10:00,74.16,74.28,73.83,73.97,180966.0,56.6428,56.7344,56.3907,56.4977,180966.0
2018-03-07 10:20:00,73.97,74.28,73.84,74.15,209511.0,56.4977,56.7344,56.3984,56.6351,209511.0
2018-03-07 10:30:00,74.15,74.39,74.1,74.39,160977.0,56.6351,56.8184,56.5969,56.8184,160977.0
2018-03-07 10:40:00,74.39,74.5,74.05,74.2,135652.0,56.8184,56.9025,56.5588,56.6733,135652.0
2018-03-07 10:50:00,74.2,74.27,73.9,73.97,85538.0,56.6733,56.7268,56.4442,56.4977,85538.0
2018-03-07 11:00:00,73.95,74.01,73.7,73.72,102753.0,56.4824,56.5282,56.2914,56.3067,102753.0
2018-03-07 11:10:00,73.7,73.7,73.51,73.51,84267.0,56.2914,56.2914,56.1463,56.1463,84267.0
2018-03-07 11:20:00,73.5,73.83,73.48,73.68,130008.0,56.1387,56.3907,56.1234,56.2762,130008.0
2018-03-07 11:30:00,73.66,73.99,73.65,73.89,102704.0,56.2609,56.5129,56.2532,56.4365,102704.0
2018-03-07 11:40:00,73.88,74.17,73.8,73.97,122833.0,56.4289,56.6504,56.3678,56.4977,122833.0
2018-03-07 11:50:00,73.96,74.03,73.66,73.68,51650.0,56.49,56.5435,56.2609,56.2762,51650.0
2018-03-07 12:00:00,73.69,73.78,73.64,73.64,54086.0,56.2838,56.3525,56.2456,56.2456,54086.0
2018-03-07 12:10:00,73.66,73.69,73.53,73.59,64771.0,56.2609,56.2838,56.1616,56.2074,64771.0
2018-03-07 12:20:00,73.59,73.61,73.43,73.52,48583.0,56.2074,56.2227,56.0852,56.1539,48583.0
2018-03-07 12:30:00,73.53,73.7,73.52,73.68,63108.0,56.1616,56.2914,56.1539,56.2762,63108.0
2018-03-07 12:40:00,73.66,73.75,73.63,73.63,53664.0,56.2609,56.3296,56.238,56.238,53664.0
2018-03-07 12:50:00,73.64,73.69,73.37,73.38,59529.0,56.2456,56.2838,56.0394,56.047,59529.0
2018-03-07 13:00:00,73.38,73.4,73.12,73.13,73466.0,56.047,56.0623,55.8484,55.8561,73466.0
2018-03-07 13:10:00,73.11,73.24,73.01,73.12,108897.0,55.8408,55.9401,55.7644,55.8484,108897.0
2018-03-07 13:20:00,73.11,73.16,72.88,73.04,108016.0,55.8408,55.879,55.6651,55.7873,108016.0
2018-03-07 13:30:00,73.06,73.12,72.96,73.02,60049.0,55.8026,55.8484,55.7262,55.7721,60049.0
2018-03-07 13:40:00,73.01,73.08,72.92,73.07,87789.0,55.7644,55.8179,55.6957,55.8102,87789.0
2018-03-07 13:50:00,73.05,73.35,73.05,73.16,66971.0,55.795,56.0241,55.795,55.879,66971.0
2018-03-07 14:00:00,73.15,73.35,73.05,73.25,58081.0,55.8713,56.0241,55.795,55.9477,58081.0
2018-03-07 14:10:00,73.25,73.5,73.25,73.44,78635.0,55.9477,56.1387,55.9477,56.0928,78635.0
2018-03-07 14:20:00,73.44,73.63,73.32,73.48,85704.0,56.0928,56.238,56.0012,56.1234,85704.0
2018-03-07 14:30:00,73.48,73.87,73.44,73.76,129454.0,56.1234,56.4213,56.0928,56.3373,129454.0
2018-03-07 14:40:00,73.77,73.82,73.64,73.8,97580.0,56.3449,56.3831,56.2456,56.3678,97580.0
2018-03-07 14:50:00,73.81,73.84,73.54,73.66,104396.0,56.3754,56.3984,56.1692,56.2609,104396.0
2018-03-07 15:00:00,73.66,73.95,73.66,73.87,95184.0,56.2609,56.4824,56.2609,56.4213,95184.0
2018-03-07 15:10:00,73.87,73.91,73.79,73.79,134481.0,56.4213,56.4518,56.3602,56.3602,134481.0
2018-03-07 15:20:00,73.78,73.81,73.72,73.78,90363.0,56.3525,56.3754,56.3067,56.3525,90363.0
2018-03-07 15:30:00,73.78,74.0,73.68,73.7,135553.0,56.3525,56.5206,56.2762,56.2914,135553.0
2018-03-07 15:40:00,73.7,73.84,73.69,73.79,145450.0,56.2914,56.3984,56.2838,56.3602,145450.0
2018-03-07 15:50:00,73.79,73.8,73.59,73.64,279290.0,56.3602,56.3678,56.2074,56.2456,279290.0
2018-03-08 09:30:00,74.08,74.26,73.41,73.44,125102.0,56.5817,56.7192,56.0699,56.0928,125102.0
2018-03-08 09:40:00,73.44,73.61,73.2,73.25,145681.0,56.0928,56.2227,55.9095,55.9477,145681.0
2018-03-08 09:50:00,73.27,73.59,73.12,73.33,69923.0,55.963,56.2074,55.8484,56.0088,69923.0
2018-03-08 10:00:00,73.34,73.39,73.01,73.11,88003.0,56.0165,56.0547,55.7644,55.8408,88003.0
2018-03-08 10:10:00,73.1,73.1,72.88,73.01,108052.0,55.8332,55.8332,55.6651,55.7644,108052.0
2018-03-08 10:20:00,73.02,73.05,72.65,72.91,143458.0,55.7721,55.795,55.4894,55.688,143458.0
2018-03-08 10:30:00,72.91,73.2,72.86,72.94,68087.0,55.688,55.9095,55.6498,55.7109,68087.0
2018-03-08 10:40:00,72.93,73.35,72.9,73.33,54734.0,55.7033,56.0241,55.6804,56.0088,54734.0
2018-03-08 10:50:00,73.3,73.44,73.13,73.38,63160.0,55.9859,56.0928,55.8561,56.047,63160.0
2018-03-08 11:00:00,73.35,73.47,73.32,73.4,36580.0,56.0241,56.1158,56.0012,56.0623,36580.0
2018-03-08 11:10:00,73.42,73.75,73.4,73.55,51546.0,56.0776,56.3296,56.0623,56.1769,51546.0
2018-03-08 11:20:00,73.56,73.7,73.55,73.68,34569.0,56.1845,56.2914,56.1769,56.2762,34569.0
2018-03-08 11:30:00,73.68,73.7,73.44,73.55,27020.0,56.2762,56.2914,56.0928,56.1769,27020.0
2018-03-08 11:40:00,73.55,73.57,73.38,73.45,36922.0,56.1769,56.1921,56.047,56.1005,36922.0
2018-03-08 11:50:00,73.43,73.54,73.4,73.51,26227.0,56.0852,56.1692,56.0623,56.1463,26227.0
2018-03-08 12:00:00,73.5,73.61,73.1,73.11,137222.0,56.1387,56.2227,55.8332,55.8408,137222.0
2018-03-08 12:10:00,73.11,73.22,73.01,73.18,42721.0,55.8408,55.9248,55.7644,55.8943,42721.0
2018-03-08 12:20:00,73.16,73.24,73.05,73.18,31597.0,55.879,55.9401,55.795,55.8943,31597.0
2018-03-08 12:30:00,73.17,73.25,73.05,73.15,44018.0,55.8866,55.9477,55.795,55.8713,44018.0
2018-03-08 12:40:00,73.14,73.26,73.08,73.26,20693.0,55.8637,55.9554,55.8179,55.9554,20693.0
2018-03-08 12:50:00,73.26,73.36,73.2,73.31,37871.0,55.9554,56.0317,55.9095,55.9936,37871.0
2018-03-08 13:00:00,73.31,73.45,73.29,73.3,25287.0,55.9936,56.1005,55.9783,55.9859,25287.0
2018-03-08 13:10:00,73.33,73.35,73.24,73.27,22779.0,56.0088,56.0241,55.9401,55.963,22779.0
2018-03-08 13:20:00,73.25,73.25,73.04,73.1,21584.0,55.9477,55.9477,55.7873,55.8332,21584.0
2018-03-08 13:30:00,73.09,73.23,73.09,73.15,22103.0,55.8255,55.9324,55.8255,55.8713,22103.0
2018-03-08 13:40:00,73.15,73.15,72.99,73.03,28143.0,55.8713,55.8713,55.7491,55.7797,28143.0
2018-03-08 13:50:00,73.02,73.11,72.99,73.09,31101.0,55.7721,55.8408,55.7491,55.8255,31101.0
2018-03-08 14:00:00,73.07,73.18,73.07,73.16,30672.0,55.8102,55.8943,55.8102,55.879,30672.0
2018-03-08 14:10:00,73.16,73.36,73.16,73.32,38511.0,55.879,56.0317,55.879,56.0012,38511.0
2018-03-08 14:20:00,73.32,73.34,73.09,73.22,33625.0,56.0012,56.0165,55.8255,55.9248,33625.0
2018-03-08 14:30:00,73.2,73.2,73.01,73.02,63742.0,55.9095,55.9095,55.7644,55.7721,63742.0
2018-03-08 14:40:00,73.02,73.23,73.0,73.12,53096.0,55.7721,55.9324,55.7568,55.8484,53096.0
2018-03-08 14:50:00,73.14,73.35,73.14,73.34,42732.0,55.8637,56.0241,55.8637,56.0165,42732.0
2018-03-08 15:00:00,73.33,73.53,73.31,73.43,72201.0,56.0088,56.1616,55.9936,56.0852,72201.0
2018-03-08 15:10:00,73.44,73.6,73.33,73.6,51011.0,56.0928,56.2151,56.0088,56.2151,51011.0
2018-03-08 15:20:00,73.6,73.64,73.5,73.63,60678.0,56.2151,56.2456,56.1387,56.238,60678.0
2018-03-08 15:30:00,73.64,73.66,73.28,73.32,134011.0,56.2456,56.2609,55.9706,56.0012,134011.0
2018-03-08 15:40:00,73.33,73.37,73.02,73.06,142702.0,56.0088,56.0394,55.7721,55.8026,142702.0
2018-03-08 15:50:00,73.07,73.23,73.01,73.21,236504.0,55.8102,55.9324,55.7644,55.9172,236504.0
2018-03-09 09:30:00,73.87,73.96,72.65,72.75,167993.0,56.4213,56.49,55.4894,55.5658,167993.0
2018-03-09 09:40:00,72.75,73.14,72.6,72.99,111588.0,55.5658,55.8637,55.4513,55.7491,111588.0
2018-03-09 09:50:00,73.0,73.2,72.95,73.14,48470.0,55.7568,55.9095,55.7186,55.8637,48470.0
2018-03-09 10:00:00,73.14,73.35,72.97,73.27,63615.0,55.8637,56.0241,55.7339,55.963,63615.0
2018-03-09 10:10:00,73.29,73.29,72.87,72.9,90342.0,55.9783,55.9783,55.6575,55.6804,90342.0
2018-03-09 10:20:00,72.91,72.96,72.35,72.45,103572.0,55.688,55.7262,55.2603,55.3367,103572.0
2018-03-09 10:30:00,72.49,72.72,72.43,72.67,44275.0,55.3672,55.5429,55.3214,55.5047,44275.0
2018-03-09 10:40:00,72.69,72.78,72.51,72.57,36585.0,55.52,55.5887,55.3825,55.4283,36585.0
2018-03-09 10:50:00,72.58,72.6,72.42,72.48,56166.0,55.436,55.4513,55.3138,55.3596,56166.0
2018-03-09 11:00:00,72.48,72.58,72.35,72.46,55636.0,55.3596,55.436,55.2603,55.3443,55636.0
2018-03-09 11:10:00,72.48,72.67,72.43,72.59,60388.0,55.3596,55.5047,55.3214,55.4436,60388.0
2018-03-09 11:20:00,72.59,72.7,72.5,72.7,38828.0,55.4436,55.5276,55.3749,55.5276,38828.0
2018-03-09 11:30:00,72.7,72.7,72.45,72.5,27885.0,55.5276,55.5276,55.3367,55.3749,27885.0
2018-03-09 11:40:00,72.52,72.52,72.2,72.39,54390.0,55.3902,55.3902,55.1457,55.2909,54390.0
2018-03-09 11:50:00,72.39,72.39,72.27,72.32,27938.0,55.2909,55.2909,55.1992,55.2374,27938.0
2018-03-09 12:00:00,72.34,72.47,72.23,72.46,36731.0,55.2527,55.352,55.1687,55.3443,36731.0
2018-03-09 12:10:00,72.43,72.6,72.41,72.54,23208.0,55.3214,55.4513,55.3061,55.4054,23208.0
2018-03-09 12:20:00,72.53,72.74,72.53,72.71,21517.0,55.3978,55.5582,55.3978,55.5353,21517.0
2018-03-09 12:30:00,72.71,72.71,72.58,72.63,22200.0,55.5353,55.5353,55.436,55.4742,22200.0
2018-03-09 12:40:00,72.59,72.73,72.55,72.7,31821.0,55.4436,55.5506,55.4131,55.5276,31821.0
2018-03-09 12:50:00,72.72,72.73,72.62,72.73,23703.0,55.5429,55.5506,55.4665,55.5506,23703.0
2018-03-09 13:00:00,72.74,72.81,72.71,72.73,26016.0,55.5582,55.6117,55.5353,55.5506,26016.0
2018-03-09 13:10:00,72.7,72.79,72.69,72.76,19606.0,55.5276,55.5964,55.52,55.5735,19606.0
2018-03-09 13:20:00,72.76,72.81,72.72,72.74,20158.0,55.5735,55.6117,55.5429,55.5582,20158.0
2018-03-09 13:30:00,72.74,72.79,72.71,72.78,17479.0,55.5582,55.5964,55.5353,55.5887,17479.0
2018-03-09 13:40:00,72.79,72.87,72.75,72.83,17209.0,55.5964,55.6575,55.5658,55.6269,17209.0
2018-03-09 13:50:00,72.83,73.0,72.83,72.98,25122.0,55.6269,55.7568,55.6269,55.7415,25122.0
2018-03-09 14:00:00,73.0,73.22,72.97,73.17,54005.0,55.7568,55.9248,55.7339,55.8866,54005.0
2018-03-09 14:10:00,73.16,73.29,73.13,73.26,37353.0,55.879,55.9783,55.8561,55.9554,37353.0
2018-03-09 14:20:00,73.26,73.48,73.22,73.46,48959.0,55.9554,56.1234,55.9248,56.1081,48959.0
2018-03-09 14:30:00,73.46,73.46,73.31,73.33,29695.0,56.1081,56.1081,55.9936,56.0088,29695.0
2018-03-09 14:40:00,73.33,73.34,73.15,73.17,33895.0,56.0088,56.0165,55.8713,55.8866,33895.0
2018-03-09 14:50:00,73.18,73.2,72.98,73.2,28074.0,55.8943,55.9095,55.7415,55.9095,28074.0
2018-03-09 15:00:00,73.2,73.3,73.17,73.22,28237.0,55.9095,55.9859,55.8866,55.9248,28237.0
2018-03-09 15:10:00,73.22,73.36,73.22,73.33,35770.0,55.9248,56.0317,55.9248,56.0088,35770.0
2018-03-09 15:20:00,73.33,73.46,73.28,73.46,39553.0,56.0088,56.1081,55.9706,56.1081,39553.0
2018-03-09 15:30:00,73.46,73.72,73.45,73.71,81255.0,56.1081,56.3067,56.1005,56.2991,81255.0
2018-03-09 15:40:00,73.72,73.77,73.53,73.53,86376.0,56.3067,56.3449,56.1616,56.1616,86376.0
2018-03-09 15:50:00,73.54,73.83,73.53,73.81,271224.0,56.1692,56.3907,56.1616,56.3754,271224.0
2018-03-12 09:30:00,73.82,74.2,73.73,73.89,82964.0,56.3831,56.6733,56.3143,56.4365,82964.0
2018-03-12 09:40:00,73.92,74.15,73.92,74.02,39489.0,56.4595,56.6351,56.4595,56.5358,39489.0
2018-03-12 09:50:00,74.01,74.03,73.76,73.77,45906.0,56.5282,56.5435,56.3373,56.3449,45906.0
2018-03-12 10:00:00,73.78,73.79,73.35,73.42,56229.0,56.3525,56.3602,56.0241,56.0776,56229.0
2018-03-12 10:10:00,73.41,73.58,73.38,73.55,31983.0,56.0699,56.1998,56.047,56.1769,31983.0
2018-03-12 10:20:00,73.53,73.71,73.37,73.66,38535.0,56.1616,56.2991,56.0394,56.2609,38535.0
2018-03-12 10:30:00,73.66,73.75,73.6,73.71,46718.0,56.2609,56.3296,56.2151,56.2991,46718.0
2018-03-12 10:40:00,73.7,73.7,73.24,73.27,77500.0,56.2914,56.2914,55.9401,55.963,77500.0
2018-03-12 10:50:00,73.26,73.31,72.88,72.93,100832.0,55.9554,55.9936,55.6651,55.7033,100832.0
2018-03-12 11:00:00,72.93,73.06,72.91,72.98,38760.0,55.7033,55.8026,55.688,55.7415,38760.0
2018-03-12 11:10:00,72.98,72.99,72.65,72.74,109172.0,55.7415,55.7491,55.4894,55.5582,109172.0
2018-03-12 11:20:00,72.72,72.75,72.43,72.58,75618.0,55.5429,55.5658,55.3214,55.436,75618.0
2018-03-12 11:30:00,72.59,72.73,72.52,72.69,37975.0,55.4436,55.5506,55.3902,55.52,37975.0
2018-03-12 11:40:00,72.71,72.91,72.7,72.72,54700.0,55.5353,55.688,55.5276,55.5429,54700.0
2018-03-12 11:50:00,72.71,72.76,72.54,72.6,71336.0,55.5353,55.5735,55.4054,55.4513,71336.0
2018-03-12 12:00:00,72.6,72.68,72.54,72.68,39130.0,55.4513,55.5124,55.4054,55.5124,39130.0
2018-03-12 12:10:00,72.69,72.74,72.62,72.64,30523.0,55.52,55.5582,55.4665,55.4818,30523.0
2018-03-12 12:20:00,72.64,72.76,72.6,72.64,37467.0,55.4818,55.5735,55.4513,55.4818,37467.0
2018-03-12 12:30:00,72.64,72.68,72.44,72.51,63299.0,55.4818,55.5124,55.3291,55.3825,63299.0
2018-03-12 12:40:00,72.52,72.58,72.48,72.57,26062.0,55.3902,55.436,55.3596,55.4283,26062.0
2018-03-12 12:50:00,72.55,72.55,72.38,72.4,34295.0,55.4131,55.4131,55.2832,55.2985,34295.0
2018-03-12 13:00:00,72.4,72.56,72.4,72.5,23635.0,55.2985,55.4207,55.2985,55.3749,23635.0
2018-03-12 13:10:00,72.49,72.57,72.47,72.54,51922.0,55.3672,55.4283,55.352,55.4054,51922.0
2018-03-12 13:20:00,72.53,72.54,72.33,72.34,30854.0,55.3978,55.4054,55.245,55.2527,30854.0
2018-03-12 13:30:00,72.34,72.48,72.31,72.48,29160.0,55.2527,55.3596,55.2298,55.3596,29160.0
2018-03-12 13:40:00,72.48,72.5,72.38,72.46,38065.0,55.3596,55.3749,55.2832,55.3443,38065.0
2018-03-12 13:50:00,72.45,72.47,70.6,72.21,80378.0,55.3367,55.352,53.9237,55.1534,80378.0
2018-03-12 14:00:00,72.23,72.27,72.11,72.18,62125.0,55.1687,55.1992,55.077,55.1305,62125.0
2018-03-12 14:10:00,72.17,72.25,72.12,72.14,34779.0,55.1228,55.1839,55.0846,55.0999,34779.0
2018-03-12 14:20:00,72.15,72.32,72.11,72.24,40555.0,55.1076,55.2374,55.077,55.1763,40555.0
2018-03-12 14:30:00,72.25,72.3,72.08,72.1,37215.0,55.1839,55.2221,55.0541,55.0694,37215.0
2018-03-12 14:40:00,72.09,72.1,71.98,72.03,64948.0,55.0617,55.0694,54.9777,55.0159,64948.0
2018-03-12 14:50:00,72.03,72.14,71.87,71.92,82160.0,55.0159,55.0999,54.8937,54.9319,82160.0
2018-03-12 15:00:00,71.92,72.26,71.92,72.23,54858.0,54.9319,55.1916,54.9319,55.1687,54858.0
2018-03-12 15:10:00,72.23,72.31,72.13,72.19,64022.0,55.1687,55.2298,55.0923,55.1381,64022.0
2018-03-12 15:20:00,72.19,72.23,72.11,72.23,52383.0,55.1381,55.1687,55.077,55.1687,52383.0
2018-03-12 15:30:00,72.23,72.38,72.22,72.3,70404.0,55.1687,55.2832,55.161,55.2221,70404.0
2018-03-12 15:40:00,72.3,72.31,72.13,72.26,130955.0,55.2221,55.2298,55.0923,55.1916,130955.0
2018-03-12 15:50:00,72.26,72.27,72.05,72.07,270535.0,55.1916,55.1992,55.0312,55.0464,270535.0
2018-03-13 09:30:00,72.62,72.69,72.28,72.59,78829.0,55.4665,55.52,55.2068,55.4436,78829.0
2018-03-13 09:40:00,72.64,72.67,72.14,72.22,55762.0,55.4818,55.5047,55.0999,55.161,55762.0
2018-03-13 09:50:00,72.22,72.32,71.93,72.0,67626.0,55.161,55.2374,54.9395,54.993,67626.0
2018-03-13 10:00:00,71.98,72.65,71.98,72.61,70851.0,54.9777,55.4894,54.9777,55.4589,70851.0
2018-03-13 10:10:00,72.62,72.69,72.42,72.49,44775.0,55.4665,55.52,55.3138,55.3672,44775.0
2018-03-13 10:20:00,72.49,72.78,72.49,72.63,50203.0,55.3672,55.5887,55.3672,55.4742,50203.0
2018-03-13 10:30:00,72.63,72.85,72.58,72.85,55747.0,55.4742,55.6422,55.436,55.6422,55747.0
2018-03-13 10:40:00,72.84,73.12,72.84,73.06,66820.0,55.6346,55.8484,55.6346,55.8026,66820.0
2018-03-13 10:50:00,73.07,73.35,73.07,73.24,77687.0,55.8102,56.0241,55.8102,55.9401,77687.0
2018-03-13 11:00:00,73.25,73.28,72.89,72.89,81019.0,55.9477,55.9706,55.6728,55.6728,81019.0
2018-03-13 11:10:00,72.88,72.93,72.75,72.8,66792.0,55.6651,55.7033,55.5658,55.604,66792.0
2018-03-13 11:20:00,72.8,72.81,72.57,72.67,76883.0,55.604,55.6117,55.4283,55.5047,76883.0
2018-03-13 11:30:00,72.69,72.78,72.56,72.76,57623.0,55.52,55.5887,55.4207,55.5735,57623.0
2018-03-13 11:40:00,72.75,72.82,72.68,72.79,34695.0,55.5658,55.6193,55.5124,55.5964,34695.0
2018-03-13 11:50:00,72.78,72.78,72.4,72.45,51843.0,55.5887,55.5887,55.2985,55.3367,51843.0
2018-03-13 12:00:00,72.46,72.62,72.25,72.31,38807.0,55.3443,55.4665,55.1839,55.2298,38807.0
2018-03-13 12:10:00,72.31,72.51,72.22,72.5,49154.0,55.2298,55.3825,55.161,55.3749,49154.0
2018-03-13 12:20:00,72.52,72.54,72.4,72.53,31966.0,55.3902,55.4054,55.2985,55.3978,31966.0
2018-03-13 12:30:00,72.54,72.81,72.54,72.81,31263.0,55.4054,55.6117,55.4054,55.6117,31263.0
2018-03-13 12:40:00,72.81,73.04,72.78,72.98,29746.0,55.6117,55.7873,55.5887,55.7415,29746.0
2018-03-13 12:50:00,72.98,73.06,72.98,72.99,26661.0,55.7415,55.8026,55.7415,55.7491,26661.0
2018-03-13 13:00:00,73.02,73.04,72.89,72.97,15642.0,55.7721,55.7873,55.6728,55.7339,15642.0
2018-03-13 13:10:00,72.97,73.09,72.95,73.06,26635.0,55.7339,55.8255,55.7186,55.8026,26635.0
2018-03-13 13:20:00,73.03,73.06,72.93,72.98,37749.0,55.7797,55.8026,55.7033,55.7415,37749.0
2018-03-13 13:30:00,72.97,73.04,72.88,72.94,54642.0,55.7339,55.7873,55.6651,55.7109,54642.0
2018-03-13 13:40:00,72.93,72.98,72.75,72.87,36301.0,55.7033,55.7415,55.5658,55.6575,36301.0
2018-03-13 13:50:00,72.86,72.92,72.72,72.74,32833.0,55.6498,55.6957,55.5429,55.5582,32833.0
2018-03-13 14:00:00,72.74,72.77,72.49,72.49,44461.0,55.5582,55.5811,55.3672,55.3672,44461.0
2018-03-13 14:10:00,72.49,72.51,72.37,72.46,40157.0,55.3672,55.3825,55.2756,55.3443,40157.0
2018-03-13 14:20:00,72.46,72.6,72.41,72.6,41521.0,55.3443,55.4513,55.3061,55.4513,41521.0
2018-03-13 14:30:00,72.6,72.66,72.46,72.49,45671.0,55.4513,55.4971,55.3443,55.3672,45671.0
2018-03-13 14:40:00,72.48,72.48,72.19,72.19,110362.0,55.3596,55.3596,55.1381,55.1381,110362.0
2018-03-13 14:50:00,72.2,72.22,71.73,71.79,153939.0,55.1457,55.161,54.7868,54.8326,153939.0
2018-03-13 15:00:00,71.8,71.81,71.3,71.59,254199.0,54.8402,54.8479,54.4583,54.6798,254199.0
2018-03-13 15:10:00,71.6,71.75,71.55,71.57,96827.0,54.6875,54.802,54.6493,54.6646,96827.0
2018-03-13 15:20:00,71.58,71.6,71.36,71.38,119720.0,54.6722,54.6875,54.5042,54.5194,119720.0
2018-03-13 15:30:00,71.39,71.61,71.34,71.48,113996.0,54.5271,54.6951,54.4889,54.5958,113996.0
2018-03-13 15:40:00,71.48,71.48,71.24,71.24,178844.0,54.5958,54.5958,54.4125,54.4125,178844.0
2018-03-13 15:50:00,71.25,71.52,71.18,71.51,435599.0,54.4201,54.6264,54.3667,54.6187,435599.0
2018-03-14 09:30:00,71.96,71.99,71.16,71.23,138165.0,54.9624,54.9853,54.3514,54.4049,138165.0
2018-03-14 09:40:00,71.21,71.21,70.65,70.75,166680.0,54.3896,54.3896,53.9619,54.0382,166680.0
2018-03-14 09:50:00,70.75,71.42,70.72,71.23,117794.0,54.0382,54.55,54.0153,54.4049,117794.0
2018-03-14 10:00:00,71.22,71.5,70.93,70.93,148361.0,54.3972,54.6111,54.1757,54.1757,148361.0
2018-03-14 10:10:00,70.93,71.03,70.62,70.97,118889.0,54.1757,54.2521,53.939,54.2063,118889.0
2018-03-14 10:20:00,70.95,71.15,70.88,70.96,52678.0,54.191,54.3438,54.1375,54.1986,52678.0
2018-03-14 10:30:00,70.96,71.04,70.66,70.77,94733.0,54.1986,54.2597,53.9695,54.0535,94733.0
2018-03-14 10:40:00,70.77,71.0,70.74,70.95,69274.0,54.0535,54.2292,54.0306,54.191,69274.0
2018-03-14 10:50:00,70.98,71.09,70.93,71.05,59572.0,54.2139,54.2979,54.1757,54.2674,59572.0
2018-03-14 11:00:00,71.06,71.25,71.02,71.21,64517.0,54.275,54.4201,54.2445,54.3896,64517.0
2018-03-14 11:10:00,71.21,71.22,71.0,71.08,51059.0,54.3896,54.3972,54.2292,54.2903,51059.0
2018-03-14 11:20:00,71.06,71.06,70.66,70.67,94152.0,54.275,54.275,53.9695,53.9771,94152.0
2018-03-14 11:30:00,70.67,70.84,70.65,70.75,60934.0,53.9771,54.107,53.9619,54.0382,60934.0
2018-03-14 11:40:00,70.73,70.85,70.62,70.64,92368.0,54.023,54.1146,53.939,53.9542,92368.0
2018-03-14 11:50:00,70.65,70.7,70.47,70.47,110603.0,53.9619,54.0001,53.8244,53.8244,110603.0
2018-03-14 12:00:00,70.47,70.61,70.39,70.44,130115.0,53.8244,53.9313,53.7633,53.8015,130115.0
2018-03-14 12:10:00,70.44,70.58,70.4,70.41,67504.0,53.8015,53.9084,53.7709,53.7786,67504.0
2018-03-14 12:20:00,70.41,70.44,70.25,70.41,100125.0,53.7786,53.8015,53.6563,53.7786,100125.0
2018-03-14 12:30:00,70.42,70.78,70.42,70.77,85276.0,53.7862,54.0612,53.7862,54.0535,85276.0
2018-03-14 12:40:00,70.76,70.83,70.62,70.8,96236.0,54.0459,54.0993,53.939,54.0764,96236.0
2018-03-14 12:50:00,70.79,71.07,70.77,71.02,86701.0,54.0688,54.2827,54.0535,54.2445,86701.0
2018-03-14 13:00:00,71.02,71.02,70.75,70.76,91677.0,54.2445,54.2445,54.0382,54.0459,91677.0
2018-03-14 13:10:00,70.77,70.78,70.52,70.57,58408.0,54.0535,54.0612,53.8626,53.9008,58408.0
2018-03-14 13:20:00,70.57,70.67,70.43,70.67,88857.0,53.9008,53.9771,53.7938,53.9771,88857.0
2018-03-14 13:30:00,70.68,70.97,70.63,70.92,191556.0,53.9848,54.2063,53.9466,54.1681,191556.0
2018-03-14 13:40:00,70.92,70.92,70.71,70.88,60804.0,54.1681,54.1681,54.0077,54.1375,60804.0
2018-03-14 13:50:00,70.9,70.98,70.7,70.7,41614.0,54.1528,54.2139,54.0001,54.0001,41614.0
2018-03-14 14:00:00,70.67,70.72,70.47,70.49,38890.0,53.9771,54.0153,53.8244,53.8397,38890.0
2018-03-14 14:10:00,70.5,70.51,70.35,70.41,48451.0,53.8473,53.8549,53.7327,53.7786,48451.0
2018-03-14 14:20:00,70.41,70.49,70.28,70.28,47886.0,53.7786,53.8397,53.6793,53.6793,47886.0
2018-03-14 14:30:00,70.28,70.37,70.16,70.19,90707.0,53.6793,53.748,53.5876,53.6105,90707.0
2018-03-14 14:40:00,70.18,70.31,70.1,70.3,142101.0,53.6029,53.7022,53.5418,53.6945,142101.0
2018-03-14 14:50:00,70.31,70.44,70.3,70.38,79430.0,53.7022,53.8015,53.6945,53.7556,79430.0
2018-03-14 15:00:00,70.37,70.39,70.17,70.17,83221.0,53.748,53.7633,53.5952,53.5952,83221.0
2018-03-14 15:10:00,70.18,70.18,70.02,70.08,148553.0,53.6029,53.6029,53.4807,53.5265,148553.0
2018-03-14 15:20:00,70.07,70.22,70.04,70.08,89014.0,53.5189,53.6334,53.496,53.5265,89014.0
2018-03-14 15:30:00,70.09,70.15,69.93,69.93,142902.0,53.5341,53.58,53.4119,53.4119,142902.0
2018-03-14 15:40:00,69.93,69.93,69.82,69.84,248332.0,53.4119,53.4119,53.3279,53.3432,248332.0
2018-03-14 15:50:00,69.84,69.91,69.75,69.9,494182.0,53.3432,53.3967,53.2745,53.389,494182.0
2018-03-15 09:30:00,69.81,70.34,69.81,70.07,141870.0,53.3203,53.7251,53.3203,53.5189,141870.0
2018-03-15 09:40:00,70.07,70.23,69.73,69.74,89189.0,53.5189,53.6411,53.2592,53.2668,89189.0
2018-03-15 09:50:00,69.77,69.99,69.76,69.88,73948.0,53.2897,53.4578,53.2821,53.3737,73948.0
2018-03-15 10:00:00,69.89,70.2,69.85,70.15,139526.0,53.3814,53.6182,53.3508,53.58,139526.0
2018-03-15 10:10:00,70.16,70.21,70.01,70.12,83572.0,53.5876,53.6258,53.473,53.5571,83572.0
2018-03-15 10:20:00,70.13,70.13,69.78,69.78,66070.0,53.5647,53.5647,53.2974,53.2974,66070.0
2018-03-15 10:30:00,69.78,69.89,69.69,69.8,71697.0,53.2974,53.3814,53.2286,53.3126,71697.0
2018-03-15 10:40:00,69.8,69.94,69.77,69.88,51649.0,53.3126,53.4196,53.2897,53.3737,51649.0
2018-03-15 10:50:00,69.89,69.93,69.7,69.77,54862.0,53.3814,53.4119,53.2363,53.2897,54862.0
2018-03-15 11:00:00,69.78,69.93,69.75,69.85,59908.0,53.2974,53.4119,53.2745,53.3508,59908.0
2018-03-15 11:10:00,69.86,69.94,69.75,69.76,51503.0,53.3585,53.4196,53.2745,53.2821,51503.0
2018-03-15 11:20:00,69.76,69.88,69.73,69.77,72672.0,53.2821,53.3737,53.2592,53.2897,72672.0
2018-03-15 11:30:00,69.77,70.04,69.76,69.94,80812.0,53.2897,53.496,53.2821,53.4196,80812.0
2018-03-15 11:40:00,69.94,70.22,69.86,70.1,125572.0,53.4196,53.6334,53.3585,53.5418,125572.0
2018-03-15 11:50:00,70.1,70.22,69.94,69.94,59356.0,53.5418,53.6334,53.4196,53.4196,59356.0
2018-03-15 12:00:00,69.97,70.0,69.83,69.83,37055.0,53.4425,53.4654,53.3356,53.3356,37055.0
2018-03-15 12:10:00,69.83,69.87,69.65,69.83,39817.0,53.3356,53.3661,53.1981,53.3356,39817.0
2018-03-15 12:20:00,69.81,69.82,69.53,69.53,42831.0,53.3203,53.3279,53.1064,53.1064,42831.0
2018-03-15 12:30:00,69.52,69.73,69.5,69.51,49049.0,53.0988,53.2592,53.0835,53.0911,49049.0
2018-03-15 12:40:00,69.5,69.56,69.44,69.5,46785.0,53.0835,53.1293,53.0377,53.0835,46785.0
2018-03-15 12:50:00,69.48,69.59,69.36,69.49,53497.0,53.0682,53.1522,52.9766,53.0759,53497.0
2018-03-15 13:00:00,69.48,69.62,69.48,69.56,35181.0,53.0682,53.1752,53.0682,53.1293,35181.0
2018-03-15 13:10:00,69.55,69.55,69.36,69.38,38721.0,53.1217,53.1217,52.9766,52.9919,38721.0
2018-03-15 13:20:00,69.39,69.46,69.34,69.39,41922.0,52.9995,53.053,52.9613,52.9995,41922.0
2018-03-15 13:30:00,69.4,69.52,69.39,69.52,37970.0,53.0071,53.0988,52.9995,53.0988,37970.0
2018-03-15 13:40:00,69.51,69.51,69.37,69.47,39941.0,53.0911,53.0911,52.9842,53.0606,39941.0
2018-03-15 13:50:00,69.47,69.47,69.18,69.19,53110.0,53.0606,53.0606,52.8391,52.8467,53110.0
2018-03-15 14:00:00,69.19,69.42,69.16,69.4,37982.0,52.8467,53.0224,52.8238,53.0071,37982.0
2018-03-15 14:10:00,69.4,69.43,69.21,69.22,59642.0,53.0071,53.03,52.862,52.8696,59642.0
2018-03-15 14:20:00,69.22,69.33,69.15,69.21,47480.0,52.8696,52.9537,52.8162,52.862,47480.0
2018-03-15 14:30:00,69.21,69.25,69.04,69.05,55346.0,52.862,52.8926,52.7322,52.7398,55346.0
2018-03-15 14:40:00,69.06,69.09,68.95,68.99,65656.0,52.7474,52.7704,52.6634,52.694,65656.0
2018-03-15 14:50:00,69.0,69.06,68.94,69.06,71360.0,52.7016,52.7474,52.6558,52.7474,71360.0
2018-03-15 15:00:00,69.05,69.23,68.97,69.19,80748.0,52.7398,52.8773,52.6787,52.8467,80748.0
2018-03-15 15:10:00,69.19,69.19,68.98,69.07,68586.0,52.8467,52.8467,52.6863,52.7551,68586.0
2018-03-15 15:20:00,69.06,69.13,69.01,69.08,67387.0,52.7474,52.8009,52.7092,52.7627,67387.0
2018-03-15 15:30:00,69.08,69.19,68.99,69.16,162618.0,52.7627,52.8467,52.694,52.8238,162618.0
2018-03-15 15:40:00,69.17,69.17,68.94,68.96,262918.0,52.8315,52.8315,52.6558,52.6711,262918.0
2018-03-15 15:50:00,68.95,69.07,68.93,68.99,309072.0,52.6634,52.7551,52.6481,52.694,309072.0
2018-03-16 09:30:00,69.01,69.29,68.64,68.99,295082.0,52.7092,52.9231,52.4266,52.694,295082.0
2018-03-16 09:40:00,68.98,69.18,68.91,69.18,74885.0,52.6863,52.8391,52.6329,52.8391,74885.0
2018-03-16 09:50:00,69.17,69.46,68.98,69.44,103799.0,52.8315,53.053,52.6863,53.0377,103799.0
2018-03-16 10:00:00,69.42,69.47,69.17,69.26,53631.0,53.0224,53.0606,52.8315,52.9002,53631.0
2018-03-16 10:10:00,69.26,69.6,69.2,69.51,51270.0,52.9002,53.1599,52.8544,53.0911,51270.0
2018-03-16 10:20:00,69.52,69.73,69.51,69.64,53434.0,53.0988,53.2592,53.0911,53.1904,53434.0
2018-03-16 10:30:00,69.64,69.79,69.63,69.74,50136.0,53.1904,53.305,53.1828,53.2668,50136.0
2018-03-16 10:40:00,69.72,69.72,69.45,69.6,70590.0,53.2515,53.2515,53.0453,53.1599,70590.0
2018-03-16 10:50:00,69.61,69.8,69.58,69.77,56383.0,53.1675,53.3126,53.1446,53.2897,56383.0
2018-03-16 11:00:00,69.78,69.89,69.75,69.83,56082.0,53.2974,53.3814,53.2745,53.3356,56082.0
2018-03-16 11:10:00,69.82,70.01,69.8,69.87,79690.0,53.3279,53.473,53.3126,53.3661,79690.0
2018-03-16 11:20:00,69.87,70.05,69.82,69.93,63108.0,53.3661,53.5036,53.3279,53.4119,63108.0
2018-03-16 11:30:00,69.94,70.02,69.81,69.89,59902.0,53.4196,53.4807,53.3203,53.3814,59902.0
2018-03-16 11:40:00,69.88,70.0,69.81,69.81,62014.0,53.3737,53.4654,53.3203,53.3203,62014.0
2018-03-16 11:50:00,69.83,69.85,69.63,69.68,60450.0,53.3356,53.3508,53.1828,53.221,60450.0
2018-03-16 12:00:00,69.67,69.69,69.51,69.56,71126.0,53.2133,53.2286,53.0911,53.1293,71126.0
2018-03-16 12:10:00,69.56,69.72,69.54,69.7,63243.0,53.1293,53.2515,53.1141,53.2363,63243.0
2018-03-16 12:20:00,69.7,69.85,69.61,69.74,40930.0,53.2363,53.3508,53.1675,53.2668,40930.0
2018-03-16 12:30:00,69.73,69.98,69.71,69.86,79588.0,53.2592,53.4501,53.2439,53.3585,79588.0
2018-03-16 12:40:00,69.85,69.93,69.73,69.92,58708.0,53.3508,53.4119,53.2592,53.4043,58708.0
2018-03-16 12:50:00,69.92,69.93,69.84,69.86,58929.0,53.4043,53.4119,53.3432,53.3585,58929.0
2018-03-16 13:00:00,69.87,69.96,69.85,69.94,44563.0,53.3661,53.4348,53.3508,53.4196,44563.0
2018-03-16 13:10:00,69.95,70.01,69.89,69.99,92496.0,53.4272,53.473,53.3814,53.4578,92496.0
2018-03-16 13:20:00,69.99,70.01,69.88,69.92,73272.0,53.4578,53.473,53.3737,53.4043,73272.0
2018-03-16 13:30:00,69.92,70.13,69.91,70.03,41430.0,53.4043,53.5647,53.3967,53.4883,41430.0
2018-03-16 13:40:00,70.03,70.05,69.86,69.87,88003.0,53.4883,53.5036,53.3585,53.3661,88003.0
2018-03-16 13:50:00,69.86,69.87,69.72,69.8,47678.0,53.3585,53.3661,53.2515,53.3126,47678.0
2018-03-16 14:00:00,69.81,69.82,69.7,69.72,36675.0,53.3203,53.3279,53.2363,53.2515,36675.0
2018-03-16 14:10:00,69.72,69.72,69.64,69.69,60050.0,53.2515,53.2515,53.1904,53.2286,60050.0
2018-03-16 14:20:00,69.69,69.8,69.66,69.77,46238.0,53.2286,53.3126,53.2057,53.2897,46238.0
2018-03-16 14:30:00,69.76,69.81,69.7,69.76,37961.0,53.2821,53.3203,53.2363,53.2821,37961.0
2018-03-16 14:40:00,69.75,69.75,69.67,69.72,37085.0,53.2745,53.2745,53.2133,53.2515,37085.0
2018-03-16 14:50:00,69.73,69.76,69.69,69.7,48320.0,53.2592,53.2821,53.2286,53.2363,48320.0
2018-03-16 15:00:00,69.69,69.78,69.66,69.7,52977.0,53.2286,53.2974,53.2057,53.2363,52977.0
2018-03-16 15:10:00,69.7,69.81,69.7,69.78,46865.0,53.2363,53.3203,53.2363,53.2974,46865.0
2018-03-16 15:20:00,69.79,69.92,69.78,69.81,82231.0,53.305,53.4043,53.2974,53.3203,82231.0
2018-03-16 15:30:00,69.81,69.9,69.71,69.73,97478.0,53.3203,53.389,53.2439,53.2592,97478.0
2018-03-16 15:40:00,69.73,69.77,69.65,69.7,143548.0,53.2592,53.2897,53.1981,53.2363,143548.0
2018-03-16 15:50:00,69.71,69.82,69.71,69.72,305998.0,53.2439,53.3279,53.2439,53.2515,305998.0
2018-03-19 09:30:00,69.57,69.76,69.24,69.5,137808.0,53.137,53.2821,52.8849,53.0835,137808.0
2018-03-19 09:40:00,69.53,69.73,69.29,69.53,102935.0,53.1064,53.2592,52.9231,53.1064,102935.0
2018-03-19 09:50:00,69.52,69.75,69.47,69.69,79208.0,53.0988,53.2745,53.0606,53.2286,79208.0
2018-03-19 10:00:00,69.7,69.73,69.34,69.37,102078.0,53.2363,53.2592,52.9613,52.9842,102078.0
2018-03-19 10:10:00,69.37,69.42,69.05,69.23,85907.0,52.9842,53.0224,52.7398,52.8773,85907.0
2018-03-19 10:20:00,69.23,69.49,69.18,69.41,38504.0,52.8773,53.0759,52.8391,53.0148,38504.0
2018-03-19 10:30:00,69.41,69.66,69.41,69.53,49044.0,53.0148,53.2057,53.0148,53.1064,49044.0
2018-03-19 10:40:00,69.53,69.7,69.36,69.36,66287.0,53.1064,53.2363,52.9766,52.9766,66287.0
2018-03-19 10:50:00,69.39,69.41,69.22,69.24,43476.0,52.9995,53.0148,52.8696,52.8849,43476.0
2018-03-19 11:00:00,69.23,69.25,69.07,69.23,56745.0,52.8773,52.8926,52.7551,52.8773,56745.0
2018-03-19 11:10:00,69.24,69.26,68.99,69.12,47839.0,52.8849,52.9002,52.694,52.7933,47839.0
2018-03-19 11:20:00,69.11,69.18,69.06,69.14,32909.0,52.7856,52.8391,52.7474,52.8085,32909.0
2018-03-19 11:30:00,69.11,69.11,69.0,69.07,27181.0,52.7856,52.7856,52.7016,52.7551,27181.0
2018-03-19 11:40:00,69.06,69.09,69.0,69.06,32420.0,52.7474,52.7704,52.7016,52.7474,32420.0
2018-03-19 11:50:00,69.04,69.13,68.8,68.9,44924.0,52.7322,52.8009,52.5489,52.6252,44924.0
2018-03-19 12:00:00,68.91,69.12,68.86,69.05,44275.0,52.6329,52.7933,52.5947,52.7398,44275.0
2018-03-19 12:10:00,69.06,69.09,68.94,69.05,39870.0,52.7474,52.7704,52.6558,52.7398,39870.0
2018-03-19 12:20:00,69.05,69.22,69.04,69.2,25735.0,52.7398,52.8696,52.7322,52.8544,25735.0
2018-03-19 12:30:00,69.22,69.25,69.03,69.08,21569.0,52.8696,52.8926,52.7245,52.7627,21569.0
2018-03-19 12:40:00,69.08,69.15,68.86,68.89,62891.0,52.7627,52.8162,52.5947,52.6176,62891.0
2018-03-19 12:50:00,68.93,69.01,68.85,68.85,21524.0,52.6481,52.7092,52.587,52.587,21524.0
2018-03-19 13:00:00,68.82,68.86,68.68,68.78,49975.0,52.5641,52.5947,52.4572,52.5336,49975.0
2018-03-19 13:10:00,68.74,68.82,68.59,68.8,98865.0,52.503,52.5641,52.3885,52.5489,98865.0
2018-03-19 13:20:00,68.81,68.81,68.6,68.65,34354.0,52.5565,52.5565,52.3961,52.4343,34354.0
2018-03-19 13:30:00,68.64,68.7,68.51,68.65,34204.0,52.4266,52.4725,52.3274,52.4343,34204.0
2018-03-19 13:40:00,68.66,68.7,68.6,68.66,25372.0,52.4419,52.4725,52.3961,52.4419,25372.0
2018-03-19 13:50:00,68.66,68.85,68.61,68.85,100800.0,52.4419,52.587,52.4037,52.587,100800.0
2018-03-19 14:00:00,68.83,68.95,68.83,68.93,49310.0,52.5718,52.6634,52.5718,52.6481,49310.0
2018-03-19 14:10:00,68.92,68.94,68.74,68.75,37341.0,52.6405,52.6558,52.503,52.5107,37341.0
2018-03-19 14:20:00,68.74,68.74,68.53,68.61,59678.0,52.503,52.503,52.3426,52.4037,59678.0
2018-03-19 14:30:00,68.59,68.59,68.32,68.35,54750.0,52.3885,52.3885,52.1822,52.2051,54750.0
2018-03-19 14:40:00,68.34,68.47,68.29,68.35,33704.0,52.1975,52.2968,52.1593,52.2051,33704.0
2018-03-19 14:50:00,68.34,68.49,68.29,68.47,35062.0,52.1975,52.3121,52.1593,52.2968,35062.0
2018-03-19 15:00:00,68.47,68.5,68.36,68.38,42735.0,52.2968,52.3197,52.2128,52.2281,42735.0
2018-03-19 15:10:00,68.4,68.62,68.36,68.61,38696.0,52.2433,52.4114,52.2128,52.4037,38696.0
2018-03-19 15:20:00,68.61,68.64,68.37,68.43,40287.0,52.4037,52.4266,52.2204,52.2662,40287.0
2018-03-19 15:30:00,68.42,68.46,68.3,68.43,78221.0,52.2586,52.2892,52.167,52.2662,78221.0
2018-03-19 15:40:00,68.43,68.51,68.35,68.46,183277.0,52.2662,52.3274,52.2051,52.2892,183277.0
2018-03-19 15:50:00,68.46,68.67,68.42,68.53,258606.0,52.2892,52.4496,52.2586,52.3426,258606.0
2018-03-20 09:30:00,68.31,68.81,68.3,68.79,151936.0,52.1746,52.5565,52.167,52.5412,151936.0
2018-03-20 09:40:00,68.8,69.15,68.69,69.09,162062.0,52.5489,52.8162,52.4648,52.7704,162062.0
2018-03-20 09:50:00,69.05,69.17,68.82,68.9,79352.0,52.7398,52.8315,52.5641,52.6252,79352.0
2018-03-20 10:00:00,68.9,69.36,68.82,69.26,69209.0,52.6252,52.9766,52.5641,52.9002,69209.0
2018-03-20 10:10:00,69.28,69.54,69.16,69.49,112386.0,52.9155,53.1141,52.8238,53.0759,112386.0
2018-03-20 10:20:00,69.52,69.58,69.34,69.37,39930.0,53.0988,53.1446,52.9613,52.9842,39930.0
2018-03-20 10:30:00,69.39,69.6,69.25,69.58,103928.0,52.9995,53.1599,52.8926,53.1446,103928.0
2018-03-20 10:40:00,69.58,69.73,69.55,69.55,36000.0,53.1446,53.2592,53.1217,53.1217,36000.0
2018-03-20 10:50:00,69.54,69.74,69.53,69.72,32854.0,53.1141,53.2668,53.1064,53.2515,32854.0
2018-03-20 11:00:00,69.73,69.74,69.43,69.44,52831.0,53.2592,53.2668,53.03,53.0377,52831.0
2018-03-20 11:10:00,69.45,69.55,69.35,69.55,46987.0,53.0453,53.1217,52.9689,53.1217,46987.0
2018-03-20 11:20:00,69.55,69.62,69.52,69.55,28024.0,53.1217,53.1752,53.0988,53.1217,28024.0
2018-03-20 11:30:00,69.53,69.6,69.42,69.42,66452.0,53.1064,53.1599,53.0224,53.0224,66452.0
2018-03-20 11:40:00,69.43,69.44,69.31,69.41,24156.0,53.03,53.0377,52.9384,53.0148,24156.0
2018-03-20 11:50:00,69.4,69.43,69.26,69.42,40814.0,53.0071,53.03,52.9002,53.0224,40814.0
2018-03-20 12:00:00,69.42,69.42,69.27,69.3,31929.0,53.0224,53.0224,52.9078,52.9307,31929.0
2018-03-20 12:10:00,69.29,69.46,69.29,69.43,35542.0,52.9231,53.053,52.9231,53.03,35542.0
2018-03-20 12:20:00,69.44,69.6,69.44,69.57,26119.0,53.0377,53.1599,53.0377,53.137,26119.0
2018-03-20 12:30:00,69.57,69.91,69.56,69.73,86455.0,53.137,53.3967,53.1293,53.2592,86455.0
2018-03-20 12:40:00,69.75,69.93,69.73,69.93,33848.0,53.2745,53.4119,53.2592,53.4119,33848.0
2018-03-20 12:50:00,69.92,69.93,69.71,69.76,35315.0,53.4043,53.4119,53.2439,53.2821,35315.0
2018-03-20 13:00:00,69.76,69.85,69.73,69.77,19754.0,53.2821,53.3508,53.2592,53.2897,19754.0
2018-03-20 13:10:00,69.78,69.89,69.68,69.75,25254.0,53.2974,53.3814,53.221,53.2745,25254.0
2018-03-20 13:20:00,69.74,69.83,69.72,69.73,26547.0,53.2668,53.3356,53.2515,53.2592,26547.0
2018-03-20 13:30:00,69.73,69.87,69.63,69.7,44615.0,53.2592,53.3661,53.1828,53.2363,44615.0
2018-03-20 13:40:00,69.7,69.79,69.66,69.77,21982.0,53.2363,53.305,53.2057,53.2897,21982.0
2018-03-20 13:50:00,69.77,69.83,69.7,69.73,129893.0,53.2897,53.3356,53.2363,53.2592,129893.0
2018-03-20 14:00:00,69.74,69.79,69.67,69.74,31613.0,53.2668,53.305,53.2133,53.2668,31613.0
2018-03-20 14:10:00,69.75,69.81,69.72,69.79,35886.0,53.2745,53.3203,53.2515,53.305,35886.0
2018-03-20 14:20:00,69.79,69.85,69.76,69.83,56650.0,53.305,53.3508,53.2821,53.3356,56650.0
2018-03-20 14:30:00,69.83,70.02,69.83,70.01,91293.0,53.3356,53.4807,53.3356,53.473,91293.0
2018-03-20 14:40:00,70.01,70.14,69.99,70.11,35905.0,53.473,53.5723,53.4578,53.5494,35905.0
2018-03-20 14:50:00,70.12,70.14,70.0,70.05,47384.0,53.5571,53.5723,53.4654,53.5036,47384.0
2018-03-20 15:00:00,70.05,70.17,70.04,70.17,63459.0,53.5036,53.5952,53.496,53.5952,63459.0
2018-03-20 15:10:00,70.17,70.23,70.1,70.1,105333.0,53.5952,53.6411,53.5418,53.5418,105333.0
2018-03-20 15:20:00,70.11,70.2,70.09,70.12,51115.0,53.5494,53.6182,53.5341,53.5571,51115.0
2018-03-20 15:30:00,70.12,70.15,70.07,70.1,102686.0,53.5571,53.58,53.5189,53.5418,102686.0
2018-03-20 15:40:00,70.1,70.12,69.99,70.09,167148.0,53.5418,53.5571,53.4578,53.5341,167148.0
2018-03-20 15:50:00,70.08,70.08,70.0,70.03,296227.0,53.5265,53.5265,53.4654,53.4883,296227.0
2018-03-21 09:30:00,69.52,69.81,69.41,69.5,165845.0,53.4479,53.6709,53.3633,53.4325,165845.0
2018-03-21 09:40:00,69.52,69.54,69.16,69.24,94357.0,53.4479,53.4633,53.1711,53.2326,94357.0
2018-03-21 09:50:00,69.27,69.27,68.91,69.02,70085.0,53.2557,53.2557,52.9789,53.0635,70085.0
2018-03-21 10:00:00,69.01,69.1,68.83,68.83,55984.0,53.0558,53.125,52.9174,52.9174,55984.0
2018-03-21 10:10:00,68.84,68.99,68.79,68.93,85707.0,52.9251,53.0404,52.8867,52.9943,85707.0
2018-03-21 10:20:00,68.94,68.99,68.78,68.8,35742.0,53.002,53.0404,52.879,52.8944,35742.0
2018-03-21 10:30:00,68.79,68.84,68.67,68.7,55863.0,52.8867,52.9251,52.7944,52.8175,55863.0
2018-03-21 10:40:00,68.71,68.9,68.65,68.82,66181.0,52.8252,52.9712,52.779,52.9097,66181.0
2018-03-21 10:50:00,68.83,68.91,68.72,68.83,56061.0,52.9174,52.9789,52.8329,52.9174,56061.0
2018-03-21 11:00:00,68.82,68.84,68.68,68.76,44474.0,52.9097,52.9251,52.8021,52.8636,44474.0
2018-03-21 11:10:00,68.76,68.83,68.66,68.69,44018.0,52.8636,52.9174,52.7867,52.8098,44018.0
2018-03-21 11:20:00,68.7,68.8,68.61,68.67,39057.0,52.8175,52.8944,52.7483,52.7944,39057.0
2018-03-21 11:30:00,68.69,68.69,68.47,68.52,41150.0,52.8098,52.8098,52.6407,52.6791,41150.0
2018-03-21 11:40:00,68.53,68.65,68.41,68.56,49797.0,52.6868,52.779,52.5945,52.7098,49797.0
2018-03-21 11:50:00,68.54,68.77,68.53,68.61,56546.0,52.6945,52.8713,52.6868,52.7483,56546.0
2018-03-21 12:00:00,68.61,68.76,68.59,68.76,30040.0,52.7483,52.8636,52.7329,52.8636,30040.0
2018-03-21 12:10:00,68.76,68.83,68.72,68.81,30702.0,52.8636,52.9174,52.8329,52.9021,30702.0
2018-03-21 12:20:00,68.8,68.81,68.73,68.73,25174.0,52.8944,52.9021,52.8405,52.8405,25174.0
2018-03-21 12:30:00,68.73,68.76,68.63,68.69,34303.0,52.8405,52.8636,52.7637,52.8098,34303.0
2018-03-21 12:40:00,68.71,68.8,68.69,68.8,31529.0,52.8252,52.8944,52.8098,52.8944,31529.0
2018-03-21 12:50:00,68.81,68.84,68.71,68.76,27040.0,52.9021,52.9251,52.8252,52.8636,27040.0
2018-03-21 13:00:00,68.77,68.8,68.63,68.73,36641.0,52.8713,52.8944,52.7637,52.8405,36641.0
2018-03-21 13:10:00,68.75,68.75,68.63,68.67,35862.0,52.8559,52.8559,52.7637,52.7944,35862.0
2018-03-21 13:20:00,68.65,68.73,68.62,68.64,29106.0,52.779,52.8405,52.756,52.7714,29106.0
2018-03-21 13:30:00,68.65,68.67,68.57,68.59,26227.0,52.779,52.7944,52.7175,52.7329,26227.0
2018-03-21 13:40:00,68.59,68.71,68.55,68.7,29377.0,52.7329,52.8252,52.7022,52.8175,29377.0
2018-03-21 13:50:00,68.71,68.89,68.69,68.76,108610.0,52.8252,52.9636,52.8098,52.8636,108610.0
2018-03-21 14:00:00,68.76,68.96,68.61,68.8,95530.0,52.8636,53.0174,52.7483,52.8944,95530.0
2018-03-21 14:10:00,68.82,68.92,68.74,68.83,56034.0,52.9097,52.9866,52.8482,52.9174,56034.0
2018-03-21 14:20:00,68.83,68.89,68.75,68.86,104749.0,52.9174,52.9636,52.8559,52.9405,104749.0
2018-03-21 14:30:00,68.84,69.0,68.79,68.79,58790.0,52.9251,53.0481,52.8867,52.8867,58790.0
2018-03-21 14:40:00,68.81,68.84,68.65,68.72,94191.0,52.9021,52.9251,52.779,52.8329,94191.0
2018-03-21 14:50:00,68.72,68.79,68.67,68.74,64997.0,52.8329,52.8867,52.7944,52.8482,64997.0
2018-03-21 15:00:00,68.73,68.9,68.7,68.84,42505.0,52.8405,52.9712,52.8175,52.9251,42505.0
2018-03-21 15:10:00,68.87,69.06,68.85,68.91,165377.0,52.9482,53.0943,52.9328,52.9789,165377.0
2018-03-21 15:20:00,68.91,68.95,68.68,68.71,66872.0,52.9789,53.0097,52.8021,52.8252,66872.0
2018-03-21 15:30:00,68.71,68.72,68.62,68.7,91097.0,52.8252,52.8329,52.756,52.8175,91097.0
2018-03-21 15:40:00,68.7,68.76,68.57,68.68,165315.0,52.8175,52.8636,52.7175,52.8021,165315.0
2018-03-21 15:50:00,68.65,68.65,68.43,68.43,272209.0,52.779,52.779,52.6099,52.6099,272209.0
2018-03-22 09:30:00,67.89,68.37,67.66,68.02,160106.0,52.1947,52.5638,52.0179,52.2947,160106.0
2018-03-22 09:40:00,68.02,68.19,67.86,68.15,79516.0,52.2947,52.4254,52.1717,52.3946,79516.0
2018-03-22 09:50:00,68.15,68.22,67.99,68.09,45236.0,52.3946,52.4485,52.2716,52.3485,45236.0
2018-03-22 10:00:00,68.09,68.29,68.01,68.29,23479.0,52.3485,52.5023,52.287,52.5023,23479.0
2018-03-22 10:10:00,68.29,68.29,68.05,68.1,27752.0,52.5023,52.5023,52.3178,52.3562,27752.0
2018-03-22 10:20:00,68.1,68.1,67.87,67.94,37649.0,52.3562,52.3562,52.1794,52.2332,37649.0
2018-03-22 10:30:00,67.96,67.98,67.8,67.84,49126.0,52.2486,52.2639,52.1256,52.1563,49126.0
2018-03-22 10:40:00,67.82,67.84,67.61,67.64,99488.0,52.1409,52.1563,51.9795,52.0025,99488.0
2018-03-22 10:50:00,67.64,67.71,67.31,67.32,74460.0,52.0025,52.0564,51.7488,51.7565,74460.0
2018-03-22 11:00:00,67.32,67.39,67.2,67.31,64685.0,51.7565,51.8103,51.6643,51.7488,64685.0
2018-03-22 11:10:00,67.31,67.43,67.21,67.43,107657.0,51.7488,51.8411,51.672,51.8411,107657.0
2018-03-22 11:20:00,67.4,67.4,67.07,67.14,66454.0,51.818,51.818,51.5643,51.6181,66454.0
2018-03-22 11:30:00,67.15,67.24,66.98,67.05,59446.0,51.6258,51.695,51.4951,51.5489,59446.0
2018-03-22 11:40:00,67.06,67.13,66.98,67.08,43633.0,51.5566,51.6104,51.4951,51.572,43633.0
2018-03-22 11:50:00,67.09,67.17,67.06,67.15,67549.0,51.5797,51.6412,51.5566,51.6258,67549.0
2018-03-22 12:00:00,67.15,67.31,67.05,67.15,75864.0,51.6258,51.7488,51.5489,51.6258,75864.0
2018-03-22 12:10:00,67.16,67.4,67.08,67.32,93936.0,51.6335,51.818,51.572,51.7565,93936.0
2018-03-22 12:20:00,67.32,67.68,67.28,67.68,73375.0,51.7565,52.0333,51.7258,52.0333,73375.0
2018-03-22 12:30:00,67.67,67.77,67.64,67.74,81510.0,52.0256,52.1025,52.0025,52.0794,81510.0
2018-03-22 12:40:00,67.74,67.78,67.63,67.76,53486.0,52.0794,52.1102,51.9949,52.0948,53486.0
2018-03-22 12:50:00,67.76,67.84,67.72,67.83,24690.0,52.0948,52.1563,52.064,52.1486,24690.0
2018-03-22 13:00:00,67.8,67.8,67.66,67.66,41357.0,52.1256,52.1256,52.0179,52.0179,41357.0
2018-03-22 13:10:00,67.67,67.71,67.57,67.67,39577.0,52.0256,52.0564,51.9487,52.0256,39577.0
2018-03-22 13:20:00,67.66,67.93,67.64,67.87,53207.0,52.0179,52.2255,52.0025,52.1794,53207.0
2018-03-22 13:30:00,67.87,68.07,67.85,67.97,47765.0,52.1794,52.3331,52.164,52.2563,47765.0
2018-03-22 13:40:00,67.99,68.1,67.95,68.04,24420.0,52.2716,52.3562,52.2409,52.3101,24420.0
2018-03-22 13:50:00,68.04,68.22,68.04,68.13,40282.0,52.3101,52.4485,52.3101,52.3793,40282.0
2018-03-22 14:00:00,68.14,68.16,67.99,67.99,63082.0,52.3869,52.4023,52.2716,52.2716,63082.0
2018-03-22 14:10:00,67.99,68.12,67.96,68.02,25737.0,52.2716,52.3716,52.2486,52.2947,25737.0
2018-03-22 14:20:00,68.0,68.01,67.89,67.98,32687.0,52.2793,52.287,52.1947,52.2639,32687.0
2018-03-22 14:30:00,67.97,68.03,67.89,68.03,23365.0,52.2563,52.3024,52.1947,52.3024,23365.0
2018-03-22 14:40:00,68.03,68.1,67.95,68.04,21619.0,52.3024,52.3562,52.2409,52.3101,21619.0
2018-03-22 14:50:00,68.03,68.05,67.82,67.86,49923.0,52.3024,52.3178,52.1409,52.1717,49923.0
2018-03-22 15:00:00,67.85,68.04,67.84,67.86,54882.0,52.164,52.3101,52.1563,52.1717,54882.0
2018-03-22 15:10:00,67.83,67.92,67.71,67.74,39417.0,52.1486,52.2178,52.0564,52.0794,39417.0
2018-03-22 15:20:00,67.77,67.87,67.67,67.67,43254.0,52.1025,52.1794,52.0256,52.0256,43254.0
2018-03-22 15:30:00,67.67,67.78,67.6,67.72,87894.0,52.0256,52.1102,51.9718,52.064,87894.0
2018-03-22 15:40:00,67.71,67.73,67.41,67.44,162895.0,52.0564,52.0717,51.8257,51.8488,162895.0
2018-03-22 15:50:00,67.46,67.63,67.25,67.26,287252.0,51.8642,51.9949,51.7027,51.7104,287252.0
2018-03-23 09:30:00,67.43,67.99,67.37,67.84,95227.0,51.8411,52.2716,51.795,52.1563,95227.0
2018-03-23 09:40:00,67.83,67.87,67.6,67.64,48484.0,52.1486,52.1794,51.9718,52.0025,48484.0
2018-03-23 09:50:00,67.7,68.0,67.64,67.86,76672.0,52.0487,52.2793,52.0025,52.1717,76672.0
2018-03-23 10:00:00,67.87,67.91,67.68,67.85,63556.0,52.1794,52.2101,52.0333,52.164,63556.0
2018-03-23 10:10:00,67.86,68.2,67.83,68.1,88080.0,52.1717,52.4331,52.1486,52.3562,88080.0
2018-03-23 10:20:00,68.11,68.17,67.92,68.15,51640.0,52.3639,52.41,52.2178,52.3946,51640.0
2018-03-23 10:30:00,68.15,68.26,68.07,68.16,32813.0,52.3946,52.4792,52.3331,52.4023,32813.0
2018-03-23 10:40:00,68.2,68.31,68.15,68.23,27087.0,52.4331,52.5176,52.3946,52.4561,27087.0
2018-03-23 10:50:00,68.21,68.33,68.15,68.33,37433.0,52.4408,52.533,52.3946,52.533,37433.0
2018-03-23 11:00:00,68.33,68.38,68.23,68.3,36282.0,52.533,52.5715,52.4561,52.51,36282.0
2018-03-23 11:10:00,68.31,68.5,68.23,68.46,52147.0,52.5176,52.6637,52.4561,52.633,52147.0
2018-03-23 11:20:00,68.46,68.56,68.43,68.43,45159.0,52.633,52.7098,52.6099,52.6099,45159.0
2018-03-23 11:30:00,68.43,68.51,68.24,68.24,60514.0,52.6099,52.6714,52.4638,52.4638,60514.0
2018-03-23 11:40:00,68.24,68.24,67.91,67.95,74772.0,52.4638,52.4638,52.2101,52.2409,74772.0
2018-03-23 11:50:00,67.95,67.97,67.75,67.75,46049.0,52.2409,52.2563,52.0871,52.0871,46049.0
2018-03-23 12:00:00,67.77,67.99,67.76,67.88,58031.0,52.1025,52.2716,52.0948,52.1871,58031.0
2018-03-23 12:10:00,67.88,67.89,67.61,67.62,58689.0,52.1871,52.1947,51.9795,51.9872,58689.0
2018-03-23 12:20:00,67.62,67.69,67.54,67.62,39886.0,51.9872,52.041,51.9257,51.9872,39886.0
2018-03-23 12:30:00,67.62,67.65,67.42,67.42,42886.0,51.9872,52.0102,51.8334,51.8334,42886.0
2018-03-23 12:40:00,67.43,67.59,67.38,67.55,38592.0,51.8411,51.9641,51.8027,51.9333,38592.0
2018-03-23 12:50:00,67.59,67.66,67.52,67.55,26246.0,51.9641,52.0179,51.9103,51.9333,26246.0
2018-03-23 13:00:00,67.56,67.75,67.47,67.74,25659.0,51.941,52.0871,51.8718,52.0794,25659.0
2018-03-23 13:10:00,67.75,68.05,67.75,67.93,93147.0,52.0871,52.3178,52.0871,52.2255,93147.0
2018-03-23 13:20:00,67.92,68.1,67.85,68.05,39128.0,52.2178,52.3562,52.164,52.3178,39128.0
2018-03-23 13:30:00,68.05,68.14,67.89,67.91,30458.0,52.3178,52.3869,52.1947,52.2101,30458.0
2018-03-23 13:40:00,67.9,68.06,67.81,68.06,35004.0,52.2024,52.3254,52.1332,52.3254,35004.0
2018-03-23 13:50:00,68.06,68.22,68.06,68.09,36401.0,52.3254,52.4485,52.3254,52.3485,36401.0
2018-03-23 14:00:00,68.09,68.18,67.94,67.98,59951.0,52.3485,52.4177,52.2332,52.2639,59951.0
2018-03-23 14:10:00,67.98,67.99,67.74,67.9,48421.0,52.2639,52.2716,52.0794,52.2024,48421.0
2018-03-23 14:20:00,67.9,68.07,67.82,68.07,81039.0,52.2024,52.3331,52.1409,52.3331,81039.0
2018-03-23 14:30:00,68.07,68.08,67.87,67.89,51911.0,52.3331,52.3408,52.1794,52.1947,51911.0
2018-03-23 14:40:00,67.89,67.94,67.61,67.68,48172.0,52.1947,52.2332,51.9795,52.0333,48172.0
2018-03-23 14:50:00,67.68,67.69,67.28,67.4,87171.0,52.0333,52.041,51.7258,51.818,87171.0
2018-03-23 15:00:00,67.41,67.48,67.22,67.23,69296.0,51.8257,51.8795,51.6796,51.6873,69296.0
2018-03-23 15:10:00,67.23,67.54,67.14,67.37,63754.0,51.6873,51.9257,51.6181,51.795,63754.0
2018-03-23 15:20:00,67.37,67.38,67.08,67.18,76958.0,51.795,51.8027,51.572,51.6489,76958.0
2018-03-23 15:30:00,67.19,67.27,66.96,67.04,129196.0,51.6566,51.7181,51.4797,51.5413,129196.0
2018-03-23 15:40:00,67.03,67.16,66.81,66.82,257065.0,51.5336,51.6335,51.3644,51.3721,257065.0
2018-03-23 15:50:00,66.84,66.84,66.65,66.66,317592.0,51.3875,51.3875,51.2414,51.2491,317592.0
2018-03-26 09:30:00,67.9,68.65,67.88,68.47,117772.0,52.2024,52.779,52.1871,52.6407,117772.0
2018-03-26 09:40:00,68.5,68.58,68.22,68.26,60097.0,52.6637,52.7252,52.4485,52.4792,60097.0
2018-03-26 09:50:00,68.28,68.28,68.08,68.22,37823.0,52.4946,52.4946,52.3408,52.4485,37823.0
2018-03-26 10:00:00,68.2,68.39,68.2,68.38,29963.0,52.4331,52.5792,52.4331,52.5715,29963.0
2018-03-26 10:10:00,68.37,68.39,68.23,68.3,30579.0,52.5638,52.5792,52.4561,52.51,30579.0
2018-03-26 10:20:00,68.29,68.29,68.12,68.13,40113.0,52.5023,52.5023,52.3716,52.3793,40113.0
2018-03-26 10:30:00,68.1,68.18,68.04,68.18,31207.0,52.3562,52.4177,52.3101,52.4177,31207.0
2018-03-26 10:40:00,68.18,68.23,67.95,68.07,44747.0,52.4177,52.4561,52.2409,52.3331,44747.0
2018-03-26 10:50:00,68.09,68.15,67.99,68.0,25192.0,52.3485,52.3946,52.2716,52.2793,25192.0
2018-03-26 11:00:00,68.03,68.09,67.92,68.03,50780.0,52.3024,52.3485,52.2178,52.3024,50780.0
2018-03-26 11:10:00,68.03,68.1,67.81,67.86,78318.0,52.3024,52.3562,52.1332,52.1717,78318.0
2018-03-26 11:20:00,67.86,67.98,67.76,67.89,67085.0,52.1717,52.2639,52.0948,52.1947,67085.0
2018-03-26 11:30:00,67.89,68.27,67.76,68.27,75056.0,52.1947,52.4869,52.0948,52.4869,75056.0
2018-03-26 11:40:00,68.28,68.56,68.27,68.46,59280.0,52.4946,52.7098,52.4869,52.633,59280.0
2018-03-26 11:50:00,68.46,68.52,68.36,68.44,37993.0,52.633,52.6791,52.5561,52.6176,37993.0
2018-03-26 12:00:00,68.44,68.58,68.36,68.57,30784.0,52.6176,52.7252,52.5561,52.7175,30784.0
2018-03-26 12:10:00,68.57,69.2,68.56,69.09,125938.0,52.7175,53.2019,52.7098,53.1173,125938.0
2018-03-26 12:20:00,69.08,69.18,68.96,69.03,82944.0,53.1096,53.1865,53.0174,53.0712,82944.0
2018-03-26 12:30:00,69.03,69.14,69.03,69.09,48433.0,53.0712,53.1558,53.0712,53.1173,48433.0
2018-03-26 12:40:00,69.11,69.25,69.03,69.09,57018.0,53.1327,53.2403,53.0712,53.1173,57018.0
2018-03-26 12:50:00,69.07,69.22,69.01,69.01,46898.0,53.1019,53.2173,53.0558,53.0558,46898.0
2018-03-26 13:00:00,69.03,69.23,69.03,69.18,41688.0,53.0712,53.225,53.0712,53.1865,41688.0
2018-03-26 13:10:00,69.18,69.3,69.12,69.15,93457.0,53.1865,53.2788,53.1404,53.1634,93457.0
2018-03-26 13:20:00,69.14,69.14,69.0,69.03,38208.0,53.1558,53.1558,53.0481,53.0712,38208.0
2018-03-26 13:30:00,69.03,69.06,68.9,69.0,43949.0,53.0712,53.0943,52.9712,53.0481,43949.0
2018-03-26 13:40:00,69.01,69.02,68.81,68.86,27110.0,53.0558,53.0635,52.9021,52.9405,27110.0
2018-03-26 13:50:00,68.83,68.86,68.77,68.81,40023.0,52.9174,52.9405,52.8713,52.9021,40023.0
2018-03-26 14:00:00,68.83,68.85,68.71,68.77,71359.0,52.9174,52.9328,52.8252,52.8713,71359.0
2018-03-26 14:10:00,68.78,69.04,68.78,68.88,72415.0,52.879,53.0789,52.879,52.9559,72415.0
2018-03-26 14:20:00,68.88,68.91,68.68,68.69,42064.0,52.9559,52.9789,52.8021,52.8098,42064.0
2018-03-26 14:30:00,68.7,68.81,68.67,68.73,79494.0,52.8175,52.9021,52.7944,52.8405,79494.0
2018-03-26 14:40:00,68.74,69.04,68.72,68.99,118105.0,52.8482,53.0789,52.8329,53.0404,118105.0
2018-03-26 14:50:00,68.99,69.22,68.99,69.09,69682.0,53.0404,53.2173,53.0404,53.1173,69682.0
2018-03-26 15:00:00,69.11,69.46,69.09,69.44,63398.0,53.1327,53.4018,53.1173,53.3864,63398.0
2018-03-26 15:10:00,69.44,69.55,69.33,69.55,56948.0,53.3864,53.471,53.3018,53.471,56948.0
2018-03-26 15:20:00,69.55,69.76,69.54,69.76,69009.0,53.471,53.6324,53.4633,53.6324,69009.0
2018-03-26 15:30:00,69.76,69.88,69.58,69.66,109276.0,53.6324,53.7247,53.494,53.5555,109276.0
2018-03-26 15:40:00,69.67,69.95,69.63,69.92,175282.0,53.5632,53.7785,53.5325,53.7554,175282.0
2018-03-26 15:50:00,69.92,69.93,69.48,69.51,351314.0,53.7554,53.7631,53.4172,53.4402,351314.0
2018-03-27 09:30:00,69.68,69.68,68.93,69.02,159002.0,53.5709,53.5709,52.9943,53.0635,159002.0
2018-03-27 09:40:00,68.98,68.99,68.66,68.7,40447.0,53.0328,53.0404,52.7867,52.8175,40447.0
2018-03-27 09:50:00,68.68,69.02,68.67,69.02,51619.0,52.8021,53.0635,52.7944,53.0635,51619.0
2018-03-27 10:00:00,69.0,69.0,68.65,68.69,137571.0,53.0481,53.0481,52.779,52.8098,137571.0
2018-03-27 10:10:00,68.68,68.75,68.62,68.7,69029.0,52.8021,52.8559,52.756,52.8175,69029.0
2018-03-27 10:20:00,68.72,68.94,68.69,68.87,19781.0,52.8329,53.002,52.8098,52.9482,19781.0
2018-03-27 10:30:00,68.87,68.87,68.65,68.66,19181.0,52.9482,52.9482,52.779,52.7867,19181.0
2018-03-27 10:40:00,68.66,68.95,68.65,68.86,21802.0,52.7867,53.0097,52.779,52.9405,21802.0
2018-03-27 10:50:00,68.88,68.88,68.68,68.72,37120.0,52.9559,52.9559,52.8021,52.8329,37120.0
2018-03-27 11:00:00,68.73,68.77,68.65,68.77,30936.0,52.8405,52.8713,52.779,52.8713,30936.0
2018-03-27 11:10:00,68.77,68.82,68.7,68.76,17550.0,52.8713,52.9097,52.8175,52.8636,17550.0
2018-03-27 11:20:00,68.74,68.76,68.61,68.64,18967.0,52.8482,52.8636,52.7483,52.7714,18967.0
2018-03-27 11:30:00,68.65,68.77,68.65,68.77,27267.0,52.779,52.8713,52.779,52.8713,27267.0
2018-03-27 11:40:00,68.76,68.92,68.75,68.86,21482.0,52.8636,52.9866,52.8559,52.9405,21482.0
2018-03-27 11:50:00,68.84,68.85,68.65,68.65,21590.0,52.9251,52.9328,52.779,52.779,21590.0
2018-03-27 12:00:00,68.68,68.68,68.56,68.57,17413.0,52.8021,52.8021,52.7098,52.7175,17413.0
2018-03-27 12:10:00,68.57,68.68,68.57,68.64,18475.0,52.7175,52.8021,52.7175,52.7714,18475.0
2018-03-27 12:20:00,68.62,68.63,68.49,68.52,16887.0,52.756,52.7637,52.656,52.6791,16887.0
2018-03-27 12:30:00,68.51,68.51,68.4,68.46,20972.0,52.6714,52.6714,52.5868,52.633,20972.0
2018-03-27 12:40:00,68.45,68.51,68.4,68.47,13774.0,52.6253,52.6714,52.5868,52.6407,13774.0
2018-03-27 12:50:00,68.46,68.46,68.38,68.39,14329.0,52.633,52.633,52.5715,52.5792,14329.0
2018-03-27 13:00:00,68.41,68.54,68.41,68.52,16000.0,52.5945,52.6945,52.5945,52.6791,16000.0
2018-03-27 13:10:00,68.53,68.62,68.5,68.57,19433.0,52.6868,52.756,52.6637,52.7175,19433.0
2018-03-27 13:20:00,68.56,68.57,68.38,68.38,13178.0,52.7098,52.7175,52.5715,52.5715,13178.0
2018-03-27 13:30:00,68.36,68.4,68.16,68.17,15890.0,52.5561,52.5868,52.4023,52.41,15890.0
2018-03-27 13:40:00,68.17,68.3,68.13,68.21,19330.0,52.41,52.51,52.3793,52.4408,19330.0
2018-03-27 13:50:00,68.2,68.21,68.02,68.2,34346.0,52.4331,52.4408,52.2947,52.4331,34346.0
2018-03-27 14:00:00,68.2,68.37,68.18,68.34,50804.0,52.4331,52.5638,52.4177,52.5407,50804.0
2018-03-27 14:10:00,68.33,68.57,68.3,68.54,41529.0,52.533,52.7175,52.51,52.6945,41529.0
2018-03-27 14:20:00,68.52,68.58,68.28,68.33,79064.0,52.6791,52.7252,52.4946,52.533,79064.0
2018-03-27 14:30:00,68.31,68.43,68.14,68.41,53015.0,52.5176,52.6099,52.3869,52.5945,53015.0
2018-03-27 14:40:00,68.42,68.46,68.21,68.23,27225.0,52.6022,52.633,52.4408,52.4561,27225.0
2018-03-27 14:50:00,68.25,68.3,68.18,68.22,73800.0,52.4715,52.51,52.4177,52.4485,73800.0
2018-03-27 15:00:00,68.22,68.26,67.76,67.86,142368.0,52.4485,52.4792,52.0948,52.1717,142368.0
2018-03-27 15:10:00,67.87,68.24,67.8,68.08,97295.0,52.1794,52.4638,52.1256,52.3408,97295.0
2018-03-27 15:20:00,68.06,68.19,67.74,67.77,77807.0,52.3254,52.4254,52.0794,52.1025,77807.0
2018-03-27 15:30:00,67.78,67.84,67.42,67.76,91881.0,52.1102,52.1563,51.8334,52.0948,91881.0
2018-03-27 15:40:00,67.76,67.76,67.41,67.42,232523.0,52.0948,52.0948,51.8257,51.8334,232523.0
2018-03-27 15:50:00,67.42,67.88,67.39,67.75,318129.0,51.8334,52.1871,51.8103,52.0871,318129.0
2018-03-28 09:30:00,68.09,68.69,67.84,68.06,230934.0,52.3485,52.8098,52.1563,52.3254,230934.0
2018-03-28 09:40:00,68.12,68.73,68.05,68.71,75107.0,52.3716,52.8405,52.3178,52.8252,75107.0
2018-03-28 09:50:00,68.7,68.95,68.51,68.95,232775.0,52.8175,53.0097,52.6714,53.0097,232775.0
2018-03-28 10:00:00,68.94,69.5,68.92,69.43,120091.0,53.002,53.4325,52.9866,53.3787,120091.0
2018-03-28 10:10:00,69.41,69.46,68.94,69.17,143237.0,53.3633,53.4018,53.002,53.1788,143237.0
2018-03-28 10:20:00,69.17,69.6,69.17,69.56,151935.0,53.1788,53.5094,53.1788,53.4787,151935.0
2018-03-28 10:30:00,69.56,69.66,69.2,69.2,140521.0,53.4787,53.5555,53.2019,53.2019,140521.0
2018-03-28 10:40:00,69.2,69.21,68.7,68.92,110562.0,53.2019,53.2096,52.8175,52.9866,110562.0
2018-03-28 10:50:00,68.92,69.17,68.82,68.9,83268.0,52.9866,53.1788,52.9097,52.9712,83268.0
2018-03-28 11:00:00,68.9,69.27,68.9,69.08,67058.0,52.9712,53.2557,52.9712,53.1096,67058.0
2018-03-28 11:10:00,69.07,69.14,68.51,68.9,83131.0,53.1019,53.1558,52.6714,52.9712,83131.0
2018-03-28 11:20:00,68.9,68.98,68.72,68.79,108678.0,52.9712,53.0328,52.8329,52.8867,108678.0
2018-03-28 11:30:00,68.79,68.9,68.7,68.72,55324.0,52.8867,52.9712,52.8175,52.8329,55324.0
2018-03-28 11:40:00,68.73,68.85,68.59,68.65,44557.0,52.8405,52.9328,52.7329,52.779,44557.0
2018-03-28 11:50:00,68.64,68.81,68.46,68.73,33324.0,52.7714,52.9021,52.633,52.8405,33324.0
2018-03-28 12:00:00,68.75,68.85,68.69,68.81,28738.0,52.8559,52.9328,52.8098,52.9021,28738.0
2018-03-28 12:10:00,68.83,69.21,68.83,69.2,31206.0,52.9174,53.2096,52.9174,53.2019,31206.0
2018-03-28 12:20:00,69.22,69.23,68.86,68.86,33157.0,53.2173,53.225,52.9405,52.9405,33157.0
2018-03-28 12:30:00,68.86,68.93,68.77,68.91,26029.0,52.9405,52.9943,52.8713,52.9789,26029.0
2018-03-28 12:40:00,68.91,69.09,68.87,68.9,34338.0,52.9789,53.1173,52.9482,52.9712,34338.0
2018-03-28 12:50:00,68.9,68.9,68.67,68.67,25578.0,52.9712,52.9712,52.7944,52.7944,25578.0
2018-03-28 13:00:00,68.68,68.85,68.56,68.82,74063.0,52.8021,52.9328,52.7098,52.9097,74063.0
2018-03-28 13:10:00,68.79,68.89,68.74,68.83,22801.0,52.8867,52.9636,52.8482,52.9174,22801.0
2018-03-28 13:20:00,68.85,69.06,68.8,68.95,21817.0,52.9328,53.0943,52.8944,53.0097,21817.0
2018-03-28 13:30:00,68.98,68.99,68.83,68.91,28302.0,53.0328,53.0404,52.9174,52.9789,28302.0
2018-03-28 13:40:00,68.9,69.11,68.8,69.08,25223.0,52.9712,53.1327,52.8944,53.1096,25223.0
2018-03-28 13:50:00,69.04,69.05,68.94,68.98,28991.0,53.0789,53.0866,53.002,53.0328,28991.0
2018-03-28 14:00:00,68.98,68.99,68.74,68.79,58108.0,53.0328,53.0404,52.8482,52.8867,58108.0
2018-03-28 14:10:00,68.79,68.82,68.67,68.82,68169.0,52.8867,52.9097,52.7944,52.9097,68169.0
2018-03-28 14:20:00,68.8,68.93,68.62,68.62,43136.0,52.8944,52.9943,52.756,52.756,43136.0
2018-03-28 14:30:00,68.62,68.8,68.59,68.8,48618.0,52.756,52.8944,52.7329,52.8944,48618.0
2018-03-28 14:40:00,68.8,68.85,68.59,68.69,64546.0,52.8944,52.9328,52.7329,52.8098,64546.0
2018-03-28 14:50:00,68.67,68.71,68.52,68.56,44313.0,52.7944,52.8252,52.6791,52.7098,44313.0
2018-03-28 15:00:00,68.56,68.65,68.38,68.39,93567.0,52.7098,52.779,52.5715,52.5792,93567.0
2018-03-28 15:10:00,68.39,68.76,68.39,68.68,62681.0,52.5792,52.8636,52.5792,52.8021,62681.0
2018-03-28 15:20:00,68.71,68.81,68.62,68.78,61160.0,52.8252,52.9021,52.756,52.879,61160.0
2018-03-28 15:30:00,68.78,68.85,68.53,68.82,97046.0,52.879,52.9328,52.6868,52.9097,97046.0
2018-03-28 15:40:00,68.82,68.92,68.69,68.89,140925.0,52.9097,52.9866,52.8098,52.9636,140925.0
2018-03-28 15:50:00,68.9,68.91,68.57,68.57,325522.0,52.9712,52.9789,52.7175,52.7175,325522.0
2018-03-29 09:30:00,69.0,70.09,68.99,69.81,198355.0,53.0481,53.8861,53.0404,53.6709,198355.0
2018-03-29 09:40:00,69.83,70.45,69.63,70.45,185477.0,53.6862,54.1629,53.5325,54.1629,185477.0
2018-03-29 09:50:00,70.45,70.65,70.11,70.16,206585.0,54.1629,54.3167,53.9015,53.94,206585.0
2018-03-29 10:00:00,70.14,70.53,69.94,70.03,134176.0,53.9246,54.2244,53.7708,53.84,134176.0
2018-03-29 10:10:00,70.03,70.21,69.95,70.03,109925.0,53.84,53.9784,53.7785,53.84,109925.0
2018-03-29 10:20:00,70.04,70.28,69.97,70.11,89123.0,53.8477,54.0322,53.7939,53.9015,89123.0
2018-03-29 10:30:00,70.13,70.51,70.09,70.46,55454.0,53.9169,54.209,53.8861,54.1706,55454.0
2018-03-29 10:40:00,70.43,70.47,70.27,70.32,47723.0,54.1475,54.1783,54.0245,54.063,47723.0
2018-03-29 10:50:00,70.31,70.4,70.23,70.4,31894.0,54.0553,54.1245,53.9938,54.1245,31894.0
2018-03-29 11:00:00,70.41,70.53,70.24,70.35,60630.0,54.1322,54.2244,54.0015,54.086,60630.0
2018-03-29 11:10:00,70.36,70.42,70.12,70.15,34016.0,54.0937,54.1398,53.9092,53.9323,34016.0
2018-03-29 11:20:00,70.16,70.37,70.05,70.33,37008.0,53.94,54.1014,53.8554,54.0706,37008.0
2018-03-29 11:30:00,70.34,70.35,70.17,70.28,28910.0,54.0783,54.086,53.9476,54.0322,28910.0
2018-03-29 11:40:00,70.28,70.48,70.28,70.48,25371.0,54.0322,54.186,54.0322,54.186,25371.0
2018-03-29 11:50:00,70.49,70.65,70.46,70.62,45916.0,54.1937,54.3167,54.1706,54.2936,45916.0
2018-03-29 12:00:00,70.63,70.65,70.37,70.44,29923.0,54.3013,54.3167,54.1014,54.1552,29923.0
2018-03-29 12:10:00,70.44,70.6,70.39,70.56,40712.0,54.1552,54.2782,54.1168,54.2475,40712.0
2018-03-29 12:20:00,70.53,70.59,70.45,70.55,13932.0,54.2244,54.2705,54.1629,54.2398,13932.0
2018-03-29 12:30:00,70.55,70.55,70.34,70.41,22620.0,54.2398,54.2398,54.0783,54.1322,22620.0
2018-03-29 12:40:00,70.41,70.43,70.31,70.32,27027.0,54.1322,54.1475,54.0553,54.063,27027.0
2018-03-29 12:50:00,70.3,70.41,70.25,70.26,18854.0,54.0476,54.1322,54.0091,54.0168,18854.0
2018-03-29 13:00:00,70.26,70.31,70.04,70.14,31812.0,54.0168,54.0553,53.8477,53.9246,31812.0
2018-03-29 13:10:00,70.14,70.39,70.1,70.36,29920.0,53.9246,54.1168,53.8938,54.0937,29920.0
2018-03-29 13:20:00,70.35,70.49,70.3,70.36,69912.0,54.086,54.1937,54.0476,54.0937,69912.0
2018-03-29 13:30:00,70.36,70.56,70.32,70.5,60275.0,54.0937,54.2475,54.063,54.2013,60275.0
2018-03-29 13:40:00,70.48,70.64,70.45,70.56,28257.0,54.186,54.309,54.1629,54.2475,28257.0
2018-03-29 13:50:00,70.58,70.65,70.52,70.56,49220.0,54.2629,54.3167,54.2167,54.2475,49220.0
2018-03-29 14:00:00,70.56,70.57,70.48,70.57,29953.0,54.2475,54.2552,54.186,54.2552,29953.0
2018-03-29 14:10:00,70.57,70.65,70.4,70.42,41172.0,54.2552,54.3167,54.1245,54.1398,41172.0
2018-03-29 14:20:00,70.43,70.46,70.29,70.39,53179.0,54.1475,54.1706,54.0399,54.1168,53179.0
2018-03-29 14:30:00,70.4,70.56,70.37,70.51,37284.0,54.1245,54.2475,54.1014,54.209,37284.0
2018-03-29 14:40:00,70.51,70.65,70.51,70.61,44450.0,54.209,54.3167,54.209,54.2859,44450.0
2018-03-29 14:50:00,70.61,70.61,70.26,70.26,61130.0,54.2859,54.2859,54.0168,54.0168,61130.0
2018-03-29 15:00:00,70.27,70.44,70.25,70.34,80594.0,54.0245,54.1552,54.0091,54.0783,80594.0
2018-03-29 15:10:00,70.33,70.34,70.15,70.18,76603.0,54.0706,54.0783,53.9323,53.9553,76603.0
2018-03-29 15:20:00,70.18,70.29,70.12,70.22,55131.0,53.9553,54.0399,53.9092,53.9861,55131.0
2018-03-29 15:30:00,70.21,70.21,69.87,70.09,119140.0,53.9784,53.9784,53.717,53.8861,119140.0
2018-03-29 15:40:00,70.08,70.29,70.0,70.28,142027.0,53.8784,54.0399,53.8169,54.0322,142027.0
2018-03-29 15:50:00,70.28,70.32,69.97,69.98,352979.0,54.0322,54.063,53.7939,53.8016,352979.0
2018-04-02 09:30:00,69.87,70.3,69.62,70.28,75000.0,53.717,54.0476,53.5248,54.0322,75000.0
2018-04-02 09:40:00,70.24,70.34,70.11,70.15,53971.0,54.0015,54.0783,53.9015,53.9323,53971.0
2018-04-02 09:50:00,70.15,70.43,70.13,70.34,51489.0,53.9323,54.1475,53.9169,54.0783,51489.0
2018-04-02 10:00:00,70.33,70.33,70.11,70.21,77298.0,54.0706,54.0706,53.9015,53.9784,77298.0
2018-04-02 10:10:00,70.21,70.24,69.79,69.8,151937.0,53.9784,54.0015,53.6555,53.6632,151937.0
2018-04-02 10:20:00,69.8,70.18,69.77,69.82,77671.0,53.6632,53.9553,53.6401,53.6786,77671.0
2018-04-02 10:30:00,69.81,69.86,69.63,69.86,65183.0,53.6709,53.7093,53.5325,53.7093,65183.0
2018-04-02 10:40:00,69.86,70.15,69.85,70.15,47672.0,53.7093,53.9323,53.7016,53.9323,47672.0
2018-04-02 10:50:00,70.14,70.15,69.87,69.89,42760.0,53.9246,53.9323,53.717,53.7324,42760.0
2018-04-02 11:00:00,69.9,69.94,69.53,69.56,58053.0,53.7401,53.7708,53.4556,53.4787,58053.0
2018-04-02 11:10:00,69.56,69.58,69.38,69.56,64176.0,53.4787,53.494,53.3403,53.4787,64176.0
2018-04-02 11:20:00,69.56,69.77,69.48,69.67,75003.0,53.4787,53.6401,53.4172,53.5632,75003.0
2018-04-02 11:30:00,69.67,69.67,69.11,69.2,47198.0,53.5632,53.5632,53.1327,53.2019,47198.0
2018-04-02 11:40:00,69.22,69.23,69.01,69.16,50324.0,53.2173,53.225,53.0558,53.1711,50324.0
2018-04-02 11:50:00,69.17,69.2,68.97,69.13,43236.0,53.1788,53.2019,53.0251,53.1481,43236.0
2018-04-02 12:00:00,69.14,69.17,68.75,68.8,54999.0,53.1558,53.1788,52.8559,52.8944,54999.0
2018-04-02 12:10:00,68.8,68.93,68.64,68.91,35938.0,52.8944,52.9943,52.7714,52.9789,35938.0
2018-04-02 12:20:00,68.9,68.95,68.83,68.91,30157.0,52.9712,53.0097,52.9174,52.9789,30157.0
2018-04-02 12:30:00,68.88,69.0,68.83,68.87,87663.0,52.9559,53.0481,52.9174,52.9482,87663.0
2018-04-02 12:40:00,68.87,69.17,68.86,69.1,62974.0,52.9482,53.1788,52.9405,53.125,62974.0
2018-04-02 12:50:00,69.1,69.11,68.91,68.93,19990.0,53.125,53.1327,52.9789,52.9943,19990.0
2018-04-02 13:00:00,68.9,68.98,68.69,68.72,43248.0,52.9712,53.0328,52.8098,52.8329,43248.0
2018-04-02 13:10:00,68.7,68.81,68.64,68.64,22272.0,52.8175,52.9021,52.7714,52.7714,22272.0
2018-04-02 13:20:00,68.65,68.74,68.42,68.46,22145.0,52.779,52.8482,52.6022,52.633,22145.0
2018-04-02 13:30:00,68.43,68.62,68.43,68.5,46039.0,52.6099,52.756,52.6099,52.6637,46039.0
2018-04-02 13:40:00,68.5,68.55,68.26,68.28,46478.0,52.6637,52.7022,52.4792,52.4946,46478.0
2018-04-02 13:50:00,68.27,68.39,68.19,68.19,46446.0,52.4869,52.5792,52.4254,52.4254,46446.0
2018-04-02 14:00:00,68.16,68.27,67.99,68.23,40859.0,52.4023,52.4869,52.2716,52.4561,40859.0
2018-04-02 14:10:00,68.22,68.36,68.12,68.34,62036.0,52.4485,52.5561,52.3716,52.5407,62036.0
2018-04-02 14:20:00,68.36,68.49,68.11,68.22,98278.0,52.5561,52.656,52.3639,52.4485,98278.0
2018-04-02 14:30:00,68.2,68.41,68.15,68.33,36660.0,52.4331,52.5945,52.3946,52.533,36660.0
2018-04-02 14:40:00,68.3,68.45,68.2,68.45,41654.0,52.51,52.6253,52.4331,52.6253,41654.0
2018-04-02 14:50:00,68.46,68.67,68.45,68.63,38158.0,52.633,52.7944,52.6253,52.7637,38158.0
2018-04-02 15:00:00,68.64,68.74,68.54,68.62,57880.0,52.7714,52.8482,52.6945,52.756,57880.0
2018-04-02 15:10:00,68.62,68.95,68.54,68.95,87098.0,52.756,53.0097,52.6945,53.0097,87098.0
2018-04-02 15:20:00,68.95,68.98,68.61,68.7,60541.0,53.0097,53.0328,52.7483,52.8175,60541.0
2018-04-02 15:30:00,68.69,68.79,68.51,68.62,65755.0,52.8098,52.8867,52.6714,52.756,65755.0
2018-04-02 15:40:00,68.62,69.01,68.55,68.83,120552.0,52.756,53.0558,52.7022,52.9174,120552.0
2018-04-02 15:50:00,68.83,69.09,68.82,68.92,190902.0,52.9174,53.1173,52.9097,52.9866,190902.0
2018-04-03 09:30:00,69.25,70.61,69.23,70.4,148081.0,53.2403,54.2859,53.225,54.1245,148081.0
2018-04-03 09:40:00,70.39,70.6,70.17,70.58,66142.0,54.1168,54.2782,53.9476,54.2629,66142.0
2018-04-03 09:50:00,70.57,70.57,70.07,70.18,75955.0,54.2552,54.2552,53.8708,53.9553,75955.0
2018-04-03 10:00:00,70.2,70.34,70.05,70.22,53707.0,53.9707,54.0783,53.8554,53.9861,53707.0
2018-04-03 10:10:00,70.23,70.37,70.0,70.0,44754.0,53.9938,54.1014,53.8169,53.8169,44754.0
2018-04-03 10:20:00,70.0,70.27,69.91,70.17,40655.0,53.8169,54.0245,53.7477,53.9476,40655.0
2018-04-03 10:30:00,70.19,70.34,70.09,70.15,30043.0,53.963,54.0783,53.8861,53.9323,30043.0
2018-04-03 10:40:00,70.16,70.51,70.16,70.33,38952.0,53.94,54.209,53.94,54.0706,38952.0
2018-04-03 10:50:00,70.31,70.43,70.21,70.32,34870.0,54.0553,54.1475,53.9784,54.063,34870.0
2018-04-03 11:00:00,70.33,70.56,70.33,70.5,28681.0,54.0706,54.2475,54.0706,54.2013,28681.0
2018-04-03 11:10:00,70.5,70.5,70.12,70.18,30740.0,54.2013,54.2013,53.9092,53.9553,30740.0
2018-04-03 11:20:00,70.18,70.43,70.13,70.28,38532.0,53.9553,54.1475,53.9169,54.0322,38532.0
2018-04-03 11:30:00,70.25,70.29,70.07,70.1,27837.0,54.0091,54.0399,53.8708,53.8938,27837.0
2018-04-03 11:40:00,70.1,70.3,70.03,70.12,35299.0,53.8938,54.0476,53.84,53.9092,35299.0
2018-04-03 11:50:00,70.12,70.24,70.02,70.14,31359.0,53.9092,54.0015,53.8323,53.9246,31359.0
2018-04-03 12:00:00,70.14,70.38,70.13,70.37,21810.0,53.9246,54.1091,53.9169,54.1014,21810.0
2018-04-03 12:10:00,70.34,70.41,70.2,70.27,25274.0,54.0783,54.1322,53.9707,54.0245,25274.0
2018-04-03 12:20:00,70.28,70.28,70.02,70.03,26378.0,54.0322,54.0322,53.8323,53.84,26378.0
2018-04-03 12:30:00,70.03,70.13,69.92,70.01,23031.0,53.84,53.9169,53.7554,53.8246,23031.0
2018-04-03 12:40:00,70.02,70.14,69.92,69.95,22489.0,53.8323,53.9246,53.7554,53.7785,22489.0
2018-04-03 12:50:00,69.96,70.13,69.93,70.06,26719.0,53.7862,53.9169,53.7631,53.8631,26719.0
2018-04-03 13:00:00,70.05,70.08,69.95,69.97,22827.0,53.8554,53.8784,53.7785,53.7939,22827.0
2018-04-03 13:10:00,69.98,70.08,69.92,70.07,24993.0,53.8016,53.8784,53.7554,53.8708,24993.0
2018-04-03 13:20:00,70.09,70.29,70.07,70.24,26637.0,53.8861,54.0399,53.8708,54.0015,26637.0
2018-04-03 13:30:00,70.25,70.29,70.14,70.17,29285.0,54.0091,54.0399,53.9246,53.9476,29285.0
2018-04-03 13:40:00,70.17,70.27,70.02,70.02,26784.0,53.9476,54.0245,53.8323,53.8323,26784.0
2018-04-03 13:50:00,70.04,70.39,70.04,70.38,26308.0,53.8477,54.1168,53.8477,54.1091,26308.0
2018-04-03 14:00:00,70.39,70.41,70.26,70.32,26440.0,54.1168,54.1322,54.0168,54.063,26440.0
2018-04-03 14:10:00,70.32,70.32,70.1,70.11,31513.0,54.063,54.063,53.8938,53.9015,31513.0
2018-04-03 14:20:00,70.13,70.3,70.13,70.19,34337.0,53.9169,54.0476,53.9169,53.963,34337.0
2018-04-03 14:30:00,70.18,70.18,70.01,70.07,32735.0,53.9553,53.9553,53.8246,53.8708,32735.0
2018-04-03 14:40:00,70.07,70.36,69.99,70.31,42230.0,53.8708,54.0937,53.8093,54.0553,42230.0
2018-04-03 14:50:00,70.3,70.49,70.22,70.43,43903.0,54.0476,54.1937,53.9861,54.1475,43903.0
2018-04-03 15:00:00,70.42,70.67,70.38,70.62,69033.0,54.1398,54.332,54.1091,54.2936,69033.0
2018-04-03 15:10:00,70.63,70.68,70.29,70.49,72150.0,54.3013,54.3397,54.0399,54.1937,72150.0
2018-04-03 15:20:00,70.49,70.54,70.39,70.47,54781.0,54.1937,54.2321,54.1168,54.1783,54781.0
2018-04-03 15:30:00,70.48,70.48,70.08,70.23,137337.0,54.186,54.186,53.8784,53.9938,137337.0
2018-04-03 15:40:00,70.24,70.39,70.13,70.16,116343.0,54.0015,54.1168,53.9169,53.94,116343.0
2018-04-03 15:50:00,70.16,70.39,70.12,70.34,261483.0,53.94,54.1168,53.9092,54.0783,261483.0
2018-04-04 09:30:00,69.34,70.37,69.14,70.35,170854.0,53.3095,54.1014,53.1558,54.086,170854.0
2018-04-04 09:40:00,70.41,70.48,70.1,70.12,122599.0,54.1322,54.186,53.8938,53.9092,122599.0
2018-04-04 09:50:00,70.1,70.64,70.1,70.55,99877.0,53.8938,54.309,53.8938,54.2398,99877.0
2018-04-04 10:00:00,70.54,70.7,70.45,70.48,64806.0,54.2321,54.3551,54.1629,54.186,64806.0
2018-04-04 10:10:00,70.48,70.89,70.46,70.84,52357.0,54.186,54.5012,54.1706,54.4627,52357.0
2018-04-04 10:20:00,70.85,71.28,70.78,71.21,114905.0,54.4704,54.801,54.4166,54.7472,114905.0
2018-04-04 10:30:00,71.21,71.39,71.11,71.36,49198.0,54.7472,54.8856,54.6703,54.8625,49198.0
2018-04-04 10:40:00,71.35,71.63,71.33,71.63,58519.0,54.8548,55.0701,54.8395,55.0701,58519.0
2018-04-04 10:50:00,71.63,71.64,71.24,71.32,70961.0,55.0701,55.0778,54.7703,54.8318,70961.0
2018-04-04 11:00:00,71.31,71.52,71.24,71.52,29490.0,54.8241,54.9855,54.7703,54.9855,29490.0
2018-04-04 11:10:00,71.55,71.56,71.32,71.51,42963.0,55.0086,55.0163,54.8318,54.9778,42963.0
2018-04-04 11:20:00,71.53,71.74,71.49,71.67,67594.0,54.9932,55.1547,54.9625,55.1009,67594.0
2018-04-04 11:30:00,71.67,71.84,71.56,71.56,45788.0,55.1009,55.2316,55.0163,55.0163,45788.0
2018-04-04 11:40:00,71.56,71.76,71.51,71.73,53367.0,55.0163,55.1701,54.9778,55.147,53367.0
2018-04-04 11:50:00,71.73,71.79,71.67,71.75,32612.0,55.147,55.1931,55.1009,55.1624,32612.0
2018-04-04 12:00:00,71.77,71.78,71.6,71.75,16770.0,55.1777,55.1854,55.047,55.1624,16770.0
2018-04-04 12:10:00,71.76,71.79,71.55,71.55,22597.0,55.1701,55.1931,55.0086,55.0086,22597.0
2018-04-04 12:20:00,71.55,71.72,71.48,71.72,30161.0,55.0086,55.1393,54.9548,55.1393,30161.0
2018-04-04 12:30:00,71.73,71.81,71.61,71.68,22691.0,55.147,55.2085,55.0547,55.1085,22691.0
2018-04-04 12:40:00,71.69,71.86,71.68,71.85,48871.0,55.1162,55.2469,55.1085,55.2392,48871.0
2018-04-04 12:50:00,71.84,71.86,71.62,71.72,27402.0,55.2316,55.2469,55.0624,55.1393,27402.0
2018-04-04 13:00:00,71.71,71.8,71.59,71.64,31915.0,55.1316,55.2008,55.0394,55.0778,31915.0
2018-04-04 13:10:00,71.58,71.81,71.57,71.73,62051.0,55.0317,55.2085,55.024,55.147,62051.0
2018-04-04 13:20:00,71.71,71.76,71.54,71.68,38414.0,55.1316,55.1701,55.0009,55.1085,38414.0
2018-04-04 13:30:00,71.66,71.72,71.58,71.66,27372.0,55.0932,55.1393,55.0317,55.0932,27372.0
2018-04-04 13:40:00,71.67,71.87,71.67,71.77,43651.0,55.1009,55.2546,55.1009,55.1777,43651.0
2018-04-04 13:50:00,71.77,71.83,71.74,71.83,25665.0,55.1777,55.2239,55.1547,55.2239,25665.0
2018-04-04 14:00:00,71.85,72.07,71.82,72.04,70546.0,55.2392,55.4084,55.2162,55.3853,70546.0
2018-04-04 14:10:00,72.05,72.6,72.05,72.6,150775.0,55.393,55.8159,55.393,55.8159,150775.0
2018-04-04 14:20:00,72.6,72.69,72.5,72.65,84583.0,55.8159,55.885,55.739,55.8543,84583.0
2018-04-04 14:30:00,72.66,72.75,72.47,72.53,54237.0,55.862,55.9312,55.7159,55.762,54237.0
2018-04-04 14:40:00,72.54,72.91,72.53,72.78,111535.0,55.7697,56.0542,55.762,55.9542,111535.0
2018-04-04 14:50:00,72.79,73.07,72.73,72.79,95358.0,55.9619,56.1772,55.9158,55.9619,95358.0
2018-04-04 15:00:00,72.78,72.91,72.66,72.91,67412.0,55.9542,56.0542,55.862,56.0542,67412.0
2018-04-04 15:10:00,72.92,72.94,72.65,72.75,147324.0,56.0619,56.0773,55.8543,55.9312,147324.0
2018-04-04 15:20:00,72.75,73.16,72.75,73.06,114717.0,55.9312,56.2464,55.9312,56.1695,114717.0
2018-04-04 15:30:00,73.07,73.17,73.02,73.16,116648.0,56.1772,56.2541,56.1388,56.2464,116648.0
2018-04-04 15:40:00,73.15,73.15,72.94,72.97,206764.0,56.2387,56.2387,56.0773,56.1003,206764.0
2018-04-04 15:50:00,72.97,73.12,72.85,72.86,328070.0,56.1003,56.2156,56.0081,56.0157,328070.0
2018-04-05 09:30:00,73.06,73.15,72.75,72.76,113809.0,56.1695,56.2387,55.9312,55.9389,113809.0
2018-04-05 09:40:00,72.76,72.76,72.14,72.53,63873.0,55.9389,55.9389,55.4622,55.762,63873.0
2018-04-05 09:50:00,72.53,72.62,72.36,72.43,79651.0,55.762,55.8312,55.6313,55.6852,79651.0
2018-04-05 10:00:00,72.45,72.46,72.1,72.11,86466.0,55.7005,55.7082,55.4314,55.4391,86466.0
2018-04-05 10:10:00,72.1,72.25,72.01,72.04,50704.0,55.4314,55.5468,55.3623,55.3853,50704.0
2018-04-05 10:20:00,72.04,72.2,72.04,72.13,25886.0,55.3853,55.5083,55.3853,55.4545,25886.0
2018-04-05 10:30:00,72.1,72.41,72.08,72.4,70850.0,55.4314,55.6698,55.4161,55.6621,70850.0
2018-04-05 10:40:00,72.4,72.55,72.31,72.52,36356.0,55.6621,55.7774,55.5929,55.7544,36356.0
2018-04-05 10:50:00,72.53,72.67,72.46,72.5,27689.0,55.762,55.8697,55.7082,55.739,27689.0
2018-04-05 11:00:00,72.45,72.58,72.37,72.56,31147.0,55.7005,55.8005,55.639,55.7851,31147.0
2018-04-05 11:10:00,72.58,72.74,72.43,72.55,50860.0,55.8005,55.9235,55.6852,55.7774,50860.0
2018-04-05 11:20:00,72.54,72.59,72.4,72.46,30195.0,55.7697,55.8082,55.6621,55.7082,30195.0
2018-04-05 11:30:00,72.49,72.7,72.46,72.58,28080.0,55.7313,55.8927,55.7082,55.8005,28080.0
2018-04-05 11:40:00,72.58,72.62,72.15,72.16,43749.0,55.8005,55.8312,55.4699,55.4776,43749.0
2018-04-05 11:50:00,72.15,72.35,72.12,72.28,37214.0,55.4699,55.6237,55.4468,55.5698,37214.0
2018-04-05 12:00:00,72.28,72.47,72.28,72.33,15293.0,55.5698,55.7159,55.5698,55.6083,15293.0
2018-04-05 12:10:00,72.35,72.41,72.23,72.39,37413.0,55.6237,55.6698,55.5314,55.6544,37413.0
2018-04-05 12:20:00,72.39,72.48,72.35,72.46,13676.0,55.6544,55.7236,55.6237,55.7082,13676.0
2018-04-05 12:30:00,72.48,72.49,72.22,72.34,29033.0,55.7236,55.7313,55.5237,55.616,29033.0
2018-04-05 12:40:00,72.34,72.34,72.15,72.22,17722.0,55.616,55.616,55.4699,55.5237,17722.0
2018-04-05 12:50:00,72.23,72.34,72.13,72.22,27124.0,55.5314,55.616,55.4545,55.5237,27124.0
2018-04-05 13:00:00,72.23,72.31,72.18,72.21,17472.0,55.5314,55.5929,55.493,55.516,17472.0
2018-04-05 13:10:00,72.22,72.34,72.2,72.27,28583.0,55.5237,55.616,55.5083,55.5621,28583.0
2018-04-05 13:20:00,72.27,72.29,72.1,72.21,29759.0,55.5621,55.5775,55.4314,55.516,29759.0
2018-04-05 13:30:00,72.21,72.26,72.18,72.2,27134.0,55.516,55.5545,55.493,55.5083,27134.0
2018-04-05 13:40:00,72.18,72.26,72.1,72.23,17874.0,55.493,55.5545,55.4314,55.5314,17874.0
2018-04-05 13:50:00,72.22,72.27,72.15,72.16,74244.0,55.5237,55.5621,55.4699,55.4776,74244.0
2018-04-05 14:00:00,72.18,72.2,72.12,72.19,21943.0,55.493,55.5083,55.4468,55.5006,21943.0
2018-04-05 14:10:00,72.2,72.37,72.2,72.35,32052.0,55.5083,55.639,55.5083,55.6237,32052.0
2018-04-05 14:20:00,72.35,72.35,72.14,72.14,42511.0,55.6237,55.6237,55.4622,55.4622,42511.0
2018-04-05 14:30:00,72.14,72.29,72.1,72.26,97271.0,55.4622,55.5775,55.4314,55.5545,97271.0
2018-04-05 14:40:00,72.26,72.39,72.23,72.38,58829.0,55.5545,55.6544,55.5314,55.6467,58829.0
2018-04-05 14:50:00,72.38,72.41,72.26,72.26,31263.0,55.6467,55.6698,55.5545,55.5545,31263.0
2018-04-05 15:00:00,72.27,72.33,72.18,72.33,40819.0,55.5621,55.6083,55.493,55.6083,40819.0
2018-04-05 15:10:00,72.34,72.44,72.22,72.23,60333.0,55.616,55.6928,55.5237,55.5314,60333.0
2018-04-05 15:20:00,72.23,72.3,72.15,72.23,56847.0,55.5314,55.5852,55.4699,55.5314,56847.0
2018-04-05 15:30:00,72.23,72.24,71.93,71.98,79071.0,55.5314,55.5391,55.3008,55.3392,79071.0
2018-04-05 15:40:00,71.98,72.2,71.98,72.2,124913.0,55.3392,55.5083,55.3392,55.5083,124913.0
2018-04-05 15:50:00,72.21,72.27,72.08,72.1,243009.0,55.516,55.5621,55.4161,55.4314,243009.0
2018-04-06 09:30:00,71.7,72.44,71.26,72.38,89892.0,55.1239,55.6928,54.7856,55.6467,89892.0
2018-04-06 09:40:00,72.37,72.61,72.13,72.21,51430.0,55.639,55.8235,55.4545,55.516,51430.0
2018-04-06 09:50:00,72.2,72.32,72.15,72.18,37321.0,55.5083,55.6006,55.4699,55.493,37321.0
2018-04-06 10:00:00,72.19,72.29,71.99,72.27,46840.0,55.5006,55.5775,55.3469,55.5621,46840.0
2018-04-06 10:10:00,72.27,72.36,72.15,72.28,29446.0,55.5621,55.6313,55.4699,55.5698,29446.0
2018-04-06 10:20:00,72.31,72.4,71.95,71.95,49779.0,55.5929,55.6621,55.3161,55.3161,49779.0
2018-04-06 10:30:00,71.97,72.12,71.81,71.87,56964.0,55.3315,55.4468,55.2085,55.2546,56964.0
2018-04-06 10:40:00,71.89,71.95,71.5,71.6,47827.0,55.27,55.3161,54.9702,55.047,47827.0
2018-04-06 10:50:00,71.59,71.72,71.51,71.65,35689.0,55.0394,55.1393,54.9778,55.0855,35689.0
2018-04-06 11:00:00,71.64,71.64,71.39,71.43,101650.0,55.0778,55.0778,54.8856,54.9163,101650.0
2018-04-06 11:10:00,71.44,71.54,71.39,71.41,53387.0,54.924,55.0009,54.8856,54.901,53387.0
2018-04-06 11:20:00,71.42,71.47,71.27,71.35,28406.0,54.9087,54.9471,54.7933,54.8548,28406.0
2018-04-06 11:30:00,71.36,71.56,71.35,71.55,36607.0,54.8625,55.0163,54.8548,55.0086,36607.0
2018-04-06 11:40:00,71.55,71.6,71.45,71.47,36129.0,55.0086,55.047,54.9317,54.9471,36129.0
2018-04-06 11:50:00,71.46,71.58,71.38,71.54,34969.0,54.9394,55.0317,54.8779,55.0009,34969.0
2018-04-06 12:00:00,71.54,71.58,71.38,71.39,47100.0,55.0009,55.0317,54.8779,54.8856,47100.0
2018-04-06 12:10:00,71.38,71.38,71.24,71.27,30448.0,54.8779,54.8779,54.7703,54.7933,30448.0
2018-04-06 12:20:00,71.26,71.31,71.23,71.26,20648.0,54.7856,54.8241,54.7626,54.7856,20648.0
2018-04-06 12:30:00,71.26,71.39,71.23,71.35,27954.0,54.7856,54.8856,54.7626,54.8548,27954.0
2018-04-06 12:40:00,71.38,71.54,71.38,71.47,27730.0,54.8779,55.0009,54.8779,54.9471,27730.0
2018-04-06 12:50:00,71.48,71.6,71.4,71.55,16153.0,54.9548,55.047,54.8933,55.0086,16153.0
2018-04-06 13:00:00,71.52,71.61,71.51,71.55,22247.0,54.9855,55.0547,54.9778,55.0086,22247.0
2018-04-06 13:10:00,71.52,71.53,71.32,71.38,20493.0,54.9855,54.9932,54.8318,54.8779,20493.0
2018-04-06 13:20:00,71.36,71.53,71.32,71.51,14357.0,54.8625,54.9932,54.8318,54.9778,14357.0
2018-04-06 13:30:00,71.48,71.54,71.29,71.29,33627.0,54.9548,55.0009,54.8087,54.8087,33627.0
2018-04-06 13:40:00,71.25,71.28,70.96,70.98,34536.0,54.778,54.801,54.555,54.5704,34536.0
2018-04-06 13:50:00,71.0,71.01,70.74,70.83,34080.0,54.5858,54.5934,54.3859,54.4551,34080.0
2018-04-06 14:00:00,70.83,70.83,70.6,70.67,30017.0,54.4551,54.4551,54.2782,54.332,30017.0
2018-04-06 14:10:00,70.67,70.77,70.46,70.6,65050.0,54.332,54.4089,54.1706,54.2782,65050.0
2018-04-06 14:20:00,70.6,70.75,70.59,70.63,29648.0,54.2782,54.3936,54.2705,54.3013,29648.0
2018-04-06 14:30:00,70.62,70.76,70.35,70.37,39359.0,54.2936,54.4012,54.086,54.1014,39359.0
2018-04-06 14:40:00,70.36,70.54,70.29,70.3,51421.0,54.0937,54.2321,54.0399,54.0476,51421.0
2018-04-06 14:50:00,70.3,70.32,70.1,70.19,50955.0,54.0476,54.063,53.8938,53.963,50955.0
2018-04-06 15:00:00,70.22,70.34,70.11,70.22,45245.0,53.9861,54.0783,53.9015,53.9861,45245.0
2018-04-06 15:10:00,70.23,70.48,70.18,70.33,82514.0,53.9938,54.186,53.9553,54.0706,82514.0
2018-04-06 15:20:00,70.33,70.44,70.14,70.19,70952.0,54.0706,54.1552,53.9246,53.963,70952.0
2018-04-06 15:30:00,70.2,70.52,70.19,70.51,273199.0,53.9707,54.2167,53.963,54.209,273199.0
2018-04-06 15:40:00,70.5,70.63,70.39,70.41,144747.0,54.2013,54.3013,54.1168,54.1322,144747.0
2018-04-06 15:50:00,70.41,70.78,70.41,70.54,320082.0,54.1322,54.4166,54.1322,54.2321,320082.0
2018-04-09 09:30:00,70.94,71.5,70.82,70.83,78932.0,54.5396,54.9702,54.4474,54.4551,78932.0
2018-04-09 09:40:00,70.83,70.96,70.58,70.8,59220.0,54.4551,54.555,54.2629,54.432,59220.0
2018-04-09 09:50:00,70.81,71.15,70.73,70.91,35725.0,54.4397,54.7011,54.3782,54.5166,35725.0
2018-04-09 10:00:00,70.94,71.07,70.7,70.73,33208.0,54.5396,54.6396,54.3551,54.3782,33208.0
2018-04-09 10:10:00,70.71,70.85,70.65,70.68,42231.0,54.3628,54.4704,54.3167,54.3397,42231.0
2018-04-09 10:20:00,70.66,70.74,70.55,70.63,38260.0,54.3244,54.3859,54.2398,54.3013,38260.0
2018-04-09 10:30:00,70.67,71.04,70.67,70.95,25829.0,54.332,54.6165,54.332,54.5473,25829.0
2018-04-09 10:40:00,70.95,71.2,70.91,71.03,21823.0,54.5473,54.7395,54.5166,54.6088,21823.0
2018-04-09 10:50:00,71.02,71.13,70.88,71.06,20614.0,54.6011,54.6857,54.4935,54.6319,20614.0
2018-04-09 11:00:00,71.08,71.14,70.92,71.0,23833.0,54.6473,54.6934,54.5242,54.5858,23833.0
2018-04-09 11:10:00,71.0,71.25,70.95,71.18,21069.0,54.5858,54.778,54.5473,54.7241,21069.0
2018-04-09 11:20:00,71.17,71.24,70.97,71.04,15239.0,54.7165,54.7703,54.5627,54.6165,15239.0
2018-04-09 11:30:00,71.03,71.18,71.01,71.01,20970.0,54.6088,54.7241,54.5934,54.5934,20970.0
2018-04-09 11:40:00,71.01,71.15,70.97,71.0,21552.0,54.5934,54.7011,54.5627,54.5858,21552.0
2018-04-09 11:50:00,71.0,71.11,70.86,70.91,18938.0,54.5858,54.6703,54.4781,54.5166,18938.0
2018-04-09 12:00:00,70.89,70.95,70.86,70.9,27846.0,54.5012,54.5473,54.4781,54.5089,27846.0
2018-04-09 12:10:00,70.9,70.9,70.75,70.79,23943.0,54.5089,54.5089,54.3936,54.4243,23943.0
2018-04-09 12:20:00,70.8,70.89,70.76,70.78,20456.0,54.432,54.5012,54.4012,54.4166,20456.0
2018-04-09 12:30:00,70.78,70.78,70.61,70.61,27112.0,54.4166,54.4166,54.2859,54.2859,27112.0
2018-04-09 12:40:00,70.61,70.68,70.55,70.67,20479.0,54.2859,54.3397,54.2398,54.332,20479.0
2018-04-09 12:50:00,70.69,70.7,70.56,70.61,22043.0,54.3474,54.3551,54.2475,54.2859,22043.0
2018-04-09 13:00:00,70.61,70.77,70.59,70.76,17231.0,54.2859,54.4089,54.2705,54.4012,17231.0
2018-04-09 13:10:00,70.78,70.79,70.67,70.73,17775.0,54.4166,54.4243,54.332,54.3782,17775.0
2018-04-09 13:20:00,70.73,70.76,70.65,70.76,15787.0,54.3782,54.4012,54.3167,54.4012,15787.0
2018-04-09 13:30:00,70.76,70.86,70.75,70.8,16537.0,54.4012,54.4781,54.3936,54.432,16537.0
2018-04-09 13:40:00,70.8,70.81,70.72,70.81,14758.0,54.432,54.4397,54.3705,54.4397,14758.0
2018-04-09 13:50:00,70.81,70.82,70.73,70.8,23503.0,54.4397,54.4474,54.3782,54.432,23503.0
2018-04-09 14:00:00,70.79,70.82,70.66,70.72,25597.0,54.4243,54.4474,54.3244,54.3705,25597.0
2018-04-09 14:10:00,70.72,70.85,70.72,70.85,35559.0,54.3705,54.4704,54.3705,54.4704,35559.0
2018-04-09 14:20:00,70.84,70.84,70.64,70.78,17900.0,54.4627,54.4627,54.309,54.4166,17900.0
2018-04-09 14:30:00,70.76,70.82,70.68,70.74,16039.0,54.4012,54.4474,54.3397,54.3859,16039.0
2018-04-09 14:40:00,70.74,70.76,70.65,70.76,25681.0,54.3859,54.4012,54.3167,54.4012,25681.0
2018-04-09 14:50:00,70.76,70.78,70.66,70.7,35488.0,54.4012,54.4166,54.3244,54.3551,35488.0
2018-04-09 15:00:00,70.7,70.73,70.61,70.66,36407.0,54.3551,54.3782,54.2859,54.3244,36407.0
2018-04-09 15:10:00,70.68,70.68,70.34,70.38,36145.0,54.3397,54.3397,54.0783,54.1091,36145.0
2018-04-09 15:20:00,70.36,70.36,70.19,70.29,47135.0,54.0937,54.0937,53.963,54.0399,47135.0
2018-04-09 15:30:00,70.3,70.33,70.07,70.16,60985.0,54.0476,54.0706,53.8708,53.94,60985.0
2018-04-09 15:40:00,70.16,70.33,70.05,70.18,89009.0,53.94,54.0706,53.8554,53.9553,89009.0
2018-04-09 15:50:00,70.17,70.21,69.81,69.83,338578.0,53.9476,53.9784,53.6709,53.6862,338578.0
2018-04-10 09:30:00,70.78,70.96,70.42,70.92,94619.0,54.4166,54.555,54.1398,54.5242,94619.0
2018-04-10 09:40:00,70.91,71.36,70.82,71.32,58299.0,54.5166,54.8625,54.4474,54.8318,58299.0
2018-04-10 09:50:00,71.31,71.37,70.9,71.07,61116.0,54.8241,54.8702,54.5089,54.6396,61116.0
2018-04-10 10:00:00,71.04,71.26,71.04,71.17,38875.0,54.6165,54.7856,54.6165,54.7165,38875.0
2018-04-10 10:10:00,71.15,71.29,71.13,71.19,42618.0,54.7011,54.8087,54.6857,54.7318,42618.0
2018-04-10 10:20:00,71.2,71.36,71.13,71.33,50695.0,54.7395,54.8625,54.6857,54.8395,50695.0
2018-04-10 10:30:00,71.32,71.54,71.32,71.46,56627.0,54.8318,55.0009,54.8318,54.9394,56627.0
2018-04-10 10:40:00,71.46,71.62,71.44,71.56,61626.0,54.9394,55.0624,54.924,55.0163,61626.0
2018-04-10 10:50:00,71.56,71.9,71.56,71.83,80943.0,55.0163,55.2777,55.0163,55.2239,80943.0
2018-04-10 11:00:00,71.85,71.92,71.63,71.68,41707.0,55.2392,55.2931,55.0701,55.1085,41707.0
2018-04-10 11:10:00,71.65,71.65,71.38,71.39,22494.0,55.0855,55.0855,54.8779,54.8856,22494.0
2018-04-10 11:20:00,71.4,71.54,71.35,71.35,22424.0,54.8933,55.0009,54.8548,54.8548,22424.0
2018-04-10 11:30:00,71.33,71.54,71.32,71.53,21959.0,54.8395,55.0009,54.8318,54.9932,21959.0
2018-04-10 11:40:00,71.54,71.67,71.24,71.34,31904.0,55.0009,55.1009,54.7703,54.8472,31904.0
2018-04-10 11:50:00,71.31,71.5,71.3,71.48,19018.0,54.8241,54.9702,54.8164,54.9548,19018.0
2018-04-10 12:00:00,71.49,71.52,71.38,71.45,19409.0,54.9625,54.9855,54.8779,54.9317,19409.0
2018-04-10 12:10:00,71.45,71.47,71.27,71.29,20039.0,54.9317,54.9471,54.7933,54.8087,20039.0
2018-04-10 12:20:00,71.28,71.28,70.85,71.02,47371.0,54.801,54.801,54.4704,54.6011,47371.0
2018-04-10 12:30:00,71.01,71.22,70.99,71.2,26912.0,54.5934,54.7549,54.5781,54.7395,26912.0
2018-04-10 12:40:00,71.2,71.23,71.08,71.23,18963.0,54.7395,54.7626,54.6473,54.7626,18963.0
2018-04-10 12:50:00,71.23,71.33,71.11,71.3,20495.0,54.7626,54.8395,54.6703,54.8164,20495.0
2018-04-10 13:00:00,71.33,71.44,71.28,71.43,24943.0,54.8395,54.924,54.801,54.9163,24943.0
2018-04-10 13:10:00,71.42,71.6,71.42,71.46,31263.0,54.9087,55.047,54.9087,54.9394,31263.0
2018-04-10 13:20:00,71.46,71.5,71.34,71.5,23775.0,54.9394,54.9702,54.8472,54.9702,23775.0
2018-04-10 13:30:00,71.5,71.65,71.42,71.56,25234.0,54.9702,55.0855,54.9087,55.0163,25234.0
2018-04-10 13:40:00,71.55,71.57,71.29,71.38,15397.0,55.0086,55.024,54.8087,54.8779,15397.0
2018-04-10 13:50:00,71.38,71.61,71.35,71.61,20595.0,54.8779,55.0547,54.8548,55.0547,20595.0
2018-04-10 14:00:00,71.61,71.67,71.47,71.67,29238.0,55.0547,55.1009,54.9471,55.1009,29238.0
2018-04-10 14:10:00,71.68,71.77,71.68,71.71,27430.0,55.1085,55.1777,55.1085,55.1316,27430.0
2018-04-10 14:20:00,71.71,71.75,71.66,71.71,30392.0,55.1316,55.1624,55.0932,55.1316,30392.0
2018-04-10 14:30:00,71.71,71.83,71.69,71.8,42481.0,55.1316,55.2239,55.1162,55.2008,42481.0
2018-04-10 14:40:00,71.79,71.98,71.65,71.89,64040.0,55.1931,55.3392,55.0855,55.27,64040.0
2018-04-10 14:50:00,71.89,72.05,71.87,72.02,40899.0,55.27,55.393,55.2546,55.3699,40899.0
2018-04-10 15:00:00,72.03,72.16,71.98,72.11,41903.0,55.3776,55.4776,55.3392,55.4391,41903.0
2018-04-10 15:10:00,72.12,72.15,71.9,72.08,53581.0,55.4468,55.4699,55.2777,55.4161,53581.0
2018-04-10 15:20:00,72.08,72.13,71.83,72.04,62717.0,55.4161,55.4545,55.2239,55.3853,62717.0
2018-04-10 15:30:00,72.06,72.06,71.88,71.95,62319.0,55.4007,55.4007,55.2623,55.3161,62319.0
2018-04-10 15:40:00,71.96,72.01,71.85,71.87,95718.0,55.3238,55.3623,55.2392,55.2546,95718.0
2018-04-10 15:50:00,71.88,71.95,71.66,71.72,197102.0,55.2623,55.3161,55.0932,55.1393,197102.0
2018-04-11 09:30:00,71.17,71.65,71.13,71.44,53864.0,54.7165,55.0855,54.6857,54.924,53864.0
2018-04-11 09:40:00,71.44,72.1,71.42,71.64,43268.0,54.924,55.4314,54.9087,55.0778,43268.0
2018-04-11 09:50:00,71.64,71.92,71.63,71.92,14378.0,55.0778,55.2931,55.0701,55.2931,14378.0
2018-04-11 10:00:00,71.92,72.1,71.83,71.93,32681.0,55.2931,55.4314,55.2239,55.3008,32681.0
2018-04-11 10:10:00,71.92,71.97,71.79,71.84,46684.0,55.2931,55.3315,55.1931,55.2316,46684.0
2018-04-11 10:20:00,71.84,71.88,71.7,71.85,24116.0,55.2316,55.2623,55.1239,55.2392,24116.0
2018-04-11 10:30:00,71.89,71.89,71.71,71.79,15009.0,55.27,55.27,55.1316,55.1931,15009.0
2018-04-11 10:40:00,71.79,71.8,71.57,71.58,15000.0,55.1931,55.2008,55.024,55.0317,15000.0
2018-04-11 10:50:00,71.56,71.56,71.18,71.2,20886.0,55.0163,55.0163,54.7241,54.7395,20886.0
2018-04-11 11:00:00,71.14,71.38,71.07,71.32,13874.0,54.6934,54.8779,54.6396,54.8318,13874.0
2018-04-11 11:10:00,71.31,71.39,71.18,71.19,11726.0,54.8241,54.8856,54.7241,54.7318,11726.0
2018-04-11 11:20:00,71.19,71.45,71.14,71.45,22636.0,54.7318,54.9317,54.6934,54.9317,22636.0
2018-04-11 11:30:00,71.42,71.42,71.31,71.39,13047.0,54.9087,54.9087,54.8241,54.8856,13047.0
2018-04-11 11:40:00,71.39,71.47,71.38,71.44,13386.0,54.8856,54.9471,54.8779,54.924,13386.0
2018-04-11 11:50:00,71.44,71.55,71.37,71.41,11203.0,54.924,55.0086,54.8702,54.901,11203.0
2018-04-11 12:00:00,71.42,71.54,71.36,71.36,11043.0,54.9087,55.0009,54.8625,54.8625,11043.0
2018-04-11 12:10:00,71.37,71.49,71.32,71.32,13714.0,54.8702,54.9625,54.8318,54.8318,13714.0
2018-04-11 12:20:00,71.33,71.47,71.33,71.4,6966.0,54.8395,54.9471,54.8395,54.8933,6966.0
2018-04-11 12:30:00,71.39,71.39,71.23,71.24,15767.0,54.8856,54.8856,54.7626,54.7703,15767.0
2018-04-11 12:40:00,71.25,71.42,71.25,71.27,10864.0,54.778,54.9087,54.778,54.7933,10864.0
2018-04-11 12:50:00,71.27,71.29,71.16,71.25,15252.0,54.7933,54.8087,54.7088,54.778,15252.0
2018-04-11 13:00:00,71.24,71.43,71.24,71.36,16515.0,54.7703,54.9163,54.7703,54.8625,16515.0
2018-04-11 13:10:00,71.34,71.36,71.19,71.35,11235.0,54.8472,54.8625,54.7318,54.8548,11235.0
2018-04-11 13:20:00,71.35,71.36,71.21,71.22,10701.0,54.8548,54.8625,54.7472,54.7549,10701.0
2018-04-11 13:30:00,71.22,71.27,71.09,71.27,18092.0,54.7549,54.7933,54.6549,54.7933,18092.0
2018-04-11 13:40:00,71.26,71.3,71.16,71.3,11621.0,54.7856,54.8164,54.7088,54.8164,11621.0
2018-04-11 13:50:00,71.28,71.28,71.16,71.16,9739.0,54.801,54.801,54.7088,54.7088,9739.0
2018-04-11 14:00:00,71.19,71.27,71.07,71.07,15956.0,54.7318,54.7933,54.6396,54.6396,15956.0
2018-04-11 14:10:00,71.06,71.1,71.01,71.07,38781.0,54.6319,54.6626,54.5934,54.6396,38781.0
2018-04-11 14:20:00,71.07,71.11,71.03,71.05,27164.0,54.6396,54.6703,54.6088,54.6242,27164.0
2018-04-11 14:30:00,71.05,71.15,71.02,71.13,42452.0,54.6242,54.7011,54.6011,54.6857,42452.0
2018-04-11 14:40:00,71.13,71.21,71.06,71.1,27965.0,54.6857,54.7472,54.6319,54.6626,27965.0
2018-04-11 14:50:00,71.09,71.11,70.96,71.04,34418.0,54.6549,54.6703,54.555,54.6165,34418.0
2018-04-11 15:00:00,71.05,71.18,70.9,70.93,27525.0,54.6242,54.7241,54.5089,54.5319,27525.0
2018-04-11 15:10:00,70.92,70.97,70.76,70.96,38155.0,54.5242,54.5627,54.4012,54.555,38155.0
2018-04-11 15:20:00,70.94,70.94,70.78,70.94,34065.0,54.5396,54.5396,54.4166,54.5396,34065.0
2018-04-11 15:30:00,70.93,70.99,70.87,70.93,38594.0,54.5319,54.5781,54.4858,54.5319,38594.0
2018-04-11 15:40:00,70.94,71.03,70.9,70.9,52824.0,54.5396,54.6088,54.5089,54.5089,52824.0
2018-04-11 15:50:00,70.91,70.99,70.85,70.91,127762.0,54.5166,54.5781,54.4704,54.5166,127762.0
2018-04-12 09:30:00,71.33,71.8,71.15,71.62,94065.0,54.8395,55.2008,54.7011,55.0624,94065.0
2018-04-12 09:40:00,71.66,71.71,71.4,71.4,24623.0,55.0932,55.1316,54.8933,54.8933,24623.0
2018-04-12 09:50:00,71.41,71.57,71.27,71.48,41400.0,54.901,55.024,54.7933,54.9548,41400.0
2018-04-12 10:00:00,71.46,71.64,71.44,71.53,27153.0,54.9394,55.0778,54.924,54.9932,27153.0
2018-04-12 10:10:00,71.55,71.63,71.44,71.57,34445.0,55.0086,55.0701,54.924,55.024,34445.0
2018-04-12 10:20:00,71.58,71.71,71.4,71.7,25979.0,55.0317,55.1316,54.8933,55.1239,25979.0
2018-04-12 10:30:00,71.7,71.7,71.52,71.61,45307.0,55.1239,55.1239,54.9855,55.0547,45307.0
2018-04-12 10:40:00,71.63,71.67,71.55,71.63,20108.0,55.0701,55.1009,55.0086,55.0701,20108.0
2018-04-12 10:50:00,71.62,71.78,71.61,71.62,26351.0,55.0624,55.1854,55.0547,55.0624,26351.0
2018-04-12 11:00:00,71.6,71.69,71.44,71.67,30592.0,55.047,55.1162,54.924,55.1009,30592.0
2018-04-12 11:10:00,71.69,71.92,71.69,71.91,21705.0,55.1162,55.2931,55.1162,55.2854,21705.0
2018-04-12 11:20:00,71.9,71.92,71.78,71.8,17810.0,55.2777,55.2931,55.1854,55.2008,17810.0
2018-04-12 11:30:00,71.8,71.9,71.71,71.73,16458.0,55.2008,55.2777,55.1316,55.147,16458.0
2018-04-12 11:40:00,71.75,71.83,71.61,71.66,13600.0,55.1624,55.2239,55.0547,55.0932,13600.0
2018-04-12 11:50:00,71.67,71.67,71.39,71.61,24989.0,55.1009,55.1009,54.8856,55.0547,24989.0
2018-04-12 12:00:00,71.62,71.76,71.58,71.62,15622.0,55.0624,55.1701,55.0317,55.0624,15622.0
2018-04-12 12:10:00,71.63,71.63,71.46,71.51,19397.0,55.0701,55.0701,54.9394,54.9778,19397.0
2018-04-12 12:20:00,71.53,71.57,71.48,71.5,17191.0,54.9932,55.024,54.9548,54.9702,17191.0
2018-04-12 12:30:00,71.49,71.64,71.48,71.58,25340.0,54.9625,55.0778,54.9548,55.0317,25340.0
2018-04-12 12:40:00,71.59,71.66,71.56,71.59,19595.0,55.0394,55.0932,55.0163,55.0394,19595.0
2018-04-12 12:50:00,71.56,71.6,71.53,71.6,15616.0,55.0163,55.047,54.9932,55.047,15616.0
2018-04-12 13:00:00,71.61,71.67,71.48,71.53,23383.0,55.0547,55.1009,54.9548,54.9932,23383.0
2018-04-12 13:10:00,71.54,71.57,71.41,71.46,30035.0,55.0009,55.024,54.901,54.9394,30035.0
2018-04-12 13:20:00,71.47,71.49,71.32,71.35,21583.0,54.9471,54.9625,54.8318,54.8548,21583.0
2018-04-12 13:30:00,71.31,71.48,71.27,71.45,28991.0,54.8241,54.9548,54.7933,54.9317,28991.0
2018-04-12 13:40:00,71.43,71.66,71.4,71.63,79909.0,54.9163,55.0932,54.8933,55.0701,79909.0
2018-04-12 13:50:00,71.63,71.71,71.46,71.52,19671.0,55.0701,55.1316,54.9394,54.9855,19671.0
2018-04-12 14:00:00,71.54,71.6,71.43,71.52,25750.0,55.0009,55.047,54.9163,54.9855,25750.0
2018-04-12 14:10:00,71.52,71.59,71.52,71.56,23392.0,54.9855,55.0394,54.9855,55.0163,23392.0
2018-04-12 14:20:00,71.56,71.61,71.54,71.59,20206.0,55.0163,55.0547,55.0009,55.0394,20206.0
2018-04-12 14:30:00,71.59,71.63,71.48,71.48,28600.0,55.0394,55.0701,54.9548,54.9548,28600.0
2018-04-12 14:40:00,71.49,71.51,71.33,71.36,34233.0,54.9625,54.9778,54.8395,54.8625,34233.0
2018-04-12 14:50:00,71.36,71.5,71.36,71.5,39868.0,54.8625,54.9702,54.8625,54.9702,39868.0
2018-04-12 15:00:00,71.5,71.56,71.35,71.36,32294.0,54.9702,55.0163,54.8548,54.8625,32294.0
2018-04-12 15:10:00,71.36,71.55,71.35,71.53,48773.0,54.8625,55.0086,54.8548,54.9932,48773.0
2018-04-12 15:20:00,71.54,71.64,71.53,71.57,44764.0,55.0009,55.0778,54.9932,55.024,44764.0
2018-04-12 15:30:00,71.56,71.57,71.5,71.53,55575.0,55.0163,55.024,54.9702,54.9932,55575.0
2018-04-12 15:40:00,71.53,71.54,71.37,71.39,80712.0,54.9932,55.0009,54.8702,54.8856,80712.0
2018-04-12 15:50:00,71.39,71.42,71.29,71.31,196257.0,54.8856,54.9087,54.8087,54.8241,196257.0
2018-04-13 09:30:00,71.99,72.71,71.97,72.58,142693.0,55.3469,55.9004,55.3315,55.8005,142693.0
2018-04-13 09:40:00,72.6,73.18,72.56,73.18,128900.0,55.8159,56.2618,55.7851,56.2618,128900.0
2018-04-13 09:50:00,73.17,73.3,73.0,73.12,71665.0,56.2541,56.354,56.1234,56.2156,71665.0
2018-04-13 10:00:00,73.1,73.15,71.99,72.06,178304.0,56.2003,56.2387,55.3469,55.4007,178304.0
2018-04-13 10:10:00,72.09,72.1,71.89,71.95,134945.0,55.4238,55.4314,55.27,55.3161,134945.0
2018-04-13 10:20:00,71.94,71.97,71.38,71.53,88758.0,55.3084,55.3315,54.8779,54.9932,88758.0
2018-04-13 10:30:00,71.55,71.74,71.51,71.64,37247.0,55.0086,55.1547,54.9778,55.0778,37247.0
2018-04-13 10:40:00,71.62,71.76,71.48,71.69,43360.0,55.0624,55.1701,54.9548,55.1162,43360.0
2018-04-13 10:50:00,71.69,71.7,71.47,71.48,45579.0,55.1162,55.1239,54.9471,54.9548,45579.0
2018-04-13 11:00:00,71.48,71.61,71.37,71.58,50841.0,54.9548,55.0547,54.8702,55.0317,50841.0
2018-04-13 11:10:00,71.62,71.8,71.61,71.61,24785.0,55.0624,55.2008,55.0547,55.0547,24785.0
2018-04-13 11:20:00,71.64,71.92,71.49,71.87,48092.0,55.0778,55.2931,54.9625,55.2546,48092.0
2018-04-13 11:30:00,71.86,71.9,71.75,71.81,27373.0,55.2469,55.2777,55.1624,55.2085,27373.0
2018-04-13 11:40:00,71.83,72.06,71.76,72.02,43609.0,55.2239,55.4007,55.1701,55.3699,43609.0
2018-04-13 11:50:00,71.99,72.24,71.95,72.24,50612.0,55.3469,55.5391,55.3161,55.5391,50612.0
2018-04-13 12:00:00,72.25,72.32,72.09,72.12,41953.0,55.5468,55.6006,55.4238,55.4468,41953.0
2018-04-13 12:10:00,72.14,72.21,72.07,72.16,28203.0,55.4622,55.516,55.4084,55.4776,28203.0
2018-04-13 12:20:00,72.16,72.22,71.97,72.09,26634.0,55.4776,55.5237,55.3315,55.4238,26634.0
2018-04-13 12:30:00,72.08,72.08,71.8,71.82,21473.0,55.4161,55.4161,55.2008,55.2162,21473.0
2018-04-13 12:40:00,71.83,71.87,71.65,71.72,20265.0,55.2239,55.2546,55.0855,55.1393,20265.0
2018-04-13 12:50:00,71.79,71.79,71.67,71.71,20478.0,55.1931,55.1931,55.1009,55.1316,20478.0
2018-04-13 13:00:00,71.73,71.78,71.63,71.67,20684.0,55.147,55.1854,55.0701,55.1009,20684.0
2018-04-13 13:10:00,71.67,71.68,71.54,71.54,21751.0,55.1009,55.1085,55.0009,55.0009,21751.0
2018-04-13 13:20:00,71.55,71.76,71.55,71.73,24641.0,55.0086,55.1701,55.0086,55.147,24641.0
2018-04-13 13:30:00,71.74,71.84,71.7,71.82,42884.0,55.1547,55.2316,55.1239,55.2162,42884.0
2018-04-13 13:40:00,71.82,71.92,71.79,71.83,33713.0,55.2162,55.2931,55.1931,55.2239,33713.0
2018-04-13 13:50:00,71.84,71.86,71.7,71.73,32490.0,55.2316,55.2469,55.1239,55.147,32490.0
2018-04-13 14:00:00,71.72,71.73,71.55,71.6,30632.0,55.1393,55.147,55.0086,55.047,30632.0
2018-04-13 14:10:00,71.61,71.62,71.38,71.38,28048.0,55.0547,55.0624,54.8779,54.8779,28048.0
2018-04-13 14:20:00,71.38,71.38,71.23,71.29,27385.0,54.8779,54.8779,54.7626,54.8087,27385.0
2018-04-13 14:30:00,71.28,71.49,71.23,71.25,49910.0,54.801,54.9625,54.7626,54.778,49910.0
2018-04-13 14:40:00,71.25,71.3,71.16,71.16,40407.0,54.778,54.8164,54.7088,54.7088,40407.0
2018-04-13 14:50:00,71.17,71.29,71.13,71.17,37597.0,54.7165,54.8087,54.6857,54.7165,37597.0
2018-04-13 15:00:00,71.17,71.17,70.98,71.12,60061.0,54.7165,54.7165,54.5704,54.678,60061.0
2018-04-13 15:10:00,71.13,71.24,70.83,70.83,45034.0,54.6857,54.7703,54.4551,54.4551,45034.0
2018-04-13 15:20:00,70.84,71.01,70.84,70.93,51342.0,54.4627,54.5934,54.4627,54.5319,51342.0
2018-04-13 15:30:00,70.93,71.07,70.87,71.04,66804.0,54.5319,54.6396,54.4858,54.6165,66804.0
2018-04-13 15:40:00,71.04,71.25,71.03,71.18,124568.0,54.6165,54.778,54.6088,54.7241,124568.0
2018-04-13 15:50:00,71.19,71.33,71.09,71.13,231835.0,54.7318,54.8395,54.6549,54.6857,231835.0
2018-04-16 09:30:00,71.94,72.1,71.33,71.7,88130.0,55.3084,55.4314,54.8395,55.1239,88130.0
2018-04-16 09:40:00,71.71,71.87,71.49,71.69,68339.0,55.1316,55.2546,54.9625,55.1162,68339.0
2018-04-16 09:50:00,71.66,71.89,71.65,71.88,53439.0,55.0932,55.27,55.0855,55.2623,53439.0
2018-04-16 10:00:00,71.87,72.4,71.87,72.34,54355.0,55.2546,55.6621,55.2546,55.616,54355.0
2018-04-16 10:10:00,72.32,72.39,72.09,72.09,47379.0,55.6006,55.6544,55.4238,55.4238,47379.0
2018-04-16 10:20:00,72.08,72.14,71.89,72.1,36869.0,55.4161,55.4622,55.27,55.4314,36869.0
2018-04-16 10:30:00,72.07,72.09,71.84,71.84,85677.0,55.4084,55.4238,55.2316,55.2316,85677.0
2018-04-16 10:40:00,71.86,72.17,71.86,72.05,30305.0,55.2469,55.4853,55.2469,55.393,30305.0
2018-04-16 10:50:00,72.04,72.3,71.98,72.09,62940.0,55.3853,55.5852,55.3392,55.4238,62940.0
2018-04-16 11:00:00,72.12,72.38,72.09,72.28,28619.0,55.4468,55.6467,55.4238,55.5698,28619.0
2018-04-16 11:10:00,72.22,72.35,72.1,72.25,32522.0,55.5237,55.6237,55.4314,55.5468,32522.0
2018-04-16 11:20:00,72.25,72.39,72.23,72.3,22973.0,55.5468,55.6544,55.5314,55.5852,22973.0
2018-04-16 11:30:00,72.31,72.39,72.24,72.39,16246.0,55.5929,55.6544,55.5391,55.6544,16246.0
2018-04-16 11:40:00,72.39,72.43,72.32,72.43,25600.0,55.6544,55.6852,55.6006,55.6852,25600.0
2018-04-16 11:50:00,72.42,72.48,72.26,72.42,13530.0,55.6775,55.7236,55.5545,55.6775,13530.0
2018-04-16 12:00:00,72.42,72.55,72.38,72.44,15538.0,55.6775,55.7774,55.6467,55.6928,15538.0
2018-04-16 12:10:00,72.44,72.52,72.37,72.43,12911.0,55.6928,55.7544,55.639,55.6852,12911.0
2018-04-16 12:20:00,72.44,72.49,72.38,72.44,13772.0,55.6928,55.7313,55.6467,55.6928,13772.0
2018-04-16 12:30:00,72.46,72.57,72.43,72.44,17374.0,55.7082,55.7928,55.6852,55.6928,17374.0
2018-04-16 12:40:00,72.46,72.6,72.46,72.48,58707.0,55.7082,55.8159,55.7082,55.7236,58707.0
2018-04-16 12:50:00,72.49,72.61,72.4,72.4,23378.0,55.7313,55.8235,55.6621,55.6621,23378.0
2018-04-16 13:00:00,72.42,72.47,72.36,72.42,32530.0,55.6775,55.7159,55.6313,55.6775,32530.0
2018-04-16 13:10:00,72.43,72.44,72.36,72.42,19522.0,55.6852,55.6928,55.6313,55.6775,19522.0
2018-04-16 13:20:00,72.43,72.47,72.3,72.32,29501.0,55.6852,55.7159,55.5852,55.6006,29501.0
2018-04-16 13:30:00,72.32,72.42,72.26,72.34,45475.0,55.6006,55.6775,55.5545,55.616,45475.0
2018-04-16 13:40:00,72.34,72.35,72.23,72.3,19606.0,55.616,55.6237,55.5314,55.5852,19606.0
2018-04-16 13:50:00,72.29,72.29,72.16,72.2,22441.0,55.5775,55.5775,55.4776,55.5083,22441.0
2018-04-16 14:00:00,72.19,72.23,72.08,72.12,37695.0,55.5006,55.5314,55.4161,55.4468,37695.0
2018-04-16 14:10:00,72.12,72.17,72.02,72.05,36088.0,55.4468,55.4853,55.3699,55.393,36088.0
2018-04-16 14:20:00,72.05,72.07,71.98,72.05,23763.0,55.393,55.4084,55.3392,55.393,23763.0
2018-04-16 14:30:00,72.04,72.18,72.02,72.11,26404.0,55.3853,55.493,55.3699,55.4391,26404.0
2018-04-16 14:40:00,72.12,72.15,72.05,72.08,23636.0,55.4468,55.4699,55.393,55.4161,23636.0
2018-04-16 14:50:00,72.08,72.12,71.96,72.09,23560.0,55.4161,55.4468,55.3238,55.4238,23560.0
2018-04-16 15:00:00,72.09,72.09,71.94,71.97,28849.0,55.4238,55.4238,55.3084,55.3315,28849.0
2018-04-16 15:10:00,71.98,72.03,71.9,71.97,35247.0,55.3392,55.3776,55.2777,55.3315,35247.0
2018-04-16 15:20:00,71.95,72.04,71.93,72.0,28417.0,55.3161,55.3853,55.3008,55.3546,28417.0
2018-04-16 15:30:00,72.01,72.03,71.89,71.98,44941.0,55.3623,55.3776,55.27,55.3392,44941.0
2018-04-16 15:40:00,71.99,72.11,71.93,71.94,76234.0,55.3469,55.4391,55.3008,55.3084,76234.0
2018-04-16 15:50:00,71.94,72.0,71.85,71.89,167223.0,55.3084,55.3546,55.2392,55.27,167223.0
2018-04-17 09:30:00,72.85,72.85,72.16,72.39,95887.0,56.0081,56.0081,55.4776,55.6544,95887.0
2018-04-17 09:40:00,72.36,72.4,72.03,72.23,65511.0,55.6313,55.6621,55.3776,55.5314,65511.0
2018-04-17 09:50:00,72.21,72.37,72.13,72.37,26582.0,55.516,55.639,55.4545,55.639,26582.0
2018-04-17 10:00:00,72.37,72.56,72.33,72.49,39846.0,55.639,55.7851,55.6083,55.7313,39846.0
2018-04-17 10:10:00,72.48,72.86,72.42,72.8,72953.0,55.7236,56.0157,55.6775,55.9696,72953.0
2018-04-17 10:20:00,72.78,72.8,72.68,72.78,37193.0,55.9542,55.9696,55.8774,55.9542,37193.0
2018-04-17 10:30:00,72.79,73.18,72.79,73.14,52612.0,55.9619,56.2618,55.9619,56.231,52612.0
2018-04-17 10:40:00,73.15,73.22,72.9,72.97,28667.0,56.2387,56.2925,56.0465,56.1003,28667.0
2018-04-17 10:50:00,72.95,73.1,72.84,73.04,32245.0,56.0849,56.2003,56.0004,56.1541,32245.0
2018-04-17 11:00:00,73.06,73.12,73.0,73.07,42519.0,56.1695,56.2156,56.1234,56.1772,42519.0
2018-04-17 11:10:00,73.08,73.2,73.02,73.03,37476.0,56.1849,56.2771,56.1388,56.1464,37476.0
2018-04-17 11:20:00,73.02,73.09,72.91,72.94,39365.0,56.1388,56.1926,56.0542,56.0773,39365.0
2018-04-17 11:30:00,72.94,73.1,72.83,73.03,35921.0,56.0773,56.2003,55.9927,56.1464,35921.0
2018-04-17 11:40:00,73.03,73.23,72.98,73.17,25402.0,56.1464,56.3002,56.108,56.2541,25402.0
2018-04-17 11:50:00,73.15,73.18,73.01,73.04,26270.0,56.2387,56.2618,56.1311,56.1541,26270.0
2018-04-17 12:00:00,73.06,73.29,73.06,73.25,34350.0,56.1695,56.3463,56.1695,56.3156,34350.0
2018-04-17 12:10:00,73.25,73.34,73.24,73.25,37758.0,56.3156,56.3848,56.3079,56.3156,37758.0
2018-04-17 12:20:00,73.25,73.31,73.18,73.24,29845.0,56.3156,56.3617,56.2618,56.3079,29845.0
2018-04-17 12:30:00,73.24,73.26,73.15,73.2,55687.0,56.3079,56.3233,56.2387,56.2771,55687.0
2018-04-17 12:40:00,73.2,73.21,73.02,73.11,27182.0,56.2771,56.2848,56.1388,56.208,27182.0
2018-04-17 12:50:00,73.09,73.19,72.98,73.07,38639.0,56.1926,56.2695,56.108,56.1772,38639.0
2018-04-17 13:00:00,73.06,73.17,73.04,73.09,40427.0,56.1695,56.2541,56.1541,56.1926,40427.0
2018-04-17 13:10:00,73.08,73.1,72.92,72.95,30650.0,56.1849,56.2003,56.0619,56.0849,30650.0
2018-04-17 13:20:00,72.95,72.99,72.88,72.93,19271.0,56.0849,56.1157,56.0311,56.0696,19271.0
2018-04-17 13:30:00,72.93,73.01,72.9,72.97,19546.0,56.0696,56.1311,56.0465,56.1003,19546.0
2018-04-17 13:40:00,72.97,73.02,72.94,72.94,13657.0,56.1003,56.1388,56.0773,56.0773,13657.0
2018-04-17 13:50:00,72.92,72.93,72.83,72.87,19703.0,56.0619,56.0696,55.9927,56.0234,19703.0
2018-04-17 14:00:00,72.89,72.99,72.86,72.88,22687.0,56.0388,56.1157,56.0157,56.0311,22687.0
2018-04-17 14:10:00,72.88,72.88,72.79,72.84,36474.0,56.0311,56.0311,55.9619,56.0004,36474.0
2018-04-17 14:20:00,72.85,72.86,72.74,72.86,25919.0,56.0081,56.0157,55.9235,56.0157,25919.0
2018-04-17 14:30:00,72.86,72.9,72.77,72.8,31300.0,56.0157,56.0465,55.9466,55.9696,31300.0
2018-04-17 14:40:00,72.8,72.92,72.79,72.87,34831.0,55.9696,56.0619,55.9619,56.0234,34831.0
2018-04-17 14:50:00,72.87,72.88,72.78,72.87,22957.0,56.0234,56.0311,55.9542,56.0234,22957.0
2018-04-17 15:00:00,72.87,73.02,72.83,72.94,38564.0,56.0234,56.1388,55.9927,56.0773,38564.0
2018-04-17 15:10:00,72.94,73.0,72.9,73.0,30908.0,56.0773,56.1234,56.0465,56.1234,30908.0
2018-04-17 15:20:00,72.98,73.0,72.84,72.89,31329.0,56.108,56.1234,56.0004,56.0388,31329.0
2018-04-17 15:30:00,72.9,73.0,72.88,72.92,54363.0,56.0465,56.1234,56.0311,56.0619,54363.0
2018-04-17 15:40:00,72.92,73.04,72.89,73.03,56671.0,56.0619,56.1541,56.0388,56.1464,56671.0
2018-04-17 15:50:00,73.03,73.04,72.74,72.75,166648.0,56.1464,56.1541,55.9235,55.9312,166648.0
2018-04-18 09:30:00,74.5,75.17,74.37,75.04,334968.0,57.2766,57.7917,57.1767,57.6918,334968.0
2018-04-18 09:40:00,75.03,75.31,74.7,75.2,215807.0,57.6841,57.8993,57.4304,57.8148,215807.0
2018-04-18 09:50:00,75.22,75.25,74.96,75.21,88081.0,57.8301,57.8532,57.6303,57.8225,88081.0
2018-04-18 10:00:00,75.21,75.57,75.04,75.12,349284.0,57.8225,58.0992,57.6918,57.7533,349284.0
2018-04-18 10:10:00,75.13,75.43,75.08,75.36,188334.0,57.761,57.9916,57.7225,57.9378,188334.0
2018-04-18 10:20:00,75.36,75.42,75.1,75.14,122740.0,57.9378,57.9839,57.7379,57.7686,122740.0
2018-04-18 10:30:00,75.1,75.3,75.08,75.23,58142.0,57.7379,57.8917,57.7225,57.8378,58142.0
2018-04-18 10:40:00,75.21,75.46,75.08,75.41,62525.0,57.8225,58.0147,57.7225,57.9762,62525.0
2018-04-18 10:50:00,75.42,75.6,75.38,75.58,46227.0,57.9839,58.1223,57.9532,58.1069,46227.0
2018-04-18 11:00:00,75.58,75.8,75.56,75.66,111255.0,58.1069,58.2761,58.0915,58.1684,111255.0
2018-04-18 11:10:00,75.66,75.7,75.36,75.42,63871.0,58.1684,58.1992,57.9378,57.9839,63871.0
2018-04-18 11:20:00,75.4,75.51,75.37,75.5,52383.0,57.9685,58.0531,57.9455,58.0454,52383.0
2018-04-18 11:30:00,75.51,75.67,75.48,75.65,58647.0,58.0531,58.1761,58.03,58.1607,58647.0
2018-04-18 11:40:00,75.65,75.65,75.43,75.49,56970.0,58.1607,58.1607,57.9916,58.0377,56970.0
2018-04-18 11:50:00,75.49,75.58,75.38,75.39,49472.0,58.0377,58.1069,57.9532,57.9608,49472.0
2018-04-18 12:00:00,75.39,75.46,75.28,75.42,67823.0,57.9608,58.0147,57.8763,57.9839,67823.0
2018-04-18 12:10:00,75.42,75.42,75.32,75.38,67128.0,57.9839,57.9839,57.907,57.9532,67128.0
2018-04-18 12:20:00,75.39,75.53,75.32,75.52,86506.0,57.9608,58.0685,57.907,58.0608,86506.0
2018-04-18 12:30:00,75.52,75.62,75.51,75.59,49010.0,58.0608,58.1377,58.0531,58.1146,49010.0
2018-04-18 12:40:00,75.6,75.71,75.58,75.6,50953.0,58.1223,58.2069,58.1069,58.1223,50953.0
2018-04-18 12:50:00,75.62,75.63,75.45,75.45,30886.0,58.1377,58.1454,58.007,58.007,30886.0
2018-04-18 13:00:00,75.46,75.56,75.45,75.52,43595.0,58.0147,58.0915,58.007,58.0608,43595.0
2018-04-18 13:10:00,75.52,75.6,75.46,75.52,33348.0,58.0608,58.1223,58.0147,58.0608,33348.0
2018-04-18 13:20:00,75.53,75.6,75.4,75.54,70601.0,58.0685,58.1223,57.9685,58.0762,70601.0
2018-04-18 13:30:00,75.54,75.64,75.5,75.56,31238.0,58.0762,58.153,58.0454,58.0915,31238.0
2018-04-18 13:40:00,75.56,75.58,75.5,75.54,24632.0,58.0915,58.1069,58.0454,58.0762,24632.0
2018-04-18 13:50:00,75.55,75.6,75.46,75.49,43150.0,58.0839,58.1223,58.0147,58.0377,43150.0
2018-04-18 14:00:00,75.48,75.53,75.39,75.52,33490.0,58.03,58.0685,57.9608,58.0608,33490.0
2018-04-18 14:10:00,75.53,75.55,75.35,75.36,32000.0,58.0685,58.0839,57.9301,57.9378,32000.0
2018-04-18 14:20:00,75.36,75.47,75.36,75.42,33577.0,57.9378,58.0224,57.9378,57.9839,33577.0
2018-04-18 14:30:00,75.41,75.41,75.24,75.26,55954.0,57.9762,57.9762,57.8455,57.8609,55954.0
2018-04-18 14:40:00,75.26,75.3,75.21,75.24,59686.0,57.8609,57.8917,57.8225,57.8455,59686.0
2018-04-18 14:50:00,75.24,75.28,75.16,75.17,42732.0,57.8455,57.8763,57.784,57.7917,42732.0
2018-04-18 15:00:00,75.17,75.31,75.11,75.27,73741.0,57.7917,57.8993,57.7456,57.8686,73741.0
2018-04-18 15:10:00,75.26,75.32,75.23,75.31,55996.0,57.8609,57.907,57.8378,57.8993,55996.0
2018-04-18 15:20:00,75.31,75.35,75.27,75.31,56398.0,57.8993,57.9301,57.8686,57.8993,56398.0
2018-04-18 15:30:00,75.31,75.62,75.3,75.56,202197.0,57.8993,58.1377,57.8917,58.0915,202197.0
2018-04-18 15:40:00,75.56,75.61,75.35,75.41,188437.0,58.0915,58.13,57.9301,57.9762,188437.0
2018-04-18 15:50:00,75.41,75.47,75.37,75.4,350472.0,57.9762,58.0224,57.9455,57.9685,350472.0
2018-04-19 09:30:00,74.84,75.33,74.28,74.31,136878.0,57.538,57.9147,57.1075,57.1305,136878.0
2018-04-19 09:40:00,74.3,74.47,74.05,74.13,80608.0,57.1228,57.2535,56.9306,56.9921,80608.0
2018-04-19 09:50:00,74.1,74.33,73.95,74.33,68067.0,56.9691,57.1459,56.8538,57.1459,68067.0
2018-04-19 10:00:00,74.38,74.47,73.95,73.97,98378.0,57.1843,57.2535,56.8538,56.8691,98378.0
2018-04-19 10:10:00,73.97,74.16,73.77,74.02,48677.0,56.8691,57.0152,56.7154,56.9076,48677.0
2018-04-19 10:20:00,74.02,74.11,73.88,73.95,29378.0,56.9076,56.9768,56.7999,56.8538,29378.0
2018-04-19 10:30:00,73.95,74.05,73.8,73.92,42764.0,56.8538,56.9306,56.7384,56.8307,42764.0
2018-04-19 10:40:00,73.91,73.91,73.43,73.49,62126.0,56.823,56.823,56.454,56.5001,62126.0
2018-04-19 10:50:00,73.52,73.56,73.38,73.54,49648.0,56.5232,56.5539,56.4155,56.5385,49648.0
2018-04-19 11:00:00,73.56,73.63,73.36,73.47,50276.0,56.5539,56.6077,56.4002,56.4847,50276.0
2018-04-19 11:10:00,73.46,73.51,73.28,73.29,37505.0,56.477,56.5155,56.3386,56.3463,37505.0
2018-04-19 11:20:00,73.28,73.45,73.26,73.36,35708.0,56.3386,56.4693,56.3233,56.4002,35708.0
2018-04-19 11:30:00,73.34,73.34,73.1,73.11,81464.0,56.3848,56.3848,56.2003,56.208,81464.0
2018-04-19 11:40:00,73.11,73.3,73.06,73.27,51252.0,56.208,56.354,56.1695,56.331,51252.0
2018-04-19 11:50:00,73.27,73.28,73.14,73.24,50758.0,56.331,56.3386,56.231,56.3079,50758.0
2018-04-19 12:00:00,73.23,73.33,73.19,73.32,47616.0,56.3002,56.3771,56.2695,56.3694,47616.0
2018-04-19 12:10:00,73.31,73.46,73.27,73.35,54408.0,56.3617,56.477,56.331,56.3925,54408.0
2018-04-19 12:20:00,73.35,73.35,73.02,73.13,60001.0,56.3925,56.3925,56.1388,56.2233,60001.0
2018-04-19 12:30:00,73.15,73.24,73.15,73.21,46350.0,56.2387,56.3079,56.2387,56.2848,46350.0
2018-04-19 12:40:00,73.21,73.32,73.09,73.31,35633.0,56.2848,56.3694,56.1926,56.3617,35633.0
2018-04-19 12:50:00,73.3,73.37,73.15,73.19,33659.0,56.354,56.4078,56.2387,56.2695,33659.0
2018-04-19 13:00:00,73.15,73.21,73.05,73.08,27865.0,56.2387,56.2848,56.1618,56.1849,27865.0
2018-04-19 13:10:00,73.06,73.11,72.98,72.98,38888.0,56.1695,56.208,56.108,56.108,38888.0
2018-04-19 13:20:00,73.0,73.07,72.92,72.92,33713.0,56.1234,56.1772,56.0619,56.0619,33713.0
2018-04-19 13:30:00,72.92,73.18,72.92,73.16,30971.0,56.0619,56.2618,56.0619,56.2464,30971.0
2018-04-19 13:40:00,73.15,73.32,73.11,73.3,21829.0,56.2387,56.3694,56.208,56.354,21829.0
2018-04-19 13:50:00,73.32,73.5,73.3,73.38,31598.0,56.3694,56.5078,56.354,56.4155,31598.0
2018-04-19 14:00:00,73.36,73.42,73.22,73.32,46611.0,56.4002,56.4463,56.2925,56.3694,46611.0
2018-04-19 14:10:00,73.33,73.36,73.26,73.31,23175.0,56.3771,56.4002,56.3233,56.3617,23175.0
2018-04-19 14:20:00,73.32,73.35,73.25,73.35,37720.0,56.3694,56.3925,56.3156,56.3925,37720.0
2018-04-19 14:30:00,73.34,73.53,73.33,73.53,46322.0,56.3848,56.5309,56.3771,56.5309,46322.0
2018-04-19 14:40:00,73.51,73.53,73.44,73.48,33063.0,56.5155,56.5309,56.4617,56.4924,33063.0
2018-04-19 14:50:00,73.48,73.55,73.42,73.46,42272.0,56.4924,56.5462,56.4463,56.477,42272.0
2018-04-19 15:00:00,73.47,73.56,73.45,73.51,54237.0,56.4847,56.5539,56.4693,56.5155,54237.0
2018-04-19 15:10:00,73.51,73.54,73.41,73.54,37784.0,56.5155,56.5385,56.4386,56.5385,37784.0
2018-04-19 15:20:00,73.55,73.57,73.4,73.42,33282.0,56.5462,56.5616,56.4309,56.4463,33282.0
2018-04-19 15:30:00,73.42,73.71,73.4,73.56,79256.0,56.4463,56.6692,56.4309,56.5539,79256.0
2018-04-19 15:40:00,73.57,73.63,73.42,73.44,102404.0,56.5616,56.6077,56.4463,56.4617,102404.0
2018-04-19 15:50:00,73.44,73.5,73.22,73.34,270869.0,56.4617,56.5078,56.2925,56.3848,270869.0
2018-04-20 09:30:00,73.9,74.2,73.27,73.35,166316.0,56.8153,57.046,56.331,56.3925,166316.0
2018-04-20 09:40:00,73.37,73.55,73.06,73.47,105527.0,56.4078,56.5462,56.1695,56.4847,105527.0
2018-04-20 09:50:00,73.47,73.52,73.19,73.21,85183.0,56.4847,56.5232,56.2695,56.2848,85183.0
2018-04-20 10:00:00,73.23,73.39,73.13,73.16,63815.0,56.3002,56.4232,56.2233,56.2464,63815.0
2018-04-20 10:10:00,73.15,73.34,73.06,73.31,45626.0,56.2387,56.3848,56.1695,56.3617,45626.0
2018-04-20 10:20:00,73.32,73.54,73.28,73.53,71222.0,56.3694,56.5385,56.3386,56.5309,71222.0
2018-04-20 10:30:00,73.56,73.57,73.11,73.17,46549.0,56.5539,56.5616,56.208,56.2541,46549.0
2018-04-20 10:40:00,73.17,73.28,73.09,73.15,38851.0,56.2541,56.3386,56.1926,56.2387,38851.0
2018-04-20 10:50:00,73.13,73.15,72.84,72.88,54773.0,56.2233,56.2387,56.0004,56.0311,54773.0
2018-04-20 11:00:00,72.86,72.98,72.74,72.76,49953.0,56.0157,56.108,55.9235,55.9389,49953.0
2018-04-20 11:10:00,72.74,72.85,72.61,72.74,55895.0,55.9235,56.0081,55.8235,55.9235,55895.0
2018-04-20 11:20:00,72.75,72.8,72.58,72.69,24422.0,55.9312,55.9696,55.8005,55.885,24422.0
2018-04-20 11:30:00,72.69,73.0,72.69,73.0,58903.0,55.885,56.1234,55.885,56.1234,58903.0
2018-04-20 11:40:00,72.97,73.04,72.89,72.98,20917.0,56.1003,56.1541,56.0388,56.108,20917.0
2018-04-20 11:50:00,72.98,73.06,72.87,73.01,41690.0,56.108,56.1695,56.0234,56.1311,41690.0
2018-04-20 12:00:00,73.01,73.01,72.74,72.8,54901.0,56.1311,56.1311,55.9235,55.9696,54901.0
2018-04-20 12:10:00,72.8,72.8,72.56,72.7,34574.0,55.9696,55.9696,55.7851,55.8927,34574.0
2018-04-20 12:20:00,72.72,72.92,72.69,72.79,29805.0,55.9081,56.0619,55.885,55.9619,29805.0
2018-04-20 12:30:00,72.79,72.84,72.64,72.67,26913.0,55.9619,56.0004,55.8466,55.8697,26913.0
2018-04-20 12:40:00,72.69,72.7,72.5,72.52,42588.0,55.885,55.8927,55.739,55.7544,42588.0
2018-04-20 12:50:00,72.51,72.51,72.34,72.4,19215.0,55.7467,55.7467,55.616,55.6621,19215.0
2018-04-20 13:00:00,72.41,72.47,72.33,72.45,21687.0,55.6698,55.7159,55.6083,55.7005,21687.0
2018-04-20 13:10:00,72.45,72.49,72.41,72.44,15587.0,55.7005,55.7313,55.6698,55.6928,15587.0
2018-04-20 13:20:00,72.42,72.43,72.14,72.23,49915.0,55.6775,55.6852,55.4622,55.5314,49915.0
2018-04-20 13:30:00,72.23,72.49,72.19,72.48,35511.0,55.5314,55.7313,55.5006,55.7236,35511.0
2018-04-20 13:40:00,72.47,72.6,72.45,72.51,34170.0,55.7159,55.8159,55.7005,55.7467,34170.0
2018-04-20 13:50:00,72.5,72.56,72.44,72.44,32363.0,55.739,55.7851,55.6928,55.6928,32363.0
2018-04-20 14:00:00,72.44,72.56,72.38,72.55,64001.0,55.6928,55.7851,55.6467,55.7774,64001.0
2018-04-20 14:10:00,72.54,72.57,72.45,72.48,38935.0,55.7697,55.7928,55.7005,55.7236,38935.0
2018-04-20 14:20:00,72.48,72.49,72.35,72.37,34684.0,55.7236,55.7313,55.6237,55.639,34684.0
2018-04-20 14:30:00,72.37,72.41,72.22,72.25,35676.0,55.639,55.6698,55.5237,55.5468,35676.0
2018-04-20 14:40:00,72.25,72.4,72.24,72.38,63929.0,55.5468,55.6621,55.5391,55.6467,63929.0
2018-04-20 14:50:00,72.38,72.38,72.22,72.24,46824.0,55.6467,55.6467,55.5237,55.5391,46824.0
2018-04-20 15:00:00,72.24,72.24,72.0,72.02,79264.0,55.5391,55.5391,55.3546,55.3699,79264.0
2018-04-20 15:10:00,72.02,72.12,71.95,71.96,85000.0,55.3699,55.4468,55.3161,55.3238,85000.0
2018-04-20 15:20:00,71.95,72.17,71.95,72.05,69820.0,55.3161,55.4853,55.3161,55.393,69820.0
2018-04-20 15:30:00,72.05,72.16,72.03,72.09,102669.0,55.393,55.4776,55.3776,55.4238,102669.0
2018-04-20 15:40:00,72.1,72.23,72.09,72.22,130326.0,55.4314,55.5314,55.4238,55.5237,130326.0
2018-04-20 15:50:00,72.22,72.31,72.19,72.3,248833.0,55.5237,55.5929,55.5006,55.5852,248833.0
2018-04-23 09:30:00,72.49,72.99,72.48,72.71,68299.0,55.7313,56.1157,55.7236,55.9004,68299.0
2018-04-23 09:40:00,72.74,72.76,72.54,72.72,38189.0,55.9235,55.9389,55.7697,55.9081,38189.0
2018-04-23 09:50:00,72.75,72.84,72.62,72.84,65235.0,55.9312,56.0004,55.8312,56.0004,65235.0
2018-04-23 10:00:00,72.86,72.94,72.73,72.78,31570.0,56.0157,56.0773,55.9158,55.9542,31570.0
2018-04-23 10:10:00,72.8,72.86,72.64,72.81,24509.0,55.9696,56.0157,55.8466,55.9773,24509.0
2018-04-23 10:20:00,72.81,72.93,72.77,72.78,33928.0,55.9773,56.0696,55.9466,55.9542,33928.0
2018-04-23 10:30:00,72.8,72.89,72.68,72.84,31045.0,55.9696,56.0388,55.8774,56.0004,31045.0
2018-04-23 10:40:00,72.84,73.13,72.77,73.09,54493.0,56.0004,56.2233,55.9466,56.1926,54493.0
2018-04-23 10:50:00,73.11,73.22,73.05,73.15,69443.0,56.208,56.2925,56.1618,56.2387,69443.0
2018-04-23 11:00:00,73.15,73.32,73.09,73.29,42392.0,56.2387,56.3694,56.1926,56.3463,42392.0
2018-04-23 11:10:00,73.31,73.45,73.25,73.25,23510.0,56.3617,56.4693,56.3156,56.3156,23510.0
2018-04-23 11:20:00,73.22,73.26,73.1,73.21,23611.0,56.2925,56.3233,56.2003,56.2848,23611.0
2018-04-23 11:30:00,73.22,73.3,73.17,73.3,45846.0,56.2925,56.354,56.2541,56.354,45846.0
2018-04-23 11:40:00,73.3,73.4,73.26,73.33,38123.0,56.354,56.4309,56.3233,56.3771,38123.0
2018-04-23 11:50:00,73.34,73.49,73.3,73.41,61624.0,56.3848,56.5001,56.354,56.4386,61624.0
2018-04-23 12:00:00,73.41,73.53,73.37,73.51,60506.0,56.4386,56.5309,56.4078,56.5155,60506.0
2018-04-23 12:10:00,73.51,73.59,73.47,73.53,49426.0,56.5155,56.577,56.4847,56.5309,49426.0
2018-04-23 12:20:00,73.53,73.67,73.51,73.65,27615.0,56.5309,56.6385,56.5155,56.6231,27615.0
2018-04-23 12:30:00,73.65,73.7,73.51,73.6,55706.0,56.6231,56.6616,56.5155,56.5847,55706.0
2018-04-23 12:40:00,73.61,73.72,73.58,73.63,25771.0,56.5924,56.6769,56.5693,56.6077,25771.0
2018-04-23 12:50:00,73.61,73.69,73.55,73.68,16793.0,56.5924,56.6539,56.5462,56.6462,16793.0
2018-04-23 13:00:00,73.68,73.68,73.48,73.48,12474.0,56.6462,56.6462,56.4924,56.4924,12474.0
2018-04-23 13:10:00,73.48,73.5,73.34,73.39,11546.0,56.4924,56.5078,56.3848,56.4232,11546.0
2018-04-23 13:20:00,73.4,73.54,73.39,73.47,13228.0,56.4309,56.5385,56.4232,56.4847,13228.0
2018-04-23 13:30:00,73.47,73.5,73.42,73.44,15645.0,56.4847,56.5078,56.4463,56.4617,15645.0
2018-04-23 13:40:00,73.42,73.47,73.33,73.37,11280.0,56.4463,56.4847,56.3771,56.4078,11280.0
2018-04-23 13:50:00,73.39,73.49,73.39,73.47,12489.0,56.4232,56.5001,56.4232,56.4847,12489.0
2018-04-23 14:00:00,73.48,73.49,73.27,73.3,20200.0,56.4924,56.5001,56.331,56.354,20200.0
2018-04-23 14:10:00,73.33,73.35,73.2,73.22,21284.0,56.3771,56.3925,56.2771,56.2925,21284.0
2018-04-23 14:20:00,73.23,73.27,73.14,73.22,25553.0,56.3002,56.331,56.231,56.2925,25553.0
2018-04-23 14:30:00,73.23,73.24,73.15,73.18,23854.0,56.3002,56.3079,56.2387,56.2618,23854.0
2018-04-23 14:40:00,73.19,73.24,73.14,73.15,29132.0,56.2695,56.3079,56.231,56.2387,29132.0
2018-04-23 14:50:00,73.16,73.18,73.04,73.14,25532.0,56.2464,56.2618,56.1541,56.231,25532.0
2018-04-23 15:00:00,73.13,73.36,73.13,73.24,32761.0,56.2233,56.4002,56.2233,56.3079,32761.0
2018-04-23 15:10:00,73.24,73.38,73.24,73.37,30373.0,56.3079,56.4155,56.3079,56.4078,30373.0
2018-04-23 15:20:00,73.37,73.52,73.36,73.45,27181.0,56.4078,56.5232,56.4002,56.4693,27181.0
2018-04-23 15:30:00,73.46,73.53,73.41,73.43,50526.0,56.477,56.5309,56.4386,56.454,50526.0
2018-04-23 15:40:00,73.43,73.5,73.4,73.44,94181.0,56.454,56.5078,56.4309,56.4617,94181.0
2018-04-23 15:50:00,73.43,73.55,73.43,73.5,154621.0,56.454,56.5462,56.454,56.5078,154621.0
2018-04-24 09:30:00,73.63,73.78,73.14,73.53,87025.0,56.6077,56.7231,56.231,56.5309,87025.0
2018-04-24 09:40:00,73.51,74.0,73.28,73.67,59277.0,56.5155,56.8922,56.3386,56.6385,59277.0
2018-04-24 09:50:00,73.7,73.7,73.39,73.65,49067.0,56.6616,56.6616,56.4232,56.6231,49067.0
2018-04-24 10:00:00,73.66,73.84,73.57,73.76,49460.0,56.6308,56.7692,56.5616,56.7077,49460.0
2018-04-24 10:10:00,73.78,73.78,73.36,73.41,88751.0,56.7231,56.7231,56.4002,56.4386,88751.0
2018-04-24 10:20:00,73.42,73.45,73.11,73.17,40426.0,56.4463,56.4693,56.208,56.2541,40426.0
2018-04-24 10:30:00,73.19,73.36,73.13,73.36,61608.0,56.2695,56.4002,56.2233,56.4002,61608.0
2018-04-24 10:40:00,73.37,73.66,73.34,73.6,88028.0,56.4078,56.6308,56.3848,56.5847,88028.0
2018-04-24 10:50:00,73.61,73.66,73.41,73.43,27817.0,56.5924,56.6308,56.4386,56.454,27817.0
2018-04-24 11:00:00,73.41,73.42,73.2,73.31,40945.0,56.4386,56.4463,56.2771,56.3617,40945.0
2018-04-24 11:10:00,73.35,73.52,73.3,73.5,31215.0,56.3925,56.5232,56.354,56.5078,31215.0
2018-04-24 11:20:00,73.48,73.83,73.48,73.81,43793.0,56.4924,56.7615,56.4924,56.7461,43793.0
2018-04-24 11:30:00,73.82,73.97,73.77,73.97,60464.0,56.7538,56.8691,56.7154,56.8691,60464.0
2018-04-24 11:40:00,73.97,74.14,73.69,73.72,46916.0,56.8691,56.9998,56.6539,56.6769,46916.0
2018-04-24 11:50:00,73.72,74.11,73.7,74.04,66271.0,56.6769,56.9768,56.6616,56.9229,66271.0
2018-04-24 12:00:00,74.05,74.25,74.01,74.03,67880.0,56.9306,57.0844,56.8999,56.9153,67880.0
2018-04-24 12:10:00,74.01,74.04,73.71,73.73,40343.0,56.8999,56.9229,56.6692,56.6846,40343.0
2018-04-24 12:20:00,73.73,73.81,73.57,73.64,52402.0,56.6846,56.7461,56.5616,56.6154,52402.0
2018-04-24 12:30:00,73.64,73.64,73.42,73.5,39031.0,56.6154,56.6154,56.4463,56.5078,39031.0
2018-04-24 12:40:00,73.51,73.57,73.4,73.45,29154.0,56.5155,56.5616,56.4309,56.4693,29154.0
2018-04-24 12:50:00,73.43,73.47,73.24,73.24,42634.0,56.454,56.4847,56.3079,56.3079,42634.0
2018-04-24 13:00:00,73.22,73.31,73.14,73.25,36806.0,56.2925,56.3617,56.231,56.3156,36806.0
2018-04-24 13:10:00,73.23,73.36,73.19,73.3,59785.0,56.3002,56.4002,56.2695,56.354,59785.0
2018-04-24 13:20:00,73.3,73.41,73.24,73.41,69611.0,56.354,56.4386,56.3079,56.4386,69611.0
2018-04-24 13:30:00,73.39,73.41,72.96,72.96,28425.0,56.4232,56.4386,56.0926,56.0926,28425.0
2018-04-24 13:40:00,72.96,72.97,72.81,72.86,28360.0,56.0926,56.1003,55.9773,56.0157,28360.0
2018-04-24 13:50:00,72.84,72.84,72.64,72.75,39216.0,56.0004,56.0004,55.8466,55.9312,39216.0
2018-04-24 14:00:00,72.74,72.74,72.47,72.69,39788.0,55.9235,55.9235,55.7159,55.885,39788.0
2018-04-24 14:10:00,72.7,72.84,72.68,72.76,46394.0,55.8927,56.0004,55.8774,55.9389,46394.0
2018-04-24 14:20:00,72.75,73.02,72.69,72.71,86473.0,55.9312,56.1388,55.885,55.9004,86473.0
2018-04-24 14:30:00,72.7,72.89,72.67,72.73,79624.0,55.8927,56.0388,55.8697,55.9158,79624.0
2018-04-24 14:40:00,72.73,72.97,72.73,72.83,48969.0,55.9158,56.1003,55.9158,55.9927,48969.0
2018-04-24 14:50:00,72.84,73.12,72.83,73.02,78974.0,56.0004,56.2156,55.9927,56.1388,78974.0
2018-04-24 15:00:00,73.03,73.12,72.88,72.99,60508.0,56.1464,56.2156,56.0311,56.1157,60508.0
2018-04-24 15:10:00,73.0,73.19,72.96,73.12,57098.0,56.1234,56.2695,56.0926,56.2156,57098.0
2018-04-24 15:20:00,73.11,73.24,72.95,72.97,48340.0,56.208,56.3079,56.0849,56.1003,48340.0
2018-04-24 15:30:00,72.96,73.03,72.72,72.97,93233.0,56.0926,56.1464,55.9081,56.1003,93233.0
2018-04-24 15:40:00,72.97,73.03,72.7,72.92,79830.0,56.1003,56.1464,55.8927,56.0619,79830.0
2018-04-24 15:50:00,72.93,73.22,72.93,73.16,258574.0,56.0696,56.2925,56.0696,56.2464,258574.0
2018-04-25 09:30:00,72.89,73.21,72.84,73.2,69848.0,56.0388,56.2848,56.0004,56.2771,69848.0
2018-04-25 09:40:00,73.23,73.75,73.18,73.75,69401.0,56.3002,56.7,56.2618,56.7,69401.0
2018-04-25 09:50:00,73.75,73.89,73.54,73.66,71610.0,56.7,56.8076,56.5385,56.6308,71610.0
2018-04-25 10:00:00,73.65,73.73,73.45,73.59,53025.0,56.6231,56.6846,56.4693,56.577,53025.0
2018-04-25 10:10:00,73.63,73.81,73.51,73.56,45073.0,56.6077,56.7461,56.5155,56.5539,45073.0
2018-04-25 10:20:00,73.57,73.64,73.42,73.53,57587.0,56.5616,56.6154,56.4463,56.5309,57587.0
2018-04-25 10:30:00,73.54,73.7,73.48,73.59,29247.0,56.5385,56.6616,56.4924,56.577,29247.0
2018-04-25 10:40:00,73.62,73.72,73.5,73.67,30682.0,56.6,56.6769,56.5078,56.6385,30682.0
2018-04-25 10:50:00,73.67,73.67,73.5,73.62,28582.0,56.6385,56.6385,56.5078,56.6,28582.0
2018-04-25 11:00:00,73.63,73.71,73.55,73.7,31523.0,56.6077,56.6692,56.5462,56.6616,31523.0
2018-04-25 11:10:00,73.7,73.86,73.69,73.74,25141.0,56.6616,56.7846,56.6539,56.6923,25141.0
2018-04-25 11:20:00,73.72,73.73,73.56,73.63,54811.0,56.6769,56.6846,56.5539,56.6077,54811.0
2018-04-25 11:30:00,73.59,73.62,73.54,73.59,73419.0,56.577,56.6,56.5385,56.577,73419.0
2018-04-25 11:40:00,73.59,73.81,73.58,73.61,35538.0,56.577,56.7461,56.5693,56.5924,35538.0
2018-04-25 11:50:00,73.61,73.75,73.56,73.65,49753.0,56.5924,56.7,56.5539,56.6231,49753.0
2018-04-25 12:00:00,73.66,73.73,73.61,73.7,52002.0,56.6308,56.6846,56.5924,56.6616,52002.0
2018-04-25 12:10:00,73.7,73.83,73.66,73.82,24185.0,56.6616,56.7615,56.6308,56.7538,24185.0
2018-04-25 12:20:00,73.82,73.96,73.81,73.92,33125.0,56.7538,56.8614,56.7461,56.8307,33125.0
2018-04-25 12:30:00,73.92,74.08,73.9,73.99,46922.0,56.8307,56.9537,56.8153,56.8845,46922.0
2018-04-25 12:40:00,74.0,74.05,73.95,73.98,49784.0,56.8922,56.9306,56.8538,56.8768,49784.0
2018-04-25 12:50:00,74.0,74.03,73.86,74.0,24396.0,56.8922,56.9153,56.7846,56.8922,24396.0
2018-04-25 13:00:00,73.99,74.14,73.95,74.1,22315.0,56.8845,56.9998,56.8538,56.9691,22315.0
2018-04-25 13:10:00,74.1,74.1,73.96,73.96,51861.0,56.9691,56.9691,56.8614,56.8614,51861.0
2018-04-25 13:20:00,73.95,73.95,73.68,73.7,22670.0,56.8538,56.8538,56.6462,56.6616,22670.0
2018-04-25 13:30:00,73.72,73.9,73.71,73.78,35988.0,56.6769,56.8153,56.6692,56.7231,35988.0
2018-04-25 13:40:00,73.78,73.97,73.78,73.79,24201.0,56.7231,56.8691,56.7231,56.7307,24201.0
2018-04-25 13:50:00,73.81,73.95,73.8,73.88,41865.0,56.7461,56.8538,56.7384,56.7999,41865.0
2018-04-25 14:00:00,73.89,74.08,73.85,74.0,26914.0,56.8076,56.9537,56.7769,56.8922,26914.0
2018-04-25 14:10:00,74.0,74.04,73.94,74.0,32775.0,56.8922,56.9229,56.8461,56.8922,32775.0
2018-04-25 14:20:00,74.0,74.05,73.9,73.91,31080.0,56.8922,56.9306,56.8153,56.823,31080.0
2018-04-25 14:30:00,73.89,74.13,73.89,74.12,53933.0,56.8076,56.9921,56.8076,56.9845,53933.0
2018-04-25 14:40:00,74.12,74.32,74.11,74.28,60826.0,56.9845,57.1382,56.9768,57.1075,60826.0
2018-04-25 14:50:00,74.31,74.51,74.29,74.5,44029.0,57.1305,57.2843,57.1152,57.2766,44029.0
2018-04-25 15:00:00,74.5,74.57,74.41,74.51,45761.0,57.2766,57.3304,57.2074,57.2843,45761.0
2018-04-25 15:10:00,74.52,74.62,74.42,74.44,42466.0,57.292,57.3689,57.2151,57.2305,42466.0
2018-04-25 15:20:00,74.43,74.53,74.42,74.49,23976.0,57.2228,57.2997,57.2151,57.2689,23976.0
2018-04-25 15:30:00,74.49,74.55,74.24,74.25,87086.0,57.2689,57.315,57.0767,57.0844,87086.0
2018-04-25 15:40:00,74.26,74.32,74.07,74.11,60224.0,57.0921,57.1382,56.946,56.9768,60224.0
2018-04-25 15:50:00,74.1,74.39,74.06,74.36,159542.0,56.9691,57.192,56.9383,57.169,159542.0
2018-04-26 09:30:00,74.71,75.23,74.35,75.13,96270.0,57.4381,57.8378,57.1613,57.761,96270.0
2018-04-26 09:40:00,75.09,75.1,74.5,74.56,51775.0,57.7302,57.7379,57.2766,57.3227,51775.0
2018-04-26 09:50:00,74.53,75.16,74.53,75.03,38079.0,57.2997,57.784,57.2997,57.6841,38079.0
2018-04-26 10:00:00,75.03,75.26,75.0,75.21,59212.0,57.6841,57.8609,57.661,57.8225,59212.0
2018-04-26 10:10:00,75.22,75.3,75.1,75.15,65839.0,57.8301,57.8917,57.7379,57.7763,65839.0
2018-04-26 10:20:00,75.16,75.38,75.07,75.37,84588.0,57.784,57.9532,57.7148,57.9455,84588.0
2018-04-26 10:30:00,75.39,75.39,75.17,75.24,38344.0,57.9608,57.9608,57.7917,57.8455,38344.0
2018-04-26 10:40:00,75.27,75.57,75.24,75.41,56220.0,57.8686,58.0992,57.8455,57.9762,56220.0
2018-04-26 10:50:00,75.42,75.5,75.24,75.48,35554.0,57.9839,58.0454,57.8455,58.03,35554.0
2018-04-26 11:00:00,75.48,75.61,75.32,75.34,40562.0,58.03,58.13,57.907,57.9224,40562.0
2018-04-26 11:10:00,75.36,75.44,75.17,75.2,17489.0,57.9378,57.9993,57.7917,57.8148,17489.0
2018-04-26 11:20:00,75.2,75.35,75.13,75.14,76287.0,57.8148,57.9301,57.761,57.7686,76287.0
2018-04-26 11:30:00,75.16,75.41,75.05,75.36,61218.0,57.784,57.9762,57.6994,57.9378,61218.0
2018-04-26 11:40:00,75.34,75.36,75.17,75.3,35530.0,57.9224,57.9378,57.7917,57.8917,35530.0
2018-04-26 11:50:00,75.28,75.43,75.23,75.42,82113.0,57.8763,57.9916,57.8378,57.9839,82113.0
2018-04-26 12:00:00,75.4,75.58,75.4,75.56,31775.0,57.9685,58.1069,57.9685,58.0915,31775.0
2018-04-26 12:10:00,75.55,75.65,75.52,75.56,31971.0,58.0839,58.1607,58.0608,58.0915,31971.0
2018-04-26 12:20:00,75.56,75.58,75.43,75.43,25393.0,58.0915,58.1069,57.9916,57.9916,25393.0
2018-04-26 12:30:00,75.43,75.49,75.38,75.45,22609.0,57.9916,58.0377,57.9532,58.007,22609.0
2018-04-26 12:40:00,75.44,75.49,75.36,75.41,24269.0,57.9993,58.0377,57.9378,57.9762,24269.0
2018-04-26 12:50:00,75.41,75.48,75.38,75.41,15054.0,57.9762,58.03,57.9532,57.9762,15054.0
2018-04-26 13:00:00,75.43,75.55,75.41,75.55,28319.0,57.9916,58.0839,57.9762,58.0839,28319.0
2018-04-26 13:10:00,75.52,75.78,75.48,75.75,35177.0,58.0608,58.2607,58.03,58.2376,35177.0
2018-04-26 13:20:00,75.75,76.02,75.72,75.9,95592.0,58.2376,58.4452,58.2146,58.3529,95592.0
2018-04-26 13:30:00,75.86,75.86,75.7,75.74,14247.0,58.3222,58.3222,58.1992,58.2299,14247.0
2018-04-26 13:40:00,75.75,75.81,75.63,75.81,20328.0,58.2376,58.2837,58.1454,58.2837,20328.0
2018-04-26 13:50:00,75.81,75.84,75.73,75.83,22283.0,58.2837,58.3068,58.2222,58.2991,22283.0
2018-04-26 14:00:00,75.82,75.88,75.74,75.84,25568.0,58.2914,58.3376,58.2299,58.3068,25568.0
2018-04-26 14:10:00,75.84,75.88,75.77,75.87,22257.0,58.3068,58.3376,58.253,58.3299,22257.0
2018-04-26 14:20:00,75.86,76.01,75.76,75.87,41944.0,58.3222,58.4375,58.2453,58.3299,41944.0
2018-04-26 14:30:00,75.88,75.9,75.66,75.73,27776.0,58.3376,58.3529,58.1684,58.2222,27776.0
2018-04-26 14:40:00,75.73,75.89,75.72,75.8,22237.0,58.2222,58.3453,58.2146,58.2761,22237.0
2018-04-26 14:50:00,75.79,75.84,75.73,75.83,24640.0,58.2684,58.3068,58.2222,58.2991,24640.0
2018-04-26 15:00:00,75.83,75.94,75.82,75.89,44994.0,58.2991,58.3837,58.2914,58.3453,44994.0
2018-04-26 15:10:00,75.89,75.97,75.86,75.94,33763.0,58.3453,58.4068,58.3222,58.3837,33763.0
2018-04-26 15:20:00,75.95,76.0,75.81,75.83,53683.0,58.3914,58.4298,58.2837,58.2991,53683.0
2018-04-26 15:30:00,75.83,75.87,75.68,75.74,62544.0,58.2991,58.3299,58.1838,58.2299,62544.0
2018-04-26 15:40:00,75.73,75.74,75.58,75.65,73219.0,58.2222,58.2299,58.1069,58.1607,73219.0
2018-04-26 15:50:00,75.64,75.66,75.57,75.64,160524.0,58.153,58.1684,58.0992,58.153,160524.0
2018-04-27 09:30:00,75.92,76.68,75.74,76.28,103773.0,58.3683,58.9526,58.2299,58.6451,103773.0
2018-04-27 09:40:00,76.29,76.74,76.24,76.57,72485.0,58.6528,58.9987,58.6143,58.868,72485.0
2018-04-27 09:50:00,76.6,76.97,76.53,76.69,75279.0,58.8911,59.1756,58.8373,58.9603,75279.0
2018-04-27 10:00:00,76.69,76.9,76.4,76.4,117234.0,58.9603,59.1218,58.7373,58.7373,117234.0
2018-04-27 10:10:00,76.4,76.58,76.27,76.34,46240.0,58.7373,58.8757,58.6374,58.6912,46240.0
2018-04-27 10:20:00,76.33,76.57,76.27,76.39,48879.0,58.6835,58.868,58.6374,58.7297,48879.0
2018-04-27 10:30:00,76.39,76.48,76.15,76.15,108155.0,58.7297,58.7989,58.5451,58.5451,108155.0
2018-04-27 10:40:00,76.14,76.37,76.14,76.32,50585.0,58.5375,58.7143,58.5375,58.6758,50585.0
2018-04-27 10:50:00,76.31,76.32,76.17,76.21,56936.0,58.6682,58.6758,58.5605,58.5913,56936.0
2018-04-27 11:00:00,76.2,76.61,76.18,76.53,63094.0,58.5836,58.8988,58.5682,58.8373,63094.0
2018-04-27 11:10:00,76.5,76.63,76.47,76.5,25552.0,58.8142,58.9142,58.7912,58.8142,25552.0
2018-04-27 11:20:00,76.49,76.66,76.47,76.66,29804.0,58.8065,58.9372,58.7912,58.9372,29804.0
2018-04-27 11:30:00,76.66,76.7,76.54,76.66,26556.0,58.9372,58.968,58.845,58.9372,26556.0
2018-04-27 11:40:00,76.64,76.73,76.56,76.68,15863.0,58.9219,58.9911,58.8604,58.9526,15863.0
2018-04-27 11:50:00,76.68,76.78,76.61,76.71,25253.0,58.9526,59.0295,58.8988,58.9757,25253.0
2018-04-27 12:00:00,76.73,76.81,76.58,76.68,34002.0,58.9911,59.0526,58.8757,58.9526,34002.0
2018-04-27 12:10:00,76.7,76.82,76.66,76.82,22305.0,58.968,59.0602,58.9372,59.0602,22305.0
2018-04-27 12:20:00,76.82,76.89,76.79,76.84,29046.0,59.0602,59.1141,59.0372,59.0756,29046.0
2018-04-27 12:30:00,76.84,76.85,76.64,76.79,19527.0,59.0756,59.0833,58.9219,59.0372,19527.0
2018-04-27 12:40:00,76.79,76.84,76.72,76.77,22194.0,59.0372,59.0756,58.9834,59.0218,22194.0
2018-04-27 12:50:00,76.79,77.02,76.79,76.93,22820.0,59.0372,59.214,59.0372,59.1448,22820.0
2018-04-27 13:00:00,76.96,77.0,76.89,76.95,20081.0,59.1679,59.1986,59.1141,59.1602,20081.0
2018-04-27 13:10:00,76.94,77.05,76.92,77.05,22750.0,59.1525,59.2371,59.1371,59.2371,22750.0
2018-04-27 13:20:00,77.05,77.07,76.96,77.06,30158.0,59.2371,59.2525,59.1679,59.2448,30158.0
2018-04-27 13:30:00,77.07,77.15,76.9,76.95,25784.0,59.2525,59.314,59.1218,59.1602,25784.0
2018-04-27 13:40:00,76.98,76.98,76.86,76.95,13532.0,59.1833,59.1833,59.091,59.1602,13532.0
2018-04-27 13:50:00,76.94,77.04,76.94,76.95,18069.0,59.1525,59.2294,59.1525,59.1602,18069.0
2018-04-27 14:00:00,76.96,77.04,76.95,76.98,18510.0,59.1679,59.2294,59.1602,59.1833,18510.0
2018-04-27 14:10:00,76.99,77.03,76.96,77.03,35857.0,59.1909,59.2217,59.1679,59.2217,35857.0
2018-04-27 14:20:00,77.04,77.07,76.98,77.03,48320.0,59.2294,59.2525,59.1833,59.2217,48320.0
2018-04-27 14:30:00,77.02,77.06,76.93,76.99,21790.0,59.214,59.2448,59.1448,59.1909,21790.0
2018-04-27 14:40:00,76.99,77.01,76.94,76.95,39246.0,59.1909,59.2063,59.1525,59.1602,39246.0
2018-04-27 14:50:00,76.96,76.99,76.88,76.9,27645.0,59.1679,59.1909,59.1064,59.1218,27645.0
2018-04-27 15:00:00,76.91,77.0,76.85,76.98,56292.0,59.1294,59.1986,59.0833,59.1833,56292.0
2018-04-27 15:10:00,76.98,77.04,76.93,77.04,76995.0,59.1833,59.2294,59.1448,59.2294,76995.0
2018-04-27 15:20:00,77.04,77.08,77.01,77.07,52131.0,59.2294,59.2601,59.2063,59.2525,52131.0
2018-04-27 15:30:00,77.07,77.25,77.06,77.17,83034.0,59.2525,59.3908,59.2448,59.3293,83034.0
2018-04-27 15:40:00,77.17,77.22,77.05,77.2,87152.0,59.3293,59.3678,59.2371,59.3524,87152.0
2018-04-27 15:50:00,77.2,77.21,77.03,77.05,223943.0,59.3524,59.3601,59.2217,59.2371,223943.0
2018-04-30 09:30:00,77.5,77.94,77.2,77.78,94397.0,59.583,59.9213,59.3524,59.7983,94397.0
2018-04-30 09:40:00,77.78,77.87,77.59,77.6,42816.0,59.7983,59.8675,59.6522,59.6599,42816.0
2018-04-30 09:50:00,77.59,78.05,77.59,77.76,94122.0,59.6522,60.0059,59.6522,59.7829,94122.0
2018-04-30 10:00:00,77.76,77.93,77.7,77.88,37732.0,59.7829,59.9136,59.7368,59.8752,37732.0
2018-04-30 10:10:00,77.88,77.98,77.77,77.89,41455.0,59.8752,59.9521,59.7906,59.8829,41455.0
2018-04-30 10:20:00,77.89,78.07,77.86,78.07,68310.0,59.8829,60.0213,59.8598,60.0213,68310.0
2018-04-30 10:30:00,78.06,78.15,77.9,77.94,85541.0,60.0136,60.0828,59.8906,59.9213,85541.0
2018-04-30 10:40:00,77.94,78.22,77.9,78.12,86184.0,59.9213,60.1366,59.8906,60.0597,86184.0
2018-04-30 10:50:00,78.13,78.13,77.81,77.85,88698.0,60.0674,60.0674,59.8214,59.8521,88698.0
2018-04-30 11:00:00,77.86,77.98,77.83,77.97,62676.0,59.8598,59.9521,59.8368,59.9444,62676.0
2018-04-30 11:10:00,77.98,78.01,77.9,77.96,42093.0,59.9521,59.9751,59.8906,59.9367,42093.0
2018-04-30 11:20:00,77.95,78.0,77.86,77.94,32091.0,59.929,59.9674,59.8598,59.9213,32091.0
2018-04-30 11:30:00,77.93,77.93,77.83,77.85,33008.0,59.9136,59.9136,59.8368,59.8521,33008.0
2018-04-30 11:40:00,77.85,77.93,77.76,77.87,35025.0,59.8521,59.9136,59.7829,59.8675,35025.0
2018-04-30 11:50:00,77.87,77.92,77.81,77.89,36701.0,59.8675,59.9059,59.8214,59.8829,36701.0
2018-04-30 12:00:00,77.88,77.92,77.74,77.76,39047.0,59.8752,59.9059,59.7676,59.7829,39047.0
2018-04-30 12:10:00,77.77,77.78,77.53,77.6,53157.0,59.7906,59.7983,59.6061,59.6599,53157.0
2018-04-30 12:20:00,77.61,77.61,77.51,77.59,25445.0,59.6676,59.6676,59.5907,59.6522,25445.0
2018-04-30 12:30:00,77.59,77.68,77.5,77.57,29257.0,59.6522,59.7214,59.583,59.6369,29257.0
2018-04-30 12:40:00,77.56,77.6,77.45,77.48,23014.0,59.6292,59.6599,59.5446,59.5677,23014.0
2018-04-30 12:50:00,77.47,77.48,77.23,77.43,52346.0,59.56,59.5677,59.3755,59.5292,52346.0
2018-04-30 13:00:00,77.46,77.56,77.38,77.38,26698.0,59.5523,59.6292,59.4908,59.4908,26698.0
2018-04-30 13:10:00,77.39,77.39,77.29,77.35,24592.0,59.4985,59.4985,59.4216,59.4677,24592.0
2018-04-30 13:20:00,77.35,77.43,77.27,77.4,23397.0,59.4677,59.5292,59.4062,59.5062,23397.0
2018-04-30 13:30:00,77.4,77.43,77.32,77.37,26272.0,59.5062,59.5292,59.4447,59.4831,26272.0
2018-04-30 13:40:00,77.38,77.47,77.31,77.34,23356.0,59.4908,59.56,59.437,59.46,23356.0
2018-04-30 13:50:00,77.34,77.4,77.32,77.38,27245.0,59.46,59.5062,59.4447,59.4908,27245.0
2018-04-30 14:00:00,77.37,77.37,76.87,76.89,67575.0,59.4831,59.4831,59.0987,59.1141,67575.0
2018-04-30 14:10:00,76.91,76.91,76.63,76.65,95919.0,59.1294,59.1294,58.9142,58.9296,95919.0
2018-04-30 14:20:00,76.65,76.77,76.64,76.69,39610.0,58.9296,59.0218,58.9219,58.9603,39610.0
2018-04-30 14:30:00,76.67,76.8,76.62,76.76,34269.0,58.9449,59.0449,58.9065,59.0141,34269.0
2018-04-30 14:40:00,76.76,76.78,76.58,76.7,36051.0,59.0141,59.0295,58.8757,58.968,36051.0
2018-04-30 14:50:00,76.7,76.77,76.63,76.68,42705.0,58.968,59.0218,58.9142,58.9526,42705.0
2018-04-30 15:00:00,76.67,76.7,76.49,76.49,67416.0,58.9449,58.968,58.8065,58.8065,67416.0
2018-04-30 15:10:00,76.5,76.63,76.5,76.56,49353.0,58.8142,58.9142,58.8142,58.8604,49353.0
2018-04-30 15:20:00,76.56,76.59,76.36,76.41,46721.0,58.8604,58.8834,58.7066,58.745,46721.0
2018-04-30 15:30:00,76.41,76.68,76.39,76.68,71344.0,58.745,58.9526,58.7297,58.9526,71344.0
2018-04-30 15:40:00,76.68,76.73,76.63,76.69,166371.0,58.9526,58.9911,58.9142,58.9603,166371.0
2018-04-30 15:50:00,76.68,76.69,76.53,76.53,267898.0,58.9526,58.9603,58.8373,58.8373,267898.0
2018-05-01 09:30:00,76.25,76.25,75.46,75.8,89685.0,58.622,58.622,58.0147,58.2761,89685.0
2018-05-01 09:40:00,75.83,76.19,75.73,76.19,39659.0,58.2991,58.5759,58.2222,58.5759,39659.0
2018-05-01 09:50:00,76.26,76.41,76.2,76.24,32915.0,58.6297,58.745,58.5836,58.6143,32915.0
2018-05-01 10:00:00,76.2,76.2,75.69,75.73,46919.0,58.5836,58.5836,58.1915,58.2222,46919.0
2018-05-01 10:10:00,75.69,75.74,75.24,75.42,105135.0,58.1915,58.2299,57.8455,57.9839,105135.0
2018-05-01 10:20:00,75.44,75.47,75.14,75.16,49312.0,57.9993,58.0224,57.7686,57.784,49312.0
2018-05-01 10:30:00,75.17,75.22,75.02,75.05,48660.0,57.7917,57.8301,57.6764,57.6994,48660.0
2018-05-01 10:40:00,75.05,75.24,75.02,75.02,46715.0,57.6994,57.8455,57.6764,57.6764,46715.0
2018-05-01 10:50:00,75.01,75.05,74.85,74.9,68968.0,57.6687,57.6994,57.5457,57.5841,68968.0
2018-05-01 11:00:00,74.84,74.87,74.68,74.84,42809.0,57.538,57.5611,57.415,57.538,42809.0
2018-05-01 11:10:00,74.84,74.91,74.74,74.76,35435.0,57.538,57.5918,57.4611,57.4765,35435.0
2018-05-01 11:20:00,74.77,74.86,74.58,74.59,50526.0,57.4842,57.5534,57.3381,57.3458,50526.0
2018-05-01 11:30:00,74.6,74.88,74.51,74.75,94565.0,57.3535,57.5688,57.2843,57.4688,94565.0
2018-05-01 11:40:00,74.76,75.09,74.75,74.97,65199.0,57.4765,57.7302,57.4688,57.6379,65199.0
2018-05-01 11:50:00,74.97,75.05,74.52,74.56,595845.0,57.6379,57.6994,57.292,57.3227,595845.0
2018-05-01 12:00:00,74.57,74.68,74.48,74.68,149376.0,57.3304,57.415,57.2612,57.415,149376.0
2018-05-01 12:10:00,74.69,74.69,74.48,74.67,21895.0,57.4227,57.4227,57.2612,57.4073,21895.0
2018-05-01 12:20:00,74.64,74.68,74.56,74.65,27056.0,57.3842,57.415,57.3227,57.3919,27056.0
2018-05-01 12:30:00,74.66,74.72,74.52,74.56,56364.0,57.3996,57.4457,57.292,57.3227,56364.0
2018-05-01 12:40:00,74.57,74.59,74.48,74.5,24177.0,57.3304,57.3458,57.2612,57.2766,24177.0
2018-05-01 12:50:00,74.5,74.58,74.45,74.52,55601.0,57.2766,57.3381,57.2382,57.292,55601.0
2018-05-01 13:00:00,74.52,74.52,74.34,74.45,59314.0,57.292,57.292,57.1536,57.2382,59314.0
2018-05-01 13:10:00,74.44,74.52,74.39,74.42,16712.0,57.2305,57.292,57.192,57.2151,16712.0
2018-05-01 13:20:00,74.45,74.45,74.2,74.23,61824.0,57.2382,57.2382,57.046,57.069,61824.0
2018-05-01 13:30:00,74.25,74.29,74.2,74.23,21806.0,57.0844,57.1152,57.046,57.069,21806.0
2018-05-01 13:40:00,74.23,74.55,74.21,74.53,96003.0,57.069,57.315,57.0536,57.2997,96003.0
2018-05-01 13:50:00,74.53,74.73,74.47,74.71,20691.0,57.2997,57.4534,57.2535,57.4381,20691.0
2018-05-01 14:00:00,74.71,74.74,74.54,74.56,25259.0,57.4381,57.4611,57.3074,57.3227,25259.0
2018-05-01 14:10:00,74.56,74.83,74.56,74.67,40120.0,57.3227,57.5303,57.3227,57.4073,40120.0
2018-05-01 14:20:00,74.67,74.83,74.61,74.76,18557.0,57.4073,57.5303,57.3612,57.4765,18557.0
2018-05-01 14:30:00,74.75,74.9,74.75,74.85,49166.0,57.4688,57.5841,57.4688,57.5457,49166.0
2018-05-01 14:40:00,74.86,75.2,74.81,75.18,94158.0,57.5534,57.8148,57.5149,57.7994,94158.0
2018-05-01 14:50:00,75.19,75.23,75.09,75.14,120283.0,57.8071,57.8378,57.7302,57.7686,120283.0
2018-05-01 15:00:00,75.16,75.26,75.06,75.26,70597.0,57.784,57.8609,57.7071,57.8609,70597.0
2018-05-01 15:10:00,75.25,75.25,75.13,75.22,39540.0,57.8532,57.8532,57.761,57.8301,39540.0
2018-05-01 15:20:00,75.23,75.42,75.23,75.34,100978.0,57.8378,57.9839,57.8378,57.9224,100978.0
2018-05-01 15:30:00,75.35,75.43,75.32,75.35,71862.0,57.9301,57.9916,57.907,57.9301,71862.0
2018-05-01 15:40:00,75.35,75.47,75.33,75.33,84830.0,57.9301,58.0224,57.9147,57.9147,84830.0
2018-05-01 15:50:00,75.34,75.47,75.34,75.38,156083.0,57.9224,58.0224,57.9224,57.9532,156083.0
2018-05-02 09:30:00,75.53,75.85,75.28,75.28,73837.0,58.0685,58.3145,57.8763,57.8763,73837.0
2018-05-02 09:40:00,75.29,75.42,74.91,75.36,50881.0,57.884,57.9839,57.5918,57.9378,50881.0
2018-05-02 09:50:00,75.35,75.57,75.22,75.33,39291.0,57.9301,58.0992,57.8301,57.9147,39291.0
2018-05-02 10:00:00,75.37,75.45,75.23,75.36,37794.0,57.9455,58.007,57.8378,57.9378,37794.0
2018-05-02 10:10:00,75.37,75.62,75.26,75.46,36257.0,57.9455,58.1377,57.8609,58.0147,36257.0
2018-05-02 10:20:00,75.47,75.7,75.47,75.67,39076.0,58.0224,58.1992,58.0224,58.1761,39076.0
2018-05-02 10:30:00,75.68,75.74,75.51,75.58,32860.0,58.1838,58.2299,58.0531,58.1069,32860.0
2018-05-02 10:40:00,75.58,75.82,75.55,75.77,42201.0,58.1069,58.2914,58.0839,58.253,42201.0
2018-05-02 10:50:00,75.76,75.81,75.61,75.67,38094.0,58.2453,58.2837,58.13,58.1761,38094.0
2018-05-02 11:00:00,75.66,75.69,75.5,75.68,34887.0,58.1684,58.1915,58.0454,58.1838,34887.0
2018-05-02 11:10:00,75.69,75.82,75.61,75.62,28611.0,58.1915,58.2914,58.13,58.1377,28611.0
2018-05-02 11:20:00,75.61,75.61,75.5,75.52,52300.0,58.13,58.13,58.0454,58.0608,52300.0
2018-05-02 11:30:00,75.51,75.55,75.42,75.45,42186.0,58.0531,58.0839,57.9839,58.007,42186.0
2018-05-02 11:40:00,75.43,75.51,75.31,75.37,44298.0,57.9916,58.0531,57.8993,57.9455,44298.0
2018-05-02 11:50:00,75.38,75.58,75.34,75.51,98460.0,57.9532,58.1069,57.9224,58.0531,98460.0
2018-05-02 12:00:00,75.52,75.71,75.5,75.68,59766.0,58.0608,58.2069,58.0454,58.1838,59766.0
2018-05-02 12:10:00,75.67,75.77,75.65,75.7,43814.0,58.1761,58.253,58.1607,58.1992,43814.0
2018-05-02 12:20:00,75.7,75.75,75.62,75.63,26162.0,58.1992,58.2376,58.1377,58.1454,26162.0
2018-05-02 12:30:00,75.62,75.67,75.53,75.59,27020.0,58.1377,58.1761,58.0685,58.1146,27020.0
2018-05-02 12:40:00,75.6,75.63,75.47,75.56,36302.0,58.1223,58.1454,58.0224,58.0915,36302.0
2018-05-02 12:50:00,75.55,75.57,75.46,75.55,28130.0,58.0839,58.0992,58.0147,58.0839,28130.0
2018-05-02 13:00:00,75.55,75.77,75.55,75.74,22848.0,58.0839,58.253,58.0839,58.2299,22848.0
2018-05-02 13:10:00,75.74,75.85,75.74,75.78,15658.0,58.2299,58.3145,58.2299,58.2607,15658.0
2018-05-02 13:20:00,75.79,75.91,75.78,75.86,17668.0,58.2684,58.3606,58.2607,58.3222,17668.0
2018-05-02 13:30:00,75.84,75.88,75.71,75.71,20440.0,58.3068,58.3376,58.2069,58.2069,20440.0
2018-05-02 13:40:00,75.7,75.84,75.7,75.78,17518.0,58.1992,58.3068,58.1992,58.2607,17518.0
2018-05-02 13:50:00,75.77,75.86,75.71,75.74,20553.0,58.253,58.3222,58.2069,58.2299,20553.0
2018-05-02 14:00:00,75.74,76.08,75.73,76.07,34172.0,58.2299,58.4913,58.2222,58.4836,34172.0
2018-05-02 14:10:00,76.08,76.17,76.0,76.06,64331.0,58.4913,58.5605,58.4298,58.476,64331.0
2018-05-02 14:20:00,76.06,76.23,76.0,76.18,39772.0,58.476,58.6066,58.4298,58.5682,39772.0
2018-05-02 14:30:00,76.19,76.31,76.13,76.25,38132.0,58.5759,58.6682,58.5298,58.622,38132.0
2018-05-02 14:40:00,76.24,76.28,76.15,76.22,36454.0,58.6143,58.6451,58.5451,58.599,36454.0
2018-05-02 14:50:00,76.22,76.32,76.21,76.21,31583.0,58.599,58.6758,58.5913,58.5913,31583.0
2018-05-02 15:00:00,76.22,76.24,76.09,76.17,41526.0,58.599,58.6143,58.499,58.5605,41526.0
2018-05-02 15:10:00,76.17,76.18,76.0,76.0,39708.0,58.5605,58.5682,58.4298,58.4298,39708.0
2018-05-02 15:20:00,76.01,76.01,75.72,75.85,68472.0,58.4375,58.4375,58.2146,58.3145,68472.0
2018-05-02 15:30:00,75.86,75.87,75.72,75.82,53826.0,58.3222,58.3299,58.2146,58.2914,53826.0
2018-05-02 15:40:00,75.83,75.86,75.66,75.73,67074.0,58.2991,58.3222,58.1684,58.2222,67074.0
2018-05-02 15:50:00,75.73,75.89,75.7,75.86,173316.0,58.2222,58.3453,58.1992,58.3222,173316.0
2018-05-03 09:30:00,75.56,75.56,74.64,74.78,72721.0,58.0915,58.0915,57.3842,57.4919,72721.0
2018-05-03 09:40:00,74.75,74.76,74.43,74.58,91517.0,57.4688,57.4765,57.2228,57.3381,91517.0
2018-05-03 09:50:00,74.58,74.9,74.54,74.87,41244.0,57.3381,57.5841,57.3074,57.5611,41244.0
2018-05-03 10:00:00,74.87,74.87,74.56,74.72,32509.0,57.5611,57.5611,57.3227,57.4457,32509.0
2018-05-03 10:10:00,74.72,74.81,74.6,74.64,54664.0,57.4457,57.5149,57.3535,57.3842,54664.0
2018-05-03 10:20:00,74.65,74.73,74.48,74.49,80146.0,57.3919,57.4534,57.2612,57.2689,80146.0
2018-05-03 10:30:00,74.48,74.56,74.27,74.33,116749.0,57.2612,57.3227,57.0998,57.1459,116749.0
2018-05-03 10:40:00,74.33,74.36,74.2,74.27,132871.0,57.1459,57.169,57.046,57.0998,132871.0
2018-05-03 10:50:00,74.27,74.27,74.0,74.13,66210.0,57.0998,57.0998,56.8922,56.9921,66210.0
2018-05-03 11:00:00,74.14,74.2,73.94,74.12,73950.0,56.9998,57.046,56.8461,56.9845,73950.0
2018-05-03 11:10:00,74.12,74.33,74.06,74.27,44407.0,56.9845,57.1459,56.9383,57.0998,44407.0
2018-05-03 11:20:00,74.27,74.29,74.13,74.14,39237.0,57.0998,57.1152,56.9921,56.9998,39237.0
2018-05-03 11:30:00,74.15,74.29,74.1,74.19,40168.0,57.0075,57.1152,56.9691,57.0383,40168.0
2018-05-03 11:40:00,74.19,74.35,74.08,74.34,67431.0,57.0383,57.1613,56.9537,57.1536,67431.0
2018-05-03 11:50:00,74.34,74.35,74.23,74.26,57445.0,57.1536,57.1613,57.069,57.0921,57445.0
2018-05-03 12:00:00,74.25,74.42,74.24,74.34,26395.0,57.0844,57.2151,57.0767,57.1536,26395.0
2018-05-03 12:10:00,74.32,74.39,74.23,74.29,32452.0,57.1382,57.192,57.069,57.1152,32452.0
2018-05-03 12:20:00,74.28,74.33,74.05,74.05,31974.0,57.1075,57.1459,56.9306,56.9306,31974.0
2018-05-03 12:30:00,74.05,74.34,74.01,74.24,40412.0,56.9306,57.1536,56.8999,57.0767,40412.0
2018-05-03 12:40:00,74.24,74.39,74.2,74.35,34622.0,57.0767,57.192,57.046,57.1613,34622.0
2018-05-03 12:50:00,74.37,74.57,74.31,74.57,40234.0,57.1767,57.3304,57.1305,57.3304,40234.0
2018-05-03 13:00:00,74.61,74.64,74.46,74.47,60382.0,57.3612,57.3842,57.2458,57.2535,60382.0
2018-05-03 13:10:00,74.44,74.75,74.44,74.65,28786.0,57.2305,57.4688,57.2305,57.3919,28786.0
2018-05-03 13:20:00,74.64,74.82,74.59,74.62,42438.0,57.3842,57.5226,57.3458,57.3689,42438.0
2018-05-03 13:30:00,74.65,74.89,74.6,74.89,33074.0,57.3919,57.5764,57.3535,57.5764,33074.0
2018-05-03 13:40:00,74.91,74.94,74.81,74.87,23855.0,57.5918,57.6149,57.5149,57.5611,23855.0
2018-05-03 13:50:00,74.88,75.01,74.83,74.94,26586.0,57.5688,57.6687,57.5303,57.6149,26586.0
2018-05-03 14:00:00,74.94,75.06,74.88,75.06,34897.0,57.6149,57.7071,57.5688,57.7071,34897.0
2018-05-03 14:10:00,75.06,75.07,74.97,75.05,32368.0,57.7071,57.7148,57.6379,57.6994,32368.0
2018-05-03 14:20:00,75.05,75.05,74.92,74.99,72788.0,57.6994,57.6994,57.5995,57.6533,72788.0
2018-05-03 14:30:00,75.0,75.27,74.97,75.21,48186.0,57.661,57.8686,57.6379,57.8225,48186.0
2018-05-03 14:40:00,75.21,75.21,74.96,74.97,32964.0,57.8225,57.8225,57.6303,57.6379,32964.0
2018-05-03 14:50:00,74.96,75.05,74.9,74.94,39922.0,57.6303,57.6994,57.5841,57.6149,39922.0
2018-05-03 15:00:00,74.94,75.12,74.94,75.08,52371.0,57.6149,57.7533,57.6149,57.7225,52371.0
2018-05-03 15:10:00,75.08,75.23,75.06,75.19,53807.0,57.7225,57.8378,57.7071,57.8071,53807.0
2018-05-03 15:20:00,75.19,75.25,75.09,75.22,57123.0,57.8071,57.8532,57.7302,57.8301,57123.0
2018-05-03 15:30:00,75.22,75.29,75.05,75.07,81235.0,57.8301,57.884,57.6994,57.7148,81235.0
2018-05-03 15:40:00,75.07,75.08,74.9,74.93,81357.0,57.7148,57.7225,57.5841,57.6072,81357.0
2018-05-03 15:50:00,74.92,75.05,74.85,75.02,134827.0,57.5995,57.6994,57.5457,57.6764,134827.0
2018-05-04 09:30:00,74.85,75.25,74.7,74.91,63268.0,57.5457,57.8532,57.4304,57.5918,63268.0
2018-05-04 09:40:00,74.91,75.04,74.67,74.97,30509.0,57.5918,57.6918,57.4073,57.6379,30509.0
2018-05-04 09:50:00,74.98,75.06,74.74,75.03,35152.0,57.6456,57.7071,57.4611,57.6841,35152.0
2018-05-04 10:00:00,75.0,75.18,74.94,75.15,37978.0,57.661,57.7994,57.6149,57.7763,37978.0
2018-05-04 10:10:00,75.16,75.16,74.98,75.05,35353.0,57.784,57.784,57.6456,57.6994,35353.0
2018-05-04 10:20:00,75.07,75.27,75.07,75.26,29510.0,57.7148,57.8686,57.7148,57.8609,29510.0
2018-05-04 10:30:00,75.29,75.58,75.29,75.56,31429.0,57.884,58.1069,57.884,58.0915,31429.0
2018-05-04 10:40:00,75.58,75.76,75.58,75.69,30746.0,58.1069,58.2453,58.1069,58.1915,30746.0
2018-05-04 10:50:00,75.7,75.87,75.69,75.78,28846.0,58.1992,58.3299,58.1915,58.2607,28846.0
2018-05-04 11:00:00,75.79,75.94,75.68,75.94,29126.0,58.2684,58.3837,58.1838,58.3837,29126.0
2018-05-04 11:10:00,75.95,76.2,75.92,76.19,89744.0,58.3914,58.5836,58.3683,58.5759,89744.0
2018-05-04 11:20:00,76.2,76.55,76.19,76.34,70878.0,58.5836,58.8527,58.5759,58.6912,70878.0
2018-05-04 11:30:00,76.35,76.4,76.19,76.2,25874.0,58.6989,58.7373,58.5759,58.5836,25874.0
2018-05-04 11:40:00,76.19,76.2,76.02,76.02,24317.0,58.5759,58.5836,58.4452,58.4452,24317.0
2018-05-04 11:50:00,76.03,76.18,76.0,76.16,23643.0,58.4529,58.5682,58.4298,58.5528,23643.0
2018-05-04 12:00:00,76.17,76.22,75.99,76.0,24627.0,58.5605,58.599,58.4221,58.4298,24627.0
2018-05-04 12:10:00,76.0,76.05,75.93,76.05,23617.0,58.4298,58.4683,58.376,58.4683,23617.0
2018-05-04 12:20:00,76.05,76.15,76.0,76.13,21165.0,58.4683,58.5451,58.4298,58.5298,21165.0
2018-05-04 12:30:00,76.13,76.22,76.11,76.2,20984.0,58.5298,58.599,58.5144,58.5836,20984.0
2018-05-04 12:40:00,76.21,76.29,76.09,76.12,25949.0,58.5913,58.6528,58.499,58.5221,25949.0
2018-05-04 12:50:00,76.12,76.3,76.12,76.3,28290.0,58.5221,58.6605,58.5221,58.6605,28290.0
2018-05-04 13:00:00,76.3,76.32,76.15,76.26,24061.0,58.6605,58.6758,58.5451,58.6297,24061.0
2018-05-04 13:10:00,76.26,76.26,76.08,76.1,20634.0,58.6297,58.6297,58.4913,58.5067,20634.0
2018-05-04 13:20:00,76.09,76.18,76.09,76.13,17555.0,58.499,58.5682,58.499,58.5298,17555.0
2018-05-04 13:30:00,76.1,76.2,76.1,76.19,17172.0,58.5067,58.5836,58.5067,58.5759,17172.0
2018-05-04 13:40:00,76.19,76.27,76.12,76.12,26186.0,58.5759,58.6374,58.5221,58.5221,26186.0
2018-05-04 13:50:00,76.12,76.25,76.09,76.25,32496.0,58.5221,58.622,58.499,58.622,32496.0
2018-05-04 14:00:00,76.25,76.39,76.22,76.35,19124.0,58.622,58.7297,58.599,58.6989,19124.0
2018-05-04 14:10:00,76.34,76.51,76.31,76.49,29232.0,58.6912,58.8219,58.6682,58.8065,29232.0
2018-05-04 14:20:00,76.5,76.67,76.49,76.66,21140.0,58.8142,58.9449,58.8065,58.9372,21140.0
2018-05-04 14:30:00,76.66,76.67,76.6,76.62,16164.0,58.9372,58.9449,58.8911,58.9065,16164.0
2018-05-04 14:40:00,76.63,76.68,76.52,76.52,22154.0,58.9142,58.9526,58.8296,58.8296,22154.0
2018-05-04 14:50:00,76.52,76.56,76.37,76.39,22961.0,58.8296,58.8604,58.7143,58.7297,22961.0
2018-05-04 15:00:00,76.41,76.59,76.41,76.59,27114.0,58.745,58.8834,58.745,58.8834,27114.0
2018-05-04 15:10:00,76.58,76.66,76.55,76.58,33197.0,58.8757,58.9372,58.8527,58.8757,33197.0
2018-05-04 15:20:00,76.57,76.64,76.43,76.47,73248.0,58.868,58.9219,58.7604,58.7912,73248.0
2018-05-04 15:30:00,76.47,76.51,76.32,76.33,57141.0,58.7912,58.8219,58.6758,58.6835,57141.0
2018-05-04 15:40:00,76.33,76.4,76.3,76.31,98116.0,58.6835,58.7373,58.6605,58.6682,98116.0
2018-05-04 15:50:00,76.31,76.32,76.15,76.23,208045.0,58.6682,58.6758,58.5451,58.6066,208045.0
2018-05-07 09:30:00,76.38,76.38,75.77,75.78,69664.0,58.722,58.722,58.253,58.2607,69664.0
2018-05-07 09:40:00,75.78,75.84,75.47,75.5,31793.0,58.2607,58.3068,58.0224,58.0454,31793.0
2018-05-07 09:50:00,75.49,75.64,75.44,75.55,52655.0,58.0377,58.153,57.9993,58.0839,52655.0
2018-05-07 10:00:00,75.58,75.64,75.36,75.41,44670.0,58.1069,58.153,57.9378,57.9762,44670.0
2018-05-07 10:10:00,75.41,75.49,75.21,75.23,33362.0,57.9762,58.0377,57.8225,57.8378,33362.0
2018-05-07 10:20:00,75.23,75.37,75.1,75.27,37065.0,57.8378,57.9455,57.7379,57.8686,37065.0
2018-05-07 10:30:00,75.27,75.27,74.88,74.94,57417.0,57.8686,57.8686,57.5688,57.6149,57417.0
2018-05-07 10:40:00,74.94,75.14,74.88,75.12,34496.0,57.6149,57.7686,57.5688,57.7533,34496.0
2018-05-07 10:50:00,75.13,75.28,75.01,75.07,50109.0,57.761,57.8763,57.6687,57.7148,50109.0
2018-05-07 11:00:00,75.06,75.3,75.04,75.24,31351.0,57.7071,57.8917,57.6918,57.8455,31351.0
2018-05-07 11:10:00,75.25,75.35,75.22,75.29,30504.0,57.8532,57.9301,57.8301,57.884,30504.0
2018-05-07 11:20:00,75.26,75.41,75.26,75.32,22218.0,57.8609,57.9762,57.8609,57.907,22218.0
2018-05-07 11:30:00,75.32,75.37,75.2,75.21,20350.0,57.907,57.9455,57.8148,57.8225,20350.0
2018-05-07 11:40:00,75.22,75.26,75.1,75.19,14378.0,57.8301,57.8609,57.7379,57.8071,14378.0
2018-05-07 11:50:00,75.2,75.22,75.09,75.17,18063.0,57.8148,57.8301,57.7302,57.7917,18063.0
2018-05-07 12:00:00,75.19,75.24,75.16,75.18,24547.0,57.8071,57.8455,57.784,57.7994,24547.0
2018-05-07 12:10:00,75.18,75.28,75.16,75.22,37206.0,57.7994,57.8763,57.784,57.8301,37206.0
2018-05-07 12:20:00,75.22,75.26,75.14,75.23,21568.0,57.8301,57.8609,57.7686,57.8378,21568.0
2018-05-07 12:30:00,75.23,75.28,75.17,75.26,19836.0,57.8378,57.8763,57.7917,57.8609,19836.0
2018-05-07 12:40:00,75.26,75.26,75.15,75.19,18581.0,57.8609,57.8609,57.7763,57.8071,18581.0
2018-05-07 12:50:00,75.19,75.21,75.14,75.19,24335.0,57.8071,57.8225,57.7686,57.8071,24335.0
2018-05-07 13:00:00,75.19,75.21,75.11,75.15,16557.0,57.8071,57.8225,57.7456,57.7763,16557.0
2018-05-07 13:10:00,75.17,75.25,75.16,75.23,17044.0,57.7917,57.8532,57.784,57.8378,17044.0
2018-05-07 13:20:00,75.22,75.27,75.21,75.25,28777.0,57.8301,57.8686,57.8225,57.8532,28777.0
2018-05-07 13:30:00,75.25,75.34,75.24,75.29,24293.0,57.8532,57.9224,57.8455,57.884,24293.0
2018-05-07 13:40:00,75.3,75.36,75.28,75.28,19826.0,57.8917,57.9378,57.8763,57.8763,19826.0
2018-05-07 13:50:00,75.27,75.3,75.14,75.15,39697.0,57.8686,57.8917,57.7686,57.7763,39697.0
2018-05-07 14:00:00,75.13,75.26,75.09,75.26,22853.0,57.761,57.8609,57.7302,57.8609,22853.0
2018-05-07 14:10:00,75.26,75.38,75.19,75.37,59893.0,57.8609,57.9532,57.8071,57.9455,59893.0
2018-05-07 14:20:00,75.38,75.48,75.38,75.46,32568.0,57.9532,58.03,57.9532,58.0147,32568.0
2018-05-07 14:30:00,75.44,75.62,75.41,75.53,35137.0,57.9993,58.1377,57.9762,58.0685,35137.0
2018-05-07 14:40:00,75.53,75.56,75.44,75.51,28442.0,58.0685,58.0915,57.9993,58.0531,28442.0
2018-05-07 14:50:00,75.51,75.53,75.39,75.42,26046.0,58.0531,58.0685,57.9608,57.9839,26046.0
2018-05-07 15:00:00,75.42,75.59,75.4,75.57,39197.0,57.9839,58.1146,57.9685,58.0992,39197.0
2018-05-07 15:10:00,75.58,75.61,75.36,75.45,38061.0,58.1069,58.13,57.9378,58.007,38061.0
2018-05-07 15:20:00,75.44,75.47,75.35,75.42,30517.0,57.9993,58.0224,57.9301,57.9839,30517.0
2018-05-07 15:30:00,75.4,75.56,75.4,75.49,53358.0,57.9685,58.0915,57.9685,58.0377,53358.0
2018-05-07 15:40:00,75.47,75.57,75.41,75.5,59975.0,58.0224,58.0992,57.9762,58.0454,59975.0
2018-05-07 15:50:00,75.51,75.54,75.43,75.51,123345.0,58.0531,58.0762,57.9916,58.0531,123345.0
2018-05-08 09:30:00,75.37,75.87,75.24,75.72,53425.0,57.9455,58.3299,57.8455,58.2146,53425.0
2018-05-08 09:40:00,75.74,75.88,75.54,75.54,28548.0,58.2299,58.3376,58.0762,58.0762,28548.0
2018-05-08 09:50:00,75.54,75.87,75.52,75.55,35813.0,58.0762,58.3299,58.0608,58.0839,35813.0
2018-05-08 10:00:00,75.56,75.71,75.4,75.66,33482.0,58.0915,58.2069,57.9685,58.1684,33482.0
2018-05-08 10:10:00,75.66,75.66,75.41,75.48,32678.0,58.1684,58.1684,57.9762,58.03,32678.0
2018-05-08 10:20:00,75.47,75.53,75.33,75.39,39222.0,58.0224,58.0685,57.9147,57.9608,39222.0
2018-05-08 10:30:00,75.39,75.41,75.3,75.39,60629.0,57.9608,57.9762,57.8917,57.9608,60629.0
2018-05-08 10:40:00,75.39,75.42,75.2,75.24,24808.0,57.9608,57.9839,57.8148,57.8455,24808.0
2018-05-08 10:50:00,75.25,75.4,75.23,75.31,44410.0,57.8532,57.9685,57.8378,57.8993,44410.0
2018-05-08 11:00:00,75.3,75.34,75.25,75.31,32419.0,57.8917,57.9224,57.8532,57.8993,32419.0
2018-05-08 11:10:00,75.32,75.59,75.31,75.52,97247.0,57.907,58.1146,57.8993,58.0608,97247.0
2018-05-08 11:20:00,75.52,75.66,75.51,75.55,82798.0,58.0608,58.1684,58.0531,58.0839,82798.0
2018-05-08 11:30:00,75.55,75.6,75.2,75.21,34290.0,58.0839,58.1223,57.8148,57.8225,34290.0
2018-05-08 11:40:00,75.17,75.34,75.15,75.34,51372.0,57.7917,57.9224,57.7763,57.9224,51372.0
2018-05-08 11:50:00,75.35,75.55,75.34,75.39,32392.0,57.9301,58.0839,57.9224,57.9608,32392.0
2018-05-08 12:00:00,75.39,75.5,75.3,75.5,16101.0,57.9608,58.0454,57.8917,58.0454,16101.0
2018-05-08 12:10:00,75.5,75.52,75.38,75.42,17405.0,58.0454,58.0608,57.9532,57.9839,17405.0
2018-05-08 12:20:00,75.42,75.43,75.24,75.28,26154.0,57.9839,57.9916,57.8455,57.8763,26154.0
2018-05-08 12:30:00,75.29,75.32,75.18,75.27,35227.0,57.884,57.907,57.7994,57.8686,35227.0
2018-05-08 12:40:00,75.27,75.3,75.2,75.23,13429.0,57.8686,57.8917,57.8148,57.8378,13429.0
2018-05-08 12:50:00,75.22,75.22,75.0,75.09,27345.0,57.8301,57.8301,57.661,57.7302,27345.0
2018-05-08 13:00:00,75.13,75.31,75.08,75.29,10503.0,57.761,57.8993,57.7225,57.884,10503.0
2018-05-08 13:10:00,75.28,75.34,75.25,75.34,11073.0,57.8763,57.9224,57.8532,57.9224,11073.0
2018-05-08 13:20:00,75.34,75.49,75.34,75.47,13310.0,57.9224,58.0377,57.9224,58.0224,13310.0
2018-05-08 13:30:00,75.48,75.53,75.45,75.49,14835.0,58.03,58.0685,58.007,58.0377,14835.0
2018-05-08 13:40:00,75.5,75.52,75.47,75.47,21249.0,58.0454,58.0608,58.0224,58.0224,21249.0
2018-05-08 13:50:00,75.47,75.65,75.47,75.52,17950.0,58.0224,58.1607,58.0224,58.0608,17950.0
2018-05-08 14:00:00,75.53,75.63,75.53,75.59,16741.0,58.0685,58.1454,58.0685,58.1146,16741.0
2018-05-08 14:10:00,75.56,75.61,75.44,75.53,18680.0,58.0915,58.13,57.9993,58.0685,18680.0
2018-05-08 14:20:00,75.54,75.73,75.47,75.59,20627.0,58.0762,58.2222,58.0224,58.1146,20627.0
2018-05-08 14:30:00,75.58,75.65,75.48,75.48,17945.0,58.1069,58.1607,58.03,58.03,17945.0
2018-05-08 14:40:00,75.46,75.52,75.29,75.49,34380.0,58.0147,58.0608,57.884,58.0377,34380.0
2018-05-08 14:50:00,75.5,75.67,75.48,75.54,19996.0,58.0454,58.1761,58.03,58.0762,19996.0
2018-05-08 15:00:00,75.53,75.7,75.44,75.66,29569.0,58.0685,58.1992,57.9993,58.1684,29569.0
2018-05-08 15:10:00,75.66,75.78,75.6,75.7,27429.0,58.1684,58.2607,58.1223,58.1992,27429.0
2018-05-08 15:20:00,75.72,75.75,75.62,75.66,35342.0,58.2146,58.2376,58.1377,58.1684,35342.0
2018-05-08 15:30:00,75.66,75.71,75.62,75.66,70808.0,58.1684,58.2069,58.1377,58.1684,70808.0
2018-05-08 15:40:00,75.66,75.71,75.6,75.6,84526.0,58.1684,58.2069,58.1223,58.1223,84526.0
2018-05-08 15:50:00,75.61,75.66,75.49,75.63,225251.0,58.13,58.1684,58.0377,58.1454,225251.0
2018-05-09 09:30:00,75.72,76.3,75.42,76.22,61999.0,58.2146,58.6605,57.9839,58.599,61999.0
2018-05-09 09:40:00,76.25,76.52,76.2,76.21,31458.0,58.622,58.8296,58.5836,58.5913,31458.0
2018-05-09 09:50:00,76.23,76.37,76.22,76.37,28008.0,58.6066,58.7143,58.599,58.7143,28008.0
2018-05-09 10:00:00,76.36,76.38,75.94,76.03,55948.0,58.7066,58.722,58.3837,58.4529,55948.0
2018-05-09 10:10:00,75.99,76.08,75.77,75.77,26608.0,58.4221,58.4913,58.253,58.253,26608.0
2018-05-09 10:20:00,75.76,75.79,75.38,75.39,46034.0,58.2453,58.2684,57.9532,57.9608,46034.0
2018-05-09 10:30:00,75.41,75.46,75.07,75.08,56825.0,57.9762,58.0147,57.7148,57.7225,56825.0
2018-05-09 10:40:00,75.07,75.35,75.07,75.28,36633.0,57.7148,57.9301,57.7148,57.8763,36633.0
2018-05-09 10:50:00,75.29,75.34,75.12,75.15,68575.0,57.884,57.9224,57.7533,57.7763,68575.0
2018-05-09 11:00:00,75.16,75.29,75.16,75.2,52824.0,57.784,57.884,57.784,57.8148,52824.0
2018-05-09 11:10:00,75.18,75.46,75.15,75.44,29193.0,57.7994,58.0147,57.7763,57.9993,29193.0
2018-05-09 11:20:00,75.45,75.59,75.45,75.51,35213.0,58.007,58.1146,58.007,58.0531,35213.0
2018-05-09 11:30:00,75.49,75.54,75.39,75.42,14725.0,58.0377,58.0762,57.9608,57.9839,14725.0
2018-05-09 11:40:00,75.43,75.53,75.35,75.49,17139.0,57.9916,58.0685,57.9301,58.0377,17139.0
2018-05-09 11:50:00,75.49,75.52,75.44,75.51,21459.0,58.0377,58.0608,57.9993,58.0531,21459.0
2018-05-09 12:00:00,75.52,75.63,75.47,75.59,30690.0,58.0608,58.1454,58.0224,58.1146,30690.0
2018-05-09 12:10:00,75.59,75.61,75.52,75.57,57000.0,58.1146,58.13,58.0608,58.0992,57000.0
2018-05-09 12:20:00,75.56,75.8,75.56,75.8,40592.0,58.0915,58.2761,58.0915,58.2761,40592.0
2018-05-09 12:30:00,75.81,75.95,75.81,75.9,30383.0,58.2837,58.3914,58.2837,58.3529,30383.0
2018-05-09 12:40:00,75.9,76.14,75.87,76.12,38068.0,58.3529,58.5375,58.3299,58.5221,38068.0
2018-05-09 12:50:00,76.14,76.14,76.05,76.1,19268.0,58.5375,58.5375,58.4683,58.5067,19268.0
2018-05-09 13:00:00,76.1,76.21,76.08,76.17,40162.0,58.5067,58.5913,58.4913,58.5605,40162.0
2018-05-09 13:10:00,76.19,76.19,76.01,76.02,21971.0,58.5759,58.5759,58.4375,58.4452,21971.0
2018-05-09 13:20:00,76.03,76.17,76.02,76.16,16984.0,58.4529,58.5605,58.4452,58.5528,16984.0
2018-05-09 13:30:00,76.16,76.2,76.11,76.12,17961.0,58.5528,58.5836,58.5144,58.5221,17961.0
2018-05-09 13:40:00,76.13,76.23,76.12,76.19,28327.0,58.5298,58.6066,58.5221,58.5759,28327.0
2018-05-09 13:50:00,76.2,76.23,76.18,76.2,17894.0,58.5836,58.6066,58.5682,58.5836,17894.0
2018-05-09 14:00:00,76.21,76.22,76.09,76.13,15074.0,58.5913,58.599,58.499,58.5298,15074.0
2018-05-09 14:10:00,76.13,76.18,76.08,76.1,22050.0,58.5298,58.5682,58.4913,58.5067,22050.0
2018-05-09 14:20:00,76.11,76.13,76.0,76.03,17228.0,58.5144,58.5298,58.4298,58.4529,17228.0
2018-05-09 14:30:00,76.05,76.09,76.03,76.03,23525.0,58.4683,58.499,58.4529,58.4529,23525.0
2018-05-09 14:40:00,76.04,76.06,76.0,76.05,33283.0,58.4606,58.476,58.4298,58.4683,33283.0
2018-05-09 14:50:00,76.05,76.09,75.98,76.0,26698.0,58.4683,58.499,58.4144,58.4298,26698.0
2018-05-09 15:00:00,76.0,76.07,75.99,76.05,34448.0,58.4298,58.4836,58.4221,58.4683,34448.0
2018-05-09 15:10:00,76.04,76.07,75.96,76.05,38688.0,58.4606,58.4836,58.3991,58.4683,38688.0
2018-05-09 15:20:00,76.05,76.1,76.03,76.06,21632.0,58.4683,58.5067,58.4529,58.476,21632.0
2018-05-09 15:30:00,76.06,76.14,76.05,76.07,42385.0,58.476,58.5375,58.4683,58.4836,42385.0
2018-05-09 15:40:00,76.07,76.19,76.02,76.13,75126.0,58.4836,58.5759,58.4452,58.5298,75126.0
2018-05-09 15:50:00,76.13,76.25,76.11,76.23,121224.0,58.5298,58.622,58.5144,58.6066,121224.0
2018-05-10 09:30:00,76.67,76.97,76.57,76.84,77735.0,58.9449,59.1756,58.868,59.0756,77735.0
2018-05-10 09:40:00,76.84,76.9,76.64,76.69,36042.0,59.0756,59.1218,58.9219,58.9603,36042.0
2018-05-10 09:50:00,76.69,76.72,76.44,76.65,70633.0,58.9603,58.9834,58.7681,58.9296,70633.0
2018-05-10 10:00:00,76.65,76.65,76.3,76.32,54832.0,58.9296,58.9296,58.6605,58.6758,54832.0
2018-05-10 10:10:00,76.34,76.38,76.13,76.15,55951.0,58.6912,58.722,58.5298,58.5451,55951.0
2018-05-10 10:20:00,76.15,76.22,75.93,76.22,55560.0,58.5451,58.599,58.376,58.599,55560.0
2018-05-10 10:30:00,76.22,76.93,76.2,76.87,137398.0,58.599,59.1448,58.5836,59.0987,137398.0
2018-05-10 10:40:00,76.88,76.88,76.54,76.58,52812.0,59.1064,59.1064,58.845,58.8757,52812.0
2018-05-10 10:50:00,76.6,76.83,76.59,76.8,70433.0,58.8911,59.0679,58.8834,59.0449,70433.0
2018-05-10 11:00:00,76.81,76.82,76.65,76.66,47777.0,59.0526,59.0602,58.9296,58.9372,47777.0
2018-05-10 11:10:00,76.66,76.76,76.65,76.72,22892.0,58.9372,59.0141,58.9296,58.9834,22892.0
2018-05-10 11:20:00,76.72,76.73,76.63,76.64,24180.0,58.9834,58.9911,58.9142,58.9219,24180.0
2018-05-10 11:30:00,76.65,76.8,76.48,76.78,62228.0,58.9296,59.0449,58.7989,59.0295,62228.0
2018-05-10 11:40:00,76.78,76.83,76.62,76.8,30416.0,59.0295,59.0679,58.9065,59.0449,30416.0
2018-05-10 11:50:00,76.81,76.82,76.71,76.76,26042.0,59.0526,59.0602,58.9757,59.0141,26042.0
2018-05-10 12:00:00,76.76,76.86,76.69,76.81,23142.0,59.0141,59.091,58.9603,59.0526,23142.0
2018-05-10 12:10:00,76.82,76.94,76.78,76.85,29955.0,59.0602,59.1525,59.0295,59.0833,29955.0
2018-05-10 12:20:00,76.85,76.86,76.67,76.74,33415.0,59.0833,59.091,58.9449,58.9987,33415.0
2018-05-10 12:30:00,76.72,76.85,76.7,76.82,26612.0,58.9834,59.0833,58.968,59.0602,26612.0
2018-05-10 12:40:00,76.82,76.83,76.74,76.76,30139.0,59.0602,59.0679,58.9987,59.0141,30139.0
2018-05-10 12:50:00,76.78,76.78,76.64,76.64,14754.0,59.0295,59.0295,58.9219,58.9219,14754.0
2018-05-10 13:00:00,76.65,76.69,76.62,76.68,16152.0,58.9296,58.9603,58.9065,58.9526,16152.0
2018-05-10 13:10:00,76.69,76.7,76.6,76.65,29006.0,58.9603,58.968,58.8911,58.9296,29006.0
2018-05-10 13:20:00,76.64,76.69,76.53,76.54,58282.0,58.9219,58.9603,58.8373,58.845,58282.0
2018-05-10 13:30:00,76.55,76.58,76.49,76.51,24523.0,58.8527,58.8757,58.8065,58.8219,24523.0
2018-05-10 13:40:00,76.52,76.57,76.45,76.5,72779.0,58.8296,58.868,58.7758,58.8142,72779.0
2018-05-10 13:50:00,76.51,76.57,76.49,76.53,74907.0,58.8219,58.868,58.8065,58.8373,74907.0
2018-05-10 14:00:00,76.53,76.72,76.46,76.72,29267.0,58.8373,58.9834,58.7835,58.9834,29267.0
2018-05-10 14:10:00,76.71,76.88,76.71,76.88,27645.0,58.9757,59.1064,58.9757,59.1064,27645.0
2018-05-10 14:20:00,76.89,76.94,76.82,76.86,23994.0,59.1141,59.1525,59.0602,59.091,23994.0
2018-05-10 14:30:00,76.86,76.87,76.69,76.72,20934.0,59.091,59.0987,58.9603,58.9834,20934.0
2018-05-10 14:40:00,76.7,76.92,76.63,76.89,32638.0,58.968,59.1371,58.9142,59.1141,32638.0
2018-05-10 14:50:00,76.9,76.91,76.82,76.9,29683.0,59.1218,59.1294,59.0602,59.1218,29683.0
2018-05-10 15:00:00,76.91,76.95,76.75,76.82,33931.0,59.1294,59.1602,59.0064,59.0602,33931.0
2018-05-10 15:10:00,76.83,76.84,76.75,76.8,29716.0,59.0679,59.0756,59.0064,59.0449,29716.0
2018-05-10 15:20:00,76.8,76.81,76.69,76.76,35543.0,59.0449,59.0526,58.9603,59.0141,35543.0
2018-05-10 15:30:00,76.76,76.8,76.72,76.75,48188.0,59.0141,59.0449,58.9834,59.0064,48188.0
2018-05-10 15:40:00,76.75,76.79,76.73,76.75,90899.0,59.0064,59.0372,58.9911,59.0064,90899.0
2018-05-10 15:50:00,76.74,76.86,76.72,76.82,155320.0,58.9987,59.091,58.9834,59.0602,155320.0
2018-05-11 09:30:00,76.52,76.98,76.21,76.94,48383.0,58.8296,59.1833,58.5913,59.1525,48383.0
2018-05-11 09:40:00,76.98,77.95,76.98,77.54,73998.0,59.1833,59.929,59.1833,59.6138,73998.0
2018-05-11 09:50:00,77.57,77.79,77.39,77.71,54156.0,59.6369,59.806,59.4985,59.7445,54156.0
2018-05-11 10:00:00,77.74,77.82,77.5,77.79,61307.0,59.7676,59.8291,59.583,59.806,61307.0
2018-05-11 10:10:00,77.79,78.17,77.72,78.17,75784.0,59.806,60.0981,59.7522,60.0981,75784.0
2018-05-11 10:20:00,78.17,78.27,78.07,78.26,64833.0,60.0981,60.175,60.0213,60.1673,64833.0
2018-05-11 10:30:00,78.21,78.24,77.82,77.82,78918.0,60.1289,60.152,59.8291,59.8291,78918.0
2018-05-11 10:40:00,77.84,77.92,77.7,77.86,85680.0,59.8444,59.9059,59.7368,59.8598,85680.0
2018-05-11 10:50:00,77.88,77.88,77.61,77.84,24999.0,59.8752,59.8752,59.6676,59.8444,24999.0
2018-05-11 11:00:00,77.83,77.83,77.63,77.65,21307.0,59.8368,59.8368,59.683,59.6984,21307.0
2018-05-11 11:10:00,77.62,77.77,77.62,77.67,50108.0,59.6753,59.7906,59.6753,59.7137,50108.0
2018-05-11 11:20:00,77.68,77.88,77.66,77.76,56082.0,59.7214,59.8752,59.7061,59.7829,56082.0
2018-05-11 11:30:00,77.79,78.13,77.74,78.11,51306.0,59.806,60.0674,59.7676,60.052,51306.0
2018-05-11 11:40:00,78.12,78.25,78.02,78.07,47474.0,60.0597,60.1597,59.9828,60.0213,47474.0
2018-05-11 11:50:00,78.09,78.29,78.09,78.11,52161.0,60.0366,60.1904,60.0366,60.052,52161.0
2018-05-11 12:00:00,78.12,78.16,78.07,78.12,27393.0,60.0597,60.0905,60.0213,60.0597,27393.0
2018-05-11 12:10:00,78.12,78.12,77.8,77.85,25581.0,60.0597,60.0597,59.8137,59.8521,25581.0
2018-05-11 12:20:00,77.83,77.87,77.67,77.71,25828.0,59.8368,59.8675,59.7137,59.7445,25828.0
2018-05-11 12:30:00,77.71,77.84,77.69,77.77,15538.0,59.7445,59.8444,59.7291,59.7906,15538.0
2018-05-11 12:40:00,77.79,77.91,77.78,77.86,15681.0,59.806,59.8983,59.7983,59.8598,15681.0
2018-05-11 12:50:00,77.86,77.94,77.83,77.84,8478.0,59.8598,59.9213,59.8368,59.8444,8478.0
2018-05-11 13:00:00,77.84,77.84,77.72,77.76,14263.0,59.8444,59.8444,59.7522,59.7829,14263.0
2018-05-11 13:10:00,77.76,77.87,77.7,77.73,21482.0,59.7829,59.8675,59.7368,59.7599,21482.0
2018-05-11 13:20:00,77.73,77.82,77.64,77.64,15619.0,59.7599,59.8291,59.6907,59.6907,15619.0
2018-05-11 13:30:00,77.64,77.72,77.61,77.67,14231.0,59.6907,59.7522,59.6676,59.7137,14231.0
2018-05-11 13:40:00,77.68,77.72,77.6,77.72,15205.0,59.7214,59.7522,59.6599,59.7522,15205.0
2018-05-11 13:50:00,77.71,77.8,77.7,77.7,16691.0,59.7445,59.8137,59.7368,59.7368,16691.0
2018-05-11 14:00:00,77.7,77.7,77.55,77.57,13913.0,59.7368,59.7368,59.6215,59.6369,13913.0
2018-05-11 14:10:00,77.55,77.64,77.45,77.64,19964.0,59.6215,59.6907,59.5446,59.6907,19964.0
2018-05-11 14:20:00,77.64,77.69,77.6,77.69,89615.0,59.6907,59.7291,59.6599,59.7291,89615.0
2018-05-11 14:30:00,77.69,77.88,77.67,77.82,25083.0,59.7291,59.8752,59.7137,59.8291,25083.0
2018-05-11 14:40:00,77.83,77.84,77.74,77.74,21478.0,59.8368,59.8444,59.7676,59.7676,21478.0
2018-05-11 14:50:00,77.73,77.8,77.71,77.79,21509.0,59.7599,59.8137,59.7445,59.806,21509.0
2018-05-11 15:00:00,77.79,77.82,77.73,77.8,28494.0,59.806,59.8291,59.7599,59.8137,28494.0
2018-05-11 15:10:00,77.8,77.88,77.76,77.83,22130.0,59.8137,59.8752,59.7829,59.8368,22130.0
2018-05-11 15:20:00,77.84,77.9,77.84,77.85,26559.0,59.8444,59.8906,59.8444,59.8521,26559.0
2018-05-11 15:30:00,77.84,78.0,77.8,77.99,45953.0,59.8444,59.9674,59.8137,59.9598,45953.0
2018-05-11 15:40:00,77.99,77.99,77.76,77.76,53192.0,59.9598,59.9598,59.7829,59.7829,53192.0
2018-05-11 15:50:00,77.77,77.8,77.64,77.8,168778.0,59.7906,59.8137,59.6907,59.8137,168778.0
2018-05-14 09:30:00,77.9,78.32,77.84,78.19,60702.0,59.8906,60.2135,59.8444,60.1135,60702.0
2018-05-14 09:40:00,78.23,78.26,77.89,78.09,40152.0,60.1443,60.1673,59.8829,60.0366,40152.0
2018-05-14 09:50:00,78.1,78.35,77.94,78.18,31568.0,60.0443,60.2365,59.9213,60.1058,31568.0
2018-05-14 10:00:00,78.18,78.29,78.02,78.11,32242.0,60.1058,60.1904,59.9828,60.052,32242.0
2018-05-14 10:10:00,78.11,78.14,77.96,78.13,53007.0,60.052,60.0751,59.9367,60.0674,53007.0
2018-05-14 10:20:00,78.13,78.16,78.01,78.1,30649.0,60.0674,60.0905,59.9751,60.0443,30649.0
2018-05-14 10:30:00,78.11,78.26,78.05,78.07,66743.0,60.052,60.1673,60.0059,60.0213,66743.0
2018-05-14 10:40:00,78.08,78.13,77.85,77.89,156458.0,60.029,60.0674,59.8521,59.8829,156458.0
2018-05-14 10:50:00,77.9,77.91,77.78,77.82,86780.0,59.8906,59.8983,59.7983,59.8291,86780.0
2018-05-14 11:00:00,77.81,78.0,77.8,77.95,49217.0,59.8214,59.9674,59.8137,59.929,49217.0
2018-05-14 11:10:00,78.0,78.13,78.0,78.08,30192.0,59.9674,60.0674,59.9674,60.029,30192.0
2018-05-14 11:20:00,78.09,78.3,78.05,78.28,106033.0,60.0366,60.1981,60.0059,60.1827,106033.0
2018-05-14 11:30:00,78.28,78.42,78.24,78.36,78614.0,60.1827,60.2904,60.152,60.2442,78614.0
2018-05-14 11:40:00,78.34,78.41,78.27,78.34,21255.0,60.2288,60.2827,60.175,60.2288,21255.0
2018-05-14 11:50:00,78.33,78.44,78.32,78.42,29616.0,60.2212,60.3057,60.2135,60.2904,29616.0
2018-05-14 12:00:00,78.42,78.74,78.38,78.73,133221.0,60.2904,60.5364,60.2596,60.5287,133221.0
2018-05-14 12:10:00,78.74,78.76,78.45,78.62,45368.0,60.5364,60.5517,60.3134,60.4441,45368.0
2018-05-14 12:20:00,78.61,78.67,78.48,78.5,19939.0,60.4364,60.4826,60.3365,60.3519,19939.0
2018-05-14 12:30:00,78.5,78.51,78.36,78.39,19846.0,60.3519,60.3595,60.2442,60.2673,19846.0
2018-05-14 12:40:00,78.39,78.47,78.29,78.45,30154.0,60.2673,60.3288,60.1904,60.3134,30154.0
2018-05-14 12:50:00,78.45,78.71,78.44,78.57,56844.0,60.3134,60.5133,60.3057,60.4057,56844.0
2018-05-14 13:00:00,78.56,78.65,78.55,78.65,24710.0,60.398,60.4672,60.3903,60.4672,24710.0
2018-05-14 13:10:00,78.65,78.68,78.53,78.62,35950.0,60.4672,60.4902,60.3749,60.4441,35950.0
2018-05-14 13:20:00,78.61,78.65,78.51,78.52,20553.0,60.4364,60.4672,60.3595,60.3672,20553.0
2018-05-14 13:30:00,78.51,78.53,78.43,78.51,18799.0,60.3595,60.3749,60.298,60.3595,18799.0
2018-05-14 13:40:00,78.5,78.59,78.49,78.58,25150.0,60.3519,60.421,60.3442,60.4134,25150.0
2018-05-14 13:50:00,78.57,78.67,78.53,78.62,22284.0,60.4057,60.4826,60.3749,60.4441,22284.0
2018-05-14 14:00:00,78.62,78.63,78.41,78.41,19355.0,60.4441,60.4518,60.2827,60.2827,19355.0
2018-05-14 14:10:00,78.41,78.47,78.37,78.39,13773.0,60.2827,60.3288,60.2519,60.2673,13773.0
2018-05-14 14:20:00,78.39,78.41,78.36,78.36,17923.0,60.2673,60.2827,60.2442,60.2442,17923.0
2018-05-14 14:30:00,78.35,78.53,78.35,78.47,20667.0,60.2365,60.3749,60.2365,60.3288,20667.0
2018-05-14 14:40:00,78.48,78.48,78.42,78.44,13342.0,60.3365,60.3365,60.2904,60.3057,13342.0
2018-05-14 14:50:00,78.43,78.43,78.35,78.39,25149.0,60.298,60.298,60.2365,60.2673,25149.0
2018-05-14 15:00:00,78.4,78.46,78.36,78.45,24897.0,60.275,60.3211,60.2442,60.3134,24897.0
2018-05-14 15:10:00,78.46,78.5,78.36,78.37,45292.0,60.3211,60.3519,60.2442,60.2519,45292.0
2018-05-14 15:20:00,78.38,78.52,78.37,78.43,37255.0,60.2596,60.3672,60.2519,60.298,37255.0
2018-05-14 15:30:00,78.43,78.48,78.37,78.43,58739.0,60.298,60.3365,60.2519,60.298,58739.0
2018-05-14 15:40:00,78.43,78.43,78.25,78.25,79928.0,60.298,60.298,60.1597,60.1597,79928.0
2018-05-14 15:50:00,78.24,78.3,78.16,78.26,229809.0,60.152,60.1981,60.0905,60.1673,229809.0
2018-05-15 09:30:00,77.9,77.92,77.42,77.64,98686.0,59.8906,59.9059,59.5215,59.6907,98686.0
2018-05-15 09:40:00,77.64,78.08,77.63,78.06,38722.0,59.6907,60.029,59.683,60.0136,38722.0
2018-05-15 09:50:00,78.08,78.21,77.81,77.86,105645.0,60.029,60.1289,59.8214,59.8598,105645.0
2018-05-15 10:00:00,77.89,78.22,77.84,78.08,45668.0,59.8829,60.1366,59.8444,60.029,45668.0
2018-05-15 10:10:00,78.07,78.2,77.83,77.84,52431.0,60.0213,60.1212,59.8368,59.8444,52431.0
2018-05-15 10:20:00,77.87,78.01,77.85,77.94,37479.0,59.8675,59.9751,59.8521,59.9213,37479.0
2018-05-15 10:30:00,77.94,78.23,77.86,78.2,34275.0,59.9213,60.1443,59.8598,60.1212,34275.0
2018-05-15 10:40:00,78.21,78.23,78.01,78.03,43867.0,60.1289,60.1443,59.9751,59.9905,43867.0
2018-05-15 10:50:00,78.02,78.11,77.97,78.09,34006.0,59.9828,60.052,59.9444,60.0366,34006.0
2018-05-15 11:00:00,78.11,78.24,78.09,78.23,35236.0,60.052,60.152,60.0366,60.1443,35236.0
2018-05-15 11:10:00,78.23,78.39,78.2,78.36,36667.0,60.1443,60.2673,60.1212,60.2442,36667.0
2018-05-15 11:20:00,78.35,78.42,78.16,78.16,30346.0,60.2365,60.2904,60.0905,60.0905,30346.0
2018-05-15 11:30:00,78.18,78.29,78.15,78.17,54145.0,60.1058,60.1904,60.0828,60.0981,54145.0
2018-05-15 11:40:00,78.17,78.49,78.14,78.49,27214.0,60.0981,60.3442,60.0751,60.3442,27214.0
2018-05-15 11:50:00,78.49,78.58,78.39,78.44,31302.0,60.3442,60.4134,60.2673,60.3057,31302.0
2018-05-15 12:00:00,78.44,78.54,78.41,78.54,102093.0,60.3057,60.3826,60.2827,60.3826,102093.0
2018-05-15 12:10:00,78.53,78.57,78.5,78.56,26553.0,60.3749,60.4057,60.3519,60.398,26553.0
2018-05-15 12:20:00,78.57,78.79,78.53,78.77,48289.0,60.4057,60.5748,60.3749,60.5594,48289.0
2018-05-15 12:30:00,78.76,78.91,78.75,78.88,52955.0,60.5517,60.6671,60.5441,60.644,52955.0
2018-05-15 12:40:00,78.87,79.08,78.86,79.07,32944.0,60.6363,60.7978,60.6286,60.7901,32944.0
2018-05-15 12:50:00,79.07,79.07,78.95,78.97,29863.0,60.7901,60.7901,60.6978,60.7132,29863.0
2018-05-15 13:00:00,78.95,78.96,78.8,78.81,26030.0,60.6978,60.7055,60.5825,60.5902,26030.0
2018-05-15 13:10:00,78.8,78.89,78.76,78.87,40376.0,60.5825,60.6517,60.5517,60.6363,40376.0
2018-05-15 13:20:00,78.87,78.91,78.76,78.78,13285.0,60.6363,60.6671,60.5517,60.5671,13285.0
2018-05-15 13:30:00,78.77,78.85,78.66,78.81,32509.0,60.5594,60.6209,60.4749,60.5902,32509.0
2018-05-15 13:40:00,78.81,78.84,78.68,78.83,19184.0,60.5902,60.6133,60.4902,60.6056,19184.0
2018-05-15 13:50:00,78.83,78.84,78.59,78.59,16509.0,60.6056,60.6133,60.421,60.421,16509.0
2018-05-15 14:00:00,78.59,78.63,78.52,78.57,15337.0,60.421,60.4518,60.3672,60.4057,15337.0
2018-05-15 14:10:00,78.57,78.7,78.56,78.6,26972.0,60.4057,60.5056,60.398,60.4287,26972.0
2018-05-15 14:20:00,78.6,78.61,78.44,78.56,17680.0,60.4287,60.4364,60.3057,60.398,17680.0
2018-05-15 14:30:00,78.54,78.68,78.52,78.6,18311.0,60.3826,60.4902,60.3672,60.4287,18311.0
2018-05-15 14:40:00,78.6,78.67,78.58,78.62,22921.0,60.4287,60.4826,60.4134,60.4441,22921.0
2018-05-15 14:50:00,78.63,78.76,78.57,78.66,138142.0,60.4518,60.5517,60.4057,60.4749,138142.0
2018-05-15 15:00:00,78.68,78.71,78.61,78.65,23177.0,60.4902,60.5133,60.4364,60.4672,23177.0
2018-05-15 15:10:00,78.66,78.69,78.62,78.67,32810.0,60.4749,60.4979,60.4441,60.4826,32810.0
2018-05-15 15:20:00,78.67,78.69,78.44,78.45,33881.0,60.4826,60.4979,60.3057,60.3134,33881.0
2018-05-15 15:30:00,78.44,78.57,78.42,78.51,44139.0,60.3057,60.4057,60.2904,60.3595,44139.0
2018-05-15 15:40:00,78.51,78.59,78.42,78.43,63628.0,60.3595,60.421,60.2904,60.298,63628.0
2018-05-15 15:50:00,78.43,78.66,78.43,78.61,149763.0,60.298,60.4749,60.298,60.4364,149763.0
2018-05-16 09:30:00,78.95,79.9,78.9,79.39,111409.0,60.6978,61.4282,60.6594,61.0361,111409.0
2018-05-16 09:40:00,79.42,79.84,79.39,79.44,105561.0,61.0592,61.3821,61.0361,61.0745,105561.0
2018-05-16 09:50:00,79.44,79.56,79.23,79.25,169530.0,61.0745,61.1668,60.9131,60.9285,169530.0
2018-05-16 10:00:00,79.25,79.26,78.8,78.8,101520.0,60.9285,60.9362,60.5825,60.5825,101520.0
2018-05-16 10:10:00,78.81,78.86,78.5,78.58,56060.0,60.5902,60.6286,60.3519,60.4134,56060.0
2018-05-16 10:20:00,78.58,78.66,78.49,78.53,53547.0,60.4134,60.4749,60.3442,60.3749,53547.0
2018-05-16 10:30:00,78.52,78.87,78.52,78.87,65900.0,60.3672,60.6363,60.3672,60.6363,65900.0
2018-05-16 10:40:00,78.84,79.0,78.79,78.81,42594.0,60.6133,60.7363,60.5748,60.5902,42594.0
2018-05-16 10:50:00,78.82,79.11,78.82,79.09,36621.0,60.5979,60.8208,60.5979,60.8055,36621.0
2018-05-16 11:00:00,79.1,79.16,78.89,78.93,30601.0,60.8131,60.8593,60.6517,60.6824,30601.0
2018-05-16 11:10:00,78.94,78.99,78.85,78.98,22569.0,60.6901,60.7286,60.6209,60.7209,22569.0
2018-05-16 11:20:00,79.01,79.16,79.01,79.05,46292.0,60.744,60.8593,60.744,60.7747,46292.0
2018-05-16 11:30:00,79.04,79.12,79.0,79.03,25887.0,60.767,60.8285,60.7363,60.7593,25887.0
2018-05-16 11:40:00,79.04,79.14,79.03,79.14,30909.0,60.767,60.8439,60.7593,60.8439,30909.0
2018-05-16 11:50:00,79.13,79.36,79.12,79.25,50721.0,60.8362,61.013,60.8285,60.9285,50721.0
2018-05-16 12:00:00,79.24,79.42,79.18,79.32,39646.0,60.9208,61.0592,60.8746,60.9823,39646.0
2018-05-16 12:10:00,79.34,79.34,79.25,79.28,21099.0,60.9977,60.9977,60.9285,60.9515,21099.0
2018-05-16 12:20:00,79.28,79.28,79.15,79.23,20726.0,60.9515,60.9515,60.8516,60.9131,20726.0
2018-05-16 12:30:00,79.25,79.35,79.23,79.34,22202.0,60.9285,61.0053,60.9131,60.9977,22202.0
2018-05-16 12:40:00,79.37,79.39,79.08,79.1,99827.0,61.0207,61.0361,60.7978,60.8131,99827.0
2018-05-16 12:50:00,79.1,79.12,78.91,79.02,76262.0,60.8131,60.8285,60.6671,60.7516,76262.0
2018-05-16 13:00:00,79.02,79.14,78.96,79.13,27838.0,60.7516,60.8439,60.7055,60.8362,27838.0
2018-05-16 13:10:00,79.13,79.13,79.03,79.08,19899.0,60.8362,60.8362,60.7593,60.7978,19899.0
2018-05-16 13:20:00,79.08,79.16,79.06,79.07,31468.0,60.7978,60.8593,60.7824,60.7901,31468.0
2018-05-16 13:30:00,79.07,79.17,78.9,78.92,58675.0,60.7901,60.867,60.6594,60.6748,58675.0
2018-05-16 13:40:00,78.93,79.16,78.93,79.0,69286.0,60.6824,60.8593,60.6824,60.7363,69286.0
2018-05-16 13:50:00,79.01,79.08,78.99,79.06,27748.0,60.744,60.7978,60.7286,60.7824,27748.0
2018-05-16 14:00:00,79.06,79.1,78.99,79.06,41899.0,60.7824,60.8131,60.7286,60.7824,41899.0
2018-05-16 14:10:00,79.06,79.08,78.97,78.97,39947.0,60.7824,60.7978,60.7132,60.7132,39947.0
2018-05-16 14:20:00,78.97,78.99,78.88,78.91,41209.0,60.7132,60.7286,60.644,60.6671,41209.0
2018-05-16 14:30:00,78.91,78.98,78.87,78.94,39762.0,60.6671,60.7209,60.6363,60.6901,39762.0
2018-05-16 14:40:00,78.94,78.94,78.8,78.81,40630.0,60.6901,60.6901,60.5825,60.5902,40630.0
2018-05-16 14:50:00,78.8,78.83,78.71,78.74,52441.0,60.5825,60.6056,60.5133,60.5364,52441.0
2018-05-16 15:00:00,78.73,78.75,78.6,78.72,66194.0,60.5287,60.5441,60.4287,60.521,66194.0
2018-05-16 15:10:00,78.71,78.77,78.7,78.75,54661.0,60.5133,60.5594,60.5056,60.5441,54661.0
2018-05-16 15:20:00,78.74,78.76,78.69,78.69,42663.0,60.5364,60.5517,60.4979,60.4979,42663.0
2018-05-16 15:30:00,78.68,78.68,78.51,78.55,90271.0,60.4902,60.4902,60.3595,60.3903,90271.0
2018-05-16 15:40:00,78.56,78.56,78.34,78.36,105142.0,60.398,60.398,60.2288,60.2442,105142.0
2018-05-16 15:50:00,78.36,78.52,78.35,78.52,211375.0,60.2442,60.3672,60.2365,60.3672,211375.0
2018-05-17 09:30:00,78.88,79.42,78.63,79.3,81682.0,60.644,61.0592,60.4518,60.9669,81682.0
2018-05-17 09:40:00,79.35,79.49,79.16,79.26,70647.0,61.0053,61.113,60.8593,60.9362,70647.0
2018-05-17 09:50:00,79.28,79.45,79.25,79.32,45503.0,60.9515,61.0822,60.9285,60.9823,45503.0
2018-05-17 10:00:00,79.32,79.49,79.26,79.33,49411.0,60.9823,61.113,60.9362,60.99,49411.0
2018-05-17 10:10:00,79.28,79.31,79.14,79.25,62070.0,60.9515,60.9746,60.8439,60.9285,62070.0
2018-05-17 10:20:00,79.25,79.55,79.23,79.39,86045.0,60.9285,61.1591,60.9131,61.0361,86045.0
2018-05-17 10:30:00,79.39,79.59,79.3,79.51,59596.0,61.0361,61.1899,60.9669,61.1284,59596.0
2018-05-17 10:40:00,79.51,79.59,79.37,79.49,60255.0,61.1284,61.1899,61.0207,61.113,60255.0
2018-05-17 10:50:00,79.48,79.57,79.42,79.52,30920.0,61.1053,61.1745,61.0592,61.136,30920.0
2018-05-17 11:00:00,79.5,79.5,79.32,79.38,45162.0,61.1207,61.1207,60.9823,61.0284,45162.0
2018-05-17 11:10:00,79.38,79.44,79.31,79.41,47397.0,61.0284,61.0745,60.9746,61.0515,47397.0
2018-05-17 11:20:00,79.4,79.44,79.33,79.37,29035.0,61.0438,61.0745,60.99,61.0207,29035.0
2018-05-17 11:30:00,79.37,79.37,79.27,79.31,43203.0,61.0207,61.0207,60.9438,60.9746,43203.0
2018-05-17 11:40:00,79.34,79.46,79.33,79.33,28589.0,60.9977,61.0899,60.99,60.99,28589.0
2018-05-17 11:50:00,79.32,79.35,79.2,79.23,41705.0,60.9823,61.0053,60.89,60.9131,41705.0
2018-05-17 12:00:00,79.24,79.3,79.13,79.25,34509.0,60.9208,60.9669,60.8362,60.9285,34509.0
2018-05-17 12:10:00,79.25,79.38,79.23,79.31,11220.0,60.9285,61.0284,60.9131,60.9746,11220.0
2018-05-17 12:20:00,79.32,79.45,79.32,79.45,17575.0,60.9823,61.0822,60.9823,61.0822,17575.0
2018-05-17 12:30:00,79.43,79.47,79.36,79.37,22271.0,61.0669,61.0976,61.013,61.0207,22271.0
2018-05-17 12:40:00,79.37,79.37,79.17,79.28,18418.0,61.0207,61.0207,60.867,60.9515,18418.0
2018-05-17 12:50:00,79.27,79.33,79.21,79.27,26916.0,60.9438,60.99,60.8977,60.9438,26916.0
2018-05-17 13:00:00,79.28,79.34,79.23,79.28,19817.0,60.9515,60.9977,60.9131,60.9515,19817.0
2018-05-17 13:10:00,79.31,79.33,79.22,79.22,19103.0,60.9746,60.99,60.9054,60.9054,19103.0
2018-05-17 13:20:00,79.23,79.39,79.23,79.37,28744.0,60.9131,61.0361,60.9131,61.0207,28744.0
2018-05-17 13:30:00,79.36,79.39,79.28,79.29,16833.0,61.013,61.0361,60.9515,60.9592,16833.0
2018-05-17 13:40:00,79.28,79.32,79.16,79.16,17039.0,60.9515,60.9823,60.8593,60.8593,17039.0
2018-05-17 13:50:00,79.16,79.17,78.98,79.01,42973.0,60.8593,60.867,60.7209,60.744,42973.0
2018-05-17 14:00:00,79.0,79.03,78.83,78.91,55506.0,60.7363,60.7593,60.6056,60.6671,55506.0
2018-05-17 14:10:00,78.91,79.08,78.86,79.03,110039.0,60.6671,60.7978,60.6286,60.7593,110039.0
2018-05-17 14:20:00,79.03,79.15,79.01,79.08,59825.0,60.7593,60.8516,60.744,60.7978,59825.0
2018-05-17 14:30:00,79.07,79.12,79.05,79.09,23234.0,60.7901,60.8285,60.7747,60.8055,23234.0
2018-05-17 14:40:00,79.09,79.12,79.03,79.1,26816.0,60.8055,60.8285,60.7593,60.8131,26816.0
2018-05-17 14:50:00,79.12,79.13,79.05,79.05,31363.0,60.8285,60.8362,60.7747,60.7747,31363.0
2018-05-17 15:00:00,79.07,79.08,78.95,78.95,29835.0,60.7901,60.7978,60.6978,60.6978,29835.0
2018-05-17 15:10:00,78.96,78.96,78.72,78.74,74538.0,60.7055,60.7055,60.521,60.5364,74538.0
2018-05-17 15:20:00,78.76,78.87,78.75,78.82,76285.0,60.5517,60.6363,60.5441,60.5979,76285.0
2018-05-17 15:30:00,78.83,79.02,78.82,78.93,137997.0,60.6056,60.7516,60.5979,60.6824,137997.0
2018-05-17 15:40:00,78.93,79.0,78.85,78.91,74210.0,60.6824,60.7363,60.6209,60.6671,74210.0
2018-05-17 15:50:00,78.91,78.93,78.66,78.78,260952.0,60.6671,60.6824,60.4749,60.5671,260952.0
2018-05-18 09:30:00,78.55,78.84,77.99,78.01,160326.0,60.3903,60.6133,59.9598,59.9751,160326.0
2018-05-18 09:40:00,78.0,78.26,77.99,78.13,49116.0,59.9674,60.1673,59.9598,60.0674,49116.0
2018-05-18 09:50:00,78.11,78.24,78.04,78.23,102830.0,60.052,60.152,59.9982,60.1443,102830.0
2018-05-18 10:00:00,78.22,78.33,78.05,78.21,50713.0,60.1366,60.2212,60.0059,60.1289,50713.0
2018-05-18 10:10:00,78.21,78.27,77.99,78.21,81731.0,60.1289,60.175,59.9598,60.1289,81731.0
2018-05-18 10:20:00,78.22,78.37,78.18,78.34,148264.0,60.1366,60.2519,60.1058,60.2288,148264.0
2018-05-18 10:30:00,78.35,78.37,78.1,78.18,107854.0,60.2365,60.2519,60.0443,60.1058,107854.0
2018-05-18 10:40:00,78.18,78.18,77.87,78.16,142573.0,60.1058,60.1058,59.8675,60.0905,142573.0
2018-05-18 10:50:00,78.18,78.41,78.16,78.41,47441.0,60.1058,60.2827,60.0905,60.2827,47441.0
2018-05-18 11:00:00,78.42,78.73,78.38,78.71,65296.0,60.2904,60.5287,60.2596,60.5133,65296.0
2018-05-18 11:10:00,78.72,78.86,78.65,78.83,47465.0,60.521,60.6286,60.4672,60.6056,47465.0
2018-05-18 11:20:00,78.84,78.98,78.83,78.89,73782.0,60.6133,60.7209,60.6056,60.6517,73782.0
2018-05-18 11:30:00,78.89,79.23,78.89,79.18,87286.0,60.6517,60.9131,60.6517,60.8746,87286.0
2018-05-18 11:40:00,79.18,79.29,79.14,79.29,54989.0,60.8746,60.9592,60.8439,60.9592,54989.0
2018-05-18 11:50:00,79.28,79.31,79.17,79.22,35379.0,60.9515,60.9746,60.867,60.9054,35379.0
2018-05-18 12:00:00,79.22,79.24,78.96,78.96,47265.0,60.9054,60.9208,60.7055,60.7055,47265.0
2018-05-18 12:10:00,78.95,79.07,78.93,78.98,28604.0,60.6978,60.7901,60.6824,60.7209,28604.0
2018-05-18 12:20:00,78.97,79.02,78.92,78.93,26654.0,60.7132,60.7516,60.6748,60.6824,26654.0
2018-05-18 12:30:00,78.93,78.93,78.76,78.82,24532.0,60.6824,60.6824,60.5517,60.5979,24532.0
2018-05-18 12:40:00,78.83,78.96,78.81,78.96,23631.0,60.6056,60.7055,60.5902,60.7055,23631.0
2018-05-18 12:50:00,78.96,79.0,78.88,78.98,19088.0,60.7055,60.7363,60.644,60.7209,19088.0
2018-05-18 13:00:00,79.0,79.0,78.85,78.92,16500.0,60.7363,60.7363,60.6209,60.6748,16500.0
2018-05-18 13:10:00,78.92,79.0,78.9,78.92,15383.0,60.6748,60.7363,60.6594,60.6748,15383.0
2018-05-18 13:20:00,78.92,78.95,78.87,78.93,40672.0,60.6748,60.6978,60.6363,60.6824,40672.0
2018-05-18 13:30:00,78.94,78.94,78.66,78.72,19041.0,60.6901,60.6901,60.4749,60.521,19041.0
2018-05-18 13:40:00,78.74,78.81,78.72,78.77,55930.0,60.5364,60.5902,60.521,60.5594,55930.0
2018-05-18 13:50:00,78.77,78.77,78.66,78.71,17848.0,60.5594,60.5594,60.4749,60.5133,17848.0
2018-05-18 14:00:00,78.71,78.75,78.64,78.69,20717.0,60.5133,60.5441,60.4595,60.4979,20717.0
2018-05-18 14:10:00,78.7,78.79,78.65,78.76,18293.0,60.5056,60.5748,60.4672,60.5517,18293.0
2018-05-18 14:20:00,78.76,78.78,78.69,78.7,18467.0,60.5517,60.5671,60.4979,60.5056,18467.0
2018-05-18 14:30:00,78.69,78.74,78.62,78.72,41590.0,60.4979,60.5364,60.4441,60.521,41590.0
2018-05-18 14:40:00,78.72,78.75,78.64,78.64,19567.0,60.521,60.5441,60.4595,60.4595,19567.0
2018-05-18 14:50:00,78.63,78.69,78.61,78.69,24008.0,60.4518,60.4979,60.4364,60.4979,24008.0
2018-05-18 15:00:00,78.7,78.7,78.59,78.59,27712.0,60.5056,60.5056,60.421,60.421,27712.0
2018-05-18 15:10:00,78.59,78.59,78.46,78.47,51140.0,60.421,60.421,60.3211,60.3288,51140.0
2018-05-18 15:20:00,78.47,78.5,78.37,78.38,35814.0,60.3288,60.3519,60.2519,60.2596,35814.0
2018-05-18 15:30:00,78.39,78.43,78.34,78.39,69311.0,60.2673,60.298,60.2288,60.2673,69311.0
2018-05-18 15:40:00,78.39,78.42,78.35,78.42,80439.0,60.2673,60.2904,60.2365,60.2904,80439.0
2018-05-18 15:50:00,78.42,78.43,78.25,78.25,291986.0,60.2904,60.298,60.1597,60.1597,291986.0
2018-05-21 09:30:00,78.89,78.99,78.57,78.9,147690.0,60.6517,60.7286,60.4057,60.6594,147690.0
2018-05-21 09:40:00,78.91,79.25,78.85,78.98,113749.0,60.6671,60.9285,60.6209,60.7209,113749.0
2018-05-21 09:50:00,78.99,79.11,78.33,78.39,84062.0,60.7286,60.8208,60.2212,60.2673,84062.0
2018-05-21 10:00:00,78.34,78.52,78.17,78.51,83771.0,60.2288,60.3672,60.0981,60.3595,83771.0
2018-05-21 10:10:00,78.48,78.84,78.46,78.84,73844.0,60.3365,60.6133,60.3211,60.6133,73844.0
2018-05-21 10:20:00,78.85,79.18,78.8,79.08,101668.0,60.6209,60.8746,60.5825,60.7978,101668.0
2018-05-21 10:30:00,79.07,79.28,79.02,79.25,82968.0,60.7901,60.9515,60.7516,60.9285,82968.0
2018-05-21 10:40:00,79.24,79.39,79.19,79.21,84683.0,60.9208,61.0361,60.8823,60.8977,84683.0
2018-05-21 10:50:00,79.22,79.22,78.92,78.92,49629.0,60.9054,60.9054,60.6748,60.6748,49629.0
2018-05-21 11:00:00,78.94,78.95,78.75,78.78,55029.0,60.6901,60.6978,60.5441,60.5671,55029.0
2018-05-21 11:10:00,78.78,78.82,78.7,78.78,34587.0,60.5671,60.5979,60.5056,60.5671,34587.0
2018-05-21 11:20:00,78.78,78.88,78.64,78.68,48210.0,60.5671,60.644,60.4595,60.4902,48210.0
2018-05-21 11:30:00,78.69,78.78,78.59,78.61,48727.0,60.4979,60.5671,60.421,60.4364,48727.0
2018-05-21 11:40:00,78.59,78.62,78.5,78.58,33780.0,60.421,60.4441,60.3519,60.4134,33780.0
2018-05-21 11:50:00,78.58,78.66,78.48,78.53,59915.0,60.4134,60.4749,60.3365,60.3749,59915.0
2018-05-21 12:00:00,78.53,78.77,78.46,78.6,76326.0,60.3749,60.5594,60.3211,60.4287,76326.0
2018-05-21 12:10:00,78.6,78.62,78.5,78.54,65793.0,60.4287,60.4441,60.3519,60.3826,65793.0
2018-05-21 12:20:00,78.55,78.57,78.48,78.54,42536.0,60.3903,60.4057,60.3365,60.3826,42536.0
2018-05-21 12:30:00,78.54,78.67,78.44,78.5,37345.0,60.3826,60.4826,60.3057,60.3519,37345.0
2018-05-21 12:40:00,78.5,78.5,78.36,78.41,79561.0,60.3519,60.3519,60.2442,60.2827,79561.0
2018-05-21 12:50:00,78.41,78.58,78.39,78.55,64986.0,60.2827,60.4134,60.2673,60.3903,64986.0
2018-05-21 13:00:00,78.56,78.57,78.47,78.56,34137.0,60.398,60.4057,60.3288,60.398,34137.0
2018-05-21 13:10:00,78.56,78.56,78.41,78.49,25464.0,60.398,60.398,60.2827,60.3442,25464.0
2018-05-21 13:20:00,78.48,78.63,78.47,78.57,40024.0,60.3365,60.4518,60.3288,60.4057,40024.0
2018-05-21 13:30:00,78.57,78.65,78.55,78.61,29176.0,60.4057,60.4672,60.3903,60.4364,29176.0
2018-05-21 13:40:00,78.6,78.6,78.47,78.54,43978.0,60.4287,60.4287,60.3288,60.3826,43978.0
2018-05-21 13:50:00,78.54,78.54,78.31,78.34,31479.0,60.3826,60.3826,60.2058,60.2288,31479.0
2018-05-21 14:00:00,78.34,78.38,78.28,78.29,32943.0,60.2288,60.2596,60.1827,60.1904,32943.0
2018-05-21 14:10:00,78.29,78.42,78.28,78.4,32617.0,60.1904,60.2904,60.1827,60.275,32617.0
2018-05-21 14:20:00,78.41,78.44,78.35,78.39,39039.0,60.2827,60.3057,60.2365,60.2673,39039.0
2018-05-21 14:30:00,78.37,78.38,78.23,78.24,27545.0,60.2519,60.2596,60.1443,60.152,27545.0
2018-05-21 14:40:00,78.23,78.32,78.23,78.25,35781.0,60.1443,60.2135,60.1443,60.1597,35781.0
2018-05-21 14:50:00,78.25,78.29,78.23,78.26,37532.0,60.1597,60.1904,60.1443,60.1673,37532.0
2018-05-21 15:00:00,78.27,78.41,78.26,78.38,47802.0,60.175,60.2827,60.1673,60.2596,47802.0
2018-05-21 15:10:00,78.39,78.39,78.25,78.26,66419.0,60.2673,60.2673,60.1597,60.1673,66419.0
2018-05-21 15:20:00,78.26,78.33,78.19,78.2,85480.0,60.1673,60.2212,60.1135,60.1212,85480.0
2018-05-21 15:30:00,78.2,78.21,78.14,78.2,126164.0,60.1212,60.1289,60.0751,60.1212,126164.0
2018-05-21 15:40:00,78.2,78.29,78.16,78.29,175010.0,60.1212,60.1904,60.0905,60.1904,175010.0
2018-05-21 15:50:00,78.29,78.39,78.28,78.3,345955.0,60.1904,60.2673,60.1827,60.1981,345955.0
2018-05-22 09:30:00,78.93,78.98,78.47,78.58,168800.0,60.6824,60.7209,60.3288,60.4134,168800.0
2018-05-22 09:40:00,78.5,78.54,77.54,77.54,154297.0,60.3519,60.3826,59.6138,59.6138,154297.0
2018-05-22 09:50:00,77.54,77.85,77.33,77.64,112814.0,59.6138,59.8521,59.4523,59.6907,112814.0
2018-05-22 10:00:00,77.65,78.0,77.55,77.75,103029.0,59.6984,59.9674,59.6215,59.7752,103029.0
2018-05-22 10:10:00,77.78,78.09,77.66,77.75,73465.0,59.7983,60.0366,59.7061,59.7752,73465.0
2018-05-22 10:20:00,77.74,77.77,77.19,77.23,65182.0,59.7676,59.7906,59.3447,59.3755,65182.0
2018-05-22 10:30:00,77.26,77.37,77.01,77.16,142622.0,59.3985,59.4831,59.2063,59.3216,142622.0
2018-05-22 10:40:00,77.16,77.17,76.59,76.62,83722.0,59.3216,59.3293,58.8834,58.9065,83722.0
2018-05-22 10:50:00,76.61,76.76,76.17,76.19,135834.0,58.8988,59.0141,58.5605,58.5759,135834.0
2018-05-22 11:00:00,76.2,76.57,76.13,76.52,272412.0,58.5836,58.868,58.5298,58.8296,272412.0
2018-05-22 11:10:00,76.53,76.7,76.37,76.39,119093.0,58.8373,58.968,58.7143,58.7297,119093.0
2018-05-22 11:20:00,76.41,76.41,76.09,76.12,124543.0,58.745,58.745,58.499,58.5221,124543.0
2018-05-22 11:30:00,76.13,76.18,75.88,76.13,78477.0,58.5298,58.5682,58.3376,58.5298,78477.0
2018-05-22 11:40:00,76.13,76.15,75.82,75.84,59312.0,58.5298,58.5451,58.2914,58.3068,59312.0
2018-05-22 11:50:00,75.82,76.07,75.82,76.05,77560.0,58.2914,58.4836,58.2914,58.4683,77560.0
2018-05-22 12:00:00,76.05,76.06,75.77,75.95,91212.0,58.4683,58.476,58.253,58.3914,91212.0
2018-05-22 12:10:00,75.92,76.09,75.89,75.94,125052.0,58.3683,58.499,58.3453,58.3837,125052.0
2018-05-22 12:20:00,75.94,75.97,75.8,75.84,82207.0,58.3837,58.4068,58.2761,58.3068,82207.0
2018-05-22 12:30:00,75.82,75.85,75.71,75.76,88244.0,58.2914,58.3145,58.2069,58.2453,88244.0
2018-05-22 12:40:00,75.77,75.79,75.59,75.65,53808.0,58.253,58.2684,58.1146,58.1607,53808.0
2018-05-22 12:50:00,75.65,75.76,75.54,75.69,44863.0,58.1607,58.2453,58.0762,58.1915,44863.0
2018-05-22 13:00:00,75.69,75.69,75.51,75.57,42372.0,58.1915,58.1915,58.0531,58.0992,42372.0
2018-05-22 13:10:00,75.59,75.71,75.57,75.63,55818.0,58.1146,58.2069,58.0992,58.1454,55818.0
2018-05-22 13:20:00,75.62,75.85,75.62,75.83,53865.0,58.1377,58.3145,58.1377,58.2991,53865.0
2018-05-22 13:30:00,75.83,75.83,75.6,75.65,57429.0,58.2991,58.2991,58.1223,58.1607,57429.0
2018-05-22 13:40:00,75.64,75.68,75.48,75.49,54262.0,58.153,58.1838,58.03,58.0377,54262.0
2018-05-22 13:50:00,75.49,75.59,75.42,75.42,169610.0,58.0377,58.1146,57.9839,57.9839,169610.0
2018-05-22 14:00:00,75.42,75.58,75.31,75.45,72551.0,57.9839,58.1069,57.8993,58.007,72551.0
2018-05-22 14:10:00,75.45,75.54,75.44,75.5,129302.0,58.007,58.0762,57.9993,58.0454,129302.0
2018-05-22 14:20:00,75.48,75.53,75.38,75.52,89340.0,58.03,58.0685,57.9532,58.0608,89340.0
2018-05-22 14:30:00,75.52,75.55,75.46,75.48,74390.0,58.0608,58.0839,58.0147,58.03,74390.0
2018-05-22 14:40:00,75.48,75.5,75.42,75.47,51357.0,58.03,58.0454,57.9839,58.0224,51357.0
2018-05-22 14:50:00,75.47,75.5,75.39,75.42,61246.0,58.0224,58.0454,57.9608,57.9839,61246.0
2018-05-22 15:00:00,75.42,75.46,75.36,75.37,67995.0,57.9839,58.0147,57.9378,57.9455,67995.0
2018-05-22 15:10:00,75.38,75.4,75.33,75.34,77815.0,57.9532,57.9685,57.9147,57.9224,77815.0
2018-05-22 15:20:00,75.34,75.36,75.18,75.23,122620.0,57.9224,57.9378,57.7994,57.8378,122620.0
2018-05-22 15:30:00,75.23,75.28,75.15,75.2,133535.0,57.8378,57.8763,57.7763,57.8148,133535.0
2018-05-22 15:40:00,75.2,75.38,75.18,75.38,135850.0,57.8148,57.9532,57.7994,57.9532,135850.0
2018-05-22 15:50:00,75.37,75.62,75.35,75.48,425370.0,57.9455,58.1377,57.9301,58.03,425370.0
2018-05-23 09:30:00,75.08,76.11,74.65,76.07,216563.0,57.7225,58.5144,57.3919,58.4836,216563.0
2018-05-23 09:40:00,76.1,76.56,75.65,75.69,235678.0,58.5067,58.8604,58.1607,58.1915,235678.0
2018-05-23 09:50:00,75.74,75.84,75.39,75.59,96981.0,58.2299,58.3068,57.9608,58.1146,96981.0
2018-05-23 10:00:00,75.6,75.62,75.38,75.48,54771.0,58.1223,58.1377,57.9532,58.03,54771.0
2018-05-23 10:10:00,75.47,75.58,75.32,75.33,73654.0,58.0224,58.1069,57.907,57.9147,73654.0
2018-05-23 10:20:00,75.31,75.42,75.13,75.29,65683.0,57.8993,57.9839,57.761,57.884,65683.0
2018-05-23 10:30:00,75.3,75.44,75.28,75.32,58073.0,57.8917,57.9993,57.8763,57.907,58073.0
2018-05-23 10:40:00,75.32,75.33,75.06,75.1,45269.0,57.907,57.9147,57.7071,57.7379,45269.0
2018-05-23 10:50:00,75.09,75.43,75.08,75.41,35705.0,57.7302,57.9916,57.7225,57.9762,35705.0
2018-05-23 11:00:00,75.4,75.57,75.35,75.56,39779.0,57.9685,58.0992,57.9301,58.0915,39779.0
2018-05-23 11:10:00,75.56,75.85,75.43,75.82,63671.0,58.0915,58.3145,57.9916,58.2914,63671.0
2018-05-23 11:20:00,75.79,75.79,75.59,75.79,61261.0,58.2684,58.2684,58.1146,58.2684,61261.0
2018-05-23 11:30:00,75.78,75.95,75.77,75.89,76486.0,58.2607,58.3914,58.253,58.3453,76486.0
2018-05-23 11:40:00,75.9,75.98,75.85,75.85,47312.0,58.3529,58.4144,58.3145,58.3145,47312.0
2018-05-23 11:50:00,75.86,75.9,75.58,75.58,58804.0,58.3222,58.3529,58.1069,58.1069,58804.0
2018-05-23 12:00:00,75.58,75.88,75.58,75.81,58900.0,58.1069,58.3376,58.1069,58.2837,58900.0
2018-05-23 12:10:00,75.8,75.85,75.66,75.75,41328.0,58.2761,58.3145,58.1684,58.2376,41328.0
2018-05-23 12:20:00,75.74,75.79,75.58,75.65,74838.0,58.2299,58.2684,58.1069,58.1607,74838.0
2018-05-23 12:30:00,75.66,75.7,75.49,75.59,44639.0,58.1684,58.1992,58.0377,58.1146,44639.0
2018-05-23 12:40:00,75.58,75.74,75.57,75.73,43836.0,58.1069,58.2299,58.0992,58.2222,43836.0
2018-05-23 12:50:00,75.73,75.78,75.67,75.68,25880.0,58.2222,58.2607,58.1761,58.1838,25880.0
2018-05-23 13:00:00,75.69,75.69,75.49,75.51,43941.0,58.1915,58.1915,58.0377,58.0531,43941.0
2018-05-23 13:10:00,75.51,75.54,75.41,75.43,33151.0,58.0531,58.0762,57.9762,57.9916,33151.0
2018-05-23 13:20:00,75.42,75.47,75.38,75.43,38740.0,57.9839,58.0224,57.9532,57.9916,38740.0
2018-05-23 13:30:00,75.42,75.43,75.36,75.38,34201.0,57.9839,57.9916,57.9378,57.9532,34201.0
2018-05-23 13:40:00,75.39,75.44,75.33,75.43,58165.0,57.9608,57.9993,57.9147,57.9916,58165.0
2018-05-23 13:50:00,75.45,75.47,75.4,75.47,29663.0,58.007,58.0224,57.9685,58.0224,29663.0
2018-05-23 14:00:00,75.46,75.65,75.41,75.52,54419.0,58.0147,58.1607,57.9762,58.0608,54419.0
2018-05-23 14:10:00,75.51,75.68,75.45,75.65,110378.0,58.0531,58.1838,58.007,58.1607,110378.0
2018-05-23 14:20:00,75.65,75.92,75.52,75.9,116219.0,58.1607,58.3683,58.0608,58.3529,116219.0
2018-05-23 14:30:00,75.91,75.95,75.62,75.75,114378.0,58.3606,58.3914,58.1377,58.2376,114378.0
2018-05-23 14:40:00,75.75,76.2,75.68,76.12,157597.0,58.2376,58.5836,58.1838,58.5221,157597.0
2018-05-23 14:50:00,76.12,76.18,75.96,76.06,130230.0,58.5221,58.5682,58.3991,58.476,130230.0
2018-05-23 15:00:00,76.07,76.22,76.01,76.22,92893.0,58.4836,58.599,58.4375,58.599,92893.0
2018-05-23 15:10:00,76.22,76.29,76.12,76.15,128995.0,58.599,58.6528,58.5221,58.5451,128995.0
2018-05-23 15:20:00,76.16,76.21,76.05,76.09,126765.0,58.5528,58.5913,58.4683,58.499,126765.0
2018-05-23 15:30:00,76.09,76.29,75.95,76.06,194629.0,58.499,58.6528,58.3914,58.476,194629.0
2018-05-23 15:40:00,76.06,76.08,75.84,75.92,254927.0,58.476,58.4913,58.3068,58.3683,254927.0
2018-05-23 15:50:00,75.93,76.21,75.64,75.86,540617.0,58.376,58.5913,58.153,58.3222,540617.0
2018-05-24 09:30:00,70.88,72.86,70.75,71.87,1935016.0,54.4935,56.0157,54.3936,55.2546,1935016.0
2018-05-24 09:40:00,71.87,72.82,71.46,71.61,1045683.0,55.2546,55.985,54.9394,55.0547,1045683.0
2018-05-24 09:50:00,71.62,71.78,71.07,71.13,715188.0,55.0624,55.1854,54.6396,54.6857,715188.0
2018-05-24 10:00:00,71.12,71.36,70.56,71.14,602932.0,54.678,54.8625,54.2475,54.6934,602932.0
2018-05-24 10:10:00,71.09,71.14,70.42,70.51,438285.0,54.6549,54.6934,54.1398,54.209,438285.0
2018-05-24 10:20:00,70.51,71.17,70.45,71.13,394543.0,54.209,54.7165,54.1629,54.6857,394543.0
2018-05-24 10:30:00,71.12,71.13,70.5,70.96,391050.0,54.678,54.6857,54.2013,54.555,391050.0
2018-05-24 10:40:00,70.97,71.14,70.45,70.67,421527.0,54.5627,54.6934,54.1629,54.332,421527.0
2018-05-24 10:50:00,70.67,70.75,70.25,70.35,368426.0,54.332,54.3936,54.0091,54.086,368426.0
2018-05-24 11:00:00,70.35,70.82,70.28,70.59,212837.0,54.086,54.4474,54.0322,54.2705,212837.0
2018-05-24 11:10:00,70.58,70.73,70.19,70.28,294053.0,54.2629,54.3782,53.963,54.0322,294053.0
2018-05-24 11:20:00,70.29,70.39,69.83,69.9,410862.0,54.0399,54.1168,53.6862,53.7401,410862.0
2018-05-24 11:30:00,69.88,70.03,69.71,69.81,333996.0,53.7247,53.84,53.594,53.6709,333996.0
2018-05-24 11:40:00,69.81,70.19,69.75,70.05,429086.0,53.6709,53.963,53.6247,53.8554,429086.0
2018-05-24 11:50:00,70.03,70.26,69.85,70.06,329691.0,53.84,54.0168,53.7016,53.8631,329691.0
2018-05-24 12:00:00,70.06,70.32,70.0,70.18,233274.0,53.8631,54.063,53.8169,53.9553,233274.0
2018-05-24 12:10:00,70.19,70.21,69.87,70.14,304445.0,53.963,53.9784,53.717,53.9246,304445.0
2018-05-24 12:20:00,70.14,70.25,69.83,70.23,186837.0,53.9246,54.0091,53.6862,53.9938,186837.0
2018-05-24 12:30:00,70.23,70.52,70.19,70.2,307900.0,53.9938,54.2167,53.963,53.9707,307900.0
2018-05-24 12:40:00,70.2,70.29,70.18,70.22,117567.0,53.9707,54.0399,53.9553,53.9861,117567.0
2018-05-24 12:50:00,70.22,70.29,70.01,70.04,136237.0,53.9861,54.0399,53.8246,53.8477,136237.0
2018-05-24 13:00:00,70.04,70.26,70.0,70.24,136421.0,53.8477,54.0168,53.8169,54.0015,136421.0
2018-05-24 13:10:00,70.24,70.64,70.22,70.64,248637.0,54.0015,54.309,53.9861,54.309,248637.0
2018-05-24 13:20:00,70.62,70.63,70.11,70.15,168649.0,54.2936,54.3013,53.9015,53.9323,168649.0
2018-05-24 13:30:00,70.15,70.29,70.11,70.28,147834.0,53.9323,54.0399,53.9015,54.0322,147834.0
2018-05-24 13:40:00,70.27,70.52,70.22,70.42,126400.0,54.0245,54.2167,53.9861,54.1398,126400.0
2018-05-24 13:50:00,70.42,70.74,70.32,70.7,171970.0,54.1398,54.3859,54.063,54.3551,171970.0
2018-05-24 14:00:00,70.69,71.04,70.58,70.67,345810.0,54.3474,54.6165,54.2629,54.332,345810.0
2018-05-24 14:10:00,70.69,70.81,70.37,70.46,213069.0,54.3474,54.4397,54.1014,54.1706,213069.0
2018-05-24 14:20:00,70.46,70.5,70.31,70.39,153607.0,54.1706,54.2013,54.0553,54.1168,153607.0
2018-05-24 14:30:00,70.4,70.76,70.36,70.75,191899.0,54.1245,54.4012,54.0937,54.3936,191899.0
2018-05-24 14:40:00,70.74,70.76,70.57,70.59,172209.0,54.3859,54.4012,54.2552,54.2705,172209.0
2018-05-24 14:50:00,70.6,70.76,70.58,70.7,107329.0,54.2782,54.4012,54.2629,54.3551,107329.0
2018-05-24 15:00:00,70.72,70.9,70.57,70.88,206771.0,54.3705,54.5089,54.2552,54.4935,206771.0
2018-05-24 15:10:00,70.88,71.02,70.76,70.97,227135.0,54.4935,54.6011,54.4012,54.5627,227135.0
2018-05-24 15:20:00,70.97,71.05,70.68,70.71,342567.0,54.5627,54.6242,54.3397,54.3628,342567.0
2018-05-24 15:30:00,70.71,71.06,70.63,70.9,393884.0,54.3628,54.6319,54.3013,54.5089,393884.0
2018-05-24 15:40:00,70.93,70.96,70.61,70.81,356241.0,54.5319,54.555,54.2859,54.4397,356241.0
2018-05-24 15:50:00,70.8,71.03,70.72,70.9,615717.0,54.432,54.6088,54.3705,54.5089,615717.0
2018-05-25 09:30:00,71.0,71.04,69.97,70.05,474583.0,54.5858,54.6165,53.7939,53.8554,474583.0
2018-05-25 09:40:00,70.06,70.2,69.73,69.77,394625.0,53.8631,53.9707,53.6094,53.6401,394625.0
2018-05-25 09:50:00,69.76,70.09,69.68,70.01,272548.0,53.6324,53.8861,53.5709,53.8246,272548.0
2018-05-25 10:00:00,70.0,70.03,69.74,70.01,209383.0,53.8169,53.84,53.617,53.8246,209383.0
2018-05-25 10:10:00,70.02,70.03,69.78,70.0,171992.0,53.8323,53.84,53.6478,53.8169,171992.0
2018-05-25 10:20:00,69.98,70.06,69.75,69.75,204458.0,53.8016,53.8631,53.6247,53.6247,204458.0
2018-05-25 10:30:00,69.76,69.89,69.48,69.53,245804.0,53.6324,53.7324,53.4172,53.4556,245804.0
2018-05-25 10:40:00,69.52,69.53,69.31,69.5,245712.0,53.4479,53.4556,53.2865,53.4325,245712.0
2018-05-25 10:50:00,69.51,69.84,69.51,69.77,176170.0,53.4402,53.6939,53.4402,53.6401,176170.0
2018-05-25 11:00:00,69.75,69.88,69.48,69.59,164350.0,53.6247,53.7247,53.4172,53.5017,164350.0
2018-05-25 11:10:00,69.61,69.61,69.22,69.3,161119.0,53.5171,53.5171,53.2173,53.2788,161119.0
2018-05-25 11:20:00,69.31,69.58,69.26,69.45,163621.0,53.2865,53.494,53.248,53.3941,163621.0
2018-05-25 11:30:00,69.44,69.5,69.17,69.24,136266.0,53.3864,53.4325,53.1788,53.2326,136266.0
2018-05-25 11:40:00,69.25,69.25,69.08,69.15,216406.0,53.2403,53.2403,53.1096,53.1634,216406.0
2018-05-25 11:50:00,69.16,69.16,69.0,69.03,179002.0,53.1711,53.1711,53.0481,53.0712,179002.0
2018-05-25 12:00:00,69.01,69.24,69.0,69.16,157715.0,53.0558,53.2326,53.0481,53.1711,157715.0
2018-05-25 12:10:00,69.15,69.48,69.09,69.39,164362.0,53.1634,53.4172,53.1173,53.348,164362.0
2018-05-25 12:20:00,69.42,69.89,69.39,69.83,190004.0,53.371,53.7324,53.348,53.6862,190004.0
2018-05-25 12:30:00,69.85,69.9,69.46,69.49,307757.0,53.7016,53.7401,53.4018,53.4248,307757.0
2018-05-25 12:40:00,69.48,69.72,69.41,69.69,96630.0,53.4172,53.6017,53.3633,53.5786,96630.0
2018-05-25 12:50:00,69.69,69.7,69.58,69.61,61349.0,53.5786,53.5863,53.494,53.5171,61349.0
2018-05-25 13:00:00,69.62,69.81,69.62,69.79,95488.0,53.5248,53.6709,53.5248,53.6555,95488.0
2018-05-25 13:10:00,69.8,69.9,69.48,69.52,139281.0,53.6632,53.7401,53.4172,53.4479,139281.0
2018-05-25 13:20:00,69.53,69.61,69.37,69.38,71045.0,53.4556,53.5171,53.3326,53.3403,71045.0
2018-05-25 13:30:00,69.38,69.39,69.22,69.23,96383.0,53.3403,53.348,53.2173,53.225,96383.0
2018-05-25 13:40:00,69.24,69.28,69.07,69.13,122454.0,53.2326,53.2634,53.1019,53.1481,122454.0
2018-05-25 13:50:00,69.12,69.14,68.88,68.92,149041.0,53.1404,53.1558,52.9559,52.9866,149041.0
2018-05-25 14:00:00,68.92,69.08,68.78,68.8,176281.0,52.9866,53.1096,52.879,52.8944,176281.0
2018-05-25 14:10:00,68.81,68.87,68.67,68.7,152904.0,52.9021,52.9482,52.7944,52.8175,152904.0
2018-05-25 14:20:00,68.71,68.87,68.55,68.56,226678.0,52.8252,52.9482,52.7022,52.7098,226678.0
2018-05-25 14:30:00,68.57,68.68,68.45,68.67,154355.0,52.7175,52.8021,52.6253,52.7944,154355.0
2018-05-25 14:40:00,68.68,68.68,68.4,68.53,154184.0,52.8021,52.8021,52.5868,52.6868,154184.0
2018-05-25 14:50:00,68.53,68.54,68.4,68.42,110411.0,52.6868,52.6945,52.5868,52.6022,110411.0
2018-05-25 15:00:00,68.42,68.66,68.32,68.63,187926.0,52.6022,52.7867,52.5253,52.7637,187926.0
2018-05-25 15:10:00,68.63,68.65,68.37,68.4,122913.0,52.7637,52.779,52.5638,52.5868,122913.0
2018-05-25 15:20:00,68.39,68.73,68.39,68.63,259979.0,52.5792,52.8405,52.5792,52.7637,259979.0
2018-05-25 15:30:00,68.62,68.73,68.5,68.53,187425.0,52.756,52.8405,52.6637,52.6868,187425.0
2018-05-25 15:40:00,68.54,68.57,68.4,68.41,244251.0,52.6945,52.7175,52.5868,52.5945,244251.0
2018-05-25 15:50:00,68.42,68.55,68.41,68.45,592240.0,52.6022,52.7022,52.5945,52.6253,592240.0
2018-05-29 09:30:00,68.11,68.7,67.94,68.62,302910.0,52.3639,52.8175,52.2332,52.756,302910.0
2018-05-29 09:40:00,68.64,68.76,68.45,68.67,178094.0,52.7714,52.8636,52.6253,52.7944,178094.0
2018-05-29 09:50:00,68.68,68.98,68.68,68.94,168382.0,52.8021,53.0328,52.8021,53.002,168382.0
2018-05-29 10:00:00,68.94,69.28,68.84,69.17,187472.0,53.002,53.2634,52.9251,53.1788,187472.0
2018-05-29 10:10:00,69.18,69.2,68.66,68.8,237616.0,53.1865,53.2019,52.7867,52.8944,237616.0
2018-05-29 10:20:00,68.79,68.96,68.72,68.77,132891.0,52.8867,53.0174,52.8329,52.8713,132891.0
2018-05-29 10:30:00,68.76,68.92,68.67,68.87,101735.0,52.8636,52.9866,52.7944,52.9482,101735.0
2018-05-29 10:40:00,68.87,69.07,68.73,68.77,109386.0,52.9482,53.1019,52.8405,52.8713,109386.0
2018-05-29 10:50:00,68.79,68.87,68.54,68.55,92328.0,52.8867,52.9482,52.6945,52.7022,92328.0
2018-05-29 11:00:00,68.57,68.57,68.41,68.42,74242.0,52.7175,52.7175,52.5945,52.6022,74242.0
2018-05-29 11:10:00,68.42,68.59,68.41,68.51,79501.0,52.6022,52.7329,52.5945,52.6714,79501.0
2018-05-29 11:20:00,68.51,68.65,68.42,68.47,72791.0,52.6714,52.779,52.6022,52.6407,72791.0
2018-05-29 11:30:00,68.48,68.57,68.35,68.4,82715.0,52.6483,52.7175,52.5484,52.5868,82715.0
2018-05-29 11:40:00,68.39,68.39,68.09,68.19,74810.0,52.5792,52.5792,52.3485,52.4254,74810.0
2018-05-29 11:50:00,68.2,68.3,68.16,68.2,79535.0,52.4331,52.51,52.4023,52.4331,79535.0
2018-05-29 12:00:00,68.2,68.25,67.99,68.01,91832.0,52.4331,52.4715,52.2716,52.287,91832.0
2018-05-29 12:10:00,68.01,68.15,67.81,68.12,83781.0,52.287,52.3946,52.1332,52.3716,83781.0
2018-05-29 12:20:00,68.12,68.21,68.03,68.08,39422.0,52.3716,52.4408,52.3024,52.3408,39422.0
2018-05-29 12:30:00,68.07,68.26,68.0,68.17,64749.0,52.3331,52.4792,52.2793,52.41,64749.0
2018-05-29 12:40:00,68.18,68.31,68.11,68.3,52047.0,52.4177,52.5176,52.3639,52.51,52047.0
2018-05-29 12:50:00,68.3,68.46,68.27,68.43,86376.0,52.51,52.633,52.4869,52.6099,86376.0
2018-05-29 13:00:00,68.43,68.44,68.25,68.28,91540.0,52.6099,52.6176,52.4715,52.4946,91540.0
2018-05-29 13:10:00,68.28,68.3,68.19,68.24,46239.0,52.4946,52.51,52.4254,52.4638,46239.0
2018-05-29 13:20:00,68.24,68.31,68.12,68.12,37902.0,52.4638,52.5176,52.3716,52.3716,37902.0
2018-05-29 13:30:00,68.14,68.14,68.02,68.06,43068.0,52.3869,52.3869,52.2947,52.3254,43068.0
2018-05-29 13:40:00,68.06,68.26,68.06,68.22,57363.0,52.3254,52.4792,52.3254,52.4485,57363.0
2018-05-29 13:50:00,68.23,68.32,68.16,68.2,52988.0,52.4561,52.5253,52.4023,52.4331,52988.0
2018-05-29 14:00:00,68.19,68.2,68.03,68.05,51063.0,52.4254,52.4331,52.3024,52.3178,51063.0
2018-05-29 14:10:00,68.05,68.07,67.94,67.96,54162.0,52.3178,52.3331,52.2332,52.2486,54162.0
2018-05-29 14:20:00,67.97,68.09,67.86,68.08,60599.0,52.2563,52.3485,52.1717,52.3408,60599.0
2018-05-29 14:30:00,68.09,68.12,67.96,68.0,49512.0,52.3485,52.3716,52.2486,52.2793,49512.0
2018-05-29 14:40:00,67.99,68.04,67.84,67.84,45283.0,52.2716,52.3101,52.1563,52.1563,45283.0
2018-05-29 14:50:00,67.84,67.88,67.77,67.8,73074.0,52.1563,52.1871,52.1025,52.1256,73074.0
2018-05-29 15:00:00,67.79,67.92,67.78,67.88,79835.0,52.1179,52.2178,52.1102,52.1871,79835.0
2018-05-29 15:10:00,67.87,67.95,67.85,67.88,82000.0,52.1794,52.2409,52.164,52.1871,82000.0
2018-05-29 15:20:00,67.88,68.03,67.87,68.0,97998.0,52.1871,52.3024,52.1794,52.2793,97998.0
2018-05-29 15:30:00,68.0,68.15,67.89,68.12,121411.0,52.2793,52.3946,52.1947,52.3716,121411.0
2018-05-29 15:40:00,68.13,68.33,68.11,68.22,142076.0,52.3793,52.533,52.3639,52.4485,142076.0
2018-05-29 15:50:00,68.23,68.3,68.15,68.19,292472.0,52.4561,52.51,52.3946,52.4254,292472.0
2018-05-30 09:30:00,68.47,68.59,67.55,68.29,263545.0,52.6407,52.7329,51.9333,52.5023,263545.0
2018-05-30 09:40:00,68.31,68.43,68.06,68.3,104444.0,52.5176,52.6099,52.3254,52.51,104444.0
2018-05-30 09:50:00,68.29,68.36,68.13,68.23,107441.0,52.5023,52.5561,52.3793,52.4561,107441.0
2018-05-30 10:00:00,68.22,68.46,68.22,68.42,105526.0,52.4485,52.633,52.4485,52.6022,105526.0
2018-05-30 10:10:00,68.44,68.63,68.39,68.39,111351.0,52.6176,52.7637,52.5792,52.5792,111351.0
2018-05-30 10:20:00,68.4,68.6,68.27,68.57,91871.0,52.5868,52.7406,52.4869,52.7175,91871.0
2018-05-30 10:30:00,68.59,68.88,68.57,68.85,131751.0,52.7329,52.9559,52.7175,52.9328,131751.0
2018-05-30 10:40:00,68.86,69.14,68.78,69.06,122914.0,52.9405,53.1558,52.879,53.0943,122914.0
2018-05-30 10:50:00,69.05,69.11,68.95,69.1,70205.0,53.0866,53.1327,53.0097,53.125,70205.0
2018-05-30 11:00:00,69.1,69.21,69.07,69.13,106786.0,53.125,53.2096,53.1019,53.1481,106786.0
2018-05-30 11:10:00,69.14,69.53,69.09,69.51,161433.0,53.1558,53.4556,53.1173,53.4402,161433.0
2018-05-30 11:20:00,69.51,69.74,69.47,69.7,133451.0,53.4402,53.617,53.4095,53.5863,133451.0
2018-05-30 11:30:00,69.7,69.73,69.59,69.61,122688.0,53.5863,53.6094,53.5017,53.5171,122688.0
2018-05-30 11:40:00,69.61,69.74,69.51,69.67,134323.0,53.5171,53.617,53.4402,53.5632,134323.0
2018-05-30 11:50:00,69.67,69.85,69.65,69.78,169379.0,53.5632,53.7016,53.5479,53.6478,169379.0
2018-05-30 12:00:00,69.78,69.81,69.63,69.69,94303.0,53.6478,53.6709,53.5325,53.5786,94303.0
2018-05-30 12:10:00,69.68,69.75,69.65,69.66,47754.0,53.5709,53.6247,53.5479,53.5555,47754.0
2018-05-30 12:20:00,69.66,69.77,69.66,69.69,39773.0,53.5555,53.6401,53.5555,53.5786,39773.0
2018-05-30 12:30:00,69.69,69.79,69.65,69.71,84354.0,53.5786,53.6555,53.5479,53.594,84354.0
2018-05-30 12:40:00,69.72,69.74,69.57,69.59,69595.0,53.6017,53.617,53.4864,53.5017,69595.0
2018-05-30 12:50:00,69.59,69.71,69.56,69.71,50662.0,53.5017,53.594,53.4787,53.594,50662.0
2018-05-30 13:00:00,69.71,69.72,69.62,69.66,128149.0,53.594,53.6017,53.5248,53.5555,128149.0
2018-05-30 13:10:00,69.66,69.69,69.62,69.65,45318.0,53.5555,53.5786,53.5248,53.5479,45318.0
2018-05-30 13:20:00,69.65,69.67,69.47,69.55,62759.0,53.5479,53.5632,53.4095,53.471,62759.0
2018-05-30 13:30:00,69.55,69.62,69.53,69.62,73779.0,53.471,53.5248,53.4556,53.5248,73779.0
2018-05-30 13:40:00,69.62,69.78,69.6,69.77,40524.0,53.5248,53.6478,53.5094,53.6401,40524.0
2018-05-30 13:50:00,69.78,69.78,69.67,69.76,40255.0,53.6478,53.6478,53.5632,53.6324,40255.0
2018-05-30 14:00:00,69.76,69.76,69.63,69.74,52819.0,53.6324,53.6324,53.5325,53.617,52819.0
2018-05-30 14:10:00,69.74,69.8,69.71,69.74,43440.0,53.617,53.6632,53.594,53.617,43440.0
2018-05-30 14:20:00,69.75,69.8,69.72,69.76,39084.0,53.6247,53.6632,53.6017,53.6324,39084.0
2018-05-30 14:30:00,69.76,69.88,69.75,69.88,80255.0,53.6324,53.7247,53.6247,53.7247,80255.0
2018-05-30 14:40:00,69.88,69.88,69.78,69.85,52595.0,53.7247,53.7247,53.6478,53.7016,52595.0
2018-05-30 14:50:00,69.85,69.89,69.79,69.82,53638.0,53.7016,53.7324,53.6555,53.6786,53638.0
2018-05-30 15:00:00,69.82,69.89,69.76,69.77,67348.0,53.6786,53.7324,53.6324,53.6401,67348.0
2018-05-30 15:10:00,69.77,69.77,69.62,69.62,89387.0,53.6401,53.6401,53.5248,53.5248,89387.0
2018-05-30 15:20:00,69.63,69.66,69.57,69.59,97035.0,53.5325,53.5555,53.4864,53.5017,97035.0
2018-05-30 15:30:00,69.59,69.6,69.5,69.5,123197.0,53.5017,53.5094,53.4325,53.4325,123197.0
2018-05-30 15:40:00,69.5,69.61,69.46,69.58,186351.0,53.4325,53.5171,53.4018,53.494,186351.0
2018-05-30 15:50:00,69.58,69.68,69.57,69.61,368292.0,53.494,53.5709,53.4864,53.5171,368292.0
2018-05-31 09:30:00,69.45,69.53,69.15,69.23,171109.0,53.3941,53.4556,53.1634,53.225,171109.0
2018-05-31 09:40:00,69.23,69.29,68.92,68.98,123093.0,53.225,53.2711,52.9866,53.0328,123093.0
2018-05-31 09:50:00,68.99,69.12,68.54,68.56,144761.0,53.0404,53.1404,52.6945,52.7098,144761.0
2018-05-31 10:00:00,68.56,68.83,68.47,68.73,141434.0,52.7098,52.9174,52.6407,52.8405,141434.0
2018-05-31 10:10:00,68.72,69.35,68.71,69.28,85929.0,52.8329,53.3172,52.8252,53.2634,85929.0
2018-05-31 10:20:00,69.25,69.29,68.89,68.89,101569.0,53.2403,53.2711,52.9636,52.9636,101569.0
2018-05-31 10:30:00,68.88,69.03,68.71,68.75,105722.0,52.9559,53.0712,52.8252,52.8559,105722.0
2018-05-31 10:40:00,68.75,68.77,68.42,68.42,88109.0,52.8559,52.8713,52.6022,52.6022,88109.0
2018-05-31 10:50:00,68.43,68.78,68.38,68.75,72765.0,52.6099,52.879,52.5715,52.8559,72765.0
2018-05-31 11:00:00,68.75,68.82,68.62,68.8,80387.0,52.8559,52.9097,52.756,52.8944,80387.0
2018-05-31 11:10:00,68.8,68.83,68.55,68.55,66111.0,52.8944,52.9174,52.7022,52.7022,66111.0
2018-05-31 11:20:00,68.56,68.73,68.48,68.72,55427.0,52.7098,52.8405,52.6483,52.8329,55427.0
2018-05-31 11:30:00,68.72,68.72,68.42,68.61,55505.0,52.8329,52.8329,52.6022,52.7483,55505.0
2018-05-31 11:40:00,68.6,68.78,68.5,68.62,54351.0,52.7406,52.879,52.6637,52.756,54351.0
2018-05-31 11:50:00,68.6,68.66,68.48,68.54,52704.0,52.7406,52.7867,52.6483,52.6945,52704.0
2018-05-31 12:00:00,68.53,68.63,68.46,68.59,55096.0,52.6868,52.7637,52.633,52.7329,55096.0
2018-05-31 12:10:00,68.59,68.72,68.54,68.68,95579.0,52.7329,52.8329,52.6945,52.8021,95579.0
2018-05-31 12:20:00,68.69,68.76,68.57,68.63,54539.0,52.8098,52.8636,52.7175,52.7637,54539.0
2018-05-31 12:30:00,68.63,68.63,68.48,68.5,58597.0,52.7637,52.7637,52.6483,52.6637,58597.0
2018-05-31 12:40:00,68.5,68.66,68.49,68.66,41121.0,52.6637,52.7867,52.656,52.7867,41121.0
2018-05-31 12:50:00,68.65,68.73,68.62,68.68,54099.0,52.779,52.8405,52.756,52.8021,54099.0
2018-05-31 13:00:00,68.67,68.69,68.56,68.59,40638.0,52.7944,52.8098,52.7098,52.7329,40638.0
2018-05-31 13:10:00,68.59,68.59,68.43,68.45,59012.0,52.7329,52.7329,52.6099,52.6253,59012.0
2018-05-31 13:20:00,68.46,68.56,68.46,68.55,49319.0,52.633,52.7098,52.633,52.7022,49319.0
2018-05-31 13:30:00,68.55,68.57,68.37,68.47,50273.0,52.7022,52.7175,52.5638,52.6407,50273.0
2018-05-31 13:40:00,68.46,68.54,68.46,68.52,67500.0,52.633,52.6945,52.633,52.6791,67500.0
2018-05-31 13:50:00,68.52,68.52,68.3,68.32,59677.0,52.6791,52.6791,52.51,52.5253,59677.0
2018-05-31 14:00:00,68.32,68.35,68.24,68.33,50005.0,52.5253,52.5484,52.4638,52.533,50005.0
2018-05-31 14:10:00,68.33,68.45,68.31,68.44,63155.0,52.533,52.6253,52.5176,52.6176,63155.0
2018-05-31 14:20:00,68.43,68.46,68.35,68.43,91049.0,52.6099,52.633,52.5484,52.6099,91049.0
2018-05-31 14:30:00,68.42,68.49,68.38,68.47,129648.0,52.6022,52.656,52.5715,52.6407,129648.0
2018-05-31 14:40:00,68.48,68.51,68.33,68.34,92884.0,52.6483,52.6714,52.533,52.5407,92884.0
2018-05-31 14:50:00,68.33,68.35,68.26,68.32,75031.0,52.533,52.5484,52.4792,52.5253,75031.0
2018-05-31 15:00:00,68.32,68.62,68.26,68.59,104153.0,52.5253,52.756,52.4792,52.7329,104153.0
2018-05-31 15:10:00,68.6,68.63,68.46,68.49,122455.0,52.7406,52.7637,52.633,52.656,122455.0
2018-05-31 15:20:00,68.5,68.56,68.44,68.52,87011.0,52.6637,52.7098,52.6176,52.6791,87011.0
2018-05-31 15:30:00,68.53,68.53,68.39,68.47,105052.0,52.6868,52.6868,52.5792,52.6407,105052.0
2018-05-31 15:40:00,68.47,68.49,68.31,68.36,150127.0,52.6407,52.656,52.5176,52.5561,150127.0
2018-05-31 15:50:00,68.34,68.34,68.2,68.26,442837.0,52.5407,52.5407,52.4331,52.4792,442837.0
2018-06-01 09:30:00,68.5,68.89,67.91,68.8,164503.0,52.6637,52.9636,52.2101,52.8944,164503.0
2018-06-01 09:40:00,68.78,69.19,68.68,69.03,143496.0,52.879,53.1942,52.8021,53.0712,143496.0
2018-06-01 09:50:00,69.06,69.17,69.01,69.14,85241.0,53.0943,53.1788,53.0558,53.1558,85241.0
2018-06-01 10:00:00,69.14,69.15,68.82,68.84,72762.0,53.1558,53.1634,52.9097,52.9251,72762.0
2018-06-01 10:10:00,68.85,69.07,68.79,69.05,72586.0,52.9328,53.1019,52.8867,53.0866,72586.0
2018-06-01 10:20:00,69.06,69.38,69.05,69.22,98586.0,53.0943,53.3403,53.0866,53.2173,98586.0
2018-06-01 10:30:00,69.21,69.35,69.18,69.19,83105.0,53.2096,53.3172,53.1865,53.1942,83105.0
2018-06-01 10:40:00,69.18,69.31,69.12,69.19,65206.0,53.1865,53.2865,53.1404,53.1942,65206.0
2018-06-01 10:50:00,69.2,69.27,69.1,69.19,43745.0,53.2019,53.2557,53.125,53.1942,43745.0
2018-06-01 11:00:00,69.2,69.34,69.09,69.26,52350.0,53.2019,53.3095,53.1173,53.248,52350.0
2018-06-01 11:10:00,69.26,69.32,69.18,69.18,36715.0,53.248,53.2941,53.1865,53.1865,36715.0
2018-06-01 11:20:00,69.19,69.23,69.02,69.03,127098.0,53.1942,53.225,53.0635,53.0712,127098.0
2018-06-01 11:30:00,69.01,69.14,68.96,69.08,47736.0,53.0558,53.1558,53.0174,53.1096,47736.0
2018-06-01 11:40:00,69.07,69.08,68.67,68.71,46008.0,53.1019,53.1096,52.7944,52.8252,46008.0
2018-06-01 11:50:00,68.69,68.73,68.59,68.7,37699.0,52.8098,52.8405,52.7329,52.8175,37699.0
2018-06-01 12:00:00,68.7,68.9,68.7,68.89,41665.0,52.8175,52.9712,52.8175,52.9636,41665.0
2018-06-01 12:10:00,68.91,68.98,68.88,68.91,32988.0,52.9789,53.0328,52.9559,52.9789,32988.0
2018-06-01 12:20:00,68.91,68.92,68.75,68.87,26057.0,52.9789,52.9866,52.8559,52.9482,26057.0
2018-06-01 12:30:00,68.87,68.96,68.86,68.95,31729.0,52.9482,53.0174,52.9405,53.0097,31729.0
2018-06-01 12:40:00,68.95,69.07,68.92,69.06,51308.0,53.0097,53.1019,52.9866,53.0943,51308.0
2018-06-01 12:50:00,69.07,69.07,69.0,69.04,48118.0,53.1019,53.1019,53.0481,53.0789,48118.0
2018-06-01 13:00:00,69.04,69.19,68.99,69.19,38617.0,53.0789,53.1942,53.0404,53.1942,38617.0
2018-06-01 13:10:00,69.19,69.19,69.01,69.05,32192.0,53.1942,53.1942,53.0558,53.0866,32192.0
2018-06-01 13:20:00,69.07,69.18,69.06,69.13,35823.0,53.1019,53.1865,53.0943,53.1481,35823.0
2018-06-01 13:30:00,69.13,69.19,69.11,69.13,39174.0,53.1481,53.1942,53.1327,53.1481,39174.0
2018-06-01 13:40:00,69.14,69.2,69.14,69.16,40375.0,53.1558,53.2019,53.1558,53.1711,40375.0
2018-06-01 13:50:00,69.16,69.31,69.16,69.29,57379.0,53.1711,53.2865,53.1711,53.2711,57379.0
2018-06-01 14:00:00,69.3,69.43,69.28,69.28,81618.0,53.2788,53.3787,53.2634,53.2634,81618.0
2018-06-01 14:10:00,69.28,69.37,69.03,69.15,146164.0,53.2634,53.3326,53.0712,53.1634,146164.0
2018-06-01 14:20:00,69.14,69.16,68.94,68.95,73800.0,53.1558,53.1711,53.002,53.0097,73800.0
2018-06-01 14:30:00,68.95,68.96,68.89,68.93,64675.0,53.0097,53.0174,52.9636,52.9943,64675.0
2018-06-01 14:40:00,68.94,69.01,68.88,69.01,54982.0,53.002,53.0558,52.9559,53.0558,54982.0
2018-06-01 14:50:00,69.02,69.12,69.01,69.11,60164.0,53.0635,53.1404,53.0558,53.1327,60164.0
2018-06-01 15:00:00,69.09,69.1,68.88,68.89,57659.0,53.1173,53.125,52.9559,52.9636,57659.0
2018-06-01 15:10:00,68.88,68.9,68.76,68.77,78214.0,52.9559,52.9712,52.8636,52.8713,78214.0
2018-06-01 15:20:00,68.77,68.9,68.73,68.84,76489.0,52.8713,52.9712,52.8405,52.9251,76489.0
2018-06-01 15:30:00,68.84,68.86,68.77,68.81,80391.0,52.9251,52.9405,52.8713,52.9021,80391.0
2018-06-01 15:40:00,68.81,68.9,68.79,68.87,134951.0,52.9021,52.9712,52.8867,52.9482,134951.0
2018-06-01 15:50:00,68.86,68.88,68.65,68.83,383237.0,52.9405,52.9559,52.779,52.9174,383237.0
2018-06-04 09:30:00,68.94,69.04,68.64,68.9,130136.0,53.002,53.0789,52.7714,52.9712,130136.0
2018-06-04 09:40:00,68.94,69.25,68.82,69.23,110060.0,53.002,53.2403,52.9097,53.225,110060.0
2018-06-04 09:50:00,69.23,69.45,69.1,69.45,68878.0,53.225,53.3941,53.125,53.3941,68878.0
2018-06-04 10:00:00,69.47,69.76,69.47,69.55,123244.0,53.4095,53.6324,53.4095,53.471,123244.0
2018-06-04 10:10:00,69.56,69.7,69.37,69.44,91188.0,53.4787,53.5863,53.3326,53.3864,91188.0
2018-06-04 10:20:00,69.44,69.57,69.34,69.36,49815.0,53.3864,53.4864,53.3095,53.3249,49815.0
2018-06-04 10:30:00,69.35,69.51,69.28,69.44,66716.0,53.3172,53.4402,53.2634,53.3864,66716.0
2018-06-04 10:40:00,69.43,69.57,69.37,69.41,40716.0,53.3787,53.4864,53.3326,53.3633,40716.0
2018-06-04 10:50:00,69.42,69.54,69.26,69.28,67295.0,53.371,53.4633,53.248,53.2634,67295.0
2018-06-04 11:00:00,69.27,69.49,69.27,69.41,40124.0,53.2557,53.4248,53.2557,53.3633,40124.0
2018-06-04 11:10:00,69.42,69.49,69.32,69.47,39841.0,53.371,53.4248,53.2941,53.4095,39841.0
2018-06-04 11:20:00,69.46,69.75,69.39,69.72,53751.0,53.4018,53.6247,53.348,53.6017,53751.0
2018-06-04 11:30:00,69.72,69.72,69.58,69.71,50782.0,53.6017,53.6017,53.494,53.594,50782.0
2018-06-04 11:40:00,69.7,69.72,69.57,69.62,31919.0,53.5863,53.6017,53.4864,53.5248,31919.0
2018-06-04 11:50:00,69.62,69.64,69.5,69.55,28162.0,53.5248,53.5402,53.4325,53.471,28162.0
2018-06-04 12:00:00,69.54,69.56,69.38,69.44,26815.0,53.4633,53.4787,53.3403,53.3864,26815.0
2018-06-04 12:10:00,69.44,69.62,69.42,69.48,40426.0,53.3864,53.5248,53.371,53.4172,40426.0
2018-06-04 12:20:00,69.48,69.65,69.47,69.62,28342.0,53.4172,53.5479,53.4095,53.5248,28342.0
2018-06-04 12:30:00,69.63,69.66,69.51,69.58,24391.0,53.5325,53.5555,53.4402,53.494,24391.0
2018-06-04 12:40:00,69.59,69.6,69.52,69.54,29091.0,53.5017,53.5094,53.4479,53.4633,29091.0
2018-06-04 12:50:00,69.56,69.57,69.4,69.42,24897.0,53.4787,53.4864,53.3557,53.371,24897.0
2018-06-04 13:00:00,69.42,69.5,69.42,69.43,32241.0,53.371,53.4325,53.371,53.3787,32241.0
2018-06-04 13:10:00,69.44,69.49,69.44,69.47,39258.0,53.3864,53.4248,53.3864,53.4095,39258.0
2018-06-04 13:20:00,69.47,69.49,69.41,69.44,27490.0,53.4095,53.4248,53.3633,53.3864,27490.0
2018-06-04 13:30:00,69.42,69.55,69.39,69.55,30185.0,53.371,53.471,53.348,53.471,30185.0
2018-06-04 13:40:00,69.55,69.68,69.52,69.63,38680.0,53.471,53.5709,53.4479,53.5325,38680.0
2018-06-04 13:50:00,69.63,69.74,69.61,69.73,61012.0,53.5325,53.617,53.5171,53.6094,61012.0
2018-06-04 14:00:00,69.73,69.95,69.72,69.94,60389.0,53.6094,53.7785,53.6017,53.7708,60389.0
2018-06-04 14:10:00,69.94,69.95,69.84,69.87,68451.0,53.7708,53.7785,53.6939,53.717,68451.0
2018-06-04 14:20:00,69.88,70.06,69.87,70.02,154105.0,53.7247,53.8631,53.717,53.8323,154105.0
2018-06-04 14:30:00,70.01,70.02,69.76,69.76,79337.0,53.8246,53.8323,53.6324,53.6324,79337.0
2018-06-04 14:40:00,69.77,69.78,69.7,69.77,49629.0,53.6401,53.6478,53.5863,53.6401,49629.0
2018-06-04 14:50:00,69.75,69.97,69.75,69.96,43498.0,53.6247,53.7939,53.6247,53.7862,43498.0
2018-06-04 15:00:00,69.96,70.05,69.79,69.79,80449.0,53.7862,53.8554,53.6555,53.6555,80449.0
2018-06-04 15:10:00,69.8,69.88,69.74,69.86,44090.0,53.6632,53.7247,53.617,53.7093,44090.0
2018-06-04 15:20:00,69.86,69.93,69.84,69.84,82780.0,53.7093,53.7631,53.6939,53.6939,82780.0
2018-06-04 15:30:00,69.84,69.94,69.79,69.91,112185.0,53.6939,53.7708,53.6555,53.7477,112185.0
2018-06-04 15:40:00,69.9,69.97,69.84,69.88,150819.0,53.7401,53.7939,53.6939,53.7247,150819.0
2018-06-04 15:50:00,69.88,69.97,69.83,69.87,306576.0,53.7247,53.7939,53.6862,53.717,306576.0
2018-06-05 09:30:00,69.47,69.82,69.33,69.76,92039.0,53.4095,53.6786,53.3018,53.6324,92039.0
2018-06-05 09:40:00,69.74,69.82,69.32,69.77,79141.0,53.617,53.6786,53.2941,53.6401,79141.0
2018-06-05 09:50:00,69.77,69.78,69.53,69.67,55338.0,53.6401,53.6478,53.4556,53.5632,55338.0
2018-06-05 10:00:00,69.69,70.02,69.65,69.93,80126.0,53.5786,53.8323,53.5479,53.7631,80126.0
2018-06-05 10:10:00,69.92,70.02,69.73,69.94,79781.0,53.7554,53.8323,53.6094,53.7708,79781.0
2018-06-05 10:20:00,69.93,70.02,69.81,70.02,52876.0,53.7631,53.8323,53.6709,53.8323,52876.0
2018-06-05 10:30:00,70.03,70.22,69.96,70.16,122378.0,53.84,53.9861,53.7862,53.94,122378.0
2018-06-05 10:40:00,70.17,70.24,70.09,70.09,64016.0,53.9476,54.0015,53.8861,53.8861,64016.0
2018-06-05 10:50:00,70.11,70.38,70.03,70.35,65164.0,53.9015,54.1091,53.84,54.086,65164.0
2018-06-05 11:00:00,70.36,70.41,70.15,70.15,118787.0,54.0937,54.1322,53.9323,53.9323,118787.0
2018-06-05 11:10:00,70.15,70.53,70.15,70.53,75806.0,53.9323,54.2244,53.9323,54.2244,75806.0
2018-06-05 11:20:00,70.56,70.74,70.45,70.72,98992.0,54.2475,54.3859,54.1629,54.3705,98992.0
2018-06-05 11:30:00,70.72,70.79,70.6,70.72,80564.0,54.3705,54.4243,54.2782,54.3705,80564.0
2018-06-05 11:40:00,70.72,70.74,70.44,70.61,153173.0,54.3705,54.3859,54.1552,54.2859,153173.0
2018-06-05 11:50:00,70.63,70.98,70.6,70.96,178711.0,54.3013,54.5704,54.2782,54.555,178711.0
2018-06-05 12:00:00,70.96,70.99,70.79,70.89,58285.0,54.555,54.5781,54.4243,54.5012,58285.0
2018-06-05 12:10:00,70.9,70.96,70.82,70.84,42496.0,54.5089,54.555,54.4474,54.4627,42496.0
2018-06-05 12:20:00,70.84,70.9,70.82,70.9,27738.0,54.4627,54.5089,54.4474,54.5089,27738.0
2018-06-05 12:30:00,70.92,71.19,70.9,71.07,128006.0,54.5242,54.7318,54.5089,54.6396,128006.0
2018-06-05 12:40:00,71.07,71.15,70.93,70.95,52705.0,54.6396,54.7011,54.5319,54.5473,52705.0
2018-06-05 12:50:00,70.96,70.98,70.9,70.95,25529.0,54.555,54.5704,54.5089,54.5473,25529.0
2018-06-05 13:00:00,70.95,71.0,70.92,71.0,29084.0,54.5473,54.5858,54.5242,54.5858,29084.0
2018-06-05 13:10:00,71.01,71.16,71.0,71.14,49549.0,54.5934,54.7088,54.5858,54.6934,49549.0
2018-06-05 13:20:00,71.14,71.28,71.13,71.28,44128.0,54.6934,54.801,54.6857,54.801,44128.0
2018-06-05 13:30:00,71.27,71.31,71.15,71.23,51634.0,54.7933,54.8241,54.7011,54.7626,51634.0
2018-06-05 13:40:00,71.23,71.64,71.2,71.56,140931.0,54.7626,55.0778,54.7395,55.0163,140931.0
2018-06-05 13:50:00,71.56,71.72,71.49,71.56,204565.0,55.0163,55.1393,54.9625,55.0163,204565.0
2018-06-05 14:00:00,71.56,71.58,71.46,71.47,96621.0,55.0163,55.0317,54.9394,54.9471,96621.0
2018-06-05 14:10:00,71.46,71.49,71.35,71.38,66542.0,54.9394,54.9625,54.8548,54.8779,66542.0
2018-06-05 14:20:00,71.39,71.45,71.29,71.45,100176.0,54.8856,54.9317,54.8087,54.9317,100176.0
2018-06-05 14:30:00,71.45,71.77,71.44,71.63,120896.0,54.9317,55.1777,54.924,55.0701,120896.0
2018-06-05 14:40:00,71.63,71.71,71.57,71.58,92895.0,55.0701,55.1316,55.024,55.0317,92895.0
2018-06-05 14:50:00,71.58,71.69,71.58,71.67,62656.0,55.0317,55.1162,55.0317,55.1009,62656.0
2018-06-05 15:00:00,71.68,71.72,71.67,71.7,37713.0,55.1085,55.1393,55.1009,55.1239,37713.0
2018-06-05 15:10:00,71.69,71.7,71.44,71.45,136850.0,55.1162,55.1239,54.924,54.9317,136850.0
2018-06-05 15:20:00,71.45,71.51,71.39,71.5,107129.0,54.9317,54.9778,54.8856,54.9702,107129.0
2018-06-05 15:30:00,71.5,71.7,71.49,71.7,163196.0,54.9702,55.1239,54.9625,55.1239,163196.0
2018-06-05 15:40:00,71.7,71.79,71.59,71.76,296619.0,55.1239,55.1931,55.0394,55.1701,296619.0
2018-06-05 15:50:00,71.76,71.86,71.75,71.77,469459.0,55.1701,55.2469,55.1624,55.1777,469459.0
2018-06-06 09:30:00,71.75,72.08,71.36,71.63,112618.0,55.1624,55.4161,54.8625,55.0701,112618.0
2018-06-06 09:40:00,71.64,71.78,71.04,71.04,84025.0,55.0778,55.1854,54.6165,54.6165,84025.0
2018-06-06 09:50:00,71.06,71.3,71.04,71.23,79080.0,54.6319,54.8164,54.6165,54.7626,79080.0
2018-06-06 10:00:00,71.21,71.25,70.75,71.07,135963.0,54.7472,54.778,54.3936,54.6396,135963.0
2018-06-06 10:10:00,71.06,71.38,71.01,71.35,50185.0,54.6319,54.8779,54.5934,54.8548,50185.0
2018-06-06 10:20:00,71.36,71.47,71.25,71.45,66190.0,54.8625,54.9471,54.778,54.9317,66190.0
2018-06-06 10:30:00,71.43,71.55,71.35,71.47,79728.0,54.9163,55.0086,54.8548,54.9471,79728.0
2018-06-06 10:40:00,71.45,71.46,71.06,71.07,67903.0,54.9317,54.9394,54.6319,54.6396,67903.0
2018-06-06 10:50:00,71.04,71.24,71.01,71.22,31262.0,54.6165,54.7703,54.5934,54.7549,31262.0
2018-06-06 11:00:00,71.23,71.38,71.17,71.23,60618.0,54.7626,54.8779,54.7165,54.7626,60618.0
2018-06-06 11:10:00,71.23,71.25,71.05,71.1,64269.0,54.7626,54.778,54.6242,54.6626,64269.0
2018-06-06 11:20:00,71.1,71.24,71.06,71.21,48145.0,54.6626,54.7703,54.6319,54.7472,48145.0
2018-06-06 11:30:00,71.21,71.23,71.06,71.18,62986.0,54.7472,54.7626,54.6319,54.7241,62986.0
2018-06-06 11:40:00,71.18,71.3,71.14,71.26,31172.0,54.7241,54.8164,54.6934,54.7856,31172.0
2018-06-06 11:50:00,71.27,71.27,71.14,71.22,37632.0,54.7933,54.7933,54.6934,54.7549,37632.0
2018-06-06 12:00:00,71.21,71.23,71.08,71.22,35543.0,54.7472,54.7626,54.6473,54.7549,35543.0
2018-06-06 12:10:00,71.21,71.27,71.17,71.26,30127.0,54.7472,54.7933,54.7165,54.7856,30127.0
2018-06-06 12:20:00,71.26,71.31,71.21,71.31,20471.0,54.7856,54.8241,54.7472,54.8241,20471.0
2018-06-06 12:30:00,71.3,71.32,71.18,71.19,28079.0,54.8164,54.8318,54.7241,54.7318,28079.0
2018-06-06 12:40:00,71.19,71.19,71.08,71.17,32435.0,54.7318,54.7318,54.6473,54.7165,32435.0
2018-06-06 12:50:00,71.16,71.19,71.08,71.11,26075.0,54.7088,54.7318,54.6473,54.6703,26075.0
2018-06-06 13:00:00,71.12,71.17,71.1,71.13,23037.0,54.678,54.7165,54.6626,54.6857,23037.0
2018-06-06 13:10:00,71.12,71.17,71.05,71.07,36882.0,54.678,54.7165,54.6242,54.6396,36882.0
2018-06-06 13:20:00,71.06,71.06,70.95,70.99,30211.0,54.6319,54.6319,54.5473,54.5781,30211.0
2018-06-06 13:30:00,70.98,71.0,70.91,70.95,20105.0,54.5704,54.5858,54.5166,54.5473,20105.0
2018-06-06 13:40:00,70.95,71.13,70.94,71.1,34882.0,54.5473,54.6857,54.5396,54.6626,34882.0
2018-06-06 13:50:00,71.1,71.17,71.1,71.14,22046.0,54.6626,54.7165,54.6626,54.6934,22046.0
2018-06-06 14:00:00,71.14,71.15,71.03,71.03,58782.0,54.6934,54.7011,54.6088,54.6088,58782.0
2018-06-06 14:10:00,71.02,71.12,70.97,71.06,41205.0,54.6011,54.678,54.5627,54.6319,41205.0
2018-06-06 14:20:00,71.05,71.15,71.02,71.14,17487.0,54.6242,54.7011,54.6011,54.6934,17487.0
2018-06-06 14:30:00,71.15,71.15,71.09,71.14,26624.0,54.7011,54.7011,54.6549,54.6934,26624.0
2018-06-06 14:40:00,71.16,71.29,71.15,71.25,40166.0,54.7088,54.8087,54.7011,54.778,40166.0
2018-06-06 14:50:00,71.26,71.28,71.21,71.23,28050.0,54.7856,54.801,54.7472,54.7626,28050.0
2018-06-06 15:00:00,71.24,71.33,71.22,71.28,34765.0,54.7703,54.8395,54.7549,54.801,34765.0
2018-06-06 15:10:00,71.27,71.39,71.26,71.37,42856.0,54.7933,54.8856,54.7856,54.8702,42856.0
2018-06-06 15:20:00,71.36,71.37,71.24,71.25,45450.0,54.8625,54.8702,54.7703,54.778,45450.0
2018-06-06 15:30:00,71.25,71.36,71.22,71.3,59161.0,54.778,54.8625,54.7549,54.8164,59161.0
2018-06-06 15:40:00,71.3,71.53,71.3,71.52,174019.0,54.8164,54.9932,54.8164,54.9855,174019.0
2018-06-06 15:50:00,71.53,71.6,71.48,71.55,402022.0,54.9932,55.047,54.9548,55.0086,402022.0
2018-06-07 09:30:00,71.87,72.38,71.78,72.14,136493.0,55.2546,55.6467,55.1854,55.4622,136493.0
2018-06-07 09:40:00,72.14,72.46,72.04,72.45,100576.0,55.4622,55.7082,55.3853,55.7005,100576.0
2018-06-07 09:50:00,72.45,72.67,72.14,72.14,122796.0,55.7005,55.8697,55.4622,55.4622,122796.0
2018-06-07 10:00:00,72.15,72.53,72.12,72.21,74200.0,55.4699,55.762,55.4468,55.516,74200.0
2018-06-07 10:10:00,72.24,72.39,72.05,72.29,81911.0,55.5391,55.6544,55.393,55.5775,81911.0
2018-06-07 10:20:00,72.31,72.44,72.07,72.12,95328.0,55.5929,55.6928,55.4084,55.4468,95328.0
2018-06-07 10:30:00,72.14,72.46,72.12,72.35,67037.0,55.4622,55.7082,55.4468,55.6237,67037.0
2018-06-07 10:40:00,72.36,72.53,72.32,72.51,67483.0,55.6313,55.762,55.6006,55.7467,67483.0
2018-06-07 10:50:00,72.51,72.52,72.36,72.37,48182.0,55.7467,55.7544,55.6313,55.639,48182.0
2018-06-07 11:00:00,72.38,72.42,72.1,72.25,83885.0,55.6467,55.6775,55.4314,55.5468,83885.0
2018-06-07 11:10:00,72.25,72.31,71.99,72.06,105418.0,55.5468,55.5929,55.3469,55.4007,105418.0
2018-06-07 11:20:00,72.05,72.12,71.83,71.83,57780.0,55.393,55.4468,55.2239,55.2239,57780.0
2018-06-07 11:30:00,71.84,71.84,71.64,71.71,65654.0,55.2316,55.2316,55.0778,55.1316,65654.0
2018-06-07 11:40:00,71.72,71.82,71.61,71.63,40860.0,55.1393,55.2162,55.0547,55.0701,40860.0
2018-06-07 11:50:00,71.63,71.64,71.53,71.64,39797.0,55.0701,55.0778,54.9932,55.0778,39797.0
2018-06-07 12:00:00,71.64,71.85,71.63,71.81,45176.0,55.0778,55.2392,55.0701,55.2085,45176.0
2018-06-07 12:10:00,71.82,71.97,71.78,71.94,32302.0,55.2162,55.3315,55.1854,55.3084,32302.0
2018-06-07 12:20:00,71.94,71.94,71.77,71.87,34671.0,55.3084,55.3084,55.1777,55.2546,34671.0
2018-06-07 12:30:00,71.86,71.91,71.66,71.77,30415.0,55.2469,55.2854,55.0932,55.1777,30415.0
2018-06-07 12:40:00,71.78,71.89,71.74,71.75,52945.0,55.1854,55.27,55.1547,55.1624,52945.0
2018-06-07 12:50:00,71.77,71.94,71.75,71.94,31971.0,55.1777,55.3084,55.1624,55.3084,31971.0
2018-06-07 13:00:00,71.94,72.05,71.93,71.95,44363.0,55.3084,55.393,55.3008,55.3161,44363.0
2018-06-07 13:10:00,71.95,71.99,71.78,71.82,100437.0,55.3161,55.3469,55.1854,55.2162,100437.0
2018-06-07 13:20:00,71.83,71.94,71.78,71.78,38964.0,55.2239,55.3084,55.1854,55.1854,38964.0
2018-06-07 13:30:00,71.75,71.87,71.61,71.62,43396.0,55.1624,55.2546,55.0547,55.0624,43396.0
2018-06-07 13:40:00,71.63,71.72,71.56,71.72,41571.0,55.0701,55.1393,55.0163,55.1393,41571.0
2018-06-07 13:50:00,71.72,71.74,71.6,71.73,34981.0,55.1393,55.1547,55.047,55.147,34981.0
2018-06-07 14:00:00,71.73,71.79,71.6,71.64,48558.0,55.147,55.1931,55.047,55.0778,48558.0
2018-06-07 14:10:00,71.62,71.7,71.58,71.7,43553.0,55.0624,55.1239,55.0317,55.1239,43553.0
2018-06-07 14:20:00,71.69,71.76,71.58,71.6,45628.0,55.1162,55.1701,55.0317,55.047,45628.0
2018-06-07 14:30:00,71.59,71.68,71.58,71.67,33604.0,55.0394,55.1085,55.0317,55.1009,33604.0
2018-06-07 14:40:00,71.67,71.7,71.59,71.7,37963.0,55.1009,55.1239,55.0394,55.1239,37963.0
2018-06-07 14:50:00,71.7,71.7,71.54,71.57,44042.0,55.1239,55.1239,55.0009,55.024,44042.0
2018-06-07 15:00:00,71.58,71.64,71.51,71.52,45865.0,55.0317,55.0778,54.9778,54.9855,45865.0
2018-06-07 15:10:00,71.53,71.55,71.46,71.53,50838.0,54.9932,55.0086,54.9394,54.9932,50838.0
2018-06-07 15:20:00,71.53,71.56,71.41,71.43,73921.0,54.9932,55.0163,54.901,54.9163,73921.0
2018-06-07 15:30:00,71.42,71.51,71.35,71.5,76519.0,54.9087,54.9778,54.8548,54.9702,76519.0
2018-06-07 15:40:00,71.5,71.58,71.45,71.58,116619.0,54.9702,55.0317,54.9317,55.0317,116619.0
2018-06-07 15:50:00,71.58,71.69,71.57,71.66,283509.0,55.0317,55.1162,55.024,55.0932,283509.0
2018-06-08 09:30:00,71.26,71.49,70.91,71.27,75447.0,54.7856,54.9625,54.5166,54.7933,75447.0
2018-06-08 09:40:00,71.28,71.79,71.19,71.71,50896.0,54.801,55.1931,54.7318,55.1316,50896.0
2018-06-08 09:50:00,71.73,72.0,71.51,71.95,56541.0,55.147,55.3546,54.9778,55.3161,56541.0
2018-06-08 10:00:00,72.0,72.15,71.78,71.87,69423.0,55.3546,55.4699,55.1854,55.2546,69423.0
2018-06-08 10:10:00,71.85,71.93,71.57,71.68,64837.0,55.2392,55.3008,55.024,55.1085,64837.0
2018-06-08 10:20:00,71.66,71.82,71.47,71.47,45020.0,55.0932,55.2162,54.9471,54.9471,45020.0
2018-06-08 10:30:00,71.47,71.64,71.4,71.55,44093.0,54.9471,55.0778,54.8933,55.0086,44093.0
2018-06-08 10:40:00,71.55,71.59,71.43,71.5,23291.0,55.0086,55.0394,54.9163,54.9702,23291.0
2018-06-08 10:50:00,71.52,71.72,71.49,71.58,24507.0,54.9855,55.1393,54.9625,55.0317,24507.0
2018-06-08 11:00:00,71.57,71.62,71.44,71.62,24415.0,55.024,55.0624,54.924,55.0624,24415.0
2018-06-08 11:10:00,71.62,71.66,71.48,71.52,29108.0,55.0624,55.0932,54.9548,54.9855,29108.0
2018-06-08 11:20:00,71.51,71.52,71.37,71.45,27496.0,54.9778,54.9855,54.8702,54.9317,27496.0
2018-06-08 11:30:00,71.48,71.54,71.38,71.48,22598.0,54.9548,55.0009,54.8779,54.9548,22598.0
2018-06-08 11:40:00,71.5,71.61,71.47,71.54,18927.0,54.9702,55.0547,54.9471,55.0009,18927.0
2018-06-08 11:50:00,71.53,71.62,71.45,71.54,25067.0,54.9932,55.0624,54.9317,55.0009,25067.0
2018-06-08 12:00:00,71.55,71.56,71.41,71.46,22671.0,55.0086,55.0163,54.901,54.9394,22671.0
2018-06-08 12:10:00,71.48,71.73,71.46,71.67,46798.0,54.9548,55.147,54.9394,55.1009,46798.0
2018-06-08 12:20:00,71.68,71.7,71.62,71.65,29851.0,55.1085,55.1239,55.0624,55.0855,29851.0
2018-06-08 12:30:00,71.68,71.92,71.63,71.85,59706.0,55.1085,55.2931,55.0701,55.2392,59706.0
2018-06-08 12:40:00,71.86,71.98,71.86,71.98,33749.0,55.2469,55.3392,55.2469,55.3392,33749.0
2018-06-08 12:50:00,71.95,72.05,71.9,72.03,26782.0,55.3161,55.393,55.2777,55.3776,26782.0
2018-06-08 13:00:00,72.03,72.07,71.95,72.0,44977.0,55.3776,55.4084,55.3161,55.3546,44977.0
2018-06-08 13:10:00,72.02,72.16,71.99,72.06,33590.0,55.3699,55.4776,55.3469,55.4007,33590.0
2018-06-08 13:20:00,72.05,72.15,72.03,72.15,27686.0,55.393,55.4699,55.3776,55.4699,27686.0
2018-06-08 13:30:00,72.15,72.26,72.12,72.23,54529.0,55.4699,55.5545,55.4468,55.5314,54529.0
2018-06-08 13:40:00,72.24,72.31,72.18,72.27,34760.0,55.5391,55.5929,55.493,55.5621,34760.0
2018-06-08 13:50:00,72.28,72.45,72.17,72.43,70182.0,55.5698,55.7005,55.4853,55.6852,70182.0
2018-06-08 14:00:00,72.43,72.54,72.38,72.51,49772.0,55.6852,55.7697,55.6467,55.7467,49772.0
2018-06-08 14:10:00,72.51,72.53,72.36,72.37,47576.0,55.7467,55.762,55.6313,55.639,47576.0
2018-06-08 14:20:00,72.35,72.37,72.26,72.28,38863.0,55.6237,55.639,55.5545,55.5698,38863.0
2018-06-08 14:30:00,72.29,72.37,72.24,72.35,32454.0,55.5775,55.639,55.5391,55.6237,32454.0
2018-06-08 14:40:00,72.35,72.4,72.29,72.3,32236.0,55.6237,55.6621,55.5775,55.5852,32236.0
2018-06-08 14:50:00,72.29,72.33,72.26,72.3,37733.0,55.5775,55.6083,55.5545,55.5852,37733.0
2018-06-08 15:00:00,72.3,72.33,72.21,72.21,50236.0,55.5852,55.6083,55.516,55.516,50236.0
2018-06-08 15:10:00,72.22,72.35,72.17,72.19,59406.0,55.5237,55.6237,55.4853,55.5006,59406.0
2018-06-08 15:20:00,72.19,72.32,72.19,72.32,50187.0,55.5006,55.6006,55.5006,55.6006,50187.0
2018-06-08 15:30:00,72.32,72.35,72.26,72.35,70992.0,55.6006,55.6237,55.5545,55.6237,70992.0
2018-06-08 15:40:00,72.35,72.38,72.27,72.34,117130.0,55.6237,55.6467,55.5621,55.616,117130.0
2018-06-08 15:50:00,72.34,72.39,72.23,72.3,326534.0,55.616,55.6544,55.5314,55.5852,326534.0
2018-06-11 09:30:00,72.45,73.04,72.34,73.01,126858.0,55.7005,56.1541,55.616,56.1311,126858.0
2018-06-11 09:40:00,73.05,73.31,72.9,73.23,152941.0,56.1618,56.3617,56.0465,56.3002,152941.0
2018-06-11 09:50:00,73.19,73.48,73.1,73.44,115223.0,56.2695,56.4924,56.2003,56.4617,115223.0
2018-06-11 10:00:00,73.45,73.9,73.41,73.85,108654.0,56.4693,56.8153,56.4386,56.7769,108654.0
2018-06-11 10:10:00,73.84,73.88,73.54,73.67,87357.0,56.7692,56.7999,56.5385,56.6385,87357.0
2018-06-11 10:20:00,73.66,73.74,73.5,73.6,52796.0,56.6308,56.6923,56.5078,56.5847,52796.0
2018-06-11 10:30:00,73.59,73.66,73.46,73.52,40295.0,56.577,56.6308,56.477,56.5232,40295.0
2018-06-11 10:40:00,73.51,73.63,73.45,73.47,49248.0,56.5155,56.6077,56.4693,56.4847,49248.0
2018-06-11 10:50:00,73.47,73.55,73.42,73.48,66795.0,56.4847,56.5462,56.4463,56.4924,66795.0
2018-06-11 11:00:00,73.48,73.59,73.35,73.48,42621.0,56.4924,56.577,56.3925,56.4924,42621.0
2018-06-11 11:10:00,73.49,73.54,73.33,73.34,62809.0,56.5001,56.5385,56.3771,56.3848,62809.0
2018-06-11 11:20:00,73.34,73.43,73.21,73.26,58076.0,56.3848,56.454,56.2848,56.3233,58076.0
2018-06-11 11:30:00,73.27,73.49,73.23,73.48,52438.0,56.331,56.5001,56.3002,56.4924,52438.0
2018-06-11 11:40:00,73.48,73.66,73.46,73.58,68812.0,56.4924,56.6308,56.477,56.5693,68812.0
2018-06-11 11:50:00,73.58,73.75,73.54,73.73,57323.0,56.5693,56.7,56.5385,56.6846,57323.0
2018-06-11 12:00:00,73.73,73.88,73.68,73.69,55349.0,56.6846,56.7999,56.6462,56.6539,55349.0
2018-06-11 12:10:00,73.68,73.73,73.58,73.67,38236.0,56.6462,56.6846,56.5693,56.6385,38236.0
2018-06-11 12:20:00,73.67,73.75,73.59,73.73,42556.0,56.6385,56.7,56.577,56.6846,42556.0
2018-06-11 12:30:00,73.73,73.8,73.69,73.79,107991.0,56.6846,56.7384,56.6539,56.7307,107991.0
2018-06-11 12:40:00,73.78,73.99,73.78,73.91,80832.0,56.7231,56.8845,56.7231,56.823,80832.0
2018-06-11 12:50:00,73.91,74.0,73.88,74.0,64253.0,56.823,56.8922,56.7999,56.8922,64253.0
2018-06-11 13:00:00,74.01,74.13,74.0,74.11,74434.0,56.8999,56.9921,56.8922,56.9768,74434.0
2018-06-11 13:10:00,74.11,74.23,73.97,74.01,76396.0,56.9768,57.069,56.8691,56.8999,76396.0
2018-06-11 13:20:00,74.01,74.08,73.95,74.05,30449.0,56.8999,56.9537,56.8538,56.9306,30449.0
2018-06-11 13:30:00,74.04,74.11,74.01,74.05,39088.0,56.9229,56.9768,56.8999,56.9306,39088.0
2018-06-11 13:40:00,74.05,74.09,73.98,73.98,47530.0,56.9306,56.9614,56.8768,56.8768,47530.0
2018-06-11 13:50:00,73.98,74.06,73.88,74.03,41202.0,56.8768,56.9383,56.7999,56.9153,41202.0
2018-06-11 14:00:00,74.03,74.08,73.98,74.0,34368.0,56.9153,56.9537,56.8768,56.8922,34368.0
2018-06-11 14:10:00,74.01,74.02,73.95,73.99,32867.0,56.8999,56.9076,56.8538,56.8845,32867.0
2018-06-11 14:20:00,73.99,74.02,73.96,74.01,39649.0,56.8845,56.9076,56.8614,56.8999,39649.0
2018-06-11 14:30:00,74.02,74.08,73.92,73.92,41354.0,56.9076,56.9537,56.8307,56.8307,41354.0
2018-06-11 14:40:00,73.93,74.03,73.92,74.03,44977.0,56.8384,56.9153,56.8307,56.9153,44977.0
2018-06-11 14:50:00,74.03,74.08,73.9,73.91,53270.0,56.9153,56.9537,56.8153,56.823,53270.0
2018-06-11 15:00:00,73.91,73.96,73.82,73.86,74460.0,56.823,56.8614,56.7538,56.7846,74460.0
2018-06-11 15:10:00,73.86,74.01,73.86,73.96,92174.0,56.7846,56.8999,56.7846,56.8614,92174.0
2018-06-11 15:20:00,73.97,73.99,73.86,73.98,68523.0,56.8691,56.8845,56.7846,56.8768,68523.0
2018-06-11 15:30:00,73.98,74.0,73.89,73.91,94040.0,56.8768,56.8922,56.8076,56.823,94040.0
2018-06-11 15:40:00,73.91,73.93,73.77,73.85,159433.0,56.823,56.8384,56.7154,56.7769,159433.0
2018-06-11 15:50:00,73.85,73.85,73.61,73.66,271606.0,56.7769,56.7769,56.5924,56.6308,271606.0
2018-06-12 09:30:00,74.05,74.25,73.36,73.37,86480.0,56.9306,57.0844,56.4002,56.4078,86480.0
2018-06-12 09:40:00,73.37,73.39,72.92,72.97,112013.0,56.4078,56.4232,56.0619,56.1003,112013.0
2018-06-12 09:50:00,72.97,73.44,72.95,73.3,52863.0,56.1003,56.4617,56.0849,56.354,52863.0
2018-06-12 10:00:00,73.34,73.63,73.29,73.54,63894.0,56.3848,56.6077,56.3463,56.5385,63894.0
2018-06-12 10:10:00,73.54,73.88,73.42,73.73,96605.0,56.5385,56.7999,56.4463,56.6846,96605.0
2018-06-12 10:20:00,73.73,73.8,73.36,73.37,99122.0,56.6846,56.7384,56.4002,56.4078,99122.0
2018-06-12 10:30:00,73.38,73.66,73.35,73.62,104927.0,56.4155,56.6308,56.3925,56.6,104927.0
2018-06-12 10:40:00,73.61,73.76,73.53,73.65,51108.0,56.5924,56.7077,56.5309,56.6231,51108.0
2018-06-12 10:50:00,73.66,73.79,73.54,73.74,35383.0,56.6308,56.7307,56.5385,56.6923,35383.0
2018-06-12 11:00:00,73.75,73.87,73.7,73.77,39961.0,56.7,56.7922,56.6616,56.7154,39961.0
2018-06-12 11:10:00,73.77,73.87,73.74,73.86,37190.0,56.7154,56.7922,56.6923,56.7846,37190.0
2018-06-12 11:20:00,73.87,73.93,73.81,73.9,82395.0,56.7922,56.8384,56.7461,56.8153,82395.0
2018-06-12 11:30:00,73.91,73.99,73.85,73.85,42187.0,56.823,56.8845,56.7769,56.7769,42187.0
2018-06-12 11:40:00,73.84,73.97,73.82,73.96,36121.0,56.7692,56.8691,56.7538,56.8614,36121.0
2018-06-12 11:50:00,73.95,74.11,73.94,74.05,35799.0,56.8538,56.9768,56.8461,56.9306,35799.0
2018-06-12 12:00:00,74.06,74.14,73.97,73.98,31936.0,56.9383,56.9998,56.8691,56.8768,31936.0
2018-06-12 12:10:00,73.97,74.05,73.93,73.94,22921.0,56.8691,56.9306,56.8384,56.8461,22921.0
2018-06-12 12:20:00,73.94,73.99,73.9,73.95,35543.0,56.8461,56.8845,56.8153,56.8538,35543.0
2018-06-12 12:30:00,73.93,73.96,73.84,73.93,28093.0,56.8384,56.8614,56.7692,56.8384,28093.0
2018-06-12 12:40:00,73.92,74.02,73.9,74.0,26616.0,56.8307,56.9076,56.8153,56.8922,26616.0
2018-06-12 12:50:00,74.0,74.0,73.86,73.87,32411.0,56.8922,56.8922,56.7846,56.7922,32411.0
2018-06-12 13:00:00,73.87,74.0,73.87,73.98,24379.0,56.7922,56.8922,56.7922,56.8768,24379.0
2018-06-12 13:10:00,74.0,74.07,73.92,73.92,32749.0,56.8922,56.946,56.8307,56.8307,32749.0
2018-06-12 13:20:00,73.94,73.99,73.89,73.95,21314.0,56.8461,56.8845,56.8076,56.8538,21314.0
2018-06-12 13:30:00,73.96,74.03,73.94,73.98,27444.0,56.8614,56.9153,56.8461,56.8768,27444.0
2018-06-12 13:40:00,73.97,73.99,73.82,73.87,22997.0,56.8691,56.8845,56.7538,56.7922,22997.0
2018-06-12 13:50:00,73.86,73.93,73.82,73.93,33523.0,56.7846,56.8384,56.7538,56.8384,33523.0
2018-06-12 14:00:00,73.92,73.97,73.88,73.96,24119.0,56.8307,56.8691,56.7999,56.8614,24119.0
2018-06-12 14:10:00,73.95,74.03,73.94,74.01,31440.0,56.8538,56.9153,56.8461,56.8999,31440.0
2018-06-12 14:20:00,74.01,74.07,73.94,73.96,51795.0,56.8999,56.946,56.8461,56.8614,51795.0
2018-06-12 14:30:00,73.96,74.03,73.92,74.01,62946.0,56.8614,56.9153,56.8307,56.8999,62946.0
2018-06-12 14:40:00,74.01,74.01,73.8,73.88,62148.0,56.8999,56.8999,56.7384,56.7999,62148.0
2018-06-12 14:50:00,73.88,73.94,73.85,73.86,55434.0,56.7999,56.8461,56.7769,56.7846,55434.0
2018-06-12 15:00:00,73.87,74.0,73.86,73.95,42901.0,56.7922,56.8922,56.7846,56.8538,42901.0
2018-06-12 15:10:00,73.96,74.0,73.93,73.94,45227.0,56.8614,56.8922,56.8384,56.8461,45227.0
2018-06-12 15:20:00,73.93,74.03,73.93,73.96,74566.0,56.8384,56.9153,56.8384,56.8614,74566.0
2018-06-12 15:30:00,73.95,73.99,73.84,73.93,116078.0,56.8538,56.8845,56.7692,56.8384,116078.0
2018-06-12 15:40:00,73.93,73.93,73.79,73.86,115662.0,56.8384,56.8384,56.7307,56.7846,115662.0
2018-06-12 15:50:00,73.87,74.09,73.86,74.05,274236.0,56.7922,56.9614,56.7846,56.9306,274236.0
2018-06-13 09:30:00,73.7,73.71,73.26,73.33,62397.0,57.0096,57.0173,56.6692,56.7234,62397.0
2018-06-13 09:40:00,73.34,73.34,73.01,73.19,121830.0,56.7311,56.7311,56.4759,56.6151,121830.0
2018-06-13 09:50:00,73.19,73.36,73.16,73.22,73709.0,56.6151,56.7466,56.5919,56.6383,73709.0
2018-06-13 10:00:00,73.24,73.39,73.14,73.35,48980.0,56.6538,56.7698,56.5764,56.7389,48980.0
2018-06-13 10:10:00,73.35,73.74,73.21,73.56,101782.0,56.7389,57.0405,56.6306,56.9013,101782.0
2018-06-13 10:20:00,73.54,73.59,73.36,73.47,61976.0,56.8858,56.9245,56.7466,56.8317,61976.0
2018-06-13 10:30:00,73.49,73.57,73.34,73.56,49197.0,56.8472,56.909,56.7311,56.9013,49197.0
2018-06-13 10:40:00,73.55,73.55,73.15,73.2,78817.0,56.8936,56.8936,56.5842,56.6228,78817.0
2018-06-13 10:50:00,73.18,73.33,73.15,73.3,49622.0,56.6074,56.7234,56.5842,56.7002,49622.0
2018-06-13 11:00:00,73.3,73.52,73.27,73.52,46699.0,56.7002,56.8704,56.677,56.8704,46699.0
2018-06-13 11:10:00,73.52,73.53,73.36,73.39,34206.0,56.8704,56.8781,56.7466,56.7698,34206.0
2018-06-13 11:20:00,73.39,73.47,73.36,73.4,44791.0,56.7698,56.8317,56.7466,56.7775,44791.0
2018-06-13 11:30:00,73.4,73.46,73.29,73.29,32664.0,56.7775,56.8239,56.6924,56.6924,32664.0
2018-06-13 11:40:00,73.3,73.37,73.15,73.22,37634.0,56.7002,56.7543,56.5842,56.6383,37634.0
2018-06-13 11:50:00,73.23,73.26,73.15,73.19,48725.0,56.646,56.6692,56.5842,56.6151,48725.0
2018-06-13 12:00:00,73.2,73.34,73.19,73.24,47965.0,56.6228,56.7311,56.6151,56.6538,47965.0
2018-06-13 12:10:00,73.24,73.25,73.11,73.21,41029.0,56.6538,56.6615,56.5532,56.6306,41029.0
2018-06-13 12:20:00,73.2,73.28,73.17,73.24,33253.0,56.6228,56.6847,56.5996,56.6538,33253.0
2018-06-13 12:30:00,73.25,73.26,73.19,73.23,29239.0,56.6615,56.6692,56.6151,56.646,29239.0
2018-06-13 12:40:00,73.25,73.35,73.2,73.31,41383.0,56.6615,56.7389,56.6228,56.7079,41383.0
2018-06-13 12:50:00,73.32,73.36,73.21,73.22,34039.0,56.7157,56.7466,56.6306,56.6383,34039.0
2018-06-13 13:00:00,73.22,73.34,73.19,73.31,26823.0,56.6383,56.7311,56.6151,56.7079,26823.0
2018-06-13 13:10:00,73.31,73.33,73.22,73.3,22568.0,56.7079,56.7234,56.6383,56.7002,22568.0
2018-06-13 13:20:00,73.3,73.31,73.23,73.29,23040.0,56.7002,56.7079,56.646,56.6924,23040.0
2018-06-13 13:30:00,73.3,73.35,73.24,73.34,28317.0,56.7002,56.7389,56.6538,56.7311,28317.0
2018-06-13 13:40:00,73.34,73.41,73.32,73.38,24480.0,56.7311,56.7853,56.7157,56.7621,24480.0
2018-06-13 13:50:00,73.37,73.47,73.34,73.4,30403.0,56.7543,56.8317,56.7311,56.7775,30403.0
2018-06-13 14:00:00,73.4,73.42,73.11,73.12,37421.0,56.7775,56.793,56.5532,56.5609,37421.0
2018-06-13 14:10:00,73.12,73.23,73.06,73.06,65486.0,56.5609,56.646,56.5145,56.5145,65486.0
2018-06-13 14:20:00,73.07,73.07,72.8,72.96,86014.0,56.5223,56.5223,56.3134,56.4372,86014.0
2018-06-13 14:30:00,72.95,73.06,72.89,73.06,38928.0,56.4294,56.5145,56.383,56.5145,38928.0
2018-06-13 14:40:00,73.06,73.1,72.94,73.0,70071.0,56.5145,56.5455,56.4217,56.4681,70071.0
2018-06-13 14:50:00,73.0,73.08,73.0,73.03,50120.0,56.4681,56.53,56.4681,56.4913,50120.0
2018-06-13 15:00:00,73.03,73.28,73.02,73.24,76631.0,56.4913,56.6847,56.4836,56.6538,76631.0
2018-06-13 15:10:00,73.24,73.57,73.22,73.53,96671.0,56.6538,56.909,56.6383,56.8781,96671.0
2018-06-13 15:20:00,73.54,73.57,73.41,73.42,81459.0,56.8858,56.909,56.7853,56.793,81459.0
2018-06-13 15:30:00,73.43,73.48,73.29,73.31,103169.0,56.8007,56.8394,56.6924,56.7079,103169.0
2018-06-13 15:40:00,73.3,73.35,73.17,73.31,108848.0,56.7002,56.7389,56.5996,56.7079,108848.0
2018-06-13 15:50:00,73.33,73.45,73.25,73.27,255431.0,56.7234,56.8162,56.6615,56.677,255431.0
2018-06-14 09:30:00,73.21,74.03,73.21,73.99,173056.0,56.6306,57.2649,56.6306,57.2339,173056.0
2018-06-14 09:40:00,74.03,74.03,73.54,73.76,56040.0,57.2649,57.2649,56.8858,57.056,56040.0
2018-06-14 09:50:00,73.77,73.78,73.37,73.52,93454.0,57.0637,57.0715,56.7543,56.8704,93454.0
2018-06-14 10:00:00,73.54,73.83,73.54,73.67,51356.0,56.8858,57.1102,56.8858,56.9864,51356.0
2018-06-14 10:10:00,73.64,73.76,73.52,73.61,42365.0,56.9632,57.056,56.8704,56.94,42365.0
2018-06-14 10:20:00,73.59,73.61,73.41,73.46,46934.0,56.9245,56.94,56.7853,56.8239,46934.0
2018-06-14 10:30:00,73.47,73.5,73.13,73.18,44519.0,56.8317,56.8549,56.5687,56.6074,44519.0
2018-06-14 10:40:00,73.17,73.37,73.12,73.32,77170.0,56.5996,56.7543,56.5609,56.7157,77170.0
2018-06-14 10:50:00,73.3,73.34,73.17,73.18,72447.0,56.7002,56.7311,56.5996,56.6074,72447.0
2018-06-14 11:00:00,73.17,73.26,73.04,73.14,71977.0,56.5996,56.6692,56.4991,56.5764,71977.0
2018-06-14 11:10:00,73.12,73.33,73.12,73.25,53453.0,56.5609,56.7234,56.5609,56.6615,53453.0
2018-06-14 11:20:00,73.26,73.33,73.1,73.12,36760.0,56.6692,56.7234,56.5455,56.5609,36760.0
2018-06-14 11:30:00,73.13,73.35,73.09,73.33,46053.0,56.5687,56.7389,56.5377,56.7234,46053.0
2018-06-14 11:40:00,73.35,73.47,73.35,73.42,42115.0,56.7389,56.8317,56.7389,56.793,42115.0
2018-06-14 11:50:00,73.43,73.58,73.43,73.52,32867.0,56.8007,56.9168,56.8007,56.8704,32867.0
2018-06-14 12:00:00,73.53,73.62,73.52,73.58,30061.0,56.8781,56.9477,56.8704,56.9168,30061.0
2018-06-14 12:10:00,73.59,73.64,73.56,73.56,19965.0,56.9245,56.9632,56.9013,56.9013,19965.0
2018-06-14 12:20:00,73.55,73.56,73.48,73.55,26582.0,56.8936,56.9013,56.8394,56.8936,26582.0
2018-06-14 12:30:00,73.55,73.65,73.54,73.6,42103.0,56.8936,56.9709,56.8858,56.9322,42103.0
2018-06-14 12:40:00,73.62,73.63,73.52,73.55,19404.0,56.9477,56.9554,56.8704,56.8936,19404.0
2018-06-14 12:50:00,73.55,73.64,73.55,73.61,22255.0,56.8936,56.9632,56.8936,56.94,22255.0
2018-06-14 13:00:00,73.62,73.62,73.5,73.58,27134.0,56.9477,56.9477,56.8549,56.9168,27134.0
2018-06-14 13:10:00,73.58,73.63,73.51,73.63,35639.0,56.9168,56.9554,56.8626,56.9554,35639.0
2018-06-14 13:20:00,73.63,73.75,73.61,73.75,49605.0,56.9554,57.0483,56.94,57.0483,49605.0
2018-06-14 13:30:00,73.75,73.81,73.73,73.81,41479.0,57.0483,57.0947,57.0328,57.0947,41479.0
2018-06-14 13:40:00,73.81,73.92,73.8,73.8,38966.0,57.0947,57.1798,57.0869,57.0869,38966.0
2018-06-14 13:50:00,73.78,73.81,73.7,73.7,26878.0,57.0715,57.0947,57.0096,57.0096,26878.0
2018-06-14 14:00:00,73.7,73.72,73.58,73.59,42868.0,57.0096,57.0251,56.9168,56.9245,42868.0
2018-06-14 14:10:00,73.59,73.73,73.58,73.66,43605.0,56.9245,57.0328,56.9168,56.9787,43605.0
2018-06-14 14:20:00,73.66,73.68,73.59,73.64,46067.0,56.9787,56.9941,56.9245,56.9632,46067.0
2018-06-14 14:30:00,73.65,73.67,73.51,73.52,27756.0,56.9709,56.9864,56.8626,56.8704,27756.0
2018-06-14 14:40:00,73.53,73.63,73.51,73.59,46043.0,56.8781,56.9554,56.8626,56.9245,46043.0
2018-06-14 14:50:00,73.6,73.64,73.38,73.43,64174.0,56.9322,56.9632,56.7621,56.8007,64174.0
2018-06-14 15:00:00,73.44,73.55,73.37,73.54,49617.0,56.8085,56.8936,56.7543,56.8858,49617.0
2018-06-14 15:10:00,73.55,73.56,73.44,73.45,55456.0,56.8936,56.9013,56.8085,56.8162,55456.0
2018-06-14 15:20:00,73.45,73.52,73.41,73.49,96955.0,56.8162,56.8704,56.7853,56.8472,96955.0
2018-06-14 15:30:00,73.49,73.56,73.46,73.52,99625.0,56.8472,56.9013,56.8239,56.8704,99625.0
2018-06-14 15:40:00,73.53,73.54,73.42,73.45,93136.0,56.8781,56.8858,56.793,56.8162,93136.0
2018-06-14 15:50:00,73.45,73.45,73.25,73.32,303384.0,56.8162,56.8162,56.6615,56.7157,303384.0
2018-06-15 09:30:00,72.88,73.04,71.93,72.3,355217.0,56.3753,56.4991,55.6404,55.9266,355217.0
2018-06-15 09:40:00,72.28,72.69,72.22,72.66,78466.0,55.9112,56.2283,55.8648,56.2051,78466.0
2018-06-15 09:50:00,72.64,72.82,72.47,72.82,37441.0,56.1896,56.3289,56.0581,56.3289,37441.0
2018-06-15 10:00:00,72.83,72.97,72.69,72.93,44785.0,56.3366,56.4449,56.2283,56.414,44785.0
2018-06-15 10:10:00,72.96,73.31,72.96,73.17,67794.0,56.4372,56.7079,56.4372,56.5996,67794.0
2018-06-15 10:20:00,73.17,73.38,73.04,73.31,45985.0,56.5996,56.7621,56.4991,56.7079,45985.0
2018-06-15 10:30:00,73.31,73.45,73.1,73.36,81085.0,56.7079,56.8162,56.5455,56.7466,81085.0
2018-06-15 10:40:00,73.38,73.58,73.31,73.36,75104.0,56.7621,56.9168,56.7079,56.7466,75104.0
2018-06-15 10:50:00,73.38,73.43,73.3,73.43,48521.0,56.7621,56.8007,56.7002,56.8007,48521.0
2018-06-15 11:00:00,73.42,73.62,73.41,73.5,73635.0,56.793,56.9477,56.7853,56.8549,73635.0
2018-06-15 11:10:00,73.48,73.51,73.36,73.36,47164.0,56.8394,56.8626,56.7466,56.7466,47164.0
2018-06-15 11:20:00,73.37,73.51,73.34,73.37,46683.0,56.7543,56.8626,56.7311,56.7543,46683.0
2018-06-15 11:30:00,73.37,73.47,73.33,73.44,48068.0,56.7543,56.8317,56.7234,56.8085,48068.0
2018-06-15 11:40:00,73.45,73.53,73.41,73.41,43873.0,56.8162,56.8781,56.7853,56.7853,43873.0
2018-06-15 11:50:00,73.42,73.7,73.37,73.61,50380.0,56.793,57.0096,56.7543,56.94,50380.0
2018-06-15 12:00:00,73.62,73.65,73.53,73.54,30432.0,56.9477,56.9709,56.8781,56.8858,30432.0
2018-06-15 12:10:00,73.54,73.57,73.48,73.54,25591.0,56.8858,56.909,56.8394,56.8858,25591.0
2018-06-15 12:20:00,73.52,73.64,73.48,73.62,27987.0,56.8704,56.9632,56.8394,56.9477,27987.0
2018-06-15 12:30:00,73.65,73.78,73.64,73.78,41933.0,56.9709,57.0715,56.9632,57.0715,41933.0
2018-06-15 12:40:00,73.77,73.8,73.71,73.8,42894.0,57.0637,57.0869,57.0173,57.0869,42894.0
2018-06-15 12:50:00,73.79,73.96,73.79,73.9,102106.0,57.0792,57.2107,57.0792,57.1643,102106.0
2018-06-15 13:00:00,73.89,73.97,73.88,73.96,40394.0,57.1566,57.2184,57.1488,57.2107,40394.0
2018-06-15 13:10:00,73.97,74.07,73.92,74.06,75120.0,57.2184,57.2958,57.1798,57.2881,75120.0
2018-06-15 13:20:00,74.07,74.11,74.02,74.09,39083.0,57.2958,57.3267,57.2571,57.3113,39083.0
2018-06-15 13:30:00,74.08,74.28,74.07,74.25,55828.0,57.3035,57.4582,57.2958,57.435,55828.0
2018-06-15 13:40:00,74.26,74.27,74.16,74.19,59661.0,57.4428,57.4505,57.3654,57.3886,59661.0
2018-06-15 13:50:00,74.21,74.28,74.13,74.27,61928.0,57.4041,57.4582,57.3422,57.4505,61928.0
2018-06-15 14:00:00,74.28,74.28,74.15,74.23,41127.0,57.4582,57.4582,57.3577,57.4196,41127.0
2018-06-15 14:10:00,74.23,74.39,74.12,74.39,55641.0,57.4196,57.5433,57.3345,57.5433,55641.0
2018-06-15 14:20:00,74.37,74.58,74.37,74.56,74741.0,57.5279,57.6903,57.5279,57.6748,74741.0
2018-06-15 14:30:00,74.57,74.62,74.52,74.58,74214.0,57.6826,57.7212,57.6439,57.6903,74214.0
2018-06-15 14:40:00,74.58,74.59,74.53,74.53,54599.0,57.6903,57.698,57.6516,57.6516,54599.0
2018-06-15 14:50:00,74.55,74.58,74.45,74.45,86489.0,57.6671,57.6903,57.5897,57.5897,86489.0
2018-06-15 15:00:00,74.45,74.51,74.36,74.45,101974.0,57.5897,57.6362,57.5201,57.5897,101974.0
2018-06-15 15:10:00,74.45,74.57,74.39,74.52,87220.0,57.5897,57.6826,57.5433,57.6439,87220.0
2018-06-15 15:20:00,74.52,74.71,74.5,74.7,94799.0,57.6439,57.7909,57.6284,57.7831,94799.0
2018-06-15 15:30:00,74.7,74.98,74.69,74.94,173257.0,57.7831,57.9997,57.7754,57.9688,173257.0
2018-06-15 15:40:00,74.93,74.94,74.59,74.76,281828.0,57.961,57.9688,57.698,57.8295,281828.0
2018-06-15 15:50:00,74.76,74.83,74.59,74.8,440078.0,57.8295,57.8837,57.698,57.8605,440078.0
2018-06-18 09:30:00,74.1,74.77,73.97,74.73,93803.0,57.319,57.8373,57.2184,57.8063,93803.0
2018-06-18 09:40:00,74.73,75.12,74.69,74.82,126947.0,57.8063,58.108,57.7754,57.876,126947.0
2018-06-18 09:50:00,74.81,75.26,74.81,75.12,120814.0,57.8682,58.2163,57.8682,58.108,120814.0
2018-06-18 10:00:00,75.12,75.43,74.96,75.39,99331.0,58.108,58.3478,57.9843,58.3169,99331.0
2018-06-18 10:10:00,75.39,75.68,75.32,75.62,105338.0,58.3169,58.5412,58.2627,58.4948,105338.0
2018-06-18 10:20:00,75.62,76.04,75.61,75.96,125867.0,58.4948,58.8197,58.487,58.7578,125867.0
2018-06-18 10:30:00,75.97,76.15,75.85,76.06,82086.0,58.7655,58.9048,58.6727,58.8351,82086.0
2018-06-18 10:40:00,76.04,76.23,75.83,76.21,63650.0,58.8197,58.9666,58.6572,58.9512,63650.0
2018-06-18 10:50:00,76.21,76.44,76.19,76.25,95542.0,58.9512,59.1291,58.9357,58.9821,95542.0
2018-06-18 11:00:00,76.22,76.46,76.2,76.45,48692.0,58.9589,59.1446,58.9434,59.1368,48692.0
2018-06-18 11:10:00,76.47,76.5,76.28,76.35,58749.0,59.1523,59.1755,59.0053,59.0595,58749.0
2018-06-18 11:20:00,76.35,76.37,76.12,76.18,68590.0,59.0595,59.0749,58.8816,58.928,68590.0
2018-06-18 11:30:00,76.18,76.25,76.14,76.14,51907.0,58.928,58.9821,58.897,58.897,51907.0
2018-06-18 11:40:00,76.13,76.24,76.01,76.19,55022.0,58.8893,58.9744,58.7965,58.9357,55022.0
2018-06-18 11:50:00,76.17,76.32,76.11,76.14,42814.0,58.9202,59.0363,58.8738,58.897,42814.0
2018-06-18 12:00:00,76.14,76.2,76.02,76.18,39630.0,58.897,58.9434,58.8042,58.928,39630.0
2018-06-18 12:10:00,76.18,76.18,75.94,76.0,46903.0,58.928,58.928,58.7423,58.7887,46903.0
2018-06-18 12:20:00,75.99,76.05,75.95,76.01,53830.0,58.781,58.8274,58.7501,58.7965,53830.0
2018-06-18 12:30:00,76.01,76.24,76.01,76.09,59688.0,58.7965,58.9744,58.7965,58.8583,59688.0
2018-06-18 12:40:00,76.1,76.27,76.1,76.2,32660.0,58.8661,58.9976,58.8661,58.9434,32660.0
2018-06-18 12:50:00,76.2,76.28,76.1,76.27,39493.0,58.9434,59.0053,58.8661,58.9976,39493.0
2018-06-18 13:00:00,76.28,76.47,76.27,76.43,55528.0,59.0053,59.1523,58.9976,59.1213,55528.0
2018-06-18 13:10:00,76.44,76.53,76.43,76.48,46922.0,59.1291,59.1987,59.1213,59.16,46922.0
2018-06-18 13:20:00,76.48,76.49,76.35,76.49,61764.0,59.16,59.1678,59.0595,59.1678,61764.0
2018-06-18 13:30:00,76.5,76.59,76.49,76.57,50635.0,59.1755,59.2451,59.1678,59.2296,50635.0
2018-06-18 13:40:00,76.57,76.69,76.55,76.67,48469.0,59.2296,59.3225,59.2142,59.307,48469.0
2018-06-18 13:50:00,76.67,76.7,76.42,76.47,64042.0,59.307,59.3302,59.1136,59.1523,64042.0
2018-06-18 14:00:00,76.47,76.57,76.44,76.57,57037.0,59.1523,59.2296,59.1291,59.2296,57037.0
2018-06-18 14:10:00,76.56,76.72,76.54,76.7,64776.0,59.2219,59.3457,59.2064,59.3302,64776.0
2018-06-18 14:20:00,76.7,76.74,76.64,76.68,66158.0,59.3302,59.3611,59.2838,59.3147,66158.0
2018-06-18 14:30:00,76.68,76.7,76.56,76.6,57748.0,59.3147,59.3302,59.2219,59.2528,57748.0
2018-06-18 14:40:00,76.61,76.78,76.57,76.73,63590.0,59.2606,59.3921,59.2296,59.3534,63590.0
2018-06-18 14:50:00,76.73,76.78,76.63,76.76,62955.0,59.3534,59.3921,59.2761,59.3766,62955.0
2018-06-18 15:00:00,76.75,77.09,76.74,76.89,111533.0,59.3689,59.6319,59.3611,59.4772,111533.0
2018-06-18 15:10:00,76.89,76.91,76.81,76.88,63275.0,59.4772,59.4926,59.4153,59.4694,63275.0
2018-06-18 15:20:00,76.88,77.03,76.85,76.95,80937.0,59.4694,59.5855,59.4462,59.5236,80937.0
2018-06-18 15:30:00,76.96,76.96,76.8,76.83,117341.0,59.5313,59.5313,59.4076,59.4308,117341.0
2018-06-18 15:40:00,76.83,77.08,76.75,77.01,161020.0,59.4308,59.6241,59.3689,59.57,161020.0
2018-06-18 15:50:00,77.01,77.12,76.96,77.06,410399.0,59.57,59.6551,59.5313,59.6087,410399.0
2018-06-19 09:30:00,76.0,76.6,75.86,76.5,166363.0,58.7887,59.2528,58.6804,59.1755,166363.0
2018-06-19 09:40:00,76.53,76.8,75.88,76.12,87337.0,59.1987,59.4076,58.6959,58.8816,87337.0
2018-06-19 09:50:00,76.08,76.3,75.58,75.73,127294.0,58.8506,59.0208,58.4638,58.5799,127294.0
2018-06-19 10:00:00,75.73,75.92,75.34,75.47,149749.0,58.5799,58.7268,58.2782,58.3788,149749.0
2018-06-19 10:10:00,75.48,75.84,75.39,75.82,80789.0,58.3865,58.665,58.3169,58.6495,80789.0
2018-06-19 10:20:00,75.82,75.94,75.7,75.7,59377.0,58.6495,58.7423,58.5567,58.5567,59377.0
2018-06-19 10:30:00,75.7,75.77,75.13,75.17,104684.0,58.5567,58.6108,58.1158,58.1467,104684.0
2018-06-19 10:40:00,75.18,75.41,75.12,75.33,102663.0,58.1544,58.3323,58.108,58.2705,102663.0
2018-06-19 10:50:00,75.35,75.72,75.32,75.61,80082.0,58.2859,58.5721,58.2627,58.487,80082.0
2018-06-19 11:00:00,75.58,75.81,75.55,75.81,80979.0,58.4638,58.6418,58.4406,58.6418,80979.0
2018-06-19 11:10:00,75.83,75.9,75.7,75.85,137459.0,58.6572,58.7114,58.5567,58.6727,137459.0
2018-06-19 11:20:00,75.87,75.94,75.75,75.89,69336.0,58.6882,58.7423,58.5953,58.7036,69336.0
2018-06-19 11:30:00,75.89,76.25,75.89,76.21,92241.0,58.7036,58.9821,58.7036,58.9512,92241.0
2018-06-19 11:40:00,76.21,76.24,76.05,76.05,66134.0,58.9512,58.9744,58.8274,58.8274,66134.0
2018-06-19 11:50:00,76.05,76.05,75.8,75.8,104821.0,58.8274,58.8274,58.634,58.634,104821.0
2018-06-19 12:00:00,75.81,76.03,75.74,76.0,45890.0,58.6418,58.8119,58.5876,58.7887,45890.0
2018-06-19 12:10:00,76.01,76.12,76.0,76.04,30898.0,58.7965,58.8816,58.7887,58.8197,30898.0
2018-06-19 12:20:00,76.03,76.27,76.02,76.23,49408.0,58.8119,58.9976,58.8042,58.9666,49408.0
2018-06-19 12:30:00,76.23,76.3,76.16,76.26,31139.0,58.9666,59.0208,58.9125,58.9898,31139.0
2018-06-19 12:40:00,76.25,76.27,76.2,76.24,20642.0,58.9821,58.9976,58.9434,58.9744,20642.0
2018-06-19 12:50:00,76.24,76.24,75.98,76.03,28468.0,58.9744,58.9744,58.7733,58.8119,28468.0
2018-06-19 13:00:00,76.03,76.05,75.88,75.98,37544.0,58.8119,58.8274,58.6959,58.7733,37544.0
2018-06-19 13:10:00,75.97,76.12,75.95,76.03,17843.0,58.7655,58.8816,58.7501,58.8119,17843.0
2018-06-19 13:20:00,76.04,76.07,75.91,75.98,20321.0,58.8197,58.8429,58.7191,58.7733,20321.0
2018-06-19 13:30:00,75.97,76.02,75.89,76.02,85389.0,58.7655,58.8042,58.7036,58.8042,85389.0
2018-06-19 13:40:00,76.03,76.4,76.02,76.39,39237.0,58.8119,59.0981,58.8042,59.0904,39237.0
2018-06-19 13:50:00,76.39,76.39,76.19,76.26,32327.0,59.0904,59.0904,58.9357,58.9898,32327.0
2018-06-19 14:00:00,76.26,76.32,76.04,76.08,57905.0,58.9898,59.0363,58.8197,58.8506,57905.0
2018-06-19 14:10:00,76.07,76.38,76.0,76.22,71307.0,58.8429,59.0827,58.7887,58.9589,71307.0
2018-06-19 14:20:00,76.21,76.21,76.05,76.17,37474.0,58.9512,58.9512,58.8274,58.9202,37474.0
2018-06-19 14:30:00,76.17,76.37,76.14,76.28,58374.0,58.9202,59.0749,58.897,59.0053,58374.0
2018-06-19 14:40:00,76.28,76.32,76.18,76.21,39712.0,59.0053,59.0363,58.928,58.9512,39712.0
2018-06-19 14:50:00,76.21,76.36,76.14,76.28,35729.0,58.9512,59.0672,58.897,59.0053,35729.0
2018-06-19 15:00:00,76.28,76.28,76.17,76.21,42993.0,59.0053,59.0053,58.9202,58.9512,42993.0
2018-06-19 15:10:00,76.21,76.41,76.2,76.33,54006.0,58.9512,59.1059,58.9434,59.044,54006.0
2018-06-19 15:20:00,76.34,76.34,76.22,76.26,50535.0,59.0517,59.0517,58.9589,58.9898,50535.0
2018-06-19 15:30:00,76.26,76.43,76.25,76.29,114470.0,58.9898,59.1213,58.9821,59.0131,114470.0
2018-06-19 15:40:00,76.28,76.35,76.22,76.32,121138.0,59.0053,59.0595,58.9589,59.0363,121138.0
2018-06-19 15:50:00,76.32,76.51,76.31,76.41,452187.0,59.0363,59.1832,59.0285,59.1059,452187.0
2018-06-20 09:30:00,76.38,76.38,75.55,75.65,220231.0,59.0827,59.0827,58.4406,58.518,220231.0
2018-06-20 09:40:00,75.66,75.68,75.36,75.67,63680.0,58.5257,58.5412,58.2937,58.5335,63680.0
2018-06-20 09:50:00,75.64,75.7,75.4,75.53,72557.0,58.5103,58.5567,58.3246,58.4252,72557.0
2018-06-20 10:00:00,75.56,75.65,75.42,75.47,67772.0,58.4484,58.518,58.3401,58.3788,67772.0
2018-06-20 10:10:00,75.48,75.6,75.18,75.6,103247.0,58.3865,58.4793,58.1544,58.4793,103247.0
2018-06-20 10:20:00,75.58,75.67,75.44,75.67,85840.0,58.4638,58.5335,58.3555,58.5335,85840.0
2018-06-20 10:30:00,75.68,76.08,75.68,75.96,116040.0,58.5412,58.8506,58.5412,58.7578,116040.0
2018-06-20 10:40:00,75.95,75.95,75.66,75.68,65752.0,58.7501,58.7501,58.5257,58.5412,65752.0
2018-06-20 10:50:00,75.69,75.79,75.63,75.67,74086.0,58.5489,58.6263,58.5025,58.5335,74086.0
2018-06-20 11:00:00,75.67,75.7,75.62,75.66,118639.0,58.5335,58.5567,58.4948,58.5257,118639.0
2018-06-20 11:10:00,75.67,75.84,75.63,75.81,54178.0,58.5335,58.665,58.5025,58.6418,54178.0
2018-06-20 11:20:00,75.81,76.07,75.81,75.98,53373.0,58.6418,58.8429,58.6418,58.7733,53373.0
2018-06-20 11:30:00,75.99,76.23,75.98,76.11,82127.0,58.781,58.9666,58.7733,58.8738,82127.0
2018-06-20 11:40:00,76.12,76.39,76.08,76.38,59748.0,58.8816,59.0904,58.8506,59.0827,59748.0
2018-06-20 11:50:00,76.38,76.63,76.32,76.53,55137.0,59.0827,59.2761,59.0363,59.1987,55137.0
2018-06-20 12:00:00,76.54,76.59,76.45,76.54,54085.0,59.2064,59.2451,59.1368,59.2064,54085.0
2018-06-20 12:10:00,76.52,76.54,76.41,76.42,35885.0,59.191,59.2064,59.1059,59.1136,35885.0
2018-06-20 12:20:00,76.42,76.47,76.36,76.38,37064.0,59.1136,59.1523,59.0672,59.0827,37064.0
2018-06-20 12:30:00,76.39,76.43,76.3,76.36,47282.0,59.0904,59.1213,59.0208,59.0672,47282.0
2018-06-20 12:40:00,76.37,76.49,76.35,76.38,40632.0,59.0749,59.1678,59.0595,59.0827,40632.0
2018-06-20 12:50:00,76.38,76.44,76.3,76.32,33143.0,59.0827,59.1291,59.0208,59.0363,33143.0
2018-06-20 13:00:00,76.32,76.34,76.18,76.25,33449.0,59.0363,59.0517,58.928,58.9821,33449.0
2018-06-20 13:10:00,76.23,76.3,76.2,76.28,60875.0,58.9666,59.0208,58.9434,59.0053,60875.0
2018-06-20 13:20:00,76.28,76.28,76.1,76.15,43986.0,59.0053,59.0053,58.8661,58.9048,43986.0
2018-06-20 13:30:00,76.15,76.35,76.15,76.22,28218.0,58.9048,59.0595,58.9048,58.9589,28218.0
2018-06-20 13:40:00,76.21,76.22,76.07,76.13,27571.0,58.9512,58.9589,58.8429,58.8893,27571.0
2018-06-20 13:50:00,76.14,76.26,76.11,76.26,34472.0,58.897,58.9898,58.8738,58.9898,34472.0
2018-06-20 14:00:00,76.25,76.36,76.25,76.36,39454.0,58.9821,59.0672,58.9821,59.0672,39454.0
2018-06-20 14:10:00,76.37,76.39,76.21,76.24,41942.0,59.0749,59.0904,58.9512,58.9744,41942.0
2018-06-20 14:20:00,76.24,76.24,76.1,76.12,29113.0,58.9744,58.9744,58.8661,58.8816,29113.0
2018-06-20 14:30:00,76.11,76.2,76.08,76.18,38759.0,58.8738,58.9434,58.8506,58.928,38759.0
2018-06-20 14:40:00,76.19,76.19,76.12,76.13,36213.0,58.9357,58.9357,58.8816,58.8893,36213.0
2018-06-20 14:50:00,76.13,76.13,76.0,76.0,46757.0,58.8893,58.8893,58.7887,58.7887,46757.0
2018-06-20 15:00:00,76.0,76.05,75.94,75.96,46506.0,58.7887,58.8274,58.7423,58.7578,46506.0
2018-06-20 15:10:00,75.96,76.07,75.95,76.06,46594.0,58.7578,58.8429,58.7501,58.8351,46594.0
2018-06-20 15:20:00,76.05,76.08,75.99,76.06,46612.0,58.8274,58.8506,58.781,58.8351,46612.0
2018-06-20 15:30:00,76.06,76.14,76.03,76.07,59260.0,58.8351,58.897,58.8119,58.8429,59260.0
2018-06-20 15:40:00,76.06,76.07,75.93,75.97,101675.0,58.8351,58.8429,58.7346,58.7655,101675.0
2018-06-20 15:50:00,75.98,76.04,75.8,75.87,278504.0,58.7733,58.8197,58.634,58.6882,278504.0
2018-06-21 09:30:00,75.85,77.34,75.76,77.3,146043.0,58.6727,59.8253,58.6031,59.7943,146043.0
2018-06-21 09:40:00,77.29,77.29,76.92,77.1,58750.0,59.7866,59.7866,59.5004,59.6396,58750.0
2018-06-21 09:50:00,77.1,77.2,76.93,77.06,92941.0,59.6396,59.717,59.5081,59.6087,92941.0
2018-06-21 10:00:00,77.05,77.07,76.59,76.61,100696.0,59.6009,59.6164,59.2451,59.2606,100696.0
2018-06-21 10:10:00,76.6,76.92,76.49,76.5,139121.0,59.2528,59.5004,59.1678,59.1755,139121.0
2018-06-21 10:20:00,76.47,76.9,76.44,76.49,79670.0,59.1523,59.4849,59.1291,59.1678,79670.0
2018-06-21 10:30:00,76.5,76.8,76.44,76.78,51939.0,59.1755,59.4076,59.1291,59.3921,51939.0
2018-06-21 10:40:00,76.81,76.84,76.67,76.75,90847.0,59.4153,59.4385,59.307,59.3689,90847.0
2018-06-21 10:50:00,76.75,76.95,76.55,76.78,67786.0,59.3689,59.5236,59.2142,59.3921,67786.0
2018-06-21 11:00:00,76.79,76.98,76.72,76.74,56678.0,59.3998,59.5468,59.3457,59.3611,56678.0
2018-06-21 11:10:00,76.78,77.07,76.74,77.0,43354.0,59.3921,59.6164,59.3611,59.5623,43354.0
2018-06-21 11:20:00,77.02,77.13,76.98,77.01,47282.0,59.5777,59.6628,59.5468,59.57,47282.0
2018-06-21 11:30:00,77.01,77.31,76.95,77.31,70528.0,59.57,59.8021,59.5236,59.8021,70528.0
2018-06-21 11:40:00,77.31,77.31,77.04,77.27,47939.0,59.8021,59.8021,59.5932,59.7711,47939.0
2018-06-21 11:50:00,77.27,77.34,77.18,77.21,33359.0,59.7711,59.8253,59.7015,59.7247,33359.0
2018-06-21 12:00:00,77.2,77.22,76.97,77.03,25438.0,59.717,59.7324,59.5391,59.5855,25438.0
2018-06-21 12:10:00,77.02,77.22,77.02,77.2,27843.0,59.5777,59.7324,59.5777,59.717,27843.0
2018-06-21 12:20:00,77.18,77.35,77.04,77.34,41423.0,59.7015,59.833,59.5932,59.8253,41423.0
2018-06-21 12:30:00,77.34,77.65,77.33,77.45,70114.0,59.8253,60.0651,59.8175,59.9104,70114.0
2018-06-21 12:40:00,77.42,77.46,77.35,77.39,35528.0,59.8871,59.9181,59.833,59.8639,35528.0
2018-06-21 12:50:00,77.37,77.47,77.27,77.28,46062.0,59.8485,59.9258,59.7711,59.7789,46062.0
2018-06-21 13:00:00,77.28,77.31,77.14,77.27,25380.0,59.7789,59.8021,59.6706,59.7711,25380.0
2018-06-21 13:10:00,77.28,77.4,77.24,77.39,18144.0,59.7789,59.8717,59.7479,59.8639,18144.0
2018-06-21 13:20:00,77.39,77.46,77.29,77.29,20778.0,59.8639,59.9181,59.7866,59.7866,20778.0
2018-06-21 13:30:00,77.28,77.34,77.23,77.26,17039.0,59.7789,59.8253,59.7402,59.7634,17039.0
2018-06-21 13:40:00,77.25,77.34,77.2,77.28,27716.0,59.7556,59.8253,59.717,59.7789,27716.0
2018-06-21 13:50:00,77.28,77.36,77.24,77.31,15380.0,59.7789,59.8407,59.7479,59.8021,15380.0
2018-06-21 14:00:00,77.28,77.39,77.28,77.29,26299.0,59.7789,59.8639,59.7789,59.7866,26299.0
2018-06-21 14:10:00,77.3,77.41,77.29,77.39,34320.0,59.7943,59.8794,59.7866,59.8639,34320.0
2018-06-21 14:20:00,77.41,77.48,77.39,77.48,19378.0,59.8794,59.9336,59.8639,59.9336,19378.0
2018-06-21 14:30:00,77.48,77.74,77.46,77.49,92481.0,59.9336,60.1347,59.9181,59.9413,92481.0
2018-06-21 14:40:00,77.49,77.58,77.42,77.55,55712.0,59.9413,60.0109,59.8871,59.9877,55712.0
2018-06-21 14:50:00,77.55,77.55,77.3,77.3,65093.0,59.9877,59.9877,59.7943,59.7943,65093.0
2018-06-21 15:00:00,77.29,77.44,77.26,77.41,31759.0,59.7866,59.9026,59.7634,59.8794,31759.0
2018-06-21 15:10:00,77.39,77.39,77.15,77.18,56053.0,59.8639,59.8639,59.6783,59.7015,56053.0
2018-06-21 15:20:00,77.18,77.37,77.12,77.35,76308.0,59.7015,59.8485,59.6551,59.833,76308.0
2018-06-21 15:30:00,77.34,77.35,77.15,77.23,78910.0,59.8253,59.833,59.6783,59.7402,78910.0
2018-06-21 15:40:00,77.23,77.3,77.14,77.3,87073.0,59.7402,59.7943,59.6706,59.7943,87073.0
2018-06-21 15:50:00,77.29,77.34,77.23,77.24,183793.0,59.7866,59.8253,59.7402,59.7479,183793.0
2018-06-22 09:30:00,77.69,77.97,77.52,77.72,81822.0,60.096,60.3126,59.9645,60.1192,81822.0
2018-06-22 09:40:00,77.69,77.73,77.12,77.15,54399.0,60.096,60.1269,59.6551,59.6783,54399.0
2018-06-22 09:50:00,77.14,77.47,76.99,77.44,45327.0,59.6706,59.9258,59.5545,59.9026,45327.0
2018-06-22 10:00:00,77.44,77.54,77.32,77.34,48916.0,59.9026,59.98,59.8098,59.8253,48916.0
2018-06-22 10:10:00,77.32,77.63,77.2,77.56,31484.0,59.8098,60.0496,59.717,59.9954,31484.0
2018-06-22 10:20:00,77.57,77.71,77.48,77.49,29470.0,60.0032,60.1115,59.9336,59.9413,29470.0
2018-06-22 10:30:00,77.51,77.55,77.25,77.27,60511.0,59.9568,59.9877,59.7556,59.7711,60511.0
2018-06-22 10:40:00,77.25,77.26,76.86,76.86,51307.0,59.7556,59.7634,59.454,59.454,51307.0
2018-06-22 10:50:00,76.86,77.07,76.82,77.02,43993.0,59.454,59.6164,59.423,59.5777,43993.0
2018-06-22 11:00:00,77.02,77.13,76.99,77.06,55684.0,59.5777,59.6628,59.5545,59.6087,55684.0
2018-06-22 11:10:00,77.05,77.12,76.98,77.12,59869.0,59.6009,59.6551,59.5468,59.6551,59869.0
2018-06-22 11:20:00,77.11,77.13,76.99,77.12,74263.0,59.6474,59.6628,59.5545,59.6551,74263.0
2018-06-22 11:30:00,77.12,77.39,77.09,77.32,51792.0,59.6551,59.8639,59.6319,59.8098,51792.0
2018-06-22 11:40:00,77.31,77.41,77.15,77.39,44604.0,59.8021,59.8794,59.6783,59.8639,44604.0
2018-06-22 11:50:00,77.4,77.44,76.99,77.08,62335.0,59.8717,59.9026,59.5545,59.6241,62335.0
2018-06-22 12:00:00,77.11,77.25,77.09,77.11,30332.0,59.6474,59.7556,59.6319,59.6474,30332.0
2018-06-22 12:10:00,77.1,77.26,77.1,77.26,29859.0,59.6396,59.7634,59.6396,59.7634,29859.0
2018-06-22 12:20:00,77.27,77.28,77.08,77.13,29139.0,59.7711,59.7789,59.6241,59.6628,29139.0
2018-06-22 12:30:00,77.13,77.15,76.97,76.99,39923.0,59.6628,59.6783,59.5391,59.5545,39923.0
2018-06-22 12:40:00,77.0,77.02,76.65,76.7,54152.0,59.5623,59.5777,59.2915,59.3302,54152.0
2018-06-22 12:50:00,76.7,76.77,76.44,76.55,74468.0,59.3302,59.3844,59.1291,59.2142,74468.0
2018-06-22 13:00:00,76.55,76.65,76.48,76.55,33185.0,59.2142,59.2915,59.16,59.2142,33185.0
2018-06-22 13:10:00,76.55,76.55,76.27,76.29,36645.0,59.2142,59.2142,58.9976,59.0131,36645.0
2018-06-22 13:20:00,76.3,76.39,76.24,76.36,40298.0,59.0208,59.0904,58.9744,59.0672,40298.0
2018-06-22 13:30:00,76.37,76.44,76.32,76.34,30320.0,59.0749,59.1291,59.0363,59.0517,30320.0
2018-06-22 13:40:00,76.34,76.36,76.16,76.17,49911.0,59.0517,59.0672,58.9125,58.9202,49911.0
2018-06-22 13:50:00,76.17,76.26,76.13,76.16,42986.0,58.9202,58.9898,58.8893,58.9125,42986.0
2018-06-22 14:00:00,76.15,76.29,76.1,76.29,40226.0,58.9048,59.0131,58.8661,59.0131,40226.0
2018-06-22 14:10:00,76.3,76.37,76.26,76.32,95626.0,59.0208,59.0749,58.9898,59.0363,95626.0
2018-06-22 14:20:00,76.32,76.33,76.07,76.12,40930.0,59.0363,59.044,58.8429,58.8816,40930.0
2018-06-22 14:30:00,76.12,76.17,76.05,76.16,43888.0,58.8816,58.9202,58.8274,58.9125,43888.0
2018-06-22 14:40:00,76.16,76.24,76.13,76.15,39980.0,58.9125,58.9744,58.8893,58.9048,39980.0
2018-06-22 14:50:00,76.15,76.18,76.06,76.13,36894.0,58.9048,58.928,58.8351,58.8893,36894.0
2018-06-22 15:00:00,76.13,76.29,76.1,76.26,45399.0,58.8893,59.0131,58.8661,58.9898,45399.0
2018-06-22 15:10:00,76.27,76.32,76.14,76.16,89226.0,58.9976,59.0363,58.897,58.9125,89226.0
2018-06-22 15:20:00,76.16,76.26,76.11,76.25,59038.0,58.9125,58.9898,58.8738,58.9821,59038.0
2018-06-22 15:30:00,76.25,76.39,76.09,76.31,92831.0,58.9821,59.0904,58.8583,59.0285,92831.0
2018-06-22 15:40:00,76.31,76.4,76.3,76.34,94838.0,59.0285,59.0981,59.0208,59.0517,94838.0
2018-06-22 15:50:00,76.34,76.37,76.18,76.26,320012.0,59.0517,59.0749,58.928,58.9898,320012.0
2018-06-25 09:30:00,75.92,76.52,75.62,76.23,122356.0,58.7268,59.191,58.4948,58.9666,122356.0
2018-06-25 09:40:00,76.23,76.3,75.97,76.3,87586.0,58.9666,59.0208,58.7655,59.0208,87586.0
2018-06-25 09:50:00,76.3,76.66,76.2,76.2,89701.0,59.0208,59.2993,58.9434,58.9434,89701.0
2018-06-25 10:00:00,76.2,76.71,76.13,76.44,80760.0,58.9434,59.3379,58.8893,59.1291,80760.0
2018-06-25 10:10:00,76.44,76.5,75.9,75.99,62952.0,59.1291,59.1755,58.7114,58.781,62952.0
2018-06-25 10:20:00,75.97,76.01,75.68,75.75,68763.0,58.7655,58.7965,58.5412,58.5953,68763.0
2018-06-25 10:30:00,75.75,76.05,75.67,75.92,87675.0,58.5953,58.8274,58.5335,58.7268,87675.0
2018-06-25 10:40:00,75.9,76.14,75.86,75.98,42874.0,58.7114,58.897,58.6804,58.7733,42874.0
2018-06-25 10:50:00,75.98,76.05,75.73,75.76,28915.0,58.7733,58.8274,58.5799,58.6031,28915.0
2018-06-25 11:00:00,75.73,75.76,75.39,75.5,77007.0,58.5799,58.6031,58.3169,58.402,77007.0
2018-06-25 11:10:00,75.48,75.51,75.3,75.36,32236.0,58.3865,58.4097,58.2473,58.2937,32236.0
2018-06-25 11:20:00,75.37,75.4,75.22,75.27,48679.0,58.3014,58.3246,58.1854,58.224,48679.0
2018-06-25 11:30:00,75.28,75.39,75.18,75.2,53579.0,58.2318,58.3169,58.1544,58.1699,53579.0
2018-06-25 11:40:00,75.21,75.62,75.17,75.56,43733.0,58.1776,58.4948,58.1467,58.4484,43733.0
2018-06-25 11:50:00,75.57,75.63,75.48,75.49,42856.0,58.4561,58.5025,58.3865,58.3942,42856.0
2018-06-25 12:00:00,75.5,75.55,75.2,75.23,38872.0,58.402,58.4406,58.1699,58.1931,38872.0
2018-06-25 12:10:00,75.25,75.54,75.25,75.54,33462.0,58.2086,58.4329,58.2086,58.4329,33462.0
2018-06-25 12:20:00,75.55,75.77,75.45,75.7,36435.0,58.4406,58.6108,58.3633,58.5567,36435.0
2018-06-25 12:30:00,75.72,75.74,75.55,75.62,28782.0,58.5721,58.5876,58.4406,58.4948,28782.0
2018-06-25 12:40:00,75.63,75.8,75.63,75.66,28517.0,58.5025,58.634,58.5025,58.5257,28517.0
2018-06-25 12:50:00,75.69,76.0,75.69,75.9,23493.0,58.5489,58.7887,58.5489,58.7114,23493.0
2018-06-25 13:00:00,75.91,75.91,75.73,75.73,26559.0,58.7191,58.7191,58.5799,58.5799,26559.0
2018-06-25 13:10:00,75.75,75.75,75.38,75.41,38436.0,58.5953,58.5953,58.3091,58.3323,38436.0
2018-06-25 13:20:00,75.41,75.46,75.32,75.4,32019.0,58.3323,58.371,58.2627,58.3246,32019.0
2018-06-25 13:30:00,75.4,75.54,75.37,75.54,34045.0,58.3246,58.4329,58.3014,58.4329,34045.0
2018-06-25 13:40:00,75.54,75.68,75.51,75.55,32967.0,58.4329,58.5412,58.4097,58.4406,32967.0
2018-06-25 13:50:00,75.57,75.59,75.51,75.58,39398.0,58.4561,58.4716,58.4097,58.4638,39398.0
2018-06-25 14:00:00,75.58,75.6,75.52,75.53,38505.0,58.4638,58.4793,58.4174,58.4252,38505.0
2018-06-25 14:10:00,75.51,75.54,75.34,75.38,51894.0,58.4097,58.4329,58.2782,58.3091,51894.0
2018-06-25 14:20:00,75.38,75.39,75.17,75.24,66059.0,58.3091,58.3169,58.1467,58.2008,66059.0
2018-06-25 14:30:00,75.23,75.26,74.99,75.06,51595.0,58.1931,58.2163,58.0075,58.0616,51595.0
2018-06-25 14:40:00,75.06,75.11,74.81,74.82,54053.0,58.0616,58.1003,57.8682,57.876,54053.0
2018-06-25 14:50:00,74.81,74.82,74.65,74.79,71665.0,57.8682,57.876,57.7445,57.8527,71665.0
2018-06-25 15:00:00,74.78,74.8,74.6,74.66,53308.0,57.845,57.8605,57.7058,57.7522,53308.0
2018-06-25 15:10:00,74.67,74.79,74.58,74.78,60186.0,57.7599,57.8527,57.6903,57.845,60186.0
2018-06-25 15:20:00,74.79,74.82,74.69,74.79,58257.0,57.8527,57.876,57.7754,57.8527,58257.0
2018-06-25 15:30:00,74.79,75.13,74.78,75.07,89459.0,57.8527,58.1158,57.845,58.0693,89459.0
2018-06-25 15:40:00,75.1,75.22,74.92,75.0,102801.0,58.0925,58.1854,57.9533,58.0152,102801.0
2018-06-25 15:50:00,74.99,75.2,74.96,75.11,216783.0,58.0075,58.1699,57.9843,58.1003,216783.0
2018-06-26 09:30:00,75.47,76.3,75.23,76.3,105406.0,58.3788,59.0208,58.1931,59.0208,105406.0
2018-06-26 09:40:00,76.29,76.79,76.29,76.63,104968.0,59.0131,59.3998,59.0131,59.2761,104968.0
2018-06-26 09:50:00,76.65,76.9,76.51,76.83,121104.0,59.2915,59.4849,59.1832,59.4308,121104.0
2018-06-26 10:00:00,76.83,77.2,76.8,76.94,80299.0,59.4308,59.717,59.4076,59.5159,80299.0
2018-06-26 10:10:00,76.93,77.23,76.93,77.01,46496.0,59.5081,59.7402,59.5081,59.57,46496.0
2018-06-26 10:20:00,77.02,77.05,76.69,76.69,36529.0,59.5777,59.6009,59.3225,59.3225,36529.0
2018-06-26 10:30:00,76.66,76.82,76.54,76.54,42658.0,59.2993,59.423,59.2064,59.2064,42658.0
2018-06-26 10:40:00,76.55,76.55,76.3,76.35,72732.0,59.2142,59.2142,59.0208,59.0595,72732.0
2018-06-26 10:50:00,76.36,76.39,76.02,76.06,59082.0,59.0672,59.0904,58.8042,58.8351,59082.0
2018-06-26 11:00:00,76.06,76.44,75.96,76.44,117784.0,58.8351,59.1291,58.7578,59.1291,117784.0
2018-06-26 11:10:00,76.44,76.48,76.22,76.35,59731.0,59.1291,59.16,58.9589,59.0595,59731.0
2018-06-26 11:20:00,76.35,76.56,76.35,76.42,38772.0,59.0595,59.2219,59.0595,59.1136,38772.0
2018-06-26 11:30:00,76.43,76.73,76.35,76.69,52023.0,59.1213,59.3534,59.0595,59.3225,52023.0
2018-06-26 11:40:00,76.69,76.83,76.62,76.73,53336.0,59.3225,59.4308,59.2683,59.3534,53336.0
2018-06-26 11:50:00,76.73,76.75,76.62,76.74,26024.0,59.3534,59.3689,59.2683,59.3611,26024.0
2018-06-26 12:00:00,76.74,76.87,76.63,76.85,70682.0,59.3611,59.4617,59.2761,59.4462,70682.0
2018-06-26 12:10:00,76.85,76.92,76.74,76.83,30341.0,59.4462,59.5004,59.3611,59.4308,30341.0
2018-06-26 12:20:00,76.83,76.88,76.69,76.7,23159.0,59.4308,59.4694,59.3225,59.3302,23159.0
2018-06-26 12:30:00,76.69,76.77,76.68,76.68,23923.0,59.3225,59.3844,59.3147,59.3147,23923.0
2018-06-26 12:40:00,76.67,76.78,76.65,76.66,23129.0,59.307,59.3921,59.2915,59.2993,23129.0
2018-06-26 12:50:00,76.67,76.74,76.62,76.65,22100.0,59.307,59.3611,59.2683,59.2915,22100.0
2018-06-26 13:00:00,76.65,76.66,76.54,76.6,38103.0,59.2915,59.2993,59.2064,59.2528,38103.0
2018-06-26 13:10:00,76.6,76.61,76.48,76.57,30944.0,59.2528,59.2606,59.16,59.2296,30944.0
2018-06-26 13:20:00,76.59,76.59,76.48,76.52,21557.0,59.2451,59.2451,59.16,59.191,21557.0
2018-06-26 13:30:00,76.52,76.53,76.39,76.46,30424.0,59.191,59.1987,59.0904,59.1446,30424.0
2018-06-26 13:40:00,76.45,76.46,76.36,76.42,32303.0,59.1368,59.1446,59.0672,59.1136,32303.0
2018-06-26 13:50:00,76.42,76.46,76.33,76.46,23397.0,59.1136,59.1446,59.044,59.1446,23397.0
2018-06-26 14:00:00,76.47,76.5,76.35,76.43,30980.0,59.1523,59.1755,59.0595,59.1213,30980.0
2018-06-26 14:10:00,76.44,76.6,76.42,76.59,26077.0,59.1291,59.2528,59.1136,59.2451,26077.0
2018-06-26 14:20:00,76.6,76.61,76.48,76.56,31161.0,59.2528,59.2606,59.16,59.2219,31161.0
2018-06-26 14:30:00,76.57,76.7,76.53,76.7,36039.0,59.2296,59.3302,59.1987,59.3302,36039.0
2018-06-26 14:40:00,76.72,76.79,76.67,76.75,35408.0,59.3457,59.3998,59.307,59.3689,35408.0
2018-06-26 14:50:00,76.75,76.87,76.74,76.78,42552.0,59.3689,59.4617,59.3611,59.3921,42552.0
2018-06-26 15:00:00,76.76,76.77,76.65,76.65,26581.0,59.3766,59.3844,59.2915,59.2915,26581.0
2018-06-26 15:10:00,76.67,76.69,76.57,76.6,31278.0,59.307,59.3225,59.2296,59.2528,31278.0
2018-06-26 15:20:00,76.59,76.74,76.59,76.66,38638.0,59.2451,59.3611,59.2451,59.2993,38638.0
2018-06-26 15:30:00,76.66,76.8,76.63,76.7,49889.0,59.2993,59.4076,59.2761,59.3302,49889.0
2018-06-26 15:40:00,76.7,76.71,76.47,76.51,94765.0,59.3302,59.3379,59.1523,59.1832,94765.0
2018-06-26 15:50:00,76.5,76.58,76.44,76.51,186526.0,59.1755,59.2374,59.1291,59.1832,186526.0
2018-06-27 09:30:00,76.54,76.82,76.48,76.73,67318.0,59.2064,59.423,59.16,59.3534,67318.0
2018-06-27 09:40:00,76.73,76.93,75.99,76.17,73087.0,59.3534,59.5081,58.781,58.9202,73087.0
2018-06-27 09:50:00,76.19,76.33,76.07,76.33,21116.0,58.9357,59.044,58.8429,59.044,21116.0
2018-06-27 10:00:00,76.31,76.63,76.28,76.51,49576.0,59.0285,59.2761,59.0053,59.1832,49576.0
2018-06-27 10:10:00,76.51,76.69,76.43,76.44,41796.0,59.1832,59.3225,59.1213,59.1291,41796.0
2018-06-27 10:20:00,76.48,76.53,76.29,76.29,32706.0,59.16,59.1987,59.0131,59.0131,32706.0
2018-06-27 10:30:00,76.27,76.51,76.27,76.46,39519.0,58.9976,59.1832,58.9976,59.1446,39519.0
2018-06-27 10:40:00,76.47,76.52,76.29,76.3,39489.0,59.1523,59.191,59.0131,59.0208,39489.0
2018-06-27 10:50:00,76.32,76.33,76.22,76.24,29708.0,59.0363,59.044,58.9589,58.9744,29708.0
2018-06-27 11:00:00,76.23,76.29,75.97,75.99,31967.0,58.9666,59.0131,58.7655,58.781,31967.0
2018-06-27 11:10:00,75.98,76.06,75.81,75.92,37560.0,58.7733,58.8351,58.6418,58.7268,37560.0
2018-06-27 11:20:00,75.92,75.96,75.61,75.64,39602.0,58.7268,58.7578,58.487,58.5103,39602.0
2018-06-27 11:30:00,75.64,75.74,75.54,75.71,30712.0,58.5103,58.5876,58.4329,58.5644,30712.0
2018-06-27 11:40:00,75.7,75.78,75.55,75.71,34643.0,58.5567,58.6185,58.4406,58.5644,34643.0
2018-06-27 11:50:00,75.69,75.72,75.61,75.61,24729.0,58.5489,58.5721,58.487,58.487,24729.0
2018-06-27 12:00:00,75.63,75.89,75.6,75.87,29088.0,58.5025,58.7036,58.4793,58.6882,29088.0
2018-06-27 12:10:00,75.85,76.05,75.7,76.05,26677.0,58.6727,58.8274,58.5567,58.8274,26677.0
2018-06-27 12:20:00,76.05,76.1,75.7,75.7,36300.0,58.8274,58.8661,58.5567,58.5567,36300.0
2018-06-27 12:30:00,75.71,75.85,75.7,75.74,23905.0,58.5644,58.6727,58.5567,58.5876,23905.0
2018-06-27 12:40:00,75.74,75.82,75.59,75.79,68034.0,58.5876,58.6495,58.4716,58.6263,68034.0
2018-06-27 12:50:00,75.81,75.91,75.69,75.69,19140.0,58.6418,58.7191,58.5489,58.5489,19140.0
2018-06-27 13:00:00,75.69,75.74,75.51,75.53,23120.0,58.5489,58.5876,58.4097,58.4252,23120.0
2018-06-27 13:10:00,75.52,75.55,75.29,75.34,29915.0,58.4174,58.4406,58.2395,58.2782,29915.0
2018-06-27 13:20:00,75.35,75.47,75.32,75.34,23282.0,58.2859,58.3788,58.2627,58.2782,23282.0
2018-06-27 13:30:00,75.33,75.35,75.23,75.26,26937.0,58.2705,58.2859,58.1931,58.2163,26937.0
2018-06-27 13:40:00,75.24,75.33,75.16,75.19,28217.0,58.2008,58.2705,58.139,58.1622,28217.0
2018-06-27 13:50:00,75.18,75.28,75.11,75.25,26179.0,58.1544,58.2318,58.1003,58.2086,26179.0
2018-06-27 14:00:00,75.24,75.29,75.08,75.11,26754.0,58.2008,58.2395,58.0771,58.1003,26754.0
2018-06-27 14:10:00,75.12,75.2,75.08,75.18,22787.0,58.108,58.1699,58.0771,58.1544,22787.0
2018-06-27 14:20:00,75.17,75.3,75.1,75.12,34233.0,58.1467,58.2473,58.0925,58.108,34233.0
2018-06-27 14:30:00,75.1,75.14,74.97,75.06,106095.0,58.0925,58.1235,57.992,58.0616,106095.0
2018-06-27 14:40:00,75.05,75.07,74.68,74.73,102929.0,58.0539,58.0693,57.7677,57.8063,102929.0
2018-06-27 14:50:00,74.72,74.73,74.42,74.5,114655.0,57.7986,57.8063,57.5665,57.6284,114655.0
2018-06-27 15:00:00,74.5,74.63,74.44,74.5,72186.0,57.6284,57.729,57.582,57.6284,72186.0
2018-06-27 15:10:00,74.49,74.5,74.13,74.14,139478.0,57.6207,57.6284,57.3422,57.35,139478.0
2018-06-27 15:20:00,74.14,74.48,74.1,74.46,126853.0,57.35,57.613,57.319,57.5975,126853.0
2018-06-27 15:30:00,74.46,74.48,74.12,74.21,134754.0,57.5975,57.613,57.3345,57.4041,134754.0
2018-06-27 15:40:00,74.2,74.33,74.1,74.13,179717.0,57.3964,57.4969,57.319,57.3422,179717.0
2018-06-27 15:50:00,74.12,74.31,74.05,74.09,302785.0,57.3345,57.4815,57.2803,57.3113,302785.0
2018-06-28 09:30:00,73.93,74.34,73.68,73.78,85113.0,57.1875,57.5047,56.9941,57.0715,85113.0
2018-06-28 09:40:00,73.8,73.88,73.57,73.77,128515.0,57.0869,57.1488,56.909,57.0637,128515.0
2018-06-28 09:50:00,73.81,74.02,73.68,73.88,113264.0,57.0947,57.2571,56.9941,57.1488,113264.0
2018-06-28 10:00:00,73.89,74.12,73.84,73.87,86759.0,57.1566,57.3345,57.1179,57.1411,86759.0
2018-06-28 10:10:00,73.87,73.88,73.48,73.53,63165.0,57.1411,57.1488,56.8394,56.8781,63165.0
2018-06-28 10:20:00,73.5,73.56,73.36,73.45,46267.0,56.8549,56.9013,56.7466,56.8162,46267.0
2018-06-28 10:30:00,73.44,73.5,73.23,73.39,55674.0,56.8085,56.8549,56.646,56.7698,55674.0
2018-06-28 10:40:00,73.37,73.52,73.25,73.25,67868.0,56.7543,56.8704,56.6615,56.6615,67868.0
2018-06-28 10:50:00,73.24,73.78,73.15,73.78,59518.0,56.6538,57.0715,56.5842,57.0715,59518.0
2018-06-28 11:00:00,73.82,73.9,73.63,73.75,29367.0,57.1024,57.1643,56.9554,57.0483,29367.0
2018-06-28 11:10:00,73.76,73.85,73.65,73.71,27521.0,57.056,57.1256,56.9709,57.0173,27521.0
2018-06-28 11:20:00,73.7,74.08,73.62,74.01,28074.0,57.0096,57.3035,56.9477,57.2494,28074.0
2018-06-28 11:30:00,74.0,74.15,73.91,74.03,36211.0,57.2417,57.3577,57.172,57.2649,36211.0
2018-06-28 11:40:00,74.02,74.02,73.78,73.78,20198.0,57.2571,57.2571,57.0715,57.0715,20198.0
2018-06-28 11:50:00,73.77,73.9,73.71,73.89,25296.0,57.0637,57.1643,57.0173,57.1566,25296.0
2018-06-28 12:00:00,73.91,73.97,73.79,73.8,20358.0,57.172,57.2184,57.0792,57.0869,20358.0
2018-06-28 12:10:00,73.81,73.85,73.67,73.72,23444.0,57.0947,57.1256,56.9864,57.0251,23444.0
2018-06-28 12:20:00,73.72,73.82,73.61,73.78,25917.0,57.0251,57.1024,56.94,57.0715,25917.0
2018-06-28 12:30:00,73.8,73.99,73.76,73.98,34984.0,57.0869,57.2339,57.056,57.2262,34984.0
2018-06-28 12:40:00,73.97,74.05,73.91,74.04,23204.0,57.2184,57.2803,57.172,57.2726,23204.0
2018-06-28 12:50:00,74.06,74.15,74.01,74.09,22538.0,57.2881,57.3577,57.2494,57.3113,22538.0
2018-06-28 13:00:00,74.09,74.17,73.99,74.0,17454.0,57.3113,57.3732,57.2339,57.2417,17454.0
2018-06-28 13:10:00,74.01,74.09,73.92,74.01,16158.0,57.2494,57.3113,57.1798,57.2494,16158.0
2018-06-28 13:20:00,73.99,74.17,73.98,74.12,17457.0,57.2339,57.3732,57.2262,57.3345,17457.0
2018-06-28 13:30:00,74.15,74.18,74.07,74.11,38381.0,57.3577,57.3809,57.2958,57.3267,38381.0
2018-06-28 13:40:00,74.12,74.28,74.1,74.27,16138.0,57.3345,57.4582,57.319,57.4505,16138.0
2018-06-28 13:50:00,74.27,74.47,74.27,74.43,31265.0,57.4505,57.6052,57.4505,57.5743,31265.0
2018-06-28 14:00:00,74.41,74.65,74.41,74.64,63721.0,57.5588,57.7445,57.5588,57.7367,63721.0
2018-06-28 14:10:00,74.64,74.69,74.45,74.6,123007.0,57.7367,57.7754,57.5897,57.7058,123007.0
2018-06-28 14:20:00,74.61,74.83,74.59,74.76,67580.0,57.7135,57.8837,57.698,57.8295,67580.0
2018-06-28 14:30:00,74.76,74.83,74.69,74.82,44748.0,57.8295,57.8837,57.7754,57.876,44748.0
2018-06-28 14:40:00,74.8,74.93,74.76,74.92,45601.0,57.8605,57.961,57.8295,57.9533,45601.0
2018-06-28 14:50:00,74.91,75.05,74.9,75.05,95300.0,57.9456,58.0539,57.9378,58.0539,95300.0
2018-06-28 15:00:00,75.05,75.17,74.98,75.14,77928.0,58.0539,58.1467,57.9997,58.1235,77928.0
2018-06-28 15:10:00,75.13,75.24,75.1,75.17,57012.0,58.1158,58.2008,58.0925,58.1467,57012.0
2018-06-28 15:20:00,75.17,75.28,75.14,75.15,96591.0,58.1467,58.2318,58.1235,58.1312,96591.0
2018-06-28 15:30:00,75.15,75.17,75.04,75.09,154992.0,58.1312,58.1467,58.0461,58.0848,154992.0
2018-06-28 15:40:00,75.09,75.22,75.05,75.21,183551.0,58.0848,58.1854,58.0539,58.1776,183551.0
2018-06-28 15:50:00,75.2,75.2,74.93,75.0,253362.0,58.1699,58.1699,57.961,58.0152,253362.0
2018-06-29 09:30:00,75.39,76.12,75.34,75.92,114686.0,58.3169,58.8816,58.2782,58.7268,114686.0
2018-06-29 09:40:00,75.89,76.0,75.74,75.75,69151.0,58.7036,58.7887,58.5876,58.5953,69151.0
2018-06-29 09:50:00,75.75,75.75,75.55,75.58,84168.0,58.5953,58.5953,58.4406,58.4638,84168.0
2018-06-29 10:00:00,75.56,75.76,75.53,75.56,50732.0,58.4484,58.6031,58.4252,58.4484,50732.0
2018-06-29 10:10:00,75.58,75.68,75.46,75.64,100045.0,58.4638,58.5412,58.371,58.5103,100045.0
2018-06-29 10:20:00,75.63,75.79,75.56,75.62,47687.0,58.5025,58.6263,58.4484,58.4948,47687.0
2018-06-29 10:30:00,75.62,75.69,75.55,75.6,35557.0,58.4948,58.5489,58.4406,58.4793,35557.0
2018-06-29 10:40:00,75.61,75.66,75.55,75.65,56684.0,58.487,58.5257,58.4406,58.518,56684.0
2018-06-29 10:50:00,75.64,75.88,75.58,75.76,35117.0,58.5103,58.6959,58.4638,58.6031,35117.0
2018-06-29 11:00:00,75.74,75.81,75.67,75.72,39693.0,58.5876,58.6418,58.5335,58.5721,39693.0
2018-06-29 11:10:00,75.73,75.78,75.61,75.65,44730.0,58.5799,58.6185,58.487,58.518,44730.0
2018-06-29 11:20:00,75.65,75.81,75.63,75.78,47097.0,58.518,58.6418,58.5025,58.6185,47097.0
2018-06-29 11:30:00,75.77,75.78,75.61,75.65,48247.0,58.6108,58.6185,58.487,58.518,48247.0
2018-06-29 11:40:00,75.65,75.84,75.65,75.7,174951.0,58.518,58.665,58.518,58.5567,174951.0
2018-06-29 11:50:00,75.69,75.69,75.38,75.38,73746.0,58.5489,58.5489,58.3091,58.3091,73746.0
2018-06-29 12:00:00,75.37,75.41,75.24,75.33,28611.0,58.3014,58.3323,58.2008,58.2705,28611.0
2018-06-29 12:10:00,75.33,75.56,75.27,75.49,24212.0,58.2705,58.4484,58.224,58.3942,24212.0
2018-06-29 12:20:00,75.48,75.52,75.37,75.43,17041.0,58.3865,58.4174,58.3014,58.3478,17041.0
2018-06-29 12:30:00,75.44,75.49,75.38,75.48,17150.0,58.3555,58.3942,58.3091,58.3865,17150.0
2018-06-29 12:40:00,75.48,75.55,75.44,75.45,17991.0,58.3865,58.4406,58.3555,58.3633,17991.0
2018-06-29 12:50:00,75.44,75.46,75.28,75.35,21710.0,58.3555,58.371,58.2318,58.2859,21710.0
2018-06-29 13:00:00,75.36,75.49,75.33,75.44,26254.0,58.2937,58.3942,58.2705,58.3555,26254.0
2018-06-29 13:10:00,75.46,75.54,75.42,75.43,21413.0,58.371,58.4329,58.3401,58.3478,21413.0
2018-06-29 13:20:00,75.44,75.49,75.33,75.34,22938.0,58.3555,58.3942,58.2705,58.2782,22938.0
2018-06-29 13:30:00,75.34,75.41,75.27,75.3,38881.0,58.2782,58.3323,58.224,58.2473,38881.0
2018-06-29 13:40:00,75.29,75.45,75.27,75.33,28070.0,58.2395,58.3633,58.224,58.2705,28070.0
2018-06-29 13:50:00,75.32,75.4,75.28,75.36,28445.0,58.2627,58.3246,58.2318,58.2937,28445.0
2018-06-29 14:00:00,75.36,75.43,75.32,75.42,38174.0,58.2937,58.3478,58.2627,58.3401,38174.0
2018-06-29 14:10:00,75.42,75.47,75.36,75.45,37604.0,58.3401,58.3788,58.2937,58.3633,37604.0
2018-06-29 14:20:00,75.45,75.49,75.39,75.47,33671.0,58.3633,58.3942,58.3169,58.3788,33671.0
2018-06-29 14:30:00,75.47,75.48,75.29,75.3,117145.0,58.3788,58.3865,58.2395,58.2473,117145.0
2018-06-29 14:40:00,75.31,75.33,75.25,75.29,32763.0,58.255,58.2705,58.2086,58.2395,32763.0
2018-06-29 14:50:00,75.28,75.4,75.24,75.39,25399.0,58.2318,58.3246,58.2008,58.3169,25399.0
2018-06-29 15:00:00,75.39,75.43,75.2,75.2,41824.0,58.3169,58.3478,58.1699,58.1699,41824.0
2018-06-29 15:10:00,75.21,75.24,75.02,75.02,48104.0,58.1776,58.2008,58.0307,58.0307,48104.0
2018-06-29 15:20:00,75.02,75.08,74.9,74.99,91734.0,58.0307,58.0771,57.9378,58.0075,91734.0
2018-06-29 15:30:00,74.99,75.04,74.87,74.87,73937.0,58.0075,58.0461,57.9146,57.9146,73937.0
2018-06-29 15:40:00,74.88,74.91,74.74,74.79,86972.0,57.9224,57.9456,57.8141,57.8527,86972.0
2018-06-29 15:50:00,74.8,74.85,74.58,74.6,235934.0,57.8605,57.8992,57.6903,57.7058,235934.0
2018-07-02 09:30:00,74.33,74.45,73.7,74.09,114555.0,57.4969,57.5897,57.0096,57.3113,114555.0
2018-07-02 09:40:00,74.07,74.18,73.62,73.67,111628.0,57.2958,57.3809,56.9477,56.9864,111628.0
2018-07-02 09:50:00,73.67,74.0,73.65,73.95,57406.0,56.9864,57.2417,56.9709,57.203,57406.0
2018-07-02 10:00:00,73.96,74.1,73.71,73.93,62459.0,57.2107,57.319,57.0173,57.1875,62459.0
2018-07-02 10:10:00,73.91,73.97,73.62,73.82,97603.0,57.172,57.2184,56.9477,57.1024,97603.0
2018-07-02 10:20:00,73.85,74.05,73.75,74.01,36273.0,57.1256,57.2803,57.0483,57.2494,36273.0
2018-07-02 10:30:00,73.99,74.04,73.82,73.87,32108.0,57.2339,57.2726,57.1024,57.1411,32108.0
2018-07-02 10:40:00,73.87,73.88,73.69,73.7,24935.0,57.1411,57.1488,57.0019,57.0096,24935.0
2018-07-02 10:50:00,73.7,73.79,73.56,73.64,56158.0,57.0096,57.0792,56.9013,56.9632,56158.0
2018-07-02 11:00:00,73.66,73.87,73.6,73.65,115569.0,56.9787,57.1411,56.9322,56.9709,115569.0
2018-07-02 11:10:00,73.64,73.64,73.27,73.28,47639.0,56.9632,56.9632,56.677,56.6847,47639.0
2018-07-02 11:20:00,73.26,73.49,73.06,73.18,82398.0,56.6692,56.8472,56.5145,56.6074,82398.0
2018-07-02 11:30:00,73.15,73.29,72.96,72.97,56075.0,56.5842,56.6924,56.4372,56.4449,56075.0
2018-07-02 11:40:00,72.95,73.04,72.84,73.02,32904.0,56.4294,56.4991,56.3444,56.4836,32904.0
2018-07-02 11:50:00,73.03,73.21,72.96,73.16,29825.0,56.4913,56.6306,56.4372,56.5919,29825.0
2018-07-02 12:00:00,73.15,73.16,73.01,73.13,94955.0,56.5842,56.5919,56.4759,56.5687,94955.0
2018-07-02 12:10:00,73.13,73.27,73.1,73.26,33298.0,56.5687,56.677,56.5455,56.6692,33298.0
2018-07-02 12:20:00,73.27,73.37,73.2,73.33,16886.0,56.677,56.7543,56.6228,56.7234,16886.0
2018-07-02 12:30:00,73.33,73.48,73.31,73.37,42254.0,56.7234,56.8394,56.7079,56.7543,42254.0
2018-07-02 12:40:00,73.38,73.53,73.35,73.5,45027.0,56.7621,56.8781,56.7389,56.8549,45027.0
2018-07-02 12:50:00,73.51,73.58,73.47,73.51,34712.0,56.8626,56.9168,56.8317,56.8626,34712.0
2018-07-02 13:00:00,73.52,73.58,73.46,73.51,27462.0,56.8704,56.9168,56.8239,56.8626,27462.0
2018-07-02 13:10:00,73.51,73.51,73.31,73.42,30264.0,56.8626,56.8626,56.7079,56.793,30264.0
2018-07-02 13:20:00,73.41,73.51,73.4,73.47,37684.0,56.7853,56.8626,56.7775,56.8317,37684.0
2018-07-02 13:30:00,73.46,73.62,73.45,73.61,24750.0,56.8239,56.9477,56.8162,56.94,24750.0
2018-07-02 13:40:00,73.61,73.79,73.6,73.71,51366.0,56.94,57.0792,56.9322,57.0173,51366.0
2018-07-02 13:50:00,73.71,73.9,73.71,73.88,52008.0,57.0173,57.1643,57.0173,57.1488,52008.0
2018-07-02 14:00:00,73.88,73.97,73.83,73.85,50781.0,57.1488,57.2184,57.1102,57.1256,50781.0
2018-07-02 14:10:00,73.84,74.04,73.7,74.02,41266.0,57.1179,57.2726,57.0096,57.2571,41266.0
2018-07-02 14:20:00,74.01,74.08,73.96,74.0,16557.0,57.2494,57.3035,57.2107,57.2417,16557.0
2018-07-02 14:30:00,74.01,74.13,74.01,74.03,13275.0,57.2494,57.3422,57.2494,57.2649,13275.0
2018-07-02 14:40:00,74.04,74.05,73.97,73.98,23765.0,57.2726,57.2803,57.2184,57.2262,23765.0
2018-07-02 14:50:00,73.99,74.09,73.82,73.85,49548.0,57.2339,57.3113,57.1024,57.1256,49548.0
2018-07-02 15:00:00,73.87,74.02,73.87,74.0,44752.0,57.1411,57.2571,57.1411,57.2417,44752.0
2018-07-02 15:10:00,74.01,74.21,74.01,74.17,50930.0,57.2494,57.4041,57.2494,57.3732,50930.0
2018-07-02 15:20:00,74.17,74.28,74.13,74.13,36795.0,57.3732,57.4582,57.3422,57.3422,36795.0
2018-07-02 15:30:00,74.13,74.14,73.98,74.1,39942.0,57.3422,57.35,57.2262,57.319,39942.0
2018-07-02 15:40:00,74.1,74.22,73.98,74.2,59387.0,57.319,57.4118,57.2262,57.3964,59387.0
2018-07-02 15:50:00,74.2,74.39,74.18,74.35,239653.0,57.3964,57.5433,57.3809,57.5124,239653.0
2018-07-03 09:30:00,74.33,74.74,74.29,74.49,53329.0,57.4969,57.8141,57.466,57.6207,53329.0
2018-07-03 09:40:00,74.49,74.81,74.36,74.75,43732.0,57.6207,57.8682,57.5201,57.8218,43732.0
2018-07-03 09:50:00,74.73,74.8,74.29,74.47,61095.0,57.8063,57.8605,57.466,57.6052,61095.0
2018-07-03 10:00:00,74.51,74.76,74.42,74.49,29187.0,57.6362,57.8295,57.5665,57.6207,29187.0
2018-07-03 10:10:00,74.52,74.78,74.5,74.73,52090.0,57.6439,57.845,57.6284,57.8063,52090.0
2018-07-03 10:20:00,74.72,74.9,74.66,74.66,25976.0,57.7986,57.9378,57.7522,57.7522,25976.0
2018-07-03 10:30:00,74.71,74.71,74.5,74.51,31039.0,57.7909,57.7909,57.6284,57.6362,31039.0
2018-07-03 10:40:00,74.49,74.55,74.29,74.29,34007.0,57.6207,57.6671,57.466,57.466,34007.0
2018-07-03 10:50:00,74.28,74.29,74.04,74.16,64044.0,57.4582,57.466,57.2726,57.3654,64044.0
2018-07-03 11:00:00,74.16,74.34,74.03,74.21,49098.0,57.3654,57.5047,57.2649,57.4041,49098.0
2018-07-03 11:10:00,74.19,74.36,74.07,74.3,42409.0,57.3886,57.5201,57.2958,57.4737,42409.0
2018-07-03 11:20:00,74.29,74.37,74.2,74.22,24544.0,57.466,57.5279,57.3964,57.4118,24544.0
2018-07-03 11:30:00,74.22,74.26,74.11,74.11,23539.0,57.4118,57.4428,57.3267,57.3267,23539.0
2018-07-03 11:40:00,74.12,74.12,73.96,74.1,30511.0,57.3345,57.3345,57.2107,57.319,30511.0
2018-07-03 11:50:00,74.1,74.1,73.9,74.06,21397.0,57.319,57.319,57.1643,57.2881,21397.0
2018-07-03 12:00:00,74.06,74.19,74.05,74.09,21367.0,57.2881,57.3886,57.2803,57.3113,21367.0
2018-07-03 12:10:00,74.1,74.11,73.82,73.83,37086.0,57.319,57.3267,57.1024,57.1102,37086.0
2018-07-03 12:20:00,73.83,73.95,73.83,73.9,23000.0,57.1102,57.203,57.1102,57.1643,23000.0
2018-07-03 12:30:00,73.9,74.02,73.79,73.79,36426.0,57.1643,57.2571,57.0792,57.0792,36426.0
2018-07-03 12:40:00,73.8,73.81,73.64,73.68,65689.0,57.0869,57.0947,56.9632,56.9941,65689.0
2018-07-03 12:50:00,73.69,73.74,73.55,73.74,127479.0,57.0019,57.0405,56.8936,57.0405,127479.0
2018-07-05 09:30:00,73.98,74.31,73.84,73.97,63564.0,57.2262,57.4815,57.1179,57.2184,63564.0
2018-07-05 09:40:00,73.93,73.94,73.42,73.82,35729.0,57.1875,57.1952,56.793,57.1024,35729.0
2018-07-05 09:50:00,73.83,73.87,73.44,73.5,35249.0,57.1102,57.1411,56.8085,56.8549,35249.0
2018-07-05 10:00:00,73.56,73.78,73.5,73.77,18324.0,56.9013,57.0715,56.8549,57.0637,18324.0
2018-07-05 10:10:00,73.74,73.75,73.46,73.46,35499.0,57.0405,57.0483,56.8239,56.8239,35499.0
2018-07-05 10:20:00,73.46,73.6,73.46,73.48,30607.0,56.8239,56.9322,56.8239,56.8394,30607.0
2018-07-05 10:30:00,73.48,73.63,73.4,73.58,25001.0,56.8394,56.9554,56.7775,56.9168,25001.0
2018-07-05 10:40:00,73.59,73.67,73.44,73.55,40904.0,56.9245,56.9864,56.8085,56.8936,40904.0
2018-07-05 10:50:00,73.54,73.54,73.27,73.35,30026.0,56.8858,56.8858,56.677,56.7389,30026.0
2018-07-05 11:00:00,73.32,73.61,73.26,73.6,36156.0,56.7157,56.94,56.6692,56.9322,36156.0
2018-07-05 11:10:00,73.6,73.61,73.46,73.53,37924.0,56.9322,56.94,56.8239,56.8781,37924.0
2018-07-05 11:20:00,73.53,73.74,73.53,73.63,21575.0,56.8781,57.0405,56.8781,56.9554,21575.0
2018-07-05 11:30:00,73.62,73.74,73.61,73.67,28435.0,56.9477,57.0405,56.94,56.9864,28435.0
2018-07-05 11:40:00,73.68,73.69,73.54,73.58,17473.0,56.9941,57.0019,56.8858,56.9168,17473.0
2018-07-05 11:50:00,73.58,73.72,73.57,73.65,17989.0,56.9168,57.0251,56.909,56.9709,17989.0
2018-07-05 12:00:00,73.66,73.85,73.64,73.81,16913.0,56.9787,57.1256,56.9632,57.0947,16913.0
2018-07-05 12:10:00,73.8,73.86,73.72,73.81,16126.0,57.0869,57.1334,57.0251,57.0947,16126.0
2018-07-05 12:20:00,73.81,73.96,73.81,73.95,14528.0,57.0947,57.2107,57.0947,57.203,14528.0
2018-07-05 12:30:00,73.95,73.97,73.87,73.92,15472.0,57.203,57.2184,57.1411,57.1798,15472.0
2018-07-05 12:40:00,73.92,73.95,73.79,73.79,14639.0,57.1798,57.203,57.0792,57.0792,14639.0
2018-07-05 12:50:00,73.79,73.92,73.73,73.91,17531.0,57.0792,57.1798,57.0328,57.172,17531.0
2018-07-05 13:00:00,73.92,74.07,73.91,73.95,33079.0,57.1798,57.2958,57.172,57.203,33079.0
2018-07-05 13:10:00,73.93,73.98,73.91,73.92,12022.0,57.1875,57.2262,57.172,57.1798,12022.0
2018-07-05 13:20:00,73.92,73.92,73.76,73.78,21139.0,57.1798,57.1798,57.056,57.0715,21139.0
2018-07-05 13:30:00,73.79,73.79,73.65,73.65,17115.0,57.0792,57.0792,56.9709,56.9709,17115.0
2018-07-05 13:40:00,73.67,73.72,73.63,73.68,19786.0,56.9864,57.0251,56.9554,56.9941,19786.0
2018-07-05 13:50:00,73.66,73.75,73.6,73.74,17571.0,56.9787,57.0483,56.9322,57.0405,17571.0
2018-07-05 14:00:00,73.73,73.85,73.59,73.63,26667.0,57.0328,57.1256,56.9245,56.9554,26667.0
2018-07-05 14:10:00,73.63,73.71,73.56,73.71,29099.0,56.9554,57.0173,56.9013,57.0173,29099.0
2018-07-05 14:20:00,73.72,73.82,73.69,73.8,17252.0,57.0251,57.1024,57.0019,57.0869,17252.0
2018-07-05 14:30:00,73.8,73.81,73.65,73.66,21874.0,57.0869,57.0947,56.9709,56.9787,21874.0
2018-07-05 14:40:00,73.67,73.7,73.54,73.56,27617.0,56.9864,57.0096,56.8858,56.9013,27617.0
2018-07-05 14:50:00,73.57,73.65,73.51,73.6,28507.0,56.909,56.9709,56.8626,56.9322,28507.0
2018-07-05 15:00:00,73.59,73.73,73.59,73.73,27034.0,56.9245,57.0328,56.9245,57.0328,27034.0
2018-07-05 15:10:00,73.72,73.76,73.69,73.73,25576.0,57.0251,57.056,57.0019,57.0328,25576.0
2018-07-05 15:20:00,73.73,73.74,73.64,73.66,31616.0,57.0328,57.0405,56.9632,56.9787,31616.0
2018-07-05 15:30:00,73.66,73.79,73.6,73.78,54285.0,56.9787,57.0792,56.9322,57.0715,54285.0
2018-07-05 15:40:00,73.77,73.8,73.69,73.72,69212.0,57.0637,57.0869,57.0019,57.0251,69212.0
2018-07-05 15:50:00,73.71,73.87,73.63,73.75,140723.0,57.0173,57.1411,56.9554,57.0483,140723.0
2018-07-06 09:30:00,73.83,73.92,73.58,73.8,48404.0,57.1102,57.1798,56.9168,57.0869,48404.0
2018-07-06 09:40:00,73.75,73.79,73.2,73.34,40250.0,57.0483,57.0792,56.6228,56.7311,40250.0
2018-07-06 09:50:00,73.34,73.81,73.33,73.76,42398.0,56.7311,57.0947,56.7234,57.056,42398.0
2018-07-06 10:00:00,73.74,74.0,73.72,73.93,30757.0,57.0405,57.2417,57.0251,57.1875,30757.0
2018-07-06 10:10:00,73.92,74.16,73.91,73.99,35654.0,57.1798,57.3654,57.172,57.2339,35654.0
2018-07-06 10:20:00,74.02,74.24,73.96,74.21,19613.0,57.2571,57.4273,57.2107,57.4041,19613.0
2018-07-06 10:30:00,74.21,74.23,74.01,74.01,20652.0,57.4041,57.4196,57.2494,57.2494,20652.0
2018-07-06 10:40:00,74.03,74.09,73.94,74.02,19750.0,57.2649,57.3113,57.1952,57.2571,19750.0
2018-07-06 10:50:00,74.03,74.27,74.03,74.16,18766.0,57.2649,57.4505,57.2649,57.3654,18766.0
2018-07-06 11:00:00,74.16,74.28,74.07,74.23,19914.0,57.3654,57.4582,57.2958,57.4196,19914.0
2018-07-06 11:10:00,74.24,74.3,74.13,74.24,15866.0,57.4273,57.4737,57.3422,57.4273,15866.0
2018-07-06 11:20:00,74.25,74.26,74.09,74.11,17462.0,57.435,57.4428,57.3113,57.3267,17462.0
2018-07-06 11:30:00,74.11,74.16,73.96,74.04,21126.0,57.3267,57.3654,57.2107,57.2726,21126.0
2018-07-06 11:40:00,74.04,74.08,73.92,74.05,13460.0,57.2726,57.3035,57.1798,57.2803,13460.0
2018-07-06 11:50:00,74.04,74.04,73.8,73.83,36506.0,57.2726,57.2726,57.0869,57.1102,36506.0
2018-07-06 12:00:00,73.85,74.07,73.84,74.0,34134.0,57.1256,57.2958,57.1179,57.2417,34134.0
2018-07-06 12:10:00,73.99,74.04,73.9,73.91,28430.0,57.2339,57.2726,57.1643,57.172,28430.0
2018-07-06 12:20:00,73.9,74.01,73.87,74.01,16853.0,57.1643,57.2494,57.1411,57.2494,16853.0
2018-07-06 12:30:00,74.03,74.13,73.97,74.12,17723.0,57.2649,57.3422,57.2184,57.3345,17723.0
2018-07-06 12:40:00,74.11,74.12,73.83,73.85,34765.0,57.3267,57.3345,57.1102,57.1256,34765.0
2018-07-06 12:50:00,73.87,74.06,73.87,74.06,12451.0,57.1411,57.2881,57.1411,57.2881,12451.0
2018-07-06 13:00:00,74.07,74.22,74.07,74.19,18056.0,57.2958,57.4118,57.2958,57.3886,18056.0
2018-07-06 13:10:00,74.21,74.26,74.14,74.15,11686.0,57.4041,57.4428,57.35,57.3577,11686.0
2018-07-06 13:20:00,74.17,74.32,74.17,74.31,9622.0,57.3732,57.4892,57.3732,57.4815,9622.0
2018-07-06 13:30:00,74.32,74.37,74.19,74.21,13872.0,57.4892,57.5279,57.3886,57.4041,13872.0
2018-07-06 13:40:00,74.21,74.29,74.17,74.27,10168.0,57.4041,57.466,57.3732,57.4505,10168.0
2018-07-06 13:50:00,74.26,74.29,74.19,74.25,16115.0,57.4428,57.466,57.3886,57.435,16115.0
2018-07-06 14:00:00,74.24,74.24,74.13,74.15,16589.0,57.4273,57.4273,57.3422,57.3577,16589.0
2018-07-06 14:10:00,74.18,74.28,74.18,74.25,13891.0,57.3809,57.4582,57.3809,57.435,13891.0
2018-07-06 14:20:00,74.23,74.26,74.21,74.23,11694.0,57.4196,57.4428,57.4041,57.4196,11694.0
2018-07-06 14:30:00,74.22,74.22,74.11,74.12,17416.0,57.4118,57.4118,57.3267,57.3345,17416.0
2018-07-06 14:40:00,74.12,74.18,74.11,74.14,13215.0,57.3345,57.3809,57.3267,57.35,13215.0
2018-07-06 14:50:00,74.15,74.24,74.14,74.19,16639.0,57.3577,57.4273,57.35,57.3886,16639.0
2018-07-06 15:00:00,74.18,74.21,74.13,74.14,15355.0,57.3809,57.4041,57.3422,57.35,15355.0
2018-07-06 15:10:00,74.14,74.25,74.09,74.25,24084.0,57.35,57.435,57.3113,57.435,24084.0
2018-07-06 15:20:00,74.26,74.38,74.23,74.34,34404.0,57.4428,57.5356,57.4196,57.5047,34404.0
2018-07-06 15:30:00,74.34,74.39,74.23,74.34,52987.0,57.5047,57.5433,57.4196,57.5047,52987.0
2018-07-06 15:40:00,74.34,74.35,74.13,74.23,73703.0,57.5047,57.5124,57.3422,57.4196,73703.0
2018-07-06 15:50:00,74.22,74.34,74.15,74.27,144884.0,57.4118,57.5047,57.3577,57.4505,144884.0
2018-07-09 09:30:00,74.57,75.15,74.57,74.91,64008.0,57.6826,58.1312,57.6826,57.9456,64008.0
2018-07-09 09:40:00,74.9,74.9,74.4,74.67,50799.0,57.9378,57.9378,57.5511,57.7599,50799.0
2018-07-09 09:50:00,74.66,74.77,74.51,74.74,30622.0,57.7522,57.8373,57.6362,57.8141,30622.0
2018-07-09 10:00:00,74.76,74.95,74.73,74.84,25896.0,57.8295,57.9765,57.8063,57.8914,25896.0
2018-07-09 10:10:00,74.84,75.02,74.8,75.01,26701.0,57.8914,58.0307,57.8605,58.0229,26701.0
2018-07-09 10:20:00,75.02,75.15,74.82,75.15,24056.0,58.0307,58.1312,57.876,58.1312,24056.0
2018-07-09 10:30:00,75.16,75.42,75.16,75.39,49437.0,58.139,58.3401,58.139,58.3169,49437.0
2018-07-09 10:40:00,75.39,75.39,75.23,75.29,42947.0,58.3169,58.3169,58.1931,58.2395,42947.0
2018-07-09 10:50:00,75.29,75.35,75.11,75.23,24006.0,58.2395,58.2859,58.1003,58.1931,24006.0
2018-07-09 11:00:00,75.22,75.28,75.1,75.19,27013.0,58.1854,58.2318,58.0925,58.1622,27013.0
2018-07-09 11:10:00,75.19,75.22,75.1,75.13,25398.0,58.1622,58.1854,58.0925,58.1158,25398.0
2018-07-09 11:20:00,75.11,75.28,75.11,75.16,35041.0,58.1003,58.2318,58.1003,58.139,35041.0
2018-07-09 11:30:00,75.14,75.14,75.02,75.04,36984.0,58.1235,58.1235,58.0307,58.0461,36984.0
2018-07-09 11:40:00,75.05,75.07,74.74,74.82,47715.0,58.0539,58.0693,57.8141,57.876,47715.0
2018-07-09 11:50:00,74.83,75.03,74.81,75.02,34246.0,57.8837,58.0384,57.8682,58.0307,34246.0
2018-07-09 12:00:00,75.01,75.15,74.93,75.14,26102.0,58.0229,58.1312,57.961,58.1235,26102.0
2018-07-09 12:10:00,75.14,75.24,75.12,75.2,17544.0,58.1235,58.2008,58.108,58.1699,17544.0
2018-07-09 12:20:00,75.2,75.24,75.15,75.15,17030.0,58.1699,58.2008,58.1312,58.1312,17030.0
2018-07-09 12:30:00,75.15,75.15,75.04,75.08,18650.0,58.1312,58.1312,58.0461,58.0771,18650.0
2018-07-09 12:40:00,75.08,75.17,75.06,75.14,24583.0,58.0771,58.1467,58.0616,58.1235,24583.0
2018-07-09 12:50:00,75.14,75.14,75.07,75.09,20802.0,58.1235,58.1235,58.0693,58.0848,20802.0
2018-07-09 13:00:00,75.08,75.08,74.92,74.95,17403.0,58.0771,58.0771,57.9533,57.9765,17403.0
2018-07-09 13:10:00,74.92,74.99,74.82,74.97,20508.0,57.9533,58.0075,57.876,57.992,20508.0
2018-07-09 13:20:00,74.98,75.17,74.97,75.15,17867.0,57.9997,58.1467,57.992,58.1312,17867.0
2018-07-09 13:30:00,75.15,75.22,75.12,75.2,21216.0,58.1312,58.1854,58.108,58.1699,21216.0
2018-07-09 13:40:00,75.21,75.27,75.2,75.27,15342.0,58.1776,58.224,58.1699,58.224,15342.0
2018-07-09 13:50:00,75.27,75.3,75.22,75.26,28283.0,58.224,58.2473,58.1854,58.2163,28283.0
2018-07-09 14:00:00,75.25,75.28,75.21,75.25,18581.0,58.2086,58.2318,58.1776,58.2086,18581.0
2018-07-09 14:10:00,75.24,75.28,75.2,75.28,19776.0,58.2008,58.2318,58.1699,58.2318,19776.0
2018-07-09 14:20:00,75.28,75.33,75.26,75.27,27073.0,58.2318,58.2705,58.2163,58.224,27073.0
2018-07-09 14:30:00,75.27,75.27,75.19,75.2,53090.0,58.224,58.224,58.1622,58.1699,53090.0
2018-07-09 14:40:00,75.21,75.3,75.19,75.2,42790.0,58.1776,58.2473,58.1622,58.1699,42790.0
2018-07-09 14:50:00,75.21,75.21,75.16,75.19,35128.0,58.1776,58.1776,58.139,58.1622,35128.0
2018-07-09 15:00:00,75.19,75.21,75.06,75.17,39120.0,58.1622,58.1776,58.0616,58.1467,39120.0
2018-07-09 15:10:00,75.17,75.18,75.01,75.1,58401.0,58.1467,58.1544,58.0229,58.0925,58401.0
2018-07-09 15:20:00,75.1,75.19,75.06,75.13,39369.0,58.0925,58.1622,58.0616,58.1158,39369.0
2018-07-09 15:30:00,75.13,75.3,75.12,75.3,62324.0,58.1158,58.2473,58.108,58.2473,62324.0
2018-07-09 15:40:00,75.29,75.36,75.19,75.22,78108.0,58.2395,58.2937,58.1622,58.1854,78108.0
2018-07-09 15:50:00,75.21,75.26,75.14,75.22,168427.0,58.1776,58.2163,58.1235,58.1854,168427.0
2018-07-10 09:30:00,75.69,75.74,75.29,75.5,63182.0,58.5489,58.5876,58.2395,58.402,63182.0
2018-07-10 09:40:00,75.51,75.68,75.33,75.38,36794.0,58.4097,58.5412,58.2705,58.3091,36794.0
2018-07-10 09:50:00,75.37,75.47,75.08,75.12,31453.0,58.3014,58.3788,58.0771,58.108,31453.0
2018-07-10 10:00:00,75.09,75.25,74.95,75.23,29706.0,58.0848,58.2086,57.9765,58.1931,29706.0
2018-07-10 10:10:00,75.22,75.35,75.1,75.16,60719.0,58.1854,58.2859,58.0925,58.139,60719.0
2018-07-10 10:20:00,75.15,75.18,75.0,75.02,29554.0,58.1312,58.1544,58.0152,58.0307,29554.0
2018-07-10 10:30:00,75.02,75.16,74.96,75.13,25948.0,58.0307,58.139,57.9843,58.1158,25948.0
2018-07-10 10:40:00,75.13,75.17,75.03,75.05,39855.0,58.1158,58.1467,58.0384,58.0539,39855.0
2018-07-10 10:50:00,75.05,75.12,74.95,75.11,21726.0,58.0539,58.108,57.9765,58.1003,21726.0
2018-07-10 11:00:00,75.12,75.16,75.0,75.11,36586.0,58.108,58.139,58.0152,58.1003,36586.0
2018-07-10 11:10:00,75.1,75.16,75.03,75.12,18140.0,58.0925,58.139,58.0384,58.108,18140.0
2018-07-10 11:20:00,75.12,75.14,74.93,74.94,29299.0,58.108,58.1235,57.961,57.9688,29299.0
2018-07-10 11:30:00,74.92,75.1,74.9,75.1,22092.0,57.9533,58.0925,57.9378,58.0925,22092.0
2018-07-10 11:40:00,75.1,75.18,75.08,75.14,21201.0,58.0925,58.1544,58.0771,58.1235,21201.0
2018-07-10 11:50:00,75.15,75.18,75.08,75.13,20159.0,58.1312,58.1544,58.0771,58.1158,20159.0
2018-07-10 12:00:00,75.12,75.17,75.04,75.06,21792.0,58.108,58.1467,58.0461,58.0616,21792.0
2018-07-10 12:10:00,75.05,75.16,75.05,75.15,17286.0,58.0539,58.139,58.0539,58.1312,17286.0
2018-07-10 12:20:00,75.14,75.16,75.05,75.15,25014.0,58.1235,58.139,58.0539,58.1312,25014.0
2018-07-10 12:30:00,75.15,75.33,75.15,75.27,22106.0,58.1312,58.2705,58.1312,58.224,22106.0
2018-07-10 12:40:00,75.26,75.3,75.17,75.21,20577.0,58.2163,58.2473,58.1467,58.1776,20577.0
2018-07-10 12:50:00,75.2,75.25,75.13,75.25,16190.0,58.1699,58.2086,58.1158,58.2086,16190.0
2018-07-10 13:00:00,75.25,75.26,75.16,75.19,25127.0,58.2086,58.2163,58.139,58.1622,25127.0
2018-07-10 13:10:00,75.19,75.22,75.11,75.12,14777.0,58.1622,58.1854,58.1003,58.108,14777.0
2018-07-10 13:20:00,75.13,75.16,75.11,75.16,18400.0,58.1158,58.139,58.1003,58.139,18400.0
2018-07-10 13:30:00,75.16,75.19,75.11,75.12,11290.0,58.139,58.1622,58.1003,58.108,11290.0
2018-07-10 13:40:00,75.12,75.26,75.11,75.23,39050.0,58.108,58.2163,58.1003,58.1931,39050.0
2018-07-10 13:50:00,75.22,75.27,75.17,75.25,17963.0,58.1854,58.224,58.1467,58.2086,17963.0
2018-07-10 14:00:00,75.26,75.3,75.21,75.22,17120.0,58.2163,58.2473,58.1776,58.1854,17120.0
2018-07-10 14:10:00,75.24,75.24,75.14,75.17,21907.0,58.2008,58.2008,58.1235,58.1467,21907.0
2018-07-10 14:20:00,75.16,75.3,75.13,75.27,27560.0,58.139,58.2473,58.1158,58.224,27560.0
2018-07-10 14:30:00,75.28,75.46,75.27,75.45,26607.0,58.2318,58.371,58.224,58.3633,26607.0
2018-07-10 14:40:00,75.44,75.52,75.39,75.44,29754.0,58.3555,58.4174,58.3169,58.3555,29754.0
2018-07-10 14:50:00,75.44,75.49,75.36,75.49,24925.0,58.3555,58.3942,58.2937,58.3942,24925.0
2018-07-10 15:00:00,75.47,75.48,75.43,75.48,22687.0,58.3788,58.3865,58.3478,58.3865,22687.0
2018-07-10 15:10:00,75.47,75.56,75.45,75.56,39828.0,58.3788,58.4484,58.3633,58.4484,39828.0
2018-07-10 15:20:00,75.56,75.6,75.49,75.5,43930.0,58.4484,58.4793,58.3942,58.402,43930.0
2018-07-10 15:30:00,75.51,75.68,75.51,75.67,45763.0,58.4097,58.5412,58.4097,58.5335,45763.0
2018-07-10 15:40:00,75.66,75.72,75.62,75.7,99219.0,58.5257,58.5721,58.4948,58.5567,99219.0
2018-07-10 15:50:00,75.71,75.76,75.63,75.69,160296.0,58.5644,58.6031,58.5025,58.5489,160296.0
2018-07-11 09:30:00,74.54,74.6,73.84,73.84,192983.0,57.6594,57.7058,57.1179,57.1179,192983.0
2018-07-11 09:40:00,73.84,73.84,73.19,73.2,183606.0,57.1179,57.1179,56.6151,56.6228,183606.0
2018-07-11 09:50:00,73.2,73.52,73.03,73.39,123533.0,56.6228,56.8704,56.4913,56.7698,123533.0
2018-07-11 10:00:00,73.38,73.51,73.33,73.36,54767.0,56.7621,56.8626,56.7234,56.7466,54767.0
2018-07-11 10:10:00,73.35,74.12,73.33,74.08,122251.0,56.7389,57.3345,56.7234,57.3035,122251.0
2018-07-11 10:20:00,74.12,74.43,74.07,74.28,60559.0,57.3345,57.5743,57.2958,57.4582,60559.0
2018-07-11 10:30:00,74.3,74.56,74.3,74.49,48666.0,57.4737,57.6748,57.4737,57.6207,48666.0
2018-07-11 10:40:00,74.51,74.66,74.41,74.44,66277.0,57.6362,57.7522,57.5588,57.582,66277.0
2018-07-11 10:50:00,74.44,74.54,74.4,74.5,26226.0,57.582,57.6594,57.5511,57.6284,26226.0
2018-07-11 11:00:00,74.52,74.69,74.52,74.69,24664.0,57.6439,57.7754,57.6439,57.7754,24664.0
2018-07-11 11:10:00,74.69,74.75,74.43,74.44,26762.0,57.7754,57.8218,57.5743,57.582,26762.0
2018-07-11 11:20:00,74.44,74.44,74.26,74.29,19358.0,57.582,57.582,57.4428,57.466,19358.0
2018-07-11 11:30:00,74.27,74.36,74.17,74.25,31876.0,57.4505,57.5201,57.3732,57.435,31876.0
2018-07-11 11:40:00,74.23,74.33,74.17,74.33,16434.0,57.4196,57.4969,57.3732,57.4969,16434.0
2018-07-11 11:50:00,74.33,74.4,74.27,74.27,14975.0,57.4969,57.5511,57.4505,57.4505,14975.0
2018-07-11 12:00:00,74.25,74.27,73.75,73.82,113269.0,57.435,57.4505,57.0483,57.1024,113269.0
2018-07-11 12:10:00,73.84,73.93,73.7,73.86,22821.0,57.1179,57.1875,57.0096,57.1334,22821.0
2018-07-11 12:20:00,73.87,73.87,73.7,73.73,13106.0,57.1411,57.1411,57.0096,57.0328,13106.0
2018-07-11 12:30:00,73.71,73.89,73.71,73.84,35055.0,57.0173,57.1566,57.0173,57.1179,35055.0
2018-07-11 12:40:00,73.89,73.92,73.84,73.88,13991.0,57.1566,57.1798,57.1179,57.1488,13991.0
2018-07-11 12:50:00,73.9,74.06,73.87,74.06,37223.0,57.1643,57.2881,57.1411,57.2881,37223.0
2018-07-11 13:00:00,74.09,74.16,74.05,74.09,18967.0,57.3113,57.3654,57.2803,57.3113,18967.0
2018-07-11 13:10:00,74.08,74.12,74.03,74.03,16231.0,57.3035,57.3345,57.2649,57.2649,16231.0
2018-07-11 13:20:00,74.02,74.07,73.94,73.97,69504.0,57.2571,57.2958,57.1952,57.2184,69504.0
2018-07-11 13:30:00,73.97,74.06,73.97,74.04,11627.0,57.2184,57.2881,57.2184,57.2726,11627.0
2018-07-11 13:40:00,74.03,74.07,74.01,74.01,13653.0,57.2649,57.2958,57.2494,57.2494,13653.0
2018-07-11 13:50:00,74.01,74.06,73.95,73.98,21315.0,57.2494,57.2881,57.203,57.2262,21315.0
2018-07-11 14:00:00,73.99,74.08,73.94,73.95,28368.0,57.2339,57.3035,57.1952,57.203,28368.0
2018-07-11 14:10:00,73.94,73.95,73.87,73.91,23401.0,57.1952,57.203,57.1411,57.172,23401.0
2018-07-11 14:20:00,73.92,74.02,73.9,74.01,23847.0,57.1798,57.2571,57.1643,57.2494,23847.0
2018-07-11 14:30:00,74.0,74.05,73.94,73.94,20395.0,57.2417,57.2803,57.1952,57.1952,20395.0
2018-07-11 14:40:00,73.94,73.96,73.88,73.9,18658.0,57.1952,57.2107,57.1488,57.1643,18658.0
2018-07-11 14:50:00,73.89,74.0,73.85,73.92,23687.0,57.1566,57.2417,57.1256,57.1798,23687.0
2018-07-11 15:00:00,73.92,74.05,73.91,74.05,18505.0,57.1798,57.2803,57.172,57.2803,18505.0
2018-07-11 15:10:00,74.04,74.06,73.88,73.94,32903.0,57.2726,57.2881,57.1488,57.1952,32903.0
2018-07-11 15:20:00,73.94,74.0,73.89,73.95,25884.0,57.1952,57.2417,57.1566,57.203,25884.0
2018-07-11 15:30:00,73.96,74.13,73.96,74.1,68627.0,57.2107,57.3422,57.2107,57.319,68627.0
2018-07-11 15:40:00,74.1,74.32,74.08,74.31,184844.0,57.319,57.4892,57.3035,57.4815,184844.0
2018-07-11 15:50:00,74.3,74.33,74.18,74.28,289173.0,57.4737,57.4969,57.3809,57.4582,289173.0
2018-07-12 09:30:00,74.65,74.69,74.41,74.5,38907.0,57.7445,57.7754,57.5588,57.6284,38907.0
2018-07-12 09:40:00,74.47,74.51,74.21,74.45,22415.0,57.6052,57.6362,57.4041,57.5897,22415.0
2018-07-12 09:50:00,74.6,74.85,74.45,74.79,22143.0,57.7058,57.8992,57.5897,57.8527,22143.0
2018-07-12 10:00:00,74.79,75.03,74.79,74.94,32015.0,57.8527,58.0384,57.8527,57.9688,32015.0
2018-07-12 10:10:00,74.92,75.09,74.88,74.92,24907.0,57.9533,58.0848,57.9224,57.9533,24907.0
2018-07-12 10:20:00,74.9,74.9,74.76,74.8,22413.0,57.9378,57.9378,57.8295,57.8605,22413.0
2018-07-12 10:30:00,74.81,74.82,74.5,74.6,18822.0,57.8682,57.876,57.6284,57.7058,18822.0
2018-07-12 10:40:00,74.6,74.74,74.55,74.7,42514.0,57.7058,57.8141,57.6671,57.7831,42514.0
2018-07-12 10:50:00,74.69,74.8,74.54,74.56,60505.0,57.7754,57.8605,57.6594,57.6748,60505.0
2018-07-12 11:00:00,74.56,74.6,74.37,74.44,32585.0,57.6748,57.7058,57.5279,57.582,32585.0
2018-07-12 11:10:00,74.45,74.52,74.39,74.51,15288.0,57.5897,57.6439,57.5433,57.6362,15288.0
2018-07-12 11:20:00,74.49,74.51,74.39,74.43,12088.0,57.6207,57.6362,57.5433,57.5743,12088.0
2018-07-12 11:30:00,74.43,74.49,74.29,74.35,15603.0,57.5743,57.6207,57.466,57.5124,15603.0
2018-07-12 11:40:00,74.34,74.42,74.28,74.35,13843.0,57.5047,57.5665,57.4582,57.5124,13843.0
2018-07-12 11:50:00,74.35,74.44,74.26,74.43,14125.0,57.5124,57.582,57.4428,57.5743,14125.0
2018-07-12 12:00:00,74.42,74.46,74.37,74.43,12205.0,57.5665,57.5975,57.5279,57.5743,12205.0
2018-07-12 12:10:00,74.45,74.65,74.45,74.6,45169.0,57.5897,57.7445,57.5897,57.7058,45169.0
2018-07-12 12:20:00,74.6,74.63,74.57,74.59,14431.0,57.7058,57.729,57.6826,57.698,14431.0
2018-07-12 12:30:00,74.61,74.76,74.59,74.72,11920.0,57.7135,57.8295,57.698,57.7986,11920.0
2018-07-12 12:40:00,74.71,74.71,74.55,74.66,13764.0,57.7909,57.7909,57.6671,57.7522,13764.0
2018-07-12 12:50:00,74.65,74.83,74.63,74.8,10851.0,57.7445,57.8837,57.729,57.8605,10851.0
2018-07-12 13:00:00,74.82,74.91,74.78,74.83,13021.0,57.876,57.9456,57.845,57.8837,13021.0
2018-07-12 13:10:00,74.81,74.88,74.76,74.83,13442.0,57.8682,57.9224,57.8295,57.8837,13442.0
2018-07-12 13:20:00,74.83,74.87,74.76,74.87,6803.0,57.8837,57.9146,57.8295,57.9146,6803.0
2018-07-12 13:30:00,74.88,74.92,74.82,74.89,8834.0,57.9224,57.9533,57.876,57.9301,8834.0
2018-07-12 13:40:00,74.89,74.92,74.84,74.84,11957.0,57.9301,57.9533,57.8914,57.8914,11957.0
2018-07-12 13:50:00,74.85,74.85,74.79,74.84,8601.0,57.8992,57.8992,57.8527,57.8914,8601.0
2018-07-12 14:00:00,74.84,74.87,74.74,74.75,9472.0,57.8914,57.9146,57.8141,57.8218,9472.0
2018-07-12 14:10:00,74.76,74.83,74.74,74.78,11965.0,57.8295,57.8837,57.8141,57.845,11965.0
2018-07-12 14:20:00,74.79,74.87,74.78,74.86,10986.0,57.8527,57.9146,57.845,57.9069,10986.0
2018-07-12 14:30:00,74.86,74.87,74.75,74.79,18477.0,57.9069,57.9146,57.8218,57.8527,18477.0
2018-07-12 14:40:00,74.8,74.8,74.7,74.72,11445.0,57.8605,57.8605,57.7831,57.7986,11445.0
2018-07-12 14:50:00,74.73,74.82,74.73,74.8,37508.0,57.8063,57.876,57.8063,57.8605,37508.0
2018-07-12 15:00:00,74.8,74.84,74.72,74.72,14562.0,57.8605,57.8914,57.7986,57.7986,14562.0
2018-07-12 15:10:00,74.72,74.76,74.63,74.71,22967.0,57.7986,57.8295,57.729,57.7909,22967.0
2018-07-12 15:20:00,74.71,74.77,74.61,74.71,20692.0,57.7909,57.8373,57.7135,57.7909,20692.0
2018-07-12 15:30:00,74.72,74.72,74.58,74.62,35643.0,57.7986,57.7986,57.6903,57.7212,35643.0
2018-07-12 15:40:00,74.61,74.68,74.58,74.68,50056.0,57.7135,57.7677,57.6903,57.7677,50056.0
2018-07-12 15:50:00,74.67,74.75,74.61,74.68,110950.0,57.7599,57.8218,57.7135,57.7677,110950.0
2018-07-13 09:30:00,74.78,75.63,74.78,75.55,69730.0,57.845,58.5025,57.845,58.4406,69730.0
2018-07-13 09:40:00,75.59,75.84,75.5,75.79,57509.0,58.4716,58.665,58.402,58.6263,57509.0
2018-07-13 09:50:00,75.8,75.85,75.59,75.61,46782.0,58.634,58.6727,58.4716,58.487,46782.0
2018-07-13 10:00:00,75.61,76.11,75.61,76.05,100004.0,58.487,58.8738,58.487,58.8274,100004.0
2018-07-13 10:10:00,76.06,76.48,76.03,76.45,116940.0,58.8351,59.16,58.8119,59.1368,116940.0
2018-07-13 10:20:00,76.45,76.46,76.29,76.31,48057.0,59.1368,59.1446,59.0131,59.0285,48057.0
2018-07-13 10:30:00,76.31,76.44,76.26,76.43,60735.0,59.0285,59.1291,58.9898,59.1213,60735.0
2018-07-13 10:40:00,76.43,76.5,76.13,76.15,51289.0,59.1213,59.1755,58.8893,58.9048,51289.0
2018-07-13 10:50:00,76.15,76.64,76.14,76.61,219998.0,58.9048,59.2838,58.897,59.2606,219998.0
2018-07-13 11:00:00,76.61,76.78,76.6,76.73,48175.0,59.2606,59.3921,59.2528,59.3534,48175.0
2018-07-13 11:10:00,76.74,76.74,76.42,76.43,37603.0,59.3611,59.3611,59.1136,59.1213,37603.0
2018-07-13 11:20:00,76.43,76.55,75.88,75.95,188370.0,59.1213,59.2142,58.6959,58.7501,188370.0
2018-07-13 11:30:00,75.93,76.37,75.92,76.32,119261.0,58.7346,59.0749,58.7268,59.0363,119261.0
2018-07-13 11:40:00,76.31,76.48,76.21,76.24,30247.0,59.0285,59.16,58.9512,58.9744,30247.0
2018-07-13 11:50:00,76.25,76.36,76.25,76.3,23192.0,58.9821,59.0672,58.9821,59.0208,23192.0
2018-07-13 12:00:00,76.3,76.33,76.09,76.09,19108.0,59.0208,59.044,58.8583,58.8583,19108.0
2018-07-13 12:10:00,76.09,76.14,76.05,76.1,16885.0,58.8583,58.897,58.8274,58.8661,16885.0
2018-07-13 12:20:00,76.08,76.12,75.98,76.04,54307.0,58.8506,58.8816,58.7733,58.8197,54307.0
2018-07-13 12:30:00,76.03,76.07,75.99,76.04,20709.0,58.8119,58.8429,58.781,58.8197,20709.0
2018-07-13 12:40:00,76.05,76.15,76.01,76.05,134636.0,58.8274,58.9048,58.7965,58.8274,134636.0
2018-07-13 12:50:00,76.05,76.08,75.96,76.02,21253.0,58.8274,58.8506,58.7578,58.8042,21253.0
2018-07-13 13:00:00,76.02,76.02,75.89,75.89,45807.0,58.8042,58.8042,58.7036,58.7036,45807.0
2018-07-13 13:10:00,75.87,75.88,75.72,75.79,32091.0,58.6882,58.6959,58.5721,58.6263,32091.0
2018-07-13 13:20:00,75.8,75.82,75.69,75.7,30040.0,58.634,58.6495,58.5489,58.5567,30040.0
2018-07-13 13:30:00,75.71,75.71,75.6,75.64,27098.0,58.5644,58.5644,58.4793,58.5103,27098.0
2018-07-13 13:40:00,75.63,75.83,75.63,75.77,50916.0,58.5025,58.6572,58.5025,58.6108,50916.0
2018-07-13 13:50:00,75.76,75.8,75.66,75.77,28410.0,58.6031,58.634,58.5257,58.6108,28410.0
2018-07-13 14:00:00,75.76,75.77,75.64,75.65,24800.0,58.6031,58.6108,58.5103,58.518,24800.0
2018-07-13 14:10:00,75.66,75.66,75.49,75.5,59441.0,58.5257,58.5257,58.3942,58.402,59441.0
2018-07-13 14:20:00,75.51,75.6,75.48,75.56,39654.0,58.4097,58.4793,58.3865,58.4484,39654.0
2018-07-13 14:30:00,75.56,75.68,75.54,75.66,131685.0,58.4484,58.5412,58.4329,58.5257,131685.0
2018-07-13 14:40:00,75.67,75.77,75.59,75.59,61540.0,58.5335,58.6108,58.4716,58.4716,61540.0
2018-07-13 14:50:00,75.62,75.8,75.61,75.71,31716.0,58.4948,58.634,58.487,58.5644,31716.0
2018-07-13 15:00:00,75.72,75.84,75.72,75.84,18137.0,58.5721,58.665,58.5721,58.665,18137.0
2018-07-13 15:10:00,75.83,75.9,75.79,75.84,41809.0,58.6572,58.7114,58.6263,58.665,41809.0
2018-07-13 15:20:00,75.84,75.88,75.79,75.81,30288.0,58.665,58.6959,58.6263,58.6418,30288.0
2018-07-13 15:30:00,75.81,75.88,75.78,75.86,39919.0,58.6418,58.6959,58.6185,58.6804,39919.0
2018-07-13 15:40:00,75.86,75.86,75.7,75.8,67155.0,58.6804,58.6804,58.5567,58.634,67155.0
2018-07-13 15:50:00,75.8,75.93,75.71,75.88,202895.0,58.634,58.7346,58.5644,58.6959,202895.0
2018-07-16 09:30:00,75.75,76.22,75.72,75.83,57640.0,58.5953,58.9589,58.5721,58.6572,57640.0
2018-07-16 09:40:00,75.79,75.79,75.31,75.48,51411.0,58.6263,58.6263,58.255,58.3865,51411.0
2018-07-16 09:50:00,75.5,75.8,75.49,75.69,26467.0,58.402,58.634,58.3942,58.5489,26467.0
2018-07-16 10:00:00,75.7,75.73,75.51,75.54,24796.0,58.5567,58.5799,58.4097,58.4329,24796.0
2018-07-16 10:10:00,75.55,75.59,75.4,75.54,22616.0,58.4406,58.4716,58.3246,58.4329,22616.0
2018-07-16 10:20:00,75.58,75.67,75.51,75.67,17948.0,58.4638,58.5335,58.4097,58.5335,17948.0
2018-07-16 10:30:00,75.69,75.83,75.6,75.72,26428.0,58.5489,58.6572,58.4793,58.5721,26428.0
2018-07-16 10:40:00,75.72,75.85,75.66,75.78,25420.0,58.5721,58.6727,58.5257,58.6185,25420.0
2018-07-16 10:50:00,75.77,75.81,75.57,75.66,30311.0,58.6108,58.6418,58.4561,58.5257,30311.0
2018-07-16 11:00:00,75.66,75.79,75.66,75.66,22053.0,58.5257,58.6263,58.5257,58.5257,22053.0
2018-07-16 11:10:00,75.66,75.67,75.59,75.62,22441.0,58.5257,58.5335,58.4716,58.4948,22441.0
2018-07-16 11:20:00,75.61,75.63,75.45,75.54,22783.0,58.487,58.5025,58.3633,58.4329,22783.0
2018-07-16 11:30:00,75.54,75.54,75.37,75.42,20812.0,58.4329,58.4329,58.3014,58.3401,20812.0
2018-07-16 11:40:00,75.41,75.49,75.23,75.27,19034.0,58.3323,58.3942,58.1931,58.224,19034.0
2018-07-16 11:50:00,75.28,75.32,75.21,75.27,15097.0,58.2318,58.2627,58.1776,58.224,15097.0
2018-07-16 12:00:00,75.28,75.43,75.27,75.41,25418.0,58.2318,58.3478,58.224,58.3323,25418.0
2018-07-16 12:10:00,75.43,75.48,75.33,75.42,13934.0,58.3478,58.3865,58.2705,58.3401,13934.0
2018-07-16 12:20:00,75.41,75.48,75.36,75.48,16521.0,58.3323,58.3865,58.2937,58.3865,16521.0
2018-07-16 12:30:00,75.49,75.52,75.43,75.44,17230.0,58.3942,58.4174,58.3478,58.3555,17230.0
2018-07-16 12:40:00,75.43,75.43,75.27,75.29,19553.0,58.3478,58.3478,58.224,58.2395,19553.0
2018-07-16 12:50:00,75.3,75.34,75.28,75.32,7300.0,58.2473,58.2782,58.2318,58.2627,7300.0
2018-07-16 13:00:00,75.33,75.45,75.32,75.43,13747.0,58.2705,58.3633,58.2627,58.3478,13747.0
2018-07-16 13:10:00,75.44,75.53,75.4,75.5,14746.0,58.3555,58.4252,58.3246,58.402,14746.0
2018-07-16 13:20:00,75.51,75.52,75.43,75.43,13582.0,58.4097,58.4174,58.3478,58.3478,13582.0
2018-07-16 13:30:00,75.43,75.55,75.42,75.52,28439.0,58.3478,58.4406,58.3401,58.4174,28439.0
2018-07-16 13:40:00,75.5,75.51,75.41,75.47,13278.0,58.402,58.4097,58.3323,58.3788,13278.0
2018-07-16 13:50:00,75.46,75.48,75.38,75.39,11365.0,58.371,58.3865,58.3091,58.3169,11365.0
2018-07-16 14:00:00,75.4,75.44,75.29,75.37,18716.0,58.3246,58.3555,58.2395,58.3014,18716.0
2018-07-16 14:10:00,75.36,75.52,75.33,75.51,28090.0,58.2937,58.4174,58.2705,58.4097,28090.0
2018-07-16 14:20:00,75.49,75.56,75.46,75.46,46949.0,58.3942,58.4484,58.371,58.371,46949.0
2018-07-16 14:30:00,75.47,75.48,75.42,75.46,12720.0,58.3788,58.3865,58.3401,58.371,12720.0
2018-07-16 14:40:00,75.45,75.46,75.36,75.39,18248.0,58.3633,58.371,58.2937,58.3169,18248.0
2018-07-16 14:50:00,75.4,75.44,75.26,75.31,19160.0,58.3246,58.3555,58.2163,58.255,19160.0
2018-07-16 15:00:00,75.31,75.41,75.29,75.41,13297.0,58.255,58.3323,58.2395,58.3323,13297.0
2018-07-16 15:10:00,75.41,75.46,75.37,75.46,17538.0,58.3323,58.371,58.3014,58.371,17538.0
2018-07-16 15:20:00,75.45,75.51,75.43,75.49,19056.0,58.3633,58.4097,58.3478,58.3942,19056.0
2018-07-16 15:30:00,75.5,75.52,75.45,75.48,32313.0,58.402,58.4174,58.3633,58.3865,32313.0
2018-07-16 15:40:00,75.49,75.53,75.42,75.45,71634.0,58.3942,58.4252,58.3401,58.3633,71634.0
2018-07-16 15:50:00,75.44,75.54,75.42,75.48,137840.0,58.3555,58.4329,58.3401,58.3865,137840.0
2018-07-17 09:30:00,75.78,76.26,75.49,75.94,83594.0,58.6185,58.9898,58.3942,58.7423,83594.0
2018-07-17 09:40:00,75.99,76.35,75.85,76.14,55533.0,58.781,59.0595,58.6727,58.897,55533.0
2018-07-17 09:50:00,76.15,76.28,76.02,76.15,29947.0,58.9048,59.0053,58.8042,58.9048,29947.0
2018-07-17 10:00:00,76.15,76.24,76.02,76.05,19746.0,58.9048,58.9744,58.8042,58.8274,19746.0
2018-07-17 10:10:00,76.08,76.35,76.05,76.33,38765.0,58.8506,59.0595,58.8274,59.044,38765.0
2018-07-17 10:20:00,76.32,76.41,76.15,76.38,26673.0,59.0363,59.1059,58.9048,59.0827,26673.0
2018-07-17 10:30:00,76.39,76.49,76.35,76.48,24315.0,59.0904,59.1678,59.0595,59.16,24315.0
2018-07-17 10:40:00,76.46,76.62,76.46,76.59,74929.0,59.1446,59.2683,59.1446,59.2451,74929.0
2018-07-17 10:50:00,76.58,76.71,76.51,76.56,27906.0,59.2374,59.3379,59.1832,59.2219,27906.0
2018-07-17 11:00:00,76.57,76.64,76.44,76.51,26254.0,59.2296,59.2838,59.1291,59.1832,26254.0
2018-07-17 11:10:00,76.51,76.58,76.48,76.51,34315.0,59.1832,59.2374,59.16,59.1832,34315.0
2018-07-17 11:20:00,76.5,76.5,76.22,76.42,36002.0,59.1755,59.1755,58.9589,59.1136,36002.0
2018-07-17 11:30:00,76.44,76.51,76.42,76.42,22556.0,59.1291,59.1832,59.1136,59.1136,22556.0
2018-07-17 11:40:00,76.42,76.67,76.39,76.66,22275.0,59.1136,59.307,59.0904,59.2993,22275.0
2018-07-17 11:50:00,76.66,76.74,76.62,76.63,20719.0,59.2993,59.3611,59.2683,59.2761,20719.0
2018-07-17 12:00:00,76.62,76.63,76.47,76.54,21466.0,59.2683,59.2761,59.1523,59.2064,21466.0
2018-07-17 12:10:00,76.52,76.63,76.4,76.62,24739.0,59.191,59.2761,59.0981,59.2683,24739.0
2018-07-17 12:20:00,76.62,76.63,76.55,76.55,16302.0,59.2683,59.2761,59.2142,59.2142,16302.0
2018-07-17 12:30:00,76.55,76.57,76.46,76.49,18378.0,59.2142,59.2296,59.1446,59.1678,18378.0
2018-07-17 12:40:00,76.5,76.54,76.49,76.51,17371.0,59.1755,59.2064,59.1678,59.1832,17371.0
2018-07-17 12:50:00,76.5,76.64,76.5,76.59,13323.0,59.1755,59.2838,59.1755,59.2451,13323.0
2018-07-17 13:00:00,76.59,76.65,76.57,76.64,43607.0,59.2451,59.2915,59.2296,59.2838,43607.0
2018-07-17 13:10:00,76.65,76.71,76.53,76.58,35668.0,59.2915,59.3379,59.1987,59.2374,35668.0
2018-07-17 13:20:00,76.57,76.57,76.44,76.49,19924.0,59.2296,59.2296,59.1291,59.1678,19924.0
2018-07-17 13:30:00,76.51,76.6,76.51,76.54,13991.0,59.1832,59.2528,59.1832,59.2064,13991.0
2018-07-17 13:40:00,76.54,76.6,76.5,76.56,13435.0,59.2064,59.2528,59.1755,59.2219,13435.0
2018-07-17 13:50:00,76.57,76.66,76.54,76.62,16811.0,59.2296,59.2993,59.2064,59.2683,16811.0
2018-07-17 14:00:00,76.63,76.67,76.52,76.63,23500.0,59.2761,59.307,59.191,59.2761,23500.0
2018-07-17 14:10:00,76.61,76.61,76.56,76.56,15729.0,59.2606,59.2606,59.2219,59.2219,15729.0
2018-07-17 14:20:00,76.57,76.61,76.56,76.61,22260.0,59.2296,59.2606,59.2219,59.2606,22260.0
2018-07-17 14:30:00,76.6,76.68,76.6,76.62,20003.0,59.2528,59.3147,59.2528,59.2683,20003.0
2018-07-17 14:40:00,76.63,76.65,76.61,76.62,30223.0,59.2761,59.2915,59.2606,59.2683,30223.0
2018-07-17 14:50:00,76.62,76.62,76.53,76.56,29193.0,59.2683,59.2683,59.1987,59.2219,29193.0
2018-07-17 15:00:00,76.57,76.73,76.56,76.73,32433.0,59.2296,59.3534,59.2219,59.3534,32433.0
2018-07-17 15:10:00,76.72,76.79,76.68,76.76,29101.0,59.3457,59.3998,59.3147,59.3766,29101.0
2018-07-17 15:20:00,76.77,76.83,76.73,76.76,43602.0,59.3844,59.4308,59.3534,59.3766,43602.0
2018-07-17 15:30:00,76.75,76.75,76.67,76.7,51175.0,59.3689,59.3689,59.307,59.3302,51175.0
2018-07-17 15:40:00,76.7,76.71,76.57,76.6,80426.0,59.3302,59.3379,59.2296,59.2528,80426.0
2018-07-17 15:50:00,76.6,76.62,76.54,76.57,142545.0,59.2528,59.2683,59.2064,59.2296,142545.0
2018-07-18 09:30:00,76.6,76.88,76.51,76.51,54459.0,59.2528,59.4694,59.1832,59.1832,54459.0
2018-07-18 09:40:00,76.48,76.7,76.42,76.55,32908.0,59.16,59.3302,59.1136,59.2142,32908.0
2018-07-18 09:50:00,76.56,76.58,76.25,76.54,29632.0,59.2219,59.2374,58.9821,59.2064,29632.0
2018-07-18 10:00:00,76.56,76.69,76.49,76.58,27388.0,59.2219,59.3225,59.1678,59.2374,27388.0
2018-07-18 10:10:00,76.58,76.76,76.55,76.71,32019.0,59.2374,59.3766,59.2142,59.3379,32019.0
2018-07-18 10:20:00,76.72,76.77,76.59,76.67,27889.0,59.3457,59.3844,59.2451,59.307,27889.0
2018-07-18 10:30:00,76.69,76.7,76.5,76.53,25663.0,59.3225,59.3302,59.1755,59.1987,25663.0
2018-07-18 10:40:00,76.53,76.58,76.18,76.23,32098.0,59.1987,59.2374,58.928,58.9666,32098.0
2018-07-18 10:50:00,76.23,76.36,76.21,76.31,28180.0,58.9666,59.0672,58.9512,59.0285,28180.0
2018-07-18 11:00:00,76.32,76.38,76.27,76.38,27900.0,59.0363,59.0827,58.9976,59.0827,27900.0
2018-07-18 11:10:00,76.38,76.51,76.31,76.43,27673.0,59.0827,59.1832,59.0285,59.1213,27673.0
2018-07-18 11:20:00,76.42,76.48,76.4,76.42,25185.0,59.1136,59.16,59.0981,59.1136,25185.0
2018-07-18 11:30:00,76.43,76.55,76.43,76.46,28097.0,59.1213,59.2142,59.1213,59.1446,28097.0
2018-07-18 11:40:00,76.45,76.45,76.37,76.38,29975.0,59.1368,59.1368,59.0749,59.0827,29975.0
2018-07-18 11:50:00,76.38,76.42,76.37,76.39,29143.0,59.0827,59.1136,59.0749,59.0904,29143.0
2018-07-18 12:00:00,76.41,76.45,76.34,76.39,23133.0,59.1059,59.1368,59.0517,59.0904,23133.0
2018-07-18 12:10:00,76.38,76.39,76.24,76.24,29591.0,59.0827,59.0904,58.9744,58.9744,29591.0
2018-07-18 12:20:00,76.24,76.26,76.15,76.17,28208.0,58.9744,58.9898,58.9048,58.9202,28208.0
2018-07-18 12:30:00,76.16,76.18,76.05,76.09,31796.0,58.9125,58.928,58.8274,58.8583,31796.0
2018-07-18 12:40:00,76.09,76.2,76.07,76.17,27357.0,58.8583,58.9434,58.8429,58.9202,27357.0
2018-07-18 12:50:00,76.17,76.22,76.16,76.19,21205.0,58.9202,58.9589,58.9125,58.9357,21205.0
2018-07-18 13:00:00,76.19,76.23,76.02,76.03,19206.0,58.9357,58.9666,58.8042,58.8119,19206.0
2018-07-18 13:10:00,76.03,76.1,75.97,76.06,26117.0,58.8119,58.8661,58.7655,58.8351,26117.0
2018-07-18 13:20:00,76.06,76.1,76.03,76.09,17866.0,58.8351,58.8661,58.8119,58.8583,17866.0
2018-07-18 13:30:00,76.09,76.18,76.04,76.12,18872.0,58.8583,58.928,58.8197,58.8816,18872.0
2018-07-18 13:40:00,76.12,76.15,76.09,76.09,16976.0,58.8816,58.9048,58.8583,58.8583,16976.0
2018-07-18 13:50:00,76.08,76.15,76.05,76.12,19101.0,58.8506,58.9048,58.8274,58.8816,19101.0
2018-07-18 14:00:00,76.1,76.28,76.1,76.22,24045.0,58.8661,59.0053,58.8661,58.9589,24045.0
2018-07-18 14:10:00,76.22,76.3,76.16,76.29,59553.0,58.9589,59.0208,58.9125,59.0131,59553.0
2018-07-18 14:20:00,76.29,76.4,76.27,76.3,27370.0,59.0131,59.0981,58.9976,59.0208,27370.0
2018-07-18 14:30:00,76.3,76.31,76.21,76.25,23195.0,59.0208,59.0285,58.9512,58.9821,23195.0
2018-07-18 14:40:00,76.25,76.26,76.2,76.24,36392.0,58.9821,58.9898,58.9434,58.9744,36392.0
2018-07-18 14:50:00,76.24,76.25,76.19,76.24,43171.0,58.9744,58.9821,58.9357,58.9744,43171.0
2018-07-18 15:00:00,76.25,76.35,76.24,76.33,24517.0,58.9821,59.0595,58.9744,59.044,24517.0
2018-07-18 15:10:00,76.32,76.43,76.32,76.43,29478.0,59.0363,59.1213,59.0363,59.1213,29478.0
2018-07-18 15:20:00,76.43,76.49,76.4,76.43,30875.0,59.1213,59.1678,59.0981,59.1213,30875.0
2018-07-18 15:30:00,76.43,76.44,76.3,76.31,53069.0,59.1213,59.1291,59.0208,59.0285,53069.0
2018-07-18 15:40:00,76.3,76.4,76.27,76.36,73925.0,59.0208,59.0981,58.9976,59.0672,73925.0
2018-07-18 15:50:00,76.36,76.4,76.32,76.35,147948.0,59.0672,59.0981,59.0363,59.0595,147948.0
2018-07-19 09:30:00,76.35,76.76,76.2,76.67,49828.0,59.0595,59.3766,58.9434,59.307,49828.0
2018-07-19 09:40:00,76.64,77.08,76.61,77.02,96088.0,59.2838,59.6241,59.2606,59.5777,96088.0
2018-07-19 09:50:00,77.01,77.56,77.01,77.52,119602.0,59.57,59.9954,59.57,59.9645,119602.0
2018-07-19 10:00:00,77.53,77.69,77.41,77.65,118113.0,59.9722,60.096,59.8794,60.0651,118113.0
2018-07-19 10:10:00,77.67,77.9,77.65,77.78,44006.0,60.0805,60.2584,60.0651,60.1656,44006.0
2018-07-19 10:20:00,77.77,77.77,77.39,77.57,38573.0,60.1579,60.1579,59.8639,60.0032,38573.0
2018-07-19 10:30:00,77.59,77.69,77.49,77.69,23960.0,60.0186,60.096,59.9413,60.096,23960.0
2018-07-19 10:40:00,77.71,77.78,77.56,77.73,38405.0,60.1115,60.1656,59.9954,60.1269,38405.0
2018-07-19 10:50:00,77.75,77.85,77.67,77.73,42755.0,60.1424,60.2198,60.0805,60.1269,42755.0
2018-07-19 11:00:00,77.73,77.83,77.67,77.79,37242.0,60.1269,60.2043,60.0805,60.1734,37242.0
2018-07-19 11:10:00,77.81,78.22,77.76,78.22,140999.0,60.1888,60.506,60.1502,60.506,140999.0
2018-07-19 11:20:00,78.21,78.37,78.13,78.16,43792.0,60.4982,60.622,60.4364,60.4596,43792.0
2018-07-19 11:30:00,78.15,78.45,78.15,78.32,66444.0,60.4518,60.6839,60.4518,60.5833,66444.0
2018-07-19 11:40:00,78.31,78.55,78.18,78.52,63296.0,60.5756,60.7612,60.475,60.738,63296.0
2018-07-19 11:50:00,78.53,78.67,78.31,78.49,41216.0,60.7458,60.8541,60.5756,60.7148,41216.0
2018-07-19 12:00:00,78.53,78.55,78.37,78.43,47015.0,60.7458,60.7612,60.622,60.6684,47015.0
2018-07-19 12:10:00,78.44,78.65,78.43,78.46,60624.0,60.6762,60.8386,60.6684,60.6916,60624.0
2018-07-19 12:20:00,78.46,78.55,78.38,78.52,31480.0,60.6916,60.7612,60.6297,60.738,31480.0
2018-07-19 12:30:00,78.52,78.65,78.49,78.55,46410.0,60.738,60.8386,60.7148,60.7612,46410.0
2018-07-19 12:40:00,78.55,78.6,78.51,78.55,28724.0,60.7612,60.7999,60.7303,60.7612,28724.0
2018-07-19 12:50:00,78.55,78.71,78.52,78.62,49034.0,60.7612,60.885,60.738,60.8154,49034.0
2018-07-19 13:00:00,78.63,78.78,78.43,78.53,75664.0,60.8231,60.9392,60.6684,60.7458,75664.0
2018-07-19 13:10:00,78.53,78.58,78.35,78.57,37582.0,60.7458,60.7845,60.6065,60.7767,37582.0
2018-07-19 13:20:00,78.57,78.78,78.53,78.77,39963.0,60.7767,60.9392,60.7458,60.9314,39963.0
2018-07-19 13:30:00,78.77,78.79,78.65,78.66,37468.0,60.9314,60.9469,60.8386,60.8463,37468.0
2018-07-19 13:40:00,78.67,78.71,78.54,78.59,37252.0,60.8541,60.885,60.7535,60.7922,37252.0
2018-07-19 13:50:00,78.57,78.61,78.5,78.53,30775.0,60.7767,60.8077,60.7226,60.7458,30775.0
2018-07-19 14:00:00,78.52,78.61,78.48,78.59,24994.0,60.738,60.8077,60.7071,60.7922,24994.0
2018-07-19 14:10:00,78.59,78.65,78.51,78.53,23621.0,60.7922,60.8386,60.7303,60.7458,23621.0
2018-07-19 14:20:00,78.54,78.57,78.26,78.3,58417.0,60.7535,60.7767,60.5369,60.5679,58417.0
2018-07-19 14:30:00,78.3,78.33,78.04,78.09,201177.0,60.5679,60.5911,60.3667,60.4054,201177.0
2018-07-19 14:40:00,78.09,78.18,78.05,78.08,28744.0,60.4054,60.475,60.3745,60.3977,28744.0
2018-07-19 14:50:00,78.08,78.08,78.0,78.06,29231.0,60.3977,60.3977,60.3358,60.3822,29231.0
2018-07-19 15:00:00,78.07,78.13,78.01,78.11,32341.0,60.3899,60.4364,60.3435,60.4209,32341.0
2018-07-19 15:10:00,78.1,78.1,77.96,78.02,23185.0,60.4132,60.4132,60.3049,60.3513,23185.0
2018-07-19 15:20:00,78.02,78.09,77.98,78.0,28520.0,60.3513,60.4054,60.3203,60.3358,28520.0
2018-07-19 15:30:00,78.0,78.08,77.96,78.02,53011.0,60.3358,60.3977,60.3049,60.3513,53011.0
2018-07-19 15:40:00,78.02,78.13,77.97,78.02,123106.0,60.3513,60.4364,60.3126,60.3513,123106.0
2018-07-19 15:50:00,78.02,78.06,77.94,77.99,178900.0,60.3513,60.3822,60.2894,60.3281,178900.0
2018-07-20 09:30:00,77.51,77.74,77.1,77.13,115670.0,59.9568,60.1347,59.6396,59.6628,115670.0
2018-07-20 09:40:00,77.16,77.33,77.02,77.22,50458.0,59.686,59.8175,59.5777,59.7324,50458.0
2018-07-20 09:50:00,77.19,77.42,77.0,77.36,65483.0,59.7092,59.8871,59.5623,59.8407,65483.0
2018-07-20 10:00:00,77.37,77.54,77.19,77.29,28975.0,59.8485,59.98,59.7092,59.7866,28975.0
2018-07-20 10:10:00,77.3,77.31,76.76,76.82,47897.0,59.7943,59.8021,59.3766,59.423,47897.0
2018-07-20 10:20:00,76.82,76.98,76.68,76.98,36607.0,59.423,59.5468,59.3147,59.5468,36607.0
2018-07-20 10:30:00,77.0,77.06,76.73,77.06,44944.0,59.5623,59.6087,59.3534,59.6087,44944.0
2018-07-20 10:40:00,77.04,77.21,76.93,76.93,99437.0,59.5932,59.7247,59.5081,59.5081,99437.0
2018-07-20 10:50:00,76.92,77.16,76.92,77.12,28874.0,59.5004,59.686,59.5004,59.6551,28874.0
2018-07-20 11:00:00,77.14,77.16,76.95,76.97,13090.0,59.6706,59.686,59.5236,59.5391,13090.0
2018-07-20 11:10:00,76.98,77.16,76.97,77.14,22756.0,59.5468,59.686,59.5391,59.6706,22756.0
2018-07-20 11:20:00,77.14,77.15,76.93,77.02,26787.0,59.6706,59.6783,59.5081,59.5777,26787.0
2018-07-20 11:30:00,77.03,77.12,77.01,77.08,16091.0,59.5855,59.6551,59.57,59.6241,16091.0
2018-07-20 11:40:00,77.08,77.18,77.03,77.1,19241.0,59.6241,59.7015,59.5855,59.6396,19241.0
2018-07-20 11:50:00,77.11,77.11,76.87,76.93,33623.0,59.6474,59.6474,59.4617,59.5081,33623.0
2018-07-20 12:00:00,76.93,76.99,76.85,76.89,13989.0,59.5081,59.5545,59.4462,59.4772,13989.0
2018-07-20 12:10:00,76.9,76.97,76.86,76.96,15396.0,59.4849,59.5391,59.454,59.5313,15396.0
2018-07-20 12:20:00,76.95,77.05,76.89,76.97,52077.0,59.5236,59.6009,59.4772,59.5391,52077.0
2018-07-20 12:30:00,76.98,77.15,76.97,77.15,17317.0,59.5468,59.6783,59.5391,59.6783,17317.0
2018-07-20 12:40:00,77.16,77.17,77.02,77.03,16938.0,59.686,59.6938,59.5777,59.5855,16938.0
2018-07-20 12:50:00,77.03,77.07,76.96,76.96,17985.0,59.5855,59.6164,59.5313,59.5313,17985.0
2018-07-20 13:00:00,76.97,76.98,76.76,76.79,19832.0,59.5391,59.5468,59.3766,59.3998,19832.0
2018-07-20 13:10:00,76.78,76.82,76.7,76.71,22864.0,59.3921,59.423,59.3302,59.3379,22864.0
2018-07-20 13:20:00,76.7,76.76,76.61,76.7,76823.0,59.3302,59.3766,59.2606,59.3302,76823.0
2018-07-20 13:30:00,76.7,76.73,76.53,76.55,21517.0,59.3302,59.3534,59.1987,59.2142,21517.0
2018-07-20 13:40:00,76.54,76.68,76.53,76.68,23377.0,59.2064,59.3147,59.1987,59.3147,23377.0
2018-07-20 13:50:00,76.67,76.73,76.55,76.56,16204.0,59.307,59.3534,59.2142,59.2219,16204.0
2018-07-20 14:00:00,76.55,76.62,76.51,76.52,26302.0,59.2142,59.2683,59.1832,59.191,26302.0
2018-07-20 14:10:00,76.51,76.57,76.48,76.49,30906.0,59.1832,59.2296,59.16,59.1678,30906.0
2018-07-20 14:20:00,76.5,76.51,76.38,76.42,20378.0,59.1755,59.1832,59.0827,59.1136,20378.0
2018-07-20 14:30:00,76.42,76.43,76.25,76.31,53197.0,59.1136,59.1213,58.9821,59.0285,53197.0
2018-07-20 14:40:00,76.31,76.47,76.28,76.44,62355.0,59.0285,59.1523,59.0053,59.1291,62355.0
2018-07-20 14:50:00,76.44,76.47,76.3,76.3,42263.0,59.1291,59.1523,59.0208,59.0208,42263.0
2018-07-20 15:00:00,76.31,76.44,76.3,76.4,38265.0,59.0285,59.1291,59.0208,59.0981,38265.0
2018-07-20 15:10:00,76.41,76.41,76.21,76.22,64655.0,59.1059,59.1059,58.9512,58.9589,64655.0
2018-07-20 15:20:00,76.22,76.37,76.21,76.26,46006.0,58.9589,59.0749,58.9512,58.9898,46006.0
2018-07-20 15:30:00,76.26,76.31,76.21,76.23,79333.0,58.9898,59.0285,58.9512,58.9666,79333.0
2018-07-20 15:40:00,76.23,76.27,76.03,76.08,179041.0,58.9666,58.9976,58.8119,58.8506,179041.0
2018-07-20 15:50:00,76.07,76.14,76.06,76.11,258548.0,58.8429,58.897,58.8351,58.8738,258548.0
2018-07-23 09:30:00,75.97,76.31,75.82,76.23,56168.0,58.7655,59.0285,58.6495,58.9666,56168.0
2018-07-23 09:40:00,76.21,76.25,75.83,75.92,31938.0,58.9512,58.9821,58.6572,58.7268,31938.0
2018-07-23 09:50:00,75.95,76.22,75.89,76.14,53841.0,58.7501,58.9589,58.7036,58.897,53841.0
2018-07-23 10:00:00,76.18,76.19,75.85,75.93,46007.0,58.928,58.9357,58.6727,58.7346,46007.0
2018-07-23 10:10:00,75.94,76.01,75.83,75.95,37578.0,58.7423,58.7965,58.6572,58.7501,37578.0
2018-07-23 10:20:00,75.94,75.98,75.79,75.82,41938.0,58.7423,58.7733,58.6263,58.6495,41938.0
2018-07-23 10:30:00,75.83,76.0,75.74,75.99,44876.0,58.6572,58.7887,58.5876,58.781,44876.0
2018-07-23 10:40:00,75.99,76.05,75.9,76.03,27203.0,58.781,58.8274,58.7114,58.8119,27203.0
2018-07-23 10:50:00,76.03,76.29,75.98,76.28,38818.0,58.8119,59.0131,58.7733,59.0053,38818.0
2018-07-23 11:00:00,76.28,76.44,76.26,76.3,32028.0,59.0053,59.1291,58.9898,59.0208,32028.0
2018-07-23 11:10:00,76.3,76.47,76.28,76.46,21235.0,59.0208,59.1523,59.0053,59.1446,21235.0
2018-07-23 11:20:00,76.46,76.56,76.36,76.38,35377.0,59.1446,59.2219,59.0672,59.0827,35377.0
2018-07-23 11:30:00,76.37,76.55,76.35,76.35,21164.0,59.0749,59.2142,59.0595,59.0595,21164.0
2018-07-23 11:40:00,76.35,76.49,76.35,76.45,25153.0,59.0595,59.1678,59.0595,59.1368,25153.0
2018-07-23 11:50:00,76.47,76.65,76.46,76.6,25762.0,59.1523,59.2915,59.1446,59.2528,25762.0
2018-07-23 12:00:00,76.62,76.71,76.55,76.59,18980.0,59.2683,59.3379,59.2142,59.2451,18980.0
2018-07-23 12:10:00,76.6,76.75,76.58,76.73,21151.0,59.2528,59.3689,59.2374,59.3534,21151.0
2018-07-23 12:20:00,76.75,76.9,76.75,76.87,16036.0,59.3689,59.4849,59.3689,59.4617,16036.0
2018-07-23 12:30:00,76.88,76.92,76.8,76.8,22723.0,59.4694,59.5004,59.4076,59.4076,22723.0
2018-07-23 12:40:00,76.8,76.81,76.68,76.69,20030.0,59.4076,59.4153,59.3147,59.3225,20030.0
2018-07-23 12:50:00,76.66,76.72,76.6,76.62,12540.0,59.2993,59.3457,59.2528,59.2683,12540.0
2018-07-23 13:00:00,76.64,76.69,76.54,76.57,11019.0,59.2838,59.3225,59.2064,59.2296,11019.0
2018-07-23 13:10:00,76.54,76.54,76.45,76.45,14397.0,59.2064,59.2064,59.1368,59.1368,14397.0
2018-07-23 13:20:00,76.45,76.46,76.37,76.46,10140.0,59.1368,59.1446,59.0749,59.1446,10140.0
2018-07-23 13:30:00,76.46,76.56,76.45,76.46,11939.0,59.1446,59.2219,59.1368,59.1446,11939.0
2018-07-23 13:40:00,76.46,76.53,76.42,76.48,12542.0,59.1446,59.1987,59.1136,59.16,12542.0
2018-07-23 13:50:00,76.48,76.48,76.31,76.33,19370.0,59.16,59.16,59.0285,59.044,19370.0
2018-07-23 14:00:00,76.34,76.42,76.29,76.37,34845.0,59.0517,59.1136,59.0131,59.0749,34845.0
2018-07-23 14:10:00,76.39,76.41,76.26,76.29,20947.0,59.0904,59.1059,58.9898,59.0131,20947.0
2018-07-23 14:20:00,76.31,76.41,76.31,76.35,21856.0,59.0285,59.1059,59.0285,59.0595,21856.0
2018-07-23 14:30:00,76.35,76.52,76.35,76.43,45200.0,59.0595,59.191,59.0595,59.1213,45200.0
2018-07-23 14:40:00,76.44,76.49,76.39,76.49,20472.0,59.1291,59.1678,59.0904,59.1678,20472.0
2018-07-23 14:50:00,76.49,76.6,76.49,76.59,19896.0,59.1678,59.2528,59.1678,59.2451,19896.0
2018-07-23 15:00:00,76.59,76.59,76.53,76.55,20465.0,59.2451,59.2451,59.1987,59.2142,20465.0
2018-07-23 15:10:00,76.55,76.56,76.48,76.48,26085.0,59.2142,59.2219,59.16,59.16,26085.0
2018-07-23 15:20:00,76.48,76.53,76.47,76.49,20708.0,59.16,59.1987,59.1523,59.1678,20708.0
2018-07-23 15:30:00,76.48,76.49,76.37,76.46,26281.0,59.16,59.1678,59.0749,59.1446,26281.0
2018-07-23 15:40:00,76.45,76.49,76.37,76.48,49730.0,59.1368,59.1678,59.0749,59.16,49730.0
2018-07-23 15:50:00,76.48,76.5,76.35,76.41,84640.0,59.16,59.1755,59.0595,59.1059,84640.0
2018-07-24 09:30:00,77.1,77.47,76.41,77.45,99729.0,59.6396,59.9258,59.1059,59.9104,99729.0
2018-07-24 09:40:00,77.47,77.62,77.21,77.21,46379.0,59.9258,60.0419,59.7247,59.7247,46379.0
2018-07-24 09:50:00,77.21,77.27,77.08,77.27,27187.0,59.7247,59.7711,59.6241,59.7711,27187.0
2018-07-24 10:00:00,77.23,77.34,76.86,76.88,43070.0,59.7402,59.8253,59.454,59.4694,43070.0
2018-07-24 10:10:00,76.89,76.97,76.6,76.74,31031.0,59.4772,59.5391,59.2528,59.3611,31031.0
2018-07-24 10:20:00,76.76,76.77,76.54,76.54,44800.0,59.3766,59.3844,59.2064,59.2064,44800.0
2018-07-24 10:30:00,76.53,76.63,76.3,76.39,46679.0,59.1987,59.2761,59.0208,59.0904,46679.0
2018-07-24 10:40:00,76.4,76.43,75.99,76.04,152429.0,59.0981,59.1213,58.781,58.8197,152429.0
2018-07-24 10:50:00,76.03,76.07,75.62,75.64,45378.0,58.8119,58.8429,58.4948,58.5103,45378.0
2018-07-24 11:00:00,75.64,75.79,75.53,75.77,34377.0,58.5103,58.6263,58.4252,58.6108,34377.0
2018-07-24 11:10:00,75.76,75.8,75.52,75.52,20625.0,58.6031,58.634,58.4174,58.4174,20625.0
2018-07-24 11:20:00,75.52,75.72,75.39,75.64,53889.0,58.4174,58.5721,58.3169,58.5103,53889.0
2018-07-24 11:30:00,75.65,75.81,75.6,75.75,87029.0,58.518,58.6418,58.4793,58.5953,87029.0
2018-07-24 11:40:00,75.75,75.75,75.56,75.68,44047.0,58.5953,58.5953,58.4484,58.5412,44047.0
2018-07-24 11:50:00,75.68,75.8,75.54,75.77,38818.0,58.5412,58.634,58.4329,58.6108,38818.0
2018-07-24 12:00:00,75.76,75.99,75.75,75.98,96405.0,58.6031,58.781,58.5953,58.7733,96405.0
2018-07-24 12:10:00,75.99,76.07,75.93,76.04,42790.0,58.781,58.8429,58.7346,58.8197,42790.0
2018-07-24 12:20:00,76.03,76.04,75.85,75.85,22096.0,58.8119,58.8197,58.6727,58.6727,22096.0
2018-07-24 12:30:00,75.85,75.86,75.63,75.64,15901.0,58.6727,58.6804,58.5025,58.5103,15901.0
2018-07-24 12:40:00,75.63,75.63,75.4,75.46,26088.0,58.5025,58.5025,58.3246,58.371,26088.0
2018-07-24 12:50:00,75.45,75.47,75.3,75.3,18796.0,58.3633,58.3788,58.2473,58.2473,18796.0
2018-07-24 13:00:00,75.3,75.42,75.27,75.41,22550.0,58.2473,58.3401,58.224,58.3323,22550.0
2018-07-24 13:10:00,75.41,75.46,75.3,75.39,14710.0,58.3323,58.371,58.2473,58.3169,14710.0
2018-07-24 13:20:00,75.39,75.4,75.19,75.21,23429.0,58.3169,58.3246,58.1622,58.1776,23429.0
2018-07-24 13:30:00,75.24,75.27,75.07,75.15,21474.0,58.2008,58.224,58.0693,58.1312,21474.0
2018-07-24 13:40:00,75.15,75.26,75.09,75.26,13717.0,58.1312,58.2163,58.0848,58.2163,13717.0
2018-07-24 13:50:00,75.23,75.28,75.18,75.23,16448.0,58.1931,58.2318,58.1544,58.1931,16448.0
2018-07-24 14:00:00,75.21,75.24,75.0,75.05,32888.0,58.1776,58.2008,58.0152,58.0539,32888.0
2018-07-24 14:10:00,75.07,75.1,75.0,75.09,22592.0,58.0693,58.0925,58.0152,58.0848,22592.0
2018-07-24 14:20:00,75.08,75.11,75.02,75.05,33472.0,58.0771,58.1003,58.0307,58.0539,33472.0
2018-07-24 14:30:00,75.04,75.08,74.95,74.95,169316.0,58.0461,58.0771,57.9765,57.9765,169316.0
2018-07-24 14:40:00,74.93,75.07,74.92,74.96,22252.0,57.961,58.0693,57.9533,57.9843,22252.0
2018-07-24 14:50:00,74.96,74.97,74.86,74.92,23853.0,57.9843,57.992,57.9069,57.9533,23853.0
2018-07-24 15:00:00,74.92,75.13,74.89,75.13,28891.0,57.9533,58.1158,57.9301,58.1158,28891.0
2018-07-24 15:10:00,75.13,75.17,75.05,75.17,27982.0,58.1158,58.1467,58.0539,58.1467,27982.0
2018-07-24 15:20:00,75.18,75.19,75.09,75.19,43266.0,58.1544,58.1622,58.0848,58.1622,43266.0
2018-07-24 15:30:00,75.18,75.18,75.0,75.03,53540.0,58.1544,58.1544,58.0152,58.0384,53540.0
2018-07-24 15:40:00,75.04,75.16,74.97,75.16,87858.0,58.0461,58.139,57.992,58.139,87858.0
2018-07-24 15:50:00,75.17,75.25,75.1,75.24,160174.0,58.1467,58.2086,58.0925,58.2008,160174.0
2018-07-25 09:30:00,75.2,75.36,74.97,75.09,58654.0,58.1699,58.2937,57.992,58.0848,58654.0
2018-07-25 09:40:00,75.08,75.3,75.03,75.13,39542.0,58.0771,58.2473,58.0384,58.1158,39542.0
2018-07-25 09:50:00,75.12,75.43,74.97,75.43,75527.0,58.108,58.3478,57.992,58.3478,75527.0
2018-07-25 10:00:00,75.38,75.39,74.94,74.94,40684.0,58.3091,58.3169,57.9688,57.9688,40684.0
2018-07-25 10:10:00,74.93,75.0,74.58,74.61,42430.0,57.961,58.0152,57.6903,57.7135,42430.0
2018-07-25 10:20:00,74.63,74.81,74.59,74.73,39303.0,57.729,57.8682,57.698,57.8063,39303.0
2018-07-25 10:30:00,74.73,74.8,74.4,74.47,44670.0,57.8063,57.8605,57.5511,57.6052,44670.0
2018-07-25 10:40:00,74.49,74.72,74.43,74.58,78680.0,57.6207,57.7986,57.5743,57.6903,78680.0
2018-07-25 10:50:00,74.57,74.76,74.57,74.72,30872.0,57.6826,57.8295,57.6826,57.7986,30872.0
2018-07-25 11:00:00,74.73,74.75,74.49,74.62,27432.0,57.8063,57.8218,57.6207,57.7212,27432.0
2018-07-25 11:10:00,74.6,74.76,74.54,74.68,31985.0,57.7058,57.8295,57.6594,57.7677,31985.0
2018-07-25 11:20:00,74.69,74.83,74.62,74.77,39816.0,57.7754,57.8837,57.7212,57.8373,39816.0
2018-07-25 11:30:00,74.77,74.8,74.59,74.62,29617.0,57.8373,57.8605,57.698,57.7212,29617.0
2018-07-25 11:40:00,74.62,74.66,74.58,74.6,39824.0,57.7212,57.7522,57.6903,57.7058,39824.0
2018-07-25 11:50:00,74.6,74.67,74.53,74.57,38554.0,57.7058,57.7599,57.6516,57.6826,38554.0
2018-07-25 12:00:00,74.58,74.71,74.49,74.56,27660.0,57.6903,57.7909,57.6207,57.6748,27660.0
2018-07-25 12:10:00,74.56,74.72,74.56,74.7,28677.0,57.6748,57.7986,57.6748,57.7831,28677.0
2018-07-25 12:20:00,74.71,74.76,74.69,74.73,36295.0,57.7909,57.8295,57.7754,57.8063,36295.0
2018-07-25 12:30:00,74.74,74.8,74.7,74.78,35264.0,57.8141,57.8605,57.7831,57.845,35264.0
2018-07-25 12:40:00,74.78,74.83,74.75,74.8,37370.0,57.845,57.8837,57.8218,57.8605,37370.0
2018-07-25 12:50:00,74.81,74.94,74.8,74.92,27583.0,57.8682,57.9688,57.8605,57.9533,27583.0
2018-07-25 13:00:00,74.92,74.98,74.9,74.97,19639.0,57.9533,57.9997,57.9378,57.992,19639.0
2018-07-25 13:10:00,74.97,75.0,74.87,74.88,23065.0,57.992,58.0152,57.9146,57.9224,23065.0
2018-07-25 13:20:00,74.87,74.88,74.67,74.67,35928.0,57.9146,57.9224,57.7599,57.7599,35928.0
2018-07-25 13:30:00,74.68,74.71,74.6,74.68,27517.0,57.7677,57.7909,57.7058,57.7677,27517.0
2018-07-25 13:40:00,74.7,74.82,74.68,74.79,15162.0,57.7831,57.876,57.7677,57.8527,15162.0
2018-07-25 13:50:00,74.79,74.83,74.74,74.76,18688.0,57.8527,57.8837,57.8141,57.8295,18688.0
2018-07-25 14:00:00,74.75,74.83,74.63,74.63,60574.0,57.8218,57.8837,57.729,57.729,60574.0
2018-07-25 14:10:00,74.64,74.66,74.5,74.59,50728.0,57.7367,57.7522,57.6284,57.698,50728.0
2018-07-25 14:20:00,74.59,74.63,74.55,74.55,37207.0,57.698,57.729,57.6671,57.6671,37207.0
2018-07-25 14:30:00,74.56,74.72,74.55,74.71,54738.0,57.6748,57.7986,57.6671,57.7909,54738.0
2018-07-25 14:40:00,74.7,74.74,74.59,74.73,31786.0,57.7831,57.8141,57.698,57.8063,31786.0
2018-07-25 14:50:00,74.7,74.8,74.69,74.78,24750.0,57.7831,57.8605,57.7754,57.845,24750.0
2018-07-25 15:00:00,74.78,74.86,74.78,74.86,32224.0,57.845,57.9069,57.845,57.9069,32224.0
2018-07-25 15:10:00,74.85,75.02,74.85,75.0,24680.0,57.8992,58.0307,57.8992,58.0152,24680.0
2018-07-25 15:20:00,75.01,75.02,74.94,74.98,33678.0,58.0229,58.0307,57.9688,57.9997,33678.0
2018-07-25 15:30:00,74.99,75.19,74.87,75.18,74270.0,58.0075,58.1622,57.9146,58.1544,74270.0
2018-07-25 15:40:00,75.18,75.43,75.17,75.38,80328.0,58.1544,58.3478,58.1467,58.3091,80328.0
2018-07-25 15:50:00,75.39,75.44,75.01,75.3,147663.0,58.3169,58.3555,58.0229,58.2473,147663.0
2018-07-26 09:30:00,75.62,76.45,75.62,76.33,118842.0,58.4948,59.1368,58.4948,59.044,118842.0
2018-07-26 09:40:00,76.45,76.88,76.37,76.44,64509.0,59.1368,59.4694,59.0749,59.1291,64509.0
2018-07-26 09:50:00,76.41,76.71,76.19,76.46,58077.0,59.1059,59.3379,58.9357,59.1446,58077.0
2018-07-26 10:00:00,76.44,76.62,76.29,76.39,44209.0,59.1291,59.2683,59.0131,59.0904,44209.0
2018-07-26 10:10:00,76.4,76.43,76.02,76.13,62541.0,59.0981,59.1213,58.8042,58.8893,62541.0
2018-07-26 10:20:00,76.12,76.27,76.07,76.2,69347.0,58.8816,58.9976,58.8429,58.9434,69347.0
2018-07-26 10:30:00,76.2,76.64,76.19,76.64,64813.0,58.9434,59.2838,58.9357,59.2838,64813.0
2018-07-26 10:40:00,76.65,76.71,76.48,76.7,59506.0,59.2915,59.3379,59.16,59.3302,59506.0
2018-07-26 10:50:00,76.7,76.77,76.59,76.68,79605.0,59.3302,59.3844,59.2451,59.3147,79605.0
2018-07-26 11:00:00,76.69,76.88,76.59,76.85,35995.0,59.3225,59.4694,59.2451,59.4462,35995.0
2018-07-26 11:10:00,76.85,76.87,76.61,76.68,22490.0,59.4462,59.4617,59.2606,59.3147,22490.0
2018-07-26 11:20:00,76.66,76.73,76.47,76.53,23527.0,59.2993,59.3534,59.1523,59.1987,23527.0
2018-07-26 11:30:00,76.53,76.53,76.31,76.45,112018.0,59.1987,59.1987,59.0285,59.1368,112018.0
2018-07-26 11:40:00,76.45,76.46,76.06,76.15,69407.0,59.1368,59.1446,58.8351,58.9048,69407.0
2018-07-26 11:50:00,76.15,76.15,75.92,75.96,18780.0,58.9048,58.9048,58.7268,58.7578,18780.0
2018-07-26 12:00:00,75.98,76.21,75.91,75.91,54278.0,58.7733,58.9512,58.7191,58.7191,54278.0
2018-07-26 12:10:00,75.94,75.94,75.69,75.71,14375.0,58.7423,58.7423,58.5489,58.5644,14375.0
2018-07-26 12:20:00,75.73,75.81,75.63,75.78,18436.0,58.5799,58.6418,58.5025,58.6185,18436.0
2018-07-26 12:30:00,75.78,75.79,75.69,75.7,12345.0,58.6185,58.6263,58.5489,58.5567,12345.0
2018-07-26 12:40:00,75.72,75.8,75.63,75.64,14014.0,58.5721,58.634,58.5025,58.5103,14014.0
2018-07-26 12:50:00,75.63,75.63,75.5,75.58,11589.0,58.5025,58.5025,58.402,58.4638,11589.0
2018-07-26 13:00:00,75.55,75.64,75.52,75.64,11270.0,58.4406,58.5103,58.4174,58.5103,11270.0
2018-07-26 13:10:00,75.65,75.69,75.59,75.68,12601.0,58.518,58.5489,58.4716,58.5412,12601.0
2018-07-26 13:20:00,75.68,75.83,75.68,75.81,24546.0,58.5412,58.6572,58.5412,58.6418,24546.0
2018-07-26 13:30:00,75.8,75.82,75.74,75.76,12142.0,58.634,58.6495,58.5876,58.6031,12142.0
2018-07-26 13:40:00,75.77,75.77,75.74,75.77,9000.0,58.6108,58.6108,58.5876,58.6108,9000.0
2018-07-26 13:50:00,75.77,75.77,75.68,75.75,13448.0,58.6108,58.6108,58.5412,58.5953,13448.0
2018-07-26 14:00:00,75.73,75.75,75.7,75.74,19746.0,58.5799,58.5953,58.5567,58.5876,19746.0
2018-07-26 14:10:00,75.75,75.78,75.64,75.68,12598.0,58.5953,58.6185,58.5103,58.5412,12598.0
2018-07-26 14:20:00,75.68,75.82,75.67,75.82,19614.0,58.5412,58.6495,58.5335,58.6495,19614.0
2018-07-26 14:30:00,75.82,76.02,75.79,76.02,22033.0,58.6495,58.8042,58.6263,58.8042,22033.0
2018-07-26 14:40:00,76.01,76.03,75.98,76.01,16838.0,58.7965,58.8119,58.7733,58.7965,16838.0
2018-07-26 14:50:00,76.01,76.02,75.95,75.98,25893.0,58.7965,58.8042,58.7501,58.7733,25893.0
2018-07-26 15:00:00,75.97,76.08,75.95,76.04,22901.0,58.7655,58.8506,58.7501,58.8197,22901.0
2018-07-26 15:10:00,76.04,76.04,75.96,76.02,23965.0,58.8197,58.8197,58.7578,58.8042,23965.0
2018-07-26 15:20:00,76.03,76.16,75.99,76.15,33409.0,58.8119,58.9125,58.781,58.9048,33409.0
2018-07-26 15:30:00,76.15,76.19,76.1,76.17,38287.0,58.9048,58.9357,58.8661,58.9202,38287.0
2018-07-26 15:40:00,76.17,76.22,76.03,76.14,81477.0,58.9202,58.9589,58.8119,58.897,81477.0
2018-07-26 15:50:00,76.14,76.14,76.0,76.01,186937.0,58.897,58.897,58.7887,58.7965,186937.0
2018-07-27 09:30:00,75.9,76.5,75.89,75.94,52419.0,58.7114,59.1755,58.7036,58.7423,52419.0
2018-07-27 09:40:00,75.94,75.94,75.17,75.24,57975.0,58.7423,58.7423,58.1467,58.2008,57975.0
2018-07-27 09:50:00,75.24,75.57,75.12,75.45,35550.0,58.2008,58.4561,58.108,58.3633,35550.0
2018-07-27 10:00:00,75.39,75.66,75.29,75.59,67823.0,58.3169,58.5257,58.2395,58.4716,67823.0
2018-07-27 10:10:00,75.61,75.65,75.31,75.47,27503.0,58.487,58.518,58.255,58.3788,27503.0
2018-07-27 10:20:00,75.43,75.51,75.29,75.3,23300.0,58.3478,58.4097,58.2395,58.2473,23300.0
2018-07-27 10:30:00,75.31,75.52,75.3,75.39,21391.0,58.255,58.4174,58.2473,58.3169,21391.0
2018-07-27 10:40:00,75.37,75.38,75.06,75.14,32770.0,58.3014,58.3091,58.0616,58.1235,32770.0
2018-07-27 10:50:00,75.12,75.22,75.04,75.14,21303.0,58.108,58.1854,58.0461,58.1235,21303.0
2018-07-27 11:00:00,75.13,75.18,74.72,74.83,111764.0,58.1158,58.1544,57.7986,57.8837,111764.0
2018-07-27 11:10:00,74.84,75.02,74.79,74.81,24633.0,57.8914,58.0307,57.8527,57.8682,24633.0
2018-07-27 11:20:00,74.79,74.9,74.7,74.7,27537.0,57.8527,57.9378,57.7831,57.7831,27537.0
2018-07-27 11:30:00,74.72,74.96,74.72,74.84,16648.0,57.7986,57.9843,57.7986,57.8914,16648.0
2018-07-27 11:40:00,74.85,74.88,74.73,74.88,15952.0,57.8992,57.9224,57.8063,57.9224,15952.0
2018-07-27 11:50:00,74.9,74.93,74.69,74.69,16234.0,57.9378,57.961,57.7754,57.7754,16234.0
2018-07-27 12:00:00,74.69,74.74,74.61,74.72,41175.0,57.7754,57.8141,57.7135,57.7986,41175.0
2018-07-27 12:10:00,74.71,74.73,74.56,74.7,85944.0,57.7909,57.8063,57.6748,57.7831,85944.0
2018-07-27 12:20:00,74.71,74.74,74.39,74.46,58184.0,57.7909,57.8141,57.5433,57.5975,58184.0
2018-07-27 12:30:00,74.45,74.75,74.35,74.61,84034.0,57.5897,57.8218,57.5124,57.7135,84034.0
2018-07-27 12:40:00,74.62,74.7,74.57,74.58,18316.0,57.7212,57.7831,57.6826,57.6903,18316.0
2018-07-27 12:50:00,74.56,74.6,74.5,74.51,13367.0,57.6748,57.7058,57.6284,57.6362,13367.0
2018-07-27 13:00:00,74.5,74.74,74.45,74.65,21284.0,57.6284,57.8141,57.5897,57.7445,21284.0
2018-07-27 13:10:00,74.64,74.67,74.52,74.58,10928.0,57.7367,57.7599,57.6439,57.6903,10928.0
2018-07-27 13:20:00,74.57,74.66,74.53,74.66,13150.0,57.6826,57.7522,57.6516,57.7522,13150.0
2018-07-27 13:30:00,74.65,74.72,74.58,74.7,16071.0,57.7445,57.7986,57.6903,57.7831,16071.0
2018-07-27 13:40:00,74.72,74.8,74.69,74.75,13750.0,57.7986,57.8605,57.7754,57.8218,13750.0
2018-07-27 13:50:00,74.74,74.81,74.73,74.73,17262.0,57.8141,57.8682,57.8063,57.8063,17262.0
2018-07-27 14:00:00,74.73,74.8,74.69,74.73,20669.0,57.8063,57.8605,57.7754,57.8063,20669.0
2018-07-27 14:10:00,74.73,74.8,74.65,74.66,19507.0,57.8063,57.8605,57.7445,57.7522,19507.0
2018-07-27 14:20:00,74.68,74.69,74.59,74.67,23999.0,57.7677,57.7754,57.698,57.7599,23999.0
2018-07-27 14:30:00,74.65,74.75,74.62,74.63,23343.0,57.7445,57.8218,57.7212,57.729,23343.0
2018-07-27 14:40:00,74.61,74.74,74.59,74.61,21037.0,57.7135,57.8141,57.698,57.7135,21037.0
2018-07-27 14:50:00,74.61,74.72,74.6,74.66,16107.0,57.7135,57.7986,57.7058,57.7522,16107.0
2018-07-27 15:00:00,74.67,74.9,74.67,74.87,29124.0,57.7599,57.9378,57.7599,57.9146,29124.0
2018-07-27 15:10:00,74.84,74.91,74.82,74.9,33503.0,57.8914,57.9456,57.876,57.9378,33503.0
2018-07-27 15:20:00,74.88,74.88,74.7,74.71,24447.0,57.9224,57.9224,57.7831,57.7909,24447.0
2018-07-27 15:30:00,74.72,74.76,74.66,74.67,36144.0,57.7986,57.8295,57.7522,57.7599,36144.0
2018-07-27 15:40:00,74.66,74.78,74.58,74.69,90328.0,57.7522,57.845,57.6903,57.7754,90328.0
2018-07-27 15:50:00,74.69,74.77,74.64,74.69,171787.0,57.7754,57.8373,57.7367,57.7754,171787.0
2018-07-30 09:30:00,74.56,74.57,73.9,73.92,64193.0,57.6748,57.6826,57.1643,57.1798,64193.0
2018-07-30 09:40:00,73.89,74.46,73.88,74.26,56815.0,57.1566,57.5975,57.1488,57.4428,56815.0
2018-07-30 09:50:00,74.28,74.41,74.24,74.25,27062.0,57.4582,57.5588,57.4273,57.435,27062.0
2018-07-30 10:00:00,74.23,74.85,74.22,74.8,70473.0,57.4196,57.8992,57.4118,57.8605,70473.0
2018-07-30 10:10:00,74.82,74.86,74.6,74.8,67259.0,57.876,57.9069,57.7058,57.8605,67259.0
2018-07-30 10:20:00,74.8,74.8,74.47,74.65,35377.0,57.8605,57.8605,57.6052,57.7445,35377.0
2018-07-30 10:30:00,74.67,74.67,74.44,74.52,32280.0,57.7599,57.7599,57.582,57.6439,32280.0
2018-07-30 10:40:00,74.52,74.65,74.4,74.63,31114.0,57.6439,57.7445,57.5511,57.729,31114.0
2018-07-30 10:50:00,74.63,74.69,74.44,74.47,71820.0,57.729,57.7754,57.582,57.6052,71820.0
2018-07-30 11:00:00,74.47,74.61,74.37,74.47,29701.0,57.6052,57.7135,57.5279,57.6052,29701.0
2018-07-30 11:10:00,74.46,74.46,74.38,74.41,42541.0,57.5975,57.5975,57.5356,57.5588,42541.0
2018-07-30 11:20:00,74.42,74.58,74.39,74.53,28066.0,57.5665,57.6903,57.5433,57.6516,28066.0
2018-07-30 11:30:00,74.55,74.6,74.53,74.59,27803.0,57.6671,57.7058,57.6516,57.698,27803.0
2018-07-30 11:40:00,74.6,74.65,74.46,74.53,35021.0,57.7058,57.7445,57.5975,57.6516,35021.0
2018-07-30 11:50:00,74.53,74.6,74.42,74.43,39042.0,57.6516,57.7058,57.5665,57.5743,39042.0
2018-07-30 12:00:00,74.43,74.44,74.28,74.28,34630.0,57.5743,57.582,57.4582,57.4582,34630.0
2018-07-30 12:10:00,74.28,74.29,74.14,74.15,32515.0,57.4582,57.466,57.35,57.3577,32515.0
2018-07-30 12:20:00,74.16,74.22,74.11,74.2,49292.0,57.3654,57.4118,57.3267,57.3964,49292.0
2018-07-30 12:30:00,74.2,74.25,74.19,74.23,33000.0,57.3964,57.435,57.3886,57.4196,33000.0
2018-07-30 12:40:00,74.23,74.24,73.98,74.02,64395.0,57.4196,57.4273,57.2262,57.2571,64395.0
2018-07-30 12:50:00,74.01,74.08,73.97,74.07,38974.0,57.2494,57.3035,57.2184,57.2958,38974.0
2018-07-30 13:00:00,74.07,74.08,73.92,73.96,54522.0,57.2958,57.3035,57.1798,57.2107,54522.0
2018-07-30 13:10:00,73.95,73.99,73.93,73.93,25701.0,57.203,57.2339,57.1875,57.1875,25701.0
2018-07-30 13:20:00,73.94,74.12,73.9,74.11,90731.0,57.1952,57.3345,57.1643,57.3267,90731.0
2018-07-30 13:30:00,74.1,74.18,74.04,74.11,30117.0,57.319,57.3809,57.2726,57.3267,30117.0
2018-07-30 13:40:00,74.12,74.12,73.84,73.86,25603.0,57.3345,57.3345,57.1179,57.1334,25603.0
2018-07-30 13:50:00,73.85,73.88,73.78,73.8,29185.0,57.1256,57.1488,57.0715,57.0869,29185.0
2018-07-30 14:00:00,73.79,74.1,73.79,74.04,35441.0,57.0792,57.319,57.0792,57.2726,35441.0
2018-07-30 14:10:00,74.04,74.27,74.04,74.27,35396.0,57.2726,57.4505,57.2726,57.4505,35396.0
2018-07-30 14:20:00,74.27,74.28,74.19,74.27,26609.0,57.4505,57.4582,57.3886,57.4505,26609.0
2018-07-30 14:30:00,74.27,74.33,74.18,74.2,30749.0,57.4505,57.4969,57.3809,57.3964,30749.0
2018-07-30 14:40:00,74.2,74.31,74.2,74.26,22088.0,57.3964,57.4815,57.3964,57.4428,22088.0
2018-07-30 14:50:00,74.26,74.28,74.17,74.24,46982.0,57.4428,57.4582,57.3732,57.4273,46982.0
2018-07-30 15:00:00,74.25,74.35,74.23,74.31,36885.0,57.435,57.5124,57.4196,57.4815,36885.0
2018-07-30 15:10:00,74.32,74.34,74.25,74.28,37748.0,57.4892,57.5047,57.435,57.4582,37748.0
2018-07-30 15:20:00,74.28,74.34,74.24,74.28,37145.0,57.4582,57.5047,57.4273,57.4582,37145.0
2018-07-30 15:30:00,74.28,74.46,74.27,74.42,43791.0,57.4582,57.5975,57.4505,57.5665,43791.0
2018-07-30 15:40:00,74.42,74.44,74.27,74.41,89702.0,57.5665,57.582,57.4505,57.5588,89702.0
2018-07-30 15:50:00,74.41,74.47,74.32,74.41,262144.0,57.5588,57.6052,57.4892,57.5588,262144.0
2018-07-31 09:30:00,74.57,74.75,74.4,74.72,65726.0,57.6826,57.8218,57.5511,57.7986,65726.0
2018-07-31 09:40:00,74.72,74.92,74.67,74.67,26427.0,57.7986,57.9533,57.7599,57.7599,26427.0
2018-07-31 09:50:00,74.67,75.04,74.57,75.04,20820.0,57.7599,58.0461,57.6826,58.0461,20820.0
2018-07-31 10:00:00,74.99,75.03,74.82,74.92,19947.0,58.0075,58.0384,57.876,57.9533,19947.0
2018-07-31 10:10:00,74.94,75.09,74.94,75.01,37665.0,57.9688,58.0848,57.9688,58.0229,37665.0
2018-07-31 10:20:00,75.03,75.3,75.03,75.29,28061.0,58.0384,58.2473,58.0384,58.2395,28061.0
2018-07-31 10:30:00,75.32,75.49,75.25,75.38,25863.0,58.2627,58.3942,58.2086,58.3091,25863.0
2018-07-31 10:40:00,75.35,75.41,75.2,75.23,35520.0,58.2859,58.3323,58.1699,58.1931,35520.0
2018-07-31 10:50:00,75.24,75.25,75.15,75.2,25698.0,58.2008,58.2086,58.1312,58.1699,25698.0
2018-07-31 11:00:00,75.23,75.29,75.12,75.13,12757.0,58.1931,58.2395,58.108,58.1158,12757.0
2018-07-31 11:10:00,75.14,75.18,74.92,74.93,35209.0,58.1235,58.1544,57.9533,57.961,35209.0
2018-07-31 11:20:00,74.93,75.33,74.9,75.33,26228.0,57.961,58.2705,57.9378,58.2705,26228.0
2018-07-31 11:30:00,75.36,75.39,75.17,75.26,17150.0,58.2937,58.3169,58.1467,58.2163,17150.0
2018-07-31 11:40:00,75.27,75.29,75.07,75.15,20496.0,58.224,58.2395,58.0693,58.1312,20496.0
2018-07-31 11:50:00,75.16,75.22,75.11,75.13,23733.0,58.139,58.1854,58.1003,58.1158,23733.0
2018-07-31 12:00:00,75.14,75.28,75.13,75.19,71900.0,58.1235,58.2318,58.1158,58.1622,71900.0
2018-07-31 12:10:00,75.18,75.37,75.12,75.34,22615.0,58.1544,58.3014,58.108,58.2782,22615.0
2018-07-31 12:20:00,75.34,75.39,75.32,75.37,21847.0,58.2782,58.3169,58.2627,58.3014,21847.0
2018-07-31 12:30:00,75.38,75.39,75.22,75.24,24144.0,58.3091,58.3169,58.1854,58.2008,24144.0
2018-07-31 12:40:00,75.23,75.24,75.19,75.22,35934.0,58.1931,58.2008,58.1622,58.1854,35934.0
2018-07-31 12:50:00,75.23,75.23,75.13,75.15,20671.0,58.1931,58.1931,58.1158,58.1312,20671.0
2018-07-31 13:00:00,75.16,75.18,75.06,75.08,30807.0,58.139,58.1544,58.0616,58.0771,30807.0
2018-07-31 13:10:00,75.07,75.08,74.97,75.01,13203.0,58.0693,58.0771,57.992,58.0229,13203.0
2018-07-31 13:20:00,75.0,75.12,74.96,75.08,59668.0,58.0152,58.108,57.9843,58.0771,59668.0
2018-07-31 13:30:00,75.11,75.14,75.03,75.12,17772.0,58.1003,58.1235,58.0384,58.108,17772.0
2018-07-31 13:40:00,75.12,75.12,75.03,75.08,14434.0,58.108,58.108,58.0384,58.0771,14434.0
2018-07-31 13:50:00,75.08,75.12,75.06,75.06,19269.0,58.0771,58.108,58.0616,58.0616,19269.0
2018-07-31 14:00:00,75.05,75.07,74.94,74.96,30991.0,58.0539,58.0693,57.9688,57.9843,30991.0
2018-07-31 14:10:00,74.96,75.04,74.91,75.04,48338.0,57.9843,58.0461,57.9456,58.0461,48338.0
2018-07-31 14:20:00,75.03,75.26,74.99,75.19,100782.0,58.0384,58.2163,58.0075,58.1622,100782.0
2018-07-31 14:30:00,75.18,75.28,75.17,75.22,47202.0,58.1544,58.2318,58.1467,58.1854,47202.0
2018-07-31 14:40:00,75.22,75.29,75.1,75.13,110497.0,58.1854,58.2395,58.0925,58.1158,110497.0
2018-07-31 14:50:00,75.12,75.13,74.98,74.99,20492.0,58.108,58.1158,57.9997,58.0075,20492.0
2018-07-31 15:00:00,74.98,75.14,74.98,75.12,36710.0,57.9997,58.1235,57.9997,58.108,36710.0
2018-07-31 15:10:00,75.12,75.23,75.1,75.15,47909.0,58.108,58.1931,58.0925,58.1312,47909.0
2018-07-31 15:20:00,75.14,75.17,75.07,75.12,56924.0,58.1235,58.1467,58.0693,58.108,56924.0
2018-07-31 15:30:00,75.13,75.13,74.97,75.04,75132.0,58.1158,58.1158,57.992,58.0461,75132.0
2018-07-31 15:40:00,75.04,75.07,74.93,75.01,98424.0,58.0461,58.0693,57.961,58.0229,98424.0
2018-07-31 15:50:00,75.01,75.09,74.95,75.02,206310.0,58.0229,58.0848,57.9765,58.0307,206310.0
2018-08-01 09:30:00,75.19,76.14,75.09,76.05,119594.0,58.1622,58.897,58.0848,58.8274,119594.0
2018-08-01 09:40:00,76.02,76.25,75.8,76.24,40964.0,58.8042,58.9821,58.634,58.9744,40964.0
2018-08-01 09:50:00,76.2,76.46,75.98,76.39,94737.0,58.9434,59.1446,58.7733,59.0904,94737.0
2018-08-01 10:00:00,76.38,76.4,76.0,76.17,65054.0,59.0827,59.0981,58.7887,58.9202,65054.0
2018-08-01 10:10:00,76.17,76.24,75.93,76.04,166564.0,58.9202,58.9744,58.7346,58.8197,166564.0
2018-08-01 10:20:00,76.07,76.17,75.99,76.1,19512.0,58.8429,58.9202,58.781,58.8661,19512.0
2018-08-01 10:30:00,76.08,76.1,75.99,76.04,24020.0,58.8506,58.8661,58.781,58.8197,24020.0
2018-08-01 10:40:00,76.02,76.11,75.76,75.78,39893.0,58.8042,58.8738,58.6031,58.6185,39893.0
2018-08-01 10:50:00,75.76,75.77,75.53,75.53,38663.0,58.6031,58.6108,58.4252,58.4252,38663.0
2018-08-01 11:00:00,75.56,75.57,75.27,75.28,20262.0,58.4484,58.4561,58.224,58.2318,20262.0
2018-08-01 11:10:00,75.26,75.4,75.23,75.39,54259.0,58.2163,58.3246,58.1931,58.3169,54259.0
2018-08-01 11:20:00,75.4,75.5,75.31,75.31,42757.0,58.3246,58.402,58.255,58.255,42757.0
2018-08-01 11:30:00,75.32,75.55,75.27,75.45,37849.0,58.2627,58.4406,58.224,58.3633,37849.0
2018-08-01 11:40:00,75.44,75.48,75.21,75.23,13956.0,58.3555,58.3865,58.1776,58.1931,13956.0
2018-08-01 11:50:00,75.25,75.25,74.9,74.92,17472.0,58.2086,58.2086,57.9378,57.9533,17472.0
2018-08-01 12:00:00,74.93,75.08,74.85,75.05,22756.0,57.961,58.0771,57.8992,58.0539,22756.0
2018-08-01 12:10:00,75.07,75.17,75.07,75.08,28126.0,58.0693,58.1467,58.0693,58.0771,28126.0
2018-08-01 12:20:00,75.06,75.09,74.98,75.04,16342.0,58.0616,58.0848,57.9997,58.0461,16342.0
2018-08-01 12:30:00,75.03,75.05,74.89,74.89,14797.0,58.0384,58.0539,57.9301,57.9301,14797.0
2018-08-01 12:40:00,74.9,74.92,74.83,74.87,14635.0,57.9378,57.9533,57.8837,57.9146,14635.0
2018-08-01 12:50:00,74.87,75.03,74.87,75.0,26177.0,57.9146,58.0384,57.9146,58.0152,26177.0
2018-08-01 13:00:00,75.0,75.03,74.95,74.97,20273.0,58.0152,58.0384,57.9765,57.992,20273.0
2018-08-01 13:10:00,74.97,75.07,74.96,74.98,19173.0,57.992,58.0693,57.9843,57.9997,19173.0
2018-08-01 13:20:00,74.96,75.11,74.96,75.1,27206.0,57.9843,58.1003,57.9843,58.0925,27206.0
2018-08-01 13:30:00,75.09,75.13,75.0,75.04,16754.0,58.0848,58.1158,58.0152,58.0461,16754.0
2018-08-01 13:40:00,75.05,75.07,74.98,74.99,26254.0,58.0539,58.0693,57.9997,58.0075,26254.0
2018-08-01 13:50:00,75.0,75.05,74.92,74.95,36862.0,58.0152,58.0539,57.9533,57.9765,36862.0
2018-08-01 14:00:00,74.94,74.97,74.75,74.81,41823.0,57.9688,57.992,57.8218,57.8682,41823.0
2018-08-01 14:10:00,74.8,74.99,74.73,74.96,71383.0,57.8605,58.0075,57.8063,57.9843,71383.0
2018-08-01 14:20:00,74.95,74.98,74.89,74.97,28575.0,57.9765,57.9997,57.9301,57.992,28575.0
2018-08-01 14:30:00,74.97,74.97,74.72,74.77,40491.0,57.992,57.992,57.7986,57.8373,40491.0
2018-08-01 14:40:00,74.79,74.83,74.73,74.81,27827.0,57.8527,57.8837,57.8063,57.8682,27827.0
2018-08-01 14:50:00,74.81,74.93,74.81,74.91,23654.0,57.8682,57.961,57.8682,57.9456,23654.0
2018-08-01 15:00:00,74.92,74.98,74.89,74.93,22888.0,57.9533,57.9997,57.9301,57.961,22888.0
2018-08-01 15:10:00,74.93,74.96,74.86,74.92,46226.0,57.961,57.9843,57.9069,57.9533,46226.0
2018-08-01 15:20:00,74.92,75.09,74.92,75.07,45587.0,57.9533,58.0848,57.9533,58.0693,45587.0
2018-08-01 15:30:00,75.06,75.12,75.02,75.1,44097.0,58.0616,58.108,58.0307,58.0925,44097.0
2018-08-01 15:40:00,75.09,75.09,74.95,74.96,68486.0,58.0848,58.0848,57.9765,57.9843,68486.0
2018-08-01 15:50:00,74.96,75.0,74.81,74.87,228254.0,57.9843,58.0152,57.8682,57.9146,228254.0
2018-08-02 09:30:00,74.38,74.97,74.31,74.62,37187.0,57.5356,57.992,57.4815,57.7212,37187.0
2018-08-02 09:40:00,74.57,74.92,74.52,74.89,17465.0,57.6826,57.9533,57.6439,57.9301,17465.0
2018-08-02 09:50:00,74.9,74.91,74.57,74.6,15702.0,57.9378,57.9456,57.6826,57.7058,15702.0
2018-08-02 10:00:00,74.62,74.81,74.51,74.8,15615.0,57.7212,57.8682,57.6362,57.8605,15615.0
2018-08-02 10:10:00,74.77,75.18,74.75,75.11,71242.0,57.8373,58.1544,57.8218,58.1003,71242.0
2018-08-02 10:20:00,75.07,75.31,75.07,75.26,21504.0,58.0693,58.255,58.0693,58.2163,21504.0
2018-08-02 10:30:00,75.27,75.37,75.2,75.32,23918.0,58.224,58.3014,58.1699,58.2627,23918.0
2018-08-02 10:40:00,75.32,75.33,75.15,75.2,21046.0,58.2627,58.2705,58.1312,58.1699,21046.0
2018-08-02 10:50:00,75.18,75.36,75.16,75.32,50448.0,58.1544,58.2937,58.139,58.2627,50448.0
2018-08-02 11:00:00,75.32,75.52,75.32,75.43,63683.0,58.2627,58.4174,58.2627,58.3478,63683.0
2018-08-02 11:10:00,75.44,75.66,75.42,75.59,36366.0,58.3555,58.5257,58.3401,58.4716,36366.0
2018-08-02 11:20:00,75.59,75.59,75.49,75.55,12712.0,58.4716,58.4716,58.3942,58.4406,12712.0
2018-08-02 11:30:00,75.52,75.62,75.47,75.58,22622.0,58.4174,58.4948,58.3788,58.4638,22622.0
2018-08-02 11:40:00,75.58,75.61,75.36,75.4,57030.0,58.4638,58.487,58.2937,58.3246,57030.0
2018-08-02 11:50:00,75.39,75.57,75.37,75.52,19486.0,58.3169,58.4561,58.3014,58.4174,19486.0
2018-08-02 12:00:00,75.51,75.59,75.45,75.53,17450.0,58.4097,58.4716,58.3633,58.4252,17450.0
2018-08-02 12:10:00,75.5,75.61,75.49,75.58,9500.0,58.402,58.487,58.3942,58.4638,9500.0
2018-08-02 12:20:00,75.58,75.74,75.58,75.68,13531.0,58.4638,58.5876,58.4638,58.5412,13531.0
2018-08-02 12:30:00,75.69,75.71,75.59,75.62,17176.0,58.5489,58.5644,58.4716,58.4948,17176.0
2018-08-02 12:40:00,75.63,75.79,75.63,75.74,14200.0,58.5025,58.6263,58.5025,58.5876,14200.0
2018-08-02 12:50:00,75.74,75.77,75.65,75.68,20817.0,58.5876,58.6108,58.518,58.5412,20817.0
2018-08-02 13:00:00,75.68,75.73,75.59,75.72,23545.0,58.5412,58.5799,58.4716,58.5721,23545.0
2018-08-02 13:10:00,75.71,75.72,75.53,75.6,35133.0,58.5644,58.5721,58.4252,58.4793,35133.0
2018-08-02 13:20:00,75.59,75.63,75.57,75.62,19037.0,58.4716,58.5025,58.4561,58.4948,19037.0
2018-08-02 13:30:00,75.63,75.68,75.51,75.56,38522.0,58.5025,58.5412,58.4097,58.4484,38522.0
2018-08-02 13:40:00,75.56,75.59,75.43,75.52,33377.0,58.4484,58.4716,58.3478,58.4174,33377.0
2018-08-02 13:50:00,75.52,75.55,75.49,75.53,15384.0,58.4174,58.4406,58.3942,58.4252,15384.0
2018-08-02 14:00:00,75.52,75.78,75.51,75.74,15809.0,58.4174,58.6185,58.4097,58.5876,15809.0
2018-08-02 14:10:00,75.7,75.76,75.67,75.73,13617.0,58.5567,58.6031,58.5335,58.5799,13617.0
2018-08-02 14:20:00,75.72,75.85,75.7,75.82,13762.0,58.5721,58.6727,58.5567,58.6495,13762.0
2018-08-02 14:30:00,75.83,75.88,75.79,75.87,18017.0,58.6572,58.6959,58.6263,58.6882,18017.0
2018-08-02 14:40:00,75.87,75.89,75.76,75.77,21124.0,58.6882,58.7036,58.6031,58.6108,21124.0
2018-08-02 14:50:00,75.79,75.93,75.79,75.85,22098.0,58.6263,58.7346,58.6263,58.6727,22098.0
2018-08-02 15:00:00,75.86,76.06,75.84,75.93,28658.0,58.6804,58.8351,58.665,58.7346,28658.0
2018-08-02 15:10:00,75.94,75.99,75.84,75.99,16878.0,58.7423,58.781,58.665,58.781,16878.0
2018-08-02 15:20:00,75.99,76.0,75.89,75.89,18932.0,58.781,58.7887,58.7036,58.7036,18932.0
2018-08-02 15:30:00,75.86,75.92,75.83,75.9,36017.0,58.6804,58.7268,58.6572,58.7114,36017.0
2018-08-02 15:40:00,75.9,75.99,75.84,75.95,54312.0,58.7114,58.781,58.665,58.7501,54312.0
2018-08-02 15:50:00,75.95,75.96,75.87,75.93,97848.0,58.7501,58.7578,58.6882,58.7346,97848.0
2018-08-03 09:30:00,76.11,77.22,76.11,76.71,83765.0,58.8738,59.7324,58.8738,59.3379,83765.0
2018-08-03 09:40:00,76.7,76.81,76.47,76.68,30610.0,59.3302,59.4153,59.1523,59.3147,30610.0
2018-08-03 09:50:00,76.66,76.66,76.39,76.6,51354.0,59.2993,59.2993,59.0904,59.2528,51354.0
2018-08-03 10:00:00,76.55,76.89,76.43,76.86,57003.0,59.2142,59.4772,59.1213,59.454,57003.0
2018-08-03 10:10:00,76.86,76.87,76.47,76.63,29092.0,59.454,59.4617,59.1523,59.2761,29092.0
2018-08-03 10:20:00,76.61,76.72,76.51,76.71,19852.0,59.2606,59.3457,59.1832,59.3379,19852.0
2018-08-03 10:30:00,76.7,76.79,76.5,76.54,45985.0,59.3302,59.3998,59.1755,59.2064,45985.0
2018-08-03 10:40:00,76.56,76.58,76.26,76.3,22111.0,59.2219,59.2374,58.9898,59.0208,22111.0
2018-08-03 10:50:00,76.29,76.29,76.0,76.09,28791.0,59.0131,59.0131,58.7887,58.8583,28791.0
2018-08-03 11:00:00,76.14,76.21,75.96,75.99,37978.0,58.897,58.9512,58.7578,58.781,37978.0
2018-08-03 11:10:00,75.99,76.16,75.91,75.95,15724.0,58.781,58.9125,58.7191,58.7501,15724.0
2018-08-03 11:20:00,75.96,76.04,75.84,75.84,19717.0,58.7578,58.8197,58.665,58.665,19717.0
2018-08-03 11:30:00,75.84,76.01,75.83,75.92,24664.0,58.665,58.7965,58.6572,58.7268,24664.0
2018-08-03 11:40:00,75.92,75.99,75.8,75.84,22525.0,58.7268,58.781,58.634,58.665,22525.0
2018-08-03 11:50:00,75.84,75.93,75.69,75.69,18308.0,58.665,58.7346,58.5489,58.5489,18308.0
2018-08-03 12:00:00,75.71,75.83,75.69,75.79,19279.0,58.5644,58.6572,58.5489,58.6263,19279.0
2018-08-03 12:10:00,75.8,75.93,75.79,75.89,24922.0,58.634,58.7346,58.6263,58.7036,24922.0
2018-08-03 12:20:00,75.88,75.95,75.86,75.86,8932.0,58.6959,58.7501,58.6804,58.6804,8932.0
2018-08-03 12:30:00,75.86,75.99,75.85,75.98,19608.0,58.6804,58.781,58.6727,58.7733,19608.0
2018-08-03 12:40:00,75.99,76.0,75.81,75.83,13207.0,58.781,58.7887,58.6418,58.6572,13207.0
2018-08-03 12:50:00,75.82,76.0,75.79,75.97,20144.0,58.6495,58.7887,58.6263,58.7655,20144.0
2018-08-03 13:00:00,75.97,75.98,75.85,75.89,19764.0,58.7655,58.7733,58.6727,58.7036,19764.0
2018-08-03 13:10:00,75.89,76.02,75.89,75.96,20701.0,58.7036,58.8042,58.7036,58.7578,20701.0
2018-08-03 13:20:00,75.96,76.0,75.95,76.0,11713.0,58.7578,58.7887,58.7501,58.7887,11713.0
2018-08-03 13:30:00,76.01,76.14,75.99,76.14,23450.0,58.7965,58.897,58.781,58.897,23450.0
2018-08-03 13:40:00,76.12,76.18,76.09,76.12,13353.0,58.8816,58.928,58.8583,58.8816,13353.0
2018-08-03 13:50:00,76.13,76.21,76.08,76.11,12163.0,58.8893,58.9512,58.8506,58.8738,12163.0
2018-08-03 14:00:00,76.09,76.09,76.0,76.07,17196.0,58.8583,58.8583,58.7887,58.8429,17196.0
2018-08-03 14:10:00,76.09,76.09,75.96,76.04,19160.0,58.8583,58.8583,58.7578,58.8197,19160.0
2018-08-03 14:20:00,76.04,76.07,76.01,76.02,15991.0,58.8197,58.8429,58.7965,58.8042,15991.0
2018-08-03 14:30:00,76.03,76.21,76.0,76.13,22429.0,58.8119,58.9512,58.7887,58.8893,22429.0
2018-08-03 14:40:00,76.12,76.16,76.07,76.15,16564.0,58.8816,58.9125,58.8429,58.9048,16564.0
2018-08-03 14:50:00,76.16,76.16,76.02,76.06,29600.0,58.9125,58.9125,58.8042,58.8351,29600.0
2018-08-03 15:00:00,76.09,76.16,76.05,76.08,18448.0,58.8583,58.9125,58.8274,58.8506,18448.0
2018-08-03 15:10:00,76.1,76.21,76.1,76.19,26521.0,58.8661,58.9512,58.8661,58.9357,26521.0
2018-08-03 15:20:00,76.17,76.24,76.09,76.09,18132.0,58.9202,58.9744,58.8583,58.8583,18132.0
2018-08-03 15:30:00,76.09,76.14,76.06,76.13,29326.0,58.8583,58.897,58.8351,58.8893,29326.0
2018-08-03 15:40:00,76.14,76.17,76.09,76.1,40600.0,58.897,58.9202,58.8583,58.8661,40600.0
2018-08-03 15:50:00,76.1,76.15,76.04,76.08,105312.0,58.8661,58.9048,58.8197,58.8506,105312.0
2018-08-06 09:30:00,76.03,76.22,75.88,76.09,20393.0,58.8119,58.9589,58.6959,58.8583,20393.0
2018-08-06 09:40:00,76.07,76.39,76.05,76.26,14074.0,58.8429,59.0904,58.8274,58.9898,14074.0
2018-08-06 09:50:00,76.26,76.56,76.09,76.43,31888.0,58.9898,59.2219,58.8583,59.1213,31888.0
2018-08-06 10:00:00,76.41,76.57,76.19,76.32,54221.0,59.1059,59.2296,58.9357,59.0363,54221.0
2018-08-06 10:10:00,76.33,76.58,76.33,76.5,14389.0,59.044,59.2374,59.044,59.1755,14389.0
2018-08-06 10:20:00,76.5,76.56,76.26,76.26,12857.0,59.1755,59.2219,58.9898,58.9898,12857.0
2018-08-06 10:30:00,76.28,76.41,76.26,76.3,17144.0,59.0053,59.1059,58.9898,59.0208,17144.0
2018-08-06 10:40:00,76.28,76.3,76.23,76.27,40533.0,59.0053,59.0208,58.9666,58.9976,40533.0
2018-08-06 10:50:00,76.27,76.27,76.14,76.2,19478.0,58.9976,58.9976,58.897,58.9434,19478.0
2018-08-06 11:00:00,76.2,76.38,76.2,76.35,11851.0,58.9434,59.0827,58.9434,59.0595,11851.0
2018-08-06 11:10:00,76.35,76.36,76.2,76.22,26801.0,59.0595,59.0672,58.9434,58.9589,26801.0
2018-08-06 11:20:00,76.24,76.44,76.21,76.38,13837.0,58.9744,59.1291,58.9512,59.0827,13837.0
2018-08-06 11:30:00,76.38,76.39,76.32,76.39,11595.0,59.0827,59.0904,59.0363,59.0904,11595.0
2018-08-06 11:40:00,76.38,76.47,76.35,76.41,18805.0,59.0827,59.1523,59.0595,59.1059,18805.0
2018-08-06 11:50:00,76.39,76.48,76.35,76.42,12592.0,59.0904,59.16,59.0595,59.1136,12592.0
2018-08-06 12:00:00,76.42,76.48,76.4,76.44,10728.0,59.1136,59.16,59.0981,59.1291,10728.0
2018-08-06 12:10:00,76.44,76.53,76.4,76.51,12278.0,59.1291,59.1987,59.0981,59.1832,12278.0
2018-08-06 12:20:00,76.52,76.55,76.46,76.47,9789.0,59.191,59.2142,59.1446,59.1523,9789.0
2018-08-06 12:30:00,76.48,76.6,76.45,76.55,18540.0,59.16,59.2528,59.1368,59.2142,18540.0
2018-08-06 12:40:00,76.55,76.55,76.36,76.37,9271.0,59.2142,59.2142,59.0672,59.0749,9271.0
2018-08-06 12:50:00,76.37,76.6,76.36,76.59,13548.0,59.0749,59.2528,59.0672,59.2451,13548.0
2018-08-06 13:00:00,76.59,76.63,76.46,76.46,14103.0,59.2451,59.2761,59.1446,59.1446,14103.0
2018-08-06 13:10:00,76.44,76.45,76.37,76.37,10231.0,59.1291,59.1368,59.0749,59.0749,10231.0
2018-08-06 13:20:00,76.38,76.41,76.34,76.38,9944.0,59.0827,59.1059,59.0517,59.0827,9944.0
2018-08-06 13:30:00,76.38,76.4,76.34,76.35,9424.0,59.0827,59.0981,59.0517,59.0595,9424.0
2018-08-06 13:40:00,76.35,76.36,76.28,76.34,8738.0,59.0595,59.0672,59.0053,59.0517,8738.0
2018-08-06 13:50:00,76.35,76.4,76.34,76.39,11933.0,59.0595,59.0981,59.0517,59.0904,11933.0
2018-08-06 14:00:00,76.4,76.46,76.38,76.44,14815.0,59.0981,59.1446,59.0827,59.1291,14815.0
2018-08-06 14:10:00,76.45,76.5,76.4,76.5,11673.0,59.1368,59.1755,59.0981,59.1755,11673.0
2018-08-06 14:20:00,76.5,76.54,76.44,76.44,28863.0,59.1755,59.2064,59.1291,59.1291,28863.0
2018-08-06 14:30:00,76.44,76.46,76.36,76.37,19645.0,59.1291,59.1446,59.0672,59.0749,19645.0
2018-08-06 14:40:00,76.37,76.43,76.35,76.4,16338.0,59.0749,59.1213,59.0595,59.0981,16338.0
2018-08-06 14:50:00,76.39,76.44,76.34,76.44,51378.0,59.0904,59.1291,59.0517,59.1291,51378.0
2018-08-06 15:00:00,76.44,76.49,76.36,76.38,21556.0,59.1291,59.1678,59.0672,59.0827,21556.0
2018-08-06 15:10:00,76.37,76.4,76.31,76.37,41673.0,59.0749,59.0981,59.0285,59.0749,41673.0
2018-08-06 15:20:00,76.38,76.42,76.35,76.4,18088.0,59.0827,59.1136,59.0595,59.0981,18088.0
2018-08-06 15:30:00,76.4,76.48,76.4,76.43,30352.0,59.0981,59.16,59.0981,59.1213,30352.0
2018-08-06 15:40:00,76.43,76.46,76.34,76.45,71976.0,59.1213,59.1446,59.0517,59.1368,71976.0
2018-08-06 15:50:00,76.47,76.48,76.39,76.43,157980.0,59.1523,59.16,59.0904,59.1213,157980.0
2018-08-07 09:30:00,76.62,76.82,76.53,76.75,51401.0,59.2683,59.423,59.1987,59.3689,51401.0
2018-08-07 09:40:00,76.87,77.08,76.72,76.76,32747.0,59.4617,59.6241,59.3457,59.3766,32747.0
2018-08-07 09:50:00,76.74,76.98,76.69,76.88,14900.0,59.3611,59.5468,59.3225,59.4694,14900.0
2018-08-07 10:00:00,76.88,77.05,76.76,77.04,19765.0,59.4694,59.6009,59.3766,59.5932,19765.0
2018-08-07 10:10:00,77.05,77.26,76.99,77.26,23410.0,59.6009,59.7634,59.5545,59.7634,23410.0
2018-08-07 10:20:00,77.25,77.33,77.2,77.26,22795.0,59.7556,59.8175,59.717,59.7634,22795.0
2018-08-07 10:30:00,77.28,77.42,77.2,77.37,24430.0,59.7789,59.8871,59.717,59.8485,24430.0
2018-08-07 10:40:00,77.39,77.49,77.32,77.46,32948.0,59.8639,59.9413,59.8098,59.9181,32948.0
2018-08-07 10:50:00,77.43,77.5,77.31,77.35,27744.0,59.8949,59.949,59.8021,59.833,27744.0
2018-08-07 11:00:00,77.37,77.54,77.37,77.52,35001.0,59.8485,59.98,59.8485,59.9645,35001.0
2018-08-07 11:10:00,77.53,77.64,77.53,77.53,18013.0,59.9722,60.0573,59.9722,59.9722,18013.0
2018-08-07 11:20:00,77.54,77.57,77.43,77.44,14425.0,59.98,60.0032,59.8949,59.9026,14425.0
2018-08-07 11:30:00,77.44,77.51,77.39,77.4,16599.0,59.9026,59.9568,59.8639,59.8717,16599.0
2018-08-07 11:40:00,77.39,77.51,77.36,77.48,16157.0,59.8639,59.9568,59.8407,59.9336,16157.0
2018-08-07 11:50:00,77.47,77.57,77.43,77.56,12479.0,59.9258,60.0032,59.8949,59.9954,12479.0
2018-08-07 12:00:00,77.58,77.6,77.45,77.52,14883.0,60.0109,60.0264,59.9104,59.9645,14883.0
2018-08-07 12:10:00,77.52,77.52,77.43,77.49,14215.0,59.9645,59.9645,59.8949,59.9413,14215.0
2018-08-07 12:20:00,77.49,77.5,77.33,77.4,16567.0,59.9413,59.949,59.8175,59.8717,16567.0
2018-08-07 12:30:00,77.4,77.51,77.4,77.49,14827.0,59.8717,59.9568,59.8717,59.9413,14827.0
2018-08-07 12:40:00,77.49,77.55,77.46,77.53,14285.0,59.9413,59.9877,59.9181,59.9722,14285.0
2018-08-07 12:50:00,77.52,77.52,77.43,77.51,76796.0,59.9645,59.9645,59.8949,59.9568,76796.0
2018-08-07 13:00:00,77.49,77.51,77.4,77.42,18862.0,59.9413,59.9568,59.8717,59.8871,18862.0
2018-08-07 13:10:00,77.43,77.46,77.38,77.39,13485.0,59.8949,59.9181,59.8562,59.8639,13485.0
2018-08-07 13:20:00,77.37,77.39,77.29,77.37,19608.0,59.8485,59.8639,59.7866,59.8485,19608.0
2018-08-07 13:30:00,77.37,77.48,77.37,77.41,21010.0,59.8485,59.9336,59.8485,59.8794,21010.0
2018-08-07 13:40:00,77.4,77.44,77.37,77.42,19989.0,59.8717,59.9026,59.8485,59.8871,19989.0
2018-08-07 13:50:00,77.42,77.47,77.33,77.34,26079.0,59.8871,59.9258,59.8175,59.8253,26079.0
2018-08-07 14:00:00,77.33,77.42,77.29,77.39,20430.0,59.8175,59.8871,59.7866,59.8639,20430.0
2018-08-07 14:10:00,77.41,77.43,77.31,77.31,17160.0,59.8794,59.8949,59.8021,59.8021,17160.0
2018-08-07 14:20:00,77.32,77.42,77.31,77.4,29524.0,59.8098,59.8871,59.8021,59.8717,29524.0
2018-08-07 14:30:00,77.39,77.44,77.37,77.41,36044.0,59.8639,59.9026,59.8485,59.8794,36044.0
2018-08-07 14:40:00,77.4,77.4,77.35,77.37,22337.0,59.8717,59.8717,59.833,59.8485,22337.0
2018-08-07 14:50:00,77.37,77.4,77.31,77.31,22055.0,59.8485,59.8717,59.8021,59.8021,22055.0
2018-08-07 15:00:00,77.31,77.32,77.12,77.16,32456.0,59.8021,59.8098,59.6551,59.686,32456.0
2018-08-07 15:10:00,77.15,77.28,77.14,77.27,44193.0,59.6783,59.7789,59.6706,59.7711,44193.0
2018-08-07 15:20:00,77.28,77.45,77.27,77.44,40463.0,59.7789,59.9104,59.7711,59.9026,40463.0
2018-08-07 15:30:00,77.44,77.44,77.34,77.38,47089.0,59.9026,59.9026,59.8253,59.8562,47089.0
2018-08-07 15:40:00,77.37,77.46,77.32,77.32,77452.0,59.8485,59.9181,59.8098,59.8098,77452.0
2018-08-07 15:50:00,77.33,77.37,77.28,77.29,186210.0,59.8175,59.8485,59.7789,59.7866,186210.0
2018-08-08 09:30:00,76.88,77.0,76.63,76.81,55782.0,59.4694,59.5623,59.2761,59.4153,55782.0
2018-08-08 09:40:00,76.8,76.97,76.72,76.97,29800.0,59.4076,59.5391,59.3457,59.5391,29800.0
2018-08-08 09:50:00,76.99,77.25,76.96,77.16,60759.0,59.5545,59.7556,59.5313,59.686,60759.0
2018-08-08 10:00:00,77.18,77.2,76.84,77.15,22395.0,59.7015,59.717,59.4385,59.6783,22395.0
2018-08-08 10:10:00,77.13,77.13,76.89,76.95,17812.0,59.6628,59.6628,59.4772,59.5236,17812.0
2018-08-08 10:20:00,76.9,76.99,76.69,76.86,24662.0,59.4849,59.5545,59.3225,59.454,24662.0
2018-08-08 10:30:00,76.86,76.89,76.74,76.8,19175.0,59.454,59.4772,59.3611,59.4076,19175.0
2018-08-08 10:40:00,76.81,76.86,76.69,76.7,25251.0,59.4153,59.454,59.3225,59.3302,25251.0
2018-08-08 10:50:00,76.7,76.83,76.7,76.74,21730.0,59.3302,59.4308,59.3302,59.3611,21730.0
2018-08-08 11:00:00,76.74,76.83,76.68,76.68,12616.0,59.3611,59.4308,59.3147,59.3147,12616.0
2018-08-08 11:10:00,76.68,76.84,76.67,76.75,16442.0,59.3147,59.4385,59.307,59.3689,16442.0
2018-08-08 11:20:00,76.74,76.85,76.69,76.8,16909.0,59.3611,59.4462,59.3225,59.4076,16909.0
2018-08-08 11:30:00,76.8,76.97,76.79,76.93,13784.0,59.4076,59.5391,59.3998,59.5081,13784.0
2018-08-08 11:40:00,76.95,76.98,76.88,76.94,18996.0,59.5236,59.5468,59.4694,59.5159,18996.0
2018-08-08 11:50:00,76.94,76.97,76.82,76.84,13005.0,59.5159,59.5391,59.423,59.4385,13005.0
2018-08-08 12:00:00,76.84,76.94,76.82,76.93,23532.0,59.4385,59.5159,59.423,59.5081,23532.0
2018-08-08 12:10:00,76.92,77.1,76.92,77.09,12150.0,59.5004,59.6396,59.5004,59.6319,12150.0
2018-08-08 12:20:00,77.11,77.13,77.02,77.04,7325.0,59.6474,59.6628,59.5777,59.5932,7325.0
2018-08-08 12:30:00,77.04,77.12,77.03,77.11,7975.0,59.5932,59.6551,59.5855,59.6474,7975.0
2018-08-08 12:40:00,77.11,77.15,77.04,77.04,12890.0,59.6474,59.6783,59.5932,59.5932,12890.0
2018-08-08 12:50:00,77.03,77.04,76.81,76.94,47477.0,59.5855,59.5932,59.4153,59.5159,47477.0
2018-08-08 13:00:00,76.95,77.12,76.95,77.1,9172.0,59.5236,59.6551,59.5236,59.6396,9172.0
2018-08-08 13:10:00,77.15,77.16,77.07,77.1,10092.0,59.6783,59.686,59.6164,59.6396,10092.0
2018-08-08 13:20:00,77.1,77.15,77.04,77.07,6437.0,59.6396,59.6783,59.5932,59.6164,6437.0
2018-08-08 13:30:00,77.06,77.12,77.03,77.08,4277.0,59.6087,59.6551,59.5855,59.6241,4277.0
2018-08-08 13:40:00,77.07,77.18,77.05,77.18,10408.0,59.6164,59.7015,59.6009,59.7015,10408.0
2018-08-08 13:50:00,77.17,77.2,77.11,77.18,10196.0,59.6938,59.717,59.6474,59.7015,10196.0
2018-08-08 14:00:00,77.15,77.15,77.09,77.14,7145.0,59.6783,59.6783,59.6319,59.6706,7145.0
2018-08-08 14:10:00,77.15,77.26,77.13,77.23,19057.0,59.6783,59.7634,59.6628,59.7402,19057.0
2018-08-08 14:20:00,77.25,77.33,77.23,77.32,11872.0,59.7556,59.8175,59.7402,59.8098,11872.0
2018-08-08 14:30:00,77.32,77.32,77.24,77.24,9641.0,59.8098,59.8098,59.7479,59.7479,9641.0
2018-08-08 14:40:00,77.24,77.29,77.22,77.25,9134.0,59.7479,59.7866,59.7324,59.7556,9134.0
2018-08-08 14:50:00,77.25,77.25,77.08,77.13,25607.0,59.7556,59.7556,59.6241,59.6628,25607.0
2018-08-08 15:00:00,77.15,77.31,77.15,77.29,23177.0,59.6783,59.8021,59.6783,59.7866,23177.0
2018-08-08 15:10:00,77.29,77.39,77.29,77.35,18835.0,59.7866,59.8639,59.7866,59.833,18835.0
2018-08-08 15:20:00,77.35,77.49,77.35,77.49,24152.0,59.833,59.9413,59.833,59.9413,24152.0
2018-08-08 15:30:00,77.49,77.52,77.44,77.48,33561.0,59.9413,59.9645,59.9026,59.9336,33561.0
2018-08-08 15:40:00,77.48,77.51,77.32,77.4,62693.0,59.9336,59.9568,59.8098,59.8717,62693.0
2018-08-08 15:50:00,77.41,77.43,77.27,77.29,122240.0,59.8794,59.8949,59.7711,59.7866,122240.0
2018-08-09 09:30:00,78.06,78.77,77.78,78.7,100431.0,60.3822,60.9314,60.1656,60.8773,100431.0
2018-08-09 09:40:00,78.64,78.83,78.0,78.08,49870.0,60.8309,60.9778,60.3358,60.3977,49870.0
2018-08-09 09:50:00,78.11,78.56,78.08,78.52,92741.0,60.4209,60.769,60.3977,60.738,92741.0
2018-08-09 10:00:00,78.51,78.8,78.47,78.6,59443.0,60.7303,60.9546,60.6994,60.7999,59443.0
2018-08-09 10:10:00,78.6,78.94,78.58,78.9,48249.0,60.7999,61.0629,60.7845,61.032,48249.0
2018-08-09 10:20:00,78.9,78.91,78.77,78.8,43465.0,61.032,61.0397,60.9314,60.9546,43465.0
2018-08-09 10:30:00,78.8,79.05,78.78,79.0,53742.0,60.9546,61.148,60.9392,61.1093,53742.0
2018-08-09 10:40:00,79.01,79.01,78.86,78.86,24746.0,61.1171,61.1171,61.001,61.001,24746.0
2018-08-09 10:50:00,78.89,78.89,78.77,78.79,31125.0,61.0242,61.0242,60.9314,60.9469,31125.0
2018-08-09 11:00:00,78.82,78.97,78.68,78.69,33951.0,60.9701,61.0861,60.8618,60.8695,33951.0
2018-08-09 11:10:00,78.67,78.74,78.54,78.57,23874.0,60.8541,60.9082,60.7535,60.7767,23874.0
2018-08-09 11:20:00,78.55,78.6,78.48,78.5,26755.0,60.7612,60.7999,60.7071,60.7226,26755.0
2018-08-09 11:30:00,78.49,78.58,78.39,78.58,34047.0,60.7148,60.7845,60.6375,60.7845,34047.0
2018-08-09 11:40:00,78.56,78.68,78.5,78.5,17429.0,60.769,60.8618,60.7226,60.7226,17429.0
2018-08-09 11:50:00,78.48,78.7,78.41,78.65,18074.0,60.7071,60.8773,60.6529,60.8386,18074.0
2018-08-09 12:00:00,78.67,78.72,78.56,78.56,14443.0,60.8541,60.8927,60.769,60.769,14443.0
2018-08-09 12:10:00,78.56,78.58,78.51,78.51,8991.0,60.769,60.7845,60.7303,60.7303,8991.0
2018-08-09 12:20:00,78.54,78.63,78.46,78.62,18132.0,60.7535,60.8231,60.6916,60.8154,18132.0
2018-08-09 12:30:00,78.62,78.69,78.62,78.67,12262.0,60.8154,60.8695,60.8154,60.8541,12262.0
2018-08-09 12:40:00,78.67,78.68,78.5,78.62,15476.0,60.8541,60.8618,60.7226,60.8154,15476.0
2018-08-09 12:50:00,78.61,78.69,78.61,78.68,16629.0,60.8077,60.8695,60.8077,60.8618,16629.0
2018-08-09 13:00:00,78.7,78.74,78.6,78.64,11079.0,60.8773,60.9082,60.7999,60.8309,11079.0
2018-08-09 13:10:00,78.64,78.65,78.6,78.63,13844.0,60.8309,60.8386,60.7999,60.8231,13844.0
2018-08-09 13:20:00,78.62,78.77,78.62,78.75,16265.0,60.8154,60.9314,60.8154,60.916,16265.0
2018-08-09 13:30:00,78.78,78.86,78.75,78.81,24038.0,60.9392,61.001,60.916,60.9624,24038.0
2018-08-09 13:40:00,78.81,78.81,78.67,78.69,17652.0,60.9624,60.9624,60.8541,60.8695,17652.0
2018-08-09 13:50:00,78.71,78.77,78.71,78.73,9175.0,60.885,60.9314,60.885,60.9005,9175.0
2018-08-09 14:00:00,78.73,78.8,78.7,78.76,14441.0,60.9005,60.9546,60.8773,60.9237,14441.0
2018-08-09 14:10:00,78.76,78.82,78.72,78.81,17415.0,60.9237,60.9701,60.8927,60.9624,17415.0
2018-08-09 14:20:00,78.8,78.82,78.71,78.73,14039.0,60.9546,60.9701,60.885,60.9005,14039.0
2018-08-09 14:30:00,78.72,78.82,78.72,78.8,23939.0,60.8927,60.9701,60.8927,60.9546,23939.0
2018-08-09 14:40:00,78.79,78.85,78.77,78.85,16050.0,60.9469,60.9933,60.9314,60.9933,16050.0
2018-08-09 14:50:00,78.85,78.9,78.83,78.89,15621.0,60.9933,61.032,60.9778,61.0242,15621.0
2018-08-09 15:00:00,78.87,78.9,78.85,78.85,17319.0,61.0088,61.032,60.9933,60.9933,17319.0
2018-08-09 15:10:00,78.84,78.9,78.8,78.88,24818.0,60.9856,61.032,60.9546,61.0165,24818.0
2018-08-09 15:20:00,78.88,78.96,78.88,78.95,27078.0,61.0165,61.0784,61.0165,61.0707,27078.0
2018-08-09 15:30:00,78.95,78.98,78.88,78.98,41706.0,61.0707,61.0939,61.0165,61.0939,41706.0
2018-08-09 15:40:00,78.98,78.98,78.77,78.78,68500.0,61.0939,61.0939,60.9314,60.9392,68500.0
2018-08-09 15:50:00,78.79,78.82,78.65,78.69,156644.0,60.9469,60.9701,60.8386,60.8695,156644.0
2018-08-10 09:30:00,78.24,78.88,78.0,78.58,51055.0,60.5214,61.0165,60.3358,60.7845,51055.0
2018-08-10 09:40:00,78.53,78.64,78.44,78.6,22397.0,60.7458,60.8309,60.6762,60.7999,22397.0
2018-08-10 09:50:00,78.58,78.65,78.21,78.31,14410.0,60.7845,60.8386,60.4982,60.5756,14410.0
2018-08-10 10:00:00,78.26,78.6,78.26,78.53,17067.0,60.5369,60.7999,60.5369,60.7458,17067.0
2018-08-10 10:10:00,78.57,78.9,78.57,78.84,18723.0,60.7767,61.032,60.7767,60.9856,18723.0
2018-08-10 10:20:00,78.84,78.84,78.69,78.75,9305.0,60.9856,60.9856,60.8695,60.916,9305.0
2018-08-10 10:30:00,78.75,78.81,78.61,78.67,12582.0,60.916,60.9624,60.8077,60.8541,12582.0
2018-08-10 10:40:00,78.65,78.87,78.64,78.77,18695.0,60.8386,61.0088,60.8309,60.9314,18695.0
2018-08-10 10:50:00,78.75,78.79,78.69,78.78,47765.0,60.916,60.9469,60.8695,60.9392,47765.0
2018-08-10 11:00:00,78.78,78.92,78.74,78.77,24827.0,60.9392,61.0475,60.9082,60.9314,24827.0
2018-08-10 11:10:00,78.77,78.83,78.76,78.77,36100.0,60.9314,60.9778,60.9237,60.9314,36100.0
2018-08-10 11:20:00,78.77,79.15,78.77,79.13,51660.0,60.9314,61.2254,60.9314,61.2099,51660.0
2018-08-10 11:30:00,79.14,79.25,79.04,79.04,32403.0,61.2176,61.3027,61.1403,61.1403,32403.0
2018-08-10 11:40:00,79.05,79.13,78.89,79.13,29791.0,61.148,61.2099,61.0242,61.2099,29791.0
2018-08-10 11:50:00,79.12,79.23,79.03,79.16,29752.0,61.2022,61.2872,61.1325,61.2331,29752.0
2018-08-10 12:00:00,79.13,79.13,78.98,78.98,15399.0,61.2099,61.2099,61.0939,61.0939,15399.0
2018-08-10 12:10:00,78.97,79.11,78.97,79.05,25423.0,61.0861,61.1944,61.0861,61.148,25423.0
2018-08-10 12:20:00,79.04,79.05,78.93,78.97,18844.0,61.1403,61.148,61.0552,61.0861,18844.0
2018-08-10 12:30:00,78.99,79.15,78.94,79.1,41420.0,61.1016,61.2254,61.0629,61.1867,41420.0
2018-08-10 12:40:00,79.1,79.14,79.08,79.13,18671.0,61.1867,61.2176,61.1712,61.2099,18671.0
2018-08-10 12:50:00,79.13,79.14,78.97,79.04,21449.0,61.2099,61.2176,61.0861,61.1403,21449.0
2018-08-10 13:00:00,79.05,79.06,78.97,79.01,18700.0,61.148,61.1557,61.0861,61.1171,18700.0
2018-08-10 13:10:00,79.01,79.05,78.9,78.9,15250.0,61.1171,61.148,61.032,61.032,15250.0
2018-08-10 13:20:00,78.9,78.96,78.85,78.88,20510.0,61.032,61.0784,60.9933,61.0165,20510.0
2018-08-10 13:30:00,78.87,78.89,78.77,78.78,14830.0,61.0088,61.0242,60.9314,60.9392,14830.0
2018-08-10 13:40:00,78.78,78.81,78.77,78.79,29733.0,60.9392,60.9624,60.9314,60.9469,29733.0
2018-08-10 13:50:00,78.8,78.82,78.75,78.77,33134.0,60.9546,60.9701,60.916,60.9314,33134.0
2018-08-10 14:00:00,78.77,78.85,78.74,78.84,69875.0,60.9314,60.9933,60.9082,60.9856,69875.0
2018-08-10 14:10:00,78.84,78.92,78.77,78.78,27261.0,60.9856,61.0475,60.9314,60.9392,27261.0
2018-08-10 14:20:00,78.78,78.78,78.49,78.49,29566.0,60.9392,60.9392,60.7148,60.7148,29566.0
2018-08-10 14:30:00,78.51,78.69,78.43,78.67,32409.0,60.7303,60.8695,60.6684,60.8541,32409.0
2018-08-10 14:40:00,78.66,78.74,78.61,78.64,24565.0,60.8463,60.9082,60.8077,60.8309,24565.0
2018-08-10 14:50:00,78.64,78.69,78.59,78.59,25247.0,60.8309,60.8695,60.7922,60.7922,25247.0
2018-08-10 15:00:00,78.58,78.58,78.44,78.53,50292.0,60.7845,60.7845,60.6762,60.7458,50292.0
2018-08-10 15:10:00,78.52,78.69,78.5,78.64,27476.0,60.738,60.8695,60.7226,60.8309,27476.0
2018-08-10 15:20:00,78.65,78.8,78.65,78.7,40212.0,60.8386,60.9546,60.8386,60.8773,40212.0
2018-08-10 15:30:00,78.69,78.73,78.62,78.69,36737.0,60.8695,60.9005,60.8154,60.8695,36737.0
2018-08-10 15:40:00,78.67,78.78,78.6,78.75,63497.0,60.8541,60.9392,60.7999,60.916,63497.0
2018-08-10 15:50:00,78.74,78.78,78.66,78.71,105260.0,60.9082,60.9392,60.8463,60.885,105260.0
2018-08-13 09:30:00,78.95,79.23,78.29,78.37,144222.0,61.0707,61.2872,60.5601,60.622,144222.0
2018-08-13 09:40:00,78.3,78.45,78.13,78.36,15778.0,60.5679,60.6839,60.4364,60.6143,15778.0
2018-08-13 09:50:00,78.36,78.36,78.13,78.17,24567.0,60.6143,60.6143,60.4364,60.4673,24567.0
2018-08-13 10:00:00,78.17,78.34,78.17,78.21,28574.0,60.4673,60.5988,60.4673,60.4982,28574.0
2018-08-13 10:10:00,78.25,78.33,78.13,78.26,19429.0,60.5292,60.5911,60.4364,60.5369,19429.0
2018-08-13 10:20:00,78.27,78.35,78.26,78.28,29286.0,60.5447,60.6065,60.5369,60.5524,29286.0
2018-08-13 10:30:00,78.29,78.44,78.29,78.36,18162.0,60.5601,60.6762,60.5601,60.6143,18162.0
2018-08-13 10:40:00,78.35,78.41,78.24,78.24,15290.0,60.6065,60.6529,60.5214,60.5214,15290.0
2018-08-13 10:50:00,78.25,78.25,78.07,78.1,22623.0,60.5292,60.5292,60.3899,60.4132,22623.0
2018-08-13 11:00:00,78.1,78.13,77.95,77.98,16136.0,60.4132,60.4364,60.2971,60.3203,16136.0
2018-08-13 11:10:00,77.97,78.02,77.88,78.01,22009.0,60.3126,60.3513,60.243,60.3435,22009.0
2018-08-13 11:20:00,78.0,78.14,77.94,77.95,19599.0,60.3358,60.4441,60.2894,60.2971,19599.0
2018-08-13 11:30:00,77.91,77.92,77.81,77.87,14771.0,60.2662,60.2739,60.1888,60.2352,14771.0
2018-08-13 11:40:00,77.87,77.92,77.8,77.86,17667.0,60.2352,60.2739,60.1811,60.2275,17667.0
2018-08-13 11:50:00,77.85,77.85,77.57,77.59,37792.0,60.2198,60.2198,60.0032,60.0186,37792.0
2018-08-13 12:00:00,77.57,77.66,77.53,77.63,16462.0,60.0032,60.0728,59.9722,60.0496,16462.0
2018-08-13 12:10:00,77.63,77.78,77.63,77.71,10311.0,60.0496,60.1656,60.0496,60.1115,10311.0
2018-08-13 12:20:00,77.73,77.74,77.52,77.58,22025.0,60.1269,60.1347,59.9645,60.0109,22025.0
2018-08-13 12:30:00,77.57,77.71,77.48,77.49,36291.0,60.0032,60.1115,59.9336,59.9413,36291.0
2018-08-13 12:40:00,77.48,77.64,77.45,77.64,15527.0,59.9336,60.0573,59.9104,60.0573,15527.0
2018-08-13 12:50:00,77.64,77.7,77.47,77.47,14727.0,60.0573,60.1037,59.9258,59.9258,14727.0
2018-08-13 13:00:00,77.46,77.48,77.38,77.48,12280.0,59.9181,59.9336,59.8562,59.9336,12280.0
2018-08-13 13:10:00,77.5,77.61,77.43,77.61,32107.0,59.949,60.0341,59.8949,60.0341,32107.0
2018-08-13 13:20:00,77.59,77.63,77.58,77.63,10671.0,60.0186,60.0496,60.0109,60.0496,10671.0
2018-08-13 13:30:00,77.63,77.67,77.47,77.5,24082.0,60.0496,60.0805,59.9258,59.949,24082.0
2018-08-13 13:40:00,77.5,77.52,77.42,77.45,10300.0,59.949,59.9645,59.8871,59.9104,10300.0
2018-08-13 13:50:00,77.45,77.45,77.33,77.35,31815.0,59.9104,59.9104,59.8175,59.833,31815.0
2018-08-13 14:00:00,77.35,77.49,77.35,77.42,32904.0,59.833,59.9413,59.833,59.8871,32904.0
2018-08-13 14:10:00,77.42,77.62,77.41,77.61,27122.0,59.8871,60.0419,59.8794,60.0341,27122.0
2018-08-13 14:20:00,77.59,77.67,77.51,77.66,24559.0,60.0186,60.0805,59.9568,60.0728,24559.0
2018-08-13 14:30:00,77.67,77.69,77.49,77.52,20500.0,60.0805,60.096,59.9413,59.9645,20500.0
2018-08-13 14:40:00,77.53,77.67,77.51,77.64,24118.0,59.9722,60.0805,59.9568,60.0573,24118.0
2018-08-13 14:50:00,77.63,77.64,77.33,77.33,35906.0,60.0496,60.0573,59.8175,59.8175,35906.0
2018-08-13 15:00:00,77.33,77.33,77.15,77.19,85782.0,59.8175,59.8175,59.6783,59.7092,85782.0
2018-08-13 15:10:00,77.19,77.37,77.16,77.19,67727.0,59.7092,59.8485,59.686,59.7092,67727.0
2018-08-13 15:20:00,77.18,77.2,77.12,77.14,65607.0,59.7015,59.717,59.6551,59.6706,65607.0
2018-08-13 15:30:00,77.14,77.2,77.13,77.2,47570.0,59.6706,59.717,59.6628,59.717,47570.0
2018-08-13 15:40:00,77.2,77.2,77.1,77.15,84690.0,59.717,59.717,59.6396,59.6783,84690.0
2018-08-13 15:50:00,77.14,77.15,77.02,77.07,172440.0,59.6706,59.6783,59.5777,59.6164,172440.0
2018-08-14 09:30:00,77.45,77.65,77.3,77.52,43027.0,59.9104,60.0651,59.7943,59.9645,43027.0
2018-08-14 09:40:00,77.5,77.77,77.39,77.57,25865.0,59.949,60.1579,59.8639,60.0032,25865.0
2018-08-14 09:50:00,77.56,77.6,77.31,77.45,20739.0,59.9954,60.0264,59.8021,59.9104,20739.0
2018-08-14 10:00:00,77.45,77.84,77.43,77.81,40556.0,59.9104,60.212,59.8949,60.1888,40556.0
2018-08-14 10:10:00,77.81,78.04,77.71,77.82,72949.0,60.1888,60.3667,60.1115,60.1966,72949.0
2018-08-14 10:20:00,77.83,78.06,77.76,78.03,42206.0,60.2043,60.3822,60.1502,60.359,42206.0
2018-08-14 10:30:00,78.03,78.24,78.01,78.17,44277.0,60.359,60.5214,60.3435,60.4673,44277.0
2018-08-14 10:40:00,78.18,78.44,78.18,78.43,35308.0,60.475,60.6762,60.475,60.6684,35308.0
2018-08-14 10:50:00,78.45,78.46,78.23,78.26,48424.0,60.6839,60.6916,60.5137,60.5369,48424.0
2018-08-14 11:00:00,78.27,78.41,78.22,78.39,33830.0,60.5447,60.6529,60.506,60.6375,33830.0
2018-08-14 11:10:00,78.4,78.59,78.38,78.39,46121.0,60.6452,60.7922,60.6297,60.6375,46121.0
2018-08-14 11:20:00,78.39,78.46,78.29,78.39,31694.0,60.6375,60.6916,60.5601,60.6375,31694.0
2018-08-14 11:30:00,78.35,78.39,78.2,78.31,26952.0,60.6065,60.6375,60.4905,60.5756,26952.0
2018-08-14 11:40:00,78.31,78.41,78.27,78.4,27836.0,60.5756,60.6529,60.5447,60.6452,27836.0
2018-08-14 11:50:00,78.4,78.45,78.27,78.45,27788.0,60.6452,60.6839,60.5447,60.6839,27788.0
2018-08-14 12:00:00,78.47,78.69,78.45,78.45,122140.0,60.6994,60.8695,60.6839,60.6839,122140.0
2018-08-14 12:10:00,78.48,78.73,78.47,78.58,41169.0,60.7071,60.9005,60.6994,60.7845,41169.0
2018-08-14 12:20:00,78.57,78.8,78.57,78.7,24666.0,60.7767,60.9546,60.7767,60.8773,24666.0
2018-08-14 12:30:00,78.68,78.82,78.66,78.69,44889.0,60.8618,60.9701,60.8463,60.8695,44889.0
2018-08-14 12:40:00,78.69,78.75,78.55,78.55,31279.0,60.8695,60.916,60.7612,60.7612,31279.0
2018-08-14 12:50:00,78.56,78.67,78.51,78.52,38685.0,60.769,60.8541,60.7303,60.738,38685.0
2018-08-14 13:00:00,78.54,78.85,78.54,78.85,29311.0,60.7535,60.9933,60.7535,60.9933,29311.0
2018-08-14 13:10:00,78.85,78.93,78.83,78.92,28076.0,60.9933,61.0552,60.9778,61.0475,28076.0
2018-08-14 13:20:00,78.93,78.95,78.84,78.93,20896.0,61.0552,61.0707,60.9856,61.0552,20896.0
2018-08-14 13:30:00,78.92,79.01,78.89,78.93,42305.0,61.0475,61.1171,61.0242,61.0552,42305.0
2018-08-14 13:40:00,78.94,78.94,78.78,78.83,20785.0,61.0629,61.0629,60.9392,60.9778,20785.0
2018-08-14 13:50:00,78.82,78.83,78.66,78.73,36808.0,60.9701,60.9778,60.8463,60.9005,36808.0
2018-08-14 14:00:00,78.72,78.79,78.66,78.66,22534.0,60.8927,60.9469,60.8463,60.8463,22534.0
2018-08-14 14:10:00,78.68,78.77,78.66,78.72,36072.0,60.8618,60.9314,60.8463,60.8927,36072.0
2018-08-14 14:20:00,78.74,78.82,78.67,78.76,24542.0,60.9082,60.9701,60.8541,60.9237,24542.0
2018-08-14 14:30:00,78.76,78.79,78.66,78.67,20755.0,60.9237,60.9469,60.8463,60.8541,20755.0
2018-08-14 14:40:00,78.68,78.7,78.61,78.61,22619.0,60.8618,60.8773,60.8077,60.8077,22619.0
2018-08-14 14:50:00,78.62,78.7,78.61,78.66,29810.0,60.8154,60.8773,60.8077,60.8463,29810.0
2018-08-14 15:00:00,78.66,78.66,78.52,78.61,46318.0,60.8463,60.8463,60.738,60.8077,46318.0
2018-08-14 15:10:00,78.61,78.7,78.57,78.65,58923.0,60.8077,60.8773,60.7767,60.8386,58923.0
2018-08-14 15:20:00,78.66,78.66,78.47,78.56,55442.0,60.8463,60.8463,60.6994,60.769,55442.0
2018-08-14 15:30:00,78.56,78.7,78.46,78.64,209805.0,60.769,60.8773,60.6916,60.8309,209805.0
2018-08-14 15:40:00,78.64,78.7,78.46,78.54,102143.0,60.8309,60.8773,60.6916,60.7535,102143.0
2018-08-14 15:50:00,78.54,78.62,78.47,78.53,199670.0,60.7535,60.8154,60.6994,60.7458,199670.0
2018-08-15 09:30:00,78.26,78.26,77.77,78.04,51273.0,60.5369,60.5369,60.1579,60.3667,51273.0
2018-08-15 09:40:00,78.04,78.17,77.85,78.06,97148.0,60.3667,60.4673,60.2198,60.3822,97148.0
2018-08-15 09:50:00,78.06,78.08,77.78,78.03,96614.0,60.3822,60.3977,60.1656,60.359,96614.0
2018-08-15 10:00:00,77.99,78.01,76.96,77.07,96709.0,60.3281,60.3435,59.5313,59.6164,96709.0
2018-08-15 10:10:00,77.09,77.3,76.6,76.6,129562.0,59.6319,59.7943,59.2528,59.2528,129562.0
2018-08-15 10:20:00,76.62,76.71,76.31,76.41,116276.0,59.2683,59.3379,59.0285,59.1059,116276.0
2018-08-15 10:30:00,76.38,77.08,76.29,77.07,113636.0,59.0827,59.6241,59.0131,59.6164,113636.0
2018-08-15 10:40:00,77.08,77.18,76.7,76.72,38783.0,59.6241,59.7015,59.3302,59.3457,38783.0
2018-08-15 10:50:00,76.73,76.82,76.61,76.75,31307.0,59.3534,59.423,59.2606,59.3689,31307.0
2018-08-15 11:00:00,76.72,76.88,76.63,76.85,40966.0,59.3457,59.4694,59.2761,59.4462,40966.0
2018-08-15 11:10:00,76.84,77.05,76.77,76.81,48884.0,59.4385,59.6009,59.3844,59.4153,48884.0
2018-08-15 11:20:00,76.84,76.85,76.44,76.45,45210.0,59.4385,59.4462,59.1291,59.1368,45210.0
2018-08-15 11:30:00,76.45,76.75,76.4,76.42,64748.0,59.1368,59.3689,59.0981,59.1136,64748.0
2018-08-15 11:40:00,76.41,76.46,76.29,76.41,31545.0,59.1059,59.1446,59.0131,59.1059,31545.0
2018-08-15 11:50:00,76.43,76.44,76.08,76.1,46501.0,59.1213,59.1291,58.8506,58.8661,46501.0
2018-08-15 12:00:00,76.12,76.32,76.02,76.28,37805.0,58.8816,59.0363,58.8042,59.0053,37805.0
2018-08-15 12:10:00,76.29,76.45,76.14,76.42,39070.0,59.0131,59.1368,58.897,59.1136,39070.0
2018-08-15 12:20:00,76.39,76.39,76.22,76.29,29809.0,59.0904,59.0904,58.9589,59.0131,29809.0
2018-08-15 12:30:00,76.34,76.47,76.25,76.46,28165.0,59.0517,59.1523,58.9821,59.1446,28165.0
2018-08-15 12:40:00,76.47,76.5,76.33,76.42,25774.0,59.1523,59.1755,59.044,59.1136,25774.0
2018-08-15 12:50:00,76.44,76.64,76.36,76.62,152161.0,59.1291,59.2838,59.0672,59.2683,152161.0
2018-08-15 13:00:00,76.63,76.63,76.44,76.48,77031.0,59.2761,59.2761,59.1291,59.16,77031.0
2018-08-15 13:10:00,76.44,76.53,76.36,76.36,30476.0,59.1291,59.1987,59.0672,59.0672,30476.0
2018-08-15 13:20:00,76.35,76.61,76.35,76.48,147559.0,59.0595,59.2606,59.0595,59.16,147559.0
2018-08-15 13:30:00,76.5,76.54,76.23,76.33,49208.0,59.1755,59.2064,58.9666,59.044,49208.0
2018-08-15 13:40:00,76.32,76.33,76.11,76.12,22694.0,59.0363,59.044,58.8738,58.8816,22694.0
2018-08-15 13:50:00,76.11,76.26,76.09,76.11,24566.0,58.8738,58.9898,58.8583,58.8738,24566.0
2018-08-15 14:00:00,76.11,76.15,76.01,76.03,56044.0,58.8738,58.9048,58.7965,58.8119,56044.0
2018-08-15 14:10:00,76.01,76.01,75.74,75.95,71634.0,58.7965,58.7965,58.5876,58.7501,71634.0
2018-08-15 14:20:00,75.96,76.05,75.77,75.81,36350.0,58.7578,58.8274,58.6108,58.6418,36350.0
2018-08-15 14:30:00,75.8,76.01,75.76,75.97,26410.0,58.634,58.7965,58.6031,58.7655,26410.0
2018-08-15 14:40:00,76.0,76.0,75.86,75.98,37021.0,58.7887,58.7887,58.6804,58.7733,37021.0
2018-08-15 14:50:00,75.98,76.28,75.98,76.28,34488.0,58.7733,59.0053,58.7733,59.0053,34488.0
2018-08-15 15:00:00,76.3,76.32,76.14,76.16,52751.0,59.0208,59.0363,58.897,58.9125,52751.0
2018-08-15 15:10:00,76.16,76.17,76.02,76.07,54968.0,58.9125,58.9202,58.8042,58.8429,54968.0
2018-08-15 15:20:00,76.07,76.29,76.05,76.29,119245.0,58.8429,59.0131,58.8274,59.0131,119245.0
2018-08-15 15:30:00,76.29,76.6,76.29,76.58,127653.0,59.0131,59.2528,59.0131,59.2374,127653.0
2018-08-15 15:40:00,76.58,76.73,76.52,76.7,142881.0,59.2374,59.3534,59.191,59.3302,142881.0
2018-08-15 15:50:00,76.7,76.72,76.32,76.38,411907.0,59.3302,59.3457,59.0363,59.0827,411907.0
2018-08-16 09:30:00,78.13,78.2,77.4,78.08,196002.0,60.4364,60.4905,59.8717,60.3977,196002.0
2018-08-16 09:40:00,78.08,78.37,77.36,77.83,178589.0,60.3977,60.622,59.8407,60.2043,178589.0
2018-08-16 09:50:00,77.83,77.96,77.49,77.55,84204.0,60.2043,60.3049,59.9413,59.9877,84204.0
2018-08-16 10:00:00,77.56,77.66,77.2,77.41,72787.0,59.9954,60.0728,59.717,59.8794,72787.0
2018-08-16 10:10:00,77.44,77.59,77.42,77.58,112992.0,59.9026,60.0186,59.8871,60.0109,112992.0
2018-08-16 10:20:00,77.56,77.72,77.39,77.59,63055.0,59.9954,60.1192,59.8639,60.0186,63055.0
2018-08-16 10:30:00,77.59,77.71,77.52,77.62,85926.0,60.0186,60.1115,59.9645,60.0419,85926.0
2018-08-16 10:40:00,77.64,77.84,77.53,77.65,64061.0,60.0573,60.212,59.9722,60.0651,64061.0
2018-08-16 10:50:00,77.64,77.78,77.59,77.66,45755.0,60.0573,60.1656,60.0186,60.0728,45755.0
2018-08-16 11:00:00,77.67,77.81,77.24,77.27,56182.0,60.0805,60.1888,59.7479,59.7711,56182.0
2018-08-16 11:10:00,77.26,77.31,77.05,77.12,57795.0,59.7634,59.8021,59.6009,59.6551,57795.0
2018-08-16 11:20:00,77.13,77.21,77.02,77.04,53167.0,59.6628,59.7247,59.5777,59.5932,53167.0
2018-08-16 11:30:00,77.03,77.07,76.71,76.71,87712.0,59.5855,59.6164,59.3379,59.3379,87712.0
2018-08-16 11:40:00,76.73,76.87,76.6,76.6,58068.0,59.3534,59.4617,59.2528,59.2528,58068.0
2018-08-16 11:50:00,76.58,76.77,76.48,76.73,48727.0,59.2374,59.3844,59.16,59.3534,48727.0
2018-08-16 12:00:00,76.72,76.79,76.55,76.6,44994.0,59.3457,59.3998,59.2142,59.2528,44994.0
2018-08-16 12:10:00,76.59,76.79,76.57,76.61,47228.0,59.2451,59.3998,59.2296,59.2606,47228.0
2018-08-16 12:20:00,76.61,76.66,76.51,76.66,38226.0,59.2606,59.2993,59.1832,59.2993,38226.0
2018-08-16 12:30:00,76.63,76.8,76.62,76.77,39696.0,59.2761,59.4076,59.2683,59.3844,39696.0
2018-08-16 12:40:00,76.77,76.86,76.64,76.85,96536.0,59.3844,59.454,59.2838,59.4462,96536.0
2018-08-16 12:50:00,76.84,77.02,76.8,76.96,74215.0,59.4385,59.5777,59.4076,59.5313,74215.0
2018-08-16 13:00:00,76.96,77.01,76.9,76.9,42204.0,59.5313,59.57,59.4849,59.4849,42204.0
2018-08-16 13:10:00,76.91,76.93,76.7,76.73,32306.0,59.4926,59.5081,59.3302,59.3534,32306.0
2018-08-16 13:20:00,76.72,76.86,76.67,76.82,29406.0,59.3457,59.454,59.307,59.423,29406.0
2018-08-16 13:30:00,76.81,76.83,76.73,76.73,30149.0,59.4153,59.4308,59.3534,59.3534,30149.0
2018-08-16 13:40:00,76.71,76.77,76.64,76.65,27431.0,59.3379,59.3844,59.2838,59.2915,27431.0
2018-08-16 13:50:00,76.63,76.68,76.54,76.61,36748.0,59.2761,59.3147,59.2064,59.2606,36748.0
2018-08-16 14:00:00,76.61,76.69,76.53,76.68,39385.0,59.2606,59.3225,59.1987,59.3147,39385.0
2018-08-16 14:10:00,76.69,76.87,76.66,76.86,41654.0,59.3225,59.4617,59.2993,59.454,41654.0
2018-08-16 14:20:00,76.86,76.86,76.75,76.77,50239.0,59.454,59.454,59.3689,59.3844,50239.0
2018-08-16 14:30:00,76.76,76.81,76.65,76.75,40712.0,59.3766,59.4153,59.2915,59.3689,40712.0
2018-08-16 14:40:00,76.76,76.93,76.73,76.93,41273.0,59.3766,59.5081,59.3534,59.5081,41273.0
2018-08-16 14:50:00,76.93,77.02,76.92,76.99,44482.0,59.5081,59.5777,59.5004,59.5545,44482.0
2018-08-16 15:00:00,77.0,77.11,76.97,77.06,49052.0,59.5623,59.6474,59.5391,59.6087,49052.0
2018-08-16 15:10:00,77.06,77.08,76.98,77.01,60000.0,59.6087,59.6241,59.5468,59.57,60000.0
2018-08-16 15:20:00,77.02,77.08,76.93,77.08,79773.0,59.5777,59.6241,59.5081,59.6241,79773.0
2018-08-16 15:30:00,77.08,77.08,76.93,76.98,95803.0,59.6241,59.6241,59.5081,59.5468,95803.0
2018-08-16 15:40:00,76.98,77.01,76.89,76.98,117427.0,59.5468,59.57,59.4772,59.5468,117427.0
2018-08-16 15:50:00,76.98,76.99,76.87,76.93,296002.0,59.5468,59.5545,59.4617,59.5081,296002.0
2018-08-17 09:30:00,76.92,77.07,76.69,77.06,69189.0,59.5004,59.6164,59.3225,59.6087,69189.0
2018-08-17 09:40:00,77.04,77.1,76.84,77.0,45640.0,59.5932,59.6396,59.4385,59.5623,45640.0
2018-08-17 09:50:00,76.97,77.33,76.97,77.15,66699.0,59.5391,59.8175,59.5391,59.6783,66699.0
2018-08-17 10:00:00,77.05,77.57,77.05,77.55,49912.0,59.6009,60.0032,59.6009,59.9877,49912.0
2018-08-17 10:10:00,77.51,77.52,77.28,77.5,21707.0,59.9568,59.9645,59.7789,59.949,21707.0
2018-08-17 10:20:00,77.51,77.59,77.44,77.59,19085.0,59.9568,60.0186,59.9026,60.0186,19085.0
2018-08-17 10:30:00,77.59,77.88,77.58,77.83,16156.0,60.0186,60.243,60.0109,60.2043,16156.0
2018-08-17 10:40:00,77.83,77.92,77.74,77.91,22758.0,60.2043,60.2739,60.1347,60.2662,22758.0
2018-08-17 10:50:00,77.89,77.89,77.7,77.88,25237.0,60.2507,60.2507,60.1037,60.243,25237.0
2018-08-17 11:00:00,77.91,77.91,77.68,77.75,33236.0,60.2662,60.2662,60.0883,60.1424,33236.0
2018-08-17 11:10:00,77.76,77.98,77.71,77.98,20601.0,60.1502,60.3203,60.1115,60.3203,20601.0
2018-08-17 11:20:00,77.98,78.11,77.95,78.08,33013.0,60.3203,60.4209,60.2971,60.3977,33013.0
2018-08-17 11:30:00,78.1,78.29,78.06,78.13,34741.0,60.4132,60.5601,60.3822,60.4364,34741.0
2018-08-17 11:40:00,78.17,78.24,78.04,78.23,15683.0,60.4673,60.5214,60.3667,60.5137,15683.0
2018-08-17 11:50:00,78.21,78.31,78.14,78.26,20071.0,60.4982,60.5756,60.4441,60.5369,20071.0
2018-08-17 12:00:00,78.24,78.32,78.2,78.22,22397.0,60.5214,60.5833,60.4905,60.506,22397.0
2018-08-17 12:10:00,78.22,78.25,78.11,78.18,19184.0,60.506,60.5292,60.4209,60.475,19184.0
2018-08-17 12:20:00,78.17,78.17,78.01,78.01,12547.0,60.4673,60.4673,60.3435,60.3435,12547.0
2018-08-17 12:30:00,78.01,78.02,77.92,77.92,10316.0,60.3435,60.3513,60.2739,60.2739,10316.0
2018-08-17 12:40:00,77.93,78.02,77.93,78.0,22200.0,60.2817,60.3513,60.2817,60.3358,22200.0
2018-08-17 12:50:00,78.0,78.21,77.98,78.16,60730.0,60.3358,60.4982,60.3203,60.4596,60730.0
2018-08-17 13:00:00,78.17,78.21,78.08,78.16,18758.0,60.4673,60.4982,60.3977,60.4596,18758.0
2018-08-17 13:10:00,78.16,78.32,78.12,78.26,38920.0,60.4596,60.5833,60.4286,60.5369,38920.0
2018-08-17 13:20:00,78.25,78.37,78.22,78.33,24170.0,60.5292,60.622,60.506,60.5911,24170.0
2018-08-17 13:30:00,78.32,78.47,78.32,78.4,30096.0,60.5833,60.6994,60.5833,60.6452,30096.0
2018-08-17 13:40:00,78.42,78.52,78.42,78.45,18610.0,60.6607,60.738,60.6607,60.6839,18610.0
2018-08-17 13:50:00,78.46,78.46,78.32,78.44,15024.0,60.6916,60.6916,60.5833,60.6762,15024.0
2018-08-17 14:00:00,78.42,78.58,78.39,78.44,51306.0,60.6607,60.7845,60.6375,60.6762,51306.0
2018-08-17 14:10:00,78.46,78.67,78.42,78.61,68278.0,60.6916,60.8541,60.6607,60.8077,68278.0
2018-08-17 14:20:00,78.62,78.7,78.52,78.54,31859.0,60.8154,60.8773,60.738,60.7535,31859.0
2018-08-17 14:30:00,78.52,78.56,78.43,78.5,29706.0,60.738,60.769,60.6684,60.7226,29706.0
2018-08-17 14:40:00,78.5,78.55,78.44,78.46,19771.0,60.7226,60.7612,60.6762,60.6916,19771.0
2018-08-17 14:50:00,78.45,78.5,78.43,78.45,23239.0,60.6839,60.7226,60.6684,60.6839,23239.0
2018-08-17 15:00:00,78.45,78.47,78.34,78.35,28390.0,60.6839,60.6994,60.5988,60.6065,28390.0
2018-08-17 15:10:00,78.34,78.36,78.29,78.33,43507.0,60.5988,60.6143,60.5601,60.5911,43507.0
2018-08-17 15:20:00,78.32,78.35,78.26,78.32,27956.0,60.5833,60.6065,60.5369,60.5833,27956.0
2018-08-17 15:30:00,78.33,78.39,78.3,78.36,49724.0,60.5911,60.6375,60.5679,60.6143,49724.0
2018-08-17 15:40:00,78.36,78.44,78.36,78.44,77760.0,60.6143,60.6762,60.6143,60.6762,77760.0
2018-08-17 15:50:00,78.43,78.52,78.37,78.48,156423.0,60.6684,60.738,60.622,60.7071,156423.0
2018-08-20 09:30:00,78.54,78.92,78.28,78.9,49653.0,60.7535,61.0475,60.5524,61.032,49653.0
2018-08-20 09:40:00,78.9,79.01,78.58,78.98,42114.0,61.032,61.1171,60.7845,61.0939,42114.0
2018-08-20 09:50:00,79.01,79.02,78.73,78.78,47859.0,61.1171,61.1248,60.9005,60.9392,47859.0
2018-08-20 10:00:00,78.79,79.3,78.74,79.19,148949.0,60.9469,61.3414,60.9082,61.2563,148949.0
2018-08-20 10:10:00,79.17,79.19,78.74,78.92,59732.0,61.2408,61.2563,60.9082,61.0475,59732.0
2018-08-20 10:20:00,78.88,78.9,78.66,78.78,22203.0,61.0165,61.032,60.8463,60.9392,22203.0
2018-08-20 10:30:00,78.75,79.0,78.75,78.88,14354.0,60.916,61.1093,60.916,61.0165,14354.0
2018-08-20 10:40:00,78.88,78.95,78.78,78.94,18113.0,61.0165,61.0707,60.9392,61.0629,18113.0
2018-08-20 10:50:00,78.91,79.02,78.88,78.98,23863.0,61.0397,61.1248,61.0165,61.0939,23863.0
2018-08-20 11:00:00,79.0,79.19,79.0,79.08,34626.0,61.1093,61.2563,61.1093,61.1712,34626.0
2018-08-20 11:10:00,79.09,79.3,79.09,79.22,38098.0,61.179,61.3414,61.179,61.2795,38098.0
2018-08-20 11:20:00,79.24,79.37,79.23,79.33,34227.0,61.295,61.3955,61.2872,61.3646,34227.0
2018-08-20 11:30:00,79.34,79.4,79.24,79.39,26680.0,61.3723,61.4187,61.295,61.411,26680.0
2018-08-20 11:40:00,79.39,79.39,79.19,79.25,32310.0,61.411,61.411,61.2563,61.3027,32310.0
2018-08-20 11:50:00,79.24,79.32,79.2,79.21,17427.0,61.295,61.3569,61.264,61.2718,17427.0
2018-08-20 12:00:00,79.23,79.39,79.19,79.38,16279.0,61.2872,61.411,61.2563,61.4033,16279.0
2018-08-20 12:10:00,79.36,79.46,79.27,79.27,24452.0,61.3878,61.4652,61.3182,61.3182,24452.0
2018-08-20 12:20:00,79.26,79.44,79.25,79.4,40928.0,61.3105,61.4497,61.3027,61.4187,40928.0
2018-08-20 12:30:00,79.41,79.56,79.41,79.52,37789.0,61.4265,61.5425,61.4265,61.5116,37789.0
2018-08-20 12:40:00,79.51,79.59,79.48,79.48,25177.0,61.5038,61.5657,61.4806,61.4806,25177.0
2018-08-20 12:50:00,79.49,79.49,79.38,79.47,26678.0,61.4884,61.4884,61.4033,61.4729,26678.0
2018-08-20 13:00:00,79.5,79.53,79.36,79.45,29630.0,61.4961,61.5193,61.3878,61.4574,29630.0
2018-08-20 13:10:00,79.45,79.51,79.43,79.5,20722.0,61.4574,61.5038,61.442,61.4961,20722.0
2018-08-20 13:20:00,79.49,79.68,79.48,79.66,48314.0,61.4884,61.6353,61.4806,61.6199,48314.0
2018-08-20 13:30:00,79.67,79.72,79.64,79.68,28446.0,61.6276,61.6663,61.6044,61.6353,28446.0
2018-08-20 13:40:00,79.67,79.72,79.61,79.62,45570.0,61.6276,61.6663,61.5812,61.5889,45570.0
2018-08-20 13:50:00,79.62,79.67,79.56,79.64,38344.0,61.5889,61.6276,61.5425,61.6044,38344.0
2018-08-20 14:00:00,79.64,79.69,79.46,79.47,43918.0,61.6044,61.6431,61.4652,61.4729,43918.0
2018-08-20 14:10:00,79.46,79.61,79.46,79.59,34112.0,61.4652,61.5812,61.4652,61.5657,34112.0
2018-08-20 14:20:00,79.59,79.64,79.55,79.63,17783.0,61.5657,61.6044,61.5348,61.5967,17783.0
2018-08-20 14:30:00,79.64,79.68,79.56,79.58,18799.0,61.6044,61.6353,61.5425,61.558,18799.0
2018-08-20 14:40:00,79.56,79.56,79.37,79.38,46908.0,61.5425,61.5425,61.3955,61.4033,46908.0
2018-08-20 14:50:00,79.38,79.48,79.37,79.47,19247.0,61.4033,61.4806,61.3955,61.4729,19247.0
2018-08-20 15:00:00,79.47,79.53,79.46,79.48,17438.0,61.4729,61.5193,61.4652,61.4806,17438.0
2018-08-20 15:10:00,79.48,79.56,79.43,79.44,20791.0,61.4806,61.5425,61.442,61.4497,20791.0
2018-08-20 15:20:00,79.45,79.55,79.44,79.47,38266.0,61.4574,61.5348,61.4497,61.4729,38266.0
2018-08-20 15:30:00,79.46,79.57,79.46,79.55,31576.0,61.4652,61.5503,61.4652,61.5348,31576.0
2018-08-20 15:40:00,79.54,79.58,79.44,79.45,66047.0,61.527,61.558,61.4497,61.4574,66047.0
2018-08-20 15:50:00,79.45,79.45,79.38,79.39,164022.0,61.4574,61.4574,61.4033,61.411,164022.0
2018-08-21 09:30:00,79.4,80.4,79.17,79.98,189384.0,61.4187,62.1923,61.2408,61.8674,189384.0
2018-08-21 09:40:00,80.01,80.79,80.01,80.43,225777.0,61.8906,62.494,61.8906,62.2155,225777.0
2018-08-21 09:50:00,80.44,81.09,80.44,80.98,162592.0,62.2232,62.726,62.2232,62.6409,162592.0
2018-08-21 10:00:00,80.96,81.14,80.56,80.64,156071.0,62.6255,62.7647,62.3161,62.3779,156071.0
2018-08-21 10:10:00,80.65,80.8,80.25,80.27,111596.0,62.3857,62.5017,62.0763,62.0917,111596.0
2018-08-21 10:20:00,80.26,80.32,80.1,80.31,71388.0,62.084,62.1304,61.9602,62.1227,71388.0
2018-08-21 10:30:00,80.31,80.47,80.21,80.32,44822.0,62.1227,62.2464,62.0453,62.1304,44822.0
2018-08-21 10:40:00,80.29,80.49,80.27,80.41,43096.0,62.1072,62.2619,62.0917,62.2,43096.0
2018-08-21 10:50:00,80.42,80.92,80.4,80.91,210992.0,62.2078,62.5945,62.1923,62.5868,210992.0
2018-08-21 11:00:00,80.9,81.09,80.9,81.03,138099.0,62.5791,62.726,62.5791,62.6796,138099.0
2018-08-21 11:10:00,81.01,81.03,80.82,80.9,67601.0,62.6641,62.6796,62.5172,62.5791,67601.0
2018-08-21 11:20:00,80.9,81.05,80.87,80.93,60783.0,62.5791,62.6951,62.5558,62.6023,60783.0
2018-08-21 11:30:00,80.92,81.68,80.87,81.59,211676.0,62.5945,63.1824,62.5558,63.1128,211676.0
2018-08-21 11:40:00,81.6,81.64,81.47,81.59,69015.0,63.1205,63.1515,63.02,63.1128,69015.0
2018-08-21 11:50:00,81.56,81.63,81.42,81.55,95610.0,63.0896,63.1437,62.9813,63.0819,95610.0
2018-08-21 12:00:00,81.55,81.63,81.45,81.49,41215.0,63.0819,63.1437,63.0045,63.0354,41215.0
2018-08-21 12:10:00,81.48,81.58,81.27,81.58,84293.0,63.0277,63.1051,62.8653,63.1051,84293.0
2018-08-21 12:20:00,81.58,81.82,81.56,81.76,51850.0,63.1051,63.2907,63.0896,63.2443,51850.0
2018-08-21 12:30:00,81.75,81.76,81.48,81.52,41272.0,63.2366,63.2443,63.0277,63.0586,41272.0
2018-08-21 12:40:00,81.5,81.52,81.36,81.38,42617.0,63.0432,63.0586,62.9349,62.9504,42617.0
2018-08-21 12:50:00,81.38,81.43,81.3,81.32,26704.0,62.9504,62.989,62.8885,62.9039,26704.0
2018-08-21 13:00:00,81.3,81.42,81.3,81.39,29061.0,62.8885,62.9813,62.8885,62.9581,29061.0
2018-08-21 13:10:00,81.39,81.39,81.17,81.31,50317.0,62.9581,62.9581,62.7879,62.8962,50317.0
2018-08-21 13:20:00,81.3,81.3,81.22,81.26,21427.0,62.8885,62.8885,62.8266,62.8575,21427.0
2018-08-21 13:30:00,81.25,81.39,81.25,81.33,25317.0,62.8498,62.9581,62.8498,62.9117,25317.0
2018-08-21 13:40:00,81.32,81.42,81.19,81.32,39615.0,62.9039,62.9813,62.8034,62.9039,39615.0
2018-08-21 13:50:00,81.31,81.45,81.3,81.38,61737.0,62.8962,63.0045,62.8885,62.9504,61737.0
2018-08-21 14:00:00,81.39,81.59,81.38,81.48,80254.0,62.9581,63.1128,62.9504,63.0277,80254.0
2018-08-21 14:10:00,81.48,81.54,81.4,81.52,48205.0,63.0277,63.0741,62.9658,63.0586,48205.0
2018-08-21 14:20:00,81.52,81.61,81.43,81.61,71997.0,63.0586,63.1283,62.989,63.1283,71997.0
2018-08-21 14:30:00,81.61,81.62,81.35,81.35,103423.0,63.1283,63.136,62.9271,62.9271,103423.0
2018-08-21 14:40:00,81.34,81.36,81.2,81.2,89311.0,62.9194,62.9349,62.8111,62.8111,89311.0
2018-08-21 14:50:00,81.19,81.38,81.1,81.36,95122.0,62.8034,62.9504,62.7338,62.9349,95122.0
2018-08-21 15:00:00,81.37,81.56,81.35,81.43,106927.0,62.9426,63.0896,62.9271,62.989,106927.0
2018-08-21 15:10:00,81.43,81.48,81.32,81.36,72181.0,62.989,63.0277,62.9039,62.9349,72181.0
2018-08-21 15:20:00,81.35,81.47,81.31,81.39,93202.0,62.9271,63.02,62.8962,62.9581,93202.0
2018-08-21 15:30:00,81.38,81.54,81.37,81.54,100367.0,62.9504,63.0741,62.9426,63.0741,100367.0
2018-08-21 15:40:00,81.55,81.55,81.38,81.48,172748.0,63.0819,63.0819,62.9504,63.0277,172748.0
2018-08-21 15:50:00,81.48,81.57,81.37,81.43,362143.0,63.0277,63.0973,62.9426,62.989,362143.0
2018-08-22 09:30:00,81.9,84.37,81.79,83.69,349107.0,63.3526,65.2632,63.2675,64.7372,349107.0
2018-08-22 09:40:00,83.69,84.25,83.03,83.09,201755.0,64.7372,65.1704,64.2267,64.2731,201755.0
2018-08-22 09:50:00,83.12,83.45,82.9,83.35,147844.0,64.2963,64.5516,64.1261,64.4742,147844.0
2018-08-22 10:00:00,83.31,83.65,83.18,83.45,306188.0,64.4433,64.7063,64.3427,64.5516,306188.0
2018-08-22 10:10:00,83.43,83.44,83.1,83.32,103608.0,64.5361,64.5438,64.2808,64.451,103608.0
2018-08-22 10:20:00,83.33,83.52,83.18,83.24,62301.0,64.4587,64.6057,64.3427,64.3891,62301.0
2018-08-22 10:30:00,83.25,83.53,83.13,83.49,74127.0,64.3969,64.6135,64.304,64.5825,74127.0
2018-08-22 10:40:00,83.48,83.57,83.3,83.47,46434.0,64.5748,64.6444,64.4355,64.567,46434.0
2018-08-22 10:50:00,83.49,83.49,82.97,82.99,76248.0,64.5825,64.5825,64.1803,64.1957,76248.0
2018-08-22 11:00:00,83.0,83.04,82.81,82.98,37802.0,64.2035,64.2344,64.0565,64.188,37802.0
2018-08-22 11:10:00,82.96,82.97,82.47,82.58,72357.0,64.1725,64.1803,63.7935,63.8786,72357.0
2018-08-22 11:20:00,82.58,82.81,82.42,82.63,71708.0,63.8786,64.0565,63.7548,63.9173,71708.0
2018-08-22 11:30:00,82.61,82.68,82.46,82.64,144018.0,63.9018,63.9559,63.7858,63.925,144018.0
2018-08-22 11:40:00,82.64,82.75,82.48,82.5,56501.0,63.925,64.0101,63.8012,63.8167,56501.0
2018-08-22 11:50:00,82.5,82.54,82.12,82.15,204398.0,63.8167,63.8477,63.5228,63.546,204398.0
2018-08-22 12:00:00,82.15,82.49,82.03,82.25,87122.0,63.546,63.809,63.4531,63.6233,87122.0
2018-08-22 12:10:00,82.27,82.34,82.07,82.09,33698.0,63.6388,63.6929,63.4841,63.4996,33698.0
2018-08-22 12:20:00,82.08,82.29,82.02,82.28,30187.0,63.4918,63.6543,63.4454,63.6465,30187.0
2018-08-22 12:30:00,82.28,82.31,82.09,82.12,50901.0,63.6465,63.6697,63.4996,63.5228,50901.0
2018-08-22 12:40:00,82.12,82.12,81.88,81.98,77133.0,63.5228,63.5228,63.3371,63.4145,77133.0
2018-08-22 12:50:00,81.99,82.09,81.91,82.06,35702.0,63.4222,63.4996,63.3603,63.4764,35702.0
2018-08-22 13:00:00,82.07,82.12,81.95,82.0,45887.0,63.4841,63.5228,63.3913,63.4299,45887.0
2018-08-22 13:10:00,82.0,82.13,81.98,82.04,29601.0,63.4299,63.5305,63.4145,63.4609,29601.0
2018-08-22 13:20:00,82.04,82.05,81.81,81.93,32996.0,63.4609,63.4686,63.283,63.3758,32996.0
2018-08-22 13:30:00,81.91,81.93,81.73,81.83,62083.0,63.3603,63.3758,63.2211,63.2984,62083.0
2018-08-22 13:40:00,81.81,81.83,81.65,81.71,33864.0,63.283,63.2984,63.1592,63.2056,33864.0
2018-08-22 13:50:00,81.72,81.76,81.67,81.75,36315.0,63.2134,63.2443,63.1747,63.2366,36315.0
2018-08-22 14:00:00,81.77,81.85,81.73,81.74,84864.0,63.252,63.3139,63.2211,63.2288,84864.0
2018-08-22 14:10:00,81.72,81.73,81.27,81.31,59986.0,63.2134,63.2211,62.8653,62.8962,59986.0
2018-08-22 14:20:00,81.31,81.4,81.12,81.24,61599.0,62.8962,62.9658,62.7492,62.8421,61599.0
2018-08-22 14:30:00,81.24,81.29,80.98,81.0,102409.0,62.8421,62.8807,62.6409,62.6564,102409.0
2018-08-22 14:40:00,81.02,81.12,80.63,80.72,91581.0,62.6719,62.7492,62.3702,62.4398,91581.0
2018-08-22 14:50:00,80.73,81.06,80.65,80.99,68553.0,62.4476,62.7028,62.3857,62.6487,68553.0
2018-08-22 15:00:00,81.02,81.04,80.8,81.02,53810.0,62.6719,62.6873,62.5017,62.6719,53810.0
2018-08-22 15:10:00,81.03,81.11,80.96,81.09,47158.0,62.6796,62.7415,62.6255,62.726,47158.0
2018-08-22 15:20:00,81.09,81.1,80.88,80.89,58653.0,62.726,62.7338,62.5636,62.5713,58653.0
2018-08-22 15:30:00,80.89,81.15,80.86,80.95,78153.0,62.5713,62.7724,62.5481,62.6177,78153.0
2018-08-22 15:40:00,80.95,81.0,80.8,80.9,141308.0,62.6177,62.6564,62.5017,62.5791,141308.0
2018-08-22 15:50:00,80.89,81.04,80.88,80.95,180451.0,62.5713,62.6873,62.5636,62.6177,180451.0
2018-08-23 09:30:00,80.99,81.9,80.99,81.85,121250.0,62.6487,63.3526,62.6487,63.3139,121250.0
2018-08-23 09:40:00,81.9,82.27,81.57,82.0,136703.0,63.3526,63.6388,63.0973,63.4299,136703.0
2018-08-23 09:50:00,82.0,82.38,81.81,81.99,189032.0,63.4299,63.7239,63.283,63.4222,189032.0
2018-08-23 10:00:00,82.0,82.2,81.93,81.93,71050.0,63.4299,63.5847,63.3758,63.3758,71050.0
2018-08-23 10:10:00,81.92,82.2,81.77,82.19,77576.0,63.3681,63.5847,63.252,63.5769,77576.0
2018-08-23 10:20:00,82.18,82.29,82.02,82.28,43036.0,63.5692,63.6543,63.4454,63.6465,43036.0
2018-08-23 10:30:00,82.28,82.51,82.27,82.43,57495.0,63.6465,63.8244,63.6388,63.7626,57495.0
2018-08-23 10:40:00,82.42,82.51,82.13,82.17,103787.0,63.7548,63.8244,63.5305,63.5614,103787.0
2018-08-23 10:50:00,82.22,82.36,82.13,82.23,32901.0,63.6001,63.7084,63.5305,63.6079,32901.0
2018-08-23 11:00:00,82.21,82.54,82.18,82.49,48376.0,63.5924,63.8477,63.5692,63.809,48376.0
2018-08-23 11:10:00,82.5,82.54,82.26,82.27,77064.0,63.8167,63.8477,63.6311,63.6388,77064.0
2018-08-23 11:20:00,82.26,82.47,82.17,82.35,70147.0,63.6311,63.7935,63.5614,63.7007,70147.0
2018-08-23 11:30:00,82.36,82.42,82.11,82.11,47992.0,63.7084,63.7548,63.515,63.515,47992.0
2018-08-23 11:40:00,82.11,82.29,82.09,82.25,39641.0,63.515,63.6543,63.4996,63.6233,39641.0
2018-08-23 11:50:00,82.26,82.42,82.25,82.28,23538.0,63.6311,63.7548,63.6233,63.6465,23538.0
2018-08-23 12:00:00,82.28,82.44,82.26,82.41,27820.0,63.6465,63.7703,63.6311,63.7471,27820.0
2018-08-23 12:10:00,82.42,82.45,82.27,82.37,29712.0,63.7548,63.778,63.6388,63.7162,29712.0
2018-08-23 12:20:00,82.38,82.43,82.32,82.42,53710.0,63.7239,63.7626,63.6775,63.7548,53710.0
2018-08-23 12:30:00,82.41,82.5,82.3,82.33,107230.0,63.7471,63.8167,63.662,63.6852,107230.0
2018-08-23 12:40:00,82.35,82.42,82.25,82.38,53070.0,63.7007,63.7548,63.6233,63.7239,53070.0
2018-08-23 12:50:00,82.38,82.4,82.31,82.36,31656.0,63.7239,63.7394,63.6697,63.7084,31656.0
2018-08-23 13:00:00,82.35,82.49,82.32,82.42,49645.0,63.7007,63.809,63.6775,63.7548,49645.0
2018-08-23 13:10:00,82.42,82.51,82.41,82.5,46398.0,63.7548,63.8244,63.7471,63.8167,46398.0
2018-08-23 13:20:00,82.51,82.51,82.4,82.43,19914.0,63.8244,63.8244,63.7394,63.7626,19914.0
2018-08-23 13:30:00,82.43,82.47,82.4,82.43,18780.0,63.7626,63.7935,63.7394,63.7626,18780.0
2018-08-23 13:40:00,82.42,82.45,82.35,82.41,29176.0,63.7548,63.778,63.7007,63.7471,29176.0
2018-08-23 13:50:00,82.41,82.43,82.32,82.37,25858.0,63.7471,63.7626,63.6775,63.7162,25858.0
2018-08-23 14:00:00,82.36,82.44,82.36,82.38,27419.0,63.7084,63.7703,63.7084,63.7239,27419.0
2018-08-23 14:10:00,82.37,82.43,82.33,82.42,43607.0,63.7162,63.7626,63.6852,63.7548,43607.0
2018-08-23 14:20:00,82.41,82.49,82.38,82.39,36295.0,63.7471,63.809,63.7239,63.7316,36295.0
2018-08-23 14:30:00,82.38,82.45,82.36,82.42,30631.0,63.7239,63.778,63.7084,63.7548,30631.0
2018-08-23 14:40:00,82.43,82.44,82.37,82.4,32336.0,63.7626,63.7703,63.7162,63.7394,32336.0
2018-08-23 14:50:00,82.39,82.49,82.34,82.49,50550.0,63.7316,63.809,63.6929,63.809,50550.0
2018-08-23 15:00:00,82.48,82.7,82.48,82.68,54527.0,63.8012,63.9714,63.8012,63.9559,54527.0
2018-08-23 15:10:00,82.68,82.73,82.61,82.65,43525.0,63.9559,63.9946,63.9018,63.9327,43525.0
2018-08-23 15:20:00,82.65,82.68,82.5,82.66,75870.0,63.9327,63.9559,63.8167,63.9405,75870.0
2018-08-23 15:30:00,82.66,82.72,82.49,82.58,78954.0,63.9405,63.9869,63.809,63.8786,78954.0
2018-08-23 15:40:00,82.58,82.61,82.44,82.47,93030.0,63.8786,63.9018,63.7703,63.7935,93030.0
2018-08-23 15:50:00,82.46,82.66,82.35,82.59,263165.0,63.7858,63.9405,63.7007,63.8863,263165.0
2018-08-24 09:30:00,83.21,83.21,81.3,81.4,252599.0,64.3659,64.3659,62.8885,62.9658,252599.0
2018-08-24 09:40:00,81.44,82.12,81.38,81.72,182891.0,62.9968,63.5228,62.9504,63.2134,182891.0
2018-08-24 09:50:00,81.77,81.82,80.92,81.06,207278.0,63.252,63.2907,62.5945,62.7028,207278.0
2018-08-24 10:00:00,81.11,81.39,81.04,81.34,156604.0,62.7415,62.9581,62.6873,62.9194,156604.0
2018-08-24 10:10:00,81.32,81.55,81.2,81.43,115791.0,62.9039,63.0819,62.8111,62.989,115791.0
2018-08-24 10:20:00,81.44,81.87,81.43,81.73,72962.0,62.9968,63.3294,62.989,63.2211,72962.0
2018-08-24 10:30:00,81.73,82.02,81.72,82.0,83634.0,63.2211,63.4454,63.2134,63.4299,83634.0
2018-08-24 10:40:00,81.97,82.0,81.28,81.48,89928.0,63.4067,63.4299,62.873,63.0277,89928.0
2018-08-24 10:50:00,81.45,81.46,81.11,81.15,87784.0,63.0045,63.0122,62.7415,62.7724,87784.0
2018-08-24 11:00:00,81.15,81.56,80.95,81.53,109933.0,62.7724,63.0896,62.6177,63.0664,109933.0
2018-08-24 11:10:00,81.5,81.55,81.29,81.46,47910.0,63.0432,63.0819,62.8807,63.0122,47910.0
2018-08-24 11:20:00,81.47,81.5,81.28,81.41,53946.0,63.02,63.0432,62.873,62.9736,53946.0
2018-08-24 11:30:00,81.42,81.72,81.36,81.66,48223.0,62.9813,63.2134,62.9349,63.1669,48223.0
2018-08-24 11:40:00,81.66,81.68,81.47,81.62,50252.0,63.1669,63.1824,63.02,63.136,50252.0
2018-08-24 11:50:00,81.62,81.77,81.53,81.77,35085.0,63.136,63.252,63.0664,63.252,35085.0
2018-08-24 12:00:00,81.77,81.78,81.51,81.55,28803.0,63.252,63.2598,63.0509,63.0819,28803.0
2018-08-24 12:10:00,81.57,81.63,81.41,81.62,37140.0,63.0973,63.1437,62.9736,63.136,37140.0
2018-08-24 12:20:00,81.63,81.88,81.6,81.78,41390.0,63.1437,63.3371,63.1205,63.2598,41390.0
2018-08-24 12:30:00,81.77,81.79,81.48,81.51,66116.0,63.252,63.2675,63.0277,63.0509,66116.0
2018-08-24 12:40:00,81.51,81.72,81.49,81.61,37707.0,63.0509,63.2134,63.0354,63.1283,37707.0
2018-08-24 12:50:00,81.61,81.63,81.44,81.46,55299.0,63.1283,63.1437,62.9968,63.0122,55299.0
2018-08-24 13:00:00,81.47,81.59,81.4,81.41,62593.0,63.02,63.1128,62.9658,62.9736,62593.0
2018-08-24 13:10:00,81.42,81.44,81.29,81.33,30278.0,62.9813,62.9968,62.8807,62.9117,30278.0
2018-08-24 13:20:00,81.34,81.38,81.22,81.25,37478.0,62.9194,62.9504,62.8266,62.8498,37478.0
2018-08-24 13:30:00,81.28,81.54,81.28,81.52,40107.0,62.873,63.0741,62.873,63.0586,40107.0
2018-08-24 13:40:00,81.53,81.63,81.44,81.62,35691.0,63.0664,63.1437,62.9968,63.136,35691.0
2018-08-24 13:50:00,81.61,81.67,81.54,81.63,23638.0,63.1283,63.1747,63.0741,63.1437,23638.0
2018-08-24 14:00:00,81.63,81.69,81.52,81.67,31681.0,63.1437,63.1901,63.0586,63.1747,31681.0
2018-08-24 14:10:00,81.68,81.75,81.6,81.6,29655.0,63.1824,63.2366,63.1205,63.1205,29655.0
2018-08-24 14:20:00,81.58,81.6,81.52,81.56,93848.0,63.1051,63.1205,63.0586,63.0896,93848.0
2018-08-24 14:30:00,81.56,81.97,81.48,81.9,91311.0,63.0896,63.4067,63.0277,63.3526,91311.0
2018-08-24 14:40:00,81.92,81.98,81.8,81.87,54847.0,63.3681,63.4145,63.2752,63.3294,54847.0
2018-08-24 14:50:00,81.86,81.92,81.73,81.73,44178.0,63.3216,63.3681,63.2211,63.2211,44178.0
2018-08-24 15:00:00,81.73,81.9,81.73,81.79,42030.0,63.2211,63.3526,63.2211,63.2675,42030.0
2018-08-24 15:10:00,81.79,81.85,81.71,81.8,44696.0,63.2675,63.3139,63.2056,63.2752,44696.0
2018-08-24 15:20:00,81.82,81.96,81.77,81.96,73513.0,63.2907,63.399,63.252,63.399,73513.0
2018-08-24 15:30:00,81.96,82.1,81.9,82.03,78891.0,63.399,63.5073,63.3526,63.4531,78891.0
2018-08-24 15:40:00,82.04,82.14,82.02,82.08,117060.0,63.4609,63.5382,63.4454,63.4918,117060.0
2018-08-24 15:50:00,82.08,82.13,81.97,82.08,348016.0,63.4918,63.5305,63.4067,63.4918,348016.0
2018-08-27 09:30:00,83.04,83.2,82.35,82.74,193897.0,64.2344,64.3582,63.7007,64.0024,193897.0
2018-08-27 09:40:00,82.7,82.83,82.57,82.67,163125.0,63.9714,64.072,63.8709,63.9482,163125.0
2018-08-27 09:50:00,82.66,82.67,82.27,82.35,88155.0,63.9405,63.9482,63.6388,63.7007,88155.0
2018-08-27 10:00:00,82.36,82.55,82.35,82.41,72493.0,63.7084,63.8554,63.7007,63.7471,72493.0
2018-08-27 10:10:00,82.38,82.44,82.31,82.38,53165.0,63.7239,63.7703,63.6697,63.7239,53165.0
2018-08-27 10:20:00,82.38,82.38,82.13,82.2,71582.0,63.7239,63.7239,63.5305,63.5847,71582.0
2018-08-27 10:30:00,82.19,82.41,82.19,82.26,65638.0,63.5769,63.7471,63.5769,63.6311,65638.0
2018-08-27 10:40:00,82.27,82.37,82.03,82.03,97430.0,63.6388,63.7162,63.4531,63.4531,97430.0
2018-08-27 10:50:00,82.03,82.37,82.01,82.2,69324.0,63.4531,63.7162,63.4377,63.5847,69324.0
2018-08-27 11:00:00,82.19,82.19,81.68,81.71,97395.0,63.5769,63.5769,63.1824,63.2056,97395.0
2018-08-27 11:10:00,81.71,82.01,81.65,81.84,51473.0,63.2056,63.4377,63.1592,63.3062,51473.0
2018-08-27 11:20:00,81.83,81.89,81.71,81.74,53895.0,63.2984,63.3449,63.2056,63.2288,53895.0
2018-08-27 11:30:00,81.74,81.82,81.63,81.63,93210.0,63.2288,63.2907,63.1437,63.1437,93210.0
2018-08-27 11:40:00,81.62,82.16,81.6,82.13,181899.0,63.136,63.5537,63.1205,63.5305,181899.0
2018-08-27 11:50:00,82.15,82.25,82.03,82.2,50257.0,63.546,63.6233,63.4531,63.5847,50257.0
2018-08-27 12:00:00,82.2,82.31,82.12,82.14,133683.0,63.5847,63.6697,63.5228,63.5382,133683.0
2018-08-27 12:10:00,82.15,82.24,82.15,82.21,41072.0,63.546,63.6156,63.546,63.5924,41072.0
2018-08-27 12:20:00,82.2,82.29,82.08,82.08,35067.0,63.5847,63.6543,63.4918,63.4918,35067.0
2018-08-27 12:30:00,82.09,82.17,81.98,81.99,34754.0,63.4996,63.5614,63.4145,63.4222,34754.0
2018-08-27 12:40:00,82.0,82.16,81.99,82.07,36437.0,63.4299,63.5537,63.4222,63.4841,36437.0
2018-08-27 12:50:00,82.07,82.25,82.07,82.25,31866.0,63.4841,63.6233,63.4841,63.6233,31866.0
2018-08-27 13:00:00,82.26,82.31,82.04,82.17,68471.0,63.6311,63.6697,63.4609,63.5614,68471.0
2018-08-27 13:10:00,82.15,82.28,82.15,82.22,36572.0,63.546,63.6465,63.546,63.6001,36572.0
2018-08-27 13:20:00,82.22,82.27,81.8,81.87,114154.0,63.6001,63.6388,63.2752,63.3294,114154.0
2018-08-27 13:30:00,81.88,82.22,81.88,82.14,64633.0,63.3371,63.6001,63.3371,63.5382,64633.0
2018-08-27 13:40:00,82.14,82.14,81.98,81.99,77003.0,63.5382,63.5382,63.4145,63.4222,77003.0
2018-08-27 13:50:00,81.99,82.01,81.85,81.93,85673.0,63.4222,63.4377,63.3139,63.3758,85673.0
2018-08-27 14:00:00,81.94,82.05,81.89,81.95,65406.0,63.3835,63.4686,63.3449,63.3913,65406.0
2018-08-27 14:10:00,81.96,82.19,81.95,82.01,115335.0,63.399,63.5769,63.3913,63.4377,115335.0
2018-08-27 14:20:00,82.02,82.08,81.95,82.03,49205.0,63.4454,63.4918,63.3913,63.4531,49205.0
2018-08-27 14:30:00,82.03,82.12,81.81,81.86,126759.0,63.4531,63.5228,63.283,63.3216,126759.0
2018-08-27 14:40:00,81.88,82.0,81.86,81.95,72686.0,63.3371,63.4299,63.3216,63.3913,72686.0
2018-08-27 14:50:00,81.94,82.42,81.92,82.23,222117.0,63.3835,63.7548,63.3681,63.6079,222117.0
2018-08-27 15:00:00,82.24,82.24,81.95,82.01,124468.0,63.6156,63.6156,63.3913,63.4377,124468.0
2018-08-27 15:10:00,82.01,82.01,81.55,81.56,286387.0,63.4377,63.4377,63.0819,63.0896,286387.0
2018-08-27 15:20:00,81.57,81.67,81.42,81.43,209553.0,63.0973,63.1747,62.9813,62.989,209553.0
2018-08-27 15:30:00,81.43,81.81,81.42,81.71,152742.0,62.989,63.283,62.9813,63.2056,152742.0
2018-08-27 15:40:00,81.71,81.86,81.49,81.52,216519.0,63.2056,63.3216,63.0354,63.0586,216519.0
2018-08-27 15:50:00,81.52,81.71,81.5,81.66,408624.0,63.0586,63.2056,63.0432,63.1669,408624.0
2018-08-28 09:30:00,77.5,78.69,76.75,77.52,1733369.0,59.949,60.8695,59.3689,59.9645,1733369.0
2018-08-28 09:40:00,77.48,79.25,75.21,75.31,1591488.0,59.9336,61.3027,58.1776,58.255,1591488.0
2018-08-28 09:50:00,75.33,76.14,74.76,75.35,1298929.0,58.2705,58.897,57.8295,58.2859,1298929.0
2018-08-28 10:00:00,75.4,77.08,75.37,76.75,1096450.0,58.3246,59.6241,58.3014,59.3689,1096450.0
2018-08-28 10:10:00,76.73,76.98,76.07,76.28,532886.0,59.3534,59.5468,58.8429,59.0053,532886.0
2018-08-28 10:20:00,76.29,76.72,75.81,76.64,503079.0,59.0131,59.3457,58.6418,59.2838,503079.0
2018-08-28 10:30:00,76.62,76.65,75.9,76.33,573642.0,59.2683,59.2915,58.7114,59.044,573642.0
2018-08-28 10:40:00,76.34,76.34,75.7,75.91,375709.0,59.0517,59.0517,58.5567,58.7191,375709.0
2018-08-28 10:50:00,75.93,76.19,75.6,75.61,331314.0,58.7346,58.9357,58.4793,58.487,331314.0
2018-08-28 11:00:00,75.62,75.67,75.36,75.59,368942.0,58.4948,58.5335,58.2937,58.4716,368942.0
2018-08-28 11:10:00,75.6,76.15,75.51,75.71,314840.0,58.4793,58.9048,58.4097,58.5644,314840.0
2018-08-28 11:20:00,75.74,76.09,75.7,75.8,180405.0,58.5876,58.8583,58.5567,58.634,180405.0
2018-08-28 11:30:00,75.81,76.23,75.72,75.93,189698.0,58.6418,58.9666,58.5721,58.7346,189698.0
2018-08-28 11:40:00,75.96,76.49,75.86,76.36,291732.0,58.7578,59.1678,58.6804,59.0672,291732.0
2018-08-28 11:50:00,76.33,76.72,76.25,76.63,287906.0,59.044,59.3457,58.9821,59.2761,287906.0
2018-08-28 12:00:00,76.61,76.74,76.35,76.58,175875.0,59.2606,59.3611,59.0595,59.2374,175875.0
2018-08-28 12:10:00,76.58,77.38,76.58,77.26,269116.0,59.2374,59.8562,59.2374,59.7634,269116.0
2018-08-28 12:20:00,77.26,77.83,77.26,77.66,400972.0,59.7634,60.2043,59.7634,60.0728,400972.0
2018-08-28 12:30:00,77.64,77.66,77.21,77.25,245483.0,60.0573,60.0728,59.7247,59.7556,245483.0
2018-08-28 12:40:00,77.25,77.43,77.03,77.13,201794.0,59.7556,59.8949,59.5855,59.6628,201794.0
2018-08-28 12:50:00,77.13,77.39,76.95,77.13,193957.0,59.6628,59.8639,59.5236,59.6628,193957.0
2018-08-28 13:00:00,77.13,77.22,76.74,76.76,154087.0,59.6628,59.7324,59.3611,59.3766,154087.0
2018-08-28 13:10:00,76.73,77.04,76.56,76.91,194318.0,59.3534,59.5932,59.2219,59.4926,194318.0
2018-08-28 13:20:00,76.94,77.29,76.87,77.27,123763.0,59.5159,59.7866,59.4617,59.7711,123763.0
2018-08-28 13:30:00,77.28,77.57,77.16,77.51,124091.0,59.7789,60.0032,59.686,59.9568,124091.0
2018-08-28 13:40:00,77.5,77.6,77.27,77.27,132701.0,59.949,60.0264,59.7711,59.7711,132701.0
2018-08-28 13:50:00,77.28,77.33,76.88,77.31,195546.0,59.7789,59.8175,59.4694,59.8021,195546.0
2018-08-28 14:00:00,77.28,77.62,77.23,77.56,165790.0,59.7789,60.0419,59.7402,59.9954,165790.0
2018-08-28 14:10:00,77.57,77.83,77.29,77.72,183715.0,60.0032,60.2043,59.7866,60.1192,183715.0
2018-08-28 14:20:00,77.71,78.23,77.68,78.03,283271.0,60.1115,60.5137,60.0883,60.359,283271.0
2018-08-28 14:30:00,78.03,78.03,77.32,77.34,332210.0,60.359,60.359,59.8098,59.8253,332210.0
2018-08-28 14:40:00,77.36,77.4,77.01,77.05,366605.0,59.8407,59.8717,59.57,59.6009,366605.0
2018-08-28 14:50:00,77.06,77.62,77.05,77.54,209143.0,59.6087,60.0419,59.6009,59.98,209143.0
2018-08-28 15:00:00,77.57,77.77,77.44,77.65,182017.0,60.0032,60.1579,59.9026,60.0651,182017.0
2018-08-28 15:10:00,77.66,78.04,77.66,77.8,248895.0,60.0728,60.3667,60.0728,60.1811,248895.0
2018-08-28 15:20:00,77.81,77.91,77.59,77.63,237670.0,60.1888,60.2662,60.0186,60.0496,237670.0
2018-08-28 15:30:00,77.62,77.9,77.52,77.83,218339.0,60.0419,60.2584,59.9645,60.2043,218339.0
2018-08-28 15:40:00,77.83,77.84,77.3,77.37,377390.0,60.2043,60.212,59.7943,59.8485,377390.0
2018-08-28 15:50:00,77.34,77.65,77.17,77.61,480658.0,59.8253,60.0651,59.6938,60.0341,480658.0
2018-08-29 09:30:00,77.79,77.89,76.83,77.11,305122.0,60.1734,60.2507,59.4308,59.6474,305122.0
2018-08-29 09:40:00,77.09,77.13,76.62,77.03,206867.0,59.6319,59.6628,59.2683,59.5855,206867.0
2018-08-29 09:50:00,77.05,77.83,76.94,77.38,222082.0,59.6009,60.2043,59.5159,59.8562,222082.0
2018-08-29 10:00:00,77.36,77.46,77.02,77.3,123704.0,59.8407,59.9181,59.5777,59.7943,123704.0
2018-08-29 10:10:00,77.31,77.38,77.06,77.28,112081.0,59.8021,59.8562,59.6087,59.7789,112081.0
2018-08-29 10:20:00,77.29,77.32,77.09,77.28,61296.0,59.7866,59.8098,59.6319,59.7789,61296.0
2018-08-29 10:30:00,77.28,77.7,77.27,77.52,105708.0,59.7789,60.1037,59.7711,59.9645,105708.0
2018-08-29 10:40:00,77.51,77.6,77.11,77.15,91696.0,59.9568,60.0264,59.6474,59.6783,91696.0
2018-08-29 10:50:00,77.14,77.24,77.05,77.07,82119.0,59.6706,59.7479,59.6009,59.6164,82119.0
2018-08-29 11:00:00,77.08,77.16,76.96,77.07,69001.0,59.6241,59.686,59.5313,59.6164,69001.0
2018-08-29 11:10:00,77.08,77.42,77.08,77.33,77438.0,59.6241,59.8871,59.6241,59.8175,77438.0
2018-08-29 11:20:00,77.33,77.55,77.32,77.49,72774.0,59.8175,59.9877,59.8098,59.9413,72774.0
2018-08-29 11:30:00,77.49,77.55,77.23,77.28,79039.0,59.9413,59.9877,59.7402,59.7789,79039.0
2018-08-29 11:40:00,77.29,77.41,77.13,77.2,40523.0,59.7866,59.8794,59.6628,59.717,40523.0
2018-08-29 11:50:00,77.21,77.5,77.21,77.43,81321.0,59.7247,59.949,59.7247,59.8949,81321.0
2018-08-29 12:00:00,77.43,77.67,77.38,77.65,48264.0,59.8949,60.0805,59.8562,60.0651,48264.0
2018-08-29 12:10:00,77.67,77.78,77.66,77.78,48805.0,60.0805,60.1656,60.0728,60.1656,48805.0
2018-08-29 12:20:00,77.78,77.92,77.7,77.87,56684.0,60.1656,60.2739,60.1037,60.2352,56684.0
2018-08-29 12:30:00,77.87,77.96,77.75,77.8,65808.0,60.2352,60.3049,60.1424,60.1811,65808.0
2018-08-29 12:40:00,77.79,77.83,77.59,77.79,76886.0,60.1734,60.2043,60.0186,60.1734,76886.0
2018-08-29 12:50:00,77.79,77.9,77.79,77.9,90682.0,60.1734,60.2584,60.1734,60.2584,90682.0
2018-08-29 13:00:00,77.9,77.99,77.44,77.44,226223.0,60.2584,60.3281,59.9026,59.9026,226223.0
2018-08-29 13:10:00,77.45,77.51,77.28,77.35,64546.0,59.9104,59.9568,59.7789,59.833,64546.0
2018-08-29 13:20:00,77.35,77.36,77.0,77.03,86782.0,59.833,59.8407,59.5623,59.5855,86782.0
2018-08-29 13:30:00,77.03,77.18,76.98,77.07,139961.0,59.5855,59.7015,59.5468,59.6164,139961.0
2018-08-29 13:40:00,77.09,77.11,76.91,76.94,87140.0,59.6319,59.6474,59.4926,59.5159,87140.0
2018-08-29 13:50:00,76.93,76.96,76.7,76.78,73310.0,59.5081,59.5313,59.3302,59.3921,73310.0
2018-08-29 14:00:00,76.79,77.08,76.74,77.08,150300.0,59.3998,59.6241,59.3611,59.6241,150300.0
2018-08-29 14:10:00,77.06,77.19,76.97,77.13,40919.0,59.6087,59.7092,59.5391,59.6628,40919.0
2018-08-29 14:20:00,77.15,77.26,77.08,77.23,78658.0,59.6783,59.7634,59.6241,59.7402,78658.0
2018-08-29 14:30:00,77.21,77.33,77.18,77.27,56088.0,59.7247,59.8175,59.7015,59.7711,56088.0
2018-08-29 14:40:00,77.28,77.31,77.15,77.26,53434.0,59.7789,59.8021,59.6783,59.7634,53434.0
2018-08-29 14:50:00,77.27,77.27,77.07,77.19,39812.0,59.7711,59.7711,59.6164,59.7092,39812.0
2018-08-29 15:00:00,77.21,77.34,77.2,77.3,56209.0,59.7247,59.8253,59.717,59.7943,56209.0
2018-08-29 15:10:00,77.32,77.41,77.3,77.37,57259.0,59.8098,59.8794,59.7943,59.8485,57259.0
2018-08-29 15:20:00,77.38,77.41,77.25,77.41,64582.0,59.8562,59.8794,59.7556,59.8794,64582.0
2018-08-29 15:30:00,77.41,77.6,77.39,77.57,106590.0,59.8794,60.0264,59.8639,60.0032,106590.0
2018-08-29 15:40:00,77.57,77.71,77.5,77.71,139074.0,60.0032,60.1115,59.949,60.1115,139074.0
2018-08-29 15:50:00,77.72,77.73,77.57,77.63,252646.0,60.1192,60.1269,60.0032,60.0496,252646.0
2018-08-30 09:30:00,77.6,77.96,77.29,77.49,123896.0,60.0264,60.3049,59.7866,59.9413,123896.0
2018-08-30 09:40:00,77.52,77.58,77.19,77.46,49666.0,59.9645,60.0109,59.7092,59.9181,49666.0
2018-08-30 09:50:00,77.45,77.62,77.4,77.46,96583.0,59.9104,60.0419,59.8717,59.9181,96583.0
2018-08-30 10:00:00,77.43,77.87,77.38,77.77,97446.0,59.8949,60.2352,59.8562,60.1579,97446.0
2018-08-30 10:10:00,77.76,77.76,77.36,77.44,66752.0,60.1502,60.1502,59.8407,59.9026,66752.0
2018-08-30 10:20:00,77.44,77.54,77.26,77.42,51014.0,59.9026,59.98,59.7634,59.8871,51014.0
2018-08-30 10:30:00,77.42,77.48,77.26,77.41,56243.0,59.8871,59.9336,59.7634,59.8794,56243.0
2018-08-30 10:40:00,77.41,77.49,77.32,77.39,57798.0,59.8794,59.9413,59.8098,59.8639,57798.0
2018-08-30 10:50:00,77.37,77.43,77.36,77.41,24070.0,59.8485,59.8949,59.8407,59.8794,24070.0
2018-08-30 11:00:00,77.39,77.47,77.34,77.35,40642.0,59.8639,59.9258,59.8253,59.833,40642.0
2018-08-30 11:10:00,77.35,77.49,77.35,77.44,34987.0,59.833,59.9413,59.833,59.9026,34987.0
2018-08-30 11:20:00,77.44,77.48,77.33,77.34,36608.0,59.9026,59.9336,59.8175,59.8253,36608.0
2018-08-30 11:30:00,77.34,77.42,77.3,77.3,32942.0,59.8253,59.8871,59.7943,59.7943,32942.0
2018-08-30 11:40:00,77.3,77.35,77.23,77.24,39668.0,59.7943,59.833,59.7402,59.7479,39668.0
2018-08-30 11:50:00,77.24,77.28,77.22,77.28,26845.0,59.7479,59.7789,59.7324,59.7789,26845.0
2018-08-30 12:00:00,77.29,77.34,77.22,77.28,33219.0,59.7866,59.8253,59.7324,59.7789,33219.0
2018-08-30 12:10:00,77.29,77.41,77.28,77.38,35806.0,59.7866,59.8794,59.7789,59.8562,35806.0
2018-08-30 12:20:00,77.38,77.57,77.37,77.53,43701.0,59.8562,60.0032,59.8485,59.9722,43701.0
2018-08-30 12:30:00,77.52,77.59,77.5,77.55,37162.0,59.9645,60.0186,59.949,59.9877,37162.0
2018-08-30 12:40:00,77.54,77.61,77.53,77.6,47595.0,59.98,60.0341,59.9722,60.0264,47595.0
2018-08-30 12:50:00,77.6,77.8,77.57,77.78,45141.0,60.0264,60.1811,60.0032,60.1656,45141.0
2018-08-30 13:00:00,77.78,77.96,77.78,77.96,56631.0,60.1656,60.3049,60.1656,60.3049,56631.0
2018-08-30 13:10:00,77.96,78.15,77.95,78.12,156811.0,60.3049,60.4518,60.2971,60.4286,156811.0
2018-08-30 13:20:00,78.13,78.37,78.13,78.33,47036.0,60.4364,60.622,60.4364,60.5911,47036.0
2018-08-30 13:30:00,78.32,78.41,78.19,78.27,68011.0,60.5833,60.6529,60.4828,60.5447,68011.0
2018-08-30 13:40:00,78.29,78.46,78.25,78.41,50288.0,60.5601,60.6916,60.5292,60.6529,50288.0
2018-08-30 13:50:00,78.43,78.5,78.42,78.46,25582.0,60.6684,60.7226,60.6607,60.6916,25582.0
2018-08-30 14:00:00,78.46,78.5,78.19,78.19,47045.0,60.6916,60.7226,60.4828,60.4828,47045.0
2018-08-30 14:10:00,78.18,78.27,77.97,77.98,62954.0,60.475,60.5447,60.3126,60.3203,62954.0
2018-08-30 14:20:00,77.98,78.05,77.76,77.79,52101.0,60.3203,60.3745,60.1502,60.1734,52101.0
2018-08-30 14:30:00,77.77,77.88,77.65,77.69,67902.0,60.1579,60.243,60.0651,60.096,67902.0
2018-08-30 14:40:00,77.69,77.75,77.57,77.63,49791.0,60.096,60.1424,60.0032,60.0496,49791.0
2018-08-30 14:50:00,77.63,77.72,77.61,77.71,27917.0,60.0496,60.1192,60.0341,60.1115,27917.0
2018-08-30 15:00:00,77.71,77.83,77.58,77.76,44040.0,60.1115,60.2043,60.0109,60.1502,44040.0
2018-08-30 15:10:00,77.76,77.89,77.75,77.85,44212.0,60.1502,60.2507,60.1424,60.2198,44212.0
2018-08-30 15:20:00,77.85,78.04,77.82,78.03,50155.0,60.2198,60.3667,60.1966,60.359,50155.0
2018-08-30 15:30:00,78.03,78.08,77.95,78.04,95523.0,60.359,60.3977,60.2971,60.3667,95523.0
2018-08-30 15:40:00,78.04,78.14,77.99,78.08,147312.0,60.3667,60.4441,60.3281,60.3977,147312.0
2018-08-30 15:50:00,78.06,78.12,77.95,78.02,214459.0,60.3822,60.4286,60.2971,60.3513,214459.0
2018-08-31 09:30:00,77.95,78.47,77.62,78.44,104777.0,60.2971,60.6994,60.0419,60.6762,104777.0
2018-08-31 09:40:00,78.46,78.47,78.16,78.25,117590.0,60.6916,60.6994,60.4596,60.5292,117590.0
2018-08-31 09:50:00,78.23,78.29,78.11,78.21,91810.0,60.5137,60.5601,60.4209,60.4982,91810.0
2018-08-31 10:00:00,78.23,78.46,78.21,78.33,150011.0,60.5137,60.6916,60.4982,60.5911,150011.0
2018-08-31 10:10:00,78.31,78.39,78.22,78.39,137718.0,60.5756,60.6375,60.506,60.6375,137718.0
2018-08-31 10:20:00,78.4,78.5,78.09,78.17,178156.0,60.6452,60.7226,60.4054,60.4673,178156.0
2018-08-31 10:30:00,78.18,78.19,77.88,77.98,72543.0,60.475,60.4828,60.243,60.3203,72543.0
2018-08-31 10:40:00,77.97,78.19,77.95,78.09,65591.0,60.3126,60.4828,60.2971,60.4054,65591.0
2018-08-31 10:50:00,78.09,78.39,78.03,78.39,54478.0,60.4054,60.6375,60.359,60.6375,54478.0
2018-08-31 11:00:00,78.39,78.71,78.39,78.61,85900.0,60.6375,60.885,60.6375,60.8077,85900.0
2018-08-31 11:10:00,78.63,78.9,78.61,78.88,103780.0,60.8231,61.032,60.8077,61.0165,103780.0
2018-08-31 11:20:00,78.88,79.11,78.73,79.03,111889.0,61.0165,61.1944,60.9005,61.1325,111889.0
2018-08-31 11:30:00,79.04,79.08,78.86,78.95,83264.0,61.1403,61.1712,61.001,61.0707,83264.0
2018-08-31 11:40:00,78.94,78.97,78.76,78.8,51653.0,61.0629,61.0861,60.9237,60.9546,51653.0
2018-08-31 11:50:00,78.8,78.84,78.64,78.76,51710.0,60.9546,60.9856,60.8309,60.9237,51710.0
2018-08-31 12:00:00,78.76,78.77,78.51,78.59,100303.0,60.9237,60.9314,60.7303,60.7922,100303.0
2018-08-31 12:10:00,78.59,78.79,78.51,78.79,373287.0,60.7922,60.9469,60.7303,60.9469,373287.0
2018-08-31 12:20:00,78.77,78.82,78.66,78.81,87884.0,60.9314,60.9701,60.8463,60.9624,87884.0
2018-08-31 12:30:00,78.81,78.95,78.78,78.94,52910.0,60.9624,61.0707,60.9392,61.0629,52910.0
2018-08-31 12:40:00,78.93,79.07,78.91,79.06,50226.0,61.0552,61.1635,61.0397,61.1557,50226.0
2018-08-31 12:50:00,79.06,79.09,78.73,78.84,70657.0,61.1557,61.179,60.9005,60.9856,70657.0
2018-08-31 13:00:00,78.84,79.08,78.8,79.08,41754.0,60.9856,61.1712,60.9546,61.1712,41754.0
2018-08-31 13:10:00,79.09,79.1,79.03,79.07,25227.0,61.179,61.1867,61.1325,61.1635,25227.0
2018-08-31 13:20:00,79.08,79.13,79.0,79.0,29122.0,61.1712,61.2099,61.1093,61.1093,29122.0
2018-08-31 13:30:00,79.0,79.09,78.92,79.0,35068.0,61.1093,61.179,61.0475,61.1093,35068.0
2018-08-31 13:40:00,78.99,79.13,78.97,79.05,42736.0,61.1016,61.2099,61.0861,61.148,42736.0
2018-08-31 13:50:00,79.06,79.18,79.05,79.16,40875.0,61.1557,61.2486,61.148,61.2331,40875.0
2018-08-31 14:00:00,79.17,79.36,79.1,79.23,83351.0,61.2408,61.3878,61.1867,61.2872,83351.0
2018-08-31 14:10:00,79.23,79.55,79.18,79.53,60711.0,61.2872,61.5348,61.2486,61.5193,60711.0
2018-08-31 14:20:00,79.53,79.53,79.34,79.48,144690.0,61.5193,61.5193,61.3723,61.4806,144690.0
2018-08-31 14:30:00,79.47,79.64,79.34,79.43,192893.0,61.4729,61.6044,61.3723,61.442,192893.0
2018-08-31 14:40:00,79.43,79.45,79.24,79.35,90530.0,61.442,61.4574,61.295,61.3801,90530.0
2018-08-31 14:50:00,79.35,79.57,79.3,79.54,75925.0,61.3801,61.5503,61.3414,61.527,75925.0
2018-08-31 15:00:00,79.53,79.6,79.41,79.42,81319.0,61.5193,61.5735,61.4265,61.4342,81319.0
2018-08-31 15:10:00,79.42,79.57,79.41,79.54,72585.0,61.4342,61.5503,61.4265,61.527,72585.0
2018-08-31 15:20:00,79.54,79.59,79.48,79.57,64043.0,61.527,61.5657,61.4806,61.5503,64043.0
2018-08-31 15:30:00,79.57,79.64,79.51,79.52,96682.0,61.5503,61.6044,61.5038,61.5116,96682.0
2018-08-31 15:40:00,79.51,79.55,79.37,79.37,126353.0,61.5038,61.5348,61.3955,61.3955,126353.0
2018-08-31 15:50:00,79.38,79.63,79.38,79.55,343096.0,61.4033,61.5967,61.4033,61.5348,343096.0
2018-09-04 09:30:00,79.5,80.35,79.28,79.28,126708.0,61.4961,62.1536,61.3259,61.3259,126708.0
2018-09-04 09:40:00,79.27,79.85,79.16,79.61,116199.0,61.3182,61.7668,61.2331,61.5812,116199.0
2018-09-04 09:50:00,79.65,80.08,79.55,80.08,188929.0,61.6121,61.9448,61.5348,61.9448,188929.0
2018-09-04 10:00:00,80.1,80.5,80.09,80.4,128493.0,61.9602,62.2696,61.9525,62.1923,128493.0
2018-09-04 10:10:00,80.42,80.48,80.26,80.3,94523.0,62.2078,62.2542,62.084,62.1149,94523.0
2018-09-04 10:20:00,80.33,80.46,80.23,80.35,44605.0,62.1381,62.2387,62.0608,62.1536,44605.0
2018-09-04 10:30:00,80.36,80.47,80.3,80.46,37761.0,62.1613,62.2464,62.1149,62.2387,37761.0
2018-09-04 10:40:00,80.47,80.95,80.47,80.92,124384.0,62.2464,62.6177,62.2464,62.5945,124384.0
2018-09-04 10:50:00,80.91,80.98,80.8,80.87,65542.0,62.5868,62.6409,62.5017,62.5558,65542.0
2018-09-04 11:00:00,80.86,80.92,80.39,80.4,122964.0,62.5481,62.5945,62.1846,62.1923,122964.0
2018-09-04 11:10:00,80.4,80.46,80.24,80.26,87659.0,62.1923,62.2387,62.0685,62.084,87659.0
2018-09-04 11:20:00,80.26,80.26,79.98,80.0,86875.0,62.084,62.084,61.8674,61.8829,86875.0
2018-09-04 11:30:00,79.98,80.73,79.96,80.69,111960.0,61.8674,62.4476,61.8519,62.4166,111960.0
2018-09-04 11:40:00,80.73,80.75,80.28,80.28,66728.0,62.4476,62.463,62.0995,62.0995,66728.0
2018-09-04 11:50:00,80.26,80.34,79.96,79.96,75296.0,62.084,62.1459,61.8519,61.8519,75296.0
2018-09-04 12:00:00,79.98,80.04,79.93,79.94,43712.0,61.8674,61.9138,61.8287,61.8365,43712.0
2018-09-04 12:10:00,79.94,80.27,79.87,80.25,91678.0,61.8365,62.0917,61.7823,62.0763,91678.0
2018-09-04 12:20:00,80.26,80.29,80.08,80.27,49452.0,62.084,62.1072,61.9448,62.0917,49452.0
2018-09-04 12:30:00,80.29,80.44,80.25,80.43,44298.0,62.1072,62.2232,62.0763,62.2155,44298.0
2018-09-04 12:40:00,80.44,80.48,80.28,80.33,21839.0,62.2232,62.2542,62.0995,62.1381,21839.0
2018-09-04 12:50:00,80.34,80.55,80.34,80.55,22818.0,62.1459,62.3083,62.1459,62.3083,22818.0
2018-09-04 13:00:00,80.55,80.65,80.25,80.4,98135.0,62.3083,62.3857,62.0763,62.1923,98135.0
2018-09-04 13:10:00,80.4,80.45,80.25,80.31,41581.0,62.1923,62.231,62.0763,62.1227,41581.0
2018-09-04 13:20:00,80.32,80.48,80.28,80.32,30485.0,62.1304,62.2542,62.0995,62.1304,30485.0
2018-09-04 13:30:00,80.33,80.46,80.32,80.42,35487.0,62.1381,62.2387,62.1304,62.2078,35487.0
2018-09-04 13:40:00,80.42,80.54,80.37,80.53,30823.0,62.2078,62.3006,62.1691,62.2928,30823.0
2018-09-04 13:50:00,80.54,80.57,80.43,80.55,22464.0,62.3006,62.3238,62.2155,62.3083,22464.0
2018-09-04 14:00:00,80.56,80.63,80.49,80.5,61811.0,62.3161,62.3702,62.2619,62.2696,61811.0
2018-09-04 14:10:00,80.51,80.55,80.41,80.47,39756.0,62.2774,62.3083,62.2,62.2464,39756.0
2018-09-04 14:20:00,80.46,80.59,80.39,80.4,36391.0,62.2387,62.3393,62.1846,62.1923,36391.0
2018-09-04 14:30:00,80.41,80.61,80.35,80.59,24805.0,62.2,62.3547,62.1536,62.3393,24805.0
2018-09-04 14:40:00,80.58,80.73,80.58,80.69,37305.0,62.3315,62.4476,62.3315,62.4166,37305.0
2018-09-04 14:50:00,80.7,80.81,80.7,80.77,29254.0,62.4243,62.5094,62.4243,62.4785,29254.0
2018-09-04 15:00:00,80.76,80.87,80.74,80.84,49486.0,62.4708,62.5558,62.4553,62.5326,49486.0
2018-09-04 15:10:00,80.83,80.91,80.73,80.74,43088.0,62.5249,62.5868,62.4476,62.4553,43088.0
2018-09-04 15:20:00,80.74,80.74,80.53,80.53,62381.0,62.4553,62.4553,62.2928,62.2928,62381.0
2018-09-04 15:30:00,80.53,80.67,80.51,80.63,81460.0,62.2928,62.4011,62.2774,62.3702,81460.0
2018-09-04 15:40:00,80.62,80.63,80.47,80.48,115772.0,62.3625,62.3702,62.2464,62.2542,115772.0
2018-09-04 15:50:00,80.49,80.68,80.47,80.67,194606.0,62.2619,62.4089,62.2464,62.4011,194606.0
2018-09-05 09:30:00,80.44,81.24,80.22,80.79,109984.0,62.2232,62.8421,62.053,62.494,109984.0
2018-09-05 09:40:00,80.84,80.99,80.7,80.85,72716.0,62.5326,62.6487,62.4243,62.5404,72716.0
2018-09-05 09:50:00,80.85,81.0,80.63,80.95,58508.0,62.5404,62.6564,62.3702,62.6177,58508.0
2018-09-05 10:00:00,80.95,80.96,80.34,80.39,61034.0,62.6177,62.6255,62.1459,62.1846,61034.0
2018-09-05 10:10:00,80.38,80.38,79.54,79.54,86160.0,62.1768,62.1768,61.527,61.527,86160.0
2018-09-05 10:20:00,79.54,79.54,78.98,79.31,110972.0,61.527,61.527,61.0939,61.3491,110972.0
2018-09-05 10:30:00,79.31,79.31,78.73,78.97,53823.0,61.3491,61.3491,60.9005,61.0861,53823.0
2018-09-05 10:40:00,78.93,79.23,78.91,79.07,58429.0,61.0552,61.2872,61.0397,61.1635,58429.0
2018-09-05 10:50:00,79.09,79.49,79.08,79.45,36124.0,61.179,61.4884,61.1712,61.4574,36124.0
2018-09-05 11:00:00,79.45,79.53,79.36,79.43,49302.0,61.4574,61.5193,61.3878,61.442,49302.0
2018-09-05 11:10:00,79.45,79.57,79.34,79.36,29026.0,61.4574,61.5503,61.3723,61.3878,29026.0
2018-09-05 11:20:00,79.37,79.54,79.22,79.32,52393.0,61.3955,61.527,61.2795,61.3569,52393.0
2018-09-05 11:30:00,79.34,79.37,79.19,79.33,42284.0,61.3723,61.3955,61.2563,61.3646,42284.0
2018-09-05 11:40:00,79.35,79.36,79.17,79.22,19270.0,61.3801,61.3878,61.2408,61.2795,19270.0
2018-09-05 11:50:00,79.21,79.58,79.21,79.46,31098.0,61.2718,61.558,61.2718,61.4652,31098.0
2018-09-05 12:00:00,79.44,79.62,79.43,79.49,29197.0,61.4497,61.5889,61.442,61.4884,29197.0
2018-09-05 12:10:00,79.47,79.5,79.28,79.33,21966.0,61.4729,61.4961,61.3259,61.3646,21966.0
2018-09-05 12:20:00,79.34,79.34,79.18,79.19,29907.0,61.3723,61.3723,61.2486,61.2563,29907.0
2018-09-05 12:30:00,79.16,79.38,79.16,79.38,23356.0,61.2331,61.4033,61.2331,61.4033,23356.0
2018-09-05 12:40:00,79.38,79.48,79.31,79.45,27097.0,61.4033,61.4806,61.3491,61.4574,27097.0
2018-09-05 12:50:00,79.46,79.48,79.28,79.34,24297.0,61.4652,61.4806,61.3259,61.3723,24297.0
2018-09-05 13:00:00,79.33,79.36,79.25,79.3,24108.0,61.3646,61.3878,61.3027,61.3414,24108.0
2018-09-05 13:10:00,79.31,79.44,79.31,79.37,16613.0,61.3491,61.4497,61.3491,61.3955,16613.0
2018-09-05 13:20:00,79.36,79.36,79.18,79.3,28853.0,61.3878,61.3878,61.2486,61.3414,28853.0
2018-09-05 13:30:00,79.28,79.35,79.16,79.19,29511.0,61.3259,61.3801,61.2331,61.2563,29511.0
2018-09-05 13:40:00,79.19,79.31,79.16,79.24,46747.0,61.2563,61.3491,61.2331,61.295,46747.0
2018-09-05 13:50:00,79.25,79.36,79.24,79.33,27093.0,61.3027,61.3878,61.295,61.3646,27093.0
2018-09-05 14:00:00,79.31,79.34,79.21,79.25,35863.0,61.3491,61.3723,61.2718,61.3027,35863.0
2018-09-05 14:10:00,79.26,79.31,79.18,79.22,139538.0,61.3105,61.3491,61.2486,61.2795,139538.0
2018-09-05 14:20:00,79.23,79.25,79.04,79.12,148499.0,61.2872,61.3027,61.1403,61.2022,148499.0
2018-09-05 14:30:00,79.11,79.25,79.1,79.24,43634.0,61.1944,61.3027,61.1867,61.295,43634.0
2018-09-05 14:40:00,79.25,79.29,79.14,79.2,40177.0,61.3027,61.3337,61.2176,61.264,40177.0
2018-09-05 14:50:00,79.21,79.23,79.14,79.16,47667.0,61.2718,61.2872,61.2176,61.2331,47667.0
2018-09-05 15:00:00,79.15,79.22,79.07,79.11,46692.0,61.2254,61.2795,61.1635,61.1944,46692.0
2018-09-05 15:10:00,79.11,79.11,79.03,79.05,82422.0,61.1944,61.1944,61.1325,61.148,82422.0
2018-09-05 15:20:00,79.05,79.16,79.0,79.12,78257.0,61.148,61.2331,61.1093,61.2022,78257.0
2018-09-05 15:30:00,79.12,79.14,79.01,79.03,145070.0,61.2022,61.2176,61.1171,61.1325,145070.0
2018-09-05 15:40:00,79.03,79.11,78.89,78.98,151711.0,61.1325,61.1944,61.0242,61.0939,151711.0
2018-09-05 15:50:00,78.98,79.1,78.96,79.07,342462.0,61.0939,61.1867,61.0784,61.1635,342462.0
2018-09-06 09:30:00,79.5,79.89,79.21,79.21,91030.0,61.4961,61.7978,61.2718,61.2718,91030.0
2018-09-06 09:40:00,79.28,79.42,79.11,79.34,61810.0,61.3259,61.4342,61.1944,61.3723,61810.0
2018-09-06 09:50:00,79.39,79.75,79.25,79.75,85685.0,61.411,61.6895,61.3027,61.6895,85685.0
2018-09-06 10:00:00,79.71,79.76,79.41,79.42,154309.0,61.6585,61.6972,61.4265,61.4342,154309.0
2018-09-06 10:10:00,79.41,79.57,79.33,79.44,97060.0,61.4265,61.5503,61.3646,61.4497,97060.0
2018-09-06 10:20:00,79.44,79.62,79.32,79.61,100462.0,61.4497,61.5889,61.3569,61.5812,100462.0
2018-09-06 10:30:00,79.61,79.7,79.48,79.59,46261.0,61.5812,61.6508,61.4806,61.5657,46261.0
2018-09-06 10:40:00,79.58,79.69,79.47,79.55,55843.0,61.558,61.6431,61.4729,61.5348,55843.0
2018-09-06 10:50:00,79.58,79.93,79.49,79.86,46138.0,61.558,61.8287,61.4884,61.7746,46138.0
2018-09-06 11:00:00,79.88,79.92,79.55,79.55,76916.0,61.79,61.821,61.5348,61.5348,76916.0
2018-09-06 11:10:00,79.55,79.61,79.5,79.59,58396.0,61.5348,61.5812,61.4961,61.5657,58396.0
2018-09-06 11:20:00,79.59,79.84,79.55,79.79,64865.0,61.5657,61.7591,61.5348,61.7204,64865.0
2018-09-06 11:30:00,79.78,79.93,79.76,79.81,39206.0,61.7127,61.8287,61.6972,61.7359,39206.0
2018-09-06 11:40:00,79.8,79.86,79.66,79.77,21730.0,61.7282,61.7746,61.6199,61.705,21730.0
2018-09-06 11:50:00,79.75,79.9,79.75,79.85,19486.0,61.6895,61.8055,61.6895,61.7668,19486.0
2018-09-06 12:00:00,79.88,79.9,79.75,79.8,19608.0,61.79,61.8055,61.6895,61.7282,19608.0
2018-09-06 12:10:00,79.79,79.8,79.71,79.74,20100.0,61.7204,61.7282,61.6585,61.6818,20100.0
2018-09-06 12:20:00,79.76,79.81,79.7,79.77,43283.0,61.6972,61.7359,61.6508,61.705,43283.0
2018-09-06 12:30:00,79.76,79.84,79.69,79.7,28620.0,61.6972,61.7591,61.6431,61.6508,28620.0
2018-09-06 12:40:00,79.7,79.92,79.7,79.86,28930.0,61.6508,61.821,61.6508,61.7746,28930.0
2018-09-06 12:50:00,79.85,79.97,79.83,79.91,29334.0,61.7668,61.8597,61.7514,61.8133,29334.0
2018-09-06 13:00:00,79.9,79.94,79.72,79.74,39079.0,61.8055,61.8365,61.6663,61.6818,39079.0
2018-09-06 13:10:00,79.74,79.74,79.54,79.6,80924.0,61.6818,61.6818,61.527,61.5735,80924.0
2018-09-06 13:20:00,79.61,79.66,79.56,79.61,25706.0,61.5812,61.6199,61.5425,61.5812,25706.0
2018-09-06 13:30:00,79.6,79.76,79.59,79.7,52880.0,61.5735,61.6972,61.5657,61.6508,52880.0
2018-09-06 13:40:00,79.72,79.87,79.67,79.67,105726.0,61.6663,61.7823,61.6276,61.6276,105726.0
2018-09-06 13:50:00,79.67,79.7,79.61,79.67,42408.0,61.6276,61.6508,61.5812,61.6276,42408.0
2018-09-06 14:00:00,79.67,79.78,79.66,79.75,26258.0,61.6276,61.7127,61.6199,61.6895,26258.0
2018-09-06 14:10:00,79.75,79.77,79.61,79.64,28156.0,61.6895,61.705,61.5812,61.6044,28156.0
2018-09-06 14:20:00,79.64,79.64,79.44,79.46,49204.0,61.6044,61.6044,61.4497,61.4652,49204.0
2018-09-06 14:30:00,79.46,79.51,79.33,79.39,47562.0,61.4652,61.5038,61.3646,61.411,47562.0
2018-09-06 14:40:00,79.4,79.4,79.23,79.25,47238.0,61.4187,61.4187,61.2872,61.3027,47238.0
2018-09-06 14:50:00,79.25,79.36,79.06,79.08,75185.0,61.3027,61.3878,61.1557,61.1712,75185.0
2018-09-06 15:00:00,79.09,79.22,78.98,79.0,94031.0,61.179,61.2795,61.0939,61.1093,94031.0
2018-09-06 15:10:00,79.01,79.03,78.97,78.99,55359.0,61.1171,61.1325,61.0861,61.1016,55359.0
2018-09-06 15:20:00,78.99,79.2,78.97,79.18,51811.0,61.1016,61.264,61.0861,61.2486,51811.0
2018-09-06 15:30:00,79.18,79.29,79.14,79.29,99336.0,61.2486,61.3337,61.2176,61.3337,99336.0
2018-09-06 15:40:00,79.3,79.33,79.22,79.3,103915.0,61.3414,61.3646,61.2795,61.3414,103915.0
2018-09-06 15:50:00,79.3,79.3,79.18,79.23,194403.0,61.3414,61.3414,61.2486,61.2872,194403.0
2018-09-07 09:30:00,78.95,79.22,78.86,79.14,63729.0,61.0707,61.2795,61.001,61.2176,63729.0
2018-09-07 09:40:00,79.1,79.22,78.92,79.12,68399.0,61.1867,61.2795,61.0475,61.2022,68399.0
2018-09-07 09:50:00,79.09,79.45,79.07,79.15,29501.0,61.179,61.4574,61.1635,61.2254,29501.0
2018-09-07 10:00:00,79.16,79.25,79.02,79.08,26931.0,61.2331,61.3027,61.1248,61.1712,26931.0
2018-09-07 10:10:00,79.07,79.27,79.05,79.2,51956.0,61.1635,61.3182,61.148,61.264,51956.0
2018-09-07 10:20:00,79.21,79.42,79.2,79.33,33474.0,61.2718,61.4342,61.264,61.3646,33474.0
2018-09-07 10:30:00,79.3,79.36,79.14,79.3,50849.0,61.3414,61.3878,61.2176,61.3414,50849.0
2018-09-07 10:40:00,79.29,79.48,79.19,79.46,58646.0,61.3337,61.4806,61.2563,61.4652,58646.0
2018-09-07 10:50:00,79.45,79.47,79.32,79.34,27412.0,61.4574,61.4729,61.3569,61.3723,27412.0
2018-09-07 11:00:00,79.32,79.46,79.23,79.38,25799.0,61.3569,61.4652,61.2872,61.4033,25799.0
2018-09-07 11:10:00,79.37,79.45,79.23,79.43,21753.0,61.3955,61.4574,61.2872,61.442,21753.0
2018-09-07 11:20:00,79.45,79.57,79.32,79.36,29293.0,61.4574,61.5503,61.3569,61.3878,29293.0
2018-09-07 11:30:00,79.36,79.44,79.26,79.34,28302.0,61.3878,61.4497,61.3105,61.3723,28302.0
2018-09-07 11:40:00,79.35,79.37,79.19,79.23,41007.0,61.3801,61.3955,61.2563,61.2872,41007.0
2018-09-07 11:50:00,79.23,79.25,79.03,79.11,36887.0,61.2872,61.3027,61.1325,61.1944,36887.0
2018-09-07 12:00:00,79.14,79.3,79.05,79.07,21767.0,61.2176,61.3414,61.148,61.1635,21767.0
2018-09-07 12:10:00,79.07,79.12,78.58,78.64,87202.0,61.1635,61.2022,60.7845,60.8309,87202.0
2018-09-07 12:20:00,78.66,78.96,78.41,78.44,105103.0,60.8463,61.0784,60.6529,60.6762,105103.0
2018-09-07 12:30:00,78.44,78.54,78.3,78.32,119748.0,60.6762,60.7535,60.5679,60.5833,119748.0
2018-09-07 12:40:00,78.32,78.55,78.31,78.37,58659.0,60.5833,60.7612,60.5756,60.622,58659.0
2018-09-07 12:50:00,78.39,78.6,78.36,78.49,76096.0,60.6375,60.7999,60.6143,60.7148,76096.0
2018-09-07 13:00:00,78.48,78.55,78.29,78.3,32975.0,60.7071,60.7612,60.5601,60.5679,32975.0
2018-09-07 13:10:00,78.29,78.31,77.98,78.06,53567.0,60.5601,60.5756,60.3203,60.3822,53567.0
2018-09-07 13:20:00,78.07,78.23,77.98,78.22,34894.0,60.3899,60.5137,60.3203,60.506,34894.0
2018-09-07 13:30:00,78.23,78.29,78.03,78.04,27401.0,60.5137,60.5601,60.359,60.3667,27401.0
2018-09-07 13:40:00,78.04,78.11,77.87,77.93,44860.0,60.3667,60.4209,60.2352,60.2817,44860.0
2018-09-07 13:50:00,77.94,78.01,77.87,77.9,33725.0,60.2894,60.3435,60.2352,60.2584,33725.0
2018-09-07 14:00:00,77.89,77.99,77.86,77.88,27002.0,60.2507,60.3281,60.2275,60.243,27002.0
2018-09-07 14:10:00,77.88,78.08,77.88,78.04,37215.0,60.243,60.3977,60.243,60.3667,37215.0
2018-09-07 14:20:00,78.03,78.09,77.92,78.09,57939.0,60.359,60.4054,60.2739,60.4054,57939.0
2018-09-07 14:30:00,78.08,78.21,78.04,78.2,28864.0,60.3977,60.4982,60.3667,60.4905,28864.0
2018-09-07 14:40:00,78.21,78.35,78.18,78.35,51456.0,60.4982,60.6065,60.475,60.6065,51456.0
2018-09-07 14:50:00,78.33,78.36,78.15,78.18,78505.0,60.5911,60.6143,60.4518,60.475,78505.0
2018-09-07 15:00:00,78.19,78.27,78.16,78.27,30991.0,60.4828,60.5447,60.4596,60.5447,30991.0
2018-09-07 15:10:00,78.28,78.44,78.26,78.41,41684.0,60.5524,60.6762,60.5369,60.6529,41684.0
2018-09-07 15:20:00,78.4,78.43,78.29,78.42,56856.0,60.6452,60.6684,60.5601,60.6607,56856.0
2018-09-07 15:30:00,78.42,78.55,78.35,78.36,114416.0,60.6607,60.7612,60.6065,60.6143,114416.0
2018-09-07 15:40:00,78.35,78.35,78.01,78.16,202522.0,60.6065,60.6065,60.3435,60.4596,202522.0
2018-09-07 15:50:00,78.15,78.23,78.05,78.2,262478.0,60.4518,60.5137,60.3745,60.4905,262478.0
2018-09-10 09:30:00,78.58,78.74,77.67,77.74,98548.0,60.7845,60.9082,60.0805,60.1347,98548.0
2018-09-10 09:40:00,77.72,77.91,77.44,77.85,60042.0,60.1192,60.2662,59.9026,60.2198,60042.0
2018-09-10 09:50:00,77.85,77.9,77.46,77.52,70140.0,60.2198,60.2584,59.9181,59.9645,70140.0
2018-09-10 10:00:00,77.56,77.58,77.36,77.58,83850.0,59.9954,60.0109,59.8407,60.0109,83850.0
2018-09-10 10:10:00,77.55,77.69,77.37,77.67,53272.0,59.9877,60.096,59.8485,60.0805,53272.0
2018-09-10 10:20:00,77.67,77.8,77.59,77.7,50869.0,60.0805,60.1811,60.0186,60.1037,50869.0
2018-09-10 10:30:00,77.72,77.93,77.72,77.85,28124.0,60.1192,60.2817,60.1192,60.2198,28124.0
2018-09-10 10:40:00,77.85,78.05,77.83,78.0,41095.0,60.2198,60.3745,60.2043,60.3358,41095.0
2018-09-10 10:50:00,78.01,78.06,77.87,77.88,35127.0,60.3435,60.3822,60.2352,60.243,35127.0
2018-09-10 11:00:00,77.87,77.98,77.73,77.97,23882.0,60.2352,60.3203,60.1269,60.3126,23882.0
2018-09-10 11:10:00,77.98,78.09,77.84,77.93,27389.0,60.3203,60.4054,60.212,60.2817,27389.0
2018-09-10 11:20:00,77.94,77.98,77.69,77.8,77885.0,60.2894,60.3203,60.096,60.1811,77885.0
2018-09-10 11:30:00,77.84,77.98,77.76,77.77,43921.0,60.212,60.3203,60.1502,60.1579,43921.0
2018-09-10 11:40:00,77.78,77.92,77.66,77.91,42488.0,60.1656,60.2739,60.0728,60.2662,42488.0
2018-09-10 11:50:00,77.93,77.97,77.78,77.87,28132.0,60.2817,60.3126,60.1656,60.2352,28132.0
2018-09-10 12:00:00,77.87,77.94,77.78,77.85,21383.0,60.2352,60.2894,60.1656,60.2198,21383.0
2018-09-10 12:10:00,77.84,77.98,77.8,77.81,32786.0,60.212,60.3203,60.1811,60.1888,32786.0
2018-09-10 12:20:00,77.79,77.83,77.67,77.69,40889.0,60.1734,60.2043,60.0805,60.096,40889.0
2018-09-10 12:30:00,77.68,77.79,77.63,77.64,41358.0,60.0883,60.1734,60.0496,60.0573,41358.0
2018-09-10 12:40:00,77.63,77.71,77.6,77.7,36422.0,60.0496,60.1115,60.0264,60.1037,36422.0
2018-09-10 12:50:00,77.69,77.72,77.62,77.64,23672.0,60.096,60.1192,60.0419,60.0573,23672.0
2018-09-10 13:00:00,77.63,77.74,77.63,77.74,27315.0,60.0496,60.1347,60.0496,60.1347,27315.0
2018-09-10 13:10:00,77.74,77.77,77.64,77.72,54293.0,60.1347,60.1579,60.0573,60.1192,54293.0
2018-09-10 13:20:00,77.72,77.74,77.54,77.67,44731.0,60.1192,60.1347,59.98,60.0805,44731.0
2018-09-10 13:30:00,77.67,77.69,77.6,77.64,43300.0,60.0805,60.096,60.0264,60.0573,43300.0
2018-09-10 13:40:00,77.63,77.65,77.45,77.47,38311.0,60.0496,60.0651,59.9104,59.9258,38311.0
2018-09-10 13:50:00,77.47,77.47,77.26,77.27,63697.0,59.9258,59.9258,59.7634,59.7711,63697.0
2018-09-10 14:00:00,77.28,77.34,77.16,77.2,49226.0,59.7789,59.8253,59.686,59.717,49226.0
2018-09-10 14:10:00,77.2,77.2,76.92,76.97,72023.0,59.717,59.717,59.5004,59.5391,72023.0
2018-09-10 14:20:00,76.97,77.12,76.97,77.08,52953.0,59.5391,59.6551,59.5391,59.6241,52953.0
2018-09-10 14:30:00,77.09,77.39,77.09,77.39,49769.0,59.6319,59.8639,59.6319,59.8639,49769.0
2018-09-10 14:40:00,77.39,77.42,77.28,77.28,33541.0,59.8639,59.8871,59.7789,59.7789,33541.0
2018-09-10 14:50:00,77.29,77.33,77.25,77.31,49509.0,59.7866,59.8175,59.7556,59.8021,49509.0
2018-09-10 15:00:00,77.32,77.39,77.17,77.17,50043.0,59.8098,59.8639,59.6938,59.6938,50043.0
2018-09-10 15:10:00,77.18,77.23,77.14,77.2,43181.0,59.7015,59.7402,59.6706,59.717,43181.0
2018-09-10 15:20:00,77.21,77.24,77.07,77.08,43237.0,59.7247,59.7479,59.6164,59.6241,43237.0
2018-09-10 15:30:00,77.07,77.21,77.06,77.19,65954.0,59.6164,59.7247,59.6087,59.7092,65954.0
2018-09-10 15:40:00,77.18,77.26,77.13,77.16,96474.0,59.7015,59.7634,59.6628,59.686,96474.0
2018-09-10 15:50:00,77.15,77.33,77.11,77.31,306042.0,59.6783,59.8175,59.6474,59.8021,306042.0
2018-09-11 09:30:00,77.17,77.45,76.82,77.01,96696.0,59.6938,59.9104,59.423,59.57,96696.0
2018-09-11 09:40:00,77.0,77.08,76.83,77.07,33658.0,59.5623,59.6241,59.4308,59.6164,33658.0
2018-09-11 09:50:00,77.05,77.08,76.68,76.84,47577.0,59.6009,59.6241,59.3147,59.4385,47577.0
2018-09-11 10:00:00,76.89,77.18,76.89,77.16,55624.0,59.4772,59.7015,59.4772,59.686,55624.0
2018-09-11 10:10:00,77.14,77.17,76.91,76.98,36786.0,59.6706,59.6938,59.4926,59.5468,36786.0
2018-09-11 10:20:00,76.98,77.14,76.88,77.07,52506.0,59.5468,59.6706,59.4694,59.6164,52506.0
2018-09-11 10:30:00,77.06,77.21,77.0,77.06,43713.0,59.6087,59.7247,59.5623,59.6087,43713.0
2018-09-11 10:40:00,77.04,77.13,76.97,77.04,45395.0,59.5932,59.6628,59.5391,59.5932,45395.0
2018-09-11 10:50:00,77.06,77.27,77.01,77.19,165076.0,59.6087,59.7711,59.57,59.7092,165076.0
2018-09-11 11:00:00,77.19,77.5,77.1,77.45,42145.0,59.7092,59.949,59.6396,59.9104,42145.0
2018-09-11 11:10:00,77.43,77.59,77.42,77.58,35316.0,59.8949,60.0186,59.8871,60.0109,35316.0
2018-09-11 11:20:00,77.6,77.77,77.55,77.77,49664.0,60.0264,60.1579,59.9877,60.1579,49664.0
2018-09-11 11:30:00,77.76,77.81,77.62,77.7,32602.0,60.1502,60.1888,60.0419,60.1037,32602.0
2018-09-11 11:40:00,77.69,77.7,77.52,77.52,28802.0,60.096,60.1037,59.9645,59.9645,28802.0
2018-09-11 11:50:00,77.52,77.84,77.52,77.78,49539.0,59.9645,60.212,59.9645,60.1656,49539.0
2018-09-11 12:00:00,77.79,77.8,77.6,77.8,43891.0,60.1734,60.1811,60.0264,60.1811,43891.0
2018-09-11 12:10:00,77.79,77.79,77.69,77.73,20915.0,60.1734,60.1734,60.096,60.1269,20915.0
2018-09-11 12:20:00,77.73,77.82,77.72,77.73,16321.0,60.1269,60.1966,60.1192,60.1269,16321.0
2018-09-11 12:30:00,77.75,77.83,77.74,77.81,26978.0,60.1424,60.2043,60.1347,60.1888,26978.0
2018-09-11 12:40:00,77.82,77.82,77.69,77.7,15980.0,60.1966,60.1966,60.096,60.1037,15980.0
2018-09-11 12:50:00,77.71,77.83,77.71,77.8,21140.0,60.1115,60.2043,60.1115,60.1811,21140.0
2018-09-11 13:00:00,77.81,77.83,77.71,77.74,33003.0,60.1888,60.2043,60.1115,60.1347,33003.0
2018-09-11 13:10:00,77.75,77.87,77.72,77.81,26367.0,60.1424,60.2352,60.1192,60.1888,26367.0
2018-09-11 13:20:00,77.81,77.85,77.77,77.8,30672.0,60.1888,60.2198,60.1579,60.1811,30672.0
2018-09-11 13:30:00,77.8,77.84,77.72,77.73,29505.0,60.1811,60.212,60.1192,60.1269,29505.0
2018-09-11 13:40:00,77.74,77.8,77.73,77.78,25565.0,60.1347,60.1811,60.1269,60.1656,25565.0
2018-09-11 13:50:00,77.78,77.82,77.75,77.82,29441.0,60.1656,60.1966,60.1424,60.1966,29441.0
2018-09-11 14:00:00,77.82,77.92,77.81,77.92,23728.0,60.1966,60.2739,60.1888,60.2739,23728.0
2018-09-11 14:10:00,77.93,77.95,77.81,77.82,24129.0,60.2817,60.2971,60.1888,60.1966,24129.0
2018-09-11 14:20:00,77.83,77.89,77.81,77.85,22038.0,60.2043,60.2507,60.1888,60.2198,22038.0
2018-09-11 14:30:00,77.84,77.88,77.8,77.8,33866.0,60.212,60.243,60.1811,60.1811,33866.0
2018-09-11 14:40:00,77.8,77.86,77.75,77.84,38363.0,60.1811,60.2275,60.1424,60.212,38363.0
2018-09-11 14:50:00,77.84,77.84,77.71,77.71,28905.0,60.212,60.212,60.1115,60.1115,28905.0
2018-09-11 15:00:00,77.71,77.8,77.71,77.74,36527.0,60.1115,60.1811,60.1115,60.1347,36527.0
2018-09-11 15:10:00,77.74,77.78,77.7,77.71,29518.0,60.1347,60.1656,60.1037,60.1115,29518.0
2018-09-11 15:20:00,77.71,77.72,77.61,77.64,36595.0,60.1115,60.1192,60.0341,60.0573,36595.0
2018-09-11 15:30:00,77.64,77.73,77.64,77.66,52351.0,60.0573,60.1269,60.0573,60.0728,52351.0
2018-09-11 15:40:00,77.66,77.7,77.62,77.7,76027.0,60.0728,60.1037,60.0419,60.1037,76027.0
2018-09-11 15:50:00,77.69,77.7,77.55,77.57,184005.0,60.096,60.1037,59.9877,60.0032,184005.0
2018-09-12 09:30:00,77.56,77.79,77.31,77.57,58762.0,59.9954,60.1734,59.8021,60.0032,58762.0
2018-09-12 09:40:00,77.61,77.66,77.41,77.56,29447.0,60.0341,60.0728,59.8794,59.9954,29447.0
2018-09-12 09:50:00,77.56,77.72,77.41,77.44,24857.0,59.9954,60.1192,59.8794,59.9026,24857.0
2018-09-12 10:00:00,77.45,77.65,77.3,77.34,37421.0,59.9104,60.0651,59.7943,59.8253,37421.0
2018-09-12 10:10:00,77.34,77.46,77.15,77.37,56801.0,59.8253,59.9181,59.6783,59.8485,56801.0
2018-09-12 10:20:00,77.38,77.4,77.17,77.21,45884.0,59.8562,59.8717,59.6938,59.7247,45884.0
2018-09-12 10:30:00,77.19,77.29,77.05,77.28,42704.0,59.7092,59.7866,59.6009,59.7789,42704.0
2018-09-12 10:40:00,77.31,77.38,77.16,77.2,43684.0,59.8021,59.8562,59.686,59.717,43684.0
2018-09-12 10:50:00,77.2,77.33,77.15,77.32,24702.0,59.717,59.8175,59.6783,59.8098,24702.0
2018-09-12 11:00:00,77.31,77.44,77.22,77.22,48208.0,59.8021,59.9026,59.7324,59.7324,48208.0
2018-09-12 11:10:00,77.18,77.84,77.18,77.78,87280.0,59.7015,60.212,59.7015,60.1656,87280.0
2018-09-12 11:20:00,77.8,77.84,77.65,77.84,48413.0,60.1811,60.212,60.0651,60.212,48413.0
2018-09-12 11:30:00,77.83,77.93,77.71,77.71,50873.0,60.2043,60.2817,60.1115,60.1115,50873.0
2018-09-12 11:40:00,77.71,77.72,77.49,77.51,18395.0,60.1115,60.1192,59.9413,59.9568,18395.0
2018-09-12 11:50:00,77.53,77.53,77.37,77.37,16003.0,59.9722,59.9722,59.8485,59.8485,16003.0
2018-09-12 12:00:00,77.41,77.67,77.38,77.56,67055.0,59.8794,60.0805,59.8562,59.9954,67055.0
2018-09-12 12:10:00,77.51,77.64,77.48,77.54,96208.0,59.9568,60.0573,59.9336,59.98,96208.0
2018-09-12 12:20:00,77.52,77.65,77.51,77.58,14702.0,59.9645,60.0651,59.9568,60.0109,14702.0
2018-09-12 12:30:00,77.56,77.56,77.45,77.51,19619.0,59.9954,59.9954,59.9104,59.9568,19619.0
2018-09-12 12:40:00,77.5,77.58,77.5,77.55,10978.0,59.949,60.0109,59.949,59.9877,10978.0
2018-09-12 12:50:00,77.55,77.63,77.46,77.6,24371.0,59.9877,60.0496,59.9181,60.0264,24371.0
2018-09-12 13:00:00,77.62,77.68,77.59,77.65,16107.0,60.0419,60.0883,60.0186,60.0651,16107.0
2018-09-12 13:10:00,77.68,77.68,77.59,77.67,13746.0,60.0883,60.0883,60.0186,60.0805,13746.0
2018-09-12 13:20:00,77.68,77.82,77.68,77.8,17028.0,60.0883,60.1966,60.0883,60.1811,17028.0
2018-09-12 13:30:00,77.79,77.95,77.79,77.88,24391.0,60.1734,60.2971,60.1734,60.243,24391.0
2018-09-12 13:40:00,77.88,77.9,77.84,77.87,32168.0,60.243,60.2584,60.212,60.2352,32168.0
2018-09-12 13:50:00,77.88,77.93,77.69,77.73,65307.0,60.243,60.2817,60.096,60.1269,65307.0
2018-09-12 14:00:00,77.74,77.77,77.64,77.66,32872.0,60.1347,60.1579,60.0573,60.0728,32872.0
2018-09-12 14:10:00,77.67,77.68,77.57,77.62,40319.0,60.0805,60.0883,60.0032,60.0419,40319.0
2018-09-12 14:20:00,77.62,77.7,77.54,77.56,41423.0,60.0419,60.1037,59.98,59.9954,41423.0
2018-09-12 14:30:00,77.55,77.61,77.51,77.59,35835.0,59.9877,60.0341,59.9568,60.0186,35835.0
2018-09-12 14:40:00,77.61,77.69,77.53,77.68,39331.0,60.0341,60.096,59.9722,60.0883,39331.0
2018-09-12 14:50:00,77.68,77.81,77.66,77.81,28339.0,60.0883,60.1888,60.0728,60.1888,28339.0
2018-09-12 15:00:00,77.78,77.89,77.77,77.82,30195.0,60.1656,60.2507,60.1579,60.1966,30195.0
2018-09-12 15:10:00,77.83,78.01,77.82,78.0,37493.0,60.2043,60.3435,60.1966,60.3358,37493.0
2018-09-12 15:20:00,78.0,78.22,78.0,78.2,44693.0,60.3358,60.506,60.3358,60.4905,44693.0
2018-09-12 15:30:00,78.21,78.21,78.07,78.11,82006.0,60.4982,60.4982,60.3899,60.4209,82006.0
2018-09-12 15:40:00,78.1,78.24,78.1,78.19,92798.0,60.4132,60.5214,60.4132,60.4828,92798.0
2018-09-12 15:50:00,78.19,78.32,78.18,78.26,207835.0,60.4828,60.5833,60.475,60.5369,207835.0
2018-09-13 09:30:00,78.26,78.62,77.87,78.48,92831.0,60.5369,60.8154,60.2352,60.7071,92831.0
2018-09-13 09:40:00,78.45,78.78,78.34,78.72,93395.0,60.6839,60.9392,60.5988,60.8927,93395.0
2018-09-13 09:50:00,78.7,78.79,78.56,78.73,65439.0,60.8773,60.9469,60.769,60.9005,65439.0
2018-09-13 10:00:00,78.74,78.77,78.62,78.7,66167.0,60.9082,60.9314,60.8154,60.8773,66167.0
2018-09-13 10:10:00,78.68,78.72,78.54,78.61,42868.0,60.8618,60.8927,60.7535,60.8077,42868.0
2018-09-13 10:20:00,78.63,78.73,78.54,78.7,41929.0,60.8231,60.9005,60.7535,60.8773,41929.0
2018-09-13 10:30:00,78.71,78.8,78.64,78.75,136831.0,60.885,60.9546,60.8309,60.916,136831.0
2018-09-13 10:40:00,78.75,79.01,78.73,79.0,63208.0,60.916,61.1171,60.9005,61.1093,63208.0
2018-09-13 10:50:00,78.98,79.19,78.89,79.06,45039.0,61.0939,61.2563,61.0242,61.1557,45039.0
2018-09-13 11:00:00,79.09,79.1,78.91,78.94,37023.0,61.179,61.1867,61.0397,61.0629,37023.0
2018-09-13 11:10:00,78.92,79.05,78.85,78.87,24867.0,61.0475,61.148,60.9933,61.0088,24867.0
2018-09-13 11:20:00,78.86,78.97,78.8,78.87,35126.0,61.001,61.0861,60.9546,61.0088,35126.0
2018-09-13 11:30:00,78.89,78.93,78.77,78.92,29483.0,61.0242,61.0552,60.9314,61.0475,29483.0
2018-09-13 11:40:00,78.9,78.9,78.68,78.69,34188.0,61.032,61.032,60.8618,60.8695,34188.0
2018-09-13 11:50:00,78.71,78.91,78.69,78.91,19251.0,60.885,61.0397,60.8695,61.0397,19251.0
2018-09-13 12:00:00,78.89,78.92,78.62,78.65,18079.0,61.0242,61.0475,60.8154,60.8386,18079.0
2018-09-13 12:10:00,78.65,78.67,78.53,78.59,59306.0,60.8386,60.8541,60.7458,60.7922,59306.0
2018-09-13 12:20:00,78.59,78.66,78.54,78.66,27224.0,60.7922,60.8463,60.7535,60.8463,27224.0
2018-09-13 12:30:00,78.65,78.81,78.62,78.79,28171.0,60.8386,60.9624,60.8154,60.9469,28171.0
2018-09-13 12:40:00,78.81,78.87,78.74,78.77,27968.0,60.9624,61.0088,60.9082,60.9314,27968.0
2018-09-13 12:50:00,78.75,78.75,78.6,78.64,37039.0,60.916,60.916,60.7999,60.8309,37039.0
2018-09-13 13:00:00,78.66,78.8,78.64,78.64,24518.0,60.8463,60.9546,60.8309,60.8309,24518.0
2018-09-13 13:10:00,78.64,78.7,78.61,78.62,19299.0,60.8309,60.8773,60.8077,60.8154,19299.0
2018-09-13 13:20:00,78.63,78.63,78.52,78.55,17548.0,60.8231,60.8231,60.738,60.7612,17548.0
2018-09-13 13:30:00,78.57,78.59,78.48,78.55,20853.0,60.7767,60.7922,60.7071,60.7612,20853.0
2018-09-13 13:40:00,78.56,78.58,78.4,78.4,12121.0,60.769,60.7845,60.6452,60.6452,12121.0
2018-09-13 13:50:00,78.4,78.41,78.3,78.3,44276.0,60.6452,60.6529,60.5679,60.5679,44276.0
2018-09-13 14:00:00,78.32,78.48,78.32,78.44,18469.0,60.5833,60.7071,60.5833,60.6762,18469.0
2018-09-13 14:10:00,78.45,78.5,78.39,78.46,39950.0,60.6839,60.7226,60.6375,60.6916,39950.0
2018-09-13 14:20:00,78.49,78.67,78.45,78.63,23785.0,60.7148,60.8541,60.6839,60.8231,23785.0
2018-09-13 14:30:00,78.62,78.65,78.5,78.62,28152.0,60.8154,60.8386,60.7226,60.8154,28152.0
2018-09-13 14:40:00,78.59,78.62,78.52,78.56,18485.0,60.7922,60.8154,60.738,60.769,18485.0
2018-09-13 14:50:00,78.56,78.59,78.53,78.56,30748.0,60.769,60.7922,60.7458,60.769,30748.0
2018-09-13 15:00:00,78.56,78.59,78.45,78.51,45981.0,60.769,60.7922,60.6839,60.7303,45981.0
2018-09-13 15:10:00,78.5,78.53,78.45,78.52,30302.0,60.7226,60.7458,60.6839,60.738,30302.0
2018-09-13 15:20:00,78.51,78.54,78.44,78.48,45615.0,60.7303,60.7535,60.6762,60.7071,45615.0
2018-09-13 15:30:00,78.49,78.49,78.37,78.4,53782.0,60.7148,60.7148,60.622,60.6452,53782.0
2018-09-13 15:40:00,78.4,78.45,78.27,78.38,99424.0,60.6452,60.6839,60.5447,60.6297,99424.0
2018-09-13 15:50:00,78.39,78.64,78.38,78.56,203749.0,60.6375,60.8309,60.6297,60.769,203749.0
2018-09-14 09:30:00,78.61,78.61,77.69,77.98,77450.0,60.8077,60.8077,60.096,60.3203,77450.0
2018-09-14 09:40:00,77.86,78.03,77.63,77.77,116582.0,60.2275,60.359,60.0496,60.1579,116582.0
2018-09-14 09:50:00,77.8,78.4,77.79,78.18,97307.0,60.1811,60.6452,60.1734,60.475,97307.0
2018-09-14 10:00:00,78.16,78.37,77.91,78.09,57562.0,60.4596,60.622,60.2662,60.4054,57562.0
2018-09-14 10:10:00,78.09,78.38,78.09,78.34,41105.0,60.4054,60.6297,60.4054,60.5988,41105.0
2018-09-14 10:20:00,78.36,78.8,78.33,78.76,46724.0,60.6143,60.9546,60.5911,60.9237,46724.0
2018-09-14 10:30:00,78.78,78.81,78.41,78.67,41967.0,60.9392,60.9624,60.6529,60.8541,41967.0
2018-09-14 10:40:00,78.66,78.86,78.62,78.79,37119.0,60.8463,61.001,60.8154,60.9469,37119.0
2018-09-14 10:50:00,78.79,78.99,78.7,78.76,56656.0,60.9469,61.1016,60.8773,60.9237,56656.0
2018-09-14 11:00:00,78.79,78.93,78.72,78.91,38618.0,60.9469,61.0552,60.8927,61.0397,38618.0
2018-09-14 11:10:00,78.9,78.93,78.81,78.91,32282.0,61.032,61.0552,60.9624,61.0397,32282.0
2018-09-14 11:20:00,78.92,78.99,78.79,78.92,31545.0,61.0475,61.1016,60.9469,61.0475,31545.0
2018-09-14 11:30:00,78.9,79.06,78.81,79.04,41486.0,61.032,61.1557,60.9624,61.1403,41486.0
2018-09-14 11:40:00,79.05,79.06,78.79,78.79,32585.0,61.148,61.1557,60.9469,60.9469,32585.0
2018-09-14 11:50:00,78.79,78.92,78.7,78.82,39952.0,60.9469,61.0475,60.8773,60.9701,39952.0
2018-09-14 12:00:00,78.82,78.82,78.52,78.56,31427.0,60.9701,60.9701,60.738,60.769,31427.0
2018-09-14 12:10:00,78.56,78.61,78.39,78.41,36942.0,60.769,60.8077,60.6375,60.6529,36942.0
2018-09-14 12:20:00,78.41,78.45,78.24,78.33,37007.0,60.6529,60.6839,60.5214,60.5911,37007.0
2018-09-14 12:30:00,78.35,78.45,78.31,78.43,31959.0,60.6065,60.6839,60.5756,60.6684,31959.0
2018-09-14 12:40:00,78.42,78.43,78.26,78.41,29244.0,60.6607,60.6684,60.5369,60.6529,29244.0
2018-09-14 12:50:00,78.4,78.42,78.29,78.29,27795.0,60.6452,60.6607,60.5601,60.5601,27795.0
2018-09-14 13:00:00,78.29,78.29,78.02,78.02,43084.0,60.5601,60.5601,60.3513,60.3513,43084.0
2018-09-14 13:10:00,78.01,78.04,77.91,78.0,32033.0,60.3435,60.3667,60.2662,60.3358,32033.0
2018-09-14 13:20:00,78.01,78.11,78.01,78.08,27627.0,60.3435,60.4209,60.3435,60.3977,27627.0
2018-09-14 13:30:00,78.08,78.29,78.07,78.26,30998.0,60.3977,60.5601,60.3899,60.5369,30998.0
2018-09-14 13:40:00,78.25,78.26,78.14,78.2,23375.0,60.5292,60.5369,60.4441,60.4905,23375.0
2018-09-14 13:50:00,78.19,78.4,78.19,78.39,20878.0,60.4828,60.6452,60.4828,60.6375,20878.0
2018-09-14 14:00:00,78.4,78.42,78.3,78.42,18107.0,60.6452,60.6607,60.5679,60.6607,18107.0
2018-09-14 14:10:00,78.42,78.55,78.4,78.44,34840.0,60.6607,60.7612,60.6452,60.6762,34840.0
2018-09-14 14:20:00,78.44,78.55,78.44,78.55,41435.0,60.6762,60.7612,60.6762,60.7612,41435.0
2018-09-14 14:30:00,78.55,78.71,78.52,78.67,42685.0,60.7612,60.885,60.738,60.8541,42685.0
2018-09-14 14:40:00,78.67,78.7,78.57,78.59,41344.0,60.8541,60.8773,60.7767,60.7922,41344.0
2018-09-14 14:50:00,78.59,78.6,78.43,78.51,54403.0,60.7922,60.7999,60.6684,60.7303,54403.0
2018-09-14 15:00:00,78.51,78.61,78.45,78.5,55733.0,60.7303,60.8077,60.6839,60.7226,55733.0
2018-09-14 15:10:00,78.5,78.53,78.39,78.42,39156.0,60.7226,60.7458,60.6375,60.6607,39156.0
2018-09-14 15:20:00,78.41,78.41,78.29,78.31,48465.0,60.6529,60.6529,60.5601,60.5756,48465.0
2018-09-14 15:30:00,78.31,78.39,78.28,78.33,56557.0,60.5756,60.6375,60.5524,60.5911,56557.0
2018-09-14 15:40:00,78.34,78.34,78.26,78.33,70093.0,60.5988,60.5988,60.5369,60.5911,70093.0
2018-09-14 15:50:00,78.32,78.4,78.3,78.38,175892.0,60.5833,60.6452,60.5679,60.6297,175892.0
2018-09-17 09:30:00,78.25,78.51,78.01,78.27,80079.0,60.8827,61.085,60.696,60.8983,80079.0
2018-09-17 09:40:00,78.27,78.9,78.26,78.73,93853.0,60.8983,61.3885,60.8905,61.2562,93853.0
2018-09-17 09:50:00,78.73,78.76,78.02,78.24,69017.0,61.2562,61.2795,60.7038,60.875,69017.0
2018-09-17 10:00:00,78.23,78.24,77.94,78.05,32917.0,60.8672,60.875,60.6415,60.7271,32917.0
2018-09-17 10:10:00,78.04,78.11,77.95,78.08,35011.0,60.7194,60.7738,60.6493,60.7505,35011.0
2018-09-17 10:20:00,78.06,78.06,77.77,77.77,41103.0,60.7349,60.7349,60.5093,60.5093,41103.0
2018-09-17 10:30:00,77.8,77.97,77.63,77.65,46219.0,60.5326,60.6649,60.4003,60.4159,46219.0
2018-09-17 10:40:00,77.65,77.86,77.49,77.54,67007.0,60.4159,60.5793,60.2914,60.3303,67007.0
2018-09-17 10:50:00,77.55,77.56,77.34,77.42,57346.0,60.3381,60.3459,60.1747,60.237,57346.0
2018-09-17 11:00:00,77.42,77.81,77.39,77.81,50616.0,60.237,60.5404,60.2136,60.5404,50616.0
2018-09-17 11:10:00,77.81,77.92,77.74,77.78,23824.0,60.5404,60.626,60.4859,60.5171,23824.0
2018-09-17 11:20:00,77.78,77.78,77.58,77.75,32604.0,60.5171,60.5171,60.3614,60.4937,32604.0
2018-09-17 11:30:00,77.78,77.97,77.71,77.83,20974.0,60.5171,60.6649,60.4626,60.556,20974.0
2018-09-17 11:40:00,77.82,77.9,77.73,77.78,18937.0,60.5482,60.6104,60.4782,60.5171,18937.0
2018-09-17 11:50:00,77.76,77.82,77.54,77.55,21372.0,60.5015,60.5482,60.3303,60.3381,21372.0
2018-09-17 12:00:00,77.58,77.81,77.54,77.81,18757.0,60.3614,60.5404,60.3303,60.5404,18757.0
2018-09-17 12:10:00,77.8,77.8,77.59,77.65,17117.0,60.5326,60.5326,60.3692,60.4159,17117.0
2018-09-17 12:20:00,77.62,77.77,77.61,77.64,15167.0,60.3926,60.5093,60.3848,60.4081,15167.0
2018-09-17 12:30:00,77.64,77.76,77.6,77.68,16972.0,60.4081,60.5015,60.377,60.4393,16972.0
2018-09-17 12:40:00,77.7,77.83,77.68,77.83,15038.0,60.4548,60.556,60.4393,60.556,15038.0
2018-09-17 12:50:00,77.83,77.95,77.71,77.76,131831.0,60.556,60.6493,60.4626,60.5015,131831.0
2018-09-17 13:00:00,77.77,77.89,77.71,77.86,70328.0,60.5093,60.6026,60.4626,60.5793,70328.0
2018-09-17 13:10:00,77.85,77.88,77.8,77.82,30219.0,60.5715,60.5949,60.5326,60.5482,30219.0
2018-09-17 13:20:00,77.83,77.86,77.63,77.64,24726.0,60.556,60.5793,60.4003,60.4081,24726.0
2018-09-17 13:30:00,77.63,77.7,77.56,77.64,23338.0,60.4003,60.4548,60.3459,60.4081,23338.0
2018-09-17 13:40:00,77.65,77.65,77.54,77.58,18198.0,60.4159,60.4159,60.3303,60.3614,18198.0
2018-09-17 13:50:00,77.58,77.74,77.56,77.64,17764.0,60.3614,60.4859,60.3459,60.4081,17764.0
2018-09-17 14:00:00,77.66,77.73,77.57,77.72,20974.0,60.4237,60.4782,60.3537,60.4704,20974.0
2018-09-17 14:10:00,77.7,77.85,77.7,77.85,23187.0,60.4548,60.5715,60.4548,60.5715,23187.0
2018-09-17 14:20:00,77.86,77.86,77.71,77.72,76297.0,60.5793,60.5793,60.4626,60.4704,76297.0
2018-09-17 14:30:00,77.71,77.74,77.64,77.68,29831.0,60.4626,60.4859,60.4081,60.4393,29831.0
2018-09-17 14:40:00,77.67,77.68,77.47,77.52,47259.0,60.4315,60.4393,60.2759,60.3148,47259.0
2018-09-17 14:50:00,77.51,77.65,77.46,77.51,44561.0,60.307,60.4159,60.2681,60.307,44561.0
2018-09-17 15:00:00,77.51,77.64,77.51,77.54,48025.0,60.307,60.4081,60.307,60.3303,48025.0
2018-09-17 15:10:00,77.54,77.56,77.28,77.29,63220.0,60.3303,60.3459,60.128,60.1358,63220.0
2018-09-17 15:20:00,77.28,77.29,77.12,77.14,91560.0,60.128,60.1358,60.0035,60.0191,91560.0
2018-09-17 15:30:00,77.14,77.16,76.97,76.98,94578.0,60.0191,60.0347,59.8868,59.8946,94578.0
2018-09-17 15:40:00,76.99,77.07,76.92,77.0,115027.0,59.9024,59.9646,59.8479,59.9102,115027.0
2018-09-17 15:50:00,77.0,77.04,76.91,77.03,192956.0,59.9102,59.9413,59.8401,59.9335,192956.0
2018-09-18 09:30:00,76.53,77.4,76.44,77.32,94902.0,59.5445,60.2214,59.4745,60.1592,94902.0
2018-09-18 09:40:00,77.28,77.44,76.99,77.03,110347.0,60.128,60.2525,59.9024,59.9335,110347.0
2018-09-18 09:50:00,77.06,77.38,77.03,77.3,47466.0,59.9569,60.2058,59.9335,60.1436,47466.0
2018-09-18 10:00:00,77.3,77.57,77.1,77.48,130719.0,60.1436,60.3537,59.988,60.2836,130719.0
2018-09-18 10:10:00,77.47,77.84,77.3,77.69,116304.0,60.2759,60.5637,60.1436,60.447,116304.0
2018-09-18 10:20:00,77.66,77.91,77.6,77.69,103974.0,60.4237,60.6182,60.377,60.447,103974.0
2018-09-18 10:30:00,77.69,77.83,77.61,77.77,37291.0,60.447,60.556,60.3848,60.5093,37291.0
2018-09-18 10:40:00,77.76,77.88,77.66,77.66,35770.0,60.5015,60.5949,60.4237,60.4237,35770.0
2018-09-18 10:50:00,77.67,77.84,77.56,77.62,57238.0,60.4315,60.5637,60.3459,60.3926,57238.0
2018-09-18 11:00:00,77.64,77.65,77.44,77.57,45052.0,60.4081,60.4159,60.2525,60.3537,45052.0
2018-09-18 11:10:00,77.55,77.55,77.38,77.4,29970.0,60.3381,60.3381,60.2058,60.2214,29970.0
2018-09-18 11:20:00,77.42,77.67,77.41,77.65,56652.0,60.237,60.4315,60.2292,60.4159,56652.0
2018-09-18 11:30:00,77.63,77.82,77.62,77.79,70472.0,60.4003,60.5482,60.3926,60.5248,70472.0
2018-09-18 11:40:00,77.79,77.79,77.54,77.74,29955.0,60.5248,60.5248,60.3303,60.4859,29955.0
2018-09-18 11:50:00,77.74,77.84,77.7,77.8,45901.0,60.4859,60.5637,60.4548,60.5326,45901.0
2018-09-18 12:00:00,77.8,77.9,77.75,77.77,50911.0,60.5326,60.6104,60.4937,60.5093,50911.0
2018-09-18 12:10:00,77.78,77.81,77.67,77.75,21535.0,60.5171,60.5404,60.4315,60.4937,21535.0
2018-09-18 12:20:00,77.75,77.77,77.59,77.59,25733.0,60.4937,60.5093,60.3692,60.3692,25733.0
2018-09-18 12:30:00,77.59,77.72,77.59,77.66,28775.0,60.3692,60.4704,60.3692,60.4237,28775.0
2018-09-18 12:40:00,77.64,77.65,77.44,77.46,50599.0,60.4081,60.4159,60.2525,60.2681,50599.0
2018-09-18 12:50:00,77.48,77.52,77.45,77.48,71740.0,60.2836,60.3148,60.2603,60.2836,71740.0
2018-09-18 13:00:00,77.46,77.57,77.45,77.55,54620.0,60.2681,60.3537,60.2603,60.3381,54620.0
2018-09-18 13:10:00,77.55,77.64,77.52,77.63,44029.0,60.3381,60.4081,60.3148,60.4003,44029.0
2018-09-18 13:20:00,77.64,77.65,77.45,77.49,36387.0,60.4081,60.4159,60.2603,60.2914,36387.0
2018-09-18 13:30:00,77.49,77.54,77.45,77.53,36271.0,60.2914,60.3303,60.2603,60.3225,36271.0
2018-09-18 13:40:00,77.53,77.53,77.41,77.48,44802.0,60.3225,60.3225,60.2292,60.2836,44802.0
2018-09-18 13:50:00,77.48,77.51,77.43,77.51,41731.0,60.2836,60.307,60.2447,60.307,41731.0
2018-09-18 14:00:00,77.51,77.63,77.49,77.63,37170.0,60.307,60.4003,60.2914,60.4003,37170.0
2018-09-18 14:10:00,77.63,77.67,77.58,77.66,40877.0,60.4003,60.4315,60.3614,60.4237,40877.0
2018-09-18 14:20:00,77.66,77.7,77.62,77.7,58333.0,60.4237,60.4548,60.3926,60.4548,58333.0
2018-09-18 14:30:00,77.7,77.83,77.63,77.63,73039.0,60.4548,60.556,60.4003,60.4003,73039.0
2018-09-18 14:40:00,77.65,77.77,77.63,77.76,27348.0,60.4159,60.5093,60.4003,60.5015,27348.0
2018-09-18 14:50:00,77.76,77.8,77.7,77.7,43239.0,60.5015,60.5326,60.4548,60.4548,43239.0
2018-09-18 15:00:00,77.71,77.75,77.65,77.73,44123.0,60.4626,60.4937,60.4159,60.4782,44123.0
2018-09-18 15:10:00,77.73,77.78,77.7,77.7,55410.0,60.4782,60.5171,60.4548,60.4548,55410.0
2018-09-18 15:20:00,77.7,77.76,77.59,77.59,56431.0,60.4548,60.5015,60.3692,60.3692,56431.0
2018-09-18 15:30:00,77.59,77.63,77.57,77.63,77006.0,60.3692,60.4003,60.3537,60.4003,77006.0
2018-09-18 15:40:00,77.63,77.71,77.6,77.71,86573.0,60.4003,60.4626,60.377,60.4626,86573.0
2018-09-18 15:50:00,77.71,77.71,77.66,77.7,172901.0,60.4626,60.4626,60.4237,60.4548,172901.0
2018-09-19 09:30:00,77.79,78.18,77.66,78.04,79918.0,60.5248,60.8283,60.4237,60.7194,79918.0
2018-09-19 09:40:00,77.97,78.14,77.66,77.66,79244.0,60.6649,60.7972,60.4237,60.4237,79244.0
2018-09-19 09:50:00,77.64,77.64,77.17,77.25,54768.0,60.4081,60.4081,60.0424,60.1047,54768.0
2018-09-19 10:00:00,77.27,77.5,77.25,77.25,37866.0,60.1202,60.2992,60.1047,60.1047,37866.0
2018-09-19 10:10:00,77.24,77.35,77.12,77.24,30210.0,60.0969,60.1825,60.0035,60.0969,30210.0
2018-09-19 10:20:00,77.27,77.67,77.27,77.4,35406.0,60.1202,60.4315,60.1202,60.2214,35406.0
2018-09-19 10:30:00,77.4,77.6,77.4,77.54,23346.0,60.2214,60.377,60.2214,60.3303,23346.0
2018-09-19 10:40:00,77.52,77.73,77.44,77.62,24500.0,60.3148,60.4782,60.2525,60.3926,24500.0
2018-09-19 10:50:00,77.61,77.67,77.5,77.58,27036.0,60.3848,60.4315,60.2992,60.3614,27036.0
2018-09-19 11:00:00,77.59,77.81,77.48,77.81,13949.0,60.3692,60.5404,60.2836,60.5404,13949.0
2018-09-19 11:10:00,77.83,78.02,77.75,77.92,29398.0,60.556,60.7038,60.4937,60.626,29398.0
2018-09-19 11:20:00,77.92,77.99,77.73,77.78,33136.0,60.626,60.6804,60.4782,60.5171,33136.0
2018-09-19 11:30:00,77.76,77.82,77.66,77.78,44876.0,60.5015,60.5482,60.4237,60.5171,44876.0
2018-09-19 11:40:00,77.76,77.76,77.57,77.63,14246.0,60.5015,60.5015,60.3537,60.4003,14246.0
2018-09-19 11:50:00,77.65,77.82,77.65,77.8,20221.0,60.4159,60.5482,60.4159,60.5326,20221.0
2018-09-19 12:00:00,77.8,77.82,77.62,77.67,17602.0,60.5326,60.5482,60.3926,60.4315,17602.0
2018-09-19 12:10:00,77.67,77.67,77.52,77.57,15790.0,60.4315,60.4315,60.3148,60.3537,15790.0
2018-09-19 12:20:00,77.57,77.66,77.55,77.61,19466.0,60.3537,60.4237,60.3381,60.3848,19466.0
2018-09-19 12:30:00,77.6,77.65,77.47,77.47,12226.0,60.377,60.4159,60.2759,60.2759,12226.0
2018-09-19 12:40:00,77.47,77.62,77.44,77.6,16532.0,60.2759,60.3926,60.2525,60.377,16532.0
2018-09-19 12:50:00,77.6,77.78,77.6,77.77,23047.0,60.377,60.5171,60.377,60.5093,23047.0
2018-09-19 13:00:00,77.76,77.76,77.67,77.71,12546.0,60.5015,60.5015,60.4315,60.4626,12546.0
2018-09-19 13:10:00,77.7,77.78,77.69,77.74,12231.0,60.4548,60.5171,60.447,60.4859,12231.0
2018-09-19 13:20:00,77.74,77.81,77.7,77.76,20314.0,60.4859,60.5404,60.4548,60.5015,20314.0
2018-09-19 13:30:00,77.76,77.8,77.74,77.76,11976.0,60.5015,60.5326,60.4859,60.5015,11976.0
2018-09-19 13:40:00,77.77,77.78,77.61,77.63,17449.0,60.5093,60.5171,60.3848,60.4003,17449.0
2018-09-19 13:50:00,77.64,77.72,77.61,77.69,18915.0,60.4081,60.4704,60.3848,60.447,18915.0
2018-09-19 14:00:00,77.69,77.69,77.6,77.64,14941.0,60.447,60.447,60.377,60.4081,14941.0
2018-09-19 14:10:00,77.65,77.88,77.65,77.86,40911.0,60.4159,60.5949,60.4159,60.5793,40911.0
2018-09-19 14:20:00,77.87,77.96,77.84,77.93,33262.0,60.5871,60.6571,60.5637,60.6338,33262.0
2018-09-19 14:30:00,77.94,77.94,77.82,77.85,24072.0,60.6415,60.6415,60.5482,60.5715,24072.0
2018-09-19 14:40:00,77.84,77.86,77.82,77.85,11772.0,60.5637,60.5793,60.5482,60.5715,11772.0
2018-09-19 14:50:00,77.84,77.85,77.66,77.67,18058.0,60.5637,60.5715,60.4237,60.4315,18058.0
2018-09-19 15:00:00,77.68,77.74,77.66,77.7,17293.0,60.4393,60.4859,60.4237,60.4548,17293.0
2018-09-19 15:10:00,77.69,77.73,77.46,77.56,25549.0,60.447,60.4782,60.2681,60.3459,25549.0
2018-09-19 15:20:00,77.58,77.62,77.54,77.57,30893.0,60.3614,60.3926,60.3303,60.3537,30893.0
2018-09-19 15:30:00,77.57,77.65,77.52,77.65,65997.0,60.3537,60.4159,60.3148,60.4159,65997.0
2018-09-19 15:40:00,77.65,77.7,77.59,77.68,69430.0,60.4159,60.4548,60.3692,60.4393,69430.0
2018-09-19 15:50:00,77.69,77.78,77.67,77.74,93079.0,60.447,60.5171,60.4315,60.4859,93079.0
2018-09-20 09:30:00,77.89,78.41,77.7,78.01,49844.0,60.6026,61.0072,60.4548,60.696,49844.0
2018-09-20 09:40:00,77.99,78.24,77.81,78.1,63439.0,60.6804,60.875,60.5404,60.766,63439.0
2018-09-20 09:50:00,78.1,78.22,77.8,78.15,43324.0,60.766,60.8594,60.5326,60.8049,43324.0
2018-09-20 10:00:00,78.14,78.32,78.04,78.04,28051.0,60.7972,60.9372,60.7194,60.7194,28051.0
2018-09-20 10:10:00,78.05,78.18,77.96,78.12,25081.0,60.7271,60.8283,60.6571,60.7816,25081.0
2018-09-20 10:20:00,78.12,78.27,78.06,78.23,37214.0,60.7816,60.8983,60.7349,60.8672,37214.0
2018-09-20 10:30:00,78.24,78.49,78.24,78.37,58746.0,60.875,61.0695,60.875,60.9761,58746.0
2018-09-20 10:40:00,78.3,78.58,78.22,78.33,63802.0,60.9216,61.1395,60.8594,60.945,63802.0
2018-09-20 10:50:00,78.38,78.75,78.33,78.63,106191.0,60.9839,61.2718,60.945,61.1784,106191.0
2018-09-20 11:00:00,78.63,78.73,78.58,78.65,67186.0,61.1784,61.2562,61.1395,61.194,67186.0
2018-09-20 11:10:00,78.63,78.7,78.44,78.68,73457.0,61.1784,61.2329,61.0306,61.2173,73457.0
2018-09-20 11:20:00,78.66,78.7,78.43,78.45,47937.0,61.2017,61.2329,61.0228,61.0384,47937.0
2018-09-20 11:30:00,78.46,78.93,78.46,78.92,64422.0,61.0461,61.4118,61.0461,61.404,64422.0
2018-09-20 11:40:00,78.92,79.05,78.88,78.97,64114.0,61.404,61.5052,61.3729,61.4429,64114.0
2018-09-20 11:50:00,78.98,79.04,78.92,78.99,41003.0,61.4507,61.4974,61.404,61.4585,41003.0
2018-09-20 12:00:00,78.97,79.08,78.94,79.07,48284.0,61.4429,61.5285,61.4196,61.5207,48284.0
2018-09-20 12:10:00,79.08,79.32,79.06,79.3,62413.0,61.5285,61.7153,61.513,61.6997,62413.0
2018-09-20 12:20:00,79.31,79.41,79.04,79.07,79796.0,61.7075,61.7853,61.4974,61.5207,79796.0
2018-09-20 12:30:00,79.07,79.12,78.96,79.09,53547.0,61.5207,61.5596,61.4352,61.5363,53547.0
2018-09-20 12:40:00,79.09,79.11,78.9,79.07,89991.0,61.5363,61.5519,61.3885,61.5207,89991.0
2018-09-20 12:50:00,79.08,79.13,78.98,79.01,63067.0,61.5285,61.5674,61.4507,61.4741,63067.0
2018-09-20 13:00:00,79.01,79.21,79.0,79.19,67714.0,61.4741,61.6297,61.4663,61.6141,67714.0
2018-09-20 13:10:00,79.19,79.19,78.97,79.02,44272.0,61.6141,61.6141,61.4429,61.4818,44272.0
2018-09-20 13:20:00,79.03,79.12,79.03,79.11,26367.0,61.4896,61.5596,61.4896,61.5519,26367.0
2018-09-20 13:30:00,79.11,79.21,79.11,79.17,42989.0,61.5519,61.6297,61.5519,61.5986,42989.0
2018-09-20 13:40:00,79.18,79.33,79.14,79.3,46106.0,61.6063,61.723,61.5752,61.6997,46106.0
2018-09-20 13:50:00,79.3,79.36,79.2,79.36,38987.0,61.6997,61.7464,61.6219,61.7464,38987.0
2018-09-20 14:00:00,79.36,79.37,79.22,79.28,32046.0,61.7464,61.7542,61.6375,61.6841,32046.0
2018-09-20 14:10:00,79.28,79.4,79.27,79.35,37498.0,61.6841,61.7775,61.6764,61.7386,37498.0
2018-09-20 14:20:00,79.34,79.44,79.31,79.44,25839.0,61.7308,61.8086,61.7075,61.8086,25839.0
2018-09-20 14:30:00,79.44,79.49,79.36,79.4,42719.0,61.8086,61.8475,61.7464,61.7775,42719.0
2018-09-20 14:40:00,79.38,79.49,79.36,79.47,33416.0,61.7619,61.8475,61.7464,61.832,33416.0
2018-09-20 14:50:00,79.47,79.5,79.4,79.43,39392.0,61.832,61.8553,61.7775,61.8008,39392.0
2018-09-20 15:00:00,79.45,79.54,79.43,79.5,61608.0,61.8164,61.8864,61.8008,61.8553,61608.0
2018-09-20 15:10:00,79.51,79.7,79.5,79.69,55509.0,61.8631,62.0109,61.8553,62.0031,55509.0
2018-09-20 15:20:00,79.68,79.69,79.56,79.64,58848.0,61.9954,62.0031,61.902,61.9642,58848.0
2018-09-20 15:30:00,79.62,79.66,79.57,79.64,74963.0,61.9487,61.9798,61.9098,61.9642,74963.0
2018-09-20 15:40:00,79.64,79.7,79.63,79.66,114977.0,61.9642,62.0109,61.9565,61.9798,114977.0
2018-09-20 15:50:00,79.65,79.66,79.55,79.59,299204.0,61.972,61.9798,61.8942,61.9253,299204.0
2018-09-21 09:30:00,79.8,80.76,79.79,80.71,348499.0,62.0887,62.8357,62.0809,62.7968,348499.0
2018-09-21 09:40:00,80.67,80.9,80.33,80.53,236760.0,62.7656,62.9446,62.5011,62.6567,236760.0
2018-09-21 09:50:00,80.58,81.1,80.53,81.0,165382.0,62.6956,63.1002,62.6567,63.0224,165382.0
2018-09-21 10:00:00,81.02,81.04,80.78,81.01,106115.0,63.038,63.0535,62.8512,63.0302,106115.0
2018-09-21 10:10:00,81.02,81.44,80.98,81.41,130031.0,63.038,63.3647,63.0068,63.3414,130031.0
2018-09-21 10:20:00,81.44,81.53,81.15,81.27,101795.0,63.3647,63.4348,63.1391,63.2325,101795.0
2018-09-21 10:30:00,81.26,81.28,80.91,80.99,93657.0,63.2247,63.2402,62.9524,63.0146,93657.0
2018-09-21 10:40:00,81.01,81.12,80.8,80.8,83806.0,63.0302,63.1158,62.8668,62.8668,83806.0
2018-09-21 10:50:00,80.79,80.86,80.74,80.8,67322.0,62.859,62.9135,62.8201,62.8668,67322.0
2018-09-21 11:00:00,80.82,80.83,80.5,80.58,88644.0,62.8823,62.8901,62.6334,62.6956,88644.0
2018-09-21 11:10:00,80.59,80.64,80.5,80.54,52460.0,62.7034,62.7423,62.6334,62.6645,52460.0
2018-09-21 11:20:00,80.5,80.64,80.43,80.54,44012.0,62.6334,62.7423,62.5789,62.6645,44012.0
2018-09-21 11:30:00,80.55,80.56,80.37,80.44,79436.0,62.6723,62.68,62.5322,62.5867,79436.0
2018-09-21 11:40:00,80.42,80.55,80.41,80.54,31455.0,62.5711,62.6723,62.5633,62.6645,31455.0
2018-09-21 11:50:00,80.53,80.6,80.42,80.6,40567.0,62.6567,62.7112,62.5711,62.7112,40567.0
2018-09-21 12:00:00,80.61,80.66,80.55,80.6,27449.0,62.7189,62.7579,62.6723,62.7112,27449.0
2018-09-21 12:10:00,80.62,80.64,80.49,80.58,32684.0,62.7267,62.7423,62.6256,62.6956,32684.0
2018-09-21 12:20:00,80.57,80.67,80.56,80.58,29725.0,62.6878,62.7656,62.68,62.6956,29725.0
2018-09-21 12:30:00,80.57,80.62,80.5,80.54,31537.0,62.6878,62.7267,62.6334,62.6645,31537.0
2018-09-21 12:40:00,80.53,80.6,80.46,80.54,55870.0,62.6567,62.7112,62.6022,62.6645,55870.0
2018-09-21 12:50:00,80.53,80.67,80.53,80.58,24526.0,62.6567,62.7656,62.6567,62.6956,24526.0
2018-09-21 13:00:00,80.58,80.63,80.5,80.5,28734.0,62.6956,62.7345,62.6334,62.6334,28734.0
2018-09-21 13:10:00,80.51,80.61,80.5,80.6,23260.0,62.6411,62.7189,62.6334,62.7112,23260.0
2018-09-21 13:20:00,80.6,80.68,80.57,80.58,20561.0,62.7112,62.7734,62.6878,62.6956,20561.0
2018-09-21 13:30:00,80.58,80.72,80.58,80.7,27208.0,62.6956,62.8045,62.6956,62.789,27208.0
2018-09-21 13:40:00,80.71,80.79,80.69,80.7,22159.0,62.7968,62.859,62.7812,62.789,22159.0
2018-09-21 13:50:00,80.71,80.83,80.7,80.82,29231.0,62.7968,62.8901,62.789,62.8823,29231.0
2018-09-21 14:00:00,80.82,80.82,80.7,80.74,32871.0,62.8823,62.8823,62.789,62.8201,32871.0
2018-09-21 14:10:00,80.76,80.84,80.71,80.83,154713.0,62.8357,62.8979,62.7968,62.8901,154713.0
2018-09-21 14:20:00,80.82,81.05,80.82,80.97,59728.0,62.8823,63.0613,62.8823,62.999,59728.0
2018-09-21 14:30:00,80.98,81.01,80.76,80.81,41407.0,63.0068,63.0302,62.8357,62.8746,41407.0
2018-09-21 14:40:00,80.81,80.86,80.67,80.76,50381.0,62.8746,62.9135,62.7656,62.8357,50381.0
2018-09-21 14:50:00,80.76,80.83,80.67,80.79,62973.0,62.8357,62.8901,62.7656,62.859,62973.0
2018-09-21 15:00:00,80.79,80.82,80.74,80.8,66911.0,62.859,62.8823,62.8201,62.8668,66911.0
2018-09-21 15:10:00,80.8,80.87,80.72,80.77,63212.0,62.8668,62.9212,62.8045,62.8434,63212.0
2018-09-21 15:20:00,80.77,80.83,80.73,80.8,70850.0,62.8434,62.8901,62.8123,62.8668,70850.0
2018-09-21 15:30:00,80.78,80.79,80.58,80.6,97547.0,62.8512,62.859,62.6956,62.7112,97547.0
2018-09-21 15:40:00,80.61,80.7,80.58,80.63,133589.0,62.7189,62.789,62.6956,62.7345,133589.0
2018-09-21 15:50:00,80.63,80.7,80.42,80.63,488606.0,62.7345,62.789,62.5711,62.7345,488606.0
2018-09-24 09:30:00,80.97,81.66,80.45,81.65,163750.0,62.999,63.5359,62.5945,63.5281,163750.0
2018-09-24 09:40:00,81.59,81.65,80.58,80.58,147946.0,63.4814,63.5281,62.6956,62.6956,147946.0
2018-09-24 09:50:00,80.58,80.75,80.44,80.69,156113.0,62.6956,62.8279,62.5867,62.7812,156113.0
2018-09-24 10:00:00,80.7,80.83,80.56,80.67,98494.0,62.789,62.8901,62.68,62.7656,98494.0
2018-09-24 10:10:00,80.7,81.0,80.63,80.81,224971.0,62.789,63.0224,62.7345,62.8746,224971.0
2018-09-24 10:20:00,80.8,80.82,80.65,80.67,40140.0,62.8668,62.8823,62.7501,62.7656,40140.0
2018-09-24 10:30:00,80.67,80.69,80.13,80.13,120712.0,62.7656,62.7812,62.3455,62.3455,120712.0
2018-09-24 10:40:00,80.09,80.34,79.93,80.03,102318.0,62.3144,62.5089,62.1899,62.2677,102318.0
2018-09-24 10:50:00,80.03,80.09,79.86,80.07,92511.0,62.2677,62.3144,62.1354,62.2988,92511.0
2018-09-24 11:00:00,80.06,80.09,79.88,79.98,42270.0,62.291,62.3144,62.151,62.2288,42270.0
2018-09-24 11:10:00,79.98,80.28,79.93,80.27,102441.0,62.2288,62.4622,62.1899,62.4544,102441.0
2018-09-24 11:20:00,80.27,80.44,80.07,80.11,95575.0,62.4544,62.5867,62.2988,62.3299,95575.0
2018-09-24 11:30:00,80.09,80.12,79.86,79.9,62459.0,62.3144,62.3377,62.1354,62.1665,62459.0
2018-09-24 11:40:00,79.88,79.94,79.7,79.73,35212.0,62.151,62.1977,62.0109,62.0343,35212.0
2018-09-24 11:50:00,79.72,79.8,79.67,79.74,58261.0,62.0265,62.0887,61.9876,62.042,58261.0
2018-09-24 12:00:00,79.76,79.82,79.67,79.8,30776.0,62.0576,62.1043,61.9876,62.0887,30776.0
2018-09-24 12:10:00,79.82,79.92,79.77,79.86,28682.0,62.1043,62.1821,62.0654,62.1354,28682.0
2018-09-24 12:20:00,79.84,79.88,79.8,79.83,47455.0,62.1198,62.151,62.0887,62.1121,47455.0
2018-09-24 12:30:00,79.84,79.95,79.83,79.9,27040.0,62.1198,62.2054,62.1121,62.1665,27040.0
2018-09-24 12:40:00,79.9,79.96,79.82,79.88,35986.0,62.1665,62.2132,62.1043,62.151,35986.0
2018-09-24 12:50:00,79.86,79.91,79.73,79.8,25221.0,62.1354,62.1743,62.0343,62.0887,25221.0
2018-09-24 13:00:00,79.78,79.83,79.69,79.72,51250.0,62.0732,62.1121,62.0031,62.0265,51250.0
2018-09-24 13:10:00,79.71,79.74,79.4,79.48,57069.0,62.0187,62.042,61.7775,61.8397,57069.0
2018-09-24 13:20:00,79.48,79.66,79.38,79.38,57495.0,61.8397,61.9798,61.7619,61.7619,57495.0
2018-09-24 13:30:00,79.4,79.42,79.28,79.37,68689.0,61.7775,61.7931,61.6841,61.7542,68689.0
2018-09-24 13:40:00,79.38,79.46,79.33,79.37,29873.0,61.7619,61.8242,61.723,61.7542,29873.0
2018-09-24 13:50:00,79.35,79.43,79.35,79.38,36288.0,61.7386,61.8008,61.7386,61.7619,36288.0
2018-09-24 14:00:00,79.4,79.54,79.36,79.48,48331.0,61.7775,61.8864,61.7464,61.8397,48331.0
2018-09-24 14:10:00,79.5,79.6,79.5,79.6,30221.0,61.8553,61.9331,61.8553,61.9331,30221.0
2018-09-24 14:20:00,79.6,79.63,79.46,79.52,38808.0,61.9331,61.9565,61.8242,61.8709,38808.0
2018-09-24 14:30:00,79.52,79.61,79.47,79.59,34608.0,61.8709,61.9409,61.832,61.9253,34608.0
2018-09-24 14:40:00,79.59,79.63,79.55,79.55,25191.0,61.9253,61.9565,61.8942,61.8942,25191.0
2018-09-24 14:50:00,79.55,79.59,79.53,79.56,31204.0,61.8942,61.9253,61.8787,61.902,31204.0
2018-09-24 15:00:00,79.56,79.66,79.47,79.66,37379.0,61.902,61.9798,61.832,61.9798,37379.0
2018-09-24 15:10:00,79.66,79.7,79.6,79.68,41522.0,61.9798,62.0109,61.9331,61.9954,41522.0
2018-09-24 15:20:00,79.67,79.74,79.58,79.59,41309.0,61.9876,62.042,61.9176,61.9253,41309.0
2018-09-24 15:30:00,79.59,79.64,79.42,79.46,64817.0,61.9253,61.9642,61.7931,61.8242,64817.0
2018-09-24 15:40:00,79.47,79.49,79.4,79.47,82128.0,61.832,61.8475,61.7775,61.832,82128.0
2018-09-24 15:50:00,79.47,79.47,79.31,79.41,204171.0,61.832,61.832,61.7075,61.7853,204171.0
2018-09-25 09:30:00,79.32,79.99,79.25,79.64,86073.0,61.7153,62.2366,61.6608,61.9642,86073.0
2018-09-25 09:40:00,79.69,79.79,79.54,79.54,26262.0,62.0031,62.0809,61.8864,61.8864,26262.0
2018-09-25 09:50:00,79.52,79.6,78.96,79.0,31749.0,61.8709,61.9331,61.4352,61.4663,31749.0
2018-09-25 10:00:00,78.94,79.01,78.65,78.87,46045.0,61.4196,61.4741,61.194,61.3651,46045.0
2018-09-25 10:10:00,78.86,78.89,78.52,78.59,43439.0,61.3574,61.3807,61.0928,61.1473,43439.0
2018-09-25 10:20:00,78.56,78.62,78.37,78.5,45065.0,61.1239,61.1706,60.9761,61.0773,45065.0
2018-09-25 10:30:00,78.52,78.62,78.35,78.55,35749.0,61.0928,61.1706,60.9605,61.1162,35749.0
2018-09-25 10:40:00,78.54,78.66,78.35,78.36,25560.0,61.1084,61.2017,60.9605,60.9683,25560.0
2018-09-25 10:50:00,78.34,78.4,78.11,78.12,44310.0,60.9528,60.9994,60.7738,60.7816,44310.0
2018-09-25 11:00:00,78.1,78.16,78.04,78.16,37408.0,60.766,60.8127,60.7194,60.8127,37408.0
2018-09-25 11:10:00,78.17,78.21,77.98,78.0,43127.0,60.8205,60.8516,60.6727,60.6882,43127.0
2018-09-25 11:20:00,78.01,78.01,77.78,77.85,53329.0,60.696,60.696,60.5171,60.5715,53329.0
2018-09-25 11:30:00,77.86,78.02,77.8,78.01,56132.0,60.5793,60.7038,60.5326,60.696,56132.0
2018-09-25 11:40:00,78.0,78.13,77.99,78.12,47804.0,60.6882,60.7894,60.6804,60.7816,47804.0
2018-09-25 11:50:00,78.12,78.2,78.08,78.11,43435.0,60.7816,60.8438,60.7505,60.7738,43435.0
2018-09-25 12:00:00,78.1,78.16,77.97,78.07,23463.0,60.766,60.8127,60.6649,60.7427,23463.0
2018-09-25 12:10:00,78.06,78.13,77.96,78.0,43712.0,60.7349,60.7894,60.6571,60.6882,43712.0
2018-09-25 12:20:00,78.0,78.03,77.86,77.9,28904.0,60.6882,60.7116,60.5793,60.6104,28904.0
2018-09-25 12:30:00,77.91,77.93,77.85,77.85,21271.0,60.6182,60.6338,60.5715,60.5715,21271.0
2018-09-25 12:40:00,77.86,77.87,77.7,77.71,37132.0,60.5793,60.5871,60.4548,60.4626,37132.0
2018-09-25 12:50:00,77.72,77.81,77.68,77.73,28988.0,60.4704,60.5404,60.4393,60.4782,28988.0
2018-09-25 13:00:00,77.73,77.79,77.7,77.71,21717.0,60.4782,60.5248,60.4548,60.4626,21717.0
2018-09-25 13:10:00,77.69,77.69,77.54,77.56,35523.0,60.447,60.447,60.3303,60.3459,35523.0
2018-09-25 13:20:00,77.55,77.57,77.35,77.37,48133.0,60.3381,60.3537,60.1825,60.1981,48133.0
2018-09-25 13:30:00,77.35,77.42,77.34,77.39,22414.0,60.1825,60.237,60.1747,60.2136,22414.0
2018-09-25 13:40:00,77.37,77.37,77.26,77.33,32330.0,60.1981,60.1981,60.1125,60.1669,32330.0
2018-09-25 13:50:00,77.33,77.41,77.24,77.39,26585.0,60.1669,60.2292,60.0969,60.2136,26585.0
2018-09-25 14:00:00,77.36,77.67,77.35,77.66,35525.0,60.1903,60.4315,60.1825,60.4237,35525.0
2018-09-25 14:10:00,77.65,77.82,77.61,77.8,42434.0,60.4159,60.5482,60.3848,60.5326,42434.0
2018-09-25 14:20:00,77.82,77.9,77.79,77.9,48570.0,60.5482,60.6104,60.5248,60.6104,48570.0
2018-09-25 14:30:00,77.88,77.89,77.71,77.71,47561.0,60.5949,60.6026,60.4626,60.4626,47561.0
2018-09-25 14:40:00,77.71,77.76,77.56,77.57,37531.0,60.4626,60.5015,60.3459,60.3537,37531.0
2018-09-25 14:50:00,77.58,77.67,77.53,77.67,21898.0,60.3614,60.4315,60.3225,60.4315,21898.0
2018-09-25 15:00:00,77.68,77.68,77.57,77.62,31256.0,60.4393,60.4393,60.3537,60.3926,31256.0
2018-09-25 15:10:00,77.61,77.66,77.57,77.62,39434.0,60.3848,60.4237,60.3537,60.3926,39434.0
2018-09-25 15:20:00,77.63,77.78,77.62,77.76,54737.0,60.4003,60.5171,60.3926,60.5015,54737.0
2018-09-25 15:30:00,77.77,77.86,77.73,77.82,44707.0,60.5093,60.5793,60.4782,60.5482,44707.0
2018-09-25 15:40:00,77.82,77.88,77.75,77.88,101050.0,60.5482,60.5949,60.4937,60.5949,101050.0
2018-09-25 15:50:00,77.86,77.88,77.79,77.86,201279.0,60.5793,60.5949,60.5248,60.5793,201279.0
2018-09-26 09:30:00,78.41,79.06,78.2,78.98,114881.0,61.0072,61.513,60.8438,61.4507,114881.0
2018-09-26 09:40:00,79.03,79.16,78.59,78.74,35561.0,61.4896,61.5908,61.1473,61.264,35561.0
2018-09-26 09:50:00,78.74,78.85,78.59,78.61,21391.0,61.264,61.3496,61.1473,61.1628,21391.0
2018-09-26 10:00:00,78.61,78.75,78.54,78.7,27648.0,61.1628,61.2718,61.1084,61.2329,27648.0
2018-09-26 10:10:00,78.7,78.97,78.56,78.97,31832.0,61.2329,61.4429,61.1239,61.4429,31832.0
2018-09-26 10:20:00,78.99,79.03,78.83,78.94,28191.0,61.4585,61.4896,61.334,61.4196,28191.0
2018-09-26 10:30:00,78.97,79.36,78.93,79.33,65487.0,61.4429,61.7464,61.4118,61.723,65487.0
2018-09-26 10:40:00,79.31,79.31,79.08,79.1,32110.0,61.7075,61.7075,61.5285,61.5441,32110.0
2018-09-26 10:50:00,79.07,79.2,78.98,79.13,26947.0,61.5207,61.6219,61.4507,61.5674,26947.0
2018-09-26 11:00:00,79.14,79.32,79.13,79.18,24334.0,61.5752,61.7153,61.5674,61.6063,24334.0
2018-09-26 11:10:00,79.19,79.36,79.19,79.27,24500.0,61.6141,61.7464,61.6141,61.6764,24500.0
2018-09-26 11:20:00,79.28,79.44,79.28,79.4,23975.0,61.6841,61.8086,61.6841,61.7775,23975.0
2018-09-26 11:30:00,79.4,79.62,79.34,79.61,34459.0,61.7775,61.9487,61.7308,61.9409,34459.0
2018-09-26 11:40:00,79.61,79.78,79.61,79.77,48641.0,61.9409,62.0732,61.9409,62.0654,48641.0
2018-09-26 11:50:00,79.8,79.87,79.75,79.83,28180.0,62.0887,62.1432,62.0498,62.1121,28180.0
2018-09-26 12:00:00,79.83,79.83,79.61,79.71,23656.0,62.1121,62.1121,61.9409,62.0187,23656.0
2018-09-26 12:10:00,79.74,79.88,79.72,79.79,27779.0,62.042,62.151,62.0265,62.0809,27779.0
2018-09-26 12:20:00,79.79,79.81,79.7,79.72,25919.0,62.0809,62.0965,62.0109,62.0265,25919.0
2018-09-26 12:30:00,79.71,79.9,79.71,79.79,19022.0,62.0187,62.1665,62.0187,62.0809,19022.0
2018-09-26 12:40:00,79.79,79.95,79.77,79.93,31730.0,62.0809,62.2054,62.0654,62.1899,31730.0
2018-09-26 12:50:00,79.93,79.98,79.85,79.95,33705.0,62.1899,62.2288,62.1276,62.2054,33705.0
2018-09-26 13:00:00,79.93,79.97,79.83,79.9,23713.0,62.1899,62.221,62.1121,62.1665,23713.0
2018-09-26 13:10:00,79.91,79.99,79.89,79.9,14029.0,62.1743,62.2366,62.1588,62.1665,14029.0
2018-09-26 13:20:00,79.91,80.05,79.91,79.98,26845.0,62.1743,62.2832,62.1743,62.2288,26845.0
2018-09-26 13:30:00,79.96,80.02,79.92,79.94,15741.0,62.2132,62.2599,62.1821,62.1977,15741.0
2018-09-26 13:40:00,79.95,79.97,79.87,79.87,22888.0,62.2054,62.221,62.1432,62.1432,22888.0
2018-09-26 13:50:00,79.88,80.0,79.86,79.96,26980.0,62.151,62.2443,62.1354,62.2132,26980.0
2018-09-26 14:00:00,79.98,80.29,79.94,80.18,44168.0,62.2288,62.47,62.1977,62.3844,44168.0
2018-09-26 14:10:00,80.18,80.33,80.12,80.29,31811.0,62.3844,62.5011,62.3377,62.47,31811.0
2018-09-26 14:20:00,80.29,80.34,80.21,80.32,23282.0,62.47,62.5089,62.4077,62.4933,23282.0
2018-09-26 14:30:00,80.32,80.42,80.26,80.3,33410.0,62.4933,62.5711,62.4466,62.4778,33410.0
2018-09-26 14:40:00,80.3,80.3,80.21,80.21,29275.0,62.4778,62.4778,62.4077,62.4077,29275.0
2018-09-26 14:50:00,80.22,80.24,80.11,80.17,46211.0,62.4155,62.4311,62.3299,62.3766,46211.0
2018-09-26 15:00:00,80.17,80.23,79.98,80.06,71478.0,62.3766,62.4233,62.2288,62.291,71478.0
2018-09-26 15:10:00,80.06,80.26,80.03,80.24,69208.0,62.291,62.4466,62.2677,62.4311,69208.0
2018-09-26 15:20:00,80.25,80.39,80.22,80.3,69907.0,62.4389,62.5478,62.4155,62.4778,69907.0
2018-09-26 15:30:00,80.29,80.29,79.96,79.96,69696.0,62.47,62.47,62.2132,62.2132,69696.0
2018-09-26 15:40:00,79.96,79.99,79.53,79.66,158869.0,62.2132,62.2366,61.8787,61.9798,158869.0
2018-09-26 15:50:00,79.65,79.71,79.5,79.65,181182.0,61.972,62.0187,61.8553,61.972,181182.0
2018-09-27 09:30:00,79.53,79.55,78.79,79.22,67190.0,61.8787,61.8942,61.3029,61.6375,67190.0
2018-09-27 09:40:00,79.25,79.76,79.25,79.58,70173.0,61.6608,62.0576,61.6608,61.9176,70173.0
2018-09-27 09:50:00,79.58,79.81,79.46,79.67,31275.0,61.9176,62.0965,61.8242,61.9876,31275.0
2018-09-27 10:00:00,79.67,79.79,79.46,79.58,53024.0,61.9876,62.0809,61.8242,61.9176,53024.0
2018-09-27 10:10:00,79.55,79.63,79.44,79.52,33850.0,61.8942,61.9565,61.8086,61.8709,33850.0
2018-09-27 10:20:00,79.53,79.69,79.5,79.62,27418.0,61.8787,62.0031,61.8553,61.9487,27418.0
2018-09-27 10:30:00,79.63,79.8,79.57,79.72,22535.0,61.9565,62.0887,61.9098,62.0265,22535.0
2018-09-27 10:40:00,79.73,79.74,79.54,79.55,22047.0,62.0343,62.042,61.8864,61.8942,22047.0
2018-09-27 10:50:00,79.54,79.62,79.47,79.61,27932.0,61.8864,61.9487,61.832,61.9409,27932.0
2018-09-27 11:00:00,79.62,79.67,79.47,79.5,22918.0,61.9487,61.9876,61.832,61.8553,22918.0
2018-09-27 11:10:00,79.5,79.56,79.44,79.52,39320.0,61.8553,61.902,61.8086,61.8709,39320.0
2018-09-27 11:20:00,79.53,79.59,79.49,79.52,24230.0,61.8787,61.9253,61.8475,61.8709,24230.0
2018-09-27 11:30:00,79.52,79.59,79.45,79.47,24190.0,61.8709,61.9253,61.8164,61.832,24190.0
2018-09-27 11:40:00,79.48,79.64,79.46,79.6,22621.0,61.8397,61.9642,61.8242,61.9331,22621.0
2018-09-27 11:50:00,79.6,79.62,79.5,79.5,24111.0,61.9331,61.9487,61.8553,61.8553,24111.0
2018-09-27 12:00:00,79.53,79.53,79.45,79.47,24665.0,61.8787,61.8787,61.8164,61.832,24665.0
2018-09-27 12:10:00,79.46,79.6,79.46,79.55,20922.0,61.8242,61.9331,61.8242,61.8942,20922.0
2018-09-27 12:20:00,79.54,79.54,79.37,79.42,23835.0,61.8864,61.8864,61.7542,61.7931,23835.0
2018-09-27 12:30:00,79.42,79.43,79.24,79.26,21239.0,61.7931,61.8008,61.653,61.6686,21239.0
2018-09-27 12:40:00,79.25,79.36,79.18,79.33,31948.0,61.6608,61.7464,61.6063,61.723,31948.0
2018-09-27 12:50:00,79.31,79.31,79.09,79.16,35288.0,61.7075,61.7075,61.5363,61.5908,35288.0
2018-09-27 13:00:00,79.17,79.22,79.09,79.13,62411.0,61.5986,61.6375,61.5363,61.5674,62411.0
2018-09-27 13:10:00,79.14,79.15,78.96,79.09,52074.0,61.5752,61.583,61.4352,61.5363,52074.0
2018-09-27 13:20:00,79.07,79.07,78.89,78.98,28847.0,61.5207,61.5207,61.3807,61.4507,28847.0
2018-09-27 13:30:00,78.99,79.0,78.84,78.94,45181.0,61.4585,61.4663,61.3418,61.4196,45181.0
2018-09-27 13:40:00,78.94,78.98,78.63,78.64,40621.0,61.4196,61.4507,61.1784,61.1862,40621.0
2018-09-27 13:50:00,78.63,78.7,78.46,78.58,71547.0,61.1784,61.2329,61.0461,61.1395,71547.0
2018-09-27 14:00:00,78.59,78.66,78.35,78.42,58343.0,61.1473,61.2017,60.9605,61.015,58343.0
2018-09-27 14:10:00,78.42,78.49,78.32,78.49,57666.0,61.015,61.0695,60.9372,61.0695,57666.0
2018-09-27 14:20:00,78.55,78.69,78.52,78.63,44135.0,61.1162,61.2251,61.0928,61.1784,44135.0
2018-09-27 14:30:00,78.62,78.68,78.56,78.64,42267.0,61.1706,61.2173,61.1239,61.1862,42267.0
2018-09-27 14:40:00,78.64,78.65,78.46,78.5,36521.0,61.1862,61.194,61.0461,61.0773,36521.0
2018-09-27 14:50:00,78.5,78.51,78.41,78.41,36186.0,61.0773,61.085,61.0072,61.0072,36186.0
2018-09-27 15:00:00,78.41,78.42,78.17,78.17,63134.0,61.0072,61.015,60.8205,60.8205,63134.0
2018-09-27 15:10:00,78.14,78.3,78.07,78.23,84130.0,60.7972,60.9216,60.7427,60.8672,84130.0
2018-09-27 15:20:00,78.23,78.29,78.15,78.2,41508.0,60.8672,60.9139,60.8049,60.8438,41508.0
2018-09-27 15:30:00,78.21,78.35,78.17,78.33,79869.0,60.8516,60.9605,60.8205,60.945,79869.0
2018-09-27 15:40:00,78.32,78.48,78.27,78.35,106285.0,60.9372,61.0617,60.8983,60.9605,106285.0
2018-09-27 15:50:00,78.35,78.36,78.17,78.27,380084.0,60.9605,60.9683,60.8205,60.8983,380084.0
2018-09-28 09:30:00,77.96,78.97,77.96,78.85,145456.0,60.6571,61.4429,60.6571,61.3496,145456.0
2018-09-28 09:40:00,78.89,79.38,78.84,79.09,67263.0,61.3807,61.7619,61.3418,61.5363,67263.0
2018-09-28 09:50:00,79.11,79.28,78.96,79.26,80630.0,61.5519,61.6841,61.4352,61.6686,80630.0
2018-09-28 10:00:00,79.23,79.47,79.2,79.47,64342.0,61.6452,61.832,61.6219,61.832,64342.0
2018-09-28 10:10:00,79.47,79.57,79.29,79.4,61852.0,61.832,61.9098,61.6919,61.7775,61852.0
2018-09-28 10:20:00,79.38,79.67,79.38,79.66,54599.0,61.7619,61.9876,61.7619,61.9798,54599.0
2018-09-28 10:30:00,79.66,79.74,79.28,79.61,109569.0,61.9798,62.042,61.6841,61.9409,109569.0
2018-09-28 10:40:00,79.61,79.78,79.5,79.73,41151.0,61.9409,62.0732,61.8553,62.0343,41151.0
2018-09-28 10:50:00,79.73,79.74,79.53,79.59,49000.0,62.0343,62.042,61.8787,61.9253,49000.0
2018-09-28 11:00:00,79.59,79.64,79.51,79.52,41396.0,61.9253,61.9642,61.8631,61.8709,41396.0
2018-09-28 11:10:00,79.52,79.53,79.43,79.5,36292.0,61.8709,61.8787,61.8008,61.8553,36292.0
2018-09-28 11:20:00,79.52,79.53,79.48,79.52,83151.0,61.8709,61.8787,61.8397,61.8709,83151.0
2018-09-28 11:30:00,79.51,79.82,79.5,79.74,126186.0,61.8631,62.1043,61.8553,62.042,126186.0
2018-09-28 11:40:00,79.73,79.87,79.73,79.85,26876.0,62.0343,62.1432,62.0343,62.1276,26876.0
2018-09-28 11:50:00,79.85,79.93,79.81,79.87,33326.0,62.1276,62.1899,62.0965,62.1432,33326.0
2018-09-28 12:00:00,79.87,79.99,79.87,79.96,33771.0,62.1432,62.2366,62.1432,62.2132,33771.0
2018-09-28 12:10:00,79.96,80.06,79.9,80.01,35128.0,62.2132,62.291,62.1665,62.2521,35128.0
2018-09-28 12:20:00,80.01,80.09,80.0,80.06,26871.0,62.2521,62.3144,62.2443,62.291,26871.0
2018-09-28 12:30:00,80.06,80.14,79.96,79.99,28219.0,62.291,62.3533,62.2132,62.2366,28219.0
2018-09-28 12:40:00,79.99,80.07,79.68,79.72,71047.0,62.2366,62.2988,61.9954,62.0265,71047.0
2018-09-28 12:50:00,79.71,79.74,79.46,79.51,105770.0,62.0187,62.042,61.8242,61.8631,105770.0
2018-09-28 13:00:00,79.51,79.64,79.46,79.52,38525.0,61.8631,61.9642,61.8242,61.8709,38525.0
2018-09-28 13:10:00,79.52,79.57,79.45,79.49,38441.0,61.8709,61.9098,61.8164,61.8475,38441.0
2018-09-28 13:20:00,79.49,79.61,79.49,79.61,19576.0,61.8475,61.9409,61.8475,61.9409,19576.0
2018-09-28 13:30:00,79.62,79.66,79.54,79.55,26917.0,61.9487,61.9798,61.8864,61.8942,26917.0
2018-09-28 13:40:00,79.55,79.57,79.44,79.45,38631.0,61.8942,61.9098,61.8086,61.8164,38631.0
2018-09-28 13:50:00,79.45,79.5,79.28,79.28,34234.0,61.8164,61.8553,61.6841,61.6841,34234.0
2018-09-28 14:00:00,79.26,79.29,79.19,79.28,25896.0,61.6686,61.6919,61.6141,61.6841,25896.0
2018-09-28 14:10:00,79.28,79.28,79.12,79.14,36912.0,61.6841,61.6841,61.5596,61.5752,36912.0
2018-09-28 14:20:00,79.15,79.26,79.14,79.18,26412.0,61.583,61.6686,61.5752,61.6063,26412.0
2018-09-28 14:30:00,79.18,79.21,79.01,79.07,41949.0,61.6063,61.6297,61.4741,61.5207,41949.0
2018-09-28 14:40:00,79.08,79.17,79.03,79.14,26162.0,61.5285,61.5986,61.4896,61.5752,26162.0
2018-09-28 14:50:00,79.15,79.23,79.13,79.2,25439.0,61.583,61.6452,61.5674,61.6219,25439.0
2018-09-28 15:00:00,79.21,79.34,79.2,79.26,71354.0,61.6297,61.7308,61.6219,61.6686,71354.0
2018-09-28 15:10:00,79.26,79.26,79.12,79.13,38984.0,61.6686,61.6686,61.5596,61.5674,38984.0
2018-09-28 15:20:00,79.12,79.34,79.11,79.32,42273.0,61.5596,61.7308,61.5519,61.7153,42273.0
2018-09-28 15:30:00,79.32,79.44,79.23,79.39,82313.0,61.7153,61.8086,61.6452,61.7697,82313.0
2018-09-28 15:40:00,79.41,79.47,79.31,79.37,100020.0,61.7853,61.832,61.7075,61.7542,100020.0
2018-09-28 15:50:00,79.36,79.39,79.29,79.37,199825.0,61.7464,61.7697,61.6919,61.7542,199825.0
2018-10-01 09:30:00,79.57,79.82,78.69,78.85,89677.0,61.9098,62.1043,61.2251,61.3496,89677.0
2018-10-01 09:40:00,78.87,79.31,78.86,78.99,63484.0,61.3651,61.7075,61.3574,61.4585,63484.0
2018-10-01 09:50:00,78.99,79.12,78.81,78.86,51926.0,61.4585,61.5596,61.3185,61.3574,51926.0
2018-10-01 10:00:00,78.88,78.9,78.54,78.71,43135.0,61.3729,61.3885,61.1084,61.2406,43135.0
2018-10-01 10:10:00,78.71,78.75,78.54,78.66,33176.0,61.2406,61.2718,61.1084,61.2017,33176.0
2018-10-01 10:20:00,78.68,78.71,78.37,78.49,49087.0,61.2173,61.2406,60.9761,61.0695,49087.0
2018-10-01 10:30:00,78.5,78.6,78.43,78.48,46081.0,61.0773,61.1551,61.0228,61.0617,46081.0
2018-10-01 10:40:00,78.47,78.76,78.43,78.74,42251.0,61.0539,61.2795,61.0228,61.264,42251.0
2018-10-01 10:50:00,78.75,78.84,78.6,78.64,40463.0,61.2718,61.3418,61.1551,61.1862,40463.0
2018-10-01 11:00:00,78.66,78.66,78.28,78.47,48197.0,61.2017,61.2017,60.9061,61.0539,48197.0
2018-10-01 11:10:00,78.48,78.56,78.36,78.5,37785.0,61.0617,61.1239,60.9683,61.0773,37785.0
2018-10-01 11:20:00,78.5,78.73,78.47,78.5,43891.0,61.0773,61.2562,61.0539,61.0773,43891.0
2018-10-01 11:30:00,78.49,78.57,78.37,78.44,46873.0,61.0695,61.1317,60.9761,61.0306,46873.0
2018-10-01 11:40:00,78.42,78.67,78.4,78.6,24462.0,61.015,61.2095,60.9994,61.1551,24462.0
2018-10-01 11:50:00,78.6,78.67,78.46,78.55,36881.0,61.1551,61.2095,61.0461,61.1162,36881.0
2018-10-01 12:00:00,78.53,78.67,78.53,78.59,23839.0,61.1006,61.2095,61.1006,61.1473,23839.0
2018-10-01 12:10:00,78.6,78.74,78.51,78.71,27269.0,61.1551,61.264,61.085,61.2406,27269.0
2018-10-01 12:20:00,78.71,78.74,78.57,78.66,37409.0,61.2406,61.264,61.1317,61.2017,37409.0
2018-10-01 12:30:00,78.67,78.75,78.6,78.75,27429.0,61.2095,61.2718,61.1551,61.2718,27429.0
2018-10-01 12:40:00,78.74,78.79,78.67,78.72,27353.0,61.264,61.3029,61.2095,61.2484,27353.0
2018-10-01 12:50:00,78.75,78.87,78.7,78.79,25552.0,61.2718,61.3651,61.2329,61.3029,25552.0
2018-10-01 13:00:00,78.78,78.87,78.78,78.84,31003.0,61.2951,61.3651,61.2951,61.3418,31003.0
2018-10-01 13:10:00,78.83,78.98,78.83,78.98,28702.0,61.334,61.4507,61.334,61.4507,28702.0
2018-10-01 13:20:00,78.97,79.03,78.9,78.94,24661.0,61.4429,61.4896,61.3885,61.4196,24661.0
2018-10-01 13:30:00,78.95,79.09,78.95,79.09,18206.0,61.4274,61.5363,61.4274,61.5363,18206.0
2018-10-01 13:40:00,79.09,79.13,79.04,79.1,35125.0,61.5363,61.5674,61.4974,61.5441,35125.0
2018-10-01 13:50:00,79.11,79.19,79.03,79.06,24732.0,61.5519,61.6141,61.4896,61.513,24732.0
2018-10-01 14:00:00,79.03,79.06,78.88,78.97,22135.0,61.4896,61.513,61.3729,61.4429,22135.0
2018-10-01 14:10:00,78.98,79.0,78.89,78.96,20322.0,61.4507,61.4663,61.3807,61.4352,20322.0
2018-10-01 14:20:00,78.96,79.14,78.93,79.13,19585.0,61.4352,61.5752,61.4118,61.5674,19585.0
2018-10-01 14:30:00,79.14,79.15,79.0,79.05,21600.0,61.5752,61.583,61.4663,61.5052,21600.0
2018-10-01 14:40:00,79.05,79.06,78.96,79.03,22207.0,61.5052,61.513,61.4352,61.4896,22207.0
2018-10-01 14:50:00,79.03,79.06,78.98,79.04,21286.0,61.4896,61.513,61.4507,61.4974,21286.0
2018-10-01 15:00:00,79.04,79.09,78.9,78.94,23633.0,61.4974,61.5363,61.3885,61.4196,23633.0
2018-10-01 15:10:00,78.94,79.03,78.93,78.97,25205.0,61.4196,61.4896,61.4118,61.4429,25205.0
2018-10-01 15:20:00,78.96,78.97,78.78,78.82,40478.0,61.4352,61.4429,61.2951,61.3262,40478.0
2018-10-01 15:30:00,78.81,78.93,78.79,78.9,60365.0,61.3185,61.4118,61.3029,61.3885,60365.0
2018-10-01 15:40:00,78.91,79.08,78.82,79.06,70689.0,61.3963,61.5285,61.3262,61.513,70689.0
2018-10-01 15:50:00,79.05,79.12,78.96,79.01,148899.0,61.5052,61.5596,61.4352,61.4741,148899.0
2018-10-02 09:30:00,79.0,79.07,78.61,78.61,48534.0,61.4663,61.5207,61.1628,61.1628,48534.0
2018-10-02 09:40:00,78.6,78.99,78.59,78.66,64929.0,61.1551,61.4585,61.1473,61.2017,64929.0
2018-10-02 09:50:00,78.66,78.66,78.01,78.01,73254.0,61.2017,61.2017,60.696,60.696,73254.0
2018-10-02 10:00:00,78.06,78.07,77.7,77.72,69607.0,60.7349,60.7427,60.4548,60.4704,69607.0
2018-10-02 10:10:00,77.74,77.89,77.31,77.45,53434.0,60.4859,60.6026,60.1514,60.2603,53434.0
2018-10-02 10:20:00,77.46,77.6,77.4,77.59,23359.0,60.2681,60.377,60.2214,60.3692,23359.0
2018-10-02 10:30:00,77.58,77.6,77.27,77.3,30933.0,60.3614,60.377,60.1202,60.1436,30933.0
2018-10-02 10:40:00,77.3,77.36,77.12,77.16,56682.0,60.1436,60.1903,60.0035,60.0347,56682.0
2018-10-02 10:50:00,77.19,77.22,76.97,77.05,81506.0,60.058,60.0813,59.8868,59.9491,81506.0
2018-10-02 11:00:00,77.04,77.04,76.76,76.83,56913.0,59.9413,59.9413,59.7234,59.7779,56913.0
2018-10-02 11:10:00,76.85,76.87,76.51,76.53,46629.0,59.7935,59.809,59.5289,59.5445,46629.0
2018-10-02 11:20:00,76.53,76.66,76.46,76.62,93107.0,59.5445,59.6456,59.49,59.6145,93107.0
2018-10-02 11:30:00,76.63,76.97,76.63,76.93,46234.0,59.6223,59.8868,59.6223,59.8557,46234.0
2018-10-02 11:40:00,76.95,77.1,76.94,77.05,26590.0,59.8713,59.988,59.8635,59.9491,26590.0
2018-10-02 11:50:00,77.06,77.13,77.01,77.06,29645.0,59.9569,60.0113,59.918,59.9569,29645.0
2018-10-02 12:00:00,77.06,77.2,77.05,77.09,31882.0,59.9569,60.0658,59.9491,59.9802,31882.0
2018-10-02 12:10:00,77.07,77.1,76.8,76.83,50379.0,59.9646,59.988,59.7546,59.7779,50379.0
2018-10-02 12:20:00,76.84,76.95,76.82,76.89,92074.0,59.7857,59.8713,59.7701,59.8246,92074.0
2018-10-02 12:30:00,76.87,77.05,76.85,76.91,44795.0,59.809,59.9491,59.7935,59.8401,44795.0
2018-10-02 12:40:00,76.9,76.95,76.89,76.92,41917.0,59.8324,59.8713,59.8246,59.8479,41917.0
2018-10-02 12:50:00,76.95,76.96,76.89,76.9,30147.0,59.8713,59.8791,59.8246,59.8324,30147.0
2018-10-02 13:00:00,76.92,77.07,76.92,76.96,75093.0,59.8479,59.9646,59.8479,59.8791,75093.0
2018-10-02 13:10:00,76.99,77.03,76.92,77.01,37321.0,59.9024,59.9335,59.8479,59.918,37321.0
2018-10-02 13:20:00,77.02,77.02,76.87,76.87,20023.0,59.9257,59.9257,59.809,59.809,20023.0
2018-10-02 13:30:00,76.87,76.91,76.8,76.81,18220.0,59.809,59.8401,59.7546,59.7623,18220.0
2018-10-02 13:40:00,76.81,76.83,76.74,76.75,24569.0,59.7623,59.7779,59.7079,59.7157,24569.0
2018-10-02 13:50:00,76.76,76.78,76.58,76.6,50727.0,59.7234,59.739,59.5834,59.599,50727.0
2018-10-02 14:00:00,76.6,76.84,76.54,76.72,108495.0,59.599,59.7857,59.5523,59.6923,108495.0
2018-10-02 14:10:00,76.7,76.81,76.64,76.77,43661.0,59.6768,59.7623,59.6301,59.7312,43661.0
2018-10-02 14:20:00,76.77,76.79,76.59,76.59,39979.0,59.7312,59.7468,59.5912,59.5912,39979.0
2018-10-02 14:30:00,76.58,76.61,76.48,76.49,74605.0,59.5834,59.6067,59.5056,59.5134,74605.0
2018-10-02 14:40:00,76.48,76.52,76.34,76.39,82355.0,59.5056,59.5367,59.3967,59.4356,82355.0
2018-10-02 14:50:00,76.4,76.4,76.05,76.07,79292.0,59.4433,59.4433,59.171,59.1866,79292.0
2018-10-02 15:00:00,76.07,76.08,75.8,75.91,75396.0,59.1866,59.1944,58.9765,59.0621,75396.0
2018-10-02 15:10:00,75.91,75.92,75.6,75.76,128753.0,59.0621,59.0699,58.8209,58.9454,128753.0
2018-10-02 15:20:00,75.77,75.77,75.41,75.43,75579.0,58.9532,58.9532,58.6731,58.6886,75579.0
2018-10-02 15:30:00,75.43,75.46,75.12,75.18,207127.0,58.6886,58.712,58.4474,58.4941,207127.0
2018-10-02 15:40:00,75.19,75.28,75.08,75.21,257000.0,58.5019,58.5719,58.4163,58.5175,257000.0
2018-10-02 15:50:00,75.22,75.36,75.13,75.2,441362.0,58.5252,58.6342,58.4552,58.5097,441362.0
2018-10-03 09:30:00,75.39,75.69,74.45,74.73,192516.0,58.6575,58.8909,57.9261,58.144,192516.0
2018-10-03 09:40:00,74.67,74.95,74.37,74.85,117697.0,58.0973,58.3152,57.8639,58.2374,117697.0
2018-10-03 09:50:00,74.85,74.95,74.67,74.72,99608.0,58.2374,58.3152,58.0973,58.1362,99608.0
2018-10-03 10:00:00,74.75,74.96,74.67,74.67,95196.0,58.1596,58.3229,58.0973,58.0973,95196.0
2018-10-03 10:10:00,74.67,74.85,74.59,74.8,87503.0,58.0973,58.2374,58.0351,58.1985,87503.0
2018-10-03 10:20:00,74.8,75.01,74.77,74.93,128359.0,58.1985,58.3618,58.1751,58.2996,128359.0
2018-10-03 10:30:00,74.96,75.02,74.86,74.91,83621.0,58.3229,58.3696,58.2451,58.284,83621.0
2018-10-03 10:40:00,74.92,75.06,74.85,75.03,74917.0,58.2918,58.4007,58.2374,58.3774,74917.0
2018-10-03 10:50:00,75.03,75.13,74.91,74.95,142835.0,58.3774,58.4552,58.284,58.3152,142835.0
2018-10-03 11:00:00,74.96,75.12,74.96,75.0,84035.0,58.3229,58.4474,58.3229,58.3541,84035.0
2018-10-03 11:10:00,75.0,75.19,74.98,75.18,129676.0,58.3541,58.5019,58.3385,58.4941,129676.0
2018-10-03 11:20:00,75.18,75.73,75.18,75.68,72311.0,58.4941,58.922,58.4941,58.8831,72311.0
2018-10-03 11:30:00,75.68,75.69,75.3,75.3,38140.0,58.8831,58.8909,58.5875,58.5875,38140.0
2018-10-03 11:40:00,75.3,75.38,75.23,75.31,35473.0,58.5875,58.6497,58.533,58.5953,35473.0
2018-10-03 11:50:00,75.32,75.37,75.22,75.29,33886.0,58.603,58.6419,58.5252,58.5797,33886.0
2018-10-03 12:00:00,75.3,75.42,75.29,75.39,23509.0,58.5875,58.6808,58.5797,58.6575,23509.0
2018-10-03 12:10:00,75.4,75.55,75.31,75.5,23756.0,58.6653,58.782,58.5953,58.7431,23756.0
2018-10-03 12:20:00,75.5,75.63,75.44,75.58,33007.0,58.7431,58.8442,58.6964,58.8053,33007.0
2018-10-03 12:30:00,75.6,75.64,75.51,75.53,47146.0,58.8209,58.852,58.7509,58.7664,47146.0
2018-10-03 12:40:00,75.53,75.53,75.34,75.52,31077.0,58.7664,58.7664,58.6186,58.7587,31077.0
2018-10-03 12:50:00,75.51,75.56,75.44,75.52,32773.0,58.7509,58.7898,58.6964,58.7587,32773.0
2018-10-03 13:00:00,75.53,75.55,75.45,75.48,19304.0,58.7664,58.782,58.7042,58.7275,19304.0
2018-10-03 13:10:00,75.48,75.64,75.47,75.61,28515.0,58.7275,58.852,58.7198,58.8287,28515.0
2018-10-03 13:20:00,75.6,75.66,75.56,75.64,25066.0,58.8209,58.8676,58.7898,58.852,25066.0
2018-10-03 13:30:00,75.64,75.67,75.55,75.55,23129.0,58.852,58.8754,58.782,58.782,23129.0
2018-10-03 13:40:00,75.56,75.59,75.49,75.54,17452.0,58.7898,58.8131,58.7353,58.7742,17452.0
2018-10-03 13:50:00,75.55,75.56,75.41,75.41,31319.0,58.782,58.7898,58.6731,58.6731,31319.0
2018-10-03 14:00:00,75.41,75.43,75.34,75.39,25997.0,58.6731,58.6886,58.6186,58.6575,25997.0
2018-10-03 14:10:00,75.39,75.44,75.37,75.41,22716.0,58.6575,58.6964,58.6419,58.6731,22716.0
2018-10-03 14:20:00,75.4,75.67,75.4,75.65,30367.0,58.6653,58.8754,58.6653,58.8598,30367.0
2018-10-03 14:30:00,75.65,75.65,75.39,75.45,37279.0,58.8598,58.8598,58.6575,58.7042,37279.0
2018-10-03 14:40:00,75.43,75.44,75.23,75.23,26986.0,58.6886,58.6964,58.533,58.533,26986.0
2018-10-03 14:50:00,75.25,75.29,75.12,75.24,48255.0,58.5486,58.5797,58.4474,58.5408,48255.0
2018-10-03 15:00:00,75.23,75.23,75.08,75.14,38448.0,58.533,58.533,58.4163,58.463,38448.0
2018-10-03 15:10:00,75.15,75.26,75.11,75.11,44937.0,58.4708,58.5564,58.4397,58.4397,44937.0
2018-10-03 15:20:00,75.12,75.15,75.02,75.09,44411.0,58.4474,58.4708,58.3696,58.4241,44411.0
2018-10-03 15:30:00,75.1,75.13,75.02,75.06,72650.0,58.4319,58.4552,58.3696,58.4007,72650.0
2018-10-03 15:40:00,75.06,75.18,75.03,75.15,84199.0,58.4007,58.4941,58.3774,58.4708,84199.0
2018-10-03 15:50:00,75.15,75.17,74.96,75.01,200199.0,58.4708,58.4863,58.3229,58.3618,200199.0
2018-10-04 09:30:00,75.01,75.21,74.31,74.75,136586.0,58.3618,58.5175,57.8172,58.1596,136586.0
2018-10-04 09:40:00,74.74,74.86,74.19,74.19,85612.0,58.1518,58.2451,57.7238,57.7238,85612.0
2018-10-04 09:50:00,74.18,74.46,74.13,74.28,44412.0,57.7161,57.9339,57.6772,57.7939,44412.0
2018-10-04 10:00:00,74.28,74.38,74.02,74.38,56022.0,57.7939,57.8717,57.5916,57.8717,56022.0
2018-10-04 10:10:00,74.38,74.61,74.35,74.51,100116.0,57.8717,58.0506,57.8483,57.9728,100116.0
2018-10-04 10:20:00,74.52,74.54,74.32,74.4,46598.0,57.9806,57.9962,57.825,57.8872,46598.0
2018-10-04 10:30:00,74.38,74.5,74.15,74.38,77390.0,57.8717,57.965,57.6927,57.8717,77390.0
2018-10-04 10:40:00,74.37,74.43,74.26,74.33,34029.0,57.8639,57.9106,57.7783,57.8328,34029.0
2018-10-04 10:50:00,74.34,74.43,74.26,74.42,92311.0,57.8405,57.9106,57.7783,57.9028,92311.0
2018-10-04 11:00:00,74.4,74.45,74.29,74.33,89527.0,57.8872,57.9261,57.8016,57.8328,89527.0
2018-10-04 11:10:00,74.33,74.38,74.22,74.29,28767.0,57.8328,57.8717,57.7472,57.8016,28767.0
2018-10-04 11:20:00,74.29,74.39,74.28,74.36,39089.0,57.8016,57.8795,57.7939,57.8561,39089.0
2018-10-04 11:30:00,74.38,74.44,74.32,74.36,57165.0,57.8717,57.9184,57.825,57.8561,57165.0
2018-10-04 11:40:00,74.36,74.46,74.32,74.36,37668.0,57.8561,57.9339,57.825,57.8561,37668.0
2018-10-04 11:50:00,74.36,74.47,74.33,74.44,42042.0,57.8561,57.9417,57.8328,57.9184,42042.0
2018-10-04 12:00:00,74.45,74.49,74.28,74.33,57757.0,57.9261,57.9573,57.7939,57.8328,57757.0
2018-10-04 12:10:00,74.33,74.37,74.09,74.12,55105.0,57.8328,57.8639,57.646,57.6694,55105.0
2018-10-04 12:20:00,74.1,74.13,74.01,74.13,25750.0,57.6538,57.6772,57.5838,57.6772,25750.0
2018-10-04 12:30:00,74.13,74.39,74.11,74.36,36906.0,57.6772,57.8795,57.6616,57.8561,36906.0
2018-10-04 12:40:00,74.36,74.36,74.29,74.3,28851.0,57.8561,57.8561,57.8016,57.8094,28851.0
2018-10-04 12:50:00,74.3,74.31,74.21,74.24,26368.0,57.8094,57.8172,57.7394,57.7627,26368.0
2018-10-04 13:00:00,74.24,74.35,74.15,74.27,74759.0,57.7627,57.8483,57.6927,57.7861,74759.0
2018-10-04 13:10:00,74.27,74.3,74.08,74.08,24894.0,57.7861,57.8094,57.6383,57.6383,24894.0
2018-10-04 13:20:00,74.08,74.08,73.91,74.02,55037.0,57.6383,57.6383,57.506,57.5916,55037.0
2018-10-04 13:30:00,74.01,74.03,73.83,73.84,24093.0,57.5838,57.5994,57.4437,57.4515,24093.0
2018-10-04 13:40:00,73.84,73.98,73.82,73.87,48346.0,57.4515,57.5605,57.436,57.4749,48346.0
2018-10-04 13:50:00,73.84,73.89,73.67,73.69,23268.0,57.4515,57.4904,57.3193,57.3348,23268.0
2018-10-04 14:00:00,73.69,73.87,73.69,73.84,61240.0,57.3348,57.4749,57.3348,57.4515,61240.0
2018-10-04 14:10:00,73.84,73.88,73.62,73.65,64463.0,57.4515,57.4826,57.2804,57.3037,64463.0
2018-10-04 14:20:00,73.65,73.72,73.47,73.59,54867.0,57.3037,57.3582,57.1636,57.257,54867.0
2018-10-04 14:30:00,73.6,73.62,73.42,73.58,65803.0,57.2648,57.2804,57.1247,57.2492,65803.0
2018-10-04 14:40:00,73.59,73.6,73.36,73.4,63321.0,57.257,57.2648,57.0781,57.1092,63321.0
2018-10-04 14:50:00,73.4,73.49,73.3,73.36,75174.0,57.1092,57.1792,57.0314,57.0781,75174.0
2018-10-04 15:00:00,73.37,73.45,73.29,73.41,83836.0,57.0858,57.1481,57.0236,57.117,83836.0
2018-10-04 15:10:00,73.42,73.44,73.3,73.33,74786.0,57.1247,57.1403,57.0314,57.0547,74786.0
2018-10-04 15:20:00,73.33,73.34,73.09,73.09,84013.0,57.0547,57.0625,56.868,56.868,84013.0
2018-10-04 15:30:00,73.09,73.17,73.0,73.03,100425.0,56.868,56.9302,56.798,56.8213,100425.0
2018-10-04 15:40:00,73.03,73.25,73.01,73.19,140964.0,56.8213,56.9925,56.8057,56.9458,140964.0
2018-10-04 15:50:00,73.19,73.2,73.02,73.14,320227.0,56.9458,56.9536,56.8135,56.9069,320227.0
2018-10-05 09:30:00,72.51,74.6,72.22,74.29,369106.0,56.4167,58.0428,56.1911,57.8016,369106.0
2018-10-05 09:40:00,74.2,74.43,73.76,74.08,186137.0,57.7316,57.9106,57.3893,57.6383,186137.0
2018-10-05 09:50:00,74.14,74.17,73.6,73.73,66562.0,57.6849,57.7083,57.2648,57.3659,66562.0
2018-10-05 10:00:00,73.73,74.01,73.55,73.89,53353.0,57.3659,57.5838,57.2259,57.4904,53353.0
2018-10-05 10:10:00,73.88,73.91,73.61,73.62,45999.0,57.4826,57.506,57.2726,57.2804,45999.0
2018-10-05 10:20:00,73.63,73.85,73.5,73.65,118260.0,57.2881,57.4593,57.187,57.3037,118260.0
2018-10-05 10:30:00,73.64,73.73,73.43,73.71,39341.0,57.2959,57.3659,57.1325,57.3504,39341.0
2018-10-05 10:40:00,73.7,73.82,73.59,73.67,41158.0,57.3426,57.436,57.257,57.3193,41158.0
2018-10-05 10:50:00,73.66,73.71,73.52,73.58,40706.0,57.3115,57.3504,57.2025,57.2492,40706.0
2018-10-05 11:00:00,73.58,73.58,73.25,73.29,47967.0,57.2492,57.2492,56.9925,57.0236,47967.0
2018-10-05 11:10:00,73.29,73.35,73.09,73.11,31579.0,57.0236,57.0703,56.868,56.8835,31579.0
2018-10-05 11:20:00,73.1,73.26,73.02,73.19,34636.0,56.8758,57.0003,56.8135,56.9458,34636.0
2018-10-05 11:30:00,73.19,73.26,73.03,73.06,34436.0,56.9458,57.0003,56.8213,56.8446,34436.0
2018-10-05 11:40:00,73.08,73.08,72.75,72.86,61980.0,56.8602,56.8602,56.6034,56.689,61980.0
2018-10-05 11:50:00,72.83,72.84,72.65,72.73,27842.0,56.6657,56.6735,56.5256,56.5879,27842.0
2018-10-05 12:00:00,72.72,72.86,72.62,72.79,33283.0,56.5801,56.689,56.5023,56.6346,33283.0
2018-10-05 12:10:00,72.8,72.81,72.56,72.58,36628.0,56.6423,56.6501,56.4556,56.4712,36628.0
2018-10-05 12:20:00,72.56,72.67,72.33,72.51,61765.0,56.4556,56.5412,56.2767,56.4167,61765.0
2018-10-05 12:30:00,72.5,72.69,72.49,72.56,34315.0,56.4089,56.5568,56.4011,56.4556,34315.0
2018-10-05 12:40:00,72.54,72.54,72.37,72.48,30126.0,56.4401,56.4401,56.3078,56.3934,30126.0
2018-10-05 12:50:00,72.48,72.6,72.47,72.5,21014.0,56.3934,56.4867,56.3856,56.4089,21014.0
2018-10-05 13:00:00,72.49,72.5,72.27,72.27,23687.0,56.4011,56.4089,56.23,56.23,23687.0
2018-10-05 13:10:00,72.26,72.36,72.25,72.27,17666.0,56.2222,56.3,56.2144,56.23,17666.0
2018-10-05 13:20:00,72.26,72.26,71.66,71.8,77648.0,56.2222,56.2222,55.7554,55.8643,77648.0
2018-10-05 13:30:00,71.81,71.94,71.78,71.91,30611.0,55.8721,55.9732,55.8487,55.9499,30611.0
2018-10-05 13:40:00,71.92,72.11,71.92,72.11,28854.0,55.9577,56.1055,55.9577,56.1055,28854.0
2018-10-05 13:50:00,72.11,72.18,72.03,72.14,31971.0,56.1055,56.16,56.0432,56.1288,31971.0
2018-10-05 14:00:00,72.11,72.17,71.91,71.91,47477.0,56.1055,56.1522,55.9499,55.9499,47477.0
2018-10-05 14:10:00,71.93,72.18,71.89,72.18,46667.0,55.9654,56.16,55.9343,56.16,46667.0
2018-10-05 14:20:00,72.17,72.37,72.17,72.33,65990.0,56.1522,56.3078,56.1522,56.2767,65990.0
2018-10-05 14:30:00,72.34,72.43,72.22,72.26,37242.0,56.2844,56.3545,56.1911,56.2222,37242.0
2018-10-05 14:40:00,72.25,72.5,72.25,72.45,64807.0,56.2144,56.4089,56.2144,56.37,64807.0
2018-10-05 14:50:00,72.45,72.56,72.37,72.37,49200.0,56.37,56.4556,56.3078,56.3078,49200.0
2018-10-05 15:00:00,72.38,72.4,72.23,72.34,30269.0,56.3156,56.3311,56.1989,56.2844,30269.0
2018-10-05 15:10:00,72.33,72.48,72.3,72.33,60921.0,56.2767,56.3934,56.2533,56.2767,60921.0
2018-10-05 15:20:00,72.31,72.42,72.25,72.37,50779.0,56.2611,56.3467,56.2144,56.3078,50779.0
2018-10-05 15:30:00,72.36,72.41,72.26,72.36,56788.0,56.3,56.3389,56.2222,56.3,56788.0
2018-10-05 15:40:00,72.36,72.7,72.35,72.7,81927.0,56.3,56.5645,56.2922,56.5645,81927.0
2018-10-05 15:50:00,72.69,72.69,72.48,72.55,180552.0,56.5568,56.5568,56.3934,56.4478,180552.0
2018-10-08 09:30:00,72.19,72.33,71.58,72.2,118523.0,56.1677,56.2767,55.6931,56.1755,118523.0
2018-10-08 09:40:00,72.2,72.49,72.2,72.42,97813.0,56.1755,56.4011,56.1755,56.3467,97813.0
2018-10-08 09:50:00,72.42,72.65,72.33,72.58,43474.0,56.3467,56.5256,56.2767,56.4712,43474.0
2018-10-08 10:00:00,72.59,72.65,72.38,72.48,81910.0,56.479,56.5256,56.3156,56.3934,81910.0
2018-10-08 10:10:00,72.49,72.58,72.38,72.38,60031.0,56.4011,56.4712,56.3156,56.3156,60031.0
2018-10-08 10:20:00,72.37,72.43,72.31,72.39,69456.0,56.3078,56.3545,56.2611,56.3233,69456.0
2018-10-08 10:30:00,72.39,72.39,72.01,72.07,33467.0,56.3233,56.3233,56.0277,56.0744,33467.0
2018-10-08 10:40:00,72.1,72.17,71.85,71.99,44062.0,56.0977,56.1522,55.9032,56.0121,44062.0
2018-10-08 10:50:00,72.01,72.02,71.76,71.8,28160.0,56.0277,56.0355,55.8332,55.8643,28160.0
2018-10-08 11:00:00,71.8,71.8,71.6,71.61,33395.0,55.8643,55.8643,55.7087,55.7165,33395.0
2018-10-08 11:10:00,71.63,71.71,71.49,71.51,69096.0,55.732,55.7943,55.6231,55.6387,69096.0
2018-10-08 11:20:00,71.5,71.52,70.87,70.88,183274.0,55.6309,55.6464,55.1407,55.1485,183274.0
2018-10-08 11:30:00,70.88,70.89,70.3,70.55,195937.0,55.1485,55.1563,54.6972,54.8917,195937.0
2018-10-08 11:40:00,70.53,71.0,70.17,70.34,184601.0,54.8762,55.2418,54.5961,54.7283,184601.0
2018-10-08 11:50:00,70.34,70.58,70.31,70.55,70330.0,54.7283,54.9151,54.705,54.8917,70330.0
2018-10-08 12:00:00,70.54,70.63,70.38,70.61,100409.0,54.8839,54.954,54.7595,54.9384,100409.0
2018-10-08 12:10:00,70.61,70.64,70.49,70.53,46582.0,54.9384,54.9617,54.845,54.8762,46582.0
2018-10-08 12:20:00,70.52,70.86,70.5,70.84,53240.0,54.8684,55.1329,54.8528,55.1174,53240.0
2018-10-08 12:30:00,70.84,70.87,70.67,70.79,44080.0,55.1174,55.1407,54.9851,55.0785,44080.0
2018-10-08 12:40:00,70.79,70.88,70.7,70.74,30102.0,55.0785,55.1485,55.0084,55.0396,30102.0
2018-10-08 12:50:00,70.73,70.75,70.59,70.68,35413.0,55.0318,55.0473,54.9228,54.9929,35413.0
2018-10-08 13:00:00,70.66,70.99,70.65,70.93,72883.0,54.9773,55.2341,54.9695,55.1874,72883.0
2018-10-08 13:10:00,70.91,70.99,70.68,70.68,67132.0,55.1718,55.2341,54.9929,54.9929,67132.0
2018-10-08 13:20:00,70.68,70.88,70.63,70.86,44957.0,54.9929,55.1485,54.954,55.1329,44957.0
2018-10-08 13:30:00,70.85,71.0,70.85,70.98,28497.0,55.1251,55.2418,55.1251,55.2263,28497.0
2018-10-08 13:40:00,70.98,71.16,70.98,71.13,67238.0,55.2263,55.3663,55.2263,55.343,67238.0
2018-10-08 13:50:00,71.12,71.18,71.05,71.06,55193.0,55.3352,55.3819,55.2808,55.2885,55193.0
2018-10-08 14:00:00,71.06,71.15,70.89,70.92,59838.0,55.2885,55.3586,55.1563,55.1796,59838.0
2018-10-08 14:10:00,70.91,71.01,70.86,70.95,35779.0,55.1718,55.2496,55.1329,55.2029,35779.0
2018-10-08 14:20:00,70.93,71.32,70.93,71.31,61144.0,55.1874,55.4908,55.1874,55.483,61144.0
2018-10-08 14:30:00,71.33,71.65,71.33,71.64,92387.0,55.4986,55.7476,55.4986,55.7398,92387.0
2018-10-08 14:40:00,71.64,71.7,71.48,71.62,35286.0,55.7398,55.7865,55.6153,55.7242,35286.0
2018-10-08 14:50:00,71.63,71.68,71.3,71.37,42468.0,55.732,55.7709,55.4753,55.5297,42468.0
2018-10-08 15:00:00,71.35,71.52,71.35,71.43,48929.0,55.5142,55.6464,55.5142,55.5764,48929.0
2018-10-08 15:10:00,71.42,71.51,71.31,71.51,65290.0,55.5686,55.6387,55.483,55.6387,65290.0
2018-10-08 15:20:00,71.51,71.52,71.3,71.35,61995.0,55.6387,55.6464,55.4753,55.5142,61995.0
2018-10-08 15:30:00,71.35,71.5,71.35,71.5,98556.0,55.5142,55.6309,55.5142,55.6309,98556.0
2018-10-08 15:40:00,71.5,71.65,71.46,71.49,199624.0,55.6309,55.7476,55.5998,55.6231,199624.0
2018-10-08 15:50:00,71.5,71.51,71.36,71.38,284389.0,55.6309,55.6387,55.5219,55.5375,284389.0
2018-10-09 09:30:00,70.9,72.31,70.85,72.17,261173.0,55.164,56.2611,55.1251,56.1522,261173.0
2018-10-09 09:40:00,72.17,72.48,71.87,72.24,170644.0,56.1522,56.3934,55.9188,56.2066,170644.0
2018-10-09 09:50:00,72.25,72.85,72.22,72.42,187588.0,56.2144,56.6812,56.1911,56.3467,187588.0
2018-10-09 10:00:00,72.4,72.76,72.4,72.6,174509.0,56.3311,56.6112,56.3311,56.4867,174509.0
2018-10-09 10:10:00,72.61,72.83,72.5,72.65,77833.0,56.4945,56.6657,56.4089,56.5256,77833.0
2018-10-09 10:20:00,72.67,72.76,72.45,72.73,86557.0,56.5412,56.6112,56.37,56.5879,86557.0
2018-10-09 10:30:00,72.7,72.94,72.65,72.74,60299.0,56.5645,56.7513,56.5256,56.5957,60299.0
2018-10-09 10:40:00,72.74,72.88,72.61,72.61,39198.0,56.5957,56.7046,56.4945,56.4945,39198.0
2018-10-09 10:50:00,72.61,72.68,72.23,72.23,132563.0,56.4945,56.549,56.1989,56.1989,132563.0
2018-10-09 11:00:00,72.25,72.36,71.83,71.83,67915.0,56.2144,56.3,55.8876,55.8876,67915.0
2018-10-09 11:10:00,71.84,72.0,71.58,71.73,76603.0,55.8954,56.0199,55.6931,55.8098,76603.0
2018-10-09 11:20:00,71.75,72.1,71.74,72.03,40538.0,55.8254,56.0977,55.8176,56.0432,40538.0
2018-10-09 11:30:00,72.03,72.12,71.88,72.0,43086.0,56.0432,56.1133,55.9265,56.0199,43086.0
2018-10-09 11:40:00,72.02,72.06,71.9,71.95,59266.0,56.0355,56.0666,55.9421,55.981,59266.0
2018-10-09 11:50:00,71.95,72.08,71.75,71.75,36991.0,55.981,56.0821,55.8254,55.8254,36991.0
2018-10-09 12:00:00,71.74,71.95,71.67,71.84,135784.0,55.8176,55.981,55.7631,55.8954,135784.0
2018-10-09 12:10:00,71.85,71.85,71.49,71.49,40039.0,55.9032,55.9032,55.6231,55.6231,40039.0
2018-10-09 12:20:00,71.49,71.55,71.45,71.46,53894.0,55.6231,55.6698,55.592,55.5998,53894.0
2018-10-09 12:30:00,71.45,71.55,71.39,71.46,47421.0,55.592,55.6698,55.5453,55.5998,47421.0
2018-10-09 12:40:00,71.48,71.49,71.23,71.34,34600.0,55.6153,55.6231,55.4208,55.5064,34600.0
2018-10-09 12:50:00,71.39,71.43,71.28,71.33,46399.0,55.5453,55.5764,55.4597,55.4986,46399.0
2018-10-09 13:00:00,71.31,71.31,70.89,70.96,33140.0,55.483,55.483,55.1563,55.2107,33140.0
2018-10-09 13:10:00,70.96,71.21,70.96,71.09,55395.0,55.2107,55.4052,55.2107,55.3119,55395.0
2018-10-09 13:20:00,71.1,71.2,70.93,71.0,28837.0,55.3197,55.3975,55.1874,55.2418,28837.0
2018-10-09 13:30:00,70.97,71.0,70.83,70.9,32330.0,55.2185,55.2418,55.1096,55.164,32330.0
2018-10-09 13:40:00,70.91,71.0,70.77,70.9,34791.0,55.1718,55.2418,55.0629,55.164,34791.0
2018-10-09 13:50:00,70.91,71.16,70.88,71.1,38314.0,55.1718,55.3663,55.1485,55.3197,38314.0
2018-10-09 14:00:00,71.11,71.2,71.04,71.2,24447.0,55.3274,55.3975,55.273,55.3975,24447.0
2018-10-09 14:10:00,71.19,71.43,71.18,71.33,69987.0,55.3897,55.5764,55.3819,55.4986,69987.0
2018-10-09 14:20:00,71.34,71.47,71.24,71.44,62039.0,55.5064,55.6075,55.4286,55.5842,62039.0
2018-10-09 14:30:00,71.44,71.46,71.27,71.29,37546.0,55.5842,55.5998,55.4519,55.4675,37546.0
2018-10-09 14:40:00,71.3,71.42,71.27,71.38,50066.0,55.4753,55.5686,55.4519,55.5375,50066.0
2018-10-09 14:50:00,71.39,71.59,71.39,71.52,53198.0,55.5453,55.7009,55.5453,55.6464,53198.0
2018-10-09 15:00:00,71.52,71.55,71.47,71.5,70678.0,55.6464,55.6698,55.6075,55.6309,70678.0
2018-10-09 15:10:00,71.5,71.66,71.49,71.57,59370.0,55.6309,55.7554,55.6231,55.6853,59370.0
2018-10-09 15:20:00,71.57,71.6,71.44,71.53,57447.0,55.6853,55.7087,55.5842,55.6542,57447.0
2018-10-09 15:30:00,71.52,71.52,71.35,71.36,62053.0,55.6464,55.6464,55.5142,55.5219,62053.0
2018-10-09 15:40:00,71.35,71.47,71.25,71.44,96814.0,55.5142,55.6075,55.4364,55.5842,96814.0
2018-10-09 15:50:00,71.43,71.43,71.28,71.34,242402.0,55.5764,55.5764,55.4597,55.5064,242402.0
2018-10-10 09:30:00,71.79,72.16,71.53,71.69,94194.0,55.8565,56.1444,55.6542,55.7787,94194.0
2018-10-10 09:40:00,71.63,71.97,71.1,71.34,100590.0,55.732,55.9966,55.3197,55.5064,100590.0
2018-10-10 09:50:00,71.32,71.38,70.84,70.84,65080.0,55.4908,55.5375,55.1174,55.1174,65080.0
2018-10-10 10:00:00,70.84,71.41,70.78,71.37,57990.0,55.1174,55.5609,55.0707,55.5297,57990.0
2018-10-10 10:10:00,71.4,71.96,71.26,71.91,143314.0,55.5531,55.9888,55.4441,55.9499,143314.0
2018-10-10 10:20:00,71.96,72.28,71.72,71.76,128584.0,55.9888,56.2378,55.802,55.8332,128584.0
2018-10-10 10:30:00,71.72,71.77,71.5,71.6,152136.0,55.802,55.841,55.6309,55.7087,152136.0
2018-10-10 10:40:00,71.6,71.99,71.59,71.87,74571.0,55.7087,56.0121,55.7009,55.9188,74571.0
2018-10-10 10:50:00,71.9,72.0,71.75,71.86,37623.0,55.9421,56.0199,55.8254,55.911,37623.0
2018-10-10 11:00:00,71.86,71.86,71.67,71.69,38222.0,55.911,55.911,55.7631,55.7787,38222.0
2018-10-10 11:10:00,71.69,71.99,71.64,71.78,181144.0,55.7787,56.0121,55.7398,55.8487,181144.0
2018-10-10 11:20:00,71.79,71.79,71.5,71.76,48086.0,55.8565,55.8565,55.6309,55.8332,48086.0
2018-10-10 11:30:00,71.74,71.76,71.46,71.47,92666.0,55.8176,55.8332,55.5998,55.6075,92666.0
2018-10-10 11:40:00,71.47,71.9,71.43,71.9,38334.0,55.6075,55.9421,55.5764,55.9421,38334.0
2018-10-10 11:50:00,71.89,71.9,71.66,71.66,35526.0,55.9343,55.9421,55.7554,55.7554,35526.0
2018-10-10 12:00:00,71.64,71.83,71.64,71.83,33283.0,55.7398,55.8876,55.7398,55.8876,33283.0
2018-10-10 12:10:00,71.83,72.1,71.82,72.1,78826.0,55.8876,56.0977,55.8799,56.0977,78826.0
2018-10-10 12:20:00,72.09,72.1,71.91,71.91,63239.0,56.0899,56.0977,55.9499,55.9499,63239.0
2018-10-10 12:30:00,71.93,71.93,71.7,71.77,31398.0,55.9654,55.9654,55.7865,55.841,31398.0
2018-10-10 12:40:00,71.78,72.01,71.78,71.94,33273.0,55.8487,56.0277,55.8487,55.9732,33273.0
2018-10-10 12:50:00,71.96,72.0,71.67,71.68,113924.0,55.9888,56.0199,55.7631,55.7709,113924.0
2018-10-10 13:00:00,71.67,71.67,71.43,71.62,33355.0,55.7631,55.7631,55.5764,55.7242,33355.0
2018-10-10 13:10:00,71.6,71.69,71.56,71.67,39510.0,55.7087,55.7787,55.6776,55.7631,39510.0
2018-10-10 13:20:00,71.67,71.67,71.57,71.59,28278.0,55.7631,55.7631,55.6853,55.7009,28278.0
2018-10-10 13:30:00,71.58,71.74,71.5,71.72,24276.0,55.6931,55.8176,55.6309,55.802,24276.0
2018-10-10 13:40:00,71.74,71.85,71.62,71.82,30077.0,55.8176,55.9032,55.7242,55.8799,30077.0
2018-10-10 13:50:00,71.82,71.84,71.67,71.75,25163.0,55.8799,55.8954,55.7631,55.8254,25163.0
2018-10-10 14:00:00,71.76,71.77,71.47,71.5,23905.0,55.8332,55.841,55.6075,55.6309,23905.0
2018-10-10 14:10:00,71.48,71.61,71.39,71.53,35783.0,55.6153,55.7165,55.5453,55.6542,35783.0
2018-10-10 14:20:00,71.53,71.6,71.41,71.54,44346.0,55.6542,55.7087,55.5609,55.662,44346.0
2018-10-10 14:30:00,71.53,71.62,71.48,71.52,45004.0,55.6542,55.7242,55.6153,55.6464,45004.0
2018-10-10 14:40:00,71.52,71.58,71.31,71.45,55826.0,55.6464,55.6931,55.483,55.592,55826.0
2018-10-10 14:50:00,71.46,71.56,71.41,71.54,25728.0,55.5998,55.6776,55.5609,55.662,25728.0
2018-10-10 15:00:00,71.53,71.53,71.24,71.27,39665.0,55.6542,55.6542,55.4286,55.4519,39665.0
2018-10-10 15:10:00,71.26,71.27,71.04,71.11,40125.0,55.4441,55.4519,55.273,55.3274,40125.0
2018-10-10 15:20:00,71.1,71.37,71.1,71.35,46010.0,55.3197,55.5297,55.3197,55.5142,46010.0
2018-10-10 15:30:00,71.33,71.38,71.01,71.02,54556.0,55.4986,55.5375,55.2496,55.2574,54556.0
2018-10-10 15:40:00,71.0,71.27,70.83,71.24,103013.0,55.2418,55.4519,55.1096,55.4286,103013.0
2018-10-10 15:50:00,71.23,71.23,70.62,70.77,189566.0,55.4208,55.4208,54.9462,55.0629,189566.0
2018-10-11 09:30:00,70.75,71.63,70.53,71.47,103970.0,55.0473,55.732,54.8762,55.6075,103970.0
2018-10-11 09:40:00,71.51,72.29,71.14,72.22,124701.0,55.6387,56.2455,55.3508,56.1911,124701.0
2018-10-11 09:50:00,72.19,72.51,72.07,72.47,106422.0,56.1677,56.4167,56.0744,56.3856,106422.0
2018-10-11 10:00:00,72.44,72.52,71.62,71.62,84349.0,56.3622,56.4245,55.7242,55.7242,84349.0
2018-10-11 10:10:00,71.65,71.65,71.1,71.24,39980.0,55.7476,55.7476,55.3197,55.4286,39980.0
2018-10-11 10:20:00,71.24,71.59,71.2,71.59,72767.0,55.4286,55.7009,55.3975,55.7009,72767.0
2018-10-11 10:30:00,71.57,71.64,71.37,71.48,34531.0,55.6853,55.7398,55.5297,55.6153,34531.0
2018-10-11 10:40:00,71.47,71.65,71.41,71.48,62663.0,55.6075,55.7476,55.5609,55.6153,62663.0
2018-10-11 10:50:00,71.46,71.52,71.2,71.24,41484.0,55.5998,55.6464,55.3975,55.4286,41484.0
2018-10-11 11:00:00,71.2,71.25,70.82,70.98,66835.0,55.3975,55.4364,55.1018,55.2263,66835.0
2018-10-11 11:10:00,70.96,71.21,70.82,71.14,79820.0,55.2107,55.4052,55.1018,55.3508,79820.0
2018-10-11 11:20:00,71.16,71.32,71.03,71.13,38239.0,55.3663,55.4908,55.2652,55.343,38239.0
2018-10-11 11:30:00,71.15,71.19,70.86,70.97,58349.0,55.3586,55.3897,55.1329,55.2185,58349.0
2018-10-11 11:40:00,71.03,71.43,71.03,71.38,39774.0,55.2652,55.5764,55.2652,55.5375,39774.0
2018-10-11 11:50:00,71.37,71.56,71.2,71.31,35815.0,55.5297,55.6776,55.3975,55.483,35815.0
2018-10-11 12:00:00,71.32,71.5,71.27,71.4,46470.0,55.4908,55.6309,55.4519,55.5531,46470.0
2018-10-11 12:10:00,71.38,71.68,71.34,71.67,54140.0,55.5375,55.7709,55.5064,55.7631,54140.0
2018-10-11 12:20:00,71.67,71.88,71.67,71.73,32474.0,55.7631,55.9265,55.7631,55.8098,32474.0
2018-10-11 12:30:00,71.7,71.72,71.45,71.47,48099.0,55.7865,55.802,55.592,55.6075,48099.0
2018-10-11 12:40:00,71.46,71.64,71.46,71.49,55649.0,55.5998,55.7398,55.5998,55.6231,55649.0
2018-10-11 12:50:00,71.52,71.65,71.47,71.62,50858.0,55.6464,55.7476,55.6075,55.7242,50858.0
2018-10-11 13:00:00,71.6,71.65,71.44,71.64,84879.0,55.7087,55.7476,55.5842,55.7398,84879.0
2018-10-11 13:10:00,71.65,71.88,71.55,71.78,35061.0,55.7476,55.9265,55.6698,55.8487,35061.0
2018-10-11 13:20:00,71.77,71.8,71.58,71.68,30578.0,55.841,55.8643,55.6931,55.7709,30578.0
2018-10-11 13:30:00,71.69,71.75,71.48,71.56,37358.0,55.7787,55.8254,55.6153,55.6776,37358.0
2018-10-11 13:40:00,71.57,71.62,71.46,71.52,63061.0,55.6853,55.7242,55.5998,55.6464,63061.0
2018-10-11 13:50:00,71.51,71.68,71.41,71.65,67849.0,55.6387,55.7709,55.5609,55.7476,67849.0
2018-10-11 14:00:00,71.65,71.71,71.44,71.51,45773.0,55.7476,55.7943,55.5842,55.6387,45773.0
2018-10-11 14:10:00,71.51,71.58,71.34,71.4,56895.0,55.6387,55.6931,55.5064,55.5531,56895.0
2018-10-11 14:20:00,71.41,71.45,71.11,71.21,48037.0,55.5609,55.592,55.3274,55.4052,48037.0
2018-10-11 14:30:00,71.19,71.19,70.75,70.86,67848.0,55.3897,55.3897,55.0473,55.1329,67848.0
2018-10-11 14:40:00,70.86,70.87,70.19,70.67,108416.0,55.1329,55.1407,54.6116,54.9851,108416.0
2018-10-11 14:50:00,70.68,70.9,70.5,70.67,59456.0,54.9929,55.164,54.8528,54.9851,59456.0
2018-10-11 15:00:00,70.65,70.99,70.58,70.76,83139.0,54.9695,55.2341,54.9151,55.0551,83139.0
2018-10-11 15:10:00,70.72,71.38,70.57,71.26,56119.0,55.024,55.5375,54.9073,55.4441,56119.0
2018-10-11 15:20:00,71.31,71.47,71.23,71.31,124133.0,55.483,55.6075,55.4208,55.483,124133.0
2018-10-11 15:30:00,71.31,71.33,70.83,71.11,100872.0,55.483,55.4986,55.1096,55.3274,100872.0
2018-10-11 15:40:00,71.11,71.31,70.85,70.92,178623.0,55.3274,55.483,55.1251,55.1796,178623.0
2018-10-11 15:50:00,70.92,71.14,70.61,70.73,331856.0,55.1796,55.3508,54.9384,55.0318,331856.0
2018-10-12 09:30:00,71.95,72.71,71.79,72.18,98458.0,55.981,56.5723,55.8565,56.16,98458.0
2018-10-12 09:40:00,72.17,72.67,72.17,72.51,103814.0,56.1522,56.5412,56.1522,56.4167,103814.0
2018-10-12 09:50:00,72.54,72.93,72.22,72.93,72071.0,56.4401,56.7435,56.1911,56.7435,72071.0
2018-10-12 10:00:00,72.93,72.96,72.73,72.86,50596.0,56.7435,56.7668,56.5879,56.689,50596.0
2018-10-12 10:10:00,72.86,72.91,72.6,72.64,63303.0,56.689,56.7279,56.4867,56.5179,63303.0
2018-10-12 10:20:00,72.63,72.7,72.47,72.53,39287.0,56.5101,56.5645,56.3856,56.4323,39287.0
2018-10-12 10:30:00,72.51,72.8,72.5,72.69,50411.0,56.4167,56.6423,56.4089,56.5568,50411.0
2018-10-12 10:40:00,72.72,72.72,72.49,72.52,23210.0,56.5801,56.5801,56.4011,56.4245,23210.0
2018-10-12 10:50:00,72.5,72.72,72.49,72.58,46907.0,56.4089,56.5801,56.4011,56.4712,46907.0
2018-10-12 11:00:00,72.58,72.62,72.29,72.38,34082.0,56.4712,56.5023,56.2455,56.3156,34082.0
2018-10-12 11:10:00,72.39,72.58,72.3,72.43,50640.0,56.3233,56.4712,56.2533,56.3545,50640.0
2018-10-12 11:20:00,72.41,72.56,72.2,72.23,39197.0,56.3389,56.4556,56.1755,56.1989,39197.0
2018-10-12 11:30:00,72.22,72.35,72.19,72.3,40290.0,56.1911,56.2922,56.1677,56.2533,40290.0
2018-10-12 11:40:00,72.3,72.32,72.08,72.21,31004.0,56.2533,56.2689,56.0821,56.1833,31004.0
2018-10-12 11:50:00,72.23,72.45,72.23,72.38,32974.0,56.1989,56.37,56.1989,56.3156,32974.0
2018-10-12 12:00:00,72.38,72.38,72.07,72.17,41099.0,56.3156,56.3156,56.0744,56.1522,41099.0
2018-10-12 12:10:00,72.19,72.22,71.91,71.95,32903.0,56.1677,56.1911,55.9499,55.981,32903.0
2018-10-12 12:20:00,71.93,72.07,71.73,71.81,70943.0,55.9654,56.0744,55.8098,55.8721,70943.0
2018-10-12 12:30:00,71.81,71.89,71.65,71.68,28886.0,55.8721,55.9343,55.7476,55.7709,28886.0
2018-10-12 12:40:00,71.65,71.74,71.47,71.5,34156.0,55.7476,55.8176,55.6075,55.6309,34156.0
2018-10-12 12:50:00,71.47,71.88,71.44,71.79,34634.0,55.6075,55.9265,55.5842,55.8565,34634.0
2018-10-12 13:00:00,71.79,72.05,71.72,71.99,27758.0,55.8565,56.0588,55.802,56.0121,27758.0
2018-10-12 13:10:00,72.03,72.06,71.75,71.8,25683.0,56.0432,56.0666,55.8254,55.8643,25683.0
2018-10-12 13:20:00,71.8,71.96,71.72,71.73,25903.0,55.8643,55.9888,55.802,55.8098,25903.0
2018-10-12 13:30:00,71.73,71.75,71.53,71.69,25102.0,55.8098,55.8254,55.6542,55.7787,25102.0
2018-10-12 13:40:00,71.71,71.91,71.63,71.9,36092.0,55.7943,55.9499,55.732,55.9421,36092.0
2018-10-12 13:50:00,71.89,71.92,71.77,71.79,40139.0,55.9343,55.9577,55.841,55.8565,40139.0
2018-10-12 14:00:00,71.81,71.86,71.47,71.51,38212.0,55.8721,55.911,55.6075,55.6387,38212.0
2018-10-12 14:10:00,71.47,71.5,71.26,71.48,36160.0,55.6075,55.6309,55.4441,55.6153,36160.0
2018-10-12 14:20:00,71.49,71.58,71.33,71.56,34205.0,55.6231,55.6931,55.4986,55.6776,34205.0
2018-10-12 14:30:00,71.56,71.61,71.37,71.46,26816.0,55.6776,55.7165,55.5297,55.5998,26816.0
2018-10-12 14:40:00,71.47,71.51,71.36,71.44,29112.0,55.6075,55.6387,55.5219,55.5842,29112.0
2018-10-12 14:50:00,71.44,71.88,71.44,71.82,78854.0,55.5842,55.9265,55.5842,55.8799,78854.0
2018-10-12 15:00:00,71.8,72.12,71.69,72.11,132740.0,55.8643,56.1133,55.7787,56.1055,132740.0
2018-10-12 15:10:00,72.12,72.22,71.94,72.03,139656.0,56.1133,56.1911,55.9732,56.0432,139656.0
2018-10-12 15:20:00,72.02,72.37,72.02,72.3,112093.0,56.0355,56.3078,56.0355,56.2533,112093.0
2018-10-12 15:30:00,72.3,72.4,72.17,72.3,147661.0,56.2533,56.3311,56.1522,56.2533,147661.0
2018-10-12 15:40:00,72.3,72.67,72.3,72.63,310514.0,56.2533,56.5412,56.2533,56.5101,310514.0
2018-10-12 15:50:00,72.63,72.75,72.43,72.47,363181.0,56.5101,56.6034,56.3545,56.3856,363181.0
2018-10-15 09:30:00,72.73,73.5,72.54,73.31,188907.0,56.5879,57.187,56.4401,57.0392,188907.0
2018-10-15 09:40:00,73.31,73.77,73.17,73.64,146755.0,57.0392,57.3971,56.9302,57.2959,146755.0
2018-10-15 09:50:00,73.64,73.69,73.34,73.41,113689.0,57.2959,57.3348,57.0625,57.117,113689.0
2018-10-15 10:00:00,73.38,73.61,73.04,73.04,102024.0,57.0936,57.2726,56.8291,56.8291,102024.0
2018-10-15 10:10:00,73.04,73.32,72.77,72.85,80931.0,56.8291,57.0469,56.619,56.6812,80931.0
2018-10-15 10:20:00,72.9,73.2,72.86,72.9,64027.0,56.7202,56.9536,56.689,56.7202,64027.0
2018-10-15 10:30:00,72.91,73.28,72.9,73.17,67665.0,56.7279,57.0158,56.7202,56.9302,67665.0
2018-10-15 10:40:00,73.17,73.19,72.8,72.93,66847.0,56.9302,56.9458,56.6423,56.7435,66847.0
2018-10-15 10:50:00,72.92,73.2,72.86,73.06,38269.0,56.7357,56.9536,56.689,56.8446,38269.0
2018-10-15 11:00:00,73.06,73.16,72.96,73.08,30659.0,56.8446,56.9224,56.7668,56.8602,30659.0
2018-10-15 11:10:00,73.08,73.23,73.04,73.1,31427.0,56.8602,56.9769,56.8291,56.8758,31427.0
2018-10-15 11:20:00,73.1,73.54,73.05,73.37,59468.0,56.8758,57.2181,56.8369,57.0858,59468.0
2018-10-15 11:30:00,73.37,73.55,73.2,73.2,69742.0,57.0858,57.2259,56.9536,56.9536,69742.0
2018-10-15 11:40:00,73.21,73.31,73.09,73.09,32995.0,56.9613,57.0392,56.868,56.868,32995.0
2018-10-15 11:50:00,73.11,73.17,72.94,72.98,33265.0,56.8835,56.9302,56.7513,56.7824,33265.0
2018-10-15 12:00:00,72.97,73.02,72.91,72.97,57668.0,56.7746,56.8135,56.7279,56.7746,57668.0
2018-10-15 12:10:00,72.97,73.1,72.9,73.09,22141.0,56.7746,56.8758,56.7202,56.868,22141.0
2018-10-15 12:20:00,73.1,73.18,73.02,73.03,19694.0,56.8758,56.938,56.8135,56.8213,19694.0
2018-10-15 12:30:00,73.04,73.24,72.97,73.11,27764.0,56.8291,56.9847,56.7746,56.8835,27764.0
2018-10-15 12:40:00,73.1,73.14,72.99,73.14,26554.0,56.8758,56.9069,56.7902,56.9069,26554.0
2018-10-15 12:50:00,73.12,73.21,73.0,73.04,21756.0,56.8913,56.9613,56.798,56.8291,21756.0
2018-10-15 13:00:00,73.06,73.32,73.03,73.31,27953.0,56.8446,57.0469,56.8213,57.0392,27953.0
2018-10-15 13:10:00,73.31,73.32,73.05,73.09,32601.0,57.0392,57.0469,56.8369,56.868,32601.0
2018-10-15 13:20:00,73.07,73.09,72.9,73.03,20551.0,56.8524,56.868,56.7202,56.8213,20551.0
2018-10-15 13:30:00,73.03,73.21,73.01,73.15,16791.0,56.8213,56.9613,56.8057,56.9147,16791.0
2018-10-15 13:40:00,73.17,73.32,73.15,73.25,22127.0,56.9302,57.0469,56.9147,56.9925,22127.0
2018-10-15 13:50:00,73.25,73.25,73.07,73.2,29231.0,56.9925,56.9925,56.8524,56.9536,29231.0
2018-10-15 14:00:00,73.2,73.2,73.05,73.15,23406.0,56.9536,56.9536,56.8369,56.9147,23406.0
2018-10-15 14:10:00,73.16,73.18,72.96,73.04,26162.0,56.9224,56.938,56.7668,56.8291,26162.0
2018-10-15 14:20:00,73.03,73.1,72.99,73.02,95354.0,56.8213,56.8758,56.7902,56.8135,95354.0
2018-10-15 14:30:00,73.03,73.12,72.94,73.08,35506.0,56.8213,56.8913,56.7513,56.8602,35506.0
2018-10-15 14:40:00,73.1,73.29,73.1,73.29,22237.0,56.8758,57.0236,56.8758,57.0236,22237.0
2018-10-15 14:50:00,73.29,73.55,73.28,73.55,56466.0,57.0236,57.2259,57.0158,57.2259,56466.0
2018-10-15 15:00:00,73.56,73.7,73.51,73.59,101449.0,57.2337,57.3426,57.1948,57.257,101449.0
2018-10-15 15:10:00,73.6,73.61,73.43,73.44,52435.0,57.2648,57.2726,57.1325,57.1403,52435.0
2018-10-15 15:20:00,73.43,73.64,73.4,73.44,73531.0,57.1325,57.2959,57.1092,57.1403,73531.0
2018-10-15 15:30:00,73.43,73.45,73.26,73.42,78964.0,57.1325,57.1481,57.0003,57.1247,78964.0
2018-10-15 15:40:00,73.41,73.48,73.19,73.2,145799.0,57.117,57.1714,56.9458,56.9536,145799.0
2018-10-15 15:50:00,73.19,73.28,72.98,72.99,185352.0,56.9458,57.0158,56.7824,56.7902,185352.0
2018-10-16 09:30:00,73.23,73.28,72.81,73.26,115471.0,56.9769,57.0158,56.6501,57.0003,115471.0
2018-10-16 09:40:00,73.28,73.56,73.03,73.13,31682.0,57.0158,57.2337,56.8213,56.8991,31682.0
2018-10-16 09:50:00,73.12,73.23,72.87,73.17,29955.0,56.8913,56.9769,56.6968,56.9302,29955.0
2018-10-16 10:00:00,73.14,73.97,73.14,73.2,117096.0,56.9069,57.5527,56.9069,56.9536,117096.0
2018-10-16 10:10:00,73.22,73.62,73.17,73.55,58873.0,56.9691,57.2804,56.9302,57.2259,58873.0
2018-10-16 10:20:00,73.58,73.7,73.44,73.53,40855.0,57.2492,57.3426,57.1403,57.2103,40855.0
2018-10-16 10:30:00,73.5,73.52,73.34,73.48,39421.0,57.187,57.2025,57.0625,57.1714,39421.0
2018-10-16 10:40:00,73.48,73.58,73.31,73.36,48420.0,57.1714,57.2492,57.0392,57.0781,48420.0
2018-10-16 10:50:00,73.37,73.63,73.33,73.54,32174.0,57.0858,57.2881,57.0547,57.2181,32174.0
2018-10-16 11:00:00,73.52,73.61,73.35,73.59,30091.0,57.2025,57.2726,57.0703,57.257,30091.0
2018-10-16 11:10:00,73.59,73.83,73.56,73.75,29814.0,57.257,57.4437,57.2337,57.3815,29814.0
2018-10-16 11:20:00,73.75,73.8,73.66,73.73,18434.0,57.3815,57.4204,57.3115,57.3659,18434.0
2018-10-16 11:30:00,73.76,73.76,73.59,73.69,20496.0,57.3893,57.3893,57.257,57.3348,20496.0
2018-10-16 11:40:00,73.7,73.83,73.7,73.76,25039.0,57.3426,57.4437,57.3426,57.3893,25039.0
2018-10-16 11:50:00,73.78,73.83,73.66,73.81,23338.0,57.4048,57.4437,57.3115,57.4282,23338.0
2018-10-16 12:00:00,73.82,73.82,73.66,73.76,16540.0,57.436,57.436,57.3115,57.3893,16540.0
2018-10-16 12:10:00,73.76,73.86,73.71,73.81,16388.0,57.3893,57.4671,57.3504,57.4282,16388.0
2018-10-16 12:20:00,73.82,74.08,73.82,74.08,33948.0,57.436,57.6383,57.436,57.6383,33948.0
2018-10-16 12:30:00,74.07,74.1,74.01,74.05,33354.0,57.6305,57.6538,57.5838,57.6149,33354.0
2018-10-16 12:40:00,74.05,74.2,74.05,74.12,23845.0,57.6149,57.7316,57.6149,57.6694,23845.0
2018-10-16 12:50:00,74.12,74.14,74.05,74.09,23780.0,57.6694,57.6849,57.6149,57.646,23780.0
2018-10-16 13:00:00,74.12,74.15,74.03,74.11,24825.0,57.6694,57.6927,57.5994,57.6616,24825.0
2018-10-16 13:10:00,74.11,74.12,74.04,74.1,22826.0,57.6616,57.6694,57.6071,57.6538,22826.0
2018-10-16 13:20:00,74.11,74.18,74.1,74.15,16349.0,57.6616,57.7161,57.6538,57.6927,16349.0
2018-10-16 13:30:00,74.15,74.22,74.09,74.2,15387.0,57.6927,57.7472,57.646,57.7316,15387.0
2018-10-16 13:40:00,74.24,74.32,74.22,74.24,22428.0,57.7627,57.825,57.7472,57.7627,22428.0
2018-10-16 13:50:00,74.24,74.3,74.18,74.29,19497.0,57.7627,57.8094,57.7161,57.8016,19497.0
2018-10-16 14:00:00,74.31,74.41,74.26,74.4,25411.0,57.8172,57.895,57.7783,57.8872,25411.0
2018-10-16 14:10:00,74.43,74.5,74.27,74.33,27983.0,57.9106,57.965,57.7861,57.8328,27983.0
2018-10-16 14:20:00,74.33,74.48,74.3,74.48,30270.0,57.8328,57.9495,57.8094,57.9495,30270.0
2018-10-16 14:30:00,74.47,74.51,74.32,74.32,31753.0,57.9417,57.9728,57.825,57.825,31753.0
2018-10-16 14:40:00,74.32,74.47,74.31,74.43,22622.0,57.825,57.9417,57.8172,57.9106,22622.0
2018-10-16 14:50:00,74.44,74.5,74.4,74.42,34541.0,57.9184,57.965,57.8872,57.9028,34541.0
2018-10-16 15:00:00,74.42,74.44,74.21,74.31,85880.0,57.9028,57.9184,57.7394,57.8172,85880.0
2018-10-16 15:10:00,74.3,74.51,74.26,74.48,47286.0,57.8094,57.9728,57.7783,57.9495,47286.0
2018-10-16 15:20:00,74.47,74.55,74.44,74.51,46051.0,57.9417,58.0039,57.9184,57.9728,46051.0
2018-10-16 15:30:00,74.5,74.72,74.4,74.72,101570.0,57.965,58.1362,57.8872,58.1362,101570.0
2018-10-16 15:40:00,74.73,74.95,74.72,74.84,168808.0,58.144,58.3152,58.1362,58.2296,168808.0
2018-10-16 15:50:00,74.84,74.98,74.76,74.79,249665.0,58.2296,58.3385,58.1673,58.1907,249665.0
2018-10-17 09:30:00,74.69,75.07,74.39,74.39,148385.0,58.1129,58.4085,57.8795,57.8795,148385.0
2018-10-17 09:40:00,74.43,74.68,74.09,74.16,36698.0,57.9106,58.1051,57.646,57.7005,36698.0
2018-10-17 09:50:00,74.17,74.2,73.34,73.45,55387.0,57.7083,57.7316,57.0625,57.1481,55387.0
2018-10-17 10:00:00,73.45,73.76,73.15,73.67,73846.0,57.1481,57.3893,56.9147,57.3193,73846.0
2018-10-17 10:10:00,73.71,73.71,72.71,72.78,44908.0,57.3504,57.3504,56.5723,56.6268,44908.0
2018-10-17 10:20:00,72.75,73.32,72.75,73.24,105135.0,56.6034,57.0469,56.6034,56.9847,105135.0
2018-10-17 10:30:00,73.2,73.31,72.94,72.94,33619.0,56.9536,57.0392,56.7513,56.7513,33619.0
2018-10-17 10:40:00,72.92,72.94,72.55,72.77,38540.0,56.7357,56.7513,56.4478,56.619,38540.0
2018-10-17 10:50:00,72.77,73.03,72.72,72.9,50186.0,56.619,56.8213,56.5801,56.7202,50186.0
2018-10-17 11:00:00,72.9,73.16,72.85,73.1,39093.0,56.7202,56.9224,56.6812,56.8758,39093.0
2018-10-17 11:10:00,73.09,73.21,72.99,73.07,31716.0,56.868,56.9613,56.7902,56.8524,31716.0
2018-10-17 11:20:00,73.05,73.16,72.93,73.15,27362.0,56.8369,56.9224,56.7435,56.9147,27362.0
2018-10-17 11:30:00,73.17,73.24,72.94,72.94,33771.0,56.9302,56.9847,56.7513,56.7513,33771.0
2018-10-17 11:40:00,72.97,73.23,72.97,73.09,31032.0,56.7746,56.9769,56.7746,56.868,31032.0
2018-10-17 11:50:00,73.07,73.27,72.97,73.25,33022.0,56.8524,57.008,56.7746,56.9925,33022.0
2018-10-17 12:00:00,73.26,73.33,73.19,73.23,45537.0,57.0003,57.0547,56.9458,56.9769,45537.0
2018-10-17 12:10:00,73.27,73.42,73.18,73.4,48075.0,57.008,57.1247,56.938,57.1092,48075.0
2018-10-17 12:20:00,73.4,73.4,73.18,73.2,22357.0,57.1092,57.1092,56.938,56.9536,22357.0
2018-10-17 12:30:00,73.21,73.27,73.17,73.24,40951.0,56.9613,57.008,56.9302,56.9847,40951.0
2018-10-17 12:40:00,73.27,73.36,72.99,72.99,20839.0,57.008,57.0781,56.7902,56.7902,20839.0
2018-10-17 12:50:00,72.99,73.21,72.99,73.21,13600.0,56.7902,56.9613,56.7902,56.9613,13600.0
2018-10-17 13:00:00,73.22,73.37,73.2,73.25,12572.0,56.9691,57.0858,56.9536,56.9925,12572.0
2018-10-17 13:10:00,73.22,73.35,73.2,73.22,14071.0,56.9691,57.0703,56.9536,56.9691,14071.0
2018-10-17 13:20:00,73.23,73.39,73.2,73.34,13121.0,56.9769,57.1014,56.9536,57.0625,13121.0
2018-10-17 13:30:00,73.37,73.42,73.28,73.42,11114.0,57.0858,57.1247,57.0158,57.1247,11114.0
2018-10-17 13:40:00,73.4,73.57,73.37,73.56,26336.0,57.1092,57.2414,57.0858,57.2337,26336.0
2018-10-17 13:50:00,73.55,73.69,73.54,73.65,23199.0,57.2259,57.3348,57.2181,57.3037,23199.0
2018-10-17 14:00:00,73.6,73.96,73.53,73.96,29140.0,57.2648,57.5449,57.2103,57.5449,29140.0
2018-10-17 14:10:00,73.93,73.93,73.49,73.64,67017.0,57.5215,57.5215,57.1792,57.2959,67017.0
2018-10-17 14:20:00,73.63,73.68,73.5,73.58,49071.0,57.2881,57.327,57.187,57.2492,49071.0
2018-10-17 14:30:00,73.6,73.72,73.55,73.58,31111.0,57.2648,57.3582,57.2259,57.2492,31111.0
2018-10-17 14:40:00,73.57,73.83,73.57,73.78,13001.0,57.2414,57.4437,57.2414,57.4048,13001.0
2018-10-17 14:50:00,73.78,74.0,73.76,73.95,20945.0,57.4048,57.576,57.3893,57.5371,20945.0
2018-10-17 15:00:00,73.92,74.04,73.87,74.02,25927.0,57.5138,57.6071,57.4749,57.5916,25927.0
2018-10-17 15:10:00,73.99,74.0,73.71,73.78,27410.0,57.5682,57.576,57.3504,57.4048,27410.0
2018-10-17 15:20:00,73.78,73.86,73.65,73.77,33816.0,57.4048,57.4671,57.3037,57.3971,33816.0
2018-10-17 15:30:00,73.77,73.84,73.61,73.71,48048.0,57.3971,57.4515,57.2726,57.3504,48048.0
2018-10-17 15:40:00,73.7,73.82,73.59,73.79,93923.0,57.3426,57.436,57.257,57.4126,93923.0
2018-10-17 15:50:00,73.79,73.89,73.67,73.83,214377.0,57.4126,57.4904,57.3193,57.4437,214377.0
2018-10-18 09:30:00,73.47,73.47,72.86,73.05,62768.0,57.1636,57.1636,56.689,56.8369,62768.0
2018-10-18 09:40:00,73.03,73.53,73.03,73.45,75861.0,56.8213,57.2103,56.8213,57.1481,75861.0
2018-10-18 09:50:00,73.4,73.58,72.98,73.15,69737.0,57.1092,57.2492,56.7824,56.9147,69737.0
2018-10-18 10:00:00,73.14,73.35,73.05,73.05,32644.0,56.9069,57.0703,56.8369,56.8369,32644.0
2018-10-18 10:10:00,73.06,73.25,72.99,73.21,20528.0,56.8446,56.9925,56.7902,56.9613,20528.0
2018-10-18 10:20:00,73.2,73.47,73.16,73.37,24156.0,56.9536,57.1636,56.9224,57.0858,24156.0
2018-10-18 10:30:00,73.39,73.66,73.32,73.52,95103.0,57.1014,57.3115,57.0469,57.2025,95103.0
2018-10-18 10:40:00,73.54,73.66,73.52,73.55,29282.0,57.2181,57.3115,57.2025,57.2259,29282.0
2018-10-18 10:50:00,73.6,73.85,73.58,73.69,28610.0,57.2648,57.4593,57.2492,57.3348,28610.0
2018-10-18 11:00:00,73.73,73.74,73.47,73.47,13168.0,57.3659,57.3737,57.1636,57.1636,13168.0
2018-10-18 11:10:00,73.51,73.61,73.47,73.53,21030.0,57.1948,57.2726,57.1636,57.2103,21030.0
2018-10-18 11:20:00,73.51,73.51,73.16,73.18,16194.0,57.1948,57.1948,56.9224,56.938,16194.0
2018-10-18 11:30:00,73.16,73.25,72.98,73.05,37751.0,56.9224,56.9925,56.7824,56.8369,37751.0
2018-10-18 11:40:00,73.09,73.13,72.66,72.73,61233.0,56.868,56.8991,56.5334,56.5879,61233.0
2018-10-18 11:50:00,72.73,72.75,72.48,72.72,37434.0,56.5879,56.6034,56.3934,56.5801,37434.0
2018-10-18 12:00:00,72.7,72.78,72.55,72.61,26092.0,56.5645,56.6268,56.4478,56.4945,26092.0
2018-10-18 12:10:00,72.61,72.65,72.4,72.46,30537.0,56.4945,56.5256,56.3311,56.3778,30537.0
2018-10-18 12:20:00,72.45,72.87,72.45,72.82,23372.0,56.37,56.6968,56.37,56.6579,23372.0
2018-10-18 12:30:00,72.79,72.85,72.65,72.84,17064.0,56.6346,56.6812,56.5256,56.6735,17064.0
2018-10-18 12:40:00,72.84,72.99,72.81,72.83,16399.0,56.6735,56.7902,56.6501,56.6657,16399.0
2018-10-18 12:50:00,72.83,72.83,72.6,72.6,16657.0,56.6657,56.6657,56.4867,56.4867,16657.0
2018-10-18 13:00:00,72.59,72.68,72.41,72.43,26271.0,56.479,56.549,56.3389,56.3545,26271.0
2018-10-18 13:10:00,72.42,72.46,72.2,72.23,35208.0,56.3467,56.3778,56.1755,56.1989,35208.0
2018-10-18 13:20:00,72.24,72.29,72.11,72.25,38842.0,56.2066,56.2455,56.1055,56.2144,38842.0
2018-10-18 13:30:00,72.28,72.33,72.03,72.13,35210.0,56.2378,56.2767,56.0432,56.121,35210.0
2018-10-18 13:40:00,72.14,72.14,71.86,72.13,36744.0,56.1288,56.1288,55.911,56.121,36744.0
2018-10-18 13:50:00,72.14,72.35,72.1,72.28,39947.0,56.1288,56.2922,56.0977,56.2378,39947.0
2018-10-18 14:00:00,72.26,72.58,72.2,72.45,32495.0,56.2222,56.4712,56.1755,56.37,32495.0
2018-10-18 14:10:00,72.44,72.5,72.24,72.31,28414.0,56.3622,56.4089,56.2066,56.2611,28414.0
2018-10-18 14:20:00,72.32,72.61,72.3,72.52,22949.0,56.2689,56.4945,56.2533,56.4245,22949.0
2018-10-18 14:30:00,72.53,72.66,72.41,72.57,31573.0,56.4323,56.5334,56.3389,56.4634,31573.0
2018-10-18 14:40:00,72.58,72.83,72.55,72.6,19400.0,56.4712,56.6657,56.4478,56.4867,19400.0
2018-10-18 14:50:00,72.59,72.81,72.58,72.61,17687.0,56.479,56.6501,56.4712,56.4945,17687.0
2018-10-18 15:00:00,72.65,72.68,72.46,72.51,29634.0,56.5256,56.549,56.3778,56.4167,29634.0
2018-10-18 15:10:00,72.48,72.67,72.42,72.45,31608.0,56.3934,56.5412,56.3467,56.37,31608.0
2018-10-18 15:20:00,72.47,72.62,72.42,72.53,40163.0,56.3856,56.5023,56.3467,56.4323,40163.0
2018-10-18 15:30:00,72.53,72.61,72.4,72.61,51460.0,56.4323,56.4945,56.3311,56.4945,51460.0
2018-10-18 15:40:00,72.62,72.72,72.47,72.61,117798.0,56.5023,56.5801,56.3856,56.4945,117798.0
2018-10-18 15:50:00,72.61,72.64,72.47,72.63,187313.0,56.4945,56.5179,56.3856,56.5101,187313.0
2018-10-19 09:30:00,72.88,72.88,72.22,72.78,133180.0,56.7046,56.7046,56.1911,56.6268,133180.0
2018-10-19 09:40:00,72.78,72.93,72.62,72.7,32128.0,56.6268,56.7435,56.5023,56.5645,32128.0
2018-10-19 09:50:00,72.73,72.89,72.55,72.55,44596.0,56.5879,56.7124,56.4478,56.4478,44596.0
2018-10-19 10:00:00,72.57,72.74,72.44,72.47,45294.0,56.4634,56.5957,56.3622,56.3856,45294.0
2018-10-19 10:10:00,72.46,72.46,71.99,72.0,51326.0,56.3778,56.3778,56.0121,56.0199,51326.0
2018-10-19 10:20:00,72.01,72.16,71.76,71.87,34737.0,56.0277,56.1444,55.8332,55.9188,34737.0
2018-10-19 10:30:00,71.85,71.91,71.7,71.74,20601.0,55.9032,55.9499,55.7865,55.8176,20601.0
2018-10-19 10:40:00,71.7,71.75,71.5,71.51,26969.0,55.7865,55.8254,55.6309,55.6387,26969.0
2018-10-19 10:50:00,71.52,71.71,71.47,71.64,42083.0,55.6464,55.7943,55.6075,55.7398,42083.0
2018-10-19 11:00:00,71.66,71.72,71.49,71.69,42548.0,55.7554,55.802,55.6231,55.7787,42548.0
2018-10-19 11:10:00,71.71,71.82,71.57,71.58,94021.0,55.7943,55.8799,55.6853,55.6931,94021.0
2018-10-19 11:20:00,71.59,71.67,71.51,71.53,43819.0,55.7009,55.7631,55.6387,55.6542,43819.0
2018-10-19 11:30:00,71.53,71.59,71.3,71.4,63302.0,55.6542,55.7009,55.4753,55.5531,63302.0
2018-10-19 11:40:00,71.37,71.41,71.25,71.27,68104.0,55.5297,55.5609,55.4364,55.4519,68104.0
2018-10-19 11:50:00,71.28,71.44,71.21,71.41,28991.0,55.4597,55.5842,55.4052,55.5609,28991.0
2018-10-19 12:00:00,71.43,71.5,71.35,71.36,19136.0,55.5764,55.6309,55.5142,55.5219,19136.0
2018-10-19 12:10:00,71.34,71.34,71.02,71.08,25165.0,55.5064,55.5064,55.2574,55.3041,25165.0
2018-10-19 12:20:00,71.07,71.08,70.72,70.81,53352.0,55.2963,55.3041,55.024,55.094,53352.0
2018-10-19 12:30:00,70.8,70.83,70.53,70.59,38719.0,55.0862,55.1096,54.8762,54.9228,38719.0
2018-10-19 12:40:00,70.58,70.75,70.52,70.68,43973.0,54.9151,55.0473,54.8684,54.9929,43973.0
2018-10-19 12:50:00,70.68,70.8,70.47,70.7,51130.0,54.9929,55.0862,54.8295,55.0084,51130.0
2018-10-19 13:00:00,70.69,70.77,70.64,70.68,50225.0,55.0007,55.0629,54.9617,54.9929,50225.0
2018-10-19 13:10:00,70.74,71.15,70.74,71.13,30043.0,55.0396,55.3586,55.0396,55.343,30043.0
2018-10-19 13:20:00,71.15,71.18,71.02,71.09,25770.0,55.3586,55.3819,55.2574,55.3119,25770.0
2018-10-19 13:30:00,71.09,71.25,71.05,71.14,28644.0,55.3119,55.4364,55.2808,55.3508,28644.0
2018-10-19 13:40:00,71.12,71.16,70.84,70.89,28095.0,55.3352,55.3663,55.1174,55.1563,28095.0
2018-10-19 13:50:00,70.87,70.97,70.84,70.95,30095.0,55.1407,55.2185,55.1174,55.2029,30095.0
2018-10-19 14:00:00,70.94,70.95,70.6,70.75,33910.0,55.1952,55.2029,54.9306,55.0473,33910.0
2018-10-19 14:10:00,70.76,70.9,70.66,70.75,64829.0,55.0551,55.164,54.9773,55.0473,64829.0
2018-10-19 14:20:00,70.73,71.23,70.73,71.11,57303.0,55.0318,55.4208,55.0318,55.3274,57303.0
2018-10-19 14:30:00,71.12,71.33,71.02,71.16,33536.0,55.3352,55.4986,55.2574,55.3663,33536.0
2018-10-19 14:40:00,71.13,71.22,70.94,71.1,32850.0,55.343,55.413,55.1952,55.3197,32850.0
2018-10-19 14:50:00,71.09,71.1,70.87,70.91,42121.0,55.3119,55.3197,55.1407,55.1718,42121.0
2018-10-19 15:00:00,70.9,70.98,70.76,70.8,42195.0,55.164,55.2263,55.0551,55.0862,42195.0
2018-10-19 15:10:00,70.81,70.93,70.7,70.86,45402.0,55.094,55.1874,55.0084,55.1329,45402.0
2018-10-19 15:20:00,70.87,71.0,70.75,70.98,50039.0,55.1407,55.2418,55.0473,55.2263,50039.0
2018-10-19 15:30:00,70.97,71.04,70.85,70.86,68045.0,55.2185,55.273,55.1251,55.1329,68045.0
2018-10-19 15:40:00,70.84,70.9,70.75,70.75,105223.0,55.1174,55.164,55.0473,55.0473,105223.0
2018-10-19 15:50:00,70.74,70.82,70.72,70.78,347414.0,55.0396,55.1018,55.024,55.0707,347414.0
2018-10-22 09:30:00,71.2,71.82,70.93,71.24,73247.0,55.3975,55.8799,55.1874,55.4286,73247.0
2018-10-22 09:40:00,71.31,71.34,70.8,71.3,42039.0,55.483,55.5064,55.0862,55.4753,42039.0
2018-10-22 09:50:00,71.3,71.31,70.67,71.02,42283.0,55.4753,55.483,54.9851,55.2574,42283.0
2018-10-22 10:00:00,71.02,71.08,70.84,70.95,33334.0,55.2574,55.3041,55.1174,55.2029,33334.0
2018-10-22 10:10:00,70.95,71.12,70.84,70.88,22180.0,55.2029,55.3352,55.1174,55.1485,22180.0
2018-10-22 10:20:00,70.85,70.86,70.6,70.67,24645.0,55.1251,55.1329,54.9306,54.9851,24645.0
2018-10-22 10:30:00,70.69,70.94,70.63,70.83,47945.0,55.0007,55.1952,54.954,55.1096,47945.0
2018-10-22 10:40:00,70.85,71.31,70.81,71.29,51039.0,55.1251,55.483,55.094,55.4675,51039.0
2018-10-22 10:50:00,71.26,71.41,71.19,71.31,38880.0,55.4441,55.5609,55.3897,55.483,38880.0
2018-10-22 11:00:00,71.28,71.51,71.22,71.46,35785.0,55.4597,55.6387,55.413,55.5998,35785.0
2018-10-22 11:10:00,71.45,71.74,71.42,71.72,38763.0,55.592,55.8176,55.5686,55.802,38763.0
2018-10-22 11:20:00,71.73,72.06,71.65,72.01,50079.0,55.8098,56.0666,55.7476,56.0277,50079.0
2018-10-22 11:30:00,72.01,72.04,71.81,71.91,26567.0,56.0277,56.051,55.8721,55.9499,26567.0
2018-10-22 11:40:00,71.95,72.12,71.84,72.07,36332.0,55.981,56.1133,55.8954,56.0744,36332.0
2018-10-22 11:50:00,72.09,72.13,71.91,72.11,45151.0,56.0899,56.121,55.9499,56.1055,45151.0
2018-10-22 12:00:00,72.12,72.27,72.08,72.13,20480.0,56.1133,56.23,56.0821,56.121,20480.0
2018-10-22 12:10:00,72.12,72.21,72.04,72.1,27698.0,56.1133,56.1833,56.051,56.0977,27698.0
2018-10-22 12:20:00,72.12,72.26,72.09,72.25,87649.0,56.1133,56.2222,56.0899,56.2144,87649.0
2018-10-22 12:30:00,72.24,72.28,72.09,72.18,31799.0,56.2066,56.2378,56.0899,56.16,31799.0
2018-10-22 12:40:00,72.2,72.37,72.18,72.23,23023.0,56.1755,56.3078,56.16,56.1989,23023.0
2018-10-22 12:50:00,72.21,72.35,72.18,72.29,22292.0,56.1833,56.2922,56.16,56.2455,22292.0
2018-10-22 13:00:00,72.28,72.35,72.15,72.27,27470.0,56.2378,56.2922,56.1366,56.23,27470.0
2018-10-22 13:10:00,72.28,72.43,72.21,72.36,35491.0,56.2378,56.3545,56.1833,56.3,35491.0
2018-10-22 13:20:00,72.36,72.38,72.14,72.24,14329.0,56.3,56.3156,56.1288,56.2066,14329.0
2018-10-22 13:30:00,72.26,72.4,72.22,72.24,30958.0,56.2222,56.3311,56.1911,56.2066,30958.0
2018-10-22 13:40:00,72.27,72.38,72.19,72.19,12798.0,56.23,56.3156,56.1677,56.1677,12798.0
2018-10-22 13:50:00,72.19,72.19,72.03,72.04,17683.0,56.1677,56.1677,56.0432,56.051,17683.0
2018-10-22 14:00:00,72.04,72.19,72.03,72.17,12202.0,56.051,56.1677,56.0432,56.1522,12202.0
2018-10-22 14:10:00,72.18,72.23,71.94,71.95,16146.0,56.16,56.1989,55.9732,55.981,16146.0
2018-10-22 14:20:00,71.95,72.04,71.91,72.04,17692.0,55.981,56.051,55.9499,56.051,17692.0
2018-10-22 14:30:00,72.03,72.18,71.99,72.14,16791.0,56.0432,56.16,56.0121,56.1288,16791.0
2018-10-22 14:40:00,72.14,72.26,72.0,72.22,14828.0,56.1288,56.2222,56.0199,56.1911,14828.0
2018-10-22 14:50:00,72.24,72.32,72.18,72.28,15713.0,56.2066,56.2689,56.16,56.2378,15713.0
2018-10-22 15:00:00,72.3,72.48,72.25,72.44,32424.0,56.2533,56.3934,56.2144,56.3622,32424.0
2018-10-22 15:10:00,72.44,72.52,72.31,72.32,31291.0,56.3622,56.4245,56.2611,56.2689,31291.0
2018-10-22 15:20:00,72.31,72.48,72.31,72.47,23930.0,56.2611,56.3934,56.2611,56.3856,23930.0
2018-10-22 15:30:00,72.46,72.46,72.21,72.22,49542.0,56.3778,56.3778,56.1833,56.1911,49542.0
2018-10-22 15:40:00,72.2,72.34,72.15,72.22,65021.0,56.1755,56.2844,56.1366,56.1911,65021.0
2018-10-22 15:50:00,72.21,72.26,72.14,72.19,148747.0,56.1833,56.2222,56.1288,56.1677,148747.0
2018-10-23 09:30:00,70.91,71.28,70.54,70.66,236892.0,55.1718,55.4597,54.8839,54.9773,236892.0
2018-10-23 09:40:00,70.66,71.12,70.57,71.05,84410.0,54.9773,55.3352,54.9073,55.2808,84410.0
2018-10-23 09:50:00,71.09,71.3,70.81,71.24,27581.0,55.3119,55.4753,55.094,55.4286,27581.0
2018-10-23 10:00:00,71.22,71.33,70.25,70.55,60534.0,55.413,55.4986,54.6583,54.8917,60534.0
2018-10-23 10:10:00,70.57,70.65,70.25,70.33,40615.0,54.9073,54.9695,54.6583,54.7206,40615.0
2018-10-23 10:20:00,70.35,70.54,70.21,70.22,39050.0,54.7361,54.8839,54.6272,54.635,39050.0
2018-10-23 10:30:00,70.25,70.25,69.57,69.92,97792.0,54.6583,54.6583,54.1292,54.4016,97792.0
2018-10-23 10:40:00,69.92,70.26,69.76,70.22,79618.0,54.4016,54.6661,54.2771,54.635,79618.0
2018-10-23 10:50:00,70.19,70.29,70.0,70.06,34539.0,54.6116,54.6894,54.4638,54.5105,34539.0
2018-10-23 11:00:00,70.09,70.29,69.97,70.2,81870.0,54.5338,54.6894,54.4405,54.6194,81870.0
2018-10-23 11:10:00,70.21,70.76,70.21,70.75,69819.0,54.6272,55.0551,54.6272,55.0473,69819.0
2018-10-23 11:20:00,70.73,70.94,70.71,70.77,51664.0,55.0318,55.1952,55.0162,55.0629,51664.0
2018-10-23 11:30:00,70.77,71.17,70.77,70.93,79624.0,55.0629,55.3741,55.0629,55.1874,79624.0
2018-10-23 11:40:00,70.9,71.12,70.9,71.04,20854.0,55.164,55.3352,55.164,55.273,20854.0
2018-10-23 11:50:00,71.03,71.04,70.89,70.89,13558.0,55.2652,55.273,55.1563,55.1563,13558.0
2018-10-23 12:00:00,70.88,70.97,70.73,70.96,134192.0,55.1485,55.2185,55.0318,55.2107,134192.0
2018-10-23 12:10:00,70.97,71.11,70.69,70.84,34424.0,55.2185,55.3274,55.0007,55.1174,34424.0
2018-10-23 12:20:00,70.85,71.11,70.85,70.99,21680.0,55.1251,55.3274,55.1251,55.2341,21680.0
2018-10-23 12:30:00,71.02,71.18,71.0,71.17,23942.0,55.2574,55.3819,55.2418,55.3741,23942.0
2018-10-23 12:40:00,71.12,71.18,71.06,71.12,26048.0,55.3352,55.3819,55.2885,55.3352,26048.0
2018-10-23 12:50:00,71.12,71.23,71.05,71.05,15042.0,55.3352,55.4208,55.2808,55.2808,15042.0
2018-10-23 13:00:00,71.03,71.51,71.01,71.5,21502.0,55.2652,55.6387,55.2496,55.6309,21502.0
2018-10-23 13:10:00,71.48,71.6,71.44,71.53,34183.0,55.6153,55.7087,55.5842,55.6542,34183.0
2018-10-23 13:20:00,71.51,71.81,71.5,71.7,37794.0,55.6387,55.8721,55.6309,55.7865,37794.0
2018-10-23 13:30:00,71.74,71.8,71.45,71.53,18402.0,55.8176,55.8643,55.592,55.6542,18402.0
2018-10-23 13:40:00,71.54,71.56,71.23,71.25,17002.0,55.662,55.6776,55.4208,55.4364,17002.0
2018-10-23 13:50:00,71.25,71.4,71.1,71.14,22134.0,55.4364,55.5531,55.3197,55.3508,22134.0
2018-10-23 14:00:00,71.15,71.29,71.08,71.16,55470.0,55.3586,55.4675,55.3041,55.3663,55470.0
2018-10-23 14:10:00,71.18,71.49,71.17,71.46,22047.0,55.3819,55.6231,55.3741,55.5998,22047.0
2018-10-23 14:20:00,71.48,71.53,71.38,71.48,13741.0,55.6153,55.6542,55.5375,55.6153,13741.0
2018-10-23 14:30:00,71.51,71.74,71.51,71.72,24586.0,55.6387,55.8176,55.6387,55.802,24586.0
2018-10-23 14:40:00,71.71,71.75,71.52,71.67,20356.0,55.7943,55.8254,55.6464,55.7631,20356.0
2018-10-23 14:50:00,71.64,71.78,71.54,71.75,21531.0,55.7398,55.8487,55.662,55.8254,21531.0
2018-10-23 15:00:00,71.73,71.99,71.72,71.89,30335.0,55.8098,56.0121,55.802,55.9343,30335.0
2018-10-23 15:10:00,71.88,71.95,71.78,71.86,30804.0,55.9265,55.981,55.8487,55.911,30804.0
2018-10-23 15:20:00,71.87,71.99,71.76,71.77,53538.0,55.9188,56.0121,55.8332,55.841,53538.0
2018-10-23 15:30:00,71.79,71.81,71.67,71.77,155094.0,55.8565,55.8721,55.7631,55.841,155094.0
2018-10-23 15:40:00,71.78,71.89,71.63,71.73,135660.0,55.8487,55.9343,55.732,55.8098,135660.0
2018-10-23 15:50:00,71.73,71.74,71.46,71.66,165805.0,55.8098,55.8176,55.5998,55.7554,165805.0
2018-10-24 09:30:00,71.66,72.06,71.36,71.88,63987.0,55.7554,56.0666,55.5219,55.9265,63987.0
2018-10-24 09:40:00,71.88,72.4,71.7,72.16,97782.0,55.9265,56.3311,55.7865,56.1444,97782.0
2018-10-24 09:50:00,72.2,72.84,72.14,72.84,71950.0,56.1755,56.6735,56.1288,56.6735,71950.0
2018-10-24 10:00:00,72.79,72.87,72.16,72.47,45980.0,56.6346,56.6968,56.1444,56.3856,45980.0
2018-10-24 10:10:00,72.47,72.54,72.15,72.18,32828.0,56.3856,56.4401,56.1366,56.16,32828.0
2018-10-24 10:20:00,72.14,72.14,71.68,71.78,36741.0,56.1288,56.1288,55.7709,55.8487,36741.0
2018-10-24 10:30:00,71.83,71.9,71.63,71.88,97058.0,55.8876,55.9421,55.732,55.9265,97058.0
2018-10-24 10:40:00,71.87,72.07,71.4,71.58,122714.0,55.9188,56.0744,55.5531,55.6931,122714.0
2018-10-24 10:50:00,71.6,71.78,71.46,71.5,22348.0,55.7087,55.8487,55.5998,55.6309,22348.0
2018-10-24 11:00:00,71.51,71.6,70.68,70.77,87292.0,55.6387,55.7087,54.9929,55.0629,87292.0
2018-10-24 11:10:00,70.77,71.32,70.77,71.18,27840.0,55.0629,55.4908,55.0629,55.3819,27840.0
2018-10-24 11:20:00,71.15,71.29,70.97,71.01,41124.0,55.3586,55.4675,55.2185,55.2496,41124.0
2018-10-24 11:30:00,70.99,71.13,70.9,71.05,30733.0,55.2341,55.343,55.164,55.2808,30733.0
2018-10-24 11:40:00,71.07,71.32,70.78,71.25,69357.0,55.2963,55.4908,55.0707,55.4364,69357.0
2018-10-24 11:50:00,71.23,71.75,71.09,71.64,136728.0,55.4208,55.8254,55.3119,55.7398,136728.0
2018-10-24 12:00:00,71.64,71.74,71.48,71.64,122399.0,55.7398,55.8176,55.6153,55.7398,122399.0
2018-10-24 12:10:00,71.64,71.96,71.59,71.82,65522.0,55.7398,55.9888,55.7009,55.8799,65522.0
2018-10-24 12:20:00,71.84,71.95,71.72,71.85,35155.0,55.8954,55.981,55.802,55.9032,35155.0
2018-10-24 12:30:00,71.84,71.87,71.58,71.6,40495.0,55.8954,55.9188,55.6931,55.7087,40495.0
2018-10-24 12:40:00,71.59,71.64,71.33,71.33,14697.0,55.7009,55.7398,55.4986,55.4986,14697.0
2018-10-24 12:50:00,71.32,71.64,71.24,71.47,146965.0,55.4908,55.7398,55.4286,55.6075,146965.0
2018-10-24 13:00:00,71.45,71.45,71.23,71.31,62859.0,55.592,55.592,55.4208,55.483,62859.0
2018-10-24 13:10:00,71.27,71.59,71.22,71.56,32556.0,55.4519,55.7009,55.413,55.6776,32556.0
2018-10-24 13:20:00,71.52,71.59,71.17,71.2,24743.0,55.6464,55.7009,55.3741,55.3975,24743.0
2018-10-24 13:30:00,71.25,71.3,71.0,71.01,30025.0,55.4364,55.4753,55.2418,55.2496,30025.0
2018-10-24 13:40:00,71.02,71.37,71.0,71.36,26959.0,55.2574,55.5297,55.2418,55.5219,26959.0
2018-10-24 13:50:00,71.33,71.39,71.02,71.05,25691.0,55.4986,55.5453,55.2574,55.2808,25691.0
2018-10-24 14:00:00,71.03,71.08,70.45,70.45,46398.0,55.2652,55.3041,54.8139,54.8139,46398.0
2018-10-24 14:10:00,70.5,70.71,70.41,70.69,57535.0,54.8528,55.0162,54.7828,55.0007,57535.0
2018-10-24 14:20:00,70.7,70.95,70.63,70.94,36996.0,55.0084,55.2029,54.954,55.1952,36996.0
2018-10-24 14:30:00,70.97,71.01,70.83,70.98,28145.0,55.2185,55.2496,55.1096,55.2263,28145.0
2018-10-24 14:40:00,70.96,71.02,70.57,70.59,28139.0,55.2107,55.2574,54.9073,54.9228,28139.0
2018-10-24 14:50:00,70.58,70.63,70.43,70.47,38837.0,54.9151,54.954,54.7984,54.8295,38837.0
2018-10-24 15:00:00,70.45,70.45,70.11,70.3,41471.0,54.8139,54.8139,54.5494,54.6972,41471.0
2018-10-24 15:10:00,70.31,70.41,70.1,70.11,41830.0,54.705,54.7828,54.5416,54.5494,41830.0
2018-10-24 15:20:00,70.09,70.09,69.63,69.63,141337.0,54.5338,54.5338,54.1759,54.1759,141337.0
2018-10-24 15:30:00,69.64,69.65,69.37,69.5,243283.0,54.1837,54.1915,53.9736,54.0748,243283.0
2018-10-24 15:40:00,69.48,69.67,69.3,69.33,143222.0,54.0592,54.207,53.9192,53.9425,143222.0
2018-10-24 15:50:00,69.31,69.36,68.77,68.9,364013.0,53.9269,53.9658,53.5068,53.6079,364013.0
2018-10-25 09:30:00,69.26,69.71,68.88,69.33,68029.0,53.888,54.2382,53.5924,53.9425,68029.0
2018-10-25 09:40:00,69.28,69.99,69.16,69.99,61873.0,53.9036,54.456,53.8102,54.456,61873.0
2018-10-25 09:50:00,69.99,70.06,69.75,69.9,40726.0,54.456,54.5105,54.2693,54.386,40726.0
2018-10-25 10:00:00,69.9,70.41,69.9,70.14,43099.0,54.386,54.7828,54.386,54.5727,43099.0
2018-10-25 10:10:00,70.1,70.17,69.76,69.9,46597.0,54.5416,54.5961,54.2771,54.386,46597.0
2018-10-25 10:20:00,69.92,70.28,69.9,70.25,26029.0,54.4016,54.6816,54.386,54.6583,26029.0
2018-10-25 10:30:00,70.29,70.45,70.16,70.16,30207.0,54.6894,54.8139,54.5883,54.5883,30207.0
2018-10-25 10:40:00,70.2,70.43,70.08,70.1,72978.0,54.6194,54.7984,54.526,54.5416,72978.0
2018-10-25 10:50:00,70.16,70.24,69.86,69.88,34008.0,54.5883,54.6505,54.3549,54.3704,34008.0
2018-10-25 11:00:00,69.86,69.96,69.57,69.76,42302.0,54.3549,54.4327,54.1292,54.2771,42302.0
2018-10-25 11:10:00,69.8,69.95,69.59,69.95,83053.0,54.3082,54.4249,54.1448,54.4249,83053.0
2018-10-25 11:20:00,69.95,70.35,69.9,70.32,51807.0,54.4249,54.7361,54.386,54.7128,51807.0
2018-10-25 11:30:00,70.34,70.43,70.15,70.32,36504.0,54.7283,54.7984,54.5805,54.7128,36504.0
2018-10-25 11:40:00,70.32,70.32,69.97,70.12,33655.0,54.7128,54.7128,54.4405,54.5572,33655.0
2018-10-25 11:50:00,70.12,70.27,70.05,70.07,26730.0,54.5572,54.6739,54.5027,54.5183,26730.0
2018-10-25 12:00:00,70.06,70.1,69.88,70.05,25092.0,54.5105,54.5416,54.3704,54.5027,25092.0
2018-10-25 12:10:00,70.05,70.12,69.63,69.68,23087.0,54.5027,54.5572,54.1759,54.2148,23087.0
2018-10-25 12:20:00,69.7,69.82,69.62,69.66,36006.0,54.2304,54.3237,54.1681,54.1993,36006.0
2018-10-25 12:30:00,69.65,69.84,69.6,69.81,34964.0,54.1915,54.3393,54.1526,54.316,34964.0
2018-10-25 12:40:00,69.82,69.9,69.68,69.83,22619.0,54.3237,54.386,54.2148,54.3315,22619.0
2018-10-25 12:50:00,69.84,69.87,69.67,69.73,16182.0,54.3393,54.3626,54.207,54.2537,16182.0
2018-10-25 13:00:00,69.75,69.82,69.5,69.53,27777.0,54.2693,54.3237,54.0748,54.0981,27777.0
2018-10-25 13:10:00,69.56,69.6,69.48,69.49,30154.0,54.1215,54.1526,54.0592,54.067,30154.0
2018-10-25 13:20:00,69.51,69.53,69.31,69.31,37484.0,54.0825,54.0981,53.9269,53.9269,37484.0
2018-10-25 13:30:00,69.34,69.52,69.19,69.45,45526.0,53.9503,54.0903,53.8336,54.0359,45526.0
2018-10-25 13:40:00,69.45,69.55,69.38,69.53,33729.0,54.0359,54.1137,53.9814,54.0981,33729.0
2018-10-25 13:50:00,69.46,69.49,69.34,69.46,33731.0,54.0436,54.067,53.9503,54.0436,33731.0
2018-10-25 14:00:00,69.47,69.51,69.29,69.47,33962.0,54.0514,54.0825,53.9114,54.0514,33962.0
2018-10-25 14:10:00,69.5,69.5,69.23,69.39,36846.0,54.0748,54.0748,53.8647,53.9892,36846.0
2018-10-25 14:20:00,69.39,69.63,69.38,69.48,37573.0,53.9892,54.1759,53.9814,54.0592,37573.0
2018-10-25 14:30:00,69.47,69.64,69.46,69.51,38833.0,54.0514,54.1837,54.0436,54.0825,38833.0
2018-10-25 14:40:00,69.52,69.66,69.47,69.49,48167.0,54.0903,54.1993,54.0514,54.067,48167.0
2018-10-25 14:50:00,69.52,69.52,69.29,69.34,70956.0,54.0903,54.0903,53.9114,53.9503,70956.0
2018-10-25 15:00:00,69.35,69.52,69.34,69.43,50908.0,53.9581,54.0903,53.9503,54.0203,50908.0
2018-10-25 15:10:00,69.45,69.81,69.44,69.71,89716.0,54.0359,54.316,54.0281,54.2382,89716.0
2018-10-25 15:20:00,69.72,69.82,69.6,69.66,51947.0,54.2459,54.3237,54.1526,54.1993,51947.0
2018-10-25 15:30:00,69.68,69.81,69.36,69.38,80379.0,54.2148,54.316,53.9658,53.9814,80379.0
2018-10-25 15:40:00,69.37,69.46,69.08,69.22,175945.0,53.9736,54.0436,53.748,53.8569,175945.0
2018-10-25 15:50:00,69.21,69.21,68.92,69.17,235825.0,53.8491,53.8491,53.6235,53.818,235825.0
2018-10-26 09:30:00,68.44,68.88,68.25,68.77,151077.0,53.25,53.5924,53.1022,53.5068,151077.0
2018-10-26 09:40:00,68.77,68.8,68.33,68.66,45284.0,53.5068,53.5301,53.1644,53.4212,45284.0
2018-10-26 09:50:00,68.65,68.71,68.36,68.53,42126.0,53.4134,53.4601,53.1878,53.3201,42126.0
2018-10-26 10:00:00,68.45,68.51,67.15,67.48,98295.0,53.2578,53.3045,52.2463,52.5031,98295.0
2018-10-26 10:10:00,67.6,67.82,67.34,67.48,45808.0,52.5965,52.7676,52.3942,52.5031,45808.0
2018-10-26 10:20:00,67.49,67.79,67.38,67.43,53184.0,52.5109,52.7443,52.4253,52.4642,53184.0
2018-10-26 10:30:00,67.43,67.45,67.08,67.15,53772.0,52.4642,52.4798,52.1919,52.2463,53772.0
2018-10-26 10:40:00,67.12,67.26,66.08,66.45,214897.0,52.223,52.3319,51.4138,51.7017,214897.0
2018-10-26 10:50:00,66.5,66.8,66.27,66.38,50847.0,51.7406,51.974,51.5617,51.6472,50847.0
2018-10-26 11:00:00,66.29,66.66,66.16,66.35,83100.0,51.5772,51.8651,51.4761,51.6239,83100.0
2018-10-26 11:10:00,66.34,66.97,66.31,66.88,104055.0,51.6161,52.1063,51.5928,52.0363,104055.0
2018-10-26 11:20:00,66.91,67.27,66.86,67.19,47606.0,52.0596,52.3397,52.0207,52.2775,47606.0
2018-10-26 11:30:00,67.22,67.57,67.22,67.37,54187.0,52.3008,52.5731,52.3008,52.4175,54187.0
2018-10-26 11:40:00,67.39,67.47,67.11,67.14,67280.0,52.4331,52.4953,52.2152,52.2386,67280.0
2018-10-26 11:50:00,67.21,67.41,67.18,67.2,67527.0,52.293,52.4486,52.2697,52.2852,67527.0
2018-10-26 12:00:00,67.2,67.82,67.2,67.8,64631.0,52.2852,52.7676,52.2852,52.7521,64631.0
2018-10-26 12:10:00,67.81,68.06,67.74,68.04,92285.0,52.7599,52.9544,52.7054,52.9388,92285.0
2018-10-26 12:20:00,68.05,68.21,67.97,68.07,108790.0,52.9466,53.0711,52.8843,52.9621,108790.0
2018-10-26 12:30:00,68.06,68.5,68.03,68.5,130719.0,52.9544,53.2967,52.931,53.2967,130719.0
2018-10-26 12:40:00,68.54,69.06,68.48,69.06,75300.0,53.3278,53.7324,53.2812,53.7324,75300.0
2018-10-26 12:50:00,69.08,69.26,68.85,69.01,82511.0,53.748,53.888,53.569,53.6935,82511.0
2018-10-26 13:00:00,69.06,69.33,69.01,69.11,30673.0,53.7324,53.9425,53.6935,53.7713,30673.0
2018-10-26 13:10:00,69.09,69.28,69.03,69.07,54771.0,53.7558,53.9036,53.7091,53.7402,54771.0
2018-10-26 13:20:00,69.07,69.12,68.78,68.82,64073.0,53.7402,53.7791,53.5146,53.5457,64073.0
2018-10-26 13:30:00,68.78,68.78,68.49,68.52,28950.0,53.5146,53.5146,53.2889,53.3123,28950.0
2018-10-26 13:40:00,68.52,68.9,68.5,68.8,86087.0,53.3123,53.6079,53.2967,53.5301,86087.0
2018-10-26 13:50:00,68.8,69.2,68.8,69.16,20384.0,53.5301,53.8414,53.5301,53.8102,20384.0
2018-10-26 14:00:00,69.11,69.21,68.7,68.8,21227.0,53.7713,53.8491,53.4523,53.5301,21227.0
2018-10-26 14:10:00,68.81,68.96,68.68,68.73,24035.0,53.5379,53.6546,53.4368,53.4757,24035.0
2018-10-26 14:20:00,68.77,68.99,68.65,68.87,24876.0,53.5068,53.678,53.4134,53.5846,24876.0
2018-10-26 14:30:00,68.84,69.28,68.79,69.03,174455.0,53.5613,53.9036,53.5223,53.7091,174455.0
2018-10-26 14:40:00,69.02,69.12,68.67,68.73,42298.0,53.7013,53.7791,53.429,53.4757,42298.0
2018-10-26 14:50:00,68.75,68.81,68.43,68.5,57527.0,53.4912,53.5379,53.2422,53.2967,57527.0
2018-10-26 15:00:00,68.5,68.68,68.3,68.65,64507.0,53.2967,53.4368,53.1411,53.4134,64507.0
2018-10-26 15:10:00,68.66,68.75,68.33,68.67,43225.0,53.4212,53.4912,53.1644,53.429,43225.0
2018-10-26 15:20:00,68.66,68.9,68.52,68.58,29959.0,53.4212,53.6079,53.3123,53.359,29959.0
2018-10-26 15:30:00,68.55,68.57,68.15,68.32,99967.0,53.3356,53.3512,53.0244,53.1567,99967.0
2018-10-26 15:40:00,68.32,68.52,68.03,68.41,125634.0,53.1567,53.3123,52.931,53.2267,125634.0
2018-10-26 15:50:00,68.4,68.65,68.21,68.43,211387.0,53.2189,53.4134,53.0711,53.2422,211387.0
2018-10-29 09:30:00,68.98,69.67,68.91,69.36,79324.0,53.6702,54.207,53.6157,53.9658,79324.0
2018-10-29 09:40:00,69.3,69.85,69.07,69.57,103418.0,53.9192,54.3471,53.7402,54.1292,103418.0
2018-10-29 09:50:00,69.57,69.66,69.36,69.51,47863.0,54.1292,54.1993,53.9658,54.0825,47863.0
2018-10-29 10:00:00,69.52,69.84,69.52,69.84,70240.0,54.0903,54.3393,54.0903,54.3393,70240.0
2018-10-29 10:10:00,69.87,69.87,69.51,69.61,37433.0,54.3626,54.3626,54.0825,54.1604,37433.0
2018-10-29 10:20:00,69.61,69.73,69.51,69.7,47606.0,54.1604,54.2537,54.0825,54.2304,47606.0
2018-10-29 10:30:00,69.71,69.76,69.36,69.4,32513.0,54.2382,54.2771,53.9658,53.997,32513.0
2018-10-29 10:40:00,69.4,69.64,69.3,69.3,27520.0,53.997,54.1837,53.9192,53.9192,27520.0
2018-10-29 10:50:00,69.35,69.55,69.17,69.21,44772.0,53.9581,54.1137,53.818,53.8491,44772.0
2018-10-29 11:00:00,69.23,69.44,69.16,69.33,30678.0,53.8647,54.0281,53.8102,53.9425,30678.0
2018-10-29 11:10:00,69.29,69.37,69.1,69.26,40684.0,53.9114,53.9736,53.7635,53.888,40684.0
2018-10-29 11:20:00,69.29,69.69,69.23,69.67,20005.0,53.9114,54.2226,53.8647,54.207,20005.0
2018-10-29 11:30:00,69.7,69.74,69.51,69.65,21221.0,54.2304,54.2615,54.0825,54.1915,21221.0
2018-10-29 11:40:00,69.68,69.86,69.56,69.59,41432.0,54.2148,54.3549,54.1215,54.1448,41432.0
2018-10-29 11:50:00,69.59,69.68,69.33,69.34,20057.0,54.1448,54.2148,53.9425,53.9503,20057.0
2018-10-29 12:00:00,69.3,69.39,69.14,69.26,55976.0,53.9192,53.9892,53.7947,53.888,55976.0
2018-10-29 12:10:00,69.26,69.34,69.11,69.18,42911.0,53.888,53.9503,53.7713,53.8258,42911.0
2018-10-29 12:20:00,69.19,69.31,68.93,69.27,43879.0,53.8336,53.9269,53.6313,53.8958,43879.0
2018-10-29 12:30:00,69.25,69.34,69.09,69.28,173790.0,53.8803,53.9503,53.7558,53.9036,173790.0
2018-10-29 12:40:00,69.27,69.55,69.26,69.31,268607.0,53.8958,54.1137,53.888,53.9269,268607.0
2018-10-29 12:50:00,69.31,69.39,69.05,69.17,75244.0,53.9269,53.9892,53.7246,53.818,75244.0
2018-10-29 13:00:00,69.18,69.66,69.17,69.66,67918.0,53.8258,54.1993,53.818,54.1993,67918.0
2018-10-29 13:10:00,69.67,69.75,69.54,69.65,25734.0,54.207,54.2693,54.1059,54.1915,25734.0
2018-10-29 13:20:00,69.67,69.87,69.63,69.67,25526.0,54.207,54.3626,54.1759,54.207,25526.0
2018-10-29 13:30:00,69.64,70.03,69.62,69.85,28884.0,54.1837,54.4871,54.1681,54.3471,28884.0
2018-10-29 13:40:00,69.84,69.89,69.61,69.77,42017.0,54.3393,54.3782,54.1604,54.2848,42017.0
2018-10-29 13:50:00,69.75,69.94,69.61,69.71,46864.0,54.2693,54.4171,54.1604,54.2382,46864.0
2018-10-29 14:00:00,69.72,69.73,69.51,69.6,27259.0,54.2459,54.2537,54.0825,54.1526,27259.0
2018-10-29 14:10:00,69.58,69.58,69.12,69.18,65424.0,54.137,54.137,53.7791,53.8258,65424.0
2018-10-29 14:20:00,69.19,69.21,68.32,68.43,171423.0,53.8336,53.8491,53.1567,53.2422,171423.0
2018-10-29 14:30:00,68.33,68.39,67.9,68.09,84741.0,53.1644,53.2111,52.8299,52.9777,84741.0
2018-10-29 14:40:00,68.09,68.35,67.9,68.05,79448.0,52.9777,53.18,52.8299,52.9466,79448.0
2018-10-29 14:50:00,68.08,68.23,67.88,68.05,48769.0,52.9699,53.0866,52.8143,52.9466,48769.0
2018-10-29 15:00:00,68.04,68.04,67.73,67.77,49342.0,52.9388,52.9388,52.6976,52.7287,49342.0
2018-10-29 15:10:00,67.77,67.85,67.34,67.72,71529.0,52.7287,52.791,52.3942,52.6898,71529.0
2018-10-29 15:20:00,67.74,67.84,67.49,67.67,53391.0,52.7054,52.7832,52.5109,52.6509,53391.0
2018-10-29 15:30:00,67.67,67.7,67.3,67.41,77499.0,52.6509,52.6743,52.363,52.4486,77499.0
2018-10-29 15:40:00,67.42,67.82,67.01,67.7,131059.0,52.4564,52.7676,52.1374,52.6743,131059.0
2018-10-29 15:50:00,67.7,68.0,67.68,67.98,189996.0,52.6743,52.9077,52.6587,52.8921,189996.0
2018-10-30 09:30:00,68.06,68.88,67.68,68.57,89495.0,52.9544,53.5924,52.6587,53.3512,89495.0
2018-10-30 09:40:00,68.66,69.0,68.62,68.73,26546.0,53.4212,53.6857,53.3901,53.4757,26546.0
2018-10-30 09:50:00,68.73,69.35,68.59,69.22,47601.0,53.4757,53.9581,53.3667,53.8569,47601.0
2018-10-30 10:00:00,69.21,69.31,68.91,69.01,60194.0,53.8491,53.9269,53.6157,53.6935,60194.0
2018-10-30 10:10:00,69.03,69.35,68.91,69.24,59190.0,53.7091,53.9581,53.6157,53.8725,59190.0
2018-10-30 10:20:00,69.24,69.45,69.15,69.26,43387.0,53.8725,54.0359,53.8024,53.888,43387.0
2018-10-30 10:30:00,69.33,69.37,68.9,68.99,36642.0,53.9425,53.9736,53.6079,53.678,36642.0
2018-10-30 10:40:00,68.99,69.06,68.71,68.99,46405.0,53.678,53.7324,53.4601,53.678,46405.0
2018-10-30 10:50:00,69.02,69.21,68.91,69.17,99193.0,53.7013,53.8491,53.6157,53.818,99193.0
2018-10-30 11:00:00,69.24,69.87,69.13,69.84,44460.0,53.8725,54.3626,53.7869,54.3393,44460.0
2018-10-30 11:10:00,69.84,69.85,69.29,69.58,51658.0,54.3393,54.3471,53.9114,54.137,51658.0
2018-10-30 11:20:00,69.62,70.06,69.42,70.06,81666.0,54.1681,54.5105,54.0125,54.5105,81666.0
2018-10-30 11:30:00,70.09,70.67,69.98,70.62,215665.0,54.5338,54.9851,54.4482,54.9462,215665.0
2018-10-30 11:40:00,70.62,70.84,70.5,70.81,74243.0,54.9462,55.1174,54.8528,55.094,74243.0
2018-10-30 11:50:00,70.8,70.89,70.53,70.55,56450.0,55.0862,55.1563,54.8762,54.8917,56450.0
2018-10-30 12:00:00,70.58,70.85,70.5,70.76,51600.0,54.9151,55.1251,54.8528,55.0551,51600.0
2018-10-30 12:10:00,70.76,70.88,70.3,70.39,61289.0,55.0551,55.1485,54.6972,54.7672,61289.0
2018-10-30 12:20:00,70.39,70.58,70.25,70.45,55187.0,54.7672,54.9151,54.6583,54.8139,55187.0
2018-10-30 12:30:00,70.43,70.44,70.18,70.42,45067.0,54.7984,54.8061,54.6038,54.7906,45067.0
2018-10-30 12:40:00,70.41,70.44,70.15,70.2,50168.0,54.7828,54.8061,54.5805,54.6194,50168.0
2018-10-30 12:50:00,70.2,70.28,69.77,69.79,36389.0,54.6194,54.6816,54.2848,54.3004,36389.0
2018-10-30 13:00:00,69.77,69.79,69.57,69.64,56458.0,54.2848,54.3004,54.1292,54.1837,56458.0
2018-10-30 13:10:00,69.64,69.64,69.27,69.55,39954.0,54.1837,54.1837,53.8958,54.1137,39954.0
2018-10-30 13:20:00,69.57,69.66,69.38,69.55,42454.0,54.1292,54.1993,53.9814,54.1137,42454.0
2018-10-30 13:30:00,69.52,69.65,69.34,69.53,64671.0,54.0903,54.1915,53.9503,54.0981,64671.0
2018-10-30 13:40:00,69.56,69.96,69.56,69.91,33325.0,54.1215,54.4327,54.1215,54.3938,33325.0
2018-10-30 13:50:00,69.9,70.13,69.77,70.08,32605.0,54.386,54.5649,54.2848,54.526,32605.0
2018-10-30 14:00:00,70.1,70.19,69.78,69.81,31950.0,54.5416,54.6116,54.2926,54.316,31950.0
2018-10-30 14:10:00,69.79,69.97,69.69,69.8,42317.0,54.3004,54.4405,54.2226,54.3082,42317.0
2018-10-30 14:20:00,69.85,70.05,69.76,69.78,67575.0,54.3471,54.5027,54.2771,54.2926,67575.0
2018-10-30 14:30:00,69.82,70.06,69.71,69.87,39494.0,54.3237,54.5105,54.2382,54.3626,39494.0
2018-10-30 14:40:00,69.88,70.02,69.83,70.02,34816.0,54.3704,54.4794,54.3315,54.4794,34816.0
2018-10-30 14:50:00,70.03,70.36,70.03,70.24,38424.0,54.4871,54.7439,54.4871,54.6505,38424.0
2018-10-30 15:00:00,70.25,70.27,69.97,70.22,39413.0,54.6583,54.6739,54.4405,54.635,39413.0
2018-10-30 15:10:00,70.21,70.41,70.14,70.23,41401.0,54.6272,54.7828,54.5727,54.6427,41401.0
2018-10-30 15:20:00,70.25,70.55,70.15,70.41,42906.0,54.6583,54.8917,54.5805,54.7828,42906.0
2018-10-30 15:30:00,70.41,70.57,70.32,70.37,63679.0,54.7828,54.9073,54.7128,54.7517,63679.0
2018-10-30 15:40:00,70.39,70.51,70.38,70.42,96544.0,54.7672,54.8606,54.7595,54.7906,96544.0
2018-10-30 15:50:00,70.42,70.65,70.4,70.51,226981.0,54.7906,54.9695,54.775,54.8606,226981.0
2018-10-31 09:30:00,71.26,71.71,71.13,71.28,44781.0,55.4441,55.7943,55.343,55.4597,44781.0
2018-10-31 09:40:00,71.3,71.39,70.98,70.99,54845.0,55.4753,55.5453,55.2263,55.2341,54845.0
2018-10-31 09:50:00,70.96,71.25,70.92,71.21,60920.0,55.2107,55.4364,55.1796,55.4052,60920.0
2018-10-31 10:00:00,71.2,71.22,70.86,71.03,50911.0,55.3975,55.413,55.1329,55.2652,50911.0
2018-10-31 10:10:00,71.04,71.33,70.97,71.25,35236.0,55.273,55.4986,55.2185,55.4364,35236.0
2018-10-31 10:20:00,71.26,71.64,71.18,71.51,37334.0,55.4441,55.7398,55.3819,55.6387,37334.0
2018-10-31 10:30:00,71.52,71.61,71.38,71.44,22680.0,55.6464,55.7165,55.5375,55.5842,22680.0
2018-10-31 10:40:00,71.44,71.5,71.05,71.08,73635.0,55.5842,55.6309,55.2808,55.3041,73635.0
2018-10-31 10:50:00,71.1,71.15,70.75,70.76,46358.0,55.3197,55.3586,55.0473,55.0551,46358.0
2018-10-31 11:00:00,70.78,70.86,70.56,70.56,18406.0,55.0707,55.1329,54.8995,54.8995,18406.0
2018-10-31 11:10:00,70.56,70.58,70.35,70.38,19124.0,54.8995,54.9151,54.7361,54.7595,19124.0
2018-10-31 11:20:00,70.42,70.63,70.41,70.54,26264.0,54.7906,54.954,54.7828,54.8839,26264.0
2018-10-31 11:30:00,70.51,70.74,70.44,70.74,13796.0,54.8606,55.0396,54.8061,55.0396,13796.0
2018-10-31 11:40:00,70.77,70.85,70.54,70.56,22653.0,55.0629,55.1251,54.8839,54.8995,22653.0
2018-10-31 11:50:00,70.58,70.89,70.58,70.78,13727.0,54.9151,55.1563,54.9151,55.0707,13727.0
2018-10-31 12:00:00,70.81,70.85,70.42,70.51,14545.0,55.094,55.1251,54.7906,54.8606,14545.0
2018-10-31 12:10:00,70.52,70.7,70.52,70.65,20175.0,54.8684,55.0084,54.8684,54.9695,20175.0
2018-10-31 12:20:00,70.66,70.99,70.65,70.85,21910.0,54.9773,55.2341,54.9695,55.1251,21910.0
2018-10-31 12:30:00,70.85,70.97,70.71,70.93,19665.0,55.1251,55.2185,55.0162,55.1874,19665.0
2018-10-31 12:40:00,70.95,71.09,70.88,70.96,37820.0,55.2029,55.3119,55.1485,55.2107,37820.0
2018-10-31 12:50:00,70.95,71.11,70.85,71.07,41753.0,55.2029,55.3274,55.1251,55.2963,41753.0
2018-10-31 13:00:00,71.08,71.11,71.03,71.06,13783.0,55.3041,55.3274,55.2652,55.2885,13783.0
2018-10-31 13:10:00,71.07,71.37,71.02,71.23,25807.0,55.2963,55.5297,55.2574,55.4208,25807.0
2018-10-31 13:20:00,71.24,71.29,71.02,71.03,14680.0,55.4286,55.4675,55.2574,55.2652,14680.0
2018-10-31 13:30:00,71.07,71.07,70.77,70.86,17134.0,55.2963,55.2963,55.0629,55.1329,17134.0
2018-10-31 13:40:00,70.84,71.01,70.81,70.92,24540.0,55.1174,55.2496,55.094,55.1796,24540.0
2018-10-31 13:50:00,70.92,71.0,70.88,70.98,38022.0,55.1796,55.2418,55.1485,55.2263,38022.0
2018-10-31 14:00:00,70.98,71.06,70.8,71.01,45935.0,55.2263,55.2885,55.0862,55.2496,45935.0
2018-10-31 14:10:00,71.02,71.09,70.96,70.96,16835.0,55.2574,55.3119,55.2107,55.2107,16835.0
2018-10-31 14:20:00,70.98,71.01,70.87,70.95,32128.0,55.2263,55.2496,55.1407,55.2029,32128.0
2018-10-31 14:30:00,70.95,71.1,70.95,71.1,43403.0,55.2029,55.3197,55.2029,55.3197,43403.0
2018-10-31 14:40:00,71.1,71.26,71.1,71.11,30525.0,55.3197,55.4441,55.3197,55.3274,30525.0
2018-10-31 14:50:00,71.1,71.13,71.03,71.13,40204.0,55.3197,55.343,55.2652,55.343,40204.0
2018-10-31 15:00:00,71.13,71.31,71.09,71.17,32146.0,55.343,55.483,55.3119,55.3741,32146.0
2018-10-31 15:10:00,71.16,71.39,71.16,71.25,44952.0,55.3663,55.5453,55.3663,55.4364,44952.0
2018-10-31 15:20:00,71.25,71.27,70.95,71.07,82069.0,55.4364,55.4519,55.2029,55.2963,82069.0
2018-10-31 15:30:00,71.06,71.06,70.65,70.66,69240.0,55.2885,55.2885,54.9695,54.9773,69240.0
2018-10-31 15:40:00,70.67,70.77,70.36,70.36,112398.0,54.9851,55.0629,54.7439,54.7439,112398.0
2018-10-31 15:50:00,70.37,70.42,70.13,70.16,244144.0,54.7517,54.7906,54.5649,54.5883,244144.0
2018-11-01 09:30:00,70.07,70.34,69.2,69.59,79045.0,54.5183,54.7283,53.8414,54.1448,79045.0
2018-11-01 09:40:00,69.61,69.9,69.36,69.88,51848.0,54.1604,54.386,53.9658,54.3704,51848.0
2018-11-01 09:50:00,69.87,70.69,69.83,70.61,47504.0,54.3626,55.0007,54.3315,54.9384,47504.0
2018-11-01 10:00:00,70.61,70.61,70.2,70.42,68694.0,54.9384,54.9384,54.6194,54.7906,68694.0
2018-11-01 10:10:00,70.49,70.98,70.49,70.78,107607.0,54.845,55.2263,54.845,55.0707,107607.0
2018-11-01 10:20:00,70.81,71.34,70.71,71.34,93735.0,55.094,55.5064,55.0162,55.5064,93735.0
2018-11-01 10:30:00,71.33,71.4,71.01,71.05,55502.0,55.4986,55.5531,55.2496,55.2808,55502.0
2018-11-01 10:40:00,71.02,71.18,70.98,71.04,28376.0,55.2574,55.3819,55.2263,55.273,28376.0
2018-11-01 10:50:00,71.03,71.19,70.99,71.09,81834.0,55.2652,55.3897,55.2341,55.3119,81834.0
2018-11-01 11:00:00,71.12,71.24,70.98,71.07,59119.0,55.3352,55.4286,55.2263,55.2963,59119.0
2018-11-01 11:10:00,71.12,71.39,71.05,71.39,51594.0,55.3352,55.5453,55.2808,55.5453,51594.0
2018-11-01 11:20:00,71.37,71.69,71.36,71.52,44650.0,55.5297,55.7787,55.5219,55.6464,44650.0
2018-11-01 11:30:00,71.54,71.64,71.36,71.57,71880.0,55.662,55.7398,55.5219,55.6853,71880.0
2018-11-01 11:40:00,71.59,71.71,71.47,71.56,55736.0,55.7009,55.7943,55.6075,55.6776,55736.0
2018-11-01 11:50:00,71.56,71.64,71.45,71.6,72896.0,55.6776,55.7398,55.592,55.7087,72896.0
2018-11-01 12:00:00,71.61,71.92,71.57,71.92,46435.0,55.7165,55.9577,55.6853,55.9577,46435.0
2018-11-01 12:10:00,71.92,71.97,71.7,71.79,36642.0,55.9577,55.9966,55.7865,55.8565,36642.0
2018-11-01 12:20:00,71.8,71.91,71.73,71.84,26444.0,55.8643,55.9499,55.8098,55.8954,26444.0
2018-11-01 12:30:00,71.84,72.04,71.84,72.04,40669.0,55.8954,56.051,55.8954,56.051,40669.0
2018-11-01 12:40:00,72.02,72.27,72.02,72.26,26609.0,56.0355,56.23,56.0355,56.2222,26609.0
2018-11-01 12:50:00,72.24,72.56,72.23,72.56,45787.0,56.2066,56.4556,56.1989,56.4556,45787.0
2018-11-01 13:00:00,72.56,72.62,72.32,72.42,41336.0,56.4556,56.5023,56.2689,56.3467,41336.0
2018-11-01 13:10:00,72.41,72.6,72.38,72.55,23309.0,56.3389,56.4867,56.3156,56.4478,23309.0
2018-11-01 13:20:00,72.55,72.76,72.55,72.75,28444.0,56.4478,56.6112,56.4478,56.6034,28444.0
2018-11-01 13:30:00,72.76,72.82,72.6,72.7,23747.0,56.6112,56.6579,56.4867,56.5645,23747.0
2018-11-01 13:40:00,72.66,72.74,72.55,72.55,30770.0,56.5334,56.5957,56.4478,56.4478,30770.0
2018-11-01 13:50:00,72.57,72.68,72.53,72.66,37068.0,56.4634,56.549,56.4323,56.5334,37068.0
2018-11-01 14:00:00,72.65,72.68,72.46,72.52,38948.0,56.5256,56.549,56.3778,56.4245,38948.0
2018-11-01 14:10:00,72.52,72.84,72.52,72.83,32111.0,56.4245,56.6735,56.4245,56.6657,32111.0
2018-11-01 14:20:00,72.84,72.85,72.7,72.78,31362.0,56.6735,56.6812,56.5645,56.6268,31362.0
2018-11-01 14:30:00,72.79,72.89,72.73,72.89,33777.0,56.6346,56.7124,56.5879,56.7124,33777.0
2018-11-01 14:40:00,72.86,72.99,72.79,72.98,31771.0,56.689,56.7902,56.6346,56.7824,31771.0
2018-11-01 14:50:00,72.98,73.08,72.92,73.03,37818.0,56.7824,56.8602,56.7357,56.8213,37818.0
2018-11-01 15:00:00,73.03,73.04,72.9,73.01,51697.0,56.8213,56.8291,56.7202,56.8057,51697.0
2018-11-01 15:10:00,73.03,73.12,72.98,73.05,64333.0,56.8213,56.8913,56.7824,56.8369,64333.0
2018-11-01 15:20:00,73.06,73.13,72.98,73.09,46122.0,56.8446,56.8991,56.7824,56.868,46122.0
2018-11-01 15:30:00,73.08,73.09,72.93,73.02,155186.0,56.8602,56.868,56.7435,56.8135,155186.0
2018-11-01 15:40:00,73.01,73.12,72.99,73.02,192452.0,56.8057,56.8913,56.7902,56.8135,192452.0
2018-11-01 15:50:00,73.02,73.14,73.0,73.07,204470.0,56.8135,56.9069,56.798,56.8524,204470.0
2018-11-02 09:30:00,73.86,75.11,73.81,74.82,161078.0,57.4671,58.4397,57.4282,58.214,161078.0
2018-11-02 09:40:00,74.8,74.86,74.23,74.62,139367.0,58.1985,58.2451,57.755,58.0584,139367.0
2018-11-02 09:50:00,74.59,74.75,74.03,74.27,67562.0,58.0351,58.1596,57.5994,57.7861,67562.0
2018-11-02 10:00:00,74.27,74.28,73.75,74.05,69326.0,57.7861,57.7939,57.3815,57.6149,69326.0
2018-11-02 10:10:00,74.05,74.1,73.48,73.86,89343.0,57.6149,57.6538,57.1714,57.4671,89343.0
2018-11-02 10:20:00,73.9,74.02,73.29,73.34,37178.0,57.4982,57.5916,57.0236,57.0625,37178.0
2018-11-02 10:30:00,73.3,73.4,73.05,73.1,110299.0,57.0314,57.1092,56.8369,56.8758,110299.0
2018-11-02 10:40:00,73.09,73.23,72.83,72.88,33062.0,56.868,56.9769,56.6657,56.7046,33062.0
2018-11-02 10:50:00,72.9,73.25,72.9,73.14,54110.0,56.7202,56.9925,56.7202,56.9069,54110.0
2018-11-02 11:00:00,73.15,73.16,72.76,73.12,44410.0,56.9147,56.9224,56.6112,56.8913,44410.0
2018-11-02 11:10:00,73.08,73.18,72.78,72.9,30979.0,56.8602,56.938,56.6268,56.7202,30979.0
2018-11-02 11:20:00,72.88,72.91,72.39,72.58,51767.0,56.7046,56.7279,56.3233,56.4712,51767.0
2018-11-02 11:30:00,72.59,72.85,72.47,72.6,36025.0,56.479,56.6812,56.3856,56.4867,36025.0
2018-11-02 11:40:00,72.64,72.7,72.31,72.34,49921.0,56.5179,56.5645,56.2611,56.2844,49921.0
2018-11-02 11:50:00,72.36,72.38,71.9,72.28,173498.0,56.3,56.3156,55.9421,56.2378,173498.0
2018-11-02 12:00:00,72.29,72.38,71.87,71.87,66480.0,56.2455,56.3156,55.9188,55.9188,66480.0
2018-11-02 12:10:00,71.89,71.91,71.42,71.54,129675.0,55.9343,55.9499,55.5686,55.662,129675.0
2018-11-02 12:20:00,71.55,71.7,71.43,71.66,62254.0,55.6698,55.7865,55.5764,55.7554,62254.0
2018-11-02 12:30:00,71.67,71.7,71.05,71.09,64313.0,55.7631,55.7865,55.2808,55.3119,64313.0
2018-11-02 12:40:00,71.09,71.25,70.94,71.07,71536.0,55.3119,55.4364,55.1952,55.2963,71536.0
2018-11-02 12:50:00,71.08,71.16,70.72,70.94,51655.0,55.3041,55.3663,55.024,55.1952,51655.0
2018-11-02 13:00:00,70.94,70.95,70.46,70.76,119931.0,55.1952,55.2029,54.8217,55.0551,119931.0
2018-11-02 13:10:00,70.79,70.82,70.51,70.56,70071.0,55.0785,55.1018,54.8606,54.8995,70071.0
2018-11-02 13:20:00,70.57,70.76,70.5,70.62,101718.0,54.9073,55.0551,54.8528,54.9462,101718.0
2018-11-02 13:30:00,70.62,70.91,70.56,70.89,47591.0,54.9462,55.1718,54.8995,55.1563,47591.0
2018-11-02 13:40:00,70.89,71.22,70.81,71.13,36080.0,55.1563,55.413,55.094,55.343,36080.0
2018-11-02 13:50:00,71.11,71.13,70.91,71.08,42492.0,55.3274,55.343,55.1718,55.3041,42492.0
2018-11-02 14:00:00,71.05,71.05,70.77,70.77,30158.0,55.2808,55.2808,55.0629,55.0629,30158.0
2018-11-02 14:10:00,70.76,70.81,70.5,70.66,42673.0,55.0551,55.094,54.8528,54.9773,42673.0
2018-11-02 14:20:00,70.64,71.24,70.57,71.22,39351.0,54.9617,55.4286,54.9073,55.413,39351.0
2018-11-02 14:30:00,71.19,71.25,70.95,71.17,59227.0,55.3897,55.4364,55.2029,55.3741,59227.0
2018-11-02 14:40:00,71.19,71.45,71.19,71.44,57259.0,55.3897,55.592,55.3897,55.5842,57259.0
2018-11-02 14:50:00,71.44,71.55,71.41,71.51,49898.0,55.5842,55.6698,55.5609,55.6387,49898.0
2018-11-02 15:00:00,71.52,71.63,71.35,71.56,99615.0,55.6464,55.732,55.5142,55.6776,99615.0
2018-11-02 15:10:00,71.57,72.0,71.54,71.96,154246.0,55.6853,56.0199,55.662,55.9888,154246.0
2018-11-02 15:20:00,71.97,72.12,71.68,71.77,75162.0,55.9966,56.1133,55.7709,55.841,75162.0
2018-11-02 15:30:00,71.78,72.02,71.7,72.0,67134.0,55.8487,56.0355,55.7865,56.0199,67134.0
2018-11-02 15:40:00,71.97,72.03,71.9,71.97,133713.0,55.9966,56.0432,55.9421,55.9966,133713.0
2018-11-02 15:50:00,71.96,72.09,71.82,71.9,228450.0,55.9888,56.0899,55.8799,55.9421,228450.0
2018-11-05 09:30:00,71.84,71.87,71.27,71.65,68079.0,55.8954,55.9188,55.4519,55.7476,68079.0
2018-11-05 09:40:00,71.69,71.97,71.46,71.87,62096.0,55.7787,55.9966,55.5998,55.9188,62096.0
2018-11-05 09:50:00,71.91,72.06,71.03,71.17,55026.0,55.9499,56.0666,55.2652,55.3741,55026.0
2018-11-05 10:00:00,71.17,71.19,69.75,70.02,163110.0,55.3741,55.3897,54.2693,54.4794,163110.0
2018-11-05 10:10:00,70.01,70.06,69.52,69.75,106630.0,54.4716,54.5105,54.0903,54.2693,106630.0
2018-11-05 10:20:00,69.75,70.3,69.68,70.21,63605.0,54.2693,54.6972,54.2148,54.6272,63605.0
2018-11-05 10:30:00,70.24,70.48,70.11,70.22,50881.0,54.6505,54.8373,54.5494,54.635,50881.0
2018-11-05 10:40:00,70.22,70.26,69.86,69.95,80021.0,54.635,54.6661,54.3549,54.4249,80021.0
2018-11-05 10:50:00,69.96,70.06,69.91,69.98,58439.0,54.4327,54.5105,54.3938,54.4482,58439.0
2018-11-05 11:00:00,69.97,70.51,69.92,70.49,77086.0,54.4405,54.8606,54.4016,54.845,77086.0
2018-11-05 11:10:00,70.51,70.66,70.35,70.51,52486.0,54.8606,54.9773,54.7361,54.8606,52486.0
2018-11-05 11:20:00,70.51,70.63,70.34,70.58,62183.0,54.8606,54.954,54.7283,54.9151,62183.0
2018-11-05 11:30:00,70.59,70.68,70.39,70.6,41401.0,54.9228,54.9929,54.7672,54.9306,41401.0
2018-11-05 11:40:00,70.61,70.7,70.46,70.59,54574.0,54.9384,55.0084,54.8217,54.9228,54574.0
2018-11-05 11:50:00,70.6,71.02,70.56,70.95,84418.0,54.9306,55.2574,54.8995,55.2029,84418.0
2018-11-05 12:00:00,70.97,71.11,70.91,71.01,42573.0,55.2185,55.3274,55.1718,55.2496,42573.0
2018-11-05 12:10:00,71.02,71.2,70.99,71.12,41333.0,55.2574,55.3975,55.2341,55.3352,41333.0
2018-11-05 12:20:00,71.14,71.32,70.95,71.01,29858.0,55.3508,55.4908,55.2029,55.2496,29858.0
2018-11-05 12:30:00,70.99,71.0,70.69,70.75,40396.0,55.2341,55.2418,55.0007,55.0473,40396.0
2018-11-05 12:40:00,70.75,70.79,70.59,70.75,22139.0,55.0473,55.0785,54.9228,55.0473,22139.0
2018-11-05 12:50:00,70.74,70.77,70.52,70.65,25385.0,55.0396,55.0629,54.8684,54.9695,25385.0
2018-11-05 13:00:00,70.65,70.67,70.47,70.62,28164.0,54.9695,54.9851,54.8295,54.9462,28164.0
2018-11-05 13:10:00,70.62,70.75,70.45,70.55,74507.0,54.9462,55.0473,54.8139,54.8917,74507.0
2018-11-05 13:20:00,70.55,70.77,70.54,70.64,66920.0,54.8917,55.0629,54.8839,54.9617,66920.0
2018-11-05 13:30:00,70.66,70.81,70.61,70.74,50018.0,54.9773,55.094,54.9384,55.0396,50018.0
2018-11-05 13:40:00,70.77,70.78,70.71,70.77,14862.0,55.0629,55.0707,55.0162,55.0629,14862.0
2018-11-05 13:50:00,70.76,70.97,70.75,70.95,17220.0,55.0551,55.2185,55.0473,55.2029,17220.0
2018-11-05 14:00:00,70.97,70.97,70.86,70.89,30400.0,55.2185,55.2185,55.1329,55.1563,30400.0
2018-11-05 14:10:00,70.88,70.94,70.74,70.76,42527.0,55.1485,55.1952,55.0396,55.0551,42527.0
2018-11-05 14:20:00,70.78,70.88,70.73,70.88,66604.0,55.0707,55.1485,55.0318,55.1485,66604.0
2018-11-05 14:30:00,70.89,71.35,70.89,71.26,54561.0,55.1563,55.5142,55.1563,55.4441,54561.0
2018-11-05 14:40:00,71.24,71.57,71.22,71.55,30723.0,55.4286,55.6853,55.413,55.6698,30723.0
2018-11-05 14:50:00,71.55,71.59,71.43,71.45,21553.0,55.6698,55.7009,55.5764,55.592,21553.0
2018-11-05 15:00:00,71.45,71.49,71.35,71.38,32609.0,55.592,55.6231,55.5142,55.5375,32609.0
2018-11-05 15:10:00,71.4,71.49,71.2,71.24,40158.0,55.5531,55.6231,55.3975,55.4286,40158.0
2018-11-05 15:20:00,71.22,71.24,70.85,70.99,50452.0,55.413,55.4286,55.1251,55.2341,50452.0
2018-11-05 15:30:00,70.99,71.14,70.97,71.0,67559.0,55.2341,55.3508,55.2185,55.2418,67559.0
2018-11-05 15:40:00,71.0,71.21,71.0,71.13,132806.0,55.2418,55.4052,55.2418,55.343,132806.0
2018-11-05 15:50:00,71.12,71.14,71.0,71.1,207743.0,55.3352,55.3508,55.2418,55.3197,207743.0
2018-11-06 09:30:00,71.04,71.69,70.85,71.14,64835.0,55.273,55.7787,55.1251,55.3508,64835.0
2018-11-06 09:40:00,71.18,71.27,70.89,70.94,40219.0,55.3819,55.4519,55.1563,55.1952,40219.0
2018-11-06 09:50:00,70.95,71.07,70.79,70.9,24737.0,55.2029,55.2963,55.0785,55.164,24737.0
2018-11-06 10:00:00,70.92,71.12,70.8,70.9,32217.0,55.1796,55.3352,55.0862,55.164,32217.0
2018-11-06 10:10:00,70.93,71.1,70.8,70.88,31334.0,55.1874,55.3197,55.0862,55.1485,31334.0
2018-11-06 10:20:00,70.88,71.03,70.67,70.67,38683.0,55.1485,55.2652,54.9851,54.9851,38683.0
2018-11-06 10:30:00,70.69,70.8,70.18,70.23,67482.0,55.0007,55.0862,54.6038,54.6427,67482.0
2018-11-06 10:40:00,70.23,70.82,70.09,70.77,94939.0,54.6427,55.1018,54.5338,55.0629,94939.0
2018-11-06 10:50:00,70.77,70.83,70.63,70.66,25478.0,55.0629,55.1096,54.954,54.9773,25478.0
2018-11-06 11:00:00,70.69,70.73,70.45,70.52,33251.0,55.0007,55.0318,54.8139,54.8684,33251.0
2018-11-06 11:10:00,70.52,70.7,70.27,70.29,56570.0,54.8684,55.0084,54.6739,54.6894,56570.0
2018-11-06 11:20:00,70.27,70.4,70.15,70.3,33863.0,54.6739,54.775,54.5805,54.6972,33863.0
2018-11-06 11:30:00,70.29,70.6,70.17,70.6,33029.0,54.6894,54.9306,54.5961,54.9306,33029.0
2018-11-06 11:40:00,70.56,70.87,70.37,70.85,23873.0,54.8995,55.1407,54.7517,55.1251,23873.0
2018-11-06 11:50:00,70.81,71.04,70.74,71.01,38090.0,55.094,55.273,55.0396,55.2496,38090.0
2018-11-06 12:00:00,71.01,71.08,70.87,71.0,35514.0,55.2496,55.3041,55.1407,55.2418,35514.0
2018-11-06 12:10:00,70.98,71.28,70.94,71.23,18222.0,55.2263,55.4597,55.1952,55.4208,18222.0
2018-11-06 12:20:00,71.24,71.34,71.08,71.22,15572.0,55.4286,55.5064,55.3041,55.413,15572.0
2018-11-06 12:30:00,71.27,71.4,71.26,71.4,15985.0,55.4519,55.5531,55.4441,55.5531,15985.0
2018-11-06 12:40:00,71.42,71.52,71.35,71.44,23505.0,55.5686,55.6464,55.5142,55.5842,23505.0
2018-11-06 12:50:00,71.45,71.59,71.29,71.48,33575.0,55.592,55.7009,55.4675,55.6153,33575.0
2018-11-06 13:00:00,71.46,71.58,71.44,71.46,21083.0,55.5998,55.6931,55.5842,55.5998,21083.0
2018-11-06 13:10:00,71.47,71.52,71.35,71.48,16468.0,55.6075,55.6464,55.5142,55.6153,16468.0
2018-11-06 13:20:00,71.48,71.51,71.38,71.39,20952.0,55.6153,55.6387,55.5375,55.5453,20952.0
2018-11-06 13:30:00,71.36,71.52,71.36,71.47,16207.0,55.5219,55.6464,55.5219,55.6075,16207.0
2018-11-06 13:40:00,71.46,71.53,71.43,71.43,38646.0,55.5998,55.6542,55.5764,55.5764,38646.0
2018-11-06 13:50:00,71.42,71.45,71.33,71.41,22550.0,55.5686,55.592,55.4986,55.5609,22550.0
2018-11-06 14:00:00,71.41,71.45,71.31,71.37,22586.0,55.5609,55.592,55.483,55.5297,22586.0
2018-11-06 14:10:00,71.39,71.45,71.28,71.41,29798.0,55.5453,55.592,55.4597,55.5609,29798.0
2018-11-06 14:20:00,71.39,71.48,71.27,71.31,28865.0,55.5453,55.6153,55.4519,55.483,28865.0
2018-11-06 14:30:00,71.29,71.48,71.21,71.47,33434.0,55.4675,55.6153,55.4052,55.6075,33434.0
2018-11-06 14:40:00,71.46,71.59,71.46,71.57,37205.0,55.5998,55.7009,55.5998,55.6853,37205.0
2018-11-06 14:50:00,71.57,71.77,71.57,71.65,49516.0,55.6853,55.841,55.6853,55.7476,49516.0
2018-11-06 15:00:00,71.66,71.79,71.55,71.56,57378.0,55.7554,55.8565,55.6698,55.6776,57378.0
2018-11-06 15:10:00,71.56,71.75,71.45,71.7,70473.0,55.6776,55.8254,55.592,55.7865,70473.0
2018-11-06 15:20:00,71.7,71.83,71.65,71.72,40837.0,55.7865,55.8876,55.7476,55.802,40837.0
2018-11-06 15:30:00,71.73,71.91,71.7,71.75,77305.0,55.8098,55.9499,55.7865,55.8254,77305.0
2018-11-06 15:40:00,71.75,71.75,71.46,71.5,129695.0,55.8254,55.8254,55.5998,55.6309,129695.0
2018-11-06 15:50:00,71.5,71.74,71.43,71.66,280512.0,55.6309,55.8176,55.5764,55.7554,280512.0
2018-11-07 09:30:00,71.94,72.0,70.78,71.51,107443.0,55.9732,56.0199,55.0707,55.6387,107443.0
2018-11-07 09:40:00,71.45,71.66,71.15,71.22,42667.0,55.592,55.7554,55.3586,55.413,42667.0
2018-11-07 09:50:00,71.21,71.26,70.95,71.22,52793.0,55.4052,55.4441,55.2029,55.413,52793.0
2018-11-07 10:00:00,71.18,71.36,70.79,70.95,68934.0,55.3819,55.5219,55.0785,55.2029,68934.0
2018-11-07 10:10:00,70.97,71.5,70.93,70.97,52509.0,55.2185,55.6309,55.1874,55.2185,52509.0
2018-11-07 10:20:00,71.02,71.09,70.56,70.69,49965.0,55.2574,55.3119,54.8995,55.0007,49965.0
2018-11-07 10:30:00,70.71,71.04,70.64,71.04,34119.0,55.0162,55.273,54.9617,55.273,34119.0
2018-11-07 10:40:00,71.06,71.32,70.85,71.3,36487.0,55.2885,55.4908,55.1251,55.4753,36487.0
2018-11-07 10:50:00,71.26,71.54,71.18,71.52,43326.0,55.4441,55.662,55.3819,55.6464,43326.0
2018-11-07 11:00:00,71.56,71.87,71.45,71.8,31837.0,55.6776,55.9188,55.592,55.8643,31837.0
2018-11-07 11:10:00,71.79,71.87,71.72,71.74,54169.0,55.8565,55.9188,55.802,55.8176,54169.0
2018-11-07 11:20:00,71.72,71.88,71.61,71.78,25750.0,55.802,55.9265,55.7165,55.8487,25750.0
2018-11-07 11:30:00,71.78,71.98,71.73,71.82,29202.0,55.8487,56.0043,55.8098,55.8799,29202.0
2018-11-07 11:40:00,71.83,71.96,71.63,71.79,82553.0,55.8876,55.9888,55.732,55.8565,82553.0
2018-11-07 11:50:00,71.76,71.82,71.66,71.76,17251.0,55.8332,55.8799,55.7554,55.8332,17251.0
2018-11-07 12:00:00,71.77,71.92,71.68,71.74,95085.0,55.841,55.9577,55.7709,55.8176,95085.0
2018-11-07 12:10:00,71.72,71.8,71.65,71.77,17638.0,55.802,55.8643,55.7476,55.841,17638.0
2018-11-07 12:20:00,71.77,71.85,71.7,71.8,37486.0,55.841,55.9032,55.7865,55.8643,37486.0
2018-11-07 12:30:00,71.8,71.87,71.69,71.74,18439.0,55.8643,55.9188,55.7787,55.8176,18439.0
2018-11-07 12:40:00,71.75,71.93,71.72,71.92,17920.0,55.8254,55.9654,55.802,55.9577,17920.0
2018-11-07 12:50:00,71.95,72.01,71.84,71.86,25884.0,55.981,56.0277,55.8954,55.911,25884.0
2018-11-07 13:00:00,71.86,72.2,71.86,72.11,67640.0,55.911,56.1755,55.911,56.1055,67640.0
2018-11-07 13:10:00,72.13,72.15,71.99,72.11,16643.0,56.121,56.1366,56.0121,56.1055,16643.0
2018-11-07 13:20:00,72.1,72.3,72.1,72.15,18134.0,56.0977,56.2533,56.0977,56.1366,18134.0
2018-11-07 13:30:00,72.16,72.24,72.06,72.11,20856.0,56.1444,56.2066,56.0666,56.1055,20856.0
2018-11-07 13:40:00,72.12,72.19,71.94,72.03,29544.0,56.1133,56.1677,55.9732,56.0432,29544.0
2018-11-07 13:50:00,72.03,72.25,72.02,72.22,22222.0,56.0432,56.2144,56.0355,56.1911,22222.0
2018-11-07 14:00:00,72.2,72.39,72.19,72.37,21178.0,56.1755,56.3233,56.1677,56.3078,21178.0
2018-11-07 14:10:00,72.37,72.47,72.3,72.3,21845.0,56.3078,56.3856,56.2533,56.2533,21845.0
2018-11-07 14:20:00,72.3,72.35,72.19,72.25,30220.0,56.2533,56.2922,56.1677,56.2144,30220.0
2018-11-07 14:30:00,72.26,72.43,72.26,72.39,27994.0,56.2222,56.3545,56.2222,56.3233,27994.0
2018-11-07 14:40:00,72.4,72.46,72.23,72.28,32004.0,56.3311,56.3778,56.1989,56.2378,32004.0
2018-11-07 14:50:00,72.28,72.54,72.27,72.54,34961.0,56.2378,56.4401,56.23,56.4401,34961.0
2018-11-07 15:00:00,72.55,72.8,72.55,72.72,38964.0,56.4478,56.6423,56.4478,56.5801,38964.0
2018-11-07 15:10:00,72.72,72.81,72.62,72.67,40706.0,56.5801,56.6501,56.5023,56.5412,40706.0
2018-11-07 15:20:00,72.67,72.77,72.64,72.69,39124.0,56.5412,56.619,56.5179,56.5568,39124.0
2018-11-07 15:30:00,72.69,72.83,72.66,72.76,53743.0,56.5568,56.6657,56.5334,56.6112,53743.0
2018-11-07 15:40:00,72.76,72.76,72.57,72.7,96252.0,56.6112,56.6112,56.4634,56.5645,96252.0
2018-11-07 15:50:00,72.7,72.86,72.57,72.81,237713.0,56.5645,56.689,56.4634,56.6501,237713.0
2018-11-08 09:30:00,72.45,72.81,72.01,72.33,43470.0,56.37,56.6501,56.0277,56.2767,43470.0
2018-11-08 09:40:00,72.33,72.75,72.24,72.65,49126.0,56.2767,56.6034,56.2066,56.5256,49126.0
2018-11-08 09:50:00,72.61,72.62,72.12,72.6,28957.0,56.4945,56.5023,56.1133,56.4867,28957.0
2018-11-08 10:00:00,72.58,72.89,72.5,72.62,44424.0,56.4712,56.7124,56.4089,56.5023,44424.0
2018-11-08 10:10:00,72.63,72.79,72.32,72.46,76132.0,56.5101,56.6346,56.2689,56.3778,76132.0
2018-11-08 10:20:00,72.45,72.58,72.32,72.54,72307.0,56.37,56.4712,56.2689,56.4401,72307.0
2018-11-08 10:30:00,72.57,72.79,72.49,72.78,96410.0,56.4634,56.6346,56.4011,56.6268,96410.0
2018-11-08 10:40:00,72.76,72.78,72.52,72.6,37338.0,56.6112,56.6268,56.4245,56.4867,37338.0
2018-11-08 10:50:00,72.6,72.78,72.55,72.65,80213.0,56.4867,56.6268,56.4478,56.5256,80213.0
2018-11-08 11:00:00,72.67,73.11,72.64,73.0,87268.0,56.5412,56.8835,56.5179,56.798,87268.0
2018-11-08 11:10:00,73.0,73.23,72.86,73.03,48645.0,56.798,56.9769,56.689,56.8213,48645.0
2018-11-08 11:20:00,73.03,73.28,73.02,73.28,24072.0,56.8213,57.0158,56.8135,57.0158,24072.0
2018-11-08 11:30:00,73.28,73.43,73.01,73.08,43600.0,57.0158,57.1325,56.8057,56.8602,43600.0
2018-11-08 11:40:00,73.1,73.22,72.97,73.07,35170.0,56.8758,56.9691,56.7746,56.8524,35170.0
2018-11-08 11:50:00,73.07,73.14,72.84,73.04,26544.0,56.8524,56.9069,56.6735,56.8291,26544.0
2018-11-08 12:00:00,73.08,73.16,73.02,73.12,13910.0,56.8602,56.9224,56.8135,56.8913,13910.0
2018-11-08 12:10:00,73.12,73.36,73.12,73.33,17096.0,56.8913,57.0781,56.8913,57.0547,17096.0
2018-11-08 12:20:00,73.31,73.33,73.16,73.17,26467.0,57.0392,57.0547,56.9224,56.9302,26467.0
2018-11-08 12:30:00,73.15,73.36,73.13,73.19,27832.0,56.9147,57.0781,56.8991,56.9458,27832.0
2018-11-08 12:40:00,73.21,73.29,73.16,73.18,24528.0,56.9613,57.0236,56.9224,56.938,24528.0
2018-11-08 12:50:00,73.2,73.27,73.12,73.2,23259.0,56.9536,57.008,56.8913,56.9536,23259.0
2018-11-08 13:00:00,73.21,73.47,73.2,73.44,31610.0,56.9613,57.1636,56.9536,57.1403,31610.0
2018-11-08 13:10:00,73.44,73.59,73.42,73.49,39416.0,57.1403,57.257,57.1247,57.1792,39416.0
2018-11-08 13:20:00,73.48,73.48,73.24,73.27,29146.0,57.1714,57.1714,56.9847,57.008,29146.0
2018-11-08 13:30:00,73.26,73.36,73.15,73.16,20052.0,57.0003,57.0781,56.9147,56.9224,20052.0
2018-11-08 13:40:00,73.15,73.21,73.05,73.15,38367.0,56.9147,56.9613,56.8369,56.9147,38367.0
2018-11-08 13:50:00,73.16,73.21,73.03,73.03,32740.0,56.9224,56.9613,56.8213,56.8213,32740.0
2018-11-08 14:00:00,73.03,73.08,72.76,72.95,27278.0,56.8213,56.8602,56.6112,56.7591,27278.0
2018-11-08 14:10:00,72.98,73.02,72.81,72.93,30828.0,56.7824,56.8135,56.6501,56.7435,30828.0
2018-11-08 14:20:00,72.95,73.31,72.95,73.25,52498.0,56.7591,57.0392,56.7591,56.9925,52498.0
2018-11-08 14:30:00,73.24,73.35,72.77,72.79,42706.0,56.9847,57.0703,56.619,56.6346,42706.0
2018-11-08 14:40:00,72.79,73.1,72.79,73.03,60351.0,56.6346,56.8758,56.6346,56.8213,60351.0
2018-11-08 14:50:00,72.99,73.07,72.86,73.04,31016.0,56.7902,56.8524,56.689,56.8291,31016.0
2018-11-08 15:00:00,73.03,73.13,72.96,73.02,44281.0,56.8213,56.8991,56.7668,56.8135,44281.0
2018-11-08 15:10:00,73.04,73.23,72.93,73.14,47231.0,56.8291,56.9769,56.7435,56.9069,47231.0
2018-11-08 15:20:00,73.13,73.18,73.06,73.1,58218.0,56.8991,56.938,56.8446,56.8758,58218.0
2018-11-08 15:30:00,73.11,73.22,73.02,73.1,72994.0,56.8835,56.9691,56.8135,56.8758,72994.0
2018-11-08 15:40:00,73.1,73.26,73.07,73.23,119425.0,56.8758,57.0003,56.8524,56.9769,119425.0
2018-11-08 15:50:00,73.24,73.39,73.21,73.27,281505.0,56.9847,57.1014,56.9613,57.008,281505.0
2018-11-09 09:30:00,73.15,73.29,72.49,73.09,111619.0,56.9147,57.0236,56.4011,56.868,111619.0
2018-11-09 09:40:00,73.11,73.17,72.73,72.78,124485.0,56.8835,56.9302,56.5879,56.6268,124485.0
2018-11-09 09:50:00,72.75,72.79,71.83,71.87,127919.0,56.6034,56.6346,55.8876,55.9188,127919.0
2018-11-09 10:00:00,71.86,71.86,70.96,71.01,171570.0,55.911,55.911,55.2107,55.2496,171570.0
2018-11-09 10:10:00,71.05,71.25,70.61,70.83,150453.0,55.2808,55.4364,54.9384,55.1096,150453.0
2018-11-09 10:20:00,70.79,71.06,70.73,71.03,91394.0,55.0785,55.2885,55.0318,55.2652,91394.0
2018-11-09 10:30:00,71.01,71.25,70.65,71.06,140839.0,55.2496,55.4364,54.9695,55.2885,140839.0
2018-11-09 10:40:00,71.05,71.05,70.78,70.85,104466.0,55.2808,55.2808,55.0707,55.1251,104466.0
2018-11-09 10:50:00,70.85,70.87,70.54,70.64,142568.0,55.1251,55.1407,54.8839,54.9617,142568.0
2018-11-09 11:00:00,70.67,71.1,70.65,70.92,50514.0,54.9851,55.3197,54.9695,55.1796,50514.0
2018-11-09 11:10:00,70.94,71.23,70.9,71.13,51087.0,55.1952,55.4208,55.164,55.343,51087.0
2018-11-09 11:20:00,71.14,71.58,71.14,71.52,52142.0,55.3508,55.6931,55.3508,55.6464,52142.0
2018-11-09 11:30:00,71.48,71.61,71.43,71.52,58729.0,55.6153,55.7165,55.5764,55.6464,58729.0
2018-11-09 11:40:00,71.5,71.55,70.94,71.0,91484.0,55.6309,55.6698,55.1952,55.2418,91484.0
2018-11-09 11:50:00,70.99,71.08,70.77,70.96,171808.0,55.2341,55.3041,55.0629,55.2107,171808.0
2018-11-09 12:00:00,70.94,71.09,70.86,70.93,223538.0,55.1952,55.3119,55.1329,55.1874,223538.0
2018-11-09 12:10:00,70.92,70.96,70.2,70.25,59475.0,55.1796,55.2107,54.6194,54.6583,59475.0
2018-11-09 12:20:00,70.25,70.38,70.13,70.18,79112.0,54.6583,54.7595,54.5649,54.6038,79112.0
2018-11-09 12:30:00,70.18,70.18,69.56,69.63,198950.0,54.6038,54.6038,54.1215,54.1759,198950.0
2018-11-09 12:40:00,69.67,69.85,69.07,69.82,175814.0,54.207,54.3471,53.7402,54.3237,175814.0
2018-11-09 12:50:00,69.82,70.09,69.63,69.81,68057.0,54.3237,54.5338,54.1759,54.316,68057.0
2018-11-09 13:00:00,69.82,69.82,69.45,69.65,84303.0,54.3237,54.3237,54.0359,54.1915,84303.0
2018-11-09 13:10:00,69.65,69.65,68.7,68.7,130120.0,54.1915,54.1915,53.4523,53.4523,130120.0
2018-11-09 13:20:00,68.7,68.85,68.26,68.53,205993.0,53.4523,53.569,53.11,53.3201,205993.0
2018-11-09 13:30:00,68.53,68.72,68.33,68.51,167972.0,53.3201,53.4679,53.1644,53.3045,167972.0
2018-11-09 13:40:00,68.53,68.8,68.18,68.18,94581.0,53.3201,53.5301,53.0477,53.0477,94581.0
2018-11-09 13:50:00,68.2,68.32,68.1,68.14,82617.0,53.0633,53.1567,52.9855,53.0166,82617.0
2018-11-09 14:00:00,68.14,68.59,68.13,68.36,115722.0,53.0166,53.3667,53.0088,53.1878,115722.0
2018-11-09 14:10:00,68.35,68.53,68.29,68.39,50064.0,53.18,53.3201,53.1333,53.2111,50064.0
2018-11-09 14:20:00,68.38,68.47,68.3,68.32,102323.0,53.2033,53.2734,53.1411,53.1567,102323.0
2018-11-09 14:30:00,68.32,68.47,68.18,68.45,72745.0,53.1567,53.2734,53.0477,53.2578,72745.0
2018-11-09 14:40:00,68.46,68.58,68.41,68.51,40858.0,53.2656,53.359,53.2267,53.3045,40858.0
2018-11-09 14:50:00,68.54,68.63,68.33,68.41,101613.0,53.3278,53.3979,53.1644,53.2267,101613.0
2018-11-09 15:00:00,68.4,68.44,68.3,68.35,125973.0,53.2189,53.25,53.1411,53.18,125973.0
2018-11-09 15:10:00,68.34,68.47,68.14,68.15,160340.0,53.1722,53.2734,53.0166,53.0244,160340.0
2018-11-09 15:20:00,68.14,68.2,67.85,67.92,272916.0,53.0166,53.0633,52.791,52.8454,272916.0
2018-11-09 15:30:00,67.92,68.01,67.85,67.89,154429.0,52.8454,52.9155,52.791,52.8221,154429.0
2018-11-09 15:40:00,67.88,67.99,67.71,67.99,424417.0,52.8143,52.8999,52.6821,52.8999,424417.0
2018-11-09 15:50:00,67.99,68.03,67.78,67.81,482600.0,52.8999,52.931,52.7365,52.7599,482600.0
2018-11-12 09:30:00,67.6,67.94,66.55,66.92,216730.0,52.5965,52.861,51.7795,52.0674,216730.0
2018-11-12 09:40:00,66.9,67.66,66.74,67.38,192889.0,52.0518,52.6431,51.9273,52.4253,192889.0
2018-11-12 09:50:00,67.38,67.83,67.23,67.61,207322.0,52.4253,52.7754,52.3086,52.6042,207322.0
2018-11-12 10:00:00,67.61,67.61,66.88,67.02,116378.0,52.6042,52.6042,52.0363,52.1452,116378.0
2018-11-12 10:10:00,67.03,67.62,66.95,67.59,140415.0,52.153,52.612,52.0907,52.5887,140415.0
2018-11-12 10:20:00,67.6,68.38,67.56,68.22,149650.0,52.5965,53.2033,52.5653,53.0789,149650.0
2018-11-12 10:30:00,68.2,68.37,68.01,68.03,115527.0,53.0633,53.1956,52.9155,52.931,115527.0
2018-11-12 10:40:00,68.01,68.24,67.93,68.07,129405.0,52.9155,53.0944,52.8532,52.9621,129405.0
2018-11-12 10:50:00,68.06,68.08,67.58,67.64,54564.0,52.9544,52.9699,52.5809,52.6276,54564.0
2018-11-12 11:00:00,67.65,67.75,67.41,67.75,86469.0,52.6354,52.7132,52.4486,52.7132,86469.0
2018-11-12 11:10:00,67.76,67.85,67.57,67.59,71376.0,52.721,52.791,52.5731,52.5887,71376.0
2018-11-12 11:20:00,67.61,67.86,67.54,67.64,109935.0,52.6042,52.7988,52.5498,52.6276,109935.0
2018-11-12 11:30:00,67.62,68.15,67.61,68.06,107868.0,52.612,53.0244,52.6042,52.9544,107868.0
2018-11-12 11:40:00,68.08,68.16,67.7,68.03,77193.0,52.9699,53.0322,52.6743,52.931,77193.0
2018-11-12 11:50:00,68.0,68.01,67.52,67.79,58015.0,52.9077,52.9155,52.5342,52.7443,58015.0
2018-11-12 12:00:00,67.8,67.9,67.63,67.71,35130.0,52.7521,52.8299,52.6198,52.6821,35130.0
2018-11-12 12:10:00,67.7,67.97,67.59,67.9,38588.0,52.6743,52.8843,52.5887,52.8299,38588.0
2018-11-12 12:20:00,67.87,67.98,67.71,67.74,34825.0,52.8065,52.8921,52.6821,52.7054,34825.0
2018-11-12 12:30:00,67.71,67.71,67.34,67.34,37033.0,52.6821,52.6821,52.3942,52.3942,37033.0
2018-11-12 12:40:00,67.34,67.52,67.31,67.42,32171.0,52.3942,52.5342,52.3708,52.4564,32171.0
2018-11-12 12:50:00,67.44,67.45,67.19,67.31,43264.0,52.472,52.4798,52.2775,52.3708,43264.0
2018-11-12 13:00:00,67.31,67.37,67.2,67.24,29787.0,52.3708,52.4175,52.2852,52.3164,29787.0
2018-11-12 13:10:00,67.27,67.31,67.19,67.21,34634.0,52.3397,52.3708,52.2775,52.293,34634.0
2018-11-12 13:20:00,67.23,67.44,67.2,67.37,31796.0,52.3086,52.472,52.2852,52.4175,31796.0
2018-11-12 13:30:00,67.37,67.41,67.26,67.29,34681.0,52.4175,52.4486,52.3319,52.3553,34681.0
2018-11-12 13:40:00,67.27,67.32,67.11,67.24,30390.0,52.3397,52.3786,52.2152,52.3164,30390.0
2018-11-12 13:50:00,67.25,67.52,67.24,67.35,38658.0,52.3241,52.5342,52.3164,52.402,38658.0
2018-11-12 14:00:00,67.34,67.59,67.31,67.52,37096.0,52.3942,52.5887,52.3708,52.5342,37096.0
2018-11-12 14:10:00,67.49,67.86,67.49,67.77,58610.0,52.5109,52.7988,52.5109,52.7287,58610.0
2018-11-12 14:20:00,67.78,67.78,67.6,67.61,83225.0,52.7365,52.7365,52.5965,52.6042,83225.0
2018-11-12 14:30:00,67.61,67.79,67.46,67.54,44123.0,52.6042,52.7443,52.4875,52.5498,44123.0
2018-11-12 14:40:00,67.52,67.85,67.5,67.79,39513.0,52.5342,52.791,52.5187,52.7443,39513.0
2018-11-12 14:50:00,67.8,67.8,67.39,67.4,37911.0,52.7521,52.7521,52.4331,52.4409,37911.0
2018-11-12 15:00:00,67.38,67.6,67.38,67.53,65492.0,52.4253,52.5965,52.4253,52.542,65492.0
2018-11-12 15:10:00,67.53,67.54,67.33,67.46,69350.0,52.542,52.5498,52.3864,52.4875,69350.0
2018-11-12 15:20:00,67.47,67.67,67.44,67.61,102718.0,52.4953,52.6509,52.472,52.6042,102718.0
2018-11-12 15:30:00,67.61,67.61,67.34,67.41,93614.0,52.6042,52.6042,52.3942,52.4486,93614.0
2018-11-12 15:40:00,67.41,67.52,67.32,67.34,162482.0,52.4486,52.5342,52.3786,52.3942,162482.0
2018-11-12 15:50:00,67.34,67.36,67.05,67.13,297749.0,52.3942,52.4097,52.1685,52.2308,297749.0
2018-11-13 09:30:00,64.94,66.95,64.85,66.62,569298.0,50.5268,52.0907,50.4568,51.834,569298.0
2018-11-13 09:40:00,66.62,66.87,66.18,66.43,213126.0,51.834,52.0285,51.4916,51.6861,213126.0
2018-11-13 09:50:00,66.47,66.9,66.34,66.73,227458.0,51.7173,52.0518,51.6161,51.9196,227458.0
2018-11-13 10:00:00,66.72,67.39,66.53,67.2,342319.0,51.9118,52.4331,51.7639,52.2852,342319.0
2018-11-13 10:10:00,67.27,67.54,66.96,67.32,195270.0,52.3397,52.5498,52.0985,52.3786,195270.0
2018-11-13 10:20:00,67.32,67.46,66.96,67.14,139872.0,52.3786,52.4875,52.0985,52.2386,139872.0
2018-11-13 10:30:00,67.14,67.37,66.65,66.67,183264.0,52.2386,52.4175,51.8573,51.8729,183264.0
2018-11-13 10:40:00,66.69,66.85,66.31,66.82,266609.0,51.8884,52.0129,51.5928,51.9896,266609.0
2018-11-13 10:50:00,66.84,67.09,66.67,67.06,145748.0,52.0051,52.1997,51.8729,52.1763,145748.0
2018-11-13 11:00:00,67.07,67.49,67.03,67.28,114753.0,52.1841,52.5109,52.153,52.3475,114753.0
2018-11-13 11:10:00,67.27,67.7,67.25,67.63,82754.0,52.3397,52.6743,52.3241,52.6198,82754.0
2018-11-13 11:20:00,67.67,67.68,67.3,67.38,53827.0,52.6509,52.6587,52.363,52.4253,53827.0
2018-11-13 11:30:00,67.39,67.57,67.07,67.13,94926.0,52.4331,52.5731,52.1841,52.2308,94926.0
2018-11-13 11:40:00,67.13,67.16,66.63,67.04,155976.0,52.2308,52.2541,51.8418,52.1608,155976.0
2018-11-13 11:50:00,67.06,67.16,66.94,67.07,101546.0,52.1763,52.2541,52.0829,52.1841,101546.0
2018-11-13 12:00:00,67.09,67.2,67.0,67.07,94438.0,52.1997,52.2852,52.1296,52.1841,94438.0
2018-11-13 12:10:00,67.06,67.25,67.04,67.12,40194.0,52.1763,52.3241,52.1608,52.223,40194.0
2018-11-13 12:20:00,67.13,67.33,67.01,67.19,81518.0,52.2308,52.3864,52.1374,52.2775,81518.0
2018-11-13 12:30:00,67.21,67.23,67.04,67.11,29673.0,52.293,52.3086,52.1608,52.2152,29673.0
2018-11-13 12:40:00,67.1,67.11,66.86,67.03,34697.0,52.2074,52.2152,52.0207,52.153,34697.0
2018-11-13 12:50:00,67.03,67.1,66.86,66.96,66780.0,52.153,52.2074,52.0207,52.0985,66780.0
2018-11-13 13:00:00,66.98,67.16,66.97,67.06,66896.0,52.1141,52.2541,52.1063,52.1763,66896.0
2018-11-13 13:10:00,67.08,67.11,66.95,67.04,60306.0,52.1919,52.2152,52.0907,52.1608,60306.0
2018-11-13 13:20:00,67.05,67.07,66.94,67.05,50915.0,52.1685,52.1841,52.0829,52.1685,50915.0
2018-11-13 13:30:00,67.05,67.55,67.03,67.55,55362.0,52.1685,52.5576,52.153,52.5576,55362.0
2018-11-13 13:40:00,67.52,67.53,67.17,67.17,43192.0,52.5342,52.542,52.2619,52.2619,43192.0
2018-11-13 13:50:00,67.19,67.5,67.09,67.34,51044.0,52.2775,52.5187,52.1997,52.3942,51044.0
2018-11-13 14:00:00,67.34,67.43,67.15,67.17,41852.0,52.3942,52.4642,52.2463,52.2619,41852.0
2018-11-13 14:10:00,67.2,67.24,66.91,66.96,56081.0,52.2852,52.3164,52.0596,52.0985,56081.0
2018-11-13 14:20:00,66.98,67.02,66.81,66.86,94123.0,52.1141,52.1452,51.9818,52.0207,94123.0
2018-11-13 14:30:00,66.84,67.04,66.83,66.97,52462.0,52.0051,52.1608,51.9974,52.1063,52462.0
2018-11-13 14:40:00,66.95,66.95,66.42,66.62,54047.0,52.0907,52.0907,51.6784,51.834,54047.0
2018-11-13 14:50:00,66.59,66.83,66.53,66.62,42185.0,51.8106,51.9974,51.7639,51.834,42185.0
2018-11-13 15:00:00,66.61,66.94,66.56,66.67,73733.0,51.8262,52.0829,51.7873,51.8729,73733.0
2018-11-13 15:10:00,66.69,66.69,66.43,66.64,108883.0,51.8884,51.8884,51.6861,51.8495,108883.0
2018-11-13 15:20:00,66.63,66.9,66.56,66.71,118844.0,51.8418,52.0518,51.7873,51.904,118844.0
2018-11-13 15:30:00,66.71,66.95,66.62,66.83,106334.0,51.904,52.0907,51.834,51.9974,106334.0
2018-11-13 15:40:00,66.83,67.08,66.77,67.02,152566.0,51.9974,52.1919,51.9507,52.1452,152566.0
2018-11-13 15:50:00,67.02,67.15,66.99,67.04,311998.0,52.1452,52.2463,52.1219,52.1608,311998.0
2018-11-14 09:30:00,67.63,68.67,67.59,68.02,128641.0,52.6198,53.429,52.5887,52.9232,128641.0
2018-11-14 09:40:00,68.02,68.7,67.69,68.67,98960.0,52.9232,53.4523,52.6665,53.429,98960.0
2018-11-14 09:50:00,68.69,68.97,68.59,68.97,104149.0,53.4445,53.6624,53.3667,53.6624,104149.0
2018-11-14 10:00:00,68.96,69.1,67.93,68.0,137242.0,53.6546,53.7635,52.8532,52.9077,137242.0
2018-11-14 10:10:00,67.94,68.1,67.66,67.81,83190.0,52.861,52.9855,52.6431,52.7599,83190.0
2018-11-14 10:20:00,67.83,68.07,67.57,67.69,100388.0,52.7754,52.9621,52.5731,52.6665,100388.0
2018-11-14 10:30:00,67.68,68.07,67.58,67.93,117373.0,52.6587,52.9621,52.5809,52.8532,117373.0
2018-11-14 10:40:00,67.94,67.96,67.68,67.68,81800.0,52.861,52.8766,52.6587,52.6587,81800.0
2018-11-14 10:50:00,67.7,67.83,67.54,67.64,158665.0,52.6743,52.7754,52.5498,52.6276,158665.0
2018-11-14 11:00:00,67.62,67.83,67.39,67.68,180265.0,52.612,52.7754,52.4331,52.6587,180265.0
2018-11-14 11:10:00,67.69,68.08,67.68,67.94,107725.0,52.6665,52.9699,52.6587,52.861,107725.0
2018-11-14 11:20:00,67.94,68.01,67.5,67.54,153938.0,52.861,52.9155,52.5187,52.5498,153938.0
2018-11-14 11:30:00,67.55,67.63,67.23,67.28,73471.0,52.5576,52.6198,52.3086,52.3475,73471.0
2018-11-14 11:40:00,67.25,67.38,67.17,67.26,40318.0,52.3241,52.4253,52.2619,52.3319,40318.0
2018-11-14 11:50:00,67.27,67.63,67.21,67.57,53308.0,52.3397,52.6198,52.293,52.5731,53308.0
2018-11-14 12:00:00,67.58,67.63,67.31,67.38,70567.0,52.5809,52.6198,52.3708,52.4253,70567.0
2018-11-14 12:10:00,67.38,67.6,67.34,67.55,40486.0,52.4253,52.5965,52.3942,52.5576,40486.0
2018-11-14 12:20:00,67.59,67.75,67.53,67.65,39708.0,52.5887,52.7132,52.542,52.6354,39708.0
2018-11-14 12:30:00,67.66,67.69,67.13,67.29,35131.0,52.6431,52.6665,52.2308,52.3553,35131.0
2018-11-14 12:40:00,67.25,67.41,67.15,67.26,48643.0,52.3241,52.4486,52.2463,52.3319,48643.0
2018-11-14 12:50:00,67.28,67.44,67.0,67.06,54121.0,52.3475,52.472,52.1296,52.1763,54121.0
2018-11-14 13:00:00,67.03,67.17,66.88,66.95,52112.0,52.153,52.2619,52.0363,52.0907,52112.0
2018-11-14 13:10:00,66.98,67.06,66.81,66.95,65475.0,52.1141,52.1763,51.9818,52.0907,65475.0
2018-11-14 13:20:00,66.96,67.02,66.86,66.98,66517.0,52.0985,52.1452,52.0207,52.1141,66517.0
2018-11-14 13:30:00,66.97,67.03,66.78,66.9,77598.0,52.1063,52.153,51.9585,52.0518,77598.0
2018-11-14 13:40:00,66.88,66.88,66.38,66.42,67051.0,52.0363,52.0363,51.6472,51.6784,67051.0
2018-11-14 13:50:00,66.42,66.59,66.3,66.59,38586.0,51.6784,51.8106,51.585,51.8106,38586.0
2018-11-14 14:00:00,66.57,66.57,66.17,66.17,81898.0,51.7951,51.7951,51.4838,51.4838,81898.0
2018-11-14 14:10:00,66.17,66.68,66.13,66.38,77794.0,51.4838,51.8807,51.4527,51.6472,77794.0
2018-11-14 14:20:00,66.4,66.53,66.26,66.27,68777.0,51.6628,51.7639,51.5539,51.5617,68777.0
2018-11-14 14:30:00,66.26,66.38,66.18,66.28,50965.0,51.5539,51.6472,51.4916,51.5694,50965.0
2018-11-14 14:40:00,66.26,66.34,66.09,66.3,45203.0,51.5539,51.6161,51.4216,51.585,45203.0
2018-11-14 14:50:00,66.33,66.73,66.3,66.68,46780.0,51.6083,51.9196,51.585,51.8807,46780.0
2018-11-14 15:00:00,66.67,67.06,66.64,66.98,56271.0,51.8729,52.1763,51.8495,52.1141,56271.0
2018-11-14 15:10:00,67.0,67.03,66.8,66.98,57409.0,52.1296,52.153,51.974,52.1141,57409.0
2018-11-14 15:20:00,66.97,66.99,66.76,66.89,64045.0,52.1063,52.1219,51.9429,52.044,64045.0
2018-11-14 15:30:00,66.89,66.89,66.68,66.76,108853.0,52.044,52.044,51.8807,51.9429,108853.0
2018-11-14 15:40:00,66.75,66.81,66.57,66.65,234822.0,51.9351,51.9818,51.7951,51.8573,234822.0
2018-11-14 15:50:00,66.64,66.66,66.31,66.55,349123.0,51.8495,51.8651,51.5928,51.7795,349123.0
2018-11-15 09:30:00,65.93,66.47,65.31,65.69,179953.0,51.2971,51.7173,50.8147,51.1104,179953.0
2018-11-15 09:40:00,65.72,66.0,65.27,66.0,172977.0,51.1337,51.3516,50.7836,51.3516,172977.0
2018-11-15 09:50:00,66.0,66.0,65.35,65.58,104033.0,51.3516,51.3516,50.8458,51.0248,104033.0
2018-11-15 10:00:00,65.51,65.67,64.86,64.89,102959.0,50.9703,51.0948,50.4646,50.4879,102959.0
2018-11-15 10:10:00,64.89,65.89,64.81,65.8,137216.0,50.4879,51.266,50.4257,51.196,137216.0
2018-11-15 10:20:00,65.79,65.93,65.41,65.93,81090.0,51.1882,51.2971,50.8925,51.2971,81090.0
2018-11-15 10:30:00,66.03,66.03,65.24,65.38,106018.0,51.3749,51.3749,50.7603,50.8692,106018.0
2018-11-15 10:40:00,65.47,65.74,65.38,65.63,83190.0,50.9392,51.1493,50.8692,51.0637,83190.0
2018-11-15 10:50:00,65.65,65.77,65.49,65.62,60618.0,51.0793,51.1726,50.9548,51.0559,60618.0
2018-11-15 11:00:00,65.66,66.1,65.53,66.02,50948.0,51.087,51.4294,50.9859,51.3671,50948.0
2018-11-15 11:10:00,66.04,66.2,65.92,66.09,49482.0,51.3827,51.5072,51.2893,51.4216,49482.0
2018-11-15 11:20:00,66.12,66.29,66.05,66.11,61505.0,51.4449,51.5772,51.3905,51.4372,61505.0
2018-11-15 11:30:00,66.12,66.34,66.07,66.2,48437.0,51.4449,51.6161,51.406,51.5072,48437.0
2018-11-15 11:40:00,66.22,66.41,66.2,66.32,42355.0,51.5227,51.6706,51.5072,51.6006,42355.0
2018-11-15 11:50:00,66.32,66.73,66.3,66.68,82063.0,51.6006,51.9196,51.585,51.8807,82063.0
2018-11-15 12:00:00,66.68,66.77,66.43,66.45,65947.0,51.8807,51.9507,51.6861,51.7017,65947.0
2018-11-15 12:10:00,66.46,66.69,66.46,66.65,92680.0,51.7095,51.8884,51.7095,51.8573,92680.0
2018-11-15 12:20:00,66.63,66.92,66.59,66.88,76225.0,51.8418,52.0674,51.8106,52.0363,76225.0
2018-11-15 12:30:00,66.87,66.97,66.64,66.96,45341.0,52.0285,52.1063,51.8495,52.0985,45341.0
2018-11-15 12:40:00,66.98,67.04,66.85,66.94,113156.0,52.1141,52.1608,52.0129,52.0829,113156.0
2018-11-15 12:50:00,66.94,67.01,66.61,66.83,70319.0,52.0829,52.1374,51.8262,51.9974,70319.0
2018-11-15 13:00:00,66.83,66.91,66.59,66.73,77059.0,51.9974,52.0596,51.8106,51.9196,77059.0
2018-11-15 13:10:00,66.73,67.0,66.65,66.95,82776.0,51.9196,52.1296,51.8573,52.0907,82776.0
2018-11-15 13:20:00,66.94,67.73,66.94,67.72,147925.0,52.0829,52.6976,52.0829,52.6898,147925.0
2018-11-15 13:30:00,67.76,67.94,67.68,67.78,112641.0,52.721,52.861,52.6587,52.7365,112641.0
2018-11-15 13:40:00,67.77,68.24,67.75,67.83,254636.0,52.7287,53.0944,52.7132,52.7754,254636.0
2018-11-15 13:50:00,67.79,68.24,67.72,68.2,108482.0,52.7443,53.0944,52.6898,53.0633,108482.0
2018-11-15 14:00:00,68.2,68.28,68.04,68.17,133201.0,53.0633,53.1255,52.9388,53.04,133201.0
2018-11-15 14:10:00,68.18,68.19,67.61,67.8,77751.0,53.0477,53.0555,52.6042,52.7521,77751.0
2018-11-15 14:20:00,67.77,67.87,67.61,67.76,71783.0,52.7287,52.8065,52.6042,52.721,71783.0
2018-11-15 14:30:00,67.77,68.05,67.75,67.9,69629.0,52.7287,52.9466,52.7132,52.8299,69629.0
2018-11-15 14:40:00,67.89,68.1,67.75,68.03,189624.0,52.8221,52.9855,52.7132,52.931,189624.0
2018-11-15 14:50:00,68.02,68.06,67.68,67.77,155940.0,52.9232,52.9544,52.6587,52.7287,155940.0
2018-11-15 15:00:00,67.78,67.78,67.1,67.72,130405.0,52.7365,52.7365,52.2074,52.6898,130405.0
2018-11-15 15:10:00,67.75,67.9,67.39,67.39,85535.0,52.7132,52.8299,52.4331,52.4331,85535.0
2018-11-15 15:20:00,67.37,67.46,67.11,67.11,77357.0,52.4175,52.4875,52.2152,52.2152,77357.0
2018-11-15 15:30:00,67.11,67.58,67.08,67.56,106401.0,52.2152,52.5809,52.1919,52.5653,106401.0
2018-11-15 15:40:00,67.56,67.6,67.29,67.42,165166.0,52.5653,52.5965,52.3553,52.4564,165166.0
2018-11-15 15:50:00,67.41,67.78,67.4,67.77,403708.0,52.4486,52.7365,52.4409,52.7287,403708.0
2018-11-16 09:30:00,67.44,67.56,65.52,65.93,325597.0,52.472,52.5653,50.9781,51.2971,325597.0
2018-11-16 09:40:00,65.93,66.51,65.86,66.39,154503.0,51.2971,51.7484,51.2427,51.655,154503.0
2018-11-16 09:50:00,66.37,66.47,66.15,66.2,125759.0,51.6395,51.7173,51.4683,51.5072,125759.0
2018-11-16 10:00:00,66.17,66.63,66.04,66.04,195398.0,51.4838,51.8418,51.3827,51.3827,195398.0
2018-11-16 10:10:00,66.03,66.07,65.72,65.72,153197.0,51.3749,51.406,51.1337,51.1337,153197.0
2018-11-16 10:20:00,65.7,65.96,65.66,65.92,179012.0,51.1182,51.3205,51.087,51.2893,179012.0
2018-11-16 10:30:00,65.92,66.27,65.85,66.24,271417.0,51.2893,51.5617,51.2349,51.5383,271417.0
2018-11-16 10:40:00,66.24,66.69,66.23,66.45,167618.0,51.5383,51.8884,51.5305,51.7017,167618.0
2018-11-16 10:50:00,66.47,66.72,66.4,66.52,137476.0,51.7173,51.9118,51.6628,51.7562,137476.0
2018-11-16 11:00:00,66.53,66.61,66.3,66.38,100011.0,51.7639,51.8262,51.585,51.6472,100011.0
2018-11-16 11:10:00,66.36,66.45,66.25,66.25,130542.0,51.6317,51.7017,51.5461,51.5461,130542.0
2018-11-16 11:20:00,66.25,66.4,66.18,66.18,91605.0,51.5461,51.6628,51.4916,51.4916,91605.0
2018-11-16 11:30:00,66.18,66.31,65.81,66.04,80779.0,51.4916,51.5928,51.2037,51.3827,80779.0
2018-11-16 11:40:00,66.02,66.04,65.88,65.98,52715.0,51.3671,51.3827,51.2582,51.336,52715.0
2018-11-16 11:50:00,65.97,66.2,65.91,66.08,52753.0,51.3282,51.5072,51.2816,51.4138,52753.0
2018-11-16 12:00:00,66.11,66.21,65.94,66.15,41972.0,51.4372,51.515,51.3049,51.4683,41972.0
2018-11-16 12:10:00,66.15,66.2,66.0,66.15,42886.0,51.4683,51.5072,51.3516,51.4683,42886.0
2018-11-16 12:20:00,66.16,66.21,65.97,65.97,30476.0,51.4761,51.515,51.3282,51.3282,30476.0
2018-11-16 12:30:00,65.98,66.66,65.94,66.48,60051.0,51.336,51.8651,51.3049,51.725,60051.0
2018-11-16 12:40:00,66.49,66.69,66.26,66.59,41729.0,51.7328,51.8884,51.5539,51.8106,41729.0
2018-11-16 12:50:00,66.58,66.58,66.39,66.54,45000.0,51.8028,51.8028,51.655,51.7717,45000.0
2018-11-16 13:00:00,66.56,66.6,66.29,66.29,86584.0,51.7873,51.8184,51.5772,51.5772,86584.0
2018-11-16 13:10:00,66.28,66.39,66.25,66.25,39091.0,51.5694,51.655,51.5461,51.5461,39091.0
2018-11-16 13:20:00,66.25,66.39,66.12,66.19,42470.0,51.5461,51.655,51.4449,51.4994,42470.0
2018-11-16 13:30:00,66.2,66.25,66.1,66.16,58026.0,51.5072,51.5461,51.4294,51.4761,58026.0
2018-11-16 13:40:00,66.17,66.22,65.94,66.1,63904.0,51.4838,51.5227,51.3049,51.4294,63904.0
2018-11-16 13:50:00,66.12,66.29,66.01,66.2,56965.0,51.4449,51.5772,51.3594,51.5072,56965.0
2018-11-16 14:00:00,66.17,66.38,66.17,66.26,59335.0,51.4838,51.6472,51.4838,51.5539,59335.0
2018-11-16 14:10:00,66.26,66.36,66.05,66.08,59116.0,51.5539,51.6317,51.3905,51.4138,59116.0
2018-11-16 14:20:00,66.09,66.16,65.92,66.12,68300.0,51.4216,51.4761,51.2893,51.4449,68300.0
2018-11-16 14:30:00,66.12,66.42,66.08,66.19,118910.0,51.4449,51.6784,51.4138,51.4994,118910.0
2018-11-16 14:40:00,66.18,66.19,66.01,66.17,45061.0,51.4916,51.4994,51.3594,51.4838,45061.0
2018-11-16 14:50:00,66.17,66.31,66.14,66.22,39479.0,51.4838,51.5928,51.4605,51.5227,39479.0
2018-11-16 15:00:00,66.22,66.35,66.21,66.23,47495.0,51.5227,51.6239,51.515,51.5305,47495.0
2018-11-16 15:10:00,66.23,66.4,66.21,66.37,54282.0,51.5305,51.6628,51.515,51.6395,54282.0
2018-11-16 15:20:00,66.38,66.6,66.36,66.51,102855.0,51.6472,51.8184,51.6317,51.7484,102855.0
2018-11-16 15:30:00,66.52,66.56,66.36,66.4,88306.0,51.7562,51.7873,51.6317,51.6628,88306.0
2018-11-16 15:40:00,66.4,66.52,66.38,66.42,120670.0,51.6628,51.7562,51.6472,51.6784,120670.0
2018-11-16 15:50:00,66.42,66.53,66.23,66.41,435177.0,51.6784,51.7639,51.5305,51.6706,435177.0
2018-11-19 09:30:00,66.1,67.29,66.08,67.19,116513.0,51.4294,52.3553,51.4138,52.2775,116513.0
2018-11-19 09:40:00,67.2,67.22,65.95,66.0,163317.0,52.2852,52.3008,51.3127,51.3516,163317.0
2018-11-19 09:50:00,65.99,66.09,65.17,65.38,83267.0,51.3438,51.4216,50.7058,50.8692,83267.0
2018-11-19 10:00:00,65.32,65.39,64.95,65.24,99769.0,50.8225,50.877,50.5346,50.7603,99769.0
2018-11-19 10:10:00,65.22,65.61,65.11,65.61,66654.0,50.7447,51.0481,50.6591,51.0481,66654.0
2018-11-19 10:20:00,65.59,65.66,65.07,65.22,101189.0,51.0326,51.087,50.628,50.7447,101189.0
2018-11-19 10:30:00,65.22,65.35,65.03,65.34,61952.0,50.7447,50.8458,50.5969,50.8381,61952.0
2018-11-19 10:40:00,65.36,65.37,64.9,65.15,113811.0,50.8536,50.8614,50.4957,50.6902,113811.0
2018-11-19 10:50:00,65.16,65.38,65.12,65.32,85801.0,50.698,50.8692,50.6669,50.8225,85801.0
2018-11-19 11:00:00,65.34,65.38,64.87,64.87,117263.0,50.8381,50.8692,50.4724,50.4724,117263.0
2018-11-19 11:10:00,64.86,64.92,64.52,64.84,110244.0,50.4646,50.5113,50.2001,50.449,110244.0
2018-11-19 11:20:00,64.83,64.84,64.3,64.39,139996.0,50.4413,50.449,50.0289,50.0989,139996.0
2018-11-19 11:30:00,64.38,64.38,63.67,63.82,161800.0,50.0911,50.0911,49.5387,49.6554,161800.0
2018-11-19 11:40:00,63.81,64.41,63.79,64.22,220779.0,49.6476,50.1145,49.6321,49.9666,220779.0
2018-11-19 11:50:00,64.23,64.42,64.04,64.1,122518.0,49.9744,50.1223,49.8266,49.8733,122518.0
2018-11-19 12:00:00,64.11,64.41,64.04,64.09,188748.0,49.8811,50.1145,49.8266,49.8655,188748.0
2018-11-19 12:10:00,64.08,64.36,63.94,64.31,120583.0,49.8577,50.0756,49.7488,50.0367,120583.0
2018-11-19 12:20:00,64.28,64.4,64.04,64.11,107429.0,50.0133,50.1067,49.8266,49.8811,107429.0
2018-11-19 12:30:00,64.09,64.42,63.9,64.42,130245.0,49.8655,50.1223,49.7177,50.1223,130245.0
2018-11-19 12:40:00,64.42,64.49,64.28,64.28,90868.0,50.1223,50.1767,50.0133,50.0133,90868.0
2018-11-19 12:50:00,64.28,64.38,64.18,64.28,167805.0,50.0133,50.0911,49.9355,50.0133,167805.0
2018-11-19 13:00:00,64.26,64.28,63.78,63.81,113168.0,49.9978,50.0133,49.6243,49.6476,113168.0
2018-11-19 13:10:00,63.82,64.09,63.82,64.02,88197.0,49.6554,49.8655,49.6554,49.811,88197.0
2018-11-19 13:20:00,64.01,64.05,63.69,63.73,91414.0,49.8032,49.8344,49.5543,49.5854,91414.0
2018-11-19 13:30:00,63.72,64.12,63.55,64.08,98033.0,49.5776,49.8888,49.4453,49.8577,98033.0
2018-11-19 13:40:00,64.1,64.29,64.0,64.2,97638.0,49.8733,50.0211,49.7955,49.9511,97638.0
2018-11-19 13:50:00,64.21,64.27,63.91,63.91,78663.0,49.9589,50.0055,49.7254,49.7254,78663.0
2018-11-19 14:00:00,63.92,63.99,63.76,63.95,78727.0,49.7332,49.7877,49.6087,49.7566,78727.0
2018-11-19 14:10:00,63.93,63.95,63.58,63.77,118690.0,49.741,49.7566,49.4687,49.6165,118690.0
2018-11-19 14:20:00,63.76,63.95,63.56,63.81,115286.0,49.6087,49.7566,49.4531,49.6476,115286.0
2018-11-19 14:30:00,63.8,63.8,63.43,63.73,111057.0,49.6399,49.6399,49.352,49.5854,111057.0
2018-11-19 14:40:00,63.76,63.86,63.61,63.71,87884.0,49.6087,49.6865,49.492,49.5698,87884.0
2018-11-19 14:50:00,63.72,63.83,63.52,63.73,99655.0,49.5776,49.6632,49.422,49.5854,99655.0
2018-11-19 15:00:00,63.73,63.94,63.57,63.82,107756.0,49.5854,49.7488,49.4609,49.6554,107756.0
2018-11-19 15:10:00,63.82,64.04,63.67,63.68,129685.0,49.6554,49.8266,49.5387,49.5465,129685.0
2018-11-19 15:20:00,63.67,63.76,62.91,63.06,240678.0,49.5387,49.6087,48.9474,49.0641,240678.0
2018-11-19 15:30:00,63.06,63.25,62.77,62.9,420007.0,49.0641,49.2119,48.8385,48.9396,420007.0
2018-11-19 15:40:00,62.89,63.01,62.6,62.72,466076.0,48.9318,49.0252,48.7062,48.7996,466076.0
2018-11-19 15:50:00,62.73,62.74,62.18,62.2,736328.0,48.8073,48.8151,48.3794,48.395,736328.0
2018-11-20 09:30:00,61.0,63.99,60.07,63.84,674708.0,47.4613,49.7877,46.7377,49.671,674708.0
2018-11-20 09:40:00,63.73,64.47,63.37,63.4,617275.0,49.5854,50.1612,49.3053,49.3286,617275.0
2018-11-20 09:50:00,63.36,63.39,62.25,63.13,283248.0,49.2975,49.3209,48.4339,49.1186,283248.0
2018-11-20 10:00:00,63.2,64.68,63.03,63.66,511471.0,49.173,50.3245,49.0408,49.5309,511471.0
2018-11-20 10:10:00,63.56,63.61,61.76,62.75,391359.0,49.4531,49.492,48.0526,48.8229,391359.0
2018-11-20 10:20:00,62.7,64.12,62.62,64.1,357838.0,48.784,49.8888,48.7218,49.8733,357838.0
2018-11-20 10:30:00,64.11,64.9,64.1,64.47,373825.0,49.8811,50.4957,49.8733,50.1612,373825.0
2018-11-20 10:40:00,64.44,64.54,63.24,63.7,237550.0,50.1378,50.2156,49.2041,49.5621,237550.0
2018-11-20 10:50:00,63.63,64.78,63.45,64.73,263844.0,49.5076,50.4024,49.3675,50.3634,263844.0
2018-11-20 11:00:00,64.76,65.0,63.61,63.83,296151.0,50.3868,50.5735,49.492,49.6632,296151.0
2018-11-20 11:10:00,63.81,63.91,62.91,63.51,206732.0,49.6476,49.7254,48.9474,49.4142,206732.0
2018-11-20 11:20:00,63.59,63.9,63.17,63.85,221536.0,49.4765,49.7177,49.1497,49.6788,221536.0
2018-11-20 11:30:00,63.85,64.49,63.83,64.19,154350.0,49.6788,50.1767,49.6632,49.9433,154350.0
2018-11-20 11:40:00,64.17,65.54,64.15,65.49,279530.0,49.9277,50.9937,49.9122,50.9548,279530.0
2018-11-20 11:50:00,65.48,65.51,64.37,64.41,216965.0,50.947,50.9703,50.0833,50.1145,216965.0
2018-11-20 12:00:00,64.42,64.62,63.79,63.9,153304.0,50.1223,50.2779,49.6321,49.7177,153304.0
2018-11-20 12:10:00,63.9,64.41,63.67,63.68,144694.0,49.7177,50.1145,49.5387,49.5465,144694.0
2018-11-20 12:20:00,63.69,64.6,63.69,64.18,143941.0,49.5543,50.2623,49.5543,49.9355,143941.0
2018-11-20 12:30:00,64.15,64.45,64.04,64.2,89798.0,49.9122,50.1456,49.8266,49.9511,89798.0
2018-11-20 12:40:00,64.2,64.49,64.1,64.48,105595.0,49.9511,50.1767,49.8733,50.1689,105595.0
2018-11-20 12:50:00,64.47,64.94,64.36,64.87,115880.0,50.1612,50.5268,50.0756,50.4724,115880.0
2018-11-20 13:00:00,64.89,65.0,63.88,63.96,278929.0,50.4879,50.5735,49.7021,49.7643,278929.0
2018-11-20 13:10:00,63.97,64.08,62.6,62.63,529364.0,49.7721,49.8577,48.7062,48.7295,529364.0
2018-11-20 13:20:00,62.65,63.27,62.36,62.93,271256.0,48.7451,49.2275,48.5195,48.963,271256.0
2018-11-20 13:30:00,62.92,63.05,62.3,62.44,141390.0,48.9552,49.0563,48.4728,48.5817,141390.0
2018-11-20 13:40:00,62.44,63.14,62.43,62.99,166281.0,48.5817,49.1263,48.5739,49.0096,166281.0
2018-11-20 13:50:00,62.98,63.22,62.88,63.1,97413.0,49.0019,49.1886,48.924,49.0952,97413.0
2018-11-20 14:00:00,63.08,63.75,62.84,63.65,153645.0,49.0797,49.601,48.8929,49.5232,153645.0
2018-11-20 14:10:00,63.68,64.07,63.56,64.0,105342.0,49.5465,49.8499,49.4531,49.7955,105342.0
2018-11-20 14:20:00,63.98,64.58,63.8,64.11,131822.0,49.7799,50.2467,49.6399,49.8811,131822.0
2018-11-20 14:30:00,64.12,64.36,63.9,64.21,190707.0,49.8888,50.0756,49.7177,49.9589,190707.0
2018-11-20 14:40:00,64.23,64.34,64.07,64.07,123572.0,49.9744,50.06,49.8499,49.8499,123572.0
2018-11-20 14:50:00,64.05,64.41,64.01,64.31,141749.0,49.8344,50.1145,49.8032,50.0367,141749.0
2018-11-20 15:00:00,64.3,64.57,64.05,64.31,152503.0,50.0289,50.239,49.8344,50.0367,152503.0
2018-11-20 15:10:00,64.29,64.42,64.01,64.22,179708.0,50.0211,50.1223,49.8032,49.9666,179708.0
2018-11-20 15:20:00,64.2,64.25,63.73,63.99,183854.0,49.9511,49.99,49.5854,49.7877,183854.0
2018-11-20 15:30:00,63.99,64.38,63.91,64.29,263091.0,49.7877,50.0911,49.7254,50.0211,263091.0
2018-11-20 15:40:00,64.28,64.28,63.86,64.01,342047.0,50.0133,50.0133,49.6865,49.8032,342047.0
2018-11-20 15:50:00,64.0,64.01,63.45,63.53,682527.0,49.7955,49.8032,49.3675,49.4298,682527.0
2018-11-21 09:30:00,64.42,65.0,63.32,64.09,276937.0,50.1223,50.5735,49.2664,49.8655,276937.0
2018-11-21 09:40:00,64.08,64.34,62.78,62.78,197042.0,49.8577,50.06,48.8462,48.8462,197042.0
2018-11-21 09:50:00,62.9,63.24,62.26,63.24,295742.0,48.9396,49.2041,48.4417,49.2041,295742.0
2018-11-21 10:00:00,63.18,63.18,62.2,62.26,226688.0,49.1575,49.1575,48.395,48.4417,226688.0
2018-11-21 10:10:00,62.26,62.39,62.1,62.3,249509.0,48.4417,48.5428,48.3172,48.4728,249509.0
2018-11-21 10:20:00,62.3,62.37,61.1,61.3,522778.0,48.4728,48.5272,47.5391,47.6947,522778.0
2018-11-21 10:30:00,61.33,61.6,60.84,61.28,346046.0,47.7181,47.9281,47.3368,47.6792,346046.0
2018-11-21 10:40:00,61.29,62.02,61.17,61.87,349318.0,47.6869,48.2549,47.5936,48.1382,349318.0
2018-11-21 10:50:00,61.83,62.1,61.63,61.8,196216.0,48.1071,48.3172,47.9515,48.0837,196216.0
2018-11-21 11:00:00,61.81,61.81,61.04,61.57,168338.0,48.0915,48.0915,47.4924,47.9048,168338.0
2018-11-21 11:10:00,61.53,61.92,61.33,61.54,158530.0,47.8737,48.1771,47.7181,47.8815,158530.0
2018-11-21 11:20:00,61.52,61.53,61.18,61.41,132057.0,47.8659,47.8737,47.6014,47.7803,132057.0
2018-11-21 11:30:00,61.42,62.14,61.35,61.95,152005.0,47.7881,48.3483,47.7336,48.2005,152005.0
2018-11-21 11:40:00,61.94,62.18,61.73,61.77,163960.0,48.1927,48.3794,48.0293,48.0604,163960.0
2018-11-21 11:50:00,61.73,61.9,61.47,61.69,135731.0,48.0293,48.1616,47.827,47.9982,135731.0
2018-11-21 12:00:00,61.68,61.81,61.18,61.2,91978.0,47.9904,48.0915,47.6014,47.6169,91978.0
2018-11-21 12:10:00,61.19,61.39,61.09,61.21,106545.0,47.6091,47.7647,47.5313,47.6247,106545.0
2018-11-21 12:20:00,61.22,61.29,60.9,61.14,115560.0,47.6325,47.6869,47.3835,47.5702,115560.0
2018-11-21 12:30:00,61.11,61.25,60.95,61.22,99625.0,47.5469,47.6558,47.4224,47.6325,99625.0
2018-11-21 12:40:00,61.24,61.64,61.21,61.39,158940.0,47.648,47.9593,47.6247,47.7647,158940.0
2018-11-21 12:50:00,61.41,61.73,61.26,61.58,202390.0,47.7803,48.0293,47.6636,47.9126,202390.0
2018-11-21 13:00:00,61.58,61.63,61.38,61.42,121404.0,47.9126,47.9515,47.757,47.7881,121404.0
2018-11-21 13:10:00,61.4,61.55,61.17,61.23,109072.0,47.7725,47.8892,47.5936,47.6403,109072.0
2018-11-21 13:20:00,61.22,61.38,61.11,61.29,113105.0,47.6325,47.757,47.5469,47.6869,113105.0
2018-11-21 13:30:00,61.26,61.28,60.96,61.06,111126.0,47.6636,47.6792,47.4302,47.508,111126.0
2018-11-21 13:40:00,61.04,61.2,61.01,61.17,108523.0,47.4924,47.6169,47.4691,47.5936,108523.0
2018-11-21 13:50:00,61.16,61.61,61.11,61.6,153401.0,47.5858,47.9359,47.5469,47.9281,153401.0
2018-11-21 14:00:00,61.6,61.86,61.5,61.82,191836.0,47.9281,48.1304,47.8503,48.0993,191836.0
2018-11-21 14:10:00,61.8,62.04,61.72,61.97,134967.0,48.0837,48.2705,48.0215,48.216,134967.0
2018-11-21 14:20:00,61.96,62.11,61.84,62.0,195532.0,48.2082,48.3249,48.1149,48.2394,195532.0
2018-11-21 14:30:00,62.01,62.48,62.0,62.42,227900.0,48.2471,48.6128,48.2394,48.5661,227900.0
2018-11-21 14:40:00,62.43,62.75,62.41,62.73,291344.0,48.5739,48.8229,48.5584,48.8073,291344.0
2018-11-21 14:50:00,62.72,62.78,62.21,62.22,187499.0,48.7996,48.8462,48.4028,48.4105,187499.0
2018-11-21 15:00:00,62.22,62.4,62.18,62.26,121811.0,48.4105,48.5506,48.3794,48.4417,121811.0
2018-11-21 15:10:00,62.25,62.25,62.07,62.13,123485.0,48.4339,48.4339,48.2938,48.3405,123485.0
2018-11-21 15:20:00,62.13,62.2,62.03,62.15,154471.0,48.3405,48.395,48.2627,48.3561,154471.0
2018-11-21 15:30:00,62.14,62.19,61.96,62.02,304005.0,48.3483,48.3872,48.2082,48.2549,304005.0
2018-11-21 15:40:00,62.01,62.05,61.8,61.97,303553.0,48.2471,48.2783,48.0837,48.216,303553.0
2018-11-21 15:50:00,61.97,62.09,61.94,62.09,471643.0,48.216,48.3094,48.1927,48.3094,471643.0
2018-11-23 09:30:00,61.99,62.66,61.88,62.06,219782.0,48.2316,48.7529,48.146,48.286,219782.0
2018-11-23 09:40:00,62.03,62.58,62.03,62.18,112024.0,48.2627,48.6906,48.2627,48.3794,112024.0
2018-11-23 09:50:00,62.18,62.18,61.93,62.0,193780.0,48.3794,48.3794,48.1849,48.2394,193780.0
2018-11-23 10:00:00,62.0,62.66,61.97,62.66,209598.0,48.2394,48.7529,48.216,48.7529,209598.0
2018-11-23 10:10:00,62.64,62.65,62.11,62.13,126517.0,48.7373,48.7451,48.3249,48.3405,126517.0
2018-11-23 10:20:00,62.11,62.23,61.97,62.1,164809.0,48.3249,48.4183,48.216,48.3172,164809.0
2018-11-23 10:30:00,62.09,62.29,61.96,62.15,112159.0,48.3094,48.465,48.2082,48.3561,112159.0
2018-11-23 10:40:00,62.14,62.33,62.04,62.31,139199.0,48.3483,48.4961,48.2705,48.4806,139199.0
2018-11-23 10:50:00,62.28,62.41,62.2,62.38,83169.0,48.4572,48.5584,48.395,48.535,83169.0
2018-11-23 11:00:00,62.38,62.55,62.32,62.46,92720.0,48.535,48.6673,48.4883,48.5973,92720.0
2018-11-23 11:10:00,62.45,62.62,62.24,62.53,99569.0,48.5895,48.7218,48.4261,48.6517,99569.0
2018-11-23 11:20:00,62.54,62.59,62.3,62.31,91762.0,48.6595,48.6984,48.4728,48.4806,91762.0
2018-11-23 11:30:00,62.31,62.63,62.25,62.52,115195.0,48.4806,48.7295,48.4339,48.6439,115195.0
2018-11-23 11:40:00,62.5,62.72,62.36,62.66,163277.0,48.6284,48.7996,48.5195,48.7529,163277.0
2018-11-23 11:50:00,62.67,62.82,62.53,62.65,183459.0,48.7607,48.8774,48.6517,48.7451,183459.0
2018-11-23 12:00:00,62.65,62.74,62.59,62.66,99702.0,48.7451,48.8151,48.6984,48.7529,99702.0
2018-11-23 12:10:00,62.65,62.9,62.61,62.63,116957.0,48.7451,48.9396,48.714,48.7295,116957.0
2018-11-23 12:20:00,62.63,62.91,62.63,62.86,151502.0,48.7295,48.9474,48.7295,48.9085,151502.0
2018-11-23 12:30:00,62.85,62.97,62.74,62.82,230745.0,48.9007,48.9941,48.8151,48.8774,230745.0
2018-11-23 12:40:00,62.82,62.83,62.52,62.64,222158.0,48.8774,48.8851,48.6439,48.7373,222158.0
2018-11-23 12:50:00,62.63,62.65,62.38,62.55,345796.0,48.7295,48.7451,48.535,48.6673,345796.0
2018-11-26 09:30:00,63.62,64.85,63.57,64.35,244186.0,49.4998,50.4568,49.4609,50.0678,244186.0
2018-11-26 09:40:00,64.34,64.42,64.01,64.14,116274.0,50.06,50.1223,49.8032,49.9044,116274.0
2018-11-26 09:50:00,64.11,64.2,63.72,64.1,127090.0,49.8811,49.9511,49.5776,49.8733,127090.0
2018-11-26 10:00:00,64.09,64.67,64.08,64.6,190999.0,49.8655,50.3168,49.8577,50.2623,190999.0
2018-11-26 10:10:00,64.6,64.6,64.02,64.16,121405.0,50.2623,50.2623,49.811,49.92,121405.0
2018-11-26 10:20:00,64.16,64.44,64.04,64.12,91007.0,49.92,50.1378,49.8266,49.8888,91007.0
2018-11-26 10:30:00,64.14,64.22,63.89,63.91,124796.0,49.9044,49.9666,49.7099,49.7254,124796.0
2018-11-26 10:40:00,63.92,64.1,63.87,64.05,103383.0,49.7332,49.8733,49.6943,49.8344,103383.0
2018-11-26 10:50:00,64.09,64.39,64.04,64.13,104325.0,49.8655,50.0989,49.8266,49.8966,104325.0
2018-11-26 11:00:00,64.14,64.25,63.98,64.03,86669.0,49.9044,49.99,49.7799,49.8188,86669.0
2018-11-26 11:10:00,64.03,64.28,63.92,64.12,81038.0,49.8188,50.0133,49.7332,49.8888,81038.0
2018-11-26 11:20:00,64.12,64.21,64.01,64.07,75883.0,49.8888,49.9589,49.8032,49.8499,75883.0
2018-11-26 11:30:00,64.06,64.1,63.82,63.85,105123.0,49.8422,49.8733,49.6554,49.6788,105123.0
2018-11-26 11:40:00,63.85,64.01,63.58,63.86,98558.0,49.6788,49.8032,49.4687,49.6865,98558.0
2018-11-26 11:50:00,63.87,63.89,63.67,63.87,72125.0,49.6943,49.7099,49.5387,49.6943,72125.0
2018-11-26 12:00:00,63.88,64.13,63.83,64.12,81465.0,49.7021,49.8966,49.6632,49.8888,81465.0
2018-11-26 12:10:00,64.12,64.15,63.93,64.03,72891.0,49.8888,49.9122,49.741,49.8188,72891.0
2018-11-26 12:20:00,64.03,64.26,64.0,64.23,66774.0,49.8188,49.9978,49.7955,49.9744,66774.0
2018-11-26 12:30:00,64.21,64.3,63.86,63.93,89057.0,49.9589,50.0289,49.6865,49.741,89057.0
2018-11-26 12:40:00,63.92,63.96,63.68,63.7,57731.0,49.7332,49.7643,49.5465,49.5621,57731.0
2018-11-26 12:50:00,63.69,63.86,63.58,63.64,55063.0,49.5543,49.6865,49.4687,49.5154,55063.0
2018-11-26 13:00:00,63.65,63.77,63.46,63.69,77573.0,49.5232,49.6165,49.3753,49.5543,77573.0
2018-11-26 13:10:00,63.72,63.85,63.64,63.69,45844.0,49.5776,49.6788,49.5154,49.5543,45844.0
2018-11-26 13:20:00,63.69,63.8,63.57,63.62,68707.0,49.5543,49.6399,49.4609,49.4998,68707.0
2018-11-26 13:30:00,63.62,63.8,63.55,63.72,58599.0,49.4998,49.6399,49.4453,49.5776,58599.0
2018-11-26 13:40:00,63.71,63.72,63.55,63.69,54215.0,49.5698,49.5776,49.4453,49.5543,54215.0
2018-11-26 13:50:00,63.68,63.72,63.59,63.62,55544.0,49.5465,49.5776,49.4765,49.4998,55544.0
2018-11-26 14:00:00,63.61,63.67,63.51,63.63,62725.0,49.492,49.5387,49.4142,49.5076,62725.0
2018-11-26 14:10:00,63.62,63.78,63.62,63.7,83275.0,49.4998,49.6243,49.4998,49.5621,83275.0
2018-11-26 14:20:00,63.7,63.96,63.7,63.96,80057.0,49.5621,49.7643,49.5621,49.7643,80057.0
2018-11-26 14:30:00,63.96,64.07,63.92,63.97,93365.0,49.7643,49.8499,49.7332,49.7721,93365.0
2018-11-26 14:40:00,63.97,64.1,63.87,64.04,113684.0,49.7721,49.8733,49.6943,49.8266,113684.0
2018-11-26 14:50:00,64.03,64.43,64.01,64.43,151900.0,49.8188,50.13,49.8032,50.13,151900.0
2018-11-26 15:00:00,64.45,64.62,64.41,64.44,127092.0,50.1456,50.2779,50.1145,50.1378,127092.0
2018-11-26 15:10:00,64.43,64.59,64.32,64.4,126384.0,50.13,50.2545,50.0444,50.1067,126384.0
2018-11-26 15:20:00,64.42,64.43,64.19,64.25,92250.0,50.1223,50.13,49.9433,49.99,92250.0
2018-11-26 15:30:00,64.25,64.42,64.22,64.34,139086.0,49.99,50.1223,49.9666,50.06,139086.0
2018-11-26 15:40:00,64.33,64.43,64.32,64.39,212178.0,50.0522,50.13,50.0444,50.0989,212178.0
2018-11-26 15:50:00,64.39,64.43,64.29,64.36,407173.0,50.0989,50.13,50.0211,50.0756,407173.0
2018-11-27 09:30:00,64.0,64.07,63.56,63.89,145887.0,49.7955,49.8499,49.4531,49.7099,145887.0
2018-11-27 09:40:00,63.91,63.93,63.32,63.72,121318.0,49.7254,49.741,49.2664,49.5776,121318.0
2018-11-27 09:50:00,63.7,64.38,63.68,64.25,112354.0,49.5621,50.0911,49.5465,49.99,112354.0
2018-11-27 10:00:00,64.23,64.57,64.14,64.43,102730.0,49.9744,50.239,49.9044,50.13,102730.0
2018-11-27 10:10:00,64.38,64.85,64.38,64.83,108425.0,50.0911,50.4568,50.0911,50.4413,108425.0
2018-11-27 10:20:00,64.76,64.93,64.65,64.76,88243.0,50.3868,50.5191,50.3012,50.3868,88243.0
2018-11-27 10:30:00,64.76,64.98,64.43,64.56,107047.0,50.3868,50.558,50.13,50.2312,107047.0
2018-11-27 10:40:00,64.53,64.75,64.46,64.65,58561.0,50.2078,50.379,50.1534,50.3012,58561.0
2018-11-27 10:50:00,64.68,64.69,64.35,64.36,82896.0,50.3245,50.3323,50.0678,50.0756,82896.0
2018-11-27 11:00:00,64.35,64.56,64.33,64.52,114268.0,50.0678,50.2312,50.0522,50.2001,114268.0
2018-11-27 11:10:00,64.52,64.59,64.4,64.57,76556.0,50.2001,50.2545,50.1067,50.239,76556.0
2018-11-27 11:20:00,64.56,64.6,64.45,64.47,56413.0,50.2312,50.2623,50.1456,50.1612,56413.0
2018-11-27 11:30:00,64.47,64.68,64.38,64.53,53757.0,50.1612,50.3245,50.0911,50.2078,53757.0
2018-11-27 11:40:00,64.54,64.57,64.32,64.46,58221.0,50.2156,50.239,50.0444,50.1534,58221.0
2018-11-27 11:50:00,64.46,64.62,64.39,64.55,48650.0,50.1534,50.2779,50.0989,50.2234,48650.0
2018-11-27 12:00:00,64.57,64.61,64.23,64.44,121085.0,50.239,50.2701,49.9744,50.1378,121085.0
2018-11-27 12:10:00,64.46,64.65,64.37,64.63,91468.0,50.1534,50.3012,50.0833,50.2856,91468.0
2018-11-27 12:20:00,64.63,64.68,64.49,64.49,72013.0,50.2856,50.3245,50.1767,50.1767,72013.0
2018-11-27 12:30:00,64.49,64.7,64.46,64.7,55565.0,50.1767,50.3401,50.1534,50.3401,55565.0
2018-11-27 12:40:00,64.68,64.7,64.45,64.47,52528.0,50.3245,50.3401,50.1456,50.1612,52528.0
2018-11-27 12:50:00,64.48,64.54,64.33,64.4,51425.0,50.1689,50.2156,50.0522,50.1067,51425.0
2018-11-27 13:00:00,64.41,64.49,64.19,64.23,40691.0,50.1145,50.1767,49.9433,49.9744,40691.0
2018-11-27 13:10:00,64.24,64.34,64.13,64.28,53644.0,49.9822,50.06,49.8966,50.0133,53644.0
2018-11-27 13:20:00,64.33,64.42,64.21,64.39,37849.0,50.0522,50.1223,49.9589,50.0989,37849.0
2018-11-27 13:30:00,64.38,64.47,64.23,64.34,36053.0,50.0911,50.1612,49.9744,50.06,36053.0
2018-11-27 13:40:00,64.35,64.35,64.22,64.3,27112.0,50.0678,50.0678,49.9666,50.0289,27112.0
2018-11-27 13:50:00,64.28,64.57,64.23,64.57,37082.0,50.0133,50.239,49.9744,50.239,37082.0
2018-11-27 14:00:00,64.58,64.69,64.52,64.55,39145.0,50.2467,50.3323,50.2001,50.2234,39145.0
2018-11-27 14:10:00,64.55,64.61,64.48,64.59,38145.0,50.2234,50.2701,50.1689,50.2545,38145.0
2018-11-27 14:20:00,64.59,64.7,64.55,64.67,41780.0,50.2545,50.3401,50.2234,50.3168,41780.0
2018-11-27 14:30:00,64.7,64.82,64.67,64.74,50143.0,50.3401,50.4335,50.3168,50.3712,50143.0
2018-11-27 14:40:00,64.73,64.82,64.7,64.79,43640.0,50.3634,50.4335,50.3401,50.4101,43640.0
2018-11-27 14:50:00,64.81,64.81,64.63,64.65,43571.0,50.4257,50.4257,50.2856,50.3012,43571.0
2018-11-27 15:00:00,64.65,64.66,64.5,64.57,103643.0,50.3012,50.309,50.1845,50.239,103643.0
2018-11-27 15:10:00,64.57,64.64,64.52,64.59,84823.0,50.239,50.2934,50.2001,50.2545,84823.0
2018-11-27 15:20:00,64.59,64.65,64.56,64.59,90325.0,50.2545,50.3012,50.2312,50.2545,90325.0
2018-11-27 15:30:00,64.6,64.75,64.55,64.73,122349.0,50.2623,50.379,50.2234,50.3634,122349.0
2018-11-27 15:40:00,64.74,64.85,64.73,64.75,162991.0,50.3712,50.4568,50.3634,50.379,162991.0
2018-11-27 15:50:00,64.74,64.78,64.62,64.69,284151.0,50.3712,50.4024,50.2779,50.3323,284151.0
2018-11-28 09:30:00,64.98,65.2,64.66,64.75,103497.0,50.558,50.7291,50.309,50.379,103497.0
2018-11-28 09:40:00,64.74,65.01,64.38,64.7,68142.0,50.3712,50.5813,50.0911,50.3401,68142.0
2018-11-28 09:50:00,64.69,64.98,64.68,64.91,68126.0,50.3323,50.558,50.3245,50.5035,68126.0
2018-11-28 10:00:00,64.93,65.08,64.7,64.8,66370.0,50.5191,50.6358,50.3401,50.4179,66370.0
2018-11-28 10:10:00,64.77,64.8,64.3,64.32,56276.0,50.3946,50.4179,50.0289,50.0444,56276.0
2018-11-28 10:20:00,64.33,64.36,64.04,64.1,41671.0,50.0522,50.0756,49.8266,49.8733,41671.0
2018-11-28 10:30:00,64.11,64.28,64.05,64.12,44887.0,49.8811,50.0133,49.8344,49.8888,44887.0
2018-11-28 10:40:00,64.12,64.3,64.07,64.2,65808.0,49.8888,50.0289,49.8499,49.9511,65808.0
2018-11-28 10:50:00,64.21,64.4,64.15,64.24,82295.0,49.9589,50.1067,49.9122,49.9822,82295.0
2018-11-28 11:00:00,64.22,64.24,64.12,64.23,76150.0,49.9666,49.9822,49.8888,49.9744,76150.0
2018-11-28 11:10:00,64.24,64.62,64.24,64.62,42453.0,49.9822,50.2779,49.9822,50.2779,42453.0
2018-11-28 11:20:00,64.64,64.65,64.44,64.48,42757.0,50.2934,50.3012,50.1378,50.1689,42757.0
2018-11-28 11:30:00,64.47,64.48,64.15,64.2,45286.0,50.1612,50.1689,49.9122,49.9511,45286.0
2018-11-28 11:40:00,64.19,64.25,64.11,64.22,45507.0,49.9433,49.99,49.8811,49.9666,45507.0
2018-11-28 11:50:00,64.23,64.37,64.17,64.31,97166.0,49.9744,50.0833,49.9277,50.0367,97166.0
2018-11-28 12:00:00,64.31,65.08,64.31,64.99,115061.0,50.0367,50.6358,50.0367,50.5657,115061.0
2018-11-28 12:10:00,65.01,65.09,64.69,64.93,66023.0,50.5813,50.6435,50.3323,50.5191,66023.0
2018-11-28 12:20:00,64.93,65.14,64.86,65.11,77709.0,50.5191,50.6825,50.4646,50.6591,77709.0
2018-11-28 12:30:00,65.13,65.23,65.05,65.23,70616.0,50.6747,50.7525,50.6124,50.7525,70616.0
2018-11-28 12:40:00,65.23,65.26,65.09,65.18,66288.0,50.7525,50.7758,50.6435,50.7136,66288.0
2018-11-28 12:50:00,65.18,65.34,65.14,65.21,70990.0,50.7136,50.8381,50.6825,50.7369,70990.0
2018-11-28 13:00:00,65.2,65.24,64.98,65.04,70708.0,50.7291,50.7603,50.558,50.6046,70708.0
2018-11-28 13:10:00,65.03,65.17,64.96,65.16,80183.0,50.5969,50.7058,50.5424,50.698,80183.0
2018-11-28 13:20:00,65.16,65.27,65.12,65.23,59048.0,50.698,50.7836,50.6669,50.7525,59048.0
2018-11-28 13:30:00,65.23,65.34,65.21,65.3,59754.0,50.7525,50.8381,50.7369,50.8069,59754.0
2018-11-28 13:40:00,65.28,65.31,65.17,65.24,70158.0,50.7914,50.8147,50.7058,50.7603,70158.0
2018-11-28 13:50:00,65.24,65.4,65.17,65.37,33573.0,50.7603,50.8847,50.7058,50.8614,33573.0
2018-11-28 14:00:00,65.39,65.46,65.28,65.34,37950.0,50.877,50.9314,50.7914,50.8381,37950.0
2018-11-28 14:10:00,65.33,65.47,65.26,65.37,99481.0,50.8303,50.9392,50.7758,50.8614,99481.0
2018-11-28 14:20:00,65.37,65.64,65.33,65.54,120153.0,50.8614,51.0715,50.8303,50.9937,120153.0
2018-11-28 14:30:00,65.57,65.73,65.35,65.6,82423.0,51.017,51.1415,50.8458,51.0404,82423.0
2018-11-28 14:40:00,65.61,65.81,65.51,65.56,50746.0,51.0481,51.2037,50.9703,51.0092,50746.0
2018-11-28 14:50:00,65.55,65.55,65.22,65.25,41683.0,51.0015,51.0015,50.7447,50.768,41683.0
2018-11-28 15:00:00,65.25,65.25,65.11,65.11,53884.0,50.768,50.768,50.6591,50.6591,53884.0
2018-11-28 15:10:00,65.12,65.34,65.12,65.26,70185.0,50.6669,50.8381,50.6669,50.7758,70185.0
2018-11-28 15:20:00,65.27,65.43,65.26,65.42,73794.0,50.7836,50.9081,50.7758,50.9003,73794.0
2018-11-28 15:30:00,65.42,65.59,65.35,65.59,102205.0,50.9003,51.0326,50.8458,51.0326,102205.0
2018-11-28 15:40:00,65.59,65.68,65.56,65.66,145629.0,51.0326,51.1026,51.0092,51.087,145629.0
2018-11-28 15:50:00,65.65,65.67,65.53,65.61,325353.0,51.0793,51.0948,50.9859,51.0481,325353.0
2018-11-29 09:30:00,65.02,65.09,64.28,64.62,83640.0,50.5891,50.6435,50.0133,50.2779,83640.0
2018-11-29 09:40:00,64.66,64.81,64.15,64.31,53394.0,50.309,50.4257,49.9122,50.0367,53394.0
2018-11-29 09:50:00,64.31,64.5,64.16,64.27,117545.0,50.0367,50.1845,49.92,50.0055,117545.0
2018-11-29 10:00:00,64.26,64.64,64.26,64.48,60865.0,49.9978,50.2934,49.9978,50.1689,60865.0
2018-11-29 10:10:00,64.52,64.83,64.45,64.71,52435.0,50.2001,50.4413,50.1456,50.3479,52435.0
2018-11-29 10:20:00,64.69,64.79,64.49,64.49,45098.0,50.3323,50.4101,50.1767,50.1767,45098.0
2018-11-29 10:30:00,64.51,65.05,64.49,64.62,60417.0,50.1923,50.6124,50.1767,50.2779,60417.0
2018-11-29 10:40:00,64.61,64.84,64.51,64.59,41448.0,50.2701,50.449,50.1923,50.2545,41448.0
2018-11-29 10:50:00,64.59,64.66,64.42,64.55,39021.0,50.2545,50.309,50.1223,50.2234,39021.0
2018-11-29 11:00:00,64.56,64.81,64.53,64.67,64908.0,50.2312,50.4257,50.2078,50.3168,64908.0
2018-11-29 11:10:00,64.66,64.78,64.5,64.69,64199.0,50.309,50.4024,50.1845,50.3323,64199.0
2018-11-29 11:20:00,64.7,64.94,64.58,64.77,47739.0,50.3401,50.5268,50.2467,50.3946,47739.0
2018-11-29 11:30:00,64.78,64.9,64.63,64.65,45439.0,50.4024,50.4957,50.2856,50.3012,45439.0
2018-11-29 11:40:00,64.66,64.69,64.32,64.39,42635.0,50.309,50.3323,50.0444,50.0989,42635.0
2018-11-29 11:50:00,64.36,64.58,64.24,64.46,46611.0,50.0756,50.2467,49.9822,50.1534,46611.0
2018-11-29 12:00:00,64.44,64.49,64.25,64.28,50727.0,50.1378,50.1767,49.99,50.0133,50727.0
2018-11-29 12:10:00,64.29,64.45,64.23,64.38,41053.0,50.0211,50.1456,49.9744,50.0911,41053.0
2018-11-29 12:20:00,64.39,64.46,64.35,64.45,38126.0,50.0989,50.1534,50.0678,50.1456,38126.0
2018-11-29 12:30:00,64.47,64.57,64.45,64.56,40105.0,50.1612,50.239,50.1456,50.2312,40105.0
2018-11-29 12:40:00,64.57,64.62,64.39,64.39,47915.0,50.239,50.2779,50.0989,50.0989,47915.0
2018-11-29 12:50:00,64.39,64.56,64.39,64.54,53322.0,50.0989,50.2312,50.0989,50.2156,53322.0
2018-11-29 13:00:00,64.55,64.55,64.34,64.34,44101.0,50.2234,50.2234,50.06,50.06,44101.0
2018-11-29 13:10:00,64.35,64.37,64.29,64.32,56795.0,50.0678,50.0833,50.0211,50.0444,56795.0
2018-11-29 13:20:00,64.31,64.54,64.31,64.38,46340.0,50.0367,50.2156,50.0367,50.0911,46340.0
2018-11-29 13:30:00,64.38,64.49,64.35,64.46,49235.0,50.0911,50.1767,50.0678,50.1534,49235.0
2018-11-29 13:40:00,64.45,64.62,64.42,64.61,42382.0,50.1456,50.2779,50.1223,50.2701,42382.0
2018-11-29 13:50:00,64.6,64.61,64.5,64.53,34452.0,50.2623,50.2701,50.1845,50.2078,34452.0
2018-11-29 14:00:00,64.53,64.65,64.46,64.52,51092.0,50.2078,50.3012,50.1534,50.2001,51092.0
2018-11-29 14:10:00,64.5,64.84,64.48,64.75,56186.0,50.1845,50.449,50.1689,50.379,56186.0
2018-11-29 14:20:00,64.73,64.73,64.48,64.48,42305.0,50.3634,50.3634,50.1689,50.1689,42305.0
2018-11-29 14:30:00,64.48,64.53,64.42,64.44,48127.0,50.1689,50.2078,50.1223,50.1378,48127.0
2018-11-29 14:40:00,64.44,64.53,64.4,64.42,65887.0,50.1378,50.2078,50.1067,50.1223,65887.0
2018-11-29 14:50:00,64.41,64.59,64.37,64.58,57891.0,50.1145,50.2545,50.0833,50.2467,57891.0
2018-11-29 15:00:00,64.58,64.58,64.4,64.48,51882.0,50.2467,50.2467,50.1067,50.1689,51882.0
2018-11-29 15:10:00,64.47,64.48,64.32,64.34,63464.0,50.1612,50.1689,50.0444,50.06,63464.0
2018-11-29 15:20:00,64.34,64.4,64.22,64.34,66759.0,50.06,50.1067,49.9666,50.06,66759.0
2018-11-29 15:30:00,64.33,64.33,64.11,64.17,107054.0,50.0522,50.0522,49.8811,49.9277,107054.0
2018-11-29 15:40:00,64.16,64.19,63.94,63.96,155236.0,49.92,49.9433,49.7488,49.7643,155236.0
2018-11-29 15:50:00,63.96,64.08,63.9,64.05,430261.0,49.7643,49.8577,49.7177,49.8344,430261.0
2018-11-30 09:30:00,63.87,64.0,63.34,63.6,70929.0,49.6943,49.7955,49.282,49.4842,70929.0
2018-11-30 09:40:00,63.6,64.21,63.58,64.12,50970.0,49.4842,49.9589,49.4687,49.8888,50970.0
2018-11-30 09:50:00,64.08,64.47,64.02,64.47,56506.0,49.8577,50.1612,49.811,50.1612,56506.0
2018-11-30 10:00:00,64.43,64.51,64.19,64.49,51349.0,50.13,50.1923,49.9433,50.1767,51349.0
2018-11-30 10:10:00,64.49,64.53,64.37,64.38,44936.0,50.1767,50.2078,50.0833,50.0911,44936.0
2018-11-30 10:20:00,64.4,64.49,64.18,64.21,49886.0,50.1067,50.1767,49.9355,49.9589,49886.0
2018-11-30 10:30:00,64.21,64.57,64.21,64.55,55633.0,49.9589,50.239,49.9589,50.2234,55633.0
2018-11-30 10:40:00,64.56,64.61,64.36,64.39,55824.0,50.2312,50.2701,50.0756,50.0989,55824.0
2018-11-30 10:50:00,64.38,64.43,64.24,64.36,50047.0,50.0911,50.13,49.9822,50.0756,50047.0
2018-11-30 11:00:00,64.37,64.46,64.28,64.36,49884.0,50.0833,50.1534,50.0133,50.0756,49884.0
2018-11-30 11:10:00,64.36,64.45,64.31,64.42,41672.0,50.0756,50.1456,50.0367,50.1223,41672.0
2018-11-30 11:20:00,64.42,64.46,64.28,64.33,47654.0,50.1223,50.1534,50.0133,50.0522,47654.0
2018-11-30 11:30:00,64.32,64.4,64.06,64.11,28985.0,50.0444,50.1067,49.8422,49.8811,28985.0
2018-11-30 11:40:00,64.1,64.15,64.03,64.09,28439.0,49.8733,49.9122,49.8188,49.8655,28439.0
2018-11-30 11:50:00,64.08,64.08,63.88,63.89,34670.0,49.8577,49.8577,49.7021,49.7099,34670.0
2018-11-30 12:00:00,63.88,64.03,63.84,64.03,31373.0,49.7021,49.8188,49.671,49.8188,31373.0
2018-11-30 12:10:00,64.02,64.04,63.97,63.97,23577.0,49.811,49.8266,49.7721,49.7721,23577.0
2018-11-30 12:20:00,63.97,64.01,63.91,63.93,24703.0,49.7721,49.8032,49.7254,49.741,24703.0
2018-11-30 12:30:00,63.93,63.94,63.83,63.91,42723.0,49.741,49.7488,49.6632,49.7254,42723.0
2018-11-30 12:40:00,63.91,64.16,63.89,64.14,35056.0,49.7254,49.92,49.7099,49.9044,35056.0
2018-11-30 12:50:00,64.14,64.22,64.05,64.12,44264.0,49.9044,49.9666,49.8344,49.8888,44264.0
2018-11-30 13:00:00,64.1,64.13,63.91,63.91,81720.0,49.8733,49.8966,49.7254,49.7254,81720.0
2018-11-30 13:10:00,63.9,63.96,63.83,63.92,28111.0,49.7177,49.7643,49.6632,49.7332,28111.0
2018-11-30 13:20:00,63.92,63.97,63.89,63.93,25854.0,49.7332,49.7721,49.7099,49.741,25854.0
2018-11-30 13:30:00,63.93,64.07,63.87,64.06,54277.0,49.741,49.8499,49.6943,49.8422,54277.0
2018-11-30 13:40:00,64.06,64.07,63.95,64.04,35748.0,49.8422,49.8499,49.7566,49.8266,35748.0
2018-11-30 13:50:00,64.06,64.37,64.04,64.36,58545.0,49.8422,50.0833,49.8266,50.0756,58545.0
2018-11-30 14:00:00,64.34,64.36,64.05,64.15,61814.0,50.06,50.0756,49.8344,49.9122,61814.0
2018-11-30 14:10:00,64.13,64.3,64.11,64.27,52756.0,49.8966,50.0289,49.8811,50.0055,52756.0
2018-11-30 14:20:00,64.27,64.7,64.25,64.69,77149.0,50.0055,50.3401,49.99,50.3323,77149.0
2018-11-30 14:30:00,64.69,64.76,64.59,64.69,85536.0,50.3323,50.3868,50.2545,50.3323,85536.0
2018-11-30 14:40:00,64.7,64.88,64.69,64.87,66253.0,50.3401,50.4802,50.3323,50.4724,66253.0
2018-11-30 14:50:00,64.88,64.99,64.83,64.96,105075.0,50.4802,50.5657,50.4413,50.5424,105075.0
2018-11-30 15:00:00,64.98,65.0,64.7,64.82,74920.0,50.558,50.5735,50.3401,50.4335,74920.0
2018-11-30 15:10:00,64.81,64.9,64.81,64.86,48752.0,50.4257,50.4957,50.4257,50.4646,48752.0
2018-11-30 15:20:00,64.87,64.91,64.84,64.84,49033.0,50.4724,50.5035,50.449,50.449,49033.0
2018-11-30 15:30:00,64.84,64.87,64.72,64.79,83502.0,50.449,50.4724,50.3557,50.4101,83502.0
2018-11-30 15:40:00,64.78,64.79,64.57,64.58,118624.0,50.4024,50.4101,50.239,50.2467,118624.0
2018-11-30 15:50:00,64.58,64.6,64.36,64.56,304000.0,50.2467,50.2623,50.0756,50.2312,304000.0
2018-12-03 09:30:00,66.1,66.95,65.77,66.61,290461.0,51.4294,52.0907,51.1726,51.8262,290461.0
2018-12-03 09:40:00,66.59,66.65,66.25,66.47,183087.0,51.8106,51.8573,51.5461,51.7173,183087.0
2018-12-03 09:50:00,66.46,66.62,66.22,66.62,187891.0,51.7095,51.834,51.5227,51.834,187891.0
2018-12-03 10:00:00,66.62,67.17,66.59,67.0,146134.0,51.834,52.2619,51.8106,52.1296,146134.0
2018-12-03 10:10:00,66.99,67.17,66.88,67.03,214389.0,52.1219,52.2619,52.0363,52.153,214389.0
2018-12-03 10:20:00,67.03,67.13,66.65,67.06,164759.0,52.153,52.2308,51.8573,52.1763,164759.0
2018-12-03 10:30:00,67.03,67.17,66.91,67.0,159159.0,52.153,52.2619,52.0596,52.1296,159159.0
2018-12-03 10:40:00,66.99,67.12,66.86,67.02,248043.0,52.1219,52.223,52.0207,52.1452,248043.0
2018-12-03 10:50:00,67.02,67.06,66.66,66.69,184183.0,52.1452,52.1763,51.8651,51.8884,184183.0
2018-12-03 11:00:00,66.68,67.12,66.67,67.09,158384.0,51.8807,52.223,51.8729,52.1997,158384.0
2018-12-03 11:10:00,67.09,67.32,67.01,67.21,108205.0,52.1997,52.3786,52.1374,52.293,108205.0
2018-12-03 11:20:00,67.22,67.47,67.1,67.42,257781.0,52.3008,52.4953,52.2074,52.4564,257781.0
2018-12-03 11:30:00,67.4,67.48,67.25,67.34,222372.0,52.4409,52.5031,52.3241,52.3942,222372.0
2018-12-03 11:40:00,67.32,67.36,66.91,67.0,168775.0,52.3786,52.4097,52.0596,52.1296,168775.0
2018-12-03 11:50:00,67.0,67.0,66.35,66.37,237693.0,52.1296,52.1296,51.6239,51.6395,237693.0
2018-12-03 12:00:00,66.35,66.5,66.34,66.37,54158.0,51.6239,51.7406,51.6161,51.6395,54158.0
2018-12-03 12:10:00,66.38,66.46,66.31,66.38,69442.0,51.6472,51.7095,51.5928,51.6472,69442.0
2018-12-03 12:20:00,66.37,66.75,66.34,66.75,65933.0,51.6395,51.9351,51.6161,51.9351,65933.0
2018-12-03 12:30:00,66.74,67.21,66.7,67.09,47424.0,51.9273,52.293,51.8962,52.1997,47424.0
2018-12-03 12:40:00,67.09,67.16,66.96,67.16,35305.0,52.1997,52.2541,52.0985,52.2541,35305.0
2018-12-03 12:50:00,67.16,67.19,66.97,67.12,38450.0,52.2541,52.2775,52.1063,52.223,38450.0
2018-12-03 13:00:00,67.12,67.24,67.05,67.24,48165.0,52.223,52.3164,52.1685,52.3164,48165.0
2018-12-03 13:10:00,67.25,67.33,67.02,67.02,52945.0,52.3241,52.3864,52.1452,52.1452,52945.0
2018-12-03 13:20:00,67.03,67.34,67.03,67.29,107963.0,52.153,52.3942,52.153,52.3553,107963.0
2018-12-03 13:30:00,67.28,67.29,67.16,67.17,40125.0,52.3475,52.3553,52.2541,52.2619,40125.0
2018-12-03 13:40:00,67.15,67.35,67.12,67.2,61739.0,52.2463,52.402,52.223,52.2852,61739.0
2018-12-03 13:50:00,67.21,67.45,67.21,67.44,93805.0,52.293,52.4798,52.293,52.472,93805.0
2018-12-03 14:00:00,67.44,67.56,66.95,67.05,122277.0,52.472,52.5653,52.0907,52.1685,122277.0
2018-12-03 14:10:00,67.06,67.19,67.05,67.09,58481.0,52.1763,52.2775,52.1685,52.1997,58481.0
2018-12-03 14:20:00,67.12,67.17,67.06,67.15,114861.0,52.223,52.2619,52.1763,52.2463,114861.0
2018-12-03 14:30:00,67.15,67.2,67.04,67.09,77598.0,52.2463,52.2852,52.1608,52.1997,77598.0
2018-12-03 14:40:00,67.08,67.17,66.98,67.01,89794.0,52.1919,52.2619,52.1141,52.1374,89794.0
2018-12-03 14:50:00,67.0,67.07,66.83,66.98,69648.0,52.1296,52.1841,51.9974,52.1141,69648.0
2018-12-03 15:00:00,66.97,67.08,66.88,67.06,71032.0,52.1063,52.1919,52.0363,52.1763,71032.0
2018-12-03 15:10:00,67.08,67.36,67.07,67.33,76859.0,52.1919,52.4097,52.1841,52.3864,76859.0
2018-12-03 15:20:00,67.34,67.39,67.2,67.37,87412.0,52.3942,52.4331,52.2852,52.4175,87412.0
2018-12-03 15:30:00,67.37,67.52,67.28,67.31,112564.0,52.4175,52.5342,52.3475,52.3708,112564.0
2018-12-03 15:40:00,67.31,67.34,66.95,66.98,277409.0,52.3708,52.3942,52.0907,52.1141,277409.0
2018-12-03 15:50:00,66.98,67.05,66.94,67.0,444983.0,52.1141,52.1685,52.0829,52.1296,444983.0
2018-12-04 09:30:00,66.71,67.06,66.36,66.52,102105.0,51.904,52.1763,51.6317,51.7562,102105.0
2018-12-04 09:40:00,66.61,66.7,65.97,65.97,130672.0,51.8262,51.8962,51.3282,51.3282,130672.0
2018-12-04 09:50:00,66.0,66.1,65.14,65.5,292630.0,51.3516,51.4294,50.6825,50.9626,292630.0
2018-12-04 10:00:00,65.48,65.65,64.8,65.23,149225.0,50.947,51.0793,50.4179,50.7525,149225.0
2018-12-04 10:10:00,65.25,65.3,64.85,65.03,100703.0,50.768,50.8069,50.4568,50.5969,100703.0
2018-12-04 10:20:00,64.99,65.09,64.71,64.84,185261.0,50.5657,50.6435,50.3479,50.449,185261.0
2018-12-04 10:30:00,64.83,64.99,64.71,64.84,133105.0,50.4413,50.5657,50.3479,50.449,133105.0
2018-12-04 10:40:00,64.83,64.85,64.14,64.35,152022.0,50.4413,50.4568,49.9044,50.0678,152022.0
2018-12-04 10:50:00,64.34,64.38,64.09,64.29,72279.0,50.06,50.0911,49.8655,50.0211,72279.0
2018-12-04 11:00:00,64.29,64.32,64.15,64.3,88745.0,50.0211,50.0444,49.9122,50.0289,88745.0
2018-12-04 11:10:00,64.31,64.43,64.07,64.11,120130.0,50.0367,50.13,49.8499,49.8811,120130.0
2018-12-04 11:20:00,64.12,64.13,63.69,63.71,94012.0,49.8888,49.8966,49.5543,49.5698,94012.0
2018-12-04 11:30:00,63.7,63.85,63.5,63.73,219953.0,49.5621,49.6788,49.4064,49.5854,219953.0
2018-12-04 11:40:00,63.74,64.04,63.74,63.86,107332.0,49.5932,49.8266,49.5932,49.6865,107332.0
2018-12-04 11:50:00,63.84,63.92,63.61,63.62,73093.0,49.671,49.7332,49.492,49.4998,73093.0
2018-12-04 12:00:00,63.62,63.64,62.94,63.2,154329.0,49.4998,49.5154,48.9707,49.173,154329.0
2018-12-04 12:10:00,63.24,63.24,62.79,62.99,103981.0,49.2041,49.2041,48.854,49.0096,103981.0
2018-12-04 12:20:00,63.0,63.08,62.8,62.8,73785.0,49.0174,49.0797,48.8618,48.8618,73785.0
2018-12-04 12:30:00,62.78,63.02,62.54,63.02,133019.0,48.8462,49.033,48.6595,49.033,133019.0
2018-12-04 12:40:00,63.0,63.29,62.97,62.99,193981.0,49.0174,49.2431,48.9941,49.0096,193981.0
2018-12-04 12:50:00,62.98,62.99,62.59,62.63,61944.0,49.0019,49.0096,48.6984,48.7295,61944.0
2018-12-04 13:00:00,62.61,62.73,62.52,62.57,60082.0,48.714,48.8073,48.6439,48.6829,60082.0
2018-12-04 13:10:00,62.59,63.03,62.54,62.75,150782.0,48.6984,49.0408,48.6595,48.8229,150782.0
2018-12-04 13:20:00,62.76,62.76,62.26,62.4,57762.0,48.8307,48.8307,48.4417,48.5506,57762.0
2018-12-04 13:30:00,62.4,62.54,62.1,62.12,65697.0,48.5506,48.6595,48.3172,48.3327,65697.0
2018-12-04 13:40:00,62.11,62.72,62.03,62.68,86757.0,48.3249,48.7996,48.2627,48.7684,86757.0
2018-12-04 13:50:00,62.66,62.86,62.5,62.71,42851.0,48.7529,48.9085,48.6284,48.7918,42851.0
2018-12-04 14:00:00,62.68,62.98,62.57,62.98,151559.0,48.7684,49.0019,48.6829,49.0019,151559.0
2018-12-04 14:10:00,62.98,63.16,62.96,63.03,122870.0,49.0019,49.1419,48.9863,49.0408,122870.0
2018-12-04 14:20:00,63.03,63.04,62.49,62.53,157936.0,49.0408,49.0485,48.6206,48.6517,157936.0
2018-12-04 14:30:00,62.55,62.89,62.53,62.81,87877.0,48.6673,48.9318,48.6517,48.8696,87877.0
2018-12-04 14:40:00,62.79,62.96,62.64,62.93,52783.0,48.854,48.9863,48.7373,48.963,52783.0
2018-12-04 14:50:00,62.93,62.95,62.63,62.66,72133.0,48.963,48.9785,48.7295,48.7529,72133.0
2018-12-04 15:00:00,62.63,62.63,62.45,62.52,80499.0,48.7295,48.7295,48.5895,48.6439,80499.0
2018-12-04 15:10:00,62.52,62.7,62.46,62.5,104177.0,48.6439,48.784,48.5973,48.6284,104177.0
2018-12-04 15:20:00,62.51,62.59,62.26,62.28,105854.0,48.6362,48.6984,48.4417,48.4572,105854.0
2018-12-04 15:30:00,62.29,62.52,62.16,62.32,212054.0,48.465,48.6439,48.3638,48.4883,212054.0
2018-12-04 15:40:00,62.31,62.37,62.17,62.36,292984.0,48.4806,48.5272,48.3716,48.5195,292984.0
2018-12-04 15:50:00,62.37,62.52,62.25,62.26,642893.0,48.5272,48.6439,48.4339,48.4417,642893.0
2018-12-06 09:30:00,61.26,61.72,60.64,61.67,212290.0,47.6636,48.0215,47.1812,47.9826,212290.0
2018-12-06 09:40:00,61.66,61.8,60.88,60.96,117269.0,47.9748,48.0837,47.3679,47.4302,117269.0
2018-12-06 09:50:00,60.91,61.06,60.48,61.0,110820.0,47.3913,47.508,47.0567,47.4613,110820.0
2018-12-06 10:00:00,61.0,61.63,60.78,61.49,158654.0,47.4613,47.9515,47.2901,47.8426,158654.0
2018-12-06 10:10:00,61.51,62.01,61.42,61.53,109501.0,47.8581,48.2471,47.7881,47.8737,109501.0
2018-12-06 10:20:00,61.54,62.1,61.45,61.73,123238.0,47.8815,48.3172,47.8114,48.0293,123238.0
2018-12-06 10:30:00,61.74,61.77,61.22,61.26,80092.0,48.0371,48.0604,47.6325,47.6636,80092.0
2018-12-06 10:40:00,61.28,61.37,61.03,61.09,95944.0,47.6792,47.7492,47.4846,47.5313,95944.0
2018-12-06 10:50:00,61.1,61.23,60.85,61.09,173375.0,47.5391,47.6403,47.3446,47.5313,173375.0
2018-12-06 11:00:00,61.04,61.17,60.86,60.87,105717.0,47.4924,47.5936,47.3524,47.3602,105717.0
2018-12-06 11:10:00,60.87,60.92,60.57,60.8,57480.0,47.3602,47.3991,47.1267,47.3057,57480.0
2018-12-06 11:20:00,60.8,60.8,60.34,60.48,83931.0,47.3057,47.3057,46.9478,47.0567,83931.0
2018-12-06 11:30:00,60.49,61.0,60.49,60.97,65709.0,47.0645,47.4613,47.0645,47.438,65709.0
2018-12-06 11:40:00,60.97,61.19,60.79,61.11,123129.0,47.438,47.6091,47.2979,47.5469,123129.0
2018-12-06 11:50:00,61.12,61.25,60.96,61.24,67179.0,47.5547,47.6558,47.4302,47.648,67179.0
2018-12-06 12:00:00,61.2,61.32,60.89,61.2,80325.0,47.6169,47.7103,47.3757,47.6169,80325.0
2018-12-06 12:10:00,61.2,61.37,61.03,61.07,45334.0,47.6169,47.7492,47.4846,47.5158,45334.0
2018-12-06 12:20:00,61.04,61.37,60.91,61.33,53509.0,47.4924,47.7492,47.3913,47.7181,53509.0
2018-12-06 12:30:00,61.33,61.6,61.23,61.38,97554.0,47.7181,47.9281,47.6403,47.757,97554.0
2018-12-06 12:40:00,61.37,61.69,61.36,61.6,63100.0,47.7492,47.9982,47.7414,47.9281,63100.0
2018-12-06 12:50:00,61.59,61.85,61.52,61.56,85020.0,47.9204,48.1227,47.8659,47.897,85020.0
2018-12-06 13:00:00,61.58,61.58,61.21,61.21,61664.0,47.9126,47.9126,47.6247,47.6247,61664.0
2018-12-06 13:10:00,61.24,61.24,60.89,60.91,48013.0,47.648,47.648,47.3757,47.3913,48013.0
2018-12-06 13:20:00,60.91,61.08,60.8,60.94,57575.0,47.3913,47.5236,47.3057,47.4146,57575.0
2018-12-06 13:30:00,60.94,60.94,60.7,60.81,49141.0,47.4146,47.4146,47.2279,47.3135,49141.0
2018-12-06 13:40:00,60.84,61.26,60.82,61.23,45323.0,47.3368,47.6636,47.3213,47.6403,45323.0
2018-12-06 13:50:00,61.26,61.37,61.13,61.37,45067.0,47.6636,47.7492,47.5625,47.7492,45067.0
2018-12-06 14:00:00,61.37,61.56,61.35,61.44,63707.0,47.7492,47.897,47.7336,47.8037,63707.0
2018-12-06 14:10:00,61.45,61.45,61.04,61.09,79606.0,47.8114,47.8114,47.4924,47.5313,79606.0
2018-12-06 14:20:00,61.09,61.46,61.06,61.41,58095.0,47.5313,47.8192,47.508,47.7803,58095.0
2018-12-06 14:30:00,61.4,61.44,61.19,61.36,62512.0,47.7725,47.8037,47.6091,47.7414,62512.0
2018-12-06 14:40:00,61.36,61.47,60.98,61.16,87334.0,47.7414,47.827,47.4457,47.5858,87334.0
2018-12-06 14:50:00,61.16,61.63,61.16,61.56,74058.0,47.5858,47.9515,47.5858,47.897,74058.0
2018-12-06 15:00:00,61.58,61.79,61.31,61.48,69519.0,47.9126,48.076,47.7025,47.8348,69519.0
2018-12-06 15:10:00,61.48,61.72,61.35,61.71,93746.0,47.8348,48.0215,47.7336,48.0137,93746.0
2018-12-06 15:20:00,61.7,61.91,61.64,61.75,130546.0,48.0059,48.1693,47.9593,48.0448,130546.0
2018-12-06 15:30:00,61.74,62.09,61.72,62.07,116471.0,48.0371,48.3094,48.0215,48.2938,116471.0
2018-12-06 15:40:00,62.06,62.29,61.87,62.25,169959.0,48.286,48.465,48.1382,48.4339,169959.0
2018-12-06 15:50:00,62.25,62.36,62.16,62.32,227174.0,48.4339,48.5195,48.3638,48.4883,227174.0
2018-12-07 09:30:00,62.22,62.86,61.84,62.86,99333.0,48.4105,48.9085,48.1149,48.9085,99333.0
2018-12-07 09:40:00,62.86,63.24,62.73,62.92,153572.0,48.9085,49.2041,48.8073,48.9552,153572.0
2018-12-07 09:50:00,62.93,63.55,62.9,63.43,130444.0,48.963,49.4453,48.9396,49.352,130444.0
2018-12-07 10:00:00,63.37,63.64,63.32,63.4,100533.0,49.3053,49.5154,49.2664,49.3286,100533.0
2018-12-07 10:10:00,63.38,63.46,62.44,62.44,114535.0,49.3131,49.3753,48.5817,48.5817,114535.0
2018-12-07 10:20:00,62.42,62.7,62.27,62.63,68328.0,48.5661,48.784,48.4494,48.7295,68328.0
2018-12-07 10:30:00,62.62,62.74,62.04,62.14,69551.0,48.7218,48.8151,48.2705,48.3483,69551.0
2018-12-07 10:40:00,62.11,62.64,62.05,62.51,35827.0,48.3249,48.7373,48.2783,48.6362,35827.0
2018-12-07 10:50:00,62.45,62.6,62.36,62.6,35874.0,48.5895,48.7062,48.5195,48.7062,35874.0
2018-12-07 11:00:00,62.56,62.57,62.22,62.33,119770.0,48.6751,48.6829,48.4105,48.4961,119770.0
2018-12-07 11:10:00,62.35,62.45,62.07,62.31,45310.0,48.5117,48.5895,48.2938,48.4806,45310.0
2018-12-07 11:20:00,62.27,62.34,62.01,62.25,56135.0,48.4494,48.5039,48.2471,48.4339,56135.0
2018-12-07 11:30:00,62.24,62.37,62.09,62.24,84347.0,48.4261,48.5272,48.3094,48.4261,84347.0
2018-12-07 11:40:00,62.26,62.57,62.23,62.45,67947.0,48.4417,48.6829,48.4183,48.5895,67947.0
2018-12-07 11:50:00,62.43,62.44,62.05,62.05,54044.0,48.5739,48.5817,48.2783,48.2783,54044.0
2018-12-07 12:00:00,62.03,62.23,62.0,62.05,51487.0,48.2627,48.4183,48.2394,48.2783,51487.0
2018-12-07 12:10:00,62.05,62.21,61.63,61.71,38412.0,48.2783,48.4028,47.9515,48.0137,38412.0
2018-12-07 12:20:00,61.64,61.76,61.56,61.64,30768.0,47.9593,48.0526,47.897,47.9593,30768.0
2018-12-07 12:30:00,61.63,61.63,61.22,61.34,44475.0,47.9515,47.9515,47.6325,47.7258,44475.0
2018-12-07 12:40:00,61.31,61.35,61.1,61.12,46815.0,47.7025,47.7336,47.5391,47.5547,46815.0
2018-12-07 12:50:00,61.09,61.57,61.09,61.5,42770.0,47.5313,47.9048,47.5313,47.8503,42770.0
2018-12-07 13:00:00,61.49,61.58,61.19,61.28,67074.0,47.8426,47.9126,47.6091,47.6792,67074.0
2018-12-07 13:10:00,61.28,61.32,60.92,60.92,48970.0,47.6792,47.7103,47.3991,47.3991,48970.0
2018-12-07 13:20:00,60.92,61.23,60.92,61.12,35340.0,47.3991,47.6403,47.3991,47.5547,35340.0
2018-12-07 13:30:00,61.09,61.12,60.8,60.99,43416.0,47.5313,47.5547,47.3057,47.4535,43416.0
2018-12-07 13:40:00,60.99,61.12,60.89,60.94,40474.0,47.4535,47.5547,47.3757,47.4146,40474.0
2018-12-07 13:50:00,60.93,60.99,60.79,60.84,39814.0,47.4068,47.4535,47.2979,47.3368,39814.0
2018-12-07 14:00:00,60.84,60.86,60.72,60.77,50652.0,47.3368,47.3524,47.2435,47.2824,50652.0
2018-12-07 14:10:00,60.76,61.01,60.66,61.01,64694.0,47.2746,47.4691,47.1968,47.4691,64694.0
2018-12-07 14:20:00,61.03,61.12,60.73,60.92,39654.0,47.4846,47.5547,47.2512,47.3991,39654.0
2018-12-07 14:30:00,60.93,60.99,60.72,60.72,52431.0,47.4068,47.4535,47.2435,47.2435,52431.0
2018-12-07 14:40:00,60.72,60.84,60.57,60.73,47648.0,47.2435,47.3368,47.1267,47.2512,47648.0
2018-12-07 14:50:00,60.73,60.88,60.46,60.59,62779.0,47.2512,47.3679,47.0412,47.1423,62779.0
2018-12-07 15:00:00,60.58,60.69,60.36,60.69,65292.0,47.1345,47.2201,46.9634,47.2201,65292.0
2018-12-07 15:10:00,60.69,60.76,60.41,60.6,59255.0,47.2201,47.2746,47.0023,47.1501,59255.0
2018-12-07 15:20:00,60.59,60.69,60.39,60.63,76603.0,47.1423,47.2201,46.9867,47.1734,76603.0
2018-12-07 15:30:00,60.61,60.95,60.43,60.44,126885.0,47.1579,47.4224,47.0178,47.0256,126885.0
2018-12-07 15:40:00,60.42,60.6,60.38,60.4,159245.0,47.01,47.1501,46.9789,46.9945,159245.0
2018-12-07 15:50:00,60.39,60.63,60.39,60.58,279973.0,46.9867,47.1734,46.9867,47.1345,279973.0
2018-12-10 09:30:00,60.37,60.37,59.31,59.51,137403.0,47.3315,47.3315,46.5004,46.6572,137403.0
2018-12-10 09:40:00,59.49,59.85,59.26,59.28,65452.0,46.6415,46.9238,46.4612,46.4769,65452.0
2018-12-10 09:50:00,59.28,59.35,58.79,58.97,124704.0,46.4769,46.5318,46.0927,46.2338,124704.0
2018-12-10 10:00:00,58.95,59.15,58.74,58.85,81353.0,46.2182,46.375,46.0535,46.1397,81353.0
2018-12-10 10:10:00,58.83,59.19,58.66,59.01,74487.0,46.1241,46.4063,45.9908,46.2652,74487.0
2018-12-10 10:20:00,59.0,59.13,58.72,58.84,55957.0,46.2574,46.3593,46.0378,46.1319,55957.0
2018-12-10 10:30:00,58.82,59.03,58.63,58.76,79130.0,46.1162,46.2809,45.9673,46.0692,79130.0
2018-12-10 10:40:00,58.73,59.2,58.66,59.05,80010.0,46.0457,46.4142,45.9908,46.2966,80010.0
2018-12-10 10:50:00,59.07,59.13,58.48,58.61,70354.0,46.3122,46.3593,45.8497,45.9516,70354.0
2018-12-10 11:00:00,58.62,58.67,58.07,58.57,90357.0,45.9594,45.9986,45.5282,45.9202,90357.0
2018-12-10 11:10:00,58.6,58.75,58.2,58.38,71652.0,45.9437,46.0613,45.6301,45.7713,71652.0
2018-12-10 11:20:00,58.34,58.59,58.18,58.59,61750.0,45.7399,45.9359,45.6145,45.9359,61750.0
2018-12-10 11:30:00,58.57,59.07,58.55,58.99,123722.0,45.9202,46.3122,45.9045,46.2495,123722.0
2018-12-10 11:40:00,58.96,59.18,58.94,59.09,63114.0,46.226,46.3985,46.2103,46.3279,63114.0
2018-12-10 11:50:00,59.07,59.1,58.64,58.74,35280.0,46.3122,46.3358,45.9751,46.0535,35280.0
2018-12-10 12:00:00,58.74,58.82,58.54,58.65,42095.0,46.0535,46.1162,45.8967,45.9829,42095.0
2018-12-10 12:10:00,58.66,58.89,58.57,58.63,42308.0,45.9908,46.1711,45.9202,45.9673,42308.0
2018-12-10 12:20:00,58.63,58.74,58.49,58.61,45109.0,45.9673,46.0535,45.8575,45.9516,45109.0
2018-12-10 12:30:00,58.64,58.98,58.54,58.9,41152.0,45.9751,46.2417,45.8967,46.1789,41152.0
2018-12-10 12:40:00,58.9,59.1,58.84,59.05,45280.0,46.1789,46.3358,46.1319,46.2966,45280.0
2018-12-10 12:50:00,59.06,59.09,58.75,58.75,34402.0,46.3044,46.3279,46.0613,46.0613,34402.0
2018-12-10 13:00:00,58.78,58.82,58.59,58.64,31589.0,46.0849,46.1162,45.9359,45.9751,31589.0
2018-12-10 13:10:00,58.65,58.84,58.58,58.69,96963.0,45.9829,46.1319,45.9281,46.0143,96963.0
2018-12-10 13:20:00,58.7,58.76,58.44,58.48,28647.0,46.0221,46.0692,45.8183,45.8497,28647.0
2018-12-10 13:30:00,58.49,58.88,58.48,58.72,35764.0,45.8575,46.1633,45.8497,46.0378,35764.0
2018-12-10 13:40:00,58.71,58.74,58.56,58.74,25973.0,46.03,46.0535,45.9124,46.0535,25973.0
2018-12-10 13:50:00,58.73,58.95,58.71,58.73,28794.0,46.0457,46.2182,46.03,46.0457,28794.0
2018-12-10 14:00:00,58.73,58.98,58.67,58.91,33925.0,46.0457,46.2417,45.9986,46.1868,33925.0
2018-12-10 14:10:00,58.87,58.91,58.53,58.59,31304.0,46.1554,46.1868,45.8889,45.9359,31304.0
2018-12-10 14:20:00,58.6,58.81,58.48,58.72,30848.0,45.9437,46.1084,45.8497,46.0378,30848.0
2018-12-10 14:30:00,58.75,58.97,58.61,58.88,51220.0,46.0613,46.2338,45.9516,46.1633,51220.0
2018-12-10 14:40:00,58.87,58.97,58.81,58.86,36272.0,46.1554,46.2338,46.1084,46.1476,36272.0
2018-12-10 14:50:00,58.86,58.93,58.6,58.64,38436.0,46.1476,46.2025,45.9437,45.9751,38436.0
2018-12-10 15:00:00,58.64,58.72,58.59,58.68,49859.0,45.9751,46.0378,45.9359,46.0065,49859.0
2018-12-10 15:10:00,58.66,58.7,58.43,58.54,69907.0,45.9908,46.0221,45.8105,45.8967,69907.0
2018-12-10 15:20:00,58.56,58.6,58.45,58.6,70305.0,45.9124,45.9437,45.8261,45.9437,70305.0
2018-12-10 15:30:00,58.61,58.98,58.61,58.88,95380.0,45.9516,46.2417,45.9516,46.1633,95380.0
2018-12-10 15:40:00,58.87,58.93,58.66,58.67,173295.0,46.1554,46.2025,45.9908,45.9986,173295.0
2018-12-10 15:50:00,58.68,58.78,58.65,58.66,271902.0,46.0065,46.0849,45.9829,45.9908,271902.0
2018-12-11 09:30:00,59.43,59.8,59.27,59.62,123858.0,46.5945,46.8846,46.469,46.7434,123858.0
2018-12-11 09:40:00,59.61,59.99,59.56,59.65,67466.0,46.7356,47.0335,46.6964,46.767,67466.0
2018-12-11 09:50:00,59.64,59.86,59.39,59.68,64700.0,46.7591,46.9316,46.5631,46.7905,64700.0
2018-12-11 10:00:00,59.66,59.76,59.51,59.54,60141.0,46.7748,46.8532,46.6572,46.6807,60141.0
2018-12-11 10:10:00,59.53,59.56,59.2,59.48,48423.0,46.6729,46.6964,46.4142,46.6337,48423.0
2018-12-11 10:20:00,59.5,59.81,59.5,59.68,47496.0,46.6494,46.8924,46.6494,46.7905,47496.0
2018-12-11 10:30:00,59.7,59.73,59.27,59.51,55192.0,46.8062,46.8297,46.469,46.6572,55192.0
2018-12-11 10:40:00,59.51,59.61,59.14,59.21,63673.0,46.6572,46.7356,46.3671,46.422,63673.0
2018-12-11 10:50:00,59.18,59.19,58.88,59.17,81307.0,46.3985,46.4063,46.1633,46.3906,81307.0
2018-12-11 11:00:00,59.18,59.19,58.83,59.15,53042.0,46.3985,46.4063,46.1241,46.375,53042.0
2018-12-11 11:10:00,59.15,59.15,58.62,58.81,53146.0,46.375,46.375,45.9594,46.1084,53146.0
2018-12-11 11:20:00,58.84,58.99,58.73,58.93,44794.0,46.1319,46.2495,46.0457,46.2025,44794.0
2018-12-11 11:30:00,58.89,59.01,58.73,59.01,44898.0,46.1711,46.2652,46.0457,46.2652,44898.0
2018-12-11 11:40:00,58.99,59.0,58.77,58.89,49821.0,46.2495,46.2574,46.077,46.1711,49821.0
2018-12-11 11:50:00,58.9,59.06,58.9,58.93,34121.0,46.1789,46.3044,46.1789,46.2025,34121.0
2018-12-11 12:00:00,58.91,58.91,58.5,58.63,57246.0,46.1868,46.1868,45.8653,45.9673,57246.0
2018-12-11 12:10:00,58.63,58.66,58.4,58.55,56570.0,45.9673,45.9908,45.7869,45.9045,56570.0
2018-12-11 12:20:00,58.55,58.83,58.53,58.68,55159.0,45.9045,46.1241,45.8889,46.0065,55159.0
2018-12-11 12:30:00,58.69,58.84,58.6,58.66,46924.0,46.0143,46.1319,45.9437,45.9908,46924.0
2018-12-11 12:40:00,58.67,58.94,58.67,58.9,51870.0,45.9986,46.2103,45.9986,46.1789,51870.0
2018-12-11 12:50:00,58.9,58.9,58.74,58.79,52525.0,46.1789,46.1789,46.0535,46.0927,52525.0
2018-12-11 13:00:00,58.78,58.8,58.58,58.65,62120.0,46.0849,46.1005,45.9281,45.9829,62120.0
2018-12-11 13:10:00,58.65,58.8,58.54,58.73,60639.0,45.9829,46.1005,45.8967,46.0457,60639.0
2018-12-11 13:20:00,58.71,58.8,58.4,58.43,56484.0,46.03,46.1005,45.7869,45.8105,56484.0
2018-12-11 13:30:00,58.4,58.4,58.17,58.17,84617.0,45.7869,45.7869,45.6066,45.6066,84617.0
2018-12-11 13:40:00,58.19,58.19,57.94,57.99,69595.0,45.6223,45.6223,45.4263,45.4655,69595.0
2018-12-11 13:50:00,58.0,58.04,57.75,57.77,86098.0,45.4733,45.5047,45.2773,45.293,86098.0
2018-12-11 14:00:00,57.75,57.94,57.66,57.67,60950.0,45.2773,45.4263,45.2068,45.2146,60950.0
2018-12-11 14:10:00,57.65,58.07,57.57,58.04,65991.0,45.1989,45.5282,45.1362,45.5047,65991.0
2018-12-11 14:20:00,58.03,58.32,58.03,58.22,96337.0,45.4968,45.7242,45.4968,45.6458,96337.0
2018-12-11 14:30:00,58.27,58.41,58.19,58.24,48835.0,45.685,45.7948,45.6223,45.6615,48835.0
2018-12-11 14:40:00,58.25,58.48,58.23,58.29,46675.0,45.6693,45.8497,45.6537,45.7007,46675.0
2018-12-11 14:50:00,58.28,58.37,58.13,58.23,51160.0,45.6929,45.7634,45.5753,45.6537,51160.0
2018-12-11 15:00:00,58.24,58.27,58.07,58.21,48911.0,45.6615,45.685,45.5282,45.638,48911.0
2018-12-11 15:10:00,58.22,58.47,58.21,58.29,44921.0,45.6458,45.8418,45.638,45.7007,44921.0
2018-12-11 15:20:00,58.29,58.35,58.18,58.21,47456.0,45.7007,45.7477,45.6145,45.638,47456.0
2018-12-11 15:30:00,58.19,58.43,58.16,58.17,64650.0,45.6223,45.8105,45.5988,45.6066,64650.0
2018-12-11 15:40:00,58.17,58.27,58.11,58.17,144415.0,45.6066,45.685,45.5596,45.6066,144415.0
2018-12-11 15:50:00,58.18,58.23,58.04,58.1,354324.0,45.6145,45.6537,45.5047,45.5517,354324.0
2018-12-12 09:30:00,58.74,59.12,58.5,58.72,105361.0,46.0535,46.3514,45.8653,46.0378,105361.0
2018-12-12 09:40:00,58.69,58.92,58.41,58.8,59442.0,46.0143,46.1946,45.7948,46.1005,59442.0
2018-12-12 09:50:00,58.79,59.06,58.68,58.98,113510.0,46.0927,46.3044,46.0065,46.2417,113510.0
2018-12-12 10:00:00,59.02,59.05,58.67,58.92,101654.0,46.273,46.2966,45.9986,46.1946,101654.0
2018-12-12 10:10:00,58.92,59.12,58.69,58.87,63186.0,46.1946,46.3514,46.0143,46.1554,63186.0
2018-12-12 10:20:00,58.89,58.91,58.68,58.68,39953.0,46.1711,46.1868,46.0065,46.0065,39953.0
2018-12-12 10:30:00,58.71,58.75,58.57,58.64,77690.0,46.03,46.0613,45.9202,45.9751,77690.0
2018-12-12 10:40:00,58.62,59.0,58.6,59.0,79887.0,45.9594,46.2574,45.9437,46.2574,79887.0
2018-12-12 10:50:00,58.98,59.27,58.95,59.1,191548.0,46.2417,46.469,46.2182,46.3358,191548.0
2018-12-12 11:00:00,59.12,59.18,59.01,59.05,193395.0,46.3514,46.3985,46.2652,46.2966,193395.0
2018-12-12 11:10:00,59.04,59.47,59.02,59.41,253562.0,46.2887,46.6258,46.273,46.5788,253562.0
2018-12-12 11:20:00,59.39,59.5,59.1,59.11,267689.0,46.5631,46.6494,46.3358,46.3436,267689.0
2018-12-12 11:30:00,59.11,59.33,59.1,59.2,87861.0,46.3436,46.5161,46.3358,46.4142,87861.0
2018-12-12 11:40:00,59.2,59.54,59.18,59.5,128690.0,46.4142,46.6807,46.3985,46.6494,128690.0
2018-12-12 11:50:00,59.47,59.66,59.42,59.54,99578.0,46.6258,46.7748,46.5866,46.6807,99578.0
2018-12-12 12:00:00,59.57,59.65,59.24,59.43,162804.0,46.7042,46.767,46.4455,46.5945,162804.0
2018-12-12 12:10:00,59.45,59.62,59.36,59.49,68349.0,46.6102,46.7434,46.5396,46.6415,68349.0
2018-12-12 12:20:00,59.49,59.64,59.34,59.57,83087.0,46.6415,46.7591,46.5239,46.7042,83087.0
2018-12-12 12:30:00,59.54,59.58,59.37,59.39,78348.0,46.6807,46.7121,46.5474,46.5631,78348.0
2018-12-12 12:40:00,59.4,59.48,59.23,59.48,92443.0,46.571,46.6337,46.4377,46.6337,92443.0
2018-12-12 12:50:00,59.5,59.74,59.5,59.72,48661.0,46.6494,46.8375,46.6494,46.8218,48661.0
2018-12-12 13:00:00,59.71,59.83,59.61,59.65,53214.0,46.814,46.9081,46.7356,46.767,53214.0
2018-12-12 13:10:00,59.66,59.8,59.63,59.67,98056.0,46.7748,46.8846,46.7513,46.7826,98056.0
2018-12-12 13:20:00,59.66,59.85,59.57,59.79,74566.0,46.7748,46.9238,46.7042,46.8767,74566.0
2018-12-12 13:30:00,59.8,59.83,59.68,59.71,111746.0,46.8846,46.9081,46.7905,46.814,111746.0
2018-12-12 13:40:00,59.71,59.82,59.67,59.82,45155.0,46.814,46.9003,46.7826,46.9003,45155.0
2018-12-12 13:50:00,59.84,59.85,59.58,59.75,119480.0,46.9159,46.9238,46.7121,46.8454,119480.0
2018-12-12 14:00:00,59.76,59.77,59.48,59.53,101302.0,46.8532,46.861,46.6337,46.6729,101302.0
2018-12-12 14:10:00,59.53,59.59,59.31,59.57,106893.0,46.6729,46.7199,46.5004,46.7042,106893.0
2018-12-12 14:20:00,59.6,59.63,59.21,59.26,61222.0,46.7278,46.7513,46.422,46.4612,61222.0
2018-12-12 14:30:00,59.24,59.3,59.12,59.26,52638.0,46.4455,46.4926,46.3514,46.4612,52638.0
2018-12-12 14:40:00,59.27,59.28,58.97,59.08,41385.0,46.469,46.4769,46.2338,46.3201,41385.0
2018-12-12 14:50:00,59.06,59.35,58.99,59.29,36379.0,46.3044,46.5318,46.2495,46.4847,36379.0
2018-12-12 15:00:00,59.3,59.33,59.15,59.31,67396.0,46.4926,46.5161,46.375,46.5004,67396.0
2018-12-12 15:10:00,59.32,59.41,59.2,59.26,58494.0,46.5082,46.5788,46.4142,46.4612,58494.0
2018-12-12 15:20:00,59.26,59.42,59.18,59.2,58853.0,46.4612,46.5866,46.3985,46.4142,58853.0
2018-12-12 15:30:00,59.21,59.42,59.2,59.41,65624.0,46.422,46.5866,46.4142,46.5788,65624.0
2018-12-12 15:40:00,59.41,59.45,59.1,59.16,135668.0,46.5788,46.6102,46.3358,46.3828,135668.0
2018-12-12 15:50:00,59.16,59.17,58.96,58.99,253561.0,46.3828,46.3906,46.226,46.2495,253561.0
2018-12-13 09:30:00,58.73,58.82,58.15,58.55,171929.0,46.0457,46.1162,45.5909,45.9045,171929.0
2018-12-13 09:40:00,58.51,58.81,58.44,58.6,102814.0,45.8732,46.1084,45.8183,45.9437,102814.0
2018-12-13 09:50:00,58.58,58.59,57.62,57.72,104032.0,45.9281,45.9359,45.1754,45.2538,104032.0
2018-12-13 10:00:00,57.72,57.73,57.44,57.54,225887.0,45.2538,45.2616,45.0343,45.1127,225887.0
2018-12-13 10:10:00,57.55,57.67,57.33,57.35,106908.0,45.1205,45.2146,44.948,44.9637,106908.0
2018-12-13 10:20:00,57.35,57.35,56.68,56.71,242657.0,44.9637,44.9637,44.4384,44.4619,242657.0
2018-12-13 10:30:00,56.7,56.83,56.53,56.68,169345.0,44.4541,44.556,44.3208,44.4384,169345.0
2018-12-13 10:40:00,56.68,57.05,56.63,56.75,89448.0,44.4384,44.7285,44.3992,44.4933,89448.0
2018-12-13 10:50:00,56.76,56.77,56.4,56.54,175060.0,44.5011,44.509,44.2189,44.3287,175060.0
2018-12-13 11:00:00,56.53,56.68,56.34,56.6,112793.0,44.3208,44.4384,44.1719,44.3757,112793.0
2018-12-13 11:10:00,56.62,56.62,56.31,56.4,100274.0,44.3914,44.3914,44.1483,44.2189,100274.0
2018-12-13 11:20:00,56.39,56.53,56.31,56.33,109895.0,44.2111,44.3208,44.1483,44.164,109895.0
2018-12-13 11:30:00,56.32,56.63,56.31,56.38,101203.0,44.1562,44.3992,44.1483,44.2032,101203.0
2018-12-13 11:40:00,56.38,56.47,56.21,56.35,96215.0,44.2032,44.2738,44.0699,44.1797,96215.0
2018-12-13 11:50:00,56.34,56.44,56.14,56.28,61706.0,44.1719,44.2503,44.015,44.1248,61706.0
2018-12-13 12:00:00,56.27,56.3,56.1,56.17,58102.0,44.117,44.1405,43.9837,44.0386,58102.0
2018-12-13 12:10:00,56.15,56.39,56.11,56.29,59619.0,44.0229,44.2111,43.9915,44.1326,59619.0
2018-12-13 12:20:00,56.28,56.3,55.97,56.0,105906.0,44.1248,44.1405,43.8818,43.9053,105906.0
2018-12-13 12:30:00,55.98,56.12,55.96,56.12,189334.0,43.8896,43.9994,43.8739,43.9994,189334.0
2018-12-13 12:40:00,56.11,56.17,55.92,55.99,101372.0,43.9915,44.0386,43.8426,43.8974,101372.0
2018-12-13 12:50:00,55.99,56.02,55.84,55.9,76822.0,43.8974,43.921,43.7798,43.8269,76822.0
2018-12-13 13:00:00,55.89,55.91,55.73,55.81,68961.0,43.819,43.8347,43.6936,43.7563,68961.0
2018-12-13 13:10:00,55.81,56.06,55.73,55.94,67788.0,43.7563,43.9523,43.6936,43.8582,67788.0
2018-12-13 13:20:00,55.93,55.96,55.73,55.92,52333.0,43.8504,43.8739,43.6936,43.8426,52333.0
2018-12-13 13:30:00,55.93,56.2,55.91,56.13,63431.0,43.8504,44.0621,43.8347,44.0072,63431.0
2018-12-13 13:40:00,56.15,56.19,55.89,55.9,41911.0,44.0229,44.0542,43.819,43.8269,41911.0
2018-12-13 13:50:00,55.89,55.9,55.66,55.71,62373.0,43.819,43.8269,43.6387,43.6779,62373.0
2018-12-13 14:00:00,55.72,55.87,55.59,55.6,59209.0,43.6858,43.8034,43.5838,43.5917,59209.0
2018-12-13 14:10:00,55.6,55.84,55.58,55.83,61197.0,43.5917,43.7798,43.576,43.772,61197.0
2018-12-13 14:20:00,55.84,55.86,55.69,55.85,70952.0,43.7798,43.7955,43.6622,43.7877,70952.0
2018-12-13 14:30:00,55.85,55.91,55.64,55.73,60575.0,43.7877,43.8347,43.623,43.6936,60575.0
2018-12-13 14:40:00,55.72,55.79,55.6,55.66,67694.0,43.6858,43.7406,43.5917,43.6387,67694.0
2018-12-13 14:50:00,55.64,55.92,55.64,55.92,83314.0,43.623,43.8426,43.623,43.8426,83314.0
2018-12-13 15:00:00,55.91,55.94,55.59,55.6,64960.0,43.8347,43.8582,43.5838,43.5917,64960.0
2018-12-13 15:10:00,55.59,55.77,55.56,55.69,80295.0,43.5838,43.725,43.5603,43.6622,80295.0
2018-12-13 15:20:00,55.7,55.79,55.68,55.71,97521.0,43.6701,43.7406,43.6544,43.6779,97521.0
2018-12-13 15:30:00,55.7,55.81,55.63,55.71,134078.0,43.6701,43.7563,43.6152,43.6779,134078.0
2018-12-13 15:40:00,55.71,56.1,55.71,55.92,210330.0,43.6779,43.9837,43.6779,43.8426,210330.0
2018-12-13 15:50:00,55.91,56.01,55.83,55.92,367003.0,43.8347,43.9131,43.772,43.8426,367003.0
2018-12-14 09:30:00,55.25,56.77,55.22,56.71,269186.0,43.3173,44.509,43.2937,44.4619,269186.0
2018-12-14 09:40:00,56.68,57.4,56.56,57.13,222694.0,44.4384,45.0029,44.3443,44.7912,222694.0
2018-12-14 09:50:00,57.12,57.18,56.52,56.66,111699.0,44.7834,44.8304,44.313,44.4227,111699.0
2018-12-14 10:00:00,56.67,56.73,56.47,56.48,95027.0,44.4306,44.4776,44.2738,44.2816,95027.0
2018-12-14 10:10:00,56.5,56.67,56.35,56.55,92711.0,44.2973,44.4306,44.1797,44.3365,92711.0
2018-12-14 10:20:00,56.52,56.62,56.25,56.29,79489.0,44.313,44.3914,44.1013,44.1326,79489.0
2018-12-14 10:30:00,56.27,56.34,55.96,56.34,95199.0,44.117,44.1719,43.8739,44.1719,95199.0
2018-12-14 10:40:00,56.31,56.37,56.15,56.35,55680.0,44.1483,44.1954,44.0229,44.1797,55680.0
2018-12-14 10:50:00,56.35,56.35,55.86,55.88,88113.0,44.1797,44.1797,43.7955,43.8112,88113.0
2018-12-14 11:00:00,55.87,56.13,55.81,55.91,79738.0,43.8034,44.0072,43.7563,43.8347,79738.0
2018-12-14 11:10:00,55.89,56.1,55.83,56.07,85103.0,43.819,43.9837,43.772,43.9602,85103.0
2018-12-14 11:20:00,56.07,56.13,55.74,55.97,193089.0,43.9602,44.0072,43.7014,43.8818,193089.0
2018-12-14 11:30:00,55.97,56.23,55.97,56.13,65323.0,43.8818,44.0856,43.8818,44.0072,65323.0
2018-12-14 11:40:00,56.14,56.21,55.89,55.89,66786.0,44.015,44.0699,43.819,43.819,66786.0
2018-12-14 11:50:00,55.88,55.9,55.6,55.65,64130.0,43.8112,43.8269,43.5917,43.6309,64130.0
2018-12-14 12:00:00,55.66,55.77,55.6,55.61,41406.0,43.6387,43.725,43.5917,43.5995,41406.0
2018-12-14 12:10:00,55.61,55.73,55.45,55.68,67881.0,43.5995,43.6936,43.4741,43.6544,67881.0
2018-12-14 12:20:00,55.69,55.72,55.46,55.55,60733.0,43.6622,43.6858,43.4819,43.5525,60733.0
2018-12-14 12:30:00,55.55,55.71,55.52,55.52,32955.0,43.5525,43.6779,43.529,43.529,32955.0
2018-12-14 12:40:00,55.51,55.54,55.19,55.19,67793.0,43.5211,43.5446,43.2702,43.2702,67793.0
2018-12-14 12:50:00,55.19,55.45,55.18,55.28,53323.0,43.2702,43.4741,43.2624,43.3408,53323.0
2018-12-14 13:00:00,55.25,55.44,55.19,55.37,45801.0,43.3173,43.4662,43.2702,43.4113,45801.0
2018-12-14 13:10:00,55.35,55.52,55.33,55.36,59795.0,43.3957,43.529,43.38,43.4035,59795.0
2018-12-14 13:20:00,55.36,55.37,55.19,55.25,57063.0,43.4035,43.4113,43.2702,43.3173,57063.0
2018-12-14 13:30:00,55.24,55.27,55.08,55.23,107381.0,43.3094,43.3329,43.184,43.3016,107381.0
2018-12-14 13:40:00,55.24,55.36,55.23,55.26,59899.0,43.3094,43.4035,43.3016,43.3251,59899.0
2018-12-14 13:50:00,55.26,55.32,55.22,55.25,74811.0,43.3251,43.3721,43.2937,43.3173,74811.0
2018-12-14 14:00:00,55.24,55.45,55.24,55.4,101337.0,43.3094,43.4741,43.3094,43.4349,101337.0
2018-12-14 14:10:00,55.39,55.51,55.24,55.43,79398.0,43.427,43.5211,43.3094,43.4584,79398.0
2018-12-14 14:20:00,55.44,55.52,55.3,55.49,70444.0,43.4662,43.529,43.3565,43.5054,70444.0
2018-12-14 14:30:00,55.48,55.52,55.18,55.19,62958.0,43.4976,43.529,43.2624,43.2702,62958.0
2018-12-14 14:40:00,55.19,55.23,55.06,55.11,84842.0,43.2702,43.3016,43.1683,43.2075,84842.0
2018-12-14 14:50:00,55.11,55.52,55.1,55.46,112070.0,43.2075,43.529,43.1997,43.4819,112070.0
2018-12-14 15:00:00,55.47,55.58,55.39,55.43,129584.0,43.4898,43.576,43.427,43.4584,129584.0
2018-12-14 15:10:00,55.42,55.67,55.42,55.62,121328.0,43.4505,43.6466,43.4505,43.6074,121328.0
2018-12-14 15:20:00,55.62,55.62,55.47,55.48,129643.0,43.6074,43.6074,43.4898,43.4976,129643.0
2018-12-14 15:30:00,55.48,55.56,55.36,55.36,165331.0,43.4976,43.5603,43.4035,43.4035,165331.0
2018-12-14 15:40:00,55.36,55.39,55.14,55.23,191341.0,43.4035,43.427,43.231,43.3016,191341.0
2018-12-14 15:50:00,55.23,55.49,55.17,55.37,353541.0,43.3016,43.5054,43.2545,43.4113,353541.0
2018-12-17 09:30:00,52.36,53.48,52.06,53.46,686068.0,41.0514,41.9295,40.8162,41.9139,686068.0
2018-12-17 09:40:00,53.44,53.9,53.01,53.71,547151.0,41.8982,42.2588,41.5611,42.1099,547151.0
2018-12-17 09:50:00,53.63,53.9,53.25,53.9,243175.0,42.0471,42.2588,41.7492,42.2588,243175.0
2018-12-17 10:00:00,53.88,54.07,53.58,53.95,250412.0,42.2432,42.3921,42.0079,42.298,250412.0
2018-12-17 10:10:00,53.93,54.28,53.77,54.04,254798.0,42.2824,42.5568,42.1569,42.3686,254798.0
2018-12-17 10:20:00,54.03,54.24,53.82,53.92,196122.0,42.3608,42.5254,42.1961,42.2745,196122.0
2018-12-17 10:30:00,53.93,53.98,53.58,53.74,182807.0,42.2824,42.3216,42.0079,42.1334,182807.0
2018-12-17 10:40:00,53.77,54.25,53.68,53.89,144840.0,42.1569,42.5332,42.0864,42.251,144840.0
2018-12-17 10:50:00,53.89,54.05,53.75,53.77,125593.0,42.251,42.3764,42.1412,42.1569,125593.0
2018-12-17 11:00:00,53.78,54.17,53.78,53.93,100760.0,42.1648,42.4705,42.1648,42.2824,100760.0
2018-12-17 11:10:00,53.96,54.16,53.86,53.96,105726.0,42.3059,42.4627,42.2275,42.3059,105726.0
2018-12-17 11:20:00,53.96,54.13,53.9,54.0,73469.0,42.3059,42.4392,42.2588,42.3372,73469.0
2018-12-17 11:30:00,54.03,54.09,53.93,53.97,99489.0,42.3608,42.4078,42.2824,42.3137,99489.0
2018-12-17 11:40:00,53.98,54.04,53.81,54.03,101631.0,42.3216,42.3686,42.1883,42.3608,101631.0
2018-12-17 11:50:00,54.03,54.3,54.03,54.19,79764.0,42.3608,42.5724,42.3608,42.4862,79764.0
2018-12-17 12:00:00,54.21,54.37,54.06,54.09,98679.0,42.5019,42.6273,42.3843,42.4078,98679.0
2018-12-17 12:10:00,54.06,54.13,53.95,53.99,81098.0,42.3843,42.4392,42.298,42.3294,81098.0
2018-12-17 12:20:00,53.99,54.06,53.75,53.83,64128.0,42.3294,42.3843,42.1412,42.204,64128.0
2018-12-17 12:30:00,53.79,53.79,53.38,53.47,117767.0,42.1726,42.1726,41.8511,41.9217,117767.0
2018-12-17 12:40:00,53.48,53.51,53.21,53.36,119503.0,41.9295,41.9531,41.7179,41.8355,119503.0
2018-12-17 12:50:00,53.35,53.38,53.16,53.32,101090.0,41.8276,41.8511,41.6787,41.8041,101090.0
2018-12-17 13:00:00,53.3,53.53,53.18,53.46,182897.0,41.7884,41.9687,41.6943,41.9139,182897.0
2018-12-17 13:10:00,53.44,53.51,53.06,53.11,113663.0,41.8982,41.9531,41.6003,41.6395,113663.0
2018-12-17 13:20:00,53.14,53.47,53.02,53.38,81189.0,41.663,41.9217,41.5689,41.8511,81189.0
2018-12-17 13:30:00,53.38,53.5,52.93,52.97,197893.0,41.8511,41.9452,41.4983,41.5297,197893.0
2018-12-17 13:40:00,52.97,53.16,52.73,52.8,103410.0,41.5297,41.6787,41.3415,41.3964,103410.0
2018-12-17 13:50:00,52.8,52.81,52.66,52.66,90106.0,41.3964,41.4043,41.2866,41.2866,90106.0
2018-12-17 14:00:00,52.65,52.71,52.45,52.52,144741.0,41.2788,41.3258,41.122,41.1769,144741.0
2018-12-17 14:10:00,52.52,52.62,52.42,52.46,89915.0,41.1769,41.2553,41.0985,41.1298,89915.0
2018-12-17 14:20:00,52.45,52.72,52.38,52.63,105060.0,41.122,41.3337,41.0671,41.2631,105060.0
2018-12-17 14:30:00,52.64,52.8,52.45,52.48,133023.0,41.271,41.3964,41.122,41.1455,133023.0
2018-12-17 14:40:00,52.48,52.72,52.42,52.42,121184.0,41.1455,41.3337,41.0985,41.0985,121184.0
2018-12-17 14:50:00,52.42,52.42,52.14,52.2,170531.0,41.0985,41.0985,40.879,40.926,170531.0
2018-12-17 15:00:00,52.19,52.38,52.04,52.21,201583.0,40.9182,41.0671,40.8006,40.9338,201583.0
2018-12-17 15:10:00,52.21,52.34,52.05,52.09,158001.0,40.9338,41.0358,40.8084,40.8398,158001.0
2018-12-17 15:20:00,52.09,52.14,51.74,51.76,245440.0,40.8398,40.879,40.5653,40.581,245440.0
2018-12-17 15:30:00,51.78,51.91,51.56,51.83,269295.0,40.5967,40.6986,40.4242,40.6359,269295.0
2018-12-17 15:40:00,51.81,51.96,51.72,51.88,384041.0,40.6202,40.7378,40.5497,40.6751,384041.0
2018-12-17 15:50:00,51.88,52.26,51.86,52.24,573680.0,40.6751,40.973,40.6594,40.9574,573680.0
2018-12-18 09:30:00,52.79,53.1,52.3,52.97,159988.0,41.3886,41.6316,41.0044,41.5297,159988.0
2018-12-18 09:40:00,53.06,53.5,52.71,53.33,100382.0,41.6003,41.9452,41.3258,41.8119,100382.0
2018-12-18 09:50:00,53.3,53.32,52.89,53.09,112333.0,41.7884,41.8041,41.467,41.6238,112333.0
2018-12-18 10:00:00,53.1,53.12,52.4,52.59,101678.0,41.6316,41.6473,41.0828,41.2318,101678.0
2018-12-18 10:10:00,52.62,52.63,52.1,52.18,101692.0,41.2553,41.2631,40.8476,40.9103,101692.0
2018-12-18 10:20:00,52.17,52.18,51.88,52.09,96611.0,40.9025,40.9103,40.6751,40.8398,96611.0
2018-12-18 10:30:00,52.08,52.37,52.05,52.19,75709.0,40.8319,41.0593,40.8084,40.9182,75709.0
2018-12-18 10:40:00,52.19,52.22,51.84,51.96,87744.0,40.9182,40.9417,40.6437,40.7378,87744.0
2018-12-18 10:50:00,51.96,52.07,51.85,51.96,82226.0,40.7378,40.8241,40.6516,40.7378,82226.0
2018-12-18 11:00:00,51.96,52.1,51.81,51.82,66610.0,40.7378,40.8476,40.6202,40.6281,66610.0
2018-12-18 11:10:00,51.83,51.89,51.68,51.75,76212.0,40.6359,40.6829,40.5183,40.5732,76212.0
2018-12-18 11:20:00,51.75,51.76,51.56,51.71,112401.0,40.5732,40.581,40.4242,40.5418,112401.0
2018-12-18 11:30:00,51.7,51.81,51.64,51.73,73909.0,40.534,40.6202,40.4869,40.5575,73909.0
2018-12-18 11:40:00,51.7,51.74,51.56,51.71,53848.0,40.534,40.5653,40.4242,40.5418,53848.0
2018-12-18 11:50:00,51.72,51.91,51.68,51.78,83072.0,40.5497,40.6986,40.5183,40.5967,83072.0
2018-12-18 12:00:00,51.8,52.21,51.8,52.1,67380.0,40.6124,40.9338,40.6124,40.8476,67380.0
2018-12-18 12:10:00,52.11,52.21,51.99,52.21,61712.0,40.8554,40.9338,40.7614,40.9338,61712.0
2018-12-18 12:20:00,52.19,52.26,52.11,52.22,53827.0,40.9182,40.973,40.8554,40.9417,53827.0
2018-12-18 12:30:00,52.24,52.42,52.2,52.3,61769.0,40.9574,41.0985,40.926,41.0044,61769.0
2018-12-18 12:40:00,52.29,52.57,52.29,52.55,53591.0,40.9966,41.2161,40.9966,41.2004,53591.0
2018-12-18 12:50:00,52.55,52.79,52.48,52.69,119240.0,41.2004,41.3886,41.1455,41.3102,119240.0
2018-12-18 13:00:00,52.7,52.7,52.51,52.55,54799.0,41.318,41.318,41.169,41.2004,54799.0
2018-12-18 13:10:00,52.55,52.65,52.52,52.58,49976.0,41.2004,41.2788,41.1769,41.2239,49976.0
2018-12-18 13:20:00,52.59,52.63,52.38,52.4,100795.0,41.2318,41.2631,41.0671,41.0828,100795.0
2018-12-18 13:30:00,52.4,52.44,52.23,52.3,63891.0,41.0828,41.1142,40.9495,41.0044,63891.0
2018-12-18 13:40:00,52.33,52.39,52.23,52.35,36782.0,41.0279,41.075,40.9495,41.0436,36782.0
2018-12-18 13:50:00,52.36,52.38,52.21,52.31,54071.0,41.0514,41.0671,40.9338,41.0122,54071.0
2018-12-18 14:00:00,52.31,52.47,52.28,52.47,76713.0,41.0122,41.1377,40.9887,41.1377,76713.0
2018-12-18 14:10:00,52.48,52.52,52.31,52.32,64802.0,41.1455,41.1769,41.0122,41.0201,64802.0
2018-12-18 14:20:00,52.32,52.35,52.17,52.23,53175.0,41.0201,41.0436,40.9025,40.9495,53175.0
2018-12-18 14:30:00,52.23,52.23,51.94,52.04,81641.0,40.9495,40.9495,40.7222,40.8006,81641.0
2018-12-18 14:40:00,52.04,52.12,51.76,51.92,55530.0,40.8006,40.8633,40.581,40.7065,55530.0
2018-12-18 14:50:00,51.91,51.97,51.75,51.77,48791.0,40.6986,40.7457,40.5732,40.5889,48791.0
2018-12-18 15:00:00,51.78,51.99,51.69,51.89,79896.0,40.5967,40.7614,40.5261,40.6829,79896.0
2018-12-18 15:10:00,51.86,52.05,51.8,51.95,74194.0,40.6594,40.8084,40.6124,40.73,74194.0
2018-12-18 15:20:00,51.94,51.98,51.69,51.8,80700.0,40.7222,40.7535,40.5261,40.6124,80700.0
2018-12-18 15:30:00,51.81,51.99,51.8,51.88,94982.0,40.6202,40.7614,40.6124,40.6751,94982.0
2018-12-18 15:40:00,51.88,52.4,51.86,52.35,190096.0,40.6751,41.0828,40.6594,41.0436,190096.0
2018-12-18 15:50:00,52.35,52.43,51.94,51.99,571414.0,41.0436,41.1063,40.7222,40.7614,571414.0
2018-12-19 09:30:00,52.99,53.5,52.44,52.49,161072.0,41.5454,41.9452,41.1142,41.1534,161072.0
2018-12-19 09:40:00,52.52,52.83,52.42,52.79,81884.0,41.1769,41.4199,41.0985,41.3886,81884.0
2018-12-19 09:50:00,52.8,52.8,52.29,52.45,80634.0,41.3964,41.3964,40.9966,41.122,80634.0
2018-12-19 10:00:00,52.46,52.59,52.38,52.5,59647.0,41.1298,41.2318,41.0671,41.1612,59647.0
2018-12-19 10:10:00,52.53,53.07,52.43,53.04,117259.0,41.1847,41.6081,41.1063,41.5846,117259.0
2018-12-19 10:20:00,53.04,53.4,53.02,53.3,271637.0,41.5846,41.8668,41.5689,41.7884,271637.0
2018-12-19 10:30:00,53.3,53.41,53.22,53.37,192364.0,41.7884,41.8747,41.7257,41.8433,192364.0
2018-12-19 10:40:00,53.35,53.35,53.01,53.04,151019.0,41.8276,41.8276,41.5611,41.5846,151019.0
2018-12-19 10:50:00,53.06,53.52,53.06,53.5,173853.0,41.6003,41.9609,41.6003,41.9452,173853.0
2018-12-19 11:00:00,53.51,53.53,53.26,53.29,65571.0,41.9531,41.9687,41.7571,41.7806,65571.0
2018-12-19 11:10:00,53.29,53.32,53.11,53.19,76180.0,41.7806,41.8041,41.6395,41.7022,76180.0
2018-12-19 11:20:00,53.19,53.34,53.06,53.15,64435.0,41.7022,41.8198,41.6003,41.6708,64435.0
2018-12-19 11:30:00,53.15,53.17,52.97,53.04,68658.0,41.6708,41.6865,41.5297,41.5846,68658.0
2018-12-19 11:40:00,53.04,53.24,53.02,53.23,65706.0,41.5846,41.7414,41.5689,41.7335,65706.0
2018-12-19 11:50:00,53.23,53.36,53.16,53.27,46421.0,41.7335,41.8355,41.6787,41.7649,46421.0
2018-12-19 12:00:00,53.26,53.37,53.23,53.36,53825.0,41.7571,41.8433,41.7335,41.8355,53825.0
2018-12-19 12:10:00,53.35,53.35,53.17,53.27,49946.0,41.8276,41.8276,41.6865,41.7649,49946.0
2018-12-19 12:20:00,53.27,53.33,53.2,53.28,53687.0,41.7649,41.8119,41.71,41.7727,53687.0
2018-12-19 12:30:00,53.27,53.35,53.23,53.34,54510.0,41.7649,41.8276,41.7335,41.8198,54510.0
2018-12-19 12:40:00,53.34,53.37,53.14,53.16,59432.0,41.8198,41.8433,41.663,41.6787,59432.0
2018-12-19 12:50:00,53.16,53.21,53.06,53.08,39528.0,41.6787,41.7179,41.6003,41.6159,39528.0
2018-12-19 13:00:00,53.06,53.08,52.95,52.96,42830.0,41.6003,41.6159,41.514,41.5219,42830.0
2018-12-19 13:10:00,52.95,53.05,52.9,53.04,61376.0,41.514,41.5924,41.4748,41.5846,61376.0
2018-12-19 13:20:00,53.04,53.1,52.89,52.94,40960.0,41.5846,41.6316,41.467,41.5062,40960.0
2018-12-19 13:30:00,52.96,53.01,52.83,52.84,30995.0,41.5219,41.5611,41.4199,41.4278,30995.0
2018-12-19 13:40:00,52.85,53.0,52.81,52.95,46458.0,41.4356,41.5532,41.4043,41.514,46458.0
2018-12-19 13:50:00,52.93,53.13,52.82,53.11,40877.0,41.4983,41.6551,41.4121,41.6395,40877.0
2018-12-19 14:00:00,53.14,53.19,51.93,52.04,72663.0,41.663,41.7022,40.7143,40.8006,72663.0
2018-12-19 14:10:00,52.05,52.39,51.68,52.27,124417.0,40.8084,41.075,40.5183,40.9809,124417.0
2018-12-19 14:20:00,52.32,52.55,52.17,52.43,80910.0,41.0201,41.2004,40.9025,41.1063,80910.0
2018-12-19 14:30:00,52.42,52.69,52.33,52.52,58930.0,41.0985,41.3102,41.0279,41.1769,58930.0
2018-12-19 14:40:00,52.43,52.46,51.77,52.1,86470.0,41.1063,41.1298,40.5889,40.8476,86470.0
2018-12-19 14:50:00,52.04,52.07,51.52,51.69,91958.0,40.8006,40.8241,40.3929,40.5261,91958.0
2018-12-19 15:00:00,51.65,51.66,50.89,51.21,115988.0,40.4948,40.5026,39.8989,40.1498,115988.0
2018-12-19 15:10:00,51.22,51.47,51.02,51.21,100481.0,40.1577,40.3537,40.0008,40.1498,100481.0
2018-12-19 15:20:00,51.18,51.37,50.86,50.87,93681.0,40.1263,40.2753,39.8754,39.8832,93681.0
2018-12-19 15:30:00,50.86,51.1,50.83,50.89,130847.0,39.8754,40.0636,39.8519,39.8989,130847.0
2018-12-19 15:40:00,50.87,50.95,50.74,50.94,177303.0,39.8832,39.946,39.7813,39.9381,177303.0
2018-12-19 15:50:00,50.94,51.11,50.9,50.97,310292.0,39.9381,40.0714,39.9068,39.9616,310292.0
2018-12-20 09:30:00,50.81,51.1,50.54,50.95,69787.0,39.8362,40.0636,39.6245,39.946,69787.0
2018-12-20 09:40:00,50.94,51.26,50.44,51.03,63519.0,39.9381,40.189,39.5461,40.0087,63519.0
2018-12-20 09:50:00,50.92,51.07,50.43,50.98,92920.0,39.9224,40.0401,39.5383,39.9695,92920.0
2018-12-20 10:00:00,51.01,51.87,50.91,51.76,231914.0,39.993,40.6673,39.9146,40.581,231914.0
2018-12-20 10:10:00,51.72,51.88,51.61,51.61,86302.0,40.5497,40.6751,40.4634,40.4634,86302.0
2018-12-20 10:20:00,51.54,51.88,51.51,51.68,53606.0,40.4085,40.6751,40.385,40.5183,53606.0
2018-12-20 10:30:00,51.66,51.88,51.58,51.72,87764.0,40.5026,40.6751,40.4399,40.5497,87764.0
2018-12-20 10:40:00,51.73,51.97,51.64,51.64,88215.0,40.5575,40.7457,40.4869,40.4869,88215.0
2018-12-20 10:50:00,51.64,51.75,51.47,51.47,80411.0,40.4869,40.5732,40.3537,40.3537,80411.0
2018-12-20 11:00:00,51.44,51.67,51.33,51.4,77897.0,40.3301,40.5105,40.2439,40.2988,77897.0
2018-12-20 11:10:00,51.4,51.47,51.21,51.26,78498.0,40.2988,40.3537,40.1498,40.189,78498.0
2018-12-20 11:20:00,51.26,51.27,50.74,50.92,93917.0,40.189,40.1969,39.7813,39.9224,93917.0
2018-12-20 11:30:00,50.91,51.01,50.82,50.85,58170.0,39.9146,39.993,39.844,39.8676,58170.0
2018-12-20 11:40:00,50.88,50.96,50.67,50.69,86461.0,39.8911,39.9538,39.7264,39.7421,86461.0
2018-12-20 11:50:00,50.68,51.05,50.46,50.66,87951.0,39.7343,40.0244,39.5618,39.7186,87951.0
2018-12-20 12:00:00,50.67,50.75,50.55,50.61,57873.0,39.7264,39.7892,39.6324,39.6794,57873.0
2018-12-20 12:10:00,50.61,50.73,50.24,50.6,71195.0,39.6794,39.7735,39.3893,39.6716,71195.0
2018-12-20 12:20:00,50.48,50.88,50.48,50.85,70894.0,39.5775,39.8911,39.5775,39.8676,70894.0
2018-12-20 12:30:00,50.83,50.91,50.67,50.69,52359.0,39.8519,39.9146,39.7264,39.7421,52359.0
2018-12-20 12:40:00,50.68,50.78,50.54,50.65,54428.0,39.7343,39.8127,39.6245,39.7108,54428.0
2018-12-20 12:50:00,50.64,50.76,50.54,50.68,51941.0,39.7029,39.797,39.6245,39.7343,51941.0
2018-12-20 13:00:00,50.67,50.68,50.28,50.31,73202.0,39.7264,39.7343,39.4207,39.4442,73202.0
2018-12-20 13:10:00,50.29,50.58,50.27,50.44,36533.0,39.4285,39.6559,39.4128,39.5461,36533.0
2018-12-20 13:20:00,50.41,50.57,50.37,50.47,42791.0,39.5226,39.648,39.4912,39.5696,42791.0
2018-12-20 13:30:00,50.46,50.49,50.18,50.29,41679.0,39.5618,39.5853,39.3423,39.4285,41679.0
2018-12-20 13:40:00,50.26,50.35,50.03,50.26,51697.0,39.405,39.4756,39.2247,39.405,51697.0
2018-12-20 13:50:00,50.27,50.27,50.09,50.21,51946.0,39.4128,39.4128,39.2717,39.3658,51946.0
2018-12-20 14:00:00,50.23,50.3,49.88,49.95,98407.0,39.3815,39.4364,39.1071,39.1619,98407.0
2018-12-20 14:10:00,49.89,49.93,49.65,49.7,56173.0,39.1149,39.1463,38.9267,38.9659,56173.0
2018-12-20 14:20:00,49.72,50.09,49.72,50.08,63613.0,38.9816,39.2717,38.9816,39.2639,63613.0
2018-12-20 14:30:00,50.09,50.35,49.97,50.31,118899.0,39.2717,39.4756,39.1776,39.4442,118899.0
2018-12-20 14:40:00,50.31,51.0,50.31,51.0,220587.0,39.4442,39.9852,39.4442,39.9852,220587.0
2018-12-20 14:50:00,50.99,51.01,50.51,50.69,268867.0,39.9773,39.993,39.601,39.7421,268867.0
2018-12-20 15:00:00,50.69,50.72,50.3,50.59,79448.0,39.7421,39.7656,39.4364,39.6637,79448.0
2018-12-20 15:10:00,50.59,51.06,50.59,50.69,192705.0,39.6637,40.0322,39.6637,39.7421,192705.0
2018-12-20 15:20:00,50.69,51.06,50.64,50.66,115482.0,39.7421,40.0322,39.7029,39.7186,115482.0
2018-12-20 15:30:00,50.66,50.8,50.54,50.73,168083.0,39.7186,39.8284,39.6245,39.7735,168083.0
2018-12-20 15:40:00,50.7,50.82,50.37,50.39,247587.0,39.75,39.844,39.4912,39.5069,247587.0
2018-12-20 15:50:00,50.37,50.46,50.26,50.39,374490.0,39.4912,39.5618,39.405,39.5069,374490.0
2018-12-21 09:30:00,50.77,51.12,50.43,50.92,375978.0,39.8048,40.0793,39.5383,39.9224,375978.0
2018-12-21 09:40:00,50.97,51.18,50.5,50.5,83430.0,39.9616,40.1263,39.5932,39.5932,83430.0
2018-12-21 09:50:00,50.52,50.91,50.45,50.73,157648.0,39.6088,39.9146,39.554,39.7735,157648.0
2018-12-21 10:00:00,50.79,51.14,50.6,51.06,137481.0,39.8205,40.0949,39.6716,40.0322,137481.0
2018-12-21 10:10:00,51.02,51.47,51.02,51.41,172238.0,40.0008,40.3537,40.0008,40.3066,172238.0
2018-12-21 10:20:00,51.44,51.6,51.13,51.17,101475.0,40.3301,40.4556,40.0871,40.1185,101475.0
2018-12-21 10:30:00,51.18,51.22,50.71,50.81,51220.0,40.1263,40.1577,39.7578,39.8362,51220.0
2018-12-21 10:40:00,50.81,51.14,50.69,50.91,51889.0,39.8362,40.0949,39.7421,39.9146,51889.0
2018-12-21 10:50:00,50.9,50.94,50.62,50.63,64923.0,39.9068,39.9381,39.6872,39.6951,64923.0
2018-12-21 11:00:00,50.63,50.64,50.17,50.17,75141.0,39.6951,39.7029,39.3344,39.3344,75141.0
2018-12-21 11:10:00,50.2,50.55,50.19,50.41,40595.0,39.358,39.6324,39.3501,39.5226,40595.0
2018-12-21 11:20:00,50.41,50.69,50.31,50.69,51827.0,39.5226,39.7421,39.4442,39.7421,51827.0
2018-12-21 11:30:00,50.69,50.74,50.42,50.44,36093.0,39.7421,39.7813,39.5304,39.5461,36093.0
2018-12-21 11:40:00,50.42,50.5,50.18,50.18,51481.0,39.5304,39.5932,39.3423,39.3423,51481.0
2018-12-21 11:50:00,50.18,50.43,50.11,50.15,54560.0,39.3423,39.5383,39.2874,39.3187,54560.0
2018-12-21 12:00:00,50.15,50.23,50.02,50.18,67157.0,39.3187,39.3815,39.2168,39.3423,67157.0
2018-12-21 12:10:00,50.16,50.16,49.77,49.77,34455.0,39.3266,39.3266,39.0208,39.0208,34455.0
2018-12-21 12:20:00,49.77,49.9,49.61,49.62,44694.0,39.0208,39.1227,38.8954,38.9032,44694.0
2018-12-21 12:30:00,49.63,49.89,49.44,49.82,63827.0,38.9111,39.1149,38.7621,39.06,63827.0
2018-12-21 12:40:00,49.8,50.1,49.73,49.91,45399.0,39.0443,39.2795,38.9895,39.1306,45399.0
2018-12-21 12:50:00,49.93,49.93,49.6,49.71,46277.0,39.1463,39.1463,38.8875,38.9738,46277.0
2018-12-21 13:00:00,49.7,49.81,49.52,49.61,40572.0,38.9659,39.0522,38.8248,38.8954,40572.0
2018-12-21 13:10:00,49.61,49.7,49.43,49.43,70608.0,38.8954,38.9659,38.7543,38.7543,70608.0
2018-12-21 13:20:00,49.42,49.71,49.42,49.56,36659.0,38.7464,38.9738,38.7464,38.8562,36659.0
2018-12-21 13:30:00,49.59,49.74,49.52,49.66,29630.0,38.8797,38.9973,38.8248,38.9346,29630.0
2018-12-21 13:40:00,49.7,49.77,49.53,49.56,50836.0,38.9659,39.0208,38.8327,38.8562,50836.0
2018-12-21 13:50:00,49.58,49.63,49.37,49.42,43017.0,38.8719,38.9111,38.7072,38.7464,43017.0
2018-12-21 14:00:00,49.39,49.53,49.31,49.39,47481.0,38.7229,38.8327,38.6602,38.7229,47481.0
2018-12-21 14:10:00,49.39,49.42,49.15,49.35,52037.0,38.7229,38.7464,38.5347,38.6915,52037.0
2018-12-21 14:20:00,49.37,49.46,49.19,49.23,41094.0,38.7072,38.7778,38.5661,38.5974,41094.0
2018-12-21 14:30:00,49.24,49.36,49.19,49.29,45546.0,38.6053,38.6994,38.5661,38.6445,45546.0
2018-12-21 14:40:00,49.32,49.37,49.08,49.2,45674.0,38.668,38.7072,38.4798,38.5739,45674.0
2018-12-21 14:50:00,49.21,49.47,49.19,49.31,51679.0,38.5818,38.7856,38.5661,38.6602,51679.0
2018-12-21 15:00:00,49.32,49.45,49.22,49.28,80356.0,38.668,38.7699,38.5896,38.6366,80356.0
2018-12-21 15:10:00,49.28,49.3,48.86,48.87,77704.0,38.6366,38.6523,38.3074,38.3152,77704.0
2018-12-21 15:20:00,48.87,48.98,48.76,48.78,74803.0,38.3152,38.4014,38.229,38.2446,74803.0
2018-12-21 15:30:00,48.77,48.95,48.62,48.62,112181.0,38.2368,38.3779,38.1192,38.1192,112181.0
2018-12-21 15:40:00,48.61,49.24,48.61,49.04,301915.0,38.1114,38.6053,38.1114,38.4485,301915.0
2018-12-21 15:50:00,49.06,49.2,48.84,48.86,522204.0,38.4642,38.5739,38.2917,38.3074,522204.0
2018-12-24 09:30:00,48.53,48.81,47.97,48.37,94450.0,38.0486,38.2682,37.6096,37.9232,94450.0
2018-12-24 09:40:00,48.32,48.42,47.72,47.98,44903.0,37.884,37.9624,37.4136,37.6174,44903.0
2018-12-24 09:50:00,47.98,48.19,47.76,48.02,62928.0,37.6174,37.7821,37.4449,37.6488,62928.0
2018-12-24 10:00:00,47.99,48.27,47.84,47.99,36997.0,37.6253,37.8448,37.5077,37.6253,36997.0
2018-12-24 10:10:00,47.99,48.55,47.99,48.15,70612.0,37.6253,38.0643,37.6253,37.7507,70612.0
2018-12-24 10:20:00,48.19,48.65,48.17,48.49,53682.0,37.7821,38.1427,37.7664,38.0173,53682.0
2018-12-24 10:30:00,48.54,49.06,48.51,49.05,47632.0,38.0565,38.4642,38.033,38.4563,47632.0
2018-12-24 10:40:00,49.07,49.35,49.05,49.26,72927.0,38.472,38.6915,38.4563,38.621,72927.0
2018-12-24 10:50:00,49.25,49.39,49.06,49.32,58403.0,38.6131,38.7229,38.4642,38.668,58403.0
2018-12-24 11:00:00,49.33,49.5,48.86,49.03,69825.0,38.6759,38.8091,38.3074,38.4406,69825.0
2018-12-24 11:10:00,49.03,49.28,48.98,49.1,39683.0,38.4406,38.6366,38.4014,38.4955,39683.0
2018-12-24 11:20:00,49.12,49.29,48.96,49.15,53602.0,38.5112,38.6445,38.3858,38.5347,53602.0
2018-12-24 11:30:00,49.1,49.39,49.09,49.32,36757.0,38.4955,38.7229,38.4877,38.668,36757.0
2018-12-24 11:40:00,49.34,49.5,49.04,49.15,35839.0,38.6837,38.8091,38.4485,38.5347,35839.0
2018-12-24 11:50:00,49.14,49.34,49.04,49.15,38353.0,38.5269,38.6837,38.4485,38.5347,38353.0
2018-12-24 12:00:00,49.16,49.34,49.03,49.03,36001.0,38.5426,38.6837,38.4406,38.4406,36001.0
2018-12-24 12:10:00,49.04,49.14,48.91,48.94,44690.0,38.4485,38.5269,38.3466,38.3701,44690.0
2018-12-24 12:20:00,48.96,49.24,48.79,49.09,68871.0,38.3858,38.6053,38.2525,38.4877,68871.0
2018-12-24 12:30:00,49.1,49.22,48.92,48.98,63482.0,38.4955,38.5896,38.3544,38.4014,63482.0
2018-12-24 12:40:00,48.98,51.01,48.66,48.71,199347.0,38.4014,39.993,38.1506,38.1898,199347.0
2018-12-24 12:50:00,48.72,48.72,48.17,48.26,168315.0,38.1976,38.1976,37.7664,37.8369,168315.0
2018-12-26 09:30:00,48.6,49.28,48.6,49.23,168277.0,38.1035,38.6366,38.1035,38.5974,168277.0
2018-12-26 09:40:00,49.3,49.45,48.95,49.23,175160.0,38.6523,38.7699,38.3779,38.5974,175160.0
2018-12-26 09:50:00,49.26,49.3,49.07,49.17,56308.0,38.621,38.6523,38.472,38.5504,56308.0
2018-12-26 10:00:00,49.15,49.34,48.66,48.84,92658.0,38.5347,38.6837,38.1506,38.2917,92658.0
2018-12-26 10:10:00,48.86,48.88,48.46,48.56,82105.0,38.3074,38.323,37.9938,38.0722,82105.0
2018-12-26 10:20:00,48.56,48.99,48.56,48.77,47194.0,38.0722,38.4093,38.0722,38.2368,47194.0
2018-12-26 10:30:00,48.79,48.91,48.56,48.57,32951.0,38.2525,38.3466,38.0722,38.08,32951.0
2018-12-26 10:40:00,48.6,48.88,48.57,48.84,31023.0,38.1035,38.323,38.08,38.2917,31023.0
2018-12-26 10:50:00,48.85,49.02,48.62,48.84,47714.0,38.2995,38.4328,38.1192,38.2917,47714.0
2018-12-26 11:00:00,48.85,49.06,48.77,48.97,46118.0,38.2995,38.4642,38.2368,38.3936,46118.0
2018-12-26 11:10:00,48.97,49.38,48.85,49.24,94201.0,38.3936,38.7151,38.2995,38.6053,94201.0
2018-12-26 11:20:00,49.25,49.38,49.06,49.36,39571.0,38.6131,38.7151,38.4642,38.6994,39571.0
2018-12-26 11:30:00,49.33,49.43,49.16,49.43,60084.0,38.6759,38.7543,38.5426,38.7543,60084.0
2018-12-26 11:40:00,49.42,49.44,49.26,49.35,38255.0,38.7464,38.7621,38.621,38.6915,38255.0
2018-12-26 11:50:00,49.32,49.55,49.2,49.55,29521.0,38.668,38.8483,38.5739,38.8483,29521.0
2018-12-26 12:00:00,49.54,49.8,49.5,49.79,49425.0,38.8405,39.0443,38.8091,39.0365,49425.0
2018-12-26 12:10:00,49.78,50.06,49.63,49.67,52650.0,39.0287,39.2482,38.9111,38.9424,52650.0
2018-12-26 12:20:00,49.7,49.77,49.54,49.6,59927.0,38.9659,39.0208,38.8405,38.8875,59927.0
2018-12-26 12:30:00,49.59,50.15,49.49,50.12,70527.0,38.8797,39.3187,38.8013,39.2952,70527.0
2018-12-26 12:40:00,50.13,50.14,49.82,49.9,93708.0,39.3031,39.3109,39.06,39.1227,93708.0
2018-12-26 12:50:00,49.91,50.1,49.91,50.03,48588.0,39.1306,39.2795,39.1306,39.2247,48588.0
2018-12-26 13:00:00,50.08,50.11,49.91,50.05,47637.0,39.2639,39.2874,39.1306,39.2403,47637.0
2018-12-26 13:10:00,50.05,50.15,49.91,49.98,197116.0,39.2403,39.3187,39.1306,39.1855,197116.0
2018-12-26 13:20:00,49.95,50.15,49.94,50.07,39516.0,39.1619,39.3187,39.1541,39.256,39516.0
2018-12-26 13:30:00,50.06,50.23,50.01,50.23,30386.0,39.2482,39.3815,39.209,39.3815,30386.0
2018-12-26 13:40:00,50.23,50.54,50.22,50.4,120645.0,39.3815,39.6245,39.3736,39.5148,120645.0
2018-12-26 13:50:00,50.4,51.0,50.4,51.0,105728.0,39.5148,39.9852,39.5148,39.9852,105728.0
2018-12-26 14:00:00,51.0,51.0,50.57,50.68,66860.0,39.9852,39.9852,39.648,39.7343,66860.0
2018-12-26 14:10:00,50.68,50.8,50.58,50.64,39390.0,39.7343,39.8284,39.6559,39.7029,39390.0
2018-12-26 14:20:00,50.64,50.92,50.56,50.89,98581.0,39.7029,39.9224,39.6402,39.8989,98581.0
2018-12-26 14:30:00,50.9,51.04,50.84,50.9,55957.0,39.9068,40.0165,39.8597,39.9068,55957.0
2018-12-26 14:40:00,50.91,50.98,50.73,50.8,33999.0,39.9146,39.9695,39.7735,39.8284,33999.0
2018-12-26 14:50:00,50.81,51.02,50.79,51.02,57971.0,39.8362,40.0008,39.8205,40.0008,57971.0
2018-12-26 15:00:00,51.0,51.13,50.96,51.05,66983.0,39.9852,40.0871,39.9538,40.0244,66983.0
2018-12-26 15:10:00,51.05,51.18,51.04,51.05,58896.0,40.0244,40.1263,40.0165,40.0244,58896.0
2018-12-26 15:20:00,51.04,51.25,51.04,51.21,72879.0,40.0165,40.1812,40.0165,40.1498,72879.0
2018-12-26 15:30:00,51.22,51.38,51.17,51.35,173112.0,40.1577,40.2831,40.1185,40.2596,173112.0
2018-12-26 15:40:00,51.33,51.5,51.23,51.3,251370.0,40.2439,40.3772,40.1655,40.2204,251370.0
2018-12-26 15:50:00,51.3,51.62,51.3,51.57,399796.0,40.2204,40.4713,40.2204,40.4321,399796.0
2018-12-27 09:30:00,50.72,51.29,50.72,51.11,83984.0,39.7656,40.2125,39.7656,40.0714,83984.0
2018-12-27 09:40:00,51.1,51.16,50.55,50.61,106440.0,40.0636,40.1106,39.6324,39.6794,106440.0
2018-12-27 09:50:00,50.61,50.76,50.37,50.73,47020.0,39.6794,39.797,39.4912,39.7735,47020.0
2018-12-27 10:00:00,50.73,50.97,50.13,50.13,40079.0,39.7735,39.9616,39.3031,39.3031,40079.0
2018-12-27 10:10:00,50.15,50.57,50.09,50.27,73135.0,39.3187,39.648,39.2717,39.4128,73135.0
2018-12-27 10:20:00,50.26,50.33,50.13,50.22,37459.0,39.405,39.4599,39.3031,39.3736,37459.0
2018-12-27 10:30:00,50.23,50.43,50.11,50.29,39882.0,39.3815,39.5383,39.2874,39.4285,39882.0
2018-12-27 10:40:00,50.29,50.95,50.22,50.81,69712.0,39.4285,39.946,39.3736,39.8362,69712.0
2018-12-27 10:50:00,50.8,50.88,50.6,50.67,156277.0,39.8284,39.8911,39.6716,39.7264,156277.0
2018-12-27 11:00:00,50.7,50.95,50.67,50.85,77357.0,39.75,39.946,39.7264,39.8676,77357.0
2018-12-27 11:10:00,50.83,51.28,50.81,51.24,57964.0,39.8519,40.2047,39.8362,40.1733,57964.0
2018-12-27 11:20:00,51.25,51.5,51.19,51.44,74129.0,40.1812,40.3772,40.1341,40.3301,74129.0
2018-12-27 11:30:00,51.45,51.51,51.11,51.17,85269.0,40.338,40.385,40.0714,40.1185,85269.0
2018-12-27 11:40:00,51.15,51.15,50.77,50.86,42443.0,40.1028,40.1028,39.8048,39.8754,42443.0
2018-12-27 11:50:00,50.87,51.1,50.84,51.04,34916.0,39.8832,40.0636,39.8597,40.0165,34916.0
2018-12-27 12:00:00,51.03,51.06,50.58,50.59,95156.0,40.0087,40.0322,39.6559,39.6637,95156.0
2018-12-27 12:10:00,50.61,50.95,50.55,50.92,34662.0,39.6794,39.946,39.6324,39.9224,34662.0
2018-12-27 12:20:00,50.91,50.97,50.53,50.64,45238.0,39.9146,39.9616,39.6167,39.7029,45238.0
2018-12-27 12:30:00,50.61,50.76,50.54,50.69,41417.0,39.6794,39.797,39.6245,39.7421,41417.0
2018-12-27 12:40:00,50.66,50.69,50.19,50.35,68865.0,39.7186,39.7421,39.3501,39.4756,68865.0
2018-12-27 12:50:00,50.33,50.54,50.32,50.5,27410.0,39.4599,39.6245,39.452,39.5932,27410.0
2018-12-27 13:00:00,50.48,50.72,50.46,50.65,27857.0,39.5775,39.7656,39.5618,39.7108,27857.0
2018-12-27 13:10:00,50.64,50.71,50.49,50.49,23003.0,39.7029,39.7578,39.5853,39.5853,23003.0
2018-12-27 13:20:00,50.48,50.49,50.29,50.34,40634.0,39.5775,39.5853,39.4285,39.4677,40634.0
2018-12-27 13:30:00,50.32,50.56,50.31,50.42,26979.0,39.452,39.6402,39.4442,39.5304,26979.0
2018-12-27 13:40:00,50.42,50.49,50.21,50.23,33464.0,39.5304,39.5853,39.3658,39.3815,33464.0
2018-12-27 13:50:00,50.26,50.28,50.09,50.22,52231.0,39.405,39.4207,39.2717,39.3736,52231.0
2018-12-27 14:00:00,50.19,50.2,50.01,50.03,47990.0,39.3501,39.358,39.209,39.2247,47990.0
2018-12-27 14:10:00,50.03,50.09,50.0,50.07,61099.0,39.2247,39.2717,39.2011,39.256,61099.0
2018-12-27 14:20:00,50.07,50.3,50.04,50.27,40538.0,39.256,39.4364,39.2325,39.4128,40538.0
2018-12-27 14:30:00,50.26,50.26,50.03,50.16,27433.0,39.405,39.405,39.2247,39.3266,27433.0
2018-12-27 14:40:00,50.15,50.53,50.14,50.32,37640.0,39.3187,39.6167,39.3109,39.452,37640.0
2018-12-27 14:50:00,50.3,50.6,50.24,50.43,43189.0,39.4364,39.6716,39.3893,39.5383,43189.0
2018-12-27 15:00:00,50.44,50.44,50.18,50.38,41793.0,39.5461,39.5461,39.3423,39.4991,41793.0
2018-12-27 15:10:00,50.41,50.76,50.31,50.71,49880.0,39.5226,39.797,39.4442,39.7578,49880.0
2018-12-27 15:20:00,50.72,51.2,50.71,51.17,55274.0,39.7656,40.142,39.7578,40.1185,55274.0
2018-12-27 15:30:00,51.19,51.59,50.98,51.55,98987.0,40.1341,40.4477,39.9695,40.4164,98987.0
2018-12-27 15:40:00,51.55,51.98,51.53,51.69,185146.0,40.4164,40.7535,40.4007,40.5261,185146.0
2018-12-27 15:50:00,51.68,51.97,51.37,51.96,228007.0,40.5183,40.7457,40.2753,40.7378,228007.0
2018-12-28 09:30:00,52.2,52.31,51.92,52.15,77764.0,40.926,41.0122,40.7065,40.8868,77764.0
2018-12-28 09:40:00,52.09,52.36,51.94,51.98,41334.0,40.8398,41.0514,40.7222,40.7535,41334.0
2018-12-28 09:50:00,52.0,52.01,51.49,51.69,54017.0,40.7692,40.777,40.3693,40.5261,54017.0
2018-12-28 10:00:00,51.64,51.72,51.28,51.31,53628.0,40.4869,40.5497,40.2047,40.2282,53628.0
2018-12-28 10:10:00,51.32,51.45,51.21,51.35,37224.0,40.2361,40.338,40.1498,40.2596,37224.0
2018-12-28 10:20:00,51.33,51.38,50.93,51.0,64044.0,40.2439,40.2831,39.9303,39.9852,64044.0
2018-12-28 10:30:00,51.02,51.31,50.81,51.05,60072.0,40.0008,40.2282,39.8362,40.0244,60072.0
2018-12-28 10:40:00,51.03,51.45,51.0,51.45,29666.0,40.0087,40.338,39.9852,40.338,29666.0
2018-12-28 10:50:00,51.41,51.53,51.17,51.17,33684.0,40.3066,40.4007,40.1185,40.1185,33684.0
2018-12-28 11:00:00,51.18,51.26,50.99,51.17,49051.0,40.1263,40.189,39.9773,40.1185,49051.0
2018-12-28 11:10:00,51.16,51.33,51.03,51.18,44796.0,40.1106,40.2439,40.0087,40.1263,44796.0
2018-12-28 11:20:00,51.18,51.26,50.97,51.14,29187.0,40.1263,40.189,39.9616,40.0949,29187.0
2018-12-28 11:30:00,51.12,51.33,51.1,51.26,33975.0,40.0793,40.2439,40.0636,40.189,33975.0
2018-12-28 11:40:00,51.26,51.27,51.11,51.17,36298.0,40.189,40.1969,40.0714,40.1185,36298.0
2018-12-28 11:50:00,51.22,51.45,51.22,51.43,41186.0,40.1577,40.338,40.1577,40.3223,41186.0
2018-12-28 12:00:00,51.44,51.78,51.44,51.68,57851.0,40.3301,40.5967,40.3301,40.5183,57851.0
2018-12-28 12:10:00,51.69,51.72,51.44,51.6,33869.0,40.5261,40.5497,40.3301,40.4556,33869.0
2018-12-28 12:20:00,51.6,51.69,51.5,51.59,47234.0,40.4556,40.5261,40.3772,40.4477,47234.0
2018-12-28 12:30:00,51.6,51.67,51.51,51.57,61012.0,40.4556,40.5105,40.385,40.4321,61012.0
2018-12-28 12:40:00,51.57,51.61,51.47,51.58,40465.0,40.4321,40.4634,40.3537,40.4399,40465.0
2018-12-28 12:50:00,51.59,51.68,51.33,51.35,53283.0,40.4477,40.5183,40.2439,40.2596,53283.0
2018-12-28 13:00:00,51.37,51.65,51.29,51.65,46514.0,40.2753,40.4948,40.2125,40.4948,46514.0
2018-12-28 13:10:00,51.64,51.82,51.64,51.68,51761.0,40.4869,40.6281,40.4869,40.5183,51761.0
2018-12-28 13:20:00,51.68,51.72,51.59,51.69,44783.0,40.5183,40.5497,40.4477,40.5261,44783.0
2018-12-28 13:30:00,51.7,51.73,51.56,51.7,33284.0,40.534,40.5575,40.4242,40.534,33284.0
2018-12-28 13:40:00,51.7,51.96,51.69,51.91,28467.0,40.534,40.7378,40.5261,40.6986,28467.0
2018-12-28 13:50:00,51.91,52.02,51.81,51.86,34021.0,40.6986,40.7849,40.6202,40.6594,34021.0
2018-12-28 14:00:00,51.86,52.22,51.85,52.09,43319.0,40.6594,40.9417,40.6516,40.8398,43319.0
2018-12-28 14:10:00,52.08,52.42,52.04,52.28,55609.0,40.8319,41.0985,40.8006,40.9887,55609.0
2018-12-28 14:20:00,52.28,52.39,52.12,52.17,44878.0,40.9887,41.075,40.8633,40.9025,44878.0
2018-12-28 14:30:00,52.16,52.41,52.1,52.4,37166.0,40.8946,41.0906,40.8476,41.0828,37166.0
2018-12-28 14:40:00,52.39,52.47,52.24,52.41,48062.0,41.075,41.1377,40.9574,41.0906,48062.0
2018-12-28 14:50:00,52.41,52.43,52.22,52.27,117887.0,41.0906,41.1063,40.9417,40.9809,117887.0
2018-12-28 15:00:00,52.29,52.38,51.76,51.93,78069.0,40.9966,41.0671,40.581,40.7143,78069.0
2018-12-28 15:10:00,51.91,51.98,51.75,51.79,50477.0,40.6986,40.7535,40.5732,40.6045,50477.0
2018-12-28 15:20:00,51.77,51.77,51.33,51.48,50934.0,40.5889,40.5889,40.2439,40.3615,50934.0
2018-12-28 15:30:00,51.47,51.5,51.21,51.23,75455.0,40.3537,40.3772,40.1498,40.1655,75455.0
2018-12-28 15:40:00,51.22,51.38,51.1,51.36,102232.0,40.1577,40.2831,40.0636,40.2674,102232.0
2018-12-28 15:50:00,51.35,51.42,51.18,51.35,217750.0,40.2596,40.3145,40.1263,40.2596,217750.0
2018-12-31 09:30:00,51.72,52.45,51.71,52.26,93587.0,40.5497,41.122,40.5418,40.973,93587.0
2018-12-31 09:40:00,52.32,52.45,52.09,52.44,60571.0,41.0201,41.122,40.8398,41.1142,60571.0
2018-12-31 09:50:00,52.45,52.56,52.25,52.47,56062.0,41.122,41.2082,40.9652,41.1377,56062.0
2018-12-31 10:00:00,52.48,52.71,52.4,52.4,50621.0,41.1455,41.3258,41.0828,41.0828,50621.0
2018-12-31 10:10:00,52.42,52.5,52.09,52.3,48032.0,41.0985,41.1612,40.8398,41.0044,48032.0
2018-12-31 10:20:00,52.3,52.44,52.26,52.38,38611.0,41.0044,41.1142,40.973,41.0671,38611.0
2018-12-31 10:30:00,52.38,52.39,52.12,52.17,33328.0,41.0671,41.075,40.8633,40.9025,33328.0
2018-12-31 10:40:00,52.15,52.41,52.13,52.27,40999.0,40.8868,41.0906,40.8711,40.9809,40999.0
2018-12-31 10:50:00,52.26,52.31,52.03,52.16,29547.0,40.973,41.0122,40.7927,40.8946,29547.0
2018-12-31 11:00:00,52.18,52.36,52.06,52.3,33925.0,40.9103,41.0514,40.8162,41.0044,33925.0
2018-12-31 11:10:00,52.27,52.28,52.03,52.06,29642.0,40.9809,40.9887,40.7927,40.8162,29642.0
2018-12-31 11:20:00,52.07,52.32,51.99,52.3,49922.0,40.8241,41.0201,40.7614,41.0044,49922.0
2018-12-31 11:30:00,52.3,52.31,51.9,52.17,38418.0,41.0044,41.0122,40.6908,40.9025,38418.0
2018-12-31 11:40:00,52.16,52.3,51.99,52.26,33913.0,40.8946,41.0044,40.7614,40.973,33913.0
2018-12-31 11:50:00,52.26,52.36,52.18,52.36,29556.0,40.973,41.0514,40.9103,41.0514,29556.0
2018-12-31 12:00:00,52.35,52.51,52.33,52.49,27264.0,41.0436,41.169,41.0279,41.1534,27264.0
2018-12-31 12:10:00,52.48,52.55,52.33,52.41,34350.0,41.1455,41.2004,41.0279,41.0906,34350.0
2018-12-31 12:20:00,52.43,52.6,52.42,52.6,37909.0,41.1063,41.2396,41.0985,41.2396,37909.0
2018-12-31 12:30:00,52.61,52.78,52.56,52.78,49438.0,41.2474,41.3807,41.2082,41.3807,49438.0
2018-12-31 12:40:00,52.78,52.82,52.7,52.71,84779.0,41.3807,41.4121,41.318,41.3258,84779.0
2018-12-31 12:50:00,52.72,52.79,52.57,52.75,77505.0,41.3337,41.3886,41.2161,41.3572,77505.0
2018-12-31 13:00:00,52.77,52.81,52.66,52.73,39403.0,41.3729,41.4043,41.2866,41.3415,39403.0
2018-12-31 13:10:00,52.72,52.76,52.56,52.66,36864.0,41.3337,41.365,41.2082,41.2866,36864.0
2018-12-31 13:20:00,52.66,52.8,52.66,52.8,30658.0,41.2866,41.3964,41.2866,41.3964,30658.0
2018-12-31 13:30:00,52.79,52.8,52.54,52.54,46201.0,41.3886,41.3964,41.1926,41.1926,46201.0
2018-12-31 13:40:00,52.54,52.61,52.44,52.48,35601.0,41.1926,41.2474,41.1142,41.1455,35601.0
2018-12-31 13:50:00,52.5,52.51,52.4,52.46,36213.0,41.1612,41.169,41.0828,41.1298,36213.0
2018-12-31 14:00:00,52.46,52.49,52.28,52.46,43105.0,41.1298,41.1534,40.9887,41.1298,43105.0
2018-12-31 14:10:00,52.46,52.51,52.26,52.45,46748.0,41.1298,41.169,40.973,41.122,46748.0
2018-12-31 14:20:00,52.43,52.46,52.19,52.3,41176.0,41.1063,41.1298,40.9182,41.0044,41176.0
2018-12-31 14:30:00,52.3,52.39,52.25,52.37,40831.0,41.0044,41.075,40.9652,41.0593,40831.0
2018-12-31 14:40:00,52.36,52.53,52.31,52.46,48597.0,41.0514,41.1847,41.0122,41.1298,48597.0
2018-12-31 14:50:00,52.46,52.64,52.42,52.45,46752.0,41.1298,41.271,41.0985,41.122,46752.0
2018-12-31 15:00:00,52.43,52.6,52.41,52.51,58147.0,41.1063,41.2396,41.0906,41.169,58147.0
2018-12-31 15:10:00,52.52,52.65,52.45,52.65,84706.0,41.1769,41.2788,41.122,41.2788,84706.0
2018-12-31 15:20:00,52.65,52.73,52.55,52.56,96916.0,41.2788,41.3415,41.2004,41.2082,96916.0
2018-12-31 15:30:00,52.55,52.85,52.55,52.82,158049.0,41.2004,41.4356,41.2004,41.4121,158049.0
2018-12-31 15:40:00,52.82,52.9,52.69,52.74,196637.0,41.4121,41.4748,41.3102,41.3494,196637.0
2018-12-31 15:50:00,52.74,52.96,52.59,52.96,406412.0,41.3494,41.5219,41.2318,41.5219,406412.0
2019-01-02 09:30:00,52.19,52.62,52.0,52.41,117942.0,40.9182,41.2553,40.7692,41.0906,117942.0
2019-01-02 09:40:00,52.36,52.59,52.12,52.46,45400.0,41.0514,41.2318,40.8633,41.1298,45400.0
2019-01-02 09:50:00,52.47,52.66,52.37,52.63,41217.0,41.1377,41.2866,41.0593,41.2631,41217.0
2019-01-02 10:00:00,52.67,53.12,52.61,53.04,53740.0,41.2945,41.6473,41.2474,41.5846,53740.0
2019-01-02 10:10:00,53.09,53.21,53.01,53.09,47583.0,41.6238,41.7179,41.5611,41.6238,47583.0
2019-01-02 10:20:00,53.1,53.13,52.87,52.89,51609.0,41.6316,41.6551,41.4513,41.467,51609.0
2019-01-02 10:30:00,52.91,52.96,52.61,52.66,77689.0,41.4827,41.5219,41.2474,41.2866,77689.0
2019-01-02 10:40:00,52.68,52.96,52.68,52.85,66432.0,41.3023,41.5219,41.3023,41.4356,66432.0
2019-01-02 10:50:00,52.84,53.11,52.79,52.92,49728.0,41.4278,41.6395,41.3886,41.4905,49728.0
2019-01-02 11:00:00,52.94,53.38,52.87,53.38,36820.0,41.5062,41.8511,41.4513,41.8511,36820.0
2019-01-02 11:10:00,53.38,53.55,53.33,53.55,54104.0,41.8511,41.9844,41.8119,41.9844,54104.0
2019-01-02 11:20:00,53.59,53.59,53.28,53.33,44442.0,42.0158,42.0158,41.7727,41.8119,44442.0
2019-01-02 11:30:00,53.35,53.43,53.26,53.32,24871.0,41.8276,41.8903,41.7571,41.8041,24871.0
2019-01-02 11:40:00,53.33,53.74,53.31,53.72,33600.0,41.8119,42.1334,41.7963,42.1177,33600.0
2019-01-02 11:50:00,53.72,53.72,53.44,53.46,87209.0,42.1177,42.1177,41.8982,41.9139,87209.0
2019-01-02 12:00:00,53.45,53.57,53.39,53.43,46455.0,41.906,42.0001,41.859,41.8903,46455.0
2019-01-02 12:10:00,53.48,53.55,53.34,53.34,21897.0,41.9295,41.9844,41.8198,41.8198,21897.0
2019-01-02 12:20:00,53.33,53.34,53.18,53.25,25476.0,41.8119,41.8198,41.6943,41.7492,25476.0
2019-01-02 12:30:00,53.26,53.47,53.22,53.47,39884.0,41.7571,41.9217,41.7257,41.9217,39884.0
2019-01-02 12:40:00,53.48,53.63,53.35,53.36,40896.0,41.9295,42.0471,41.8276,41.8355,40896.0
2019-01-02 12:50:00,53.37,53.46,53.29,53.33,29657.0,41.8433,41.9139,41.7806,41.8119,29657.0
2019-01-02 13:00:00,53.32,53.63,53.3,53.62,24407.0,41.8041,42.0471,41.7884,42.0393,24407.0
2019-01-02 13:10:00,53.63,53.72,53.56,53.69,56078.0,42.0471,42.1177,41.9923,42.0942,56078.0
2019-01-02 13:20:00,53.69,53.8,53.64,53.65,28657.0,42.0942,42.1804,42.055,42.0628,28657.0
2019-01-02 13:30:00,53.65,53.78,53.59,53.7,56223.0,42.0628,42.1648,42.0158,42.102,56223.0
2019-01-02 13:40:00,53.69,53.93,53.65,53.91,42573.0,42.0942,42.2824,42.0628,42.2667,42573.0
2019-01-02 13:50:00,53.91,54.03,53.79,54.03,51885.0,42.2667,42.3608,42.1726,42.3608,51885.0
2019-01-02 14:00:00,54.04,54.04,53.58,53.61,46056.0,42.3686,42.3686,42.0079,42.0315,46056.0
2019-01-02 14:10:00,53.62,53.62,53.31,53.34,55489.0,42.0393,42.0393,41.7963,41.8198,55489.0
2019-01-02 14:20:00,53.32,53.57,53.31,53.53,60875.0,41.8041,42.0001,41.7963,41.9687,60875.0
2019-01-02 14:30:00,53.54,53.78,53.54,53.62,46702.0,41.9766,42.1648,41.9766,42.0393,46702.0
2019-01-02 14:40:00,53.62,53.63,53.47,53.56,40807.0,42.0393,42.0471,41.9217,41.9923,40807.0
2019-01-02 14:50:00,53.56,53.57,53.44,53.45,50880.0,41.9923,42.0001,41.8982,41.906,50880.0
2019-01-02 15:00:00,53.44,53.58,53.34,53.4,58205.0,41.8982,42.0079,41.8198,41.8668,58205.0
2019-01-02 15:10:00,53.38,53.43,53.16,53.22,71150.0,41.8511,41.8903,41.6787,41.7257,71150.0
2019-01-02 15:20:00,53.22,53.4,53.17,53.32,76978.0,41.7257,41.8668,41.6865,41.8041,76978.0
2019-01-02 15:30:00,53.31,53.43,53.18,53.19,154909.0,41.7963,41.8903,41.6943,41.7022,154909.0
2019-01-02 15:40:00,53.19,53.36,53.18,53.31,168166.0,41.7022,41.8355,41.6943,41.7963,168166.0
2019-01-02 15:50:00,53.32,53.66,53.28,53.59,274590.0,41.8041,42.0707,41.7727,42.0158,274590.0
2019-01-03 09:30:00,52.7,52.87,51.02,51.05,433453.0,41.318,41.4513,40.0008,40.0244,433453.0
2019-01-03 09:40:00,51.02,51.74,50.94,51.32,305847.0,40.0008,40.5653,39.9381,40.2361,305847.0
2019-01-03 09:50:00,51.3,52.16,51.3,52.16,157280.0,40.2204,40.8946,40.2204,40.8946,157280.0
2019-01-03 10:00:00,52.14,52.31,51.88,52.23,236966.0,40.879,41.0122,40.6751,40.9495,236966.0
2019-01-03 10:10:00,52.25,52.49,52.14,52.31,318676.0,40.9652,41.1534,40.879,41.0122,318676.0
2019-01-03 10:20:00,52.29,53.12,52.28,52.92,231113.0,40.9966,41.6473,40.9887,41.4905,231113.0
2019-01-03 10:30:00,52.89,52.89,52.42,52.7,159339.0,41.467,41.467,41.0985,41.318,159339.0
2019-01-03 10:40:00,52.71,53.06,52.59,52.72,243443.0,41.3258,41.6003,41.2318,41.3337,243443.0
2019-01-03 10:50:00,52.71,53.1,52.66,53.01,117753.0,41.3258,41.6316,41.2866,41.5611,117753.0
2019-01-03 11:00:00,53.02,53.17,52.75,53.0,118432.0,41.5689,41.6865,41.3572,41.5532,118432.0
2019-01-03 11:10:00,53.02,53.45,52.99,53.28,94430.0,41.5689,41.906,41.5454,41.7727,94430.0
2019-01-03 11:20:00,53.29,53.42,53.09,53.16,62277.0,41.7806,41.8825,41.6238,41.6787,62277.0
2019-01-03 11:30:00,53.18,53.64,53.16,53.6,68222.0,41.6943,42.055,41.6787,42.0236,68222.0
2019-01-03 11:40:00,53.6,53.9,53.6,53.66,62692.0,42.0236,42.2588,42.0236,42.0707,62692.0
2019-01-03 11:50:00,53.68,53.74,53.44,53.65,57478.0,42.0864,42.1334,41.8982,42.0628,57478.0
2019-01-03 12:00:00,53.63,53.74,53.36,53.36,103260.0,42.0471,42.1334,41.8355,41.8355,103260.0
2019-01-03 12:10:00,53.34,53.72,53.33,53.57,74128.0,41.8198,42.1177,41.8119,42.0001,74128.0
2019-01-03 12:20:00,53.57,53.71,53.51,53.61,54269.0,42.0001,42.1099,41.9531,42.0315,54269.0
2019-01-03 12:30:00,53.62,53.73,53.45,53.54,54054.0,42.0393,42.1256,41.906,41.9766,54054.0
2019-01-03 12:40:00,53.55,53.81,53.54,53.72,52681.0,41.9844,42.1883,41.9766,42.1177,52681.0
2019-01-03 12:50:00,53.73,53.89,53.68,53.87,71944.0,42.1256,42.251,42.0864,42.2353,71944.0
2019-01-03 13:00:00,53.85,53.99,53.79,53.88,77906.0,42.2196,42.3294,42.1726,42.2432,77906.0
2019-01-03 13:10:00,53.89,53.93,53.45,53.51,91846.0,42.251,42.2824,41.906,41.9531,91846.0
2019-01-03 13:20:00,53.48,53.69,53.48,53.64,69452.0,41.9295,42.0942,41.9295,42.055,69452.0
2019-01-03 13:30:00,53.64,53.76,53.5,53.75,57745.0,42.055,42.1491,41.9452,42.1412,57745.0
2019-01-03 13:40:00,53.73,53.86,53.64,53.65,63867.0,42.1256,42.2275,42.055,42.0628,63867.0
2019-01-03 13:50:00,53.65,53.66,53.22,53.26,65838.0,42.0628,42.0707,41.7257,41.7571,65838.0
2019-01-03 14:00:00,53.26,53.42,53.19,53.39,64232.0,41.7571,41.8825,41.7022,41.859,64232.0
2019-01-03 14:10:00,53.4,53.5,53.37,53.48,77977.0,41.8668,41.9452,41.8433,41.9295,77977.0
2019-01-03 14:20:00,53.49,53.51,53.3,53.48,116001.0,41.9374,41.9531,41.7884,41.9295,116001.0
2019-01-03 14:30:00,53.48,53.55,53.08,53.2,120419.0,41.9295,41.9844,41.6159,41.71,120419.0
2019-01-03 14:40:00,53.18,53.24,52.79,52.85,102841.0,41.6943,41.7414,41.3886,41.4356,102841.0
2019-01-03 14:50:00,52.84,52.94,52.67,52.92,83434.0,41.4278,41.5062,41.2945,41.4905,83434.0
2019-01-03 15:00:00,52.92,52.93,52.77,52.81,92880.0,41.4905,41.4983,41.3729,41.4043,92880.0
2019-01-03 15:10:00,52.8,52.84,52.63,52.78,117248.0,41.3964,41.4278,41.2631,41.3807,117248.0
2019-01-03 15:20:00,52.77,52.82,52.57,52.65,129523.0,41.3729,41.4121,41.2161,41.2788,129523.0
2019-01-03 15:30:00,52.65,52.92,52.6,52.63,130395.0,41.2788,41.4905,41.2396,41.2631,130395.0
2019-01-03 15:40:00,52.63,52.74,52.58,52.62,215071.0,41.2631,41.3494,41.2239,41.2553,215071.0
2019-01-03 15:50:00,52.62,52.67,52.37,52.5,391189.0,41.2553,41.2945,41.0593,41.1612,391189.0
2019-01-04 09:30:00,53.11,53.52,52.7,53.24,72915.0,41.6395,41.9609,41.318,41.7414,72915.0
2019-01-04 09:40:00,53.23,53.68,53.2,53.37,55681.0,41.7335,42.0864,41.71,41.8433,55681.0
2019-01-04 09:50:00,53.41,53.41,52.84,52.91,51455.0,41.8747,41.8747,41.4278,41.4827,51455.0
2019-01-04 10:00:00,52.94,53.14,52.75,52.85,56218.0,41.5062,41.663,41.3572,41.4356,56218.0
2019-01-04 10:10:00,52.85,52.87,52.57,52.76,75532.0,41.4356,41.4513,41.2161,41.365,75532.0
2019-01-04 10:20:00,52.76,53.41,52.57,53.38,130902.0,41.365,41.8747,41.2161,41.8511,130902.0
2019-01-04 10:30:00,53.4,53.47,53.14,53.14,63112.0,41.8668,41.9217,41.663,41.663,63112.0
2019-01-04 10:40:00,53.13,53.19,52.82,52.9,74760.0,41.6551,41.7022,41.4121,41.4748,74760.0
2019-01-04 10:50:00,52.91,53.02,52.77,52.89,81781.0,41.4827,41.5689,41.3729,41.467,81781.0
2019-01-04 11:00:00,52.88,53.2,52.86,53.13,89673.0,41.4591,41.71,41.4435,41.6551,89673.0
2019-01-04 11:10:00,53.13,53.24,52.83,53.14,91125.0,41.6551,41.7414,41.4199,41.663,91125.0
2019-01-04 11:20:00,53.15,53.23,52.85,52.95,99441.0,41.6708,41.7335,41.4356,41.514,99441.0
2019-01-04 11:30:00,52.96,53.05,52.79,52.86,86039.0,41.5219,41.5924,41.3886,41.4435,86039.0
2019-01-04 11:40:00,52.86,53.11,52.86,53.05,113573.0,41.4435,41.6395,41.4435,41.5924,113573.0
2019-01-04 11:50:00,53.04,53.16,52.94,52.97,81908.0,41.5846,41.6787,41.5062,41.5297,81908.0
2019-01-04 12:00:00,52.96,52.97,52.65,52.91,104550.0,41.5219,41.5297,41.2788,41.4827,104550.0
2019-01-04 12:10:00,52.89,53.04,52.75,53.02,70958.0,41.467,41.5846,41.3572,41.5689,70958.0
2019-01-04 12:20:00,53.01,53.17,52.98,53.1,66272.0,41.5611,41.6865,41.5375,41.6316,66272.0
2019-01-04 12:30:00,53.11,53.15,53.0,53.07,50545.0,41.6395,41.6708,41.5532,41.6081,50545.0
2019-01-04 12:40:00,53.09,53.28,53.08,53.2,67109.0,41.6238,41.7727,41.6159,41.71,67109.0
2019-01-04 12:50:00,53.19,53.23,53.05,53.08,98909.0,41.7022,41.7335,41.5924,41.6159,98909.0
2019-01-04 13:00:00,53.1,53.53,53.1,53.53,133026.0,41.6316,41.9687,41.6316,41.9687,133026.0
2019-01-04 13:10:00,53.52,53.57,53.36,53.44,79341.0,41.9609,42.0001,41.8355,41.8982,79341.0
2019-01-04 13:20:00,53.43,53.48,53.34,53.44,72188.0,41.8903,41.9295,41.8198,41.8982,72188.0
2019-01-04 13:30:00,53.45,53.48,53.2,53.24,72537.0,41.906,41.9295,41.71,41.7414,72537.0
2019-01-04 13:40:00,53.24,53.24,53.0,53.1,64827.0,41.7414,41.7414,41.5532,41.6316,64827.0
2019-01-04 13:50:00,53.1,53.11,52.91,52.95,80702.0,41.6316,41.6395,41.4827,41.514,80702.0
2019-01-04 14:00:00,52.95,53.06,52.91,52.99,63884.0,41.514,41.6003,41.4827,41.5454,63884.0
2019-01-04 14:10:00,53.0,53.02,52.86,52.89,106665.0,41.5532,41.5689,41.4435,41.467,106665.0
2019-01-04 14:20:00,52.89,53.01,52.87,52.93,64441.0,41.467,41.5611,41.4513,41.4983,64441.0
2019-01-04 14:30:00,52.93,53.01,52.83,52.86,80370.0,41.4983,41.5611,41.4199,41.4435,80370.0
2019-01-04 14:40:00,52.86,53.09,52.77,52.85,90550.0,41.4435,41.6238,41.3729,41.4356,90550.0
2019-01-04 14:50:00,52.84,52.84,52.65,52.7,90121.0,41.4278,41.4278,41.2788,41.318,90121.0
2019-01-04 15:00:00,52.69,52.83,52.62,52.79,75324.0,41.3102,41.4199,41.2553,41.3886,75324.0
2019-01-04 15:10:00,52.78,52.93,52.76,52.88,107527.0,41.3807,41.4983,41.365,41.4591,107527.0
2019-01-04 15:20:00,52.88,52.9,52.55,52.65,100549.0,41.4591,41.4748,41.2004,41.2788,100549.0
2019-01-04 15:30:00,52.66,52.88,52.64,52.68,147907.0,41.2866,41.4591,41.271,41.3023,147907.0
2019-01-04 15:40:00,52.69,52.73,52.59,52.66,264883.0,41.3102,41.3415,41.2318,41.2866,264883.0
2019-01-04 15:50:00,52.65,52.85,52.63,52.77,380725.0,41.2788,41.4356,41.2631,41.3729,380725.0
2019-01-07 09:30:00,52.94,53.62,52.94,53.57,84827.0,41.5062,42.0393,41.5062,42.0001,84827.0
2019-01-07 09:40:00,53.6,54.31,53.57,54.24,105878.0,42.0236,42.5803,42.0001,42.5254,105878.0
2019-01-07 09:50:00,54.25,54.38,53.58,53.62,128176.0,42.5332,42.6352,42.0079,42.0393,128176.0
2019-01-07 10:00:00,53.6,54.14,53.58,54.05,74515.0,42.0236,42.447,42.0079,42.3764,74515.0
2019-01-07 10:10:00,54.05,54.33,54.01,54.32,59898.0,42.3764,42.596,42.3451,42.5881,59898.0
2019-01-07 10:20:00,54.3,54.58,54.23,54.48,49953.0,42.5724,42.792,42.5176,42.7136,49953.0
2019-01-07 10:30:00,54.5,54.75,54.41,54.61,60510.0,42.7292,42.9253,42.6587,42.8155,60510.0
2019-01-07 10:40:00,54.63,54.8,54.53,54.73,51291.0,42.8312,42.9645,42.7528,42.9096,51291.0
2019-01-07 10:50:00,54.75,54.87,54.72,54.83,53712.0,42.9253,43.0193,42.9017,42.988,53712.0
2019-01-07 11:00:00,54.8,54.98,54.78,54.94,51231.0,42.9645,43.1056,42.9488,43.0742,51231.0
2019-01-07 11:10:00,54.93,55.07,54.9,55.04,56833.0,43.0664,43.1761,43.0429,43.1526,56833.0
2019-01-07 11:20:00,55.05,55.09,54.97,55.01,47751.0,43.1605,43.1918,43.0977,43.1291,47751.0
2019-01-07 11:30:00,55.0,55.3,55.0,55.21,77711.0,43.1213,43.3565,43.1213,43.2859,77711.0
2019-01-07 11:40:00,55.21,55.39,55.1,55.33,57476.0,43.2859,43.427,43.1997,43.38,57476.0
2019-01-07 11:50:00,55.32,55.48,55.32,55.46,54971.0,43.3721,43.4976,43.3721,43.4819,54971.0
2019-01-07 12:00:00,55.48,55.5,55.21,55.25,74260.0,43.4976,43.5133,43.2859,43.3173,74260.0
2019-01-07 12:10:00,55.28,55.5,55.26,55.39,59257.0,43.3408,43.5133,43.3251,43.427,59257.0
2019-01-07 12:20:00,55.38,55.54,55.3,55.54,55003.0,43.4192,43.5446,43.3565,43.5446,55003.0
2019-01-07 12:30:00,55.54,55.85,55.53,55.84,121749.0,43.5446,43.7877,43.5368,43.7798,121749.0
2019-01-07 12:40:00,55.85,55.89,55.61,55.81,91817.0,43.7877,43.819,43.5995,43.7563,91817.0
2019-01-07 12:50:00,55.81,55.97,55.72,55.88,87901.0,43.7563,43.8818,43.6858,43.8112,87901.0
2019-01-07 13:00:00,55.89,55.98,55.77,55.84,103638.0,43.819,43.8896,43.725,43.7798,103638.0
2019-01-07 13:10:00,55.83,55.97,55.83,55.87,30856.0,43.772,43.8818,43.772,43.8034,30856.0
2019-01-07 13:20:00,55.86,55.88,55.64,55.76,33888.0,43.7955,43.8112,43.623,43.7171,33888.0
2019-01-07 13:30:00,55.76,55.97,55.73,55.9,58701.0,43.7171,43.8818,43.6936,43.8269,58701.0
2019-01-07 13:40:00,55.9,55.95,55.74,55.74,74993.0,43.8269,43.8661,43.7014,43.7014,74993.0
2019-01-07 13:50:00,55.72,55.87,55.64,55.72,51200.0,43.6858,43.8034,43.623,43.6858,51200.0
2019-01-07 14:00:00,55.73,55.81,55.58,55.67,58028.0,43.6936,43.7563,43.576,43.6466,58028.0
2019-01-07 14:10:00,55.66,55.76,55.59,55.76,53198.0,43.6387,43.7171,43.5838,43.7171,53198.0
2019-01-07 14:20:00,55.75,55.76,55.57,55.61,65377.0,43.7093,43.7171,43.5682,43.5995,65377.0
2019-01-07 14:30:00,55.59,55.64,55.48,55.54,41137.0,43.5838,43.623,43.4976,43.5446,41137.0
2019-01-07 14:40:00,55.54,55.65,55.38,55.65,134705.0,43.5446,43.6309,43.4192,43.6309,134705.0
2019-01-07 14:50:00,55.64,55.7,55.57,55.65,88214.0,43.623,43.6701,43.5682,43.6309,88214.0
2019-01-07 15:00:00,55.65,55.94,55.63,55.9,72415.0,43.6309,43.8582,43.6152,43.8269,72415.0
2019-01-07 15:10:00,55.91,56.12,55.9,56.12,101044.0,43.8347,43.9994,43.8269,43.9994,101044.0
2019-01-07 15:20:00,56.12,56.22,56.06,56.17,113709.0,43.9994,44.0778,43.9523,44.0386,113709.0
2019-01-07 15:30:00,56.17,56.19,55.95,55.97,129441.0,44.0386,44.0542,43.8661,43.8818,129441.0
2019-01-07 15:40:00,55.97,56.07,55.92,56.0,146339.0,43.8818,43.9602,43.8426,43.9053,146339.0
2019-01-07 15:50:00,56.0,56.0,55.72,55.79,264155.0,43.9053,43.9053,43.6858,43.7406,264155.0
2019-01-08 09:30:00,56.36,56.86,55.79,55.93,76397.0,44.1875,44.5795,43.7406,43.8504,76397.0
2019-01-08 09:40:00,55.88,56.01,55.68,55.71,107915.0,43.8112,43.9131,43.6544,43.6779,107915.0
2019-01-08 09:50:00,55.7,55.7,55.15,55.37,37420.0,43.6701,43.6701,43.2389,43.4113,37420.0
2019-01-08 10:00:00,55.38,55.74,55.27,55.51,53624.0,43.4192,43.7014,43.3329,43.5211,53624.0
2019-01-08 10:10:00,55.52,55.71,55.19,55.25,46068.0,43.529,43.6779,43.2702,43.3173,46068.0
2019-01-08 10:20:00,55.25,55.7,55.23,55.65,32893.0,43.3173,43.6701,43.3016,43.6309,32893.0
2019-01-08 10:30:00,55.68,55.74,55.26,55.45,30747.0,43.6544,43.7014,43.3251,43.4741,30747.0
2019-01-08 10:40:00,55.47,55.52,55.3,55.39,29248.0,43.4898,43.529,43.3565,43.427,29248.0
2019-01-08 10:50:00,55.41,55.7,55.37,55.69,30122.0,43.4427,43.6701,43.4113,43.6622,30122.0
2019-01-08 11:00:00,55.67,56.05,55.66,55.93,113616.0,43.6466,43.9445,43.6387,43.8504,113616.0
2019-01-08 11:10:00,55.91,55.93,55.55,55.71,50714.0,43.8347,43.8504,43.5525,43.6779,50714.0
2019-01-08 11:20:00,55.73,55.84,55.61,55.69,42652.0,43.6936,43.7798,43.5995,43.6622,42652.0
2019-01-08 11:30:00,55.68,55.72,55.5,55.72,62865.0,43.6544,43.6858,43.5133,43.6858,62865.0
2019-01-08 11:40:00,55.72,55.9,55.68,55.86,25845.0,43.6858,43.8269,43.6544,43.7955,25845.0
2019-01-08 11:50:00,55.85,56.04,55.78,56.04,36847.0,43.7877,43.9366,43.7328,43.9366,36847.0
2019-01-08 12:00:00,56.05,56.21,55.99,56.18,32894.0,43.9445,44.0699,43.8974,44.0464,32894.0
2019-01-08 12:10:00,56.18,56.38,56.18,56.32,40292.0,44.0464,44.2032,44.0464,44.1562,40292.0
2019-01-08 12:20:00,56.33,56.62,56.27,56.49,75051.0,44.164,44.3914,44.117,44.2895,75051.0
2019-01-08 12:30:00,56.51,56.59,56.46,56.5,100590.0,44.3051,44.3679,44.2659,44.2973,100590.0
2019-01-08 12:40:00,56.5,56.64,56.45,56.47,54356.0,44.2973,44.4071,44.2581,44.2738,54356.0
2019-01-08 12:50:00,56.49,56.6,56.47,56.51,34617.0,44.2895,44.3757,44.2738,44.3051,34617.0
2019-01-08 13:00:00,56.52,56.69,56.48,56.65,46772.0,44.313,44.4463,44.2816,44.4149,46772.0
2019-01-08 13:10:00,56.67,56.84,56.58,56.65,76004.0,44.4306,44.5639,44.36,44.4149,76004.0
2019-01-08 13:20:00,56.66,56.8,56.64,56.74,26505.0,44.4227,44.5325,44.4071,44.4855,26505.0
2019-01-08 13:30:00,56.74,56.97,56.67,56.94,92357.0,44.4855,44.6658,44.4306,44.6423,92357.0
2019-01-08 13:40:00,56.93,57.16,56.77,56.84,149174.0,44.6344,44.8147,44.509,44.5639,149174.0
2019-01-08 13:50:00,56.83,57.01,56.78,57.0,54467.0,44.556,44.6971,44.5168,44.6893,54467.0
2019-01-08 14:00:00,57.0,57.05,56.93,57.0,73199.0,44.6893,44.7285,44.6344,44.6893,73199.0
2019-01-08 14:10:00,57.01,57.17,57.0,57.11,39642.0,44.6971,44.8226,44.6893,44.7755,39642.0
2019-01-08 14:20:00,57.09,57.2,56.98,57.16,62583.0,44.7599,44.8461,44.6736,44.8147,62583.0
2019-01-08 14:30:00,57.15,57.23,57.11,57.15,70330.0,44.8069,44.8696,44.7755,44.8069,70330.0
2019-01-08 14:40:00,57.15,57.22,57.12,57.19,52836.0,44.8069,44.8618,44.7834,44.8383,52836.0
2019-01-08 14:50:00,57.2,57.24,57.16,57.21,62854.0,44.8461,44.8775,44.8147,44.854,62854.0
2019-01-08 15:00:00,57.2,57.25,57.02,57.09,91391.0,44.8461,44.8853,44.705,44.7599,91391.0
2019-01-08 15:10:00,57.09,57.19,57.02,57.14,56972.0,44.7599,44.8383,44.705,44.7991,56972.0
2019-01-08 15:20:00,57.13,57.19,56.97,57.18,64456.0,44.7912,44.8383,44.6658,44.8304,64456.0
2019-01-08 15:30:00,57.18,57.36,57.17,57.33,123968.0,44.8304,44.9716,44.8226,44.948,123968.0
2019-01-08 15:40:00,57.32,57.52,57.24,57.48,221333.0,44.9402,45.097,44.8775,45.0656,221333.0
2019-01-08 15:50:00,57.47,57.48,57.27,57.39,431892.0,45.0578,45.0656,44.901,44.9951,431892.0
2019-01-09 09:30:00,57.18,57.26,56.29,56.37,128675.0,44.8304,44.8932,44.1326,44.1954,128675.0
2019-01-09 09:40:00,56.29,57.16,56.13,57.06,87966.0,44.1326,44.8147,44.0072,44.7363,87966.0
2019-01-09 09:50:00,56.99,57.43,56.95,57.38,86062.0,44.6815,45.0264,44.6501,44.9872,86062.0
2019-01-09 10:00:00,57.38,57.59,57.2,57.49,61226.0,44.9872,45.1519,44.8461,45.0735,61226.0
2019-01-09 10:10:00,57.52,57.6,57.24,57.5,35228.0,45.097,45.1597,44.8775,45.0813,35228.0
2019-01-09 10:20:00,57.53,57.56,57.33,57.51,54798.0,45.1048,45.1284,44.948,45.0892,54798.0
2019-01-09 10:30:00,57.49,57.49,57.09,57.27,41936.0,45.0735,45.0735,44.7599,44.901,41936.0
2019-01-09 10:40:00,57.25,57.27,57.02,57.2,44334.0,44.8853,44.901,44.705,44.8461,44334.0
2019-01-09 10:50:00,57.2,57.31,57.08,57.31,48972.0,44.8461,44.9324,44.752,44.9324,48972.0
2019-01-09 11:00:00,57.33,57.59,57.25,57.54,77305.0,44.948,45.1519,44.8853,45.1127,77305.0
2019-01-09 11:10:00,57.54,57.58,57.24,57.38,50082.0,45.1127,45.144,44.8775,44.9872,50082.0
2019-01-09 11:20:00,57.4,57.49,57.3,57.36,54540.0,45.0029,45.0735,44.9245,44.9716,54540.0
2019-01-09 11:30:00,57.37,57.38,57.04,57.06,71669.0,44.9794,44.9872,44.7207,44.7363,71669.0
2019-01-09 11:40:00,57.07,57.21,57.02,57.19,66755.0,44.7442,44.854,44.705,44.8383,66755.0
2019-01-09 11:50:00,57.19,57.36,57.17,57.26,55592.0,44.8383,44.9716,44.8226,44.8932,55592.0
2019-01-09 12:00:00,57.26,57.54,57.23,57.35,53867.0,44.8932,45.1127,44.8696,44.9637,53867.0
2019-01-09 12:10:00,57.35,57.56,57.34,57.55,41412.0,44.9637,45.1284,44.9559,45.1205,41412.0
2019-01-09 12:20:00,57.54,57.83,57.51,57.76,94373.0,45.1127,45.34,45.0892,45.2852,94373.0
2019-01-09 12:30:00,57.75,58.02,57.7,57.76,88413.0,45.2773,45.489,45.2381,45.2852,88413.0
2019-01-09 12:40:00,57.76,57.86,57.71,57.75,65705.0,45.2852,45.3636,45.246,45.2773,65705.0
2019-01-09 12:50:00,57.75,57.84,57.74,57.77,35375.0,45.2773,45.3479,45.2695,45.293,35375.0
2019-01-09 13:00:00,57.78,57.93,57.73,57.84,46736.0,45.3008,45.4184,45.2616,45.3479,46736.0
2019-01-09 13:10:00,57.85,57.86,57.75,57.82,32497.0,45.3557,45.3636,45.2773,45.3322,32497.0
2019-01-09 13:20:00,57.82,57.96,57.75,57.9,113645.0,45.3322,45.442,45.2773,45.3949,113645.0
2019-01-09 13:30:00,57.89,57.93,57.77,57.89,80814.0,45.3871,45.4184,45.293,45.3871,80814.0
2019-01-09 13:40:00,57.88,58.01,57.87,57.96,65504.0,45.3792,45.4812,45.3714,45.442,65504.0
2019-01-09 13:50:00,57.96,58.06,57.89,58.0,47783.0,45.442,45.5204,45.3871,45.4733,47783.0
2019-01-09 14:00:00,58.01,58.28,57.97,58.27,75292.0,45.4812,45.6929,45.4498,45.685,75292.0
2019-01-09 14:10:00,58.24,58.27,57.76,57.76,121971.0,45.6615,45.685,45.2852,45.2852,121971.0
2019-01-09 14:20:00,57.75,57.76,57.6,57.67,54120.0,45.2773,45.2852,45.1597,45.2146,54120.0
2019-01-09 14:30:00,57.68,57.7,57.42,57.67,70792.0,45.2224,45.2381,45.0186,45.2146,70792.0
2019-01-09 14:40:00,57.66,57.84,57.59,57.83,70895.0,45.2068,45.3479,45.1519,45.34,70895.0
2019-01-09 14:50:00,57.84,57.89,57.76,57.84,44207.0,45.3479,45.3871,45.2852,45.3479,44207.0
2019-01-09 15:00:00,57.84,57.97,57.8,57.93,48082.0,45.3479,45.4498,45.3165,45.4184,48082.0
2019-01-09 15:10:00,57.93,58.0,57.83,57.97,46710.0,45.4184,45.4733,45.34,45.4498,46710.0
2019-01-09 15:20:00,57.96,58.15,57.93,58.11,85337.0,45.442,45.5909,45.4184,45.5596,85337.0
2019-01-09 15:30:00,58.11,58.17,57.93,57.93,118349.0,45.5596,45.6066,45.4184,45.4184,118349.0
2019-01-09 15:40:00,57.93,57.95,57.7,57.77,194924.0,45.4184,45.4341,45.2381,45.293,194924.0
2019-01-09 15:50:00,57.76,57.95,57.73,57.84,331298.0,45.2852,45.4341,45.2616,45.3479,331298.0
2019-01-10 09:30:00,56.39,56.39,55.61,56.0,166617.0,44.2111,44.2111,43.5995,43.9053,166617.0
2019-01-10 09:40:00,56.02,56.12,55.79,55.93,79899.0,43.921,43.9994,43.7406,43.8504,79899.0
2019-01-10 09:50:00,55.96,56.06,55.65,55.9,72152.0,43.8739,43.9523,43.6309,43.8269,72152.0
2019-01-10 10:00:00,55.9,55.94,55.25,55.26,158643.0,43.8269,43.8582,43.3173,43.3251,158643.0
2019-01-10 10:10:00,55.29,55.39,55.12,55.36,113710.0,43.3486,43.427,43.2153,43.4035,113710.0
2019-01-10 10:20:00,55.35,55.87,55.2,55.83,143098.0,43.3957,43.8034,43.2781,43.772,143098.0
2019-01-10 10:30:00,55.85,56.03,55.82,56.01,43012.0,43.7877,43.9288,43.7642,43.9131,43012.0
2019-01-10 10:40:00,55.99,56.11,55.76,55.91,54387.0,43.8974,43.9915,43.7171,43.8347,54387.0
2019-01-10 10:50:00,55.94,56.13,55.9,56.1,34902.0,43.8582,44.0072,43.8269,43.9837,34902.0
2019-01-10 11:00:00,56.11,56.35,56.02,56.21,37692.0,43.9915,44.1797,43.921,44.0699,37692.0
2019-01-10 11:10:00,56.23,56.26,55.91,55.91,70321.0,44.0856,44.1091,43.8347,43.8347,70321.0
2019-01-10 11:20:00,55.91,56.04,55.72,55.75,47698.0,43.8347,43.9366,43.6858,43.7093,47698.0
2019-01-10 11:30:00,55.75,55.94,55.71,55.84,40283.0,43.7093,43.8582,43.6779,43.7798,40283.0
2019-01-10 11:40:00,55.84,55.86,55.69,55.7,60492.0,43.7798,43.7955,43.6622,43.6701,60492.0
2019-01-10 11:50:00,55.69,55.81,55.57,55.67,32118.0,43.6622,43.7563,43.5682,43.6466,32118.0
2019-01-10 12:00:00,55.68,55.74,55.58,55.66,25686.0,43.6544,43.7014,43.576,43.6387,25686.0
2019-01-10 12:10:00,55.65,55.78,55.63,55.7,21536.0,43.6309,43.7328,43.6152,43.6701,21536.0
2019-01-10 12:20:00,55.7,55.91,55.62,55.91,20837.0,43.6701,43.8347,43.6074,43.8347,20837.0
2019-01-10 12:30:00,55.89,55.9,55.7,55.73,33807.0,43.819,43.8269,43.6701,43.6936,33807.0
2019-01-10 12:40:00,55.73,56.06,55.68,55.94,40758.0,43.6936,43.9523,43.6544,43.8582,40758.0
2019-01-10 12:50:00,55.94,56.02,55.83,56.01,33618.0,43.8582,43.921,43.772,43.9131,33618.0
2019-01-10 13:00:00,55.97,55.97,55.74,55.76,37226.0,43.8818,43.8818,43.7014,43.7171,37226.0
2019-01-10 13:10:00,55.76,55.81,55.64,55.71,37806.0,43.7171,43.7563,43.623,43.6779,37806.0
2019-01-10 13:20:00,55.7,55.74,55.61,55.7,24060.0,43.6701,43.7014,43.5995,43.6701,24060.0
2019-01-10 13:30:00,55.71,55.73,55.59,55.68,26753.0,43.6779,43.6936,43.5838,43.6544,26753.0
2019-01-10 13:40:00,55.68,55.76,55.54,55.76,58882.0,43.6544,43.7171,43.5446,43.7171,58882.0
2019-01-10 13:50:00,55.75,56.03,55.67,56.01,93045.0,43.7093,43.9288,43.6466,43.9131,93045.0
2019-01-10 14:00:00,56.0,56.36,56.0,56.35,44003.0,43.9053,44.1875,43.9053,44.1797,44003.0
2019-01-10 14:10:00,56.36,56.62,56.36,56.6,52388.0,44.1875,44.3914,44.1875,44.3757,52388.0
2019-01-10 14:20:00,56.6,56.74,56.57,56.63,43371.0,44.3757,44.4855,44.3522,44.3992,43371.0
2019-01-10 14:30:00,56.64,56.67,56.51,56.55,40562.0,44.4071,44.4306,44.3051,44.3365,40562.0
2019-01-10 14:40:00,56.53,56.66,56.38,56.38,62404.0,44.3208,44.4227,44.2032,44.2032,62404.0
2019-01-10 14:50:00,56.38,56.46,56.29,56.46,58655.0,44.2032,44.2659,44.1326,44.2659,58655.0
2019-01-10 15:00:00,56.45,56.62,56.44,56.54,75171.0,44.2581,44.3914,44.2503,44.3287,75171.0
2019-01-10 15:10:00,56.52,56.53,56.36,56.49,54879.0,44.313,44.3208,44.1875,44.2895,54879.0
2019-01-10 15:20:00,56.49,56.59,56.46,56.58,48887.0,44.2895,44.3679,44.2659,44.36,48887.0
2019-01-10 15:30:00,56.58,56.63,56.53,56.62,76677.0,44.36,44.3992,44.3208,44.3914,76677.0
2019-01-10 15:40:00,56.63,56.79,56.6,56.77,170758.0,44.3992,44.5247,44.3757,44.509,170758.0
2019-01-10 15:50:00,56.77,56.93,56.67,56.86,314148.0,44.509,44.6344,44.4306,44.5795,314148.0
2019-01-11 09:30:00,56.42,56.54,56.23,56.47,137213.0,44.2346,44.3287,44.0856,44.2738,137213.0
2019-01-11 09:40:00,56.5,56.62,56.04,56.55,53035.0,44.2973,44.3914,43.9366,44.3365,53035.0
2019-01-11 09:50:00,56.61,56.61,56.0,56.36,35450.0,44.3835,44.3835,43.9053,44.1875,35450.0
2019-01-11 10:00:00,56.32,56.48,56.23,56.48,63871.0,44.1562,44.2816,44.0856,44.2816,63871.0
2019-01-11 10:10:00,56.47,56.7,56.47,56.69,87704.0,44.2738,44.4541,44.2738,44.4463,87704.0
2019-01-11 10:20:00,56.7,56.79,56.65,56.7,82474.0,44.4541,44.5247,44.4149,44.4541,82474.0
2019-01-11 10:30:00,56.7,56.84,56.47,56.83,75219.0,44.4541,44.5639,44.2738,44.556,75219.0
2019-01-11 10:40:00,56.84,56.99,56.72,56.85,53844.0,44.5639,44.6815,44.4698,44.5717,53844.0
2019-01-11 10:50:00,56.86,57.16,56.79,57.13,77172.0,44.5795,44.8147,44.5247,44.7912,77172.0
2019-01-11 11:00:00,57.13,57.19,56.96,57.08,47659.0,44.7912,44.8383,44.6579,44.752,47659.0
2019-01-11 11:10:00,57.08,57.08,56.87,57.02,49894.0,44.752,44.752,44.5874,44.705,49894.0
2019-01-11 11:20:00,57.02,57.03,56.85,56.86,36539.0,44.705,44.7128,44.5717,44.5795,36539.0
2019-01-11 11:30:00,56.87,57.4,56.86,57.36,78364.0,44.5874,45.0029,44.5795,44.9716,78364.0
2019-01-11 11:40:00,57.37,57.55,57.31,57.48,50287.0,44.9794,45.1205,44.9324,45.0656,50287.0
2019-01-11 11:50:00,57.47,57.47,57.14,57.18,45592.0,45.0578,45.0578,44.7991,44.8304,45592.0
2019-01-11 12:00:00,57.16,57.41,57.16,57.35,56070.0,44.8147,45.0108,44.8147,44.9637,56070.0
2019-01-11 12:10:00,57.35,57.41,57.25,57.4,53504.0,44.9637,45.0108,44.8853,45.0029,53504.0
2019-01-11 12:20:00,57.4,57.43,57.26,57.43,50168.0,45.0029,45.0264,44.8932,45.0264,50168.0
2019-01-11 12:30:00,57.42,57.55,57.42,57.52,57716.0,45.0186,45.1205,45.0186,45.097,57716.0
2019-01-11 12:40:00,57.54,57.54,57.32,57.38,107708.0,45.1127,45.1127,44.9402,44.9872,107708.0
2019-01-11 12:50:00,57.38,57.38,57.18,57.19,32164.0,44.9872,44.9872,44.8304,44.8383,32164.0
2019-01-11 13:00:00,57.2,57.21,56.94,57.04,53333.0,44.8461,44.854,44.6423,44.7207,53333.0
2019-01-11 13:10:00,57.06,57.06,56.87,57.02,33370.0,44.7363,44.7363,44.5874,44.705,33370.0
2019-01-11 13:20:00,57.03,57.03,56.85,56.91,33117.0,44.7128,44.7128,44.5717,44.6187,33117.0
2019-01-11 13:30:00,56.92,56.96,56.76,56.84,40539.0,44.6266,44.6579,44.5011,44.5639,40539.0
2019-01-11 13:40:00,56.85,57.03,56.85,56.99,42920.0,44.5717,44.7128,44.5717,44.6815,42920.0
2019-01-11 13:50:00,57.0,57.02,56.92,56.95,32809.0,44.6893,44.705,44.6266,44.6501,32809.0
2019-01-11 14:00:00,56.95,56.99,56.85,56.9,38169.0,44.6501,44.6815,44.5717,44.6109,38169.0
2019-01-11 14:10:00,56.89,56.98,56.84,56.86,35389.0,44.6031,44.6736,44.5639,44.5795,35389.0
2019-01-11 14:20:00,56.85,56.91,56.76,56.88,40382.0,44.5717,44.6187,44.5011,44.5952,40382.0
2019-01-11 14:30:00,56.89,56.9,56.77,56.84,35517.0,44.6031,44.6109,44.509,44.5639,35517.0
2019-01-11 14:40:00,56.83,56.89,56.68,56.71,81883.0,44.556,44.6031,44.4384,44.4619,81883.0
2019-01-11 14:50:00,56.72,56.73,56.53,56.59,38854.0,44.4698,44.4776,44.3208,44.3679,38854.0
2019-01-11 15:00:00,56.6,56.65,56.55,56.55,38812.0,44.3757,44.4149,44.3365,44.3365,38812.0
2019-01-11 15:10:00,56.55,56.56,56.45,56.5,54789.0,44.3365,44.3443,44.2581,44.2973,54789.0
2019-01-11 15:20:00,56.5,56.53,56.42,56.43,62520.0,44.2973,44.3208,44.2346,44.2424,62520.0
2019-01-11 15:30:00,56.43,56.53,56.38,56.41,93684.0,44.2424,44.3208,44.2032,44.2267,93684.0
2019-01-11 15:40:00,56.41,56.45,56.32,56.43,126558.0,44.2267,44.2581,44.1562,44.2424,126558.0
2019-01-11 15:50:00,56.43,56.55,56.38,56.49,237600.0,44.2424,44.3365,44.2032,44.2895,237600.0
2019-01-14 09:30:00,56.11,56.63,55.84,56.5,71800.0,43.9915,44.3992,43.7798,44.2973,71800.0
2019-01-14 09:40:00,56.55,57.04,56.54,57.04,51868.0,44.3365,44.7207,44.3287,44.7207,51868.0
2019-01-14 09:50:00,57.05,57.34,56.92,57.14,37155.0,44.7285,44.9559,44.6266,44.7991,37155.0
2019-01-14 10:00:00,57.19,57.58,57.11,57.54,49164.0,44.8383,45.144,44.7755,45.1127,49164.0
2019-01-14 10:10:00,57.57,57.77,57.54,57.68,86869.0,45.1362,45.293,45.1127,45.2224,86869.0
2019-01-14 10:20:00,57.69,57.9,57.65,57.82,56890.0,45.2303,45.3949,45.1989,45.3322,56890.0
2019-01-14 10:30:00,57.84,57.98,57.8,57.89,60845.0,45.3479,45.4576,45.3165,45.3871,60845.0
2019-01-14 10:40:00,57.88,57.94,57.7,57.7,56725.0,45.3792,45.4263,45.2381,45.2381,56725.0
2019-01-14 10:50:00,57.7,57.72,57.46,57.62,50639.0,45.2381,45.2538,45.05,45.1754,50639.0
2019-01-14 11:00:00,57.61,57.73,57.51,57.55,47479.0,45.1676,45.2616,45.0892,45.1205,47479.0
2019-01-14 11:10:00,57.53,57.58,57.38,57.42,47687.0,45.1048,45.144,44.9872,45.0186,47687.0
2019-01-14 11:20:00,57.41,57.63,57.35,57.6,51024.0,45.0108,45.1832,44.9637,45.1597,51024.0
2019-01-14 11:30:00,57.59,57.89,57.52,57.89,43142.0,45.1519,45.3871,45.097,45.3871,43142.0
2019-01-14 11:40:00,57.89,57.91,57.8,57.82,37685.0,45.3871,45.4028,45.3165,45.3322,37685.0
2019-01-14 11:50:00,57.78,57.8,57.58,57.66,29923.0,45.3008,45.3165,45.144,45.2068,29923.0
2019-01-14 12:00:00,57.67,57.69,57.52,57.6,28433.0,45.2146,45.2303,45.097,45.1597,28433.0
2019-01-14 12:10:00,57.59,57.7,57.56,57.66,30387.0,45.1519,45.2381,45.1284,45.2068,30387.0
2019-01-14 12:20:00,57.65,57.72,57.61,57.67,27131.0,45.1989,45.2538,45.1676,45.2146,27131.0
2019-01-14 12:30:00,57.68,57.68,57.42,57.43,53838.0,45.2224,45.2224,45.0186,45.0264,53838.0
2019-01-14 12:40:00,57.4,57.41,57.24,57.24,29528.0,45.0029,45.0108,44.8775,44.8775,29528.0
2019-01-14 12:50:00,57.24,57.29,57.1,57.24,43734.0,44.8775,44.9167,44.7677,44.8775,43734.0
2019-01-14 13:00:00,57.22,57.34,57.19,57.31,19429.0,44.8618,44.9559,44.8383,44.9324,19429.0
2019-01-14 13:10:00,57.3,57.56,57.29,57.56,29292.0,44.9245,45.1284,44.9167,45.1284,29292.0
2019-01-14 13:20:00,57.54,57.59,57.48,57.56,19059.0,45.1127,45.1519,45.0656,45.1284,19059.0
2019-01-14 13:30:00,57.54,57.6,57.49,57.53,18632.0,45.1127,45.1597,45.0735,45.1048,18632.0
2019-01-14 13:40:00,57.54,57.69,57.48,57.53,23262.0,45.1127,45.2303,45.0656,45.1048,23262.0
2019-01-14 13:50:00,57.54,57.63,57.53,57.59,16339.0,45.1127,45.1832,45.1048,45.1519,16339.0
2019-01-14 14:00:00,57.61,57.64,57.49,57.49,23843.0,45.1676,45.1911,45.0735,45.0735,23843.0
2019-01-14 14:10:00,57.51,57.53,57.41,57.42,25039.0,45.0892,45.1048,45.0108,45.0186,25039.0
2019-01-14 14:20:00,57.43,57.47,57.33,57.38,22266.0,45.0264,45.0578,44.948,44.9872,22266.0
2019-01-14 14:30:00,57.38,57.47,57.38,57.45,25076.0,44.9872,45.0578,44.9872,45.0421,25076.0
2019-01-14 14:40:00,57.46,57.52,57.38,57.38,27816.0,45.05,45.097,44.9872,44.9872,27816.0
2019-01-14 14:50:00,57.36,57.47,57.36,57.42,23081.0,44.9716,45.0578,44.9716,45.0186,23081.0
2019-01-14 15:00:00,57.44,57.51,57.42,57.49,25884.0,45.0343,45.0892,45.0186,45.0735,25884.0
2019-01-14 15:10:00,57.49,57.5,57.36,57.36,37427.0,45.0735,45.0813,44.9716,44.9716,37427.0
2019-01-14 15:20:00,57.38,57.47,57.35,57.36,31123.0,44.9872,45.0578,44.9637,44.9716,31123.0
2019-01-14 15:30:00,57.35,57.42,57.34,57.4,45869.0,44.9637,45.0186,44.9559,45.0029,45869.0
2019-01-14 15:40:00,57.4,57.4,57.2,57.23,76965.0,45.0029,45.0029,44.8461,44.8696,76965.0
2019-01-14 15:50:00,57.23,57.37,57.16,57.26,196102.0,44.8696,44.9794,44.8147,44.8932,196102.0
2019-01-15 09:30:00,57.25,57.42,57.02,57.03,69353.0,44.8853,45.0186,44.705,44.7128,69353.0
2019-01-15 09:40:00,57.06,57.16,56.63,56.92,61762.0,44.7363,44.8147,44.3992,44.6266,61762.0
2019-01-15 09:50:00,56.9,57.07,56.8,56.93,106010.0,44.6109,44.7442,44.5325,44.6344,106010.0
2019-01-15 10:00:00,56.96,57.17,56.81,56.81,44844.0,44.6579,44.8226,44.5403,44.5403,44844.0
2019-01-15 10:10:00,56.77,56.82,56.45,56.48,85676.0,44.509,44.5482,44.2581,44.2816,85676.0
2019-01-15 10:20:00,56.49,56.51,56.13,56.13,60370.0,44.2895,44.3051,44.0072,44.0072,60370.0
2019-01-15 10:30:00,56.15,56.52,56.09,56.47,34513.0,44.0229,44.313,43.9758,44.2738,34513.0
2019-01-15 10:40:00,56.46,56.57,56.33,56.45,52208.0,44.2659,44.3522,44.164,44.2581,52208.0
2019-01-15 10:50:00,56.45,56.57,56.4,56.57,61353.0,44.2581,44.3522,44.2189,44.3522,61353.0
2019-01-15 11:00:00,56.58,56.67,56.52,56.65,40762.0,44.36,44.4306,44.313,44.4149,40762.0
2019-01-15 11:10:00,56.65,56.65,56.47,56.5,36805.0,44.4149,44.4149,44.2738,44.2973,36805.0
2019-01-15 11:20:00,56.5,56.61,56.49,56.58,54057.0,44.2973,44.3835,44.2895,44.36,54057.0
2019-01-15 11:30:00,56.59,56.68,56.54,56.68,56838.0,44.3679,44.4384,44.3287,44.4384,56838.0
2019-01-15 11:40:00,56.67,56.77,56.6,56.65,53173.0,44.4306,44.509,44.3757,44.4149,53173.0
2019-01-15 11:50:00,56.65,56.95,56.64,56.89,55027.0,44.4149,44.6501,44.4071,44.6031,55027.0
2019-01-15 12:00:00,56.89,57.02,56.72,56.73,85346.0,44.6031,44.705,44.4698,44.4776,85346.0
2019-01-15 12:10:00,56.73,56.81,56.53,56.64,192600.0,44.4776,44.5403,44.3208,44.4071,192600.0
2019-01-15 12:20:00,56.64,56.87,56.62,56.77,48224.0,44.4071,44.5874,44.3914,44.509,48224.0
2019-01-15 12:30:00,56.79,56.8,56.66,56.8,34188.0,44.5247,44.5325,44.4227,44.5325,34188.0
2019-01-15 12:40:00,56.81,56.85,56.73,56.84,34736.0,44.5403,44.5717,44.4776,44.5639,34736.0
2019-01-15 12:50:00,56.82,56.86,56.72,56.77,32919.0,44.5482,44.5795,44.4698,44.509,32919.0
2019-01-15 13:00:00,56.79,56.79,56.66,56.69,25096.0,44.5247,44.5247,44.4227,44.4463,25096.0
2019-01-15 13:10:00,56.68,56.72,56.63,56.68,22105.0,44.4384,44.4698,44.3992,44.4384,22105.0
2019-01-15 13:20:00,56.67,56.72,56.64,56.69,17876.0,44.4306,44.4698,44.4071,44.4463,17876.0
2019-01-15 13:30:00,56.7,56.82,56.66,56.82,26850.0,44.4541,44.5482,44.4227,44.5482,26850.0
2019-01-15 13:40:00,56.82,56.85,56.71,56.78,23692.0,44.5482,44.5717,44.4619,44.5168,23692.0
2019-01-15 13:50:00,56.79,56.79,56.67,56.69,26367.0,44.5247,44.5247,44.4306,44.4463,26367.0
2019-01-15 14:00:00,56.69,56.78,56.63,56.7,33941.0,44.4463,44.5168,44.3992,44.4541,33941.0
2019-01-15 14:10:00,56.71,56.72,56.57,56.59,60725.0,44.4619,44.4698,44.3522,44.3679,60725.0
2019-01-15 14:20:00,56.59,56.59,56.33,56.34,43763.0,44.3679,44.3679,44.164,44.1719,43763.0
2019-01-15 14:30:00,56.33,56.44,56.27,56.34,38397.0,44.164,44.2503,44.117,44.1719,38397.0
2019-01-15 14:40:00,56.37,56.55,56.35,56.4,34155.0,44.1954,44.3365,44.1797,44.2189,34155.0
2019-01-15 14:50:00,56.43,56.52,56.4,56.42,33258.0,44.2424,44.313,44.2189,44.2346,33258.0
2019-01-15 15:00:00,56.42,56.55,56.4,56.53,41725.0,44.2346,44.3365,44.2189,44.3208,41725.0
2019-01-15 15:10:00,56.53,56.61,56.45,56.51,50131.0,44.3208,44.3835,44.2581,44.3051,50131.0
2019-01-15 15:20:00,56.51,56.57,56.44,56.55,59319.0,44.3051,44.3522,44.2503,44.3365,59319.0
2019-01-15 15:30:00,56.55,56.62,56.44,56.62,81831.0,44.3365,44.3914,44.2503,44.3914,81831.0
2019-01-15 15:40:00,56.62,56.73,56.6,56.66,116209.0,44.3914,44.4776,44.3757,44.4227,116209.0
2019-01-15 15:50:00,56.66,56.7,56.59,56.68,216464.0,44.4227,44.4541,44.3679,44.4384,216464.0
2019-01-16 09:30:00,56.62,56.86,56.18,56.7,77590.0,44.3914,44.5795,44.0464,44.4541,77590.0
2019-01-16 09:40:00,56.61,56.68,56.38,56.56,29206.0,44.3835,44.4384,44.2032,44.3443,29206.0
2019-01-16 09:50:00,56.6,56.78,56.56,56.7,37059.0,44.3757,44.5168,44.3443,44.4541,37059.0
2019-01-16 10:00:00,56.64,56.84,56.53,56.7,43369.0,44.4071,44.5639,44.3208,44.4541,43369.0
2019-01-16 10:10:00,56.71,56.75,56.6,56.64,29308.0,44.4619,44.4933,44.3757,44.4071,29308.0
2019-01-16 10:20:00,56.68,56.68,56.17,56.19,35823.0,44.4384,44.4384,44.0386,44.0542,35823.0
2019-01-16 10:30:00,56.23,56.26,56.06,56.06,75672.0,44.0856,44.1091,43.9523,43.9523,75672.0
2019-01-16 10:40:00,56.05,56.23,56.02,56.23,33203.0,43.9445,44.0856,43.921,44.0856,33203.0
2019-01-16 10:50:00,56.24,56.4,56.24,56.35,35802.0,44.0934,44.2189,44.0934,44.1797,35802.0
2019-01-16 11:00:00,56.34,56.36,56.23,56.26,25218.0,44.1719,44.1875,44.0856,44.1091,25218.0
2019-01-16 11:10:00,56.26,56.45,56.24,56.41,26282.0,44.1091,44.2581,44.0934,44.2267,26282.0
2019-01-16 11:20:00,56.43,56.52,56.31,56.43,20016.0,44.2424,44.313,44.1483,44.2424,20016.0
2019-01-16 11:30:00,56.43,56.48,56.33,56.35,20976.0,44.2424,44.2816,44.164,44.1797,20976.0
2019-01-16 11:40:00,56.34,56.38,56.25,56.26,43267.0,44.1719,44.2032,44.1013,44.1091,43267.0
2019-01-16 11:50:00,56.26,56.35,56.2,56.29,25323.0,44.1091,44.1797,44.0621,44.1326,25323.0
2019-01-16 12:00:00,56.3,56.36,56.21,56.24,30751.0,44.1405,44.1875,44.0699,44.0934,30751.0
2019-01-16 12:10:00,56.24,56.27,56.09,56.22,23992.0,44.0934,44.117,43.9758,44.0778,23992.0
2019-01-16 12:20:00,56.21,56.24,56.01,56.04,97556.0,44.0699,44.0934,43.9131,43.9366,97556.0
2019-01-16 12:30:00,56.03,56.2,55.97,56.2,33170.0,43.9288,44.0621,43.8818,44.0621,33170.0
2019-01-16 12:40:00,56.2,56.26,56.16,56.19,69410.0,44.0621,44.1091,44.0307,44.0542,69410.0
2019-01-16 12:50:00,56.19,56.21,56.13,56.13,33462.0,44.0542,44.0699,44.0072,44.0072,33462.0
2019-01-16 13:00:00,56.12,56.2,56.06,56.19,28374.0,43.9994,44.0621,43.9523,44.0542,28374.0
2019-01-16 13:10:00,56.19,56.21,56.1,56.17,21168.0,44.0542,44.0699,43.9837,44.0386,21168.0
2019-01-16 13:20:00,56.16,56.25,56.14,56.25,49747.0,44.0307,44.1013,44.015,44.1013,49747.0
2019-01-16 13:30:00,56.24,56.39,56.24,56.33,31245.0,44.0934,44.2111,44.0934,44.164,31245.0
2019-01-16 13:40:00,56.33,56.39,56.28,56.35,28184.0,44.164,44.2111,44.1248,44.1797,28184.0
2019-01-16 13:50:00,56.34,56.52,56.32,56.51,28740.0,44.1719,44.313,44.1562,44.3051,28740.0
2019-01-16 14:00:00,56.51,56.62,56.5,56.53,32377.0,44.3051,44.3914,44.2973,44.3208,32377.0
2019-01-16 14:10:00,56.54,56.6,56.44,56.59,24293.0,44.3287,44.3757,44.2503,44.3679,24293.0
2019-01-16 14:20:00,56.59,56.61,56.48,56.53,22376.0,44.3679,44.3835,44.2816,44.3208,22376.0
2019-01-16 14:30:00,56.54,56.63,56.52,56.58,19689.0,44.3287,44.3992,44.313,44.36,19689.0
2019-01-16 14:40:00,56.59,56.64,56.56,56.64,47119.0,44.3679,44.4071,44.3443,44.4071,47119.0
2019-01-16 14:50:00,56.64,56.64,56.5,56.51,30184.0,44.4071,44.4071,44.2973,44.3051,30184.0
2019-01-16 15:00:00,56.51,56.54,56.4,56.41,21070.0,44.3051,44.3287,44.2189,44.2267,21070.0
2019-01-16 15:10:00,56.41,56.45,56.35,56.42,32221.0,44.2267,44.2581,44.1797,44.2346,32221.0
2019-01-16 15:20:00,56.42,56.52,56.38,56.52,58186.0,44.2346,44.313,44.2032,44.313,58186.0
2019-01-16 15:30:00,56.52,56.52,56.38,56.46,51561.0,44.313,44.313,44.2032,44.2659,51561.0
2019-01-16 15:40:00,56.45,56.46,56.28,56.32,83310.0,44.2581,44.2659,44.1248,44.1562,83310.0
2019-01-16 15:50:00,56.32,56.34,56.24,56.33,182600.0,44.1562,44.1719,44.0934,44.164,182600.0
2019-01-17 09:30:00,56.38,56.75,56.03,56.53,119695.0,44.2032,44.4933,43.9288,44.3208,119695.0
2019-01-17 09:40:00,56.35,56.88,56.33,56.82,66545.0,44.1797,44.5952,44.164,44.5482,66545.0
2019-01-17 09:50:00,56.8,57.0,56.61,56.98,49265.0,44.5325,44.6893,44.3835,44.6736,49265.0
2019-01-17 10:00:00,57.02,57.07,56.84,57.01,83853.0,44.705,44.7442,44.5639,44.6971,83853.0
2019-01-17 10:10:00,57.03,57.19,56.93,56.95,70959.0,44.7128,44.8383,44.6344,44.6501,70959.0
2019-01-17 10:20:00,56.96,57.28,56.93,57.21,34403.0,44.6579,44.9088,44.6344,44.854,34403.0
2019-01-17 10:30:00,57.2,57.21,56.9,56.99,50713.0,44.8461,44.854,44.6109,44.6815,50713.0
2019-01-17 10:40:00,56.98,57.06,56.8,56.93,23291.0,44.6736,44.7363,44.5325,44.6344,23291.0
2019-01-17 10:50:00,56.92,57.05,56.9,56.96,25978.0,44.6266,44.7285,44.6109,44.6579,25978.0
2019-01-17 11:00:00,56.97,57.03,56.93,56.94,24787.0,44.6658,44.7128,44.6344,44.6423,24787.0
2019-01-17 11:10:00,56.93,56.98,56.85,56.98,47841.0,44.6344,44.6736,44.5717,44.6736,47841.0
2019-01-17 11:20:00,56.98,57.05,56.87,57.05,47171.0,44.6736,44.7285,44.5874,44.7285,47171.0
2019-01-17 11:30:00,57.04,57.08,56.92,56.98,44531.0,44.7207,44.752,44.6266,44.6736,44531.0
2019-01-17 11:40:00,56.98,57.05,56.96,57.0,34416.0,44.6736,44.7285,44.6579,44.6893,34416.0
2019-01-17 11:50:00,56.99,57.24,56.99,57.22,33705.0,44.6815,44.8775,44.6815,44.8618,33705.0
2019-01-17 12:00:00,57.21,57.26,57.13,57.21,28314.0,44.854,44.8932,44.7912,44.854,28314.0
2019-01-17 12:10:00,57.2,57.25,57.08,57.09,28633.0,44.8461,44.8853,44.752,44.7599,28633.0
2019-01-17 12:20:00,57.08,57.19,57.05,57.19,16644.0,44.752,44.8383,44.7285,44.8383,16644.0
2019-01-17 12:30:00,57.19,57.22,57.1,57.12,15176.0,44.8383,44.8618,44.7677,44.7834,15176.0
2019-01-17 12:40:00,57.13,57.16,57.01,57.05,14144.0,44.7912,44.8147,44.6971,44.7285,14144.0
2019-01-17 12:50:00,57.06,57.09,57.0,57.04,22345.0,44.7363,44.7599,44.6893,44.7207,22345.0
2019-01-17 13:00:00,57.04,57.08,56.97,57.07,18995.0,44.7207,44.752,44.6658,44.7442,18995.0
2019-01-17 13:10:00,57.08,57.15,57.05,57.08,20257.0,44.752,44.8069,44.7285,44.752,20257.0
2019-01-17 13:20:00,57.09,57.2,57.08,57.15,15843.0,44.7599,44.8461,44.752,44.8069,15843.0
2019-01-17 13:30:00,57.16,57.18,57.08,57.16,19988.0,44.8147,44.8304,44.752,44.8147,19988.0
2019-01-17 13:40:00,57.17,57.22,57.15,57.2,18716.0,44.8226,44.8618,44.8069,44.8461,18716.0
2019-01-17 13:50:00,57.22,57.25,57.17,57.22,28073.0,44.8618,44.8853,44.8226,44.8618,28073.0
2019-01-17 14:00:00,57.23,57.28,57.14,57.27,34087.0,44.8696,44.9088,44.7991,44.901,34087.0
2019-01-17 14:10:00,57.3,57.32,57.21,57.28,25137.0,44.9245,44.9402,44.854,44.9088,25137.0
2019-01-17 14:20:00,57.27,57.29,57.2,57.22,25665.0,44.901,44.9167,44.8461,44.8618,25665.0
2019-01-17 14:30:00,57.22,57.51,57.2,57.45,48487.0,44.8618,45.0892,44.8461,45.0421,48487.0
2019-01-17 14:40:00,57.49,58.1,57.48,58.0,232119.0,45.0735,45.5517,45.0656,45.4733,232119.0
2019-01-17 14:50:00,58.0,58.02,57.61,57.66,127102.0,45.4733,45.489,45.1676,45.2068,127102.0
2019-01-17 15:00:00,57.67,57.69,57.46,57.54,48339.0,45.2146,45.2303,45.05,45.1127,48339.0
2019-01-17 15:10:00,57.54,57.61,57.46,57.61,37348.0,45.1127,45.1676,45.05,45.1676,37348.0
2019-01-17 15:20:00,57.61,57.67,57.53,57.65,36444.0,45.1676,45.2146,45.1048,45.1989,36444.0
2019-01-17 15:30:00,57.64,57.75,57.62,57.66,51416.0,45.1911,45.2773,45.1754,45.2068,51416.0
2019-01-17 15:40:00,57.66,57.69,57.56,57.6,85572.0,45.2068,45.2303,45.1284,45.1597,85572.0
2019-01-17 15:50:00,57.6,57.82,57.52,57.81,242244.0,45.1597,45.3322,45.097,45.3244,242244.0
2019-01-18 09:30:00,58.25,59.27,58.25,58.83,306689.0,45.6693,46.469,45.6693,46.1241,306689.0
2019-01-18 09:40:00,58.77,59.02,58.4,58.58,97413.0,46.077,46.273,45.7869,45.9281,97413.0
2019-01-18 09:50:00,58.51,58.57,58.28,58.5,46306.0,45.8732,45.9202,45.6929,45.8653,46306.0
2019-01-18 10:00:00,58.47,58.54,58.23,58.38,43969.0,45.8418,45.8967,45.6537,45.7713,43969.0
2019-01-18 10:10:00,58.38,58.68,58.35,58.57,46870.0,45.7713,46.0065,45.7477,45.9202,46870.0
2019-01-18 10:20:00,58.6,58.6,58.4,58.43,42856.0,45.9437,45.9437,45.7869,45.8105,42856.0
2019-01-18 10:30:00,58.45,58.69,58.43,58.51,35896.0,45.8261,46.0143,45.8105,45.8732,35896.0
2019-01-18 10:40:00,58.52,58.79,58.52,58.58,47000.0,45.881,46.0927,45.881,45.9281,47000.0
2019-01-18 10:50:00,58.59,58.85,58.59,58.79,33352.0,45.9359,46.1397,45.9359,46.0927,33352.0
2019-01-18 11:00:00,58.79,59.03,58.75,59.02,34144.0,46.0927,46.2809,46.0613,46.273,34144.0
2019-01-18 11:10:00,59.01,59.09,58.93,58.97,31734.0,46.2652,46.3279,46.2025,46.2338,31734.0
2019-01-18 11:20:00,58.98,59.29,58.98,59.29,46896.0,46.2417,46.4847,46.2417,46.4847,46896.0
2019-01-18 11:30:00,59.27,59.3,59.13,59.29,43276.0,46.469,46.4926,46.3593,46.4847,43276.0
2019-01-18 11:40:00,59.29,59.33,59.15,59.29,34966.0,46.4847,46.5161,46.375,46.4847,34966.0
2019-01-18 11:50:00,59.28,59.34,59.14,59.32,38332.0,46.4769,46.5239,46.3671,46.5082,38332.0
2019-01-18 12:00:00,59.33,59.38,59.25,59.38,41713.0,46.5161,46.5553,46.4534,46.5553,41713.0
2019-01-18 12:10:00,59.38,59.48,59.34,59.4,49943.0,46.5553,46.6337,46.5239,46.571,49943.0
2019-01-18 12:20:00,59.41,59.45,59.18,59.21,30148.0,46.5788,46.6102,46.3985,46.422,30148.0
2019-01-18 12:30:00,59.2,59.27,59.16,59.19,35627.0,46.4142,46.469,46.3828,46.4063,35627.0
2019-01-18 12:40:00,59.19,59.36,59.18,59.19,37269.0,46.4063,46.5396,46.3985,46.4063,37269.0
2019-01-18 12:50:00,59.19,59.28,59.16,59.28,31602.0,46.4063,46.4769,46.3828,46.4769,31602.0
2019-01-18 13:00:00,59.29,59.31,59.03,59.05,69351.0,46.4847,46.5004,46.2809,46.2966,69351.0
2019-01-18 13:10:00,59.05,59.05,58.92,58.93,26068.0,46.2966,46.2966,46.1946,46.2025,26068.0
2019-01-18 13:20:00,58.92,58.96,58.77,58.8,27348.0,46.1946,46.226,46.077,46.1005,27348.0
2019-01-18 13:30:00,58.8,58.86,58.67,58.69,36761.0,46.1005,46.1476,45.9986,46.0143,36761.0
2019-01-18 13:40:00,58.69,58.92,58.67,58.9,30098.0,46.0143,46.1946,45.9986,46.1789,30098.0
2019-01-18 13:50:00,58.91,59.04,58.88,59.02,29649.0,46.1868,46.2887,46.1633,46.273,29649.0
2019-01-18 14:00:00,59.02,59.02,58.88,58.95,28271.0,46.273,46.273,46.1633,46.2182,28271.0
2019-01-18 14:10:00,58.95,58.95,58.77,58.8,33449.0,46.2182,46.2182,46.077,46.1005,33449.0
2019-01-18 14:20:00,58.78,58.9,58.77,58.83,33893.0,46.0849,46.1789,46.077,46.1241,33893.0
2019-01-18 14:30:00,58.8,58.82,58.72,58.74,31283.0,46.1005,46.1162,46.0378,46.0535,31283.0
2019-01-18 14:40:00,58.74,58.82,58.69,58.8,22625.0,46.0535,46.1162,46.0143,46.1005,22625.0
2019-01-18 14:50:00,58.82,59.04,58.81,58.96,39498.0,46.1162,46.2887,46.1084,46.226,39498.0
2019-01-18 15:00:00,58.95,58.98,58.85,58.86,40573.0,46.2182,46.2417,46.1397,46.1476,40573.0
2019-01-18 15:10:00,58.86,58.95,58.84,58.86,43616.0,46.1476,46.2182,46.1319,46.1476,43616.0
2019-01-18 15:20:00,58.87,58.9,58.81,58.84,44603.0,46.1554,46.1789,46.1084,46.1319,44603.0
2019-01-18 15:30:00,58.84,58.88,58.77,58.8,57335.0,46.1319,46.1633,46.077,46.1005,57335.0
2019-01-18 15:40:00,58.8,58.82,58.68,58.74,121296.0,46.1005,46.1162,46.0065,46.0535,121296.0
2019-01-18 15:50:00,58.73,58.8,58.68,58.74,237760.0,46.0457,46.1005,46.0065,46.0535,237760.0
2019-01-22 09:30:00,58.28,58.68,57.93,58.16,88950.0,45.6929,46.0065,45.4184,45.5988,88950.0
2019-01-22 09:40:00,58.16,58.4,58.02,58.14,74267.0,45.5988,45.7869,45.489,45.5831,74267.0
2019-01-22 09:50:00,58.13,58.13,57.61,57.8,51285.0,45.5753,45.5753,45.1676,45.3165,51285.0
2019-01-22 10:00:00,57.76,57.92,57.57,57.78,36877.0,45.2852,45.4106,45.1362,45.3008,36877.0
2019-01-22 10:10:00,57.77,57.9,57.71,57.77,34918.0,45.293,45.3949,45.246,45.293,34918.0
2019-01-22 10:20:00,57.79,58.17,57.79,57.96,44437.0,45.3087,45.6066,45.3087,45.442,44437.0
2019-01-22 10:30:00,57.96,58.14,57.89,58.01,41067.0,45.442,45.5831,45.3871,45.4812,41067.0
2019-01-22 10:40:00,58.01,58.1,57.91,58.07,41298.0,45.4812,45.5517,45.4028,45.5282,41298.0
2019-01-22 10:50:00,58.07,58.08,57.91,57.93,30250.0,45.5282,45.5361,45.4028,45.4184,30250.0
2019-01-22 11:00:00,57.92,58.04,57.86,57.87,22268.0,45.4106,45.5047,45.3636,45.3714,22268.0
2019-01-22 11:10:00,57.88,58.01,57.84,57.96,21082.0,45.3792,45.4812,45.3479,45.442,21082.0
2019-01-22 11:20:00,57.97,58.0,57.85,57.9,29179.0,45.4498,45.4733,45.3557,45.3949,29179.0
2019-01-22 11:30:00,57.9,58.09,57.89,57.93,23283.0,45.3949,45.5439,45.3871,45.4184,23283.0
2019-01-22 11:40:00,57.91,57.95,57.8,57.9,20825.0,45.4028,45.4341,45.3165,45.3949,20825.0
2019-01-22 11:50:00,57.91,57.96,57.7,57.72,17400.0,45.4028,45.442,45.2381,45.2538,17400.0
2019-01-22 12:00:00,57.74,57.89,57.71,57.86,17817.0,45.2695,45.3871,45.246,45.3636,17817.0
2019-01-22 12:10:00,57.87,57.87,57.74,57.74,22054.0,45.3714,45.3714,45.2695,45.2695,22054.0
2019-01-22 12:20:00,57.75,57.77,57.67,57.7,21084.0,45.2773,45.293,45.2146,45.2381,21084.0
2019-01-22 12:30:00,57.7,57.85,57.65,57.82,17907.0,45.2381,45.3557,45.1989,45.3322,17907.0
2019-01-22 12:40:00,57.8,57.93,57.8,57.9,19590.0,45.3165,45.4184,45.3165,45.3949,19590.0
2019-01-22 12:50:00,57.87,58.0,57.87,57.94,13959.0,45.3714,45.4733,45.3714,45.4263,13959.0
2019-01-22 13:00:00,57.87,57.87,57.53,57.53,86531.0,45.3714,45.3714,45.1048,45.1048,86531.0
2019-01-22 13:10:00,57.53,57.56,57.26,57.29,33404.0,45.1048,45.1284,44.8932,44.9167,33404.0
2019-01-22 13:20:00,57.26,57.47,57.25,57.32,53146.0,44.8932,45.0578,44.8853,44.9402,53146.0
2019-01-22 13:30:00,57.31,57.6,57.28,57.59,16557.0,44.9324,45.1597,44.9088,45.1519,16557.0
2019-01-22 13:40:00,57.58,57.68,57.53,57.66,23292.0,45.144,45.2224,45.1048,45.2068,23292.0
2019-01-22 13:50:00,57.66,57.75,57.59,57.6,26676.0,45.2068,45.2773,45.1519,45.1597,26676.0
2019-01-22 14:00:00,57.59,57.59,57.42,57.47,31564.0,45.1519,45.1519,45.0186,45.0578,31564.0
2019-01-22 14:10:00,57.46,57.58,57.37,57.54,25880.0,45.05,45.144,44.9794,45.1127,25880.0
2019-01-22 14:20:00,57.57,57.57,57.27,57.32,26042.0,45.1362,45.1362,44.901,44.9402,26042.0
2019-01-22 14:30:00,57.29,57.39,57.23,57.27,26750.0,44.9167,44.9951,44.8696,44.901,26750.0
2019-01-22 14:40:00,57.27,57.36,57.21,57.28,23681.0,44.901,44.9716,44.854,44.9088,23681.0
2019-01-22 14:50:00,57.3,57.49,57.27,57.49,29901.0,44.9245,45.0735,44.901,45.0735,29901.0
2019-01-22 15:00:00,57.5,57.52,57.34,57.35,33894.0,45.0813,45.097,44.9559,44.9637,33894.0
2019-01-22 15:10:00,57.37,57.41,57.23,57.41,42651.0,44.9794,45.0108,44.8696,45.0108,42651.0
2019-01-22 15:20:00,57.41,57.55,57.41,57.43,31491.0,45.0108,45.1205,45.0108,45.0264,31491.0
2019-01-22 15:30:00,57.43,57.61,57.25,57.61,51369.0,45.0264,45.1676,44.8853,45.1676,51369.0
2019-01-22 15:40:00,57.61,57.69,57.48,57.56,96256.0,45.1676,45.2303,45.0656,45.1284,96256.0
2019-01-22 15:50:00,57.56,57.78,57.5,57.78,234670.0,45.1284,45.3008,45.0813,45.3008,234670.0
2019-01-23 09:30:00,57.98,58.07,57.57,57.72,56763.0,45.4576,45.5282,45.1362,45.2538,56763.0
2019-01-23 09:40:00,57.72,58.01,57.61,57.97,28312.0,45.2538,45.4812,45.1676,45.4498,28312.0
2019-01-23 09:50:00,57.97,58.08,57.83,57.83,21706.0,45.4498,45.5361,45.34,45.34,21706.0
2019-01-23 10:00:00,57.85,57.91,57.76,57.9,31299.0,45.3557,45.4028,45.2852,45.3949,31299.0
2019-01-23 10:10:00,57.91,57.96,57.59,57.6,28342.0,45.4028,45.442,45.1519,45.1597,28342.0
2019-01-23 10:20:00,57.58,57.76,57.58,57.61,33701.0,45.144,45.2852,45.144,45.1676,33701.0
2019-01-23 10:30:00,57.61,57.8,57.46,57.67,50530.0,45.1676,45.3165,45.05,45.2146,50530.0
2019-01-23 10:40:00,57.65,57.7,57.53,57.63,41644.0,45.1989,45.2381,45.1048,45.1832,41644.0
2019-01-23 10:50:00,57.63,57.63,57.3,57.3,63658.0,45.1832,45.1832,44.9245,44.9245,63658.0
2019-01-23 11:00:00,57.29,57.35,57.2,57.24,69317.0,44.9167,44.9637,44.8461,44.8775,69317.0
2019-01-23 11:10:00,57.25,57.44,57.15,57.17,46950.0,44.8853,45.0343,44.8069,44.8226,46950.0
2019-01-23 11:20:00,57.18,57.19,56.94,57.02,43360.0,44.8304,44.8383,44.6423,44.705,43360.0
2019-01-23 11:30:00,57.03,57.07,56.91,56.91,26285.0,44.7128,44.7442,44.6187,44.6187,26285.0
2019-01-23 11:40:00,56.91,56.98,56.61,56.61,36850.0,44.6187,44.6736,44.3835,44.3835,36850.0
2019-01-23 11:50:00,56.64,56.71,56.45,56.62,58877.0,44.4071,44.4619,44.2581,44.3914,58877.0
2019-01-23 12:00:00,56.64,56.75,56.53,56.61,58959.0,44.4071,44.4933,44.3208,44.3835,58959.0
2019-01-23 12:10:00,56.62,56.64,56.39,56.45,36396.0,44.3914,44.4071,44.2111,44.2581,36396.0
2019-01-23 12:20:00,56.47,56.58,56.47,56.53,28812.0,44.2738,44.36,44.2738,44.3208,28812.0
2019-01-23 12:30:00,56.53,56.67,56.52,56.56,35185.0,44.3208,44.4306,44.313,44.3443,35185.0
2019-01-23 12:40:00,56.56,56.74,56.51,56.71,22613.0,44.3443,44.4855,44.3051,44.4619,22613.0
2019-01-23 12:50:00,56.7,56.79,56.68,56.73,25170.0,44.4541,44.5247,44.4384,44.4776,25170.0
2019-01-23 13:00:00,56.73,56.73,56.53,56.68,29092.0,44.4776,44.4776,44.3208,44.4384,29092.0
2019-01-23 13:10:00,56.68,56.85,56.63,56.78,30012.0,44.4384,44.5717,44.3992,44.5168,30012.0
2019-01-23 13:20:00,56.79,56.88,56.78,56.81,22390.0,44.5247,44.5952,44.5168,44.5403,22390.0
2019-01-23 13:30:00,56.82,56.97,56.81,56.92,23389.0,44.5482,44.6658,44.5403,44.6266,23389.0
2019-01-23 13:40:00,56.92,57.03,56.87,57.0,22069.0,44.6266,44.7128,44.5874,44.6893,22069.0
2019-01-23 13:50:00,56.99,57.1,56.95,57.06,21708.0,44.6815,44.7677,44.6501,44.7363,21708.0
2019-01-23 14:00:00,57.1,57.22,57.05,57.16,20351.0,44.7677,44.8618,44.7285,44.8147,20351.0
2019-01-23 14:10:00,57.16,57.22,57.09,57.12,27321.0,44.8147,44.8618,44.7599,44.7834,27321.0
2019-01-23 14:20:00,57.13,57.3,57.13,57.26,19120.0,44.7912,44.9245,44.7912,44.8932,19120.0
2019-01-23 14:30:00,57.26,57.26,57.1,57.18,30733.0,44.8932,44.8932,44.7677,44.8304,30733.0
2019-01-23 14:40:00,57.18,57.18,57.05,57.13,19310.0,44.8304,44.8304,44.7285,44.7912,19310.0
2019-01-23 14:50:00,57.14,57.2,57.11,57.17,16767.0,44.7991,44.8461,44.7755,44.8226,16767.0
2019-01-23 15:00:00,57.15,57.28,57.14,57.17,20110.0,44.8069,44.9088,44.7991,44.8226,20110.0
2019-01-23 15:10:00,57.17,57.33,57.14,57.32,32271.0,44.8226,44.948,44.7991,44.9402,32271.0
2019-01-23 15:20:00,57.31,57.35,57.25,57.34,29104.0,44.9324,44.9637,44.8853,44.9559,29104.0
2019-01-23 15:30:00,57.34,57.35,57.27,57.33,38310.0,44.9559,44.9637,44.901,44.948,38310.0
2019-01-23 15:40:00,57.34,57.41,57.33,57.37,50205.0,44.9559,45.0108,44.948,44.9794,50205.0
2019-01-23 15:50:00,57.36,57.37,57.25,57.29,135717.0,44.9716,44.9794,44.8853,44.9167,135717.0
2019-01-24 09:30:00,57.46,57.46,56.72,57.01,128547.0,45.05,45.05,44.4698,44.6971,128547.0
2019-01-24 09:40:00,57.01,57.4,56.79,57.12,38531.0,44.6971,45.0029,44.5247,44.7834,38531.0
2019-01-24 09:50:00,57.14,57.18,56.98,57.13,23097.0,44.7991,44.8304,44.6736,44.7912,23097.0
2019-01-24 10:00:00,57.13,57.33,57.05,57.31,59294.0,44.7912,44.948,44.7285,44.9324,59294.0
2019-01-24 10:10:00,57.3,57.53,57.25,57.51,22062.0,44.9245,45.1048,44.8853,45.0892,22062.0
2019-01-24 10:20:00,57.51,57.51,57.34,57.43,27245.0,45.0892,45.0892,44.9559,45.0264,27245.0
2019-01-24 10:30:00,57.46,57.47,57.24,57.35,24951.0,45.05,45.0578,44.8775,44.9637,24951.0
2019-01-24 10:40:00,57.36,57.37,57.14,57.14,23965.0,44.9716,44.9794,44.7991,44.7991,23965.0
2019-01-24 10:50:00,57.14,57.19,57.02,57.13,33765.0,44.7991,44.8383,44.705,44.7912,33765.0
2019-01-24 11:00:00,57.13,57.33,57.11,57.31,29282.0,44.7912,44.948,44.7755,44.9324,29282.0
2019-01-24 11:10:00,57.3,57.3,57.01,57.06,41420.0,44.9245,44.9245,44.6971,44.7363,41420.0
2019-01-24 11:20:00,57.06,57.24,57.03,57.22,31611.0,44.7363,44.8775,44.7128,44.8618,31611.0
2019-01-24 11:30:00,57.21,57.41,57.13,57.41,27183.0,44.854,45.0108,44.7912,45.0108,27183.0
2019-01-24 11:40:00,57.41,57.47,57.35,57.42,18646.0,45.0108,45.0578,44.9637,45.0186,18646.0
2019-01-24 11:50:00,57.41,57.49,57.33,57.47,16728.0,45.0108,45.0735,44.948,45.0578,16728.0
2019-01-24 12:00:00,57.46,57.55,57.43,57.53,28891.0,45.05,45.1205,45.0264,45.1048,28891.0
2019-01-24 12:10:00,57.51,57.52,57.44,57.45,16078.0,45.0892,45.097,45.0343,45.0421,16078.0
2019-01-24 12:20:00,57.44,57.48,57.41,57.46,12670.0,45.0343,45.0656,45.0108,45.05,12670.0
2019-01-24 12:30:00,57.45,57.5,57.36,57.4,18000.0,45.0421,45.0813,44.9716,45.0029,18000.0
2019-01-24 12:40:00,57.4,57.41,57.28,57.3,16548.0,45.0029,45.0108,44.9088,44.9245,16548.0
2019-01-24 12:50:00,57.29,57.3,57.2,57.26,14014.0,44.9167,44.9245,44.8461,44.8932,14014.0
2019-01-24 13:00:00,57.27,57.29,57.17,57.24,13478.0,44.901,44.9167,44.8226,44.8775,13478.0
2019-01-24 13:10:00,57.23,57.24,57.1,57.18,16160.0,44.8696,44.8775,44.7677,44.8304,16160.0
2019-01-24 13:20:00,57.17,57.19,57.1,57.13,13935.0,44.8226,44.8383,44.7677,44.7912,13935.0
2019-01-24 13:30:00,57.11,57.2,57.11,57.19,11115.0,44.7755,44.8461,44.7755,44.8383,11115.0
2019-01-24 13:40:00,57.19,57.21,57.09,57.18,14546.0,44.8383,44.854,44.7599,44.8304,14546.0
2019-01-24 13:50:00,57.18,57.27,57.17,57.24,18862.0,44.8304,44.901,44.8226,44.8775,18862.0
2019-01-24 14:00:00,57.25,57.44,57.19,57.41,21108.0,44.8853,45.0343,44.8383,45.0108,21108.0
2019-01-24 14:10:00,57.4,57.43,57.38,57.43,14737.0,45.0029,45.0264,44.9872,45.0264,14737.0
2019-01-24 14:20:00,57.43,57.51,57.41,57.51,21693.0,45.0264,45.0892,45.0108,45.0892,21693.0
2019-01-24 14:30:00,57.5,57.57,57.42,57.55,15202.0,45.0813,45.1362,45.0186,45.1205,15202.0
2019-01-24 14:40:00,57.55,57.55,57.49,57.5,17030.0,45.1205,45.1205,45.0735,45.0813,17030.0
2019-01-24 14:50:00,57.51,57.56,57.49,57.56,19972.0,45.0892,45.1284,45.0735,45.1284,19972.0
2019-01-24 15:00:00,57.56,57.62,57.52,57.62,22548.0,45.1284,45.1754,45.097,45.1754,22548.0
2019-01-24 15:10:00,57.61,57.69,57.58,57.63,27250.0,45.1676,45.2303,45.144,45.1832,27250.0
2019-01-24 15:20:00,57.63,57.7,57.62,57.64,32134.0,45.1832,45.2381,45.1754,45.1911,32134.0
2019-01-24 15:30:00,57.63,57.63,57.57,57.59,31848.0,45.1832,45.1832,45.1362,45.1519,31848.0
2019-01-24 15:40:00,57.6,57.6,57.52,57.53,61184.0,45.1597,45.1597,45.097,45.1048,61184.0
2019-01-24 15:50:00,57.52,57.69,57.52,57.6,158671.0,45.097,45.2303,45.097,45.1597,158671.0
2019-01-25 09:30:00,58.14,58.55,58.14,58.54,46384.0,45.5831,45.9045,45.5831,45.8967,46384.0
2019-01-25 09:40:00,58.53,58.88,58.52,58.78,43594.0,45.8889,46.1633,45.881,46.0849,43594.0
2019-01-25 09:50:00,58.77,58.88,58.44,58.52,60613.0,46.077,46.1633,45.8183,45.881,60613.0
2019-01-25 10:00:00,58.56,58.97,58.54,58.91,48196.0,45.9124,46.2338,45.8967,46.1868,48196.0
2019-01-25 10:10:00,58.94,59.13,58.84,59.11,74495.0,46.2103,46.3593,46.1319,46.3436,74495.0
2019-01-25 10:20:00,59.14,59.14,58.8,58.88,50536.0,46.3671,46.3671,46.1005,46.1633,50536.0
2019-01-25 10:30:00,58.87,59.15,58.85,59.09,41101.0,46.1554,46.375,46.1397,46.3279,41101.0
2019-01-25 10:40:00,59.09,59.19,59.01,59.1,67609.0,46.3279,46.4063,46.2652,46.3358,67609.0
2019-01-25 10:50:00,59.11,59.13,58.94,59.02,82711.0,46.3436,46.3593,46.2103,46.273,82711.0
2019-01-25 11:00:00,59.02,59.15,59.01,59.09,40417.0,46.273,46.375,46.2652,46.3279,40417.0
2019-01-25 11:10:00,59.09,59.09,58.93,58.96,41818.0,46.3279,46.3279,46.2025,46.226,41818.0
2019-01-25 11:20:00,58.96,58.99,58.85,58.93,47089.0,46.226,46.2495,46.1397,46.2025,47089.0
2019-01-25 11:30:00,58.93,59.09,58.9,59.03,38557.0,46.2025,46.3279,46.1789,46.2809,38557.0
2019-01-25 11:40:00,59.04,59.12,59.01,59.08,33092.0,46.2887,46.3514,46.2652,46.3201,33092.0
2019-01-25 11:50:00,59.08,59.09,58.99,59.03,39327.0,46.3201,46.3279,46.2495,46.2809,39327.0
2019-01-25 12:00:00,59.02,59.15,58.96,59.13,40154.0,46.273,46.375,46.226,46.3593,40154.0
2019-01-25 12:10:00,59.13,59.15,58.96,59.0,42721.0,46.3593,46.375,46.226,46.2574,42721.0
2019-01-25 12:20:00,59.01,59.23,58.94,59.2,41214.0,46.2652,46.4377,46.2103,46.4142,41214.0
2019-01-25 12:30:00,59.2,59.44,59.13,59.41,158177.0,46.4142,46.6023,46.3593,46.5788,158177.0
2019-01-25 12:40:00,59.41,59.42,59.12,59.22,42662.0,46.5788,46.5866,46.3514,46.4298,42662.0
2019-01-25 12:50:00,59.23,59.29,59.13,59.27,46320.0,46.4377,46.4847,46.3593,46.469,46320.0
2019-01-25 13:00:00,59.27,59.31,59.15,59.29,53635.0,46.469,46.5004,46.375,46.4847,53635.0
2019-01-25 13:10:00,59.29,59.29,59.16,59.17,34189.0,46.4847,46.4847,46.3828,46.3906,34189.0
2019-01-25 13:20:00,59.17,59.31,59.15,59.31,27740.0,46.3906,46.5004,46.375,46.5004,27740.0
2019-01-25 13:30:00,59.3,59.31,59.14,59.19,24249.0,46.4926,46.5004,46.3671,46.4063,24249.0
2019-01-25 13:40:00,59.19,59.27,59.17,59.21,15340.0,46.4063,46.469,46.3906,46.422,15340.0
2019-01-25 13:50:00,59.21,59.22,59.13,59.13,28154.0,46.422,46.4298,46.3593,46.3593,28154.0
2019-01-25 14:00:00,59.15,59.26,59.13,59.24,23586.0,46.375,46.4612,46.3593,46.4455,23586.0
2019-01-25 14:10:00,59.24,59.29,59.17,59.25,88534.0,46.4455,46.4847,46.3906,46.4534,88534.0
2019-01-25 14:20:00,59.26,59.31,59.15,59.26,30684.0,46.4612,46.5004,46.375,46.4612,30684.0
2019-01-25 14:30:00,59.24,59.3,59.16,59.24,26942.0,46.4455,46.4926,46.3828,46.4455,26942.0
2019-01-25 14:40:00,59.26,59.35,59.25,59.3,37024.0,46.4612,46.5318,46.4534,46.4926,37024.0
2019-01-25 14:50:00,59.29,59.43,59.27,59.4,41728.0,46.4847,46.5945,46.469,46.571,41728.0
2019-01-25 15:00:00,59.4,59.45,59.29,59.29,26766.0,46.571,46.6102,46.4847,46.4847,26766.0
2019-01-25 15:10:00,59.3,59.36,59.27,59.33,31565.0,46.4926,46.5396,46.469,46.5161,31565.0
2019-01-25 15:20:00,59.32,59.34,59.23,59.26,39535.0,46.5082,46.5239,46.4377,46.4612,39535.0
2019-01-25 15:30:00,59.27,59.3,59.17,59.27,71607.0,46.469,46.4926,46.3906,46.469,71607.0
2019-01-25 15:40:00,59.28,59.28,59.17,59.18,171176.0,46.4769,46.4769,46.3906,46.3985,171176.0
2019-01-25 15:50:00,59.19,59.34,59.15,59.33,227241.0,46.4063,46.5239,46.375,46.5161,227241.0
2019-01-28 09:30:00,58.74,58.94,58.55,58.58,49544.0,46.0535,46.2103,45.9045,45.9281,49544.0
2019-01-28 09:40:00,58.58,58.82,58.33,58.33,58107.0,45.9281,46.1162,45.7321,45.7321,58107.0
2019-01-28 09:50:00,58.33,58.42,58.07,58.35,69346.0,45.7321,45.8026,45.5282,45.7477,69346.0
2019-01-28 10:00:00,58.35,58.84,58.32,58.84,38253.0,45.7477,46.1319,45.7242,46.1319,38253.0
2019-01-28 10:10:00,58.81,58.91,58.69,58.84,43254.0,46.1084,46.1868,46.0143,46.1319,43254.0
2019-01-28 10:20:00,58.85,58.96,58.83,58.84,26133.0,46.1397,46.226,46.1241,46.1319,26133.0
2019-01-28 10:30:00,58.84,58.97,58.77,58.8,46042.0,46.1319,46.2338,46.077,46.1005,46042.0
2019-01-28 10:40:00,58.8,59.03,58.79,58.99,26688.0,46.1005,46.2809,46.0927,46.2495,26688.0
2019-01-28 10:50:00,58.98,59.06,58.88,58.9,24133.0,46.2417,46.3044,46.1633,46.1789,24133.0
2019-01-28 11:00:00,58.83,58.93,58.79,58.92,23204.0,46.1241,46.2025,46.0927,46.1946,23204.0
2019-01-28 11:10:00,58.91,59.1,58.89,59.0,20689.0,46.1868,46.3358,46.1711,46.2574,20689.0
2019-01-28 11:20:00,59.02,59.07,58.94,59.01,16871.0,46.273,46.3122,46.2103,46.2652,16871.0
2019-01-28 11:30:00,59.01,59.08,58.81,58.81,10604.0,46.2652,46.3201,46.1084,46.1084,10604.0
2019-01-28 11:40:00,58.79,58.79,58.59,58.72,25823.0,46.0927,46.0927,45.9359,46.0378,25823.0
2019-01-28 11:50:00,58.68,58.73,58.49,58.49,19413.0,46.0065,46.0457,45.8575,45.8575,19413.0
2019-01-28 12:00:00,58.48,58.59,58.43,58.59,12344.0,45.8497,45.9359,45.8105,45.9359,12344.0
2019-01-28 12:10:00,58.56,58.64,58.53,58.58,22303.0,45.9124,45.9751,45.8889,45.9281,22303.0
2019-01-28 12:20:00,58.56,58.66,58.55,58.62,28466.0,45.9124,45.9908,45.9045,45.9594,28466.0
2019-01-28 12:30:00,58.62,58.74,58.58,58.74,15245.0,45.9594,46.0535,45.9281,46.0535,15245.0
2019-01-28 12:40:00,58.76,58.77,58.67,58.68,19183.0,46.0692,46.077,45.9986,46.0065,19183.0
2019-01-28 12:50:00,58.67,58.69,58.52,58.55,13352.0,45.9986,46.0143,45.881,45.9045,13352.0
2019-01-28 13:00:00,58.54,58.64,58.49,58.64,23002.0,45.8967,45.9751,45.8575,45.9751,23002.0
2019-01-28 13:10:00,58.65,58.9,58.65,58.86,73401.0,45.9829,46.1789,45.9829,46.1476,73401.0
2019-01-28 13:20:00,58.87,59.05,58.87,58.98,38504.0,46.1554,46.2966,46.1554,46.2417,38504.0
2019-01-28 13:30:00,58.98,59.2,58.98,59.12,40795.0,46.2417,46.4142,46.2417,46.3514,40795.0
2019-01-28 13:40:00,59.13,59.25,59.09,59.2,22421.0,46.3593,46.4534,46.3279,46.4142,22421.0
2019-01-28 13:50:00,59.21,59.32,59.17,59.21,26640.0,46.422,46.5082,46.3906,46.422,26640.0
2019-01-28 14:00:00,59.22,59.28,59.1,59.17,38661.0,46.4298,46.4769,46.3358,46.3906,38661.0
2019-01-28 14:10:00,59.18,59.21,59.05,59.11,47522.0,46.3985,46.422,46.2966,46.3436,47522.0
2019-01-28 14:20:00,59.1,59.14,58.99,59.07,28847.0,46.3358,46.3671,46.2495,46.3122,28847.0
2019-01-28 14:30:00,59.08,59.29,59.08,59.27,35238.0,46.3201,46.4847,46.3201,46.469,35238.0
2019-01-28 14:40:00,59.27,59.36,59.25,59.32,60824.0,46.469,46.5396,46.4534,46.5082,60824.0
2019-01-28 14:50:00,59.32,59.42,59.31,59.36,30281.0,46.5082,46.5866,46.5004,46.5396,30281.0
2019-01-28 15:00:00,59.36,59.4,59.24,59.29,35453.0,46.5396,46.571,46.4455,46.4847,35453.0
2019-01-28 15:10:00,59.3,59.53,59.29,59.43,93941.0,46.4926,46.6729,46.4847,46.5945,93941.0
2019-01-28 15:20:00,59.44,59.54,59.42,59.44,55479.0,46.6023,46.6807,46.5866,46.6023,55479.0
2019-01-28 15:30:00,59.44,59.49,59.36,59.39,73932.0,46.6023,46.6415,46.5396,46.5631,73932.0
2019-01-28 15:40:00,59.38,59.45,59.26,59.27,92211.0,46.5553,46.6102,46.4612,46.469,92211.0
2019-01-28 15:50:00,59.27,59.53,59.23,59.51,208391.0,46.469,46.6729,46.4377,46.6572,208391.0
2019-01-29 09:30:00,59.44,59.45,58.67,58.7,45598.0,46.6023,46.6102,45.9986,46.0221,45598.0
2019-01-29 09:40:00,58.66,58.91,58.59,58.83,36793.0,45.9908,46.1868,45.9359,46.1241,36793.0
2019-01-29 09:50:00,58.83,59.07,58.8,59.03,17579.0,46.1241,46.3122,46.1005,46.2809,17579.0
2019-01-29 10:00:00,59.02,59.2,58.95,58.98,23343.0,46.273,46.4142,46.2182,46.2417,23343.0
2019-01-29 10:10:00,58.95,59.01,58.85,58.94,34524.0,46.2182,46.2652,46.1397,46.2103,34524.0
2019-01-29 10:20:00,58.95,58.97,58.85,58.95,16643.0,46.2182,46.2338,46.1397,46.2182,16643.0
2019-01-29 10:30:00,58.97,58.99,58.9,58.94,15751.0,46.2338,46.2495,46.1789,46.2103,15751.0
2019-01-29 10:40:00,58.92,58.96,58.74,58.77,16613.0,46.1946,46.226,46.0535,46.077,16613.0
2019-01-29 10:50:00,58.78,58.78,58.35,58.47,44695.0,46.0849,46.0849,45.7477,45.8418,44695.0
2019-01-29 11:00:00,58.47,58.47,58.34,58.41,28385.0,45.8418,45.8418,45.7399,45.7948,28385.0
2019-01-29 11:10:00,58.42,58.48,58.38,58.47,29198.0,45.8026,45.8497,45.7713,45.8418,29198.0
2019-01-29 11:20:00,58.49,58.49,58.38,58.46,23767.0,45.8575,45.8575,45.7713,45.834,23767.0
2019-01-29 11:30:00,58.46,58.53,58.33,58.52,20729.0,45.834,45.8889,45.7321,45.881,20729.0
2019-01-29 11:40:00,58.52,58.68,58.49,58.67,22725.0,45.881,46.0065,45.8575,45.9986,22725.0
2019-01-29 11:50:00,58.66,58.79,58.66,58.77,16380.0,45.9908,46.0927,45.9908,46.077,16380.0
2019-01-29 12:00:00,58.75,58.8,58.63,58.66,21803.0,46.0613,46.1005,45.9673,45.9908,21803.0
2019-01-29 12:10:00,58.64,59.01,58.64,58.99,11594.0,45.9751,46.2652,45.9751,46.2495,11594.0
2019-01-29 12:20:00,59.0,59.07,58.88,58.88,15429.0,46.2574,46.3122,46.1633,46.1633,15429.0
2019-01-29 12:30:00,58.87,58.92,58.81,58.92,13810.0,46.1554,46.1946,46.1084,46.1946,13810.0
2019-01-29 12:40:00,58.92,58.94,58.86,58.86,13009.0,46.1946,46.2103,46.1476,46.1476,13009.0
2019-01-29 12:50:00,58.85,58.92,58.72,58.73,39230.0,46.1397,46.1946,46.0378,46.0457,39230.0
2019-01-29 13:00:00,58.72,58.81,58.65,58.81,14521.0,46.0378,46.1084,45.9829,46.1084,14521.0
2019-01-29 13:10:00,58.82,58.83,58.72,58.8,13390.0,46.1162,46.1241,46.0378,46.1005,13390.0
2019-01-29 13:20:00,58.8,58.82,58.77,58.79,9450.0,46.1005,46.1162,46.077,46.0927,9450.0
2019-01-29 13:30:00,58.8,58.87,58.78,58.87,18861.0,46.1005,46.1554,46.0849,46.1554,18861.0
2019-01-29 13:40:00,58.89,58.94,58.84,58.87,15440.0,46.1711,46.2103,46.1319,46.1554,15440.0
2019-01-29 13:50:00,58.85,58.89,58.79,58.85,22754.0,46.1397,46.1711,46.0927,46.1397,22754.0
2019-01-29 14:00:00,58.84,58.88,58.79,58.86,14503.0,46.1319,46.1633,46.0927,46.1476,14503.0
2019-01-29 14:10:00,58.84,58.84,58.75,58.81,17343.0,46.1319,46.1319,46.0613,46.1084,17343.0
2019-01-29 14:20:00,58.8,58.84,58.78,58.79,17728.0,46.1005,46.1319,46.0849,46.0927,17728.0
2019-01-29 14:30:00,58.78,58.83,58.76,58.78,18284.0,46.0849,46.1241,46.0692,46.0849,18284.0
2019-01-29 14:40:00,58.77,58.8,58.61,58.62,34641.0,46.077,46.1005,45.9516,45.9594,34641.0
2019-01-29 14:50:00,58.63,58.69,58.61,58.63,21457.0,45.9673,46.0143,45.9516,45.9673,21457.0
2019-01-29 15:00:00,58.62,58.74,58.62,58.72,27778.0,45.9594,46.0535,45.9594,46.0378,27778.0
2019-01-29 15:10:00,58.72,58.73,58.69,58.71,21311.0,46.0378,46.0457,46.0143,46.03,21311.0
2019-01-29 15:20:00,58.71,58.77,58.68,58.73,33543.0,46.03,46.077,46.0065,46.0457,33543.0
2019-01-29 15:30:00,58.74,58.8,58.68,58.77,63029.0,46.0535,46.1005,46.0065,46.077,63029.0
2019-01-29 15:40:00,58.78,58.9,58.78,58.83,93933.0,46.0849,46.1789,46.0849,46.1241,93933.0
2019-01-29 15:50:00,58.83,58.83,58.72,58.78,151920.0,46.1241,46.1241,46.0378,46.0849,151920.0
2019-01-30 09:30:00,58.87,59.17,58.56,59.11,69458.0,46.1554,46.3906,45.9124,46.3436,69458.0
2019-01-30 09:40:00,59.14,59.27,58.78,58.78,38782.0,46.3671,46.469,46.0849,46.0849,38782.0
2019-01-30 09:50:00,58.78,58.89,58.44,58.46,38878.0,46.0849,46.1711,45.8183,45.834,38878.0
2019-01-30 10:00:00,58.46,58.55,58.36,58.47,25172.0,45.834,45.9045,45.7556,45.8418,25172.0
2019-01-30 10:10:00,58.46,58.76,58.45,58.69,35584.0,45.834,46.0692,45.8261,46.0143,35584.0
2019-01-30 10:20:00,58.7,58.92,58.7,58.81,52053.0,46.0221,46.1946,46.0221,46.1084,52053.0
2019-01-30 10:30:00,58.82,58.95,58.71,58.73,65312.0,46.1162,46.2182,46.03,46.0457,65312.0
2019-01-30 10:40:00,58.73,58.74,58.57,58.67,44859.0,46.0457,46.0535,45.9202,45.9986,44859.0
2019-01-30 10:50:00,58.66,58.67,58.5,58.61,60887.0,45.9908,45.9986,45.8653,45.9516,60887.0
2019-01-30 11:00:00,58.62,58.81,58.56,58.75,31120.0,45.9594,46.1084,45.9124,46.0613,31120.0
2019-01-30 11:10:00,58.78,58.82,58.65,58.69,28884.0,46.0849,46.1162,45.9829,46.0143,28884.0
2019-01-30 11:20:00,58.7,58.8,58.65,58.72,52997.0,46.0221,46.1005,45.9829,46.0378,52997.0
2019-01-30 11:30:00,58.73,58.76,58.63,58.66,17370.0,46.0457,46.0692,45.9673,45.9908,17370.0
2019-01-30 11:40:00,58.66,58.78,58.66,58.68,17212.0,45.9908,46.0849,45.9908,46.0065,17212.0
2019-01-30 11:50:00,58.65,58.73,58.62,58.69,20222.0,45.9829,46.0457,45.9594,46.0143,20222.0
2019-01-30 12:00:00,58.7,58.84,58.67,58.76,22421.0,46.0221,46.1319,45.9986,46.0692,22421.0
2019-01-30 12:10:00,58.77,58.77,58.64,58.69,41382.0,46.077,46.077,45.9751,46.0143,41382.0
2019-01-30 12:20:00,58.69,58.91,58.68,58.91,76385.0,46.0143,46.1868,46.0065,46.1868,76385.0
2019-01-30 12:30:00,58.9,58.92,58.8,58.86,12964.0,46.1789,46.1946,46.1005,46.1476,12964.0
2019-01-30 12:40:00,58.86,58.91,58.85,58.9,13228.0,46.1476,46.1868,46.1397,46.1789,13228.0
2019-01-30 12:50:00,58.91,58.92,58.83,58.91,11178.0,46.1868,46.1946,46.1241,46.1868,11178.0
2019-01-30 13:00:00,58.88,58.98,58.88,58.94,13964.0,46.1633,46.2417,46.1633,46.2103,13964.0
2019-01-30 13:10:00,58.94,58.97,58.82,58.84,13186.0,46.2103,46.2338,46.1162,46.1319,13186.0
2019-01-30 13:20:00,58.83,58.83,58.69,58.8,15157.0,46.1241,46.1241,46.0143,46.1005,15157.0
2019-01-30 13:30:00,58.8,58.83,58.74,58.74,10815.0,46.1005,46.1241,46.0535,46.0535,10815.0
2019-01-30 13:40:00,58.73,58.79,58.71,58.77,18268.0,46.0457,46.0927,46.03,46.077,18268.0
2019-01-30 13:50:00,58.75,58.78,58.65,58.66,18190.0,46.0613,46.0849,45.9829,45.9908,18190.0
2019-01-30 14:00:00,58.66,59.07,58.63,58.88,75715.0,45.9908,46.3122,45.9673,46.1633,75715.0
2019-01-30 14:10:00,58.89,59.1,58.83,59.05,72690.0,46.1711,46.3358,46.1241,46.2966,72690.0
2019-01-30 14:20:00,59.05,59.22,59.01,59.01,40619.0,46.2966,46.4298,46.2652,46.2652,40619.0
2019-01-30 14:30:00,59.02,59.13,58.95,59.01,47977.0,46.273,46.3593,46.2182,46.2652,47977.0
2019-01-30 14:40:00,59.0,59.21,58.95,59.19,26502.0,46.2574,46.422,46.2182,46.4063,26502.0
2019-01-30 14:50:00,59.17,59.21,59.05,59.13,70481.0,46.3906,46.422,46.2966,46.3593,70481.0
2019-01-30 15:00:00,59.13,59.14,59.04,59.04,39624.0,46.3593,46.3671,46.2887,46.2887,39624.0
2019-01-30 15:10:00,59.04,59.12,58.97,59.1,34395.0,46.2887,46.3514,46.2338,46.3358,34395.0
2019-01-30 15:20:00,59.11,59.16,59.0,59.01,34153.0,46.3436,46.3828,46.2574,46.2652,34153.0
2019-01-30 15:30:00,59.0,59.03,58.93,58.98,46468.0,46.2574,46.2809,46.2025,46.2417,46468.0
2019-01-30 15:40:00,58.97,59.04,58.87,59.01,95324.0,46.2338,46.2887,46.1554,46.2652,95324.0
2019-01-30 15:50:00,59.01,59.04,58.92,58.99,163986.0,46.2652,46.2887,46.1946,46.2495,163986.0
2019-01-31 09:30:00,58.98,59.3,58.82,59.04,38119.0,46.2417,46.4926,46.1162,46.2887,38119.0
2019-01-31 09:40:00,59.0,59.18,58.86,59.18,52974.0,46.2574,46.3985,46.1476,46.3985,52974.0
2019-01-31 09:50:00,59.22,59.23,59.07,59.15,21175.0,46.4298,46.4377,46.3122,46.375,21175.0
2019-01-31 10:00:00,59.2,59.37,59.13,59.32,50581.0,46.4142,46.5474,46.3593,46.5082,50581.0
2019-01-31 10:10:00,59.3,59.38,59.25,59.35,60908.0,46.4926,46.5553,46.4534,46.5318,60908.0
2019-01-31 10:20:00,59.34,59.47,59.32,59.35,45898.0,46.5239,46.6258,46.5082,46.5318,45898.0
2019-01-31 10:30:00,59.37,59.4,59.15,59.15,138124.0,46.5474,46.571,46.375,46.375,138124.0
2019-01-31 10:40:00,59.14,59.28,59.13,59.26,26644.0,46.3671,46.4769,46.3593,46.4612,26644.0
2019-01-31 10:50:00,59.26,59.3,59.1,59.15,39882.0,46.4612,46.4926,46.3358,46.375,39882.0
2019-01-31 11:00:00,59.14,59.22,59.06,59.11,37285.0,46.3671,46.4298,46.3044,46.3436,37285.0
2019-01-31 11:10:00,59.09,59.11,59.01,59.07,23858.0,46.3279,46.3436,46.2652,46.3122,23858.0
2019-01-31 11:20:00,59.06,59.11,59.03,59.07,23399.0,46.3044,46.3436,46.2809,46.3122,23399.0
2019-01-31 11:30:00,59.07,59.07,58.82,58.92,109294.0,46.3122,46.3122,46.1162,46.1946,109294.0
2019-01-31 11:40:00,58.92,59.05,58.84,59.05,62049.0,46.1946,46.2966,46.1319,46.2966,62049.0
2019-01-31 11:50:00,59.02,59.05,58.97,59.04,22370.0,46.273,46.2966,46.2338,46.2887,22370.0
2019-01-31 12:00:00,59.04,59.31,59.01,59.27,32721.0,46.2887,46.5004,46.2652,46.469,32721.0
2019-01-31 12:10:00,59.25,59.27,59.17,59.19,25965.0,46.4534,46.469,46.3906,46.4063,25965.0
2019-01-31 12:20:00,59.2,59.27,59.14,59.17,19017.0,46.4142,46.469,46.3671,46.3906,19017.0
2019-01-31 12:30:00,59.16,59.17,59.05,59.05,93792.0,46.3828,46.3906,46.2966,46.2966,93792.0
2019-01-31 12:40:00,59.06,59.12,58.87,58.92,180025.0,46.3044,46.3514,46.1554,46.1946,180025.0
2019-01-31 12:50:00,58.92,59.01,58.91,58.98,109221.0,46.1946,46.2652,46.1868,46.2417,109221.0
2019-01-31 13:00:00,58.97,59.04,58.88,59.04,30715.0,46.2338,46.2887,46.1633,46.2887,30715.0
2019-01-31 13:10:00,59.04,59.04,58.92,58.93,20447.0,46.2887,46.2887,46.1946,46.2025,20447.0
2019-01-31 13:20:00,58.92,59.01,58.92,58.94,18869.0,46.1946,46.2652,46.1946,46.2103,18869.0
2019-01-31 13:30:00,58.94,59.02,58.87,59.02,30717.0,46.2103,46.273,46.1554,46.273,30717.0
2019-01-31 13:40:00,59.02,59.09,59.01,59.02,14215.0,46.273,46.3279,46.2652,46.273,14215.0
2019-01-31 13:50:00,59.02,59.03,58.87,59.02,48824.0,46.273,46.2809,46.1554,46.273,48824.0
2019-01-31 14:00:00,59.02,59.18,59.0,59.16,37893.0,46.273,46.3985,46.2574,46.3828,37893.0
2019-01-31 14:10:00,59.17,59.18,59.0,59.01,60119.0,46.3906,46.3985,46.2574,46.2652,60119.0
2019-01-31 14:20:00,59.01,59.06,58.89,58.89,36160.0,46.2652,46.3044,46.1711,46.1711,36160.0
2019-01-31 14:30:00,58.89,59.07,58.86,59.05,19657.0,46.1711,46.3122,46.1476,46.2966,19657.0
2019-01-31 14:40:00,59.05,59.14,59.03,59.14,17408.0,46.2966,46.3671,46.2809,46.3671,17408.0
2019-01-31 14:50:00,59.14,59.21,59.13,59.18,22329.0,46.3671,46.422,46.3593,46.3985,22329.0
2019-01-31 15:00:00,59.17,59.17,59.1,59.13,16995.0,46.3906,46.3906,46.3358,46.3593,16995.0
2019-01-31 15:10:00,59.12,59.12,58.9,58.9,54288.0,46.3514,46.3514,46.1789,46.1789,54288.0
2019-01-31 15:20:00,58.9,59.15,58.87,59.1,76099.0,46.1789,46.375,46.1554,46.3358,76099.0
2019-01-31 15:30:00,59.1,59.15,59.02,59.13,174031.0,46.3358,46.375,46.273,46.3593,174031.0
2019-01-31 15:40:00,59.13,59.13,59.03,59.05,74492.0,46.3593,46.3593,46.2809,46.2966,74492.0
2019-01-31 15:50:00,59.06,59.34,59.06,59.24,258309.0,46.3044,46.5239,46.3044,46.4455,258309.0
2019-02-01 09:30:00,59.24,59.24,58.71,58.91,55599.0,46.4455,46.4455,46.03,46.1868,55599.0
2019-02-01 09:40:00,58.9,58.94,58.66,58.66,28836.0,46.1789,46.2103,45.9908,45.9908,28836.0
2019-02-01 09:50:00,58.64,58.66,58.27,58.34,37508.0,45.9751,45.9908,45.685,45.7399,37508.0
2019-02-01 10:00:00,58.39,58.5,58.15,58.46,52500.0,45.7791,45.8653,45.5909,45.834,52500.0
2019-02-01 10:10:00,58.49,58.49,58.28,58.28,21141.0,45.8575,45.8575,45.6929,45.6929,21141.0
2019-02-01 10:20:00,58.26,58.41,58.15,58.17,44610.0,45.6772,45.7948,45.5909,45.6066,44610.0
2019-02-01 10:30:00,58.17,58.37,58.07,58.34,61022.0,45.6066,45.7634,45.5282,45.7399,61022.0
2019-02-01 10:40:00,58.33,58.49,58.3,58.33,55952.0,45.7321,45.8575,45.7085,45.7321,55952.0
2019-02-01 10:50:00,58.31,58.31,57.91,57.91,87297.0,45.7164,45.7164,45.4028,45.4028,87297.0
2019-02-01 11:00:00,57.91,58.04,57.77,58.04,50627.0,45.4028,45.5047,45.293,45.5047,50627.0
2019-02-01 11:10:00,58.03,58.03,57.85,57.92,46283.0,45.4968,45.4968,45.3557,45.4106,46283.0
2019-02-01 11:20:00,57.91,58.02,57.86,57.98,48021.0,45.4028,45.489,45.3636,45.4576,48021.0
2019-02-01 11:30:00,57.98,58.11,57.91,58.07,47061.0,45.4576,45.5596,45.4028,45.5282,47061.0
2019-02-01 11:40:00,58.08,58.24,58.08,58.1,48425.0,45.5361,45.6615,45.5361,45.5517,48425.0
2019-02-01 11:50:00,58.1,58.24,58.1,58.16,44186.0,45.5517,45.6615,45.5517,45.5988,44186.0
2019-02-01 12:00:00,58.17,58.31,58.17,58.22,57677.0,45.6066,45.7164,45.6066,45.6458,57677.0
2019-02-01 12:10:00,58.23,58.29,58.16,58.26,48076.0,45.6537,45.7007,45.5988,45.6772,48076.0
2019-02-01 12:20:00,58.26,58.33,58.17,58.32,33959.0,45.6772,45.7321,45.6066,45.7242,33959.0
2019-02-01 12:30:00,58.32,58.32,58.17,58.17,40893.0,45.7242,45.7242,45.6066,45.6066,40893.0
2019-02-01 12:40:00,58.17,58.28,58.16,58.23,57554.0,45.6066,45.6929,45.5988,45.6537,57554.0
2019-02-01 12:50:00,58.21,58.26,58.18,58.23,39187.0,45.638,45.6772,45.6145,45.6537,39187.0
2019-02-01 13:00:00,58.23,58.46,58.2,58.41,69470.0,45.6537,45.834,45.6301,45.7948,69470.0
2019-02-01 13:10:00,58.41,58.51,58.4,58.43,16651.0,45.7948,45.8732,45.7869,45.8105,16651.0
2019-02-01 13:20:00,58.43,58.44,58.37,58.43,11977.0,45.8105,45.8183,45.7634,45.8105,11977.0
2019-02-01 13:30:00,58.42,58.45,58.38,58.42,12952.0,45.8026,45.8261,45.7713,45.8026,12952.0
2019-02-01 13:40:00,58.41,58.43,58.35,58.4,15268.0,45.7948,45.8105,45.7477,45.7869,15268.0
2019-02-01 13:50:00,58.39,58.5,58.35,58.49,19614.0,45.7791,45.8653,45.7477,45.8575,19614.0
2019-02-01 14:00:00,58.51,58.51,58.4,58.46,39447.0,45.8732,45.8732,45.7869,45.834,39447.0
2019-02-01 14:10:00,58.45,58.54,58.4,58.46,37472.0,45.8261,45.8967,45.7869,45.834,37472.0
2019-02-01 14:20:00,58.47,58.55,58.46,58.54,24256.0,45.8418,45.9045,45.834,45.8967,24256.0
2019-02-01 14:30:00,58.54,58.6,58.5,58.53,20496.0,45.8967,45.9437,45.8653,45.8889,20496.0
2019-02-01 14:40:00,58.54,58.58,58.49,58.53,20567.0,45.8967,45.9281,45.8575,45.8889,20567.0
2019-02-01 14:50:00,58.54,58.56,58.39,58.41,22639.0,45.8967,45.9124,45.7791,45.7948,22639.0
2019-02-01 15:00:00,58.4,58.4,58.28,58.28,28657.0,45.7869,45.7869,45.6929,45.6929,28657.0
2019-02-01 15:10:00,58.28,58.33,58.22,58.31,34397.0,45.6929,45.7321,45.6458,45.7164,34397.0
2019-02-01 15:20:00,58.32,58.34,58.25,58.33,30551.0,45.7242,45.7399,45.6693,45.7321,30551.0
2019-02-01 15:30:00,58.33,58.45,58.31,58.42,42000.0,45.7321,45.8261,45.7164,45.8026,42000.0
2019-02-01 15:40:00,58.42,58.48,58.38,58.46,69424.0,45.8026,45.8497,45.7713,45.834,69424.0
2019-02-01 15:50:00,58.45,58.56,58.41,58.51,200425.0,45.8261,45.9124,45.7948,45.8732,200425.0
2019-02-04 09:30:00,58.6,58.77,58.23,58.44,40277.0,45.9437,46.077,45.6537,45.8183,40277.0
2019-02-04 09:40:00,58.48,58.69,58.45,58.69,8270.0,45.8497,46.0143,45.8261,46.0143,8270.0
2019-02-04 09:50:00,58.69,58.86,58.68,58.74,29585.0,46.0143,46.1476,46.0065,46.0535,29585.0
2019-02-04 10:00:00,58.75,58.8,58.54,58.66,54675.0,46.0613,46.1005,45.8967,45.9908,54675.0
2019-02-04 10:10:00,58.66,58.87,58.65,58.73,24830.0,45.9908,46.1554,45.9829,46.0457,24830.0
2019-02-04 10:20:00,58.69,58.73,58.57,58.65,35531.0,46.0143,46.0457,45.9202,45.9829,35531.0
2019-02-04 10:30:00,58.64,58.68,58.47,58.52,37058.0,45.9751,46.0065,45.8418,45.881,37058.0
2019-02-04 10:40:00,58.52,58.65,58.49,58.59,39695.0,45.881,45.9829,45.8575,45.9359,39695.0
2019-02-04 10:50:00,58.6,58.87,58.59,58.8,41734.0,45.9437,46.1554,45.9359,46.1005,41734.0
2019-02-04 11:00:00,58.8,58.94,58.76,58.76,22802.0,46.1005,46.2103,46.0692,46.0692,22802.0
2019-02-04 11:10:00,58.78,58.88,58.7,58.81,19672.0,46.0849,46.1633,46.0221,46.1084,19672.0
2019-02-04 11:20:00,58.83,58.86,58.69,58.79,49964.0,46.1241,46.1476,46.0143,46.0927,49964.0
2019-02-04 11:30:00,58.8,58.85,58.76,58.85,43793.0,46.1005,46.1397,46.0692,46.1397,43793.0
2019-02-04 11:40:00,58.86,58.98,58.77,58.96,36313.0,46.1476,46.2417,46.077,46.226,36313.0
2019-02-04 11:50:00,58.98,58.98,58.82,58.84,21616.0,46.2417,46.2417,46.1162,46.1319,21616.0
2019-02-04 12:00:00,58.84,58.91,58.8,58.89,11503.0,46.1319,46.1868,46.1005,46.1711,11503.0
2019-02-04 12:10:00,58.89,58.97,58.87,58.94,21927.0,46.1711,46.2338,46.1554,46.2103,21927.0
2019-02-04 12:20:00,58.94,59.04,58.94,58.97,17399.0,46.2103,46.2887,46.2103,46.2338,17399.0
2019-02-04 12:30:00,58.97,59.02,58.95,58.97,25511.0,46.2338,46.273,46.2182,46.2338,25511.0
2019-02-04 12:40:00,58.97,59.05,58.96,59.03,27173.0,46.2338,46.2966,46.226,46.2809,27173.0
2019-02-04 12:50:00,59.04,59.2,59.03,59.16,34418.0,46.2887,46.4142,46.2809,46.3828,34418.0
2019-02-04 13:00:00,59.18,59.19,59.07,59.19,21093.0,46.3985,46.4063,46.3122,46.4063,21093.0
2019-02-04 13:10:00,59.18,59.36,59.18,59.34,28262.0,46.3985,46.5396,46.3985,46.5239,28262.0
2019-02-04 13:20:00,59.36,59.39,59.22,59.22,35357.0,46.5396,46.5631,46.4298,46.4298,35357.0
2019-02-04 13:30:00,59.21,59.24,59.14,59.17,18473.0,46.422,46.4455,46.3671,46.3906,18473.0
2019-02-04 13:40:00,59.19,59.35,59.16,59.3,23045.0,46.4063,46.5318,46.3828,46.4926,23045.0
2019-02-04 13:50:00,59.31,59.31,59.24,59.25,16016.0,46.5004,46.5004,46.4455,46.4534,16016.0
2019-02-04 14:00:00,59.25,59.28,59.14,59.16,24329.0,46.4534,46.4769,46.3671,46.3828,24329.0
2019-02-04 14:10:00,59.16,59.21,59.13,59.14,19078.0,46.3828,46.422,46.3593,46.3671,19078.0
2019-02-04 14:20:00,59.15,59.19,59.1,59.12,18582.0,46.375,46.4063,46.3358,46.3514,18582.0
2019-02-04 14:30:00,59.13,59.15,59.07,59.11,15442.0,46.3593,46.375,46.3122,46.3436,15442.0
2019-02-04 14:40:00,59.11,59.16,59.07,59.1,14172.0,46.3436,46.3828,46.3122,46.3358,14172.0
2019-02-04 14:50:00,59.1,59.19,59.1,59.18,16127.0,46.3358,46.4063,46.3358,46.3985,16127.0
2019-02-04 15:00:00,59.15,59.26,59.15,59.26,24362.0,46.375,46.4612,46.375,46.4612,24362.0
2019-02-04 15:10:00,59.25,59.26,59.13,59.14,19967.0,46.4534,46.4612,46.3593,46.3671,19967.0
2019-02-04 15:20:00,59.13,59.18,59.04,59.08,36312.0,46.3593,46.3985,46.2887,46.3201,36312.0
2019-02-04 15:30:00,59.08,59.09,58.97,58.99,65245.0,46.3201,46.3279,46.2338,46.2495,65245.0
2019-02-04 15:40:00,59.0,59.11,58.94,58.99,95526.0,46.2574,46.3436,46.2103,46.2495,95526.0
2019-02-04 15:50:00,58.99,59.23,58.99,59.21,184131.0,46.2495,46.4377,46.2495,46.422,184131.0
2019-02-05 09:30:00,59.3,59.39,59.06,59.1,43005.0,46.4926,46.5631,46.3044,46.3358,43005.0
2019-02-05 09:40:00,59.12,59.26,58.96,59.18,23702.0,46.3514,46.4612,46.226,46.3985,23702.0
2019-02-05 09:50:00,59.19,59.32,59.11,59.21,17370.0,46.4063,46.5082,46.3436,46.422,17370.0
2019-02-05 10:00:00,59.22,59.38,59.15,59.28,25776.0,46.4298,46.5553,46.375,46.4769,25776.0
2019-02-05 10:10:00,59.29,59.4,59.28,59.39,24233.0,46.4847,46.571,46.4769,46.5631,24233.0
2019-02-05 10:20:00,59.38,59.5,59.38,59.49,29686.0,46.5553,46.6494,46.5553,46.6415,29686.0
2019-02-05 10:30:00,59.5,59.59,59.44,59.53,27907.0,46.6494,46.7199,46.6023,46.6729,27907.0
2019-02-05 10:40:00,59.53,59.6,59.46,59.48,20306.0,46.6729,46.7278,46.618,46.6337,20306.0
2019-02-05 10:50:00,59.48,59.49,59.38,59.44,24637.0,46.6337,46.6415,46.5553,46.6023,24637.0
2019-02-05 11:00:00,59.45,59.51,59.41,59.43,24910.0,46.6102,46.6572,46.5788,46.5945,24910.0
2019-02-05 11:10:00,59.42,59.43,59.32,59.34,19326.0,46.5866,46.5945,46.5082,46.5239,19326.0
2019-02-05 11:20:00,59.35,59.36,59.07,59.12,19164.0,46.5318,46.5396,46.3122,46.3514,19164.0
2019-02-05 11:30:00,59.13,59.18,59.07,59.13,15509.0,46.3593,46.3985,46.3122,46.3593,15509.0
2019-02-05 11:40:00,59.15,59.22,59.07,59.09,12363.0,46.375,46.4298,46.3122,46.3279,12363.0
2019-02-05 11:50:00,59.09,59.19,59.08,59.16,13272.0,46.3279,46.4063,46.3201,46.3828,13272.0
2019-02-05 12:00:00,59.16,59.16,58.97,58.97,14095.0,46.3828,46.3828,46.2338,46.2338,14095.0
2019-02-05 12:10:00,58.97,59.08,58.96,58.98,6754.0,46.2338,46.3201,46.226,46.2417,6754.0
2019-02-05 12:20:00,58.97,59.06,58.96,59.03,9373.0,46.2338,46.3044,46.226,46.2809,9373.0
2019-02-05 12:30:00,59.03,59.1,58.98,59.09,15141.0,46.2809,46.3358,46.2417,46.3279,15141.0
2019-02-05 12:40:00,59.07,59.08,59.0,59.0,10008.0,46.3122,46.3201,46.2574,46.2574,10008.0
2019-02-05 12:50:00,58.99,59.02,58.9,58.97,30000.0,46.2495,46.273,46.1789,46.2338,30000.0
2019-02-05 13:00:00,58.98,59.07,58.97,59.01,18375.0,46.2417,46.3122,46.2338,46.2652,18375.0
2019-02-05 13:10:00,58.99,59.14,58.99,59.11,11061.0,46.2495,46.3671,46.2495,46.3436,11061.0
2019-02-05 13:20:00,59.12,59.25,59.12,59.25,18079.0,46.3514,46.4534,46.3514,46.4534,18079.0
2019-02-05 13:30:00,59.24,59.24,59.17,59.23,27484.0,46.4455,46.4455,46.3906,46.4377,27484.0
2019-02-05 13:40:00,59.23,59.25,59.16,59.23,21986.0,46.4377,46.4534,46.3828,46.4377,21986.0
2019-02-05 13:50:00,59.23,59.27,59.2,59.25,19906.0,46.4377,46.469,46.4142,46.4534,19906.0
2019-02-05 14:00:00,59.26,59.33,59.23,59.27,17131.0,46.4612,46.5161,46.4377,46.469,17131.0
2019-02-05 14:10:00,59.27,59.33,59.25,59.33,11335.0,46.469,46.5161,46.4534,46.5161,11335.0
2019-02-05 14:20:00,59.32,59.38,59.3,59.3,13271.0,46.5082,46.5553,46.4926,46.4926,13271.0
2019-02-05 14:30:00,59.28,59.43,59.28,59.41,59762.0,46.4769,46.5945,46.4769,46.5788,59762.0
2019-02-05 14:40:00,59.43,59.52,59.42,59.52,45936.0,46.5945,46.665,46.5866,46.665,45936.0
2019-02-05 14:50:00,59.52,59.56,59.49,59.52,19310.0,46.665,46.6964,46.6415,46.665,19310.0
2019-02-05 15:00:00,59.52,59.58,59.48,59.55,15381.0,46.665,46.7121,46.6337,46.6886,15381.0
2019-02-05 15:10:00,59.54,59.55,59.47,59.55,17157.0,46.6807,46.6886,46.6258,46.6886,17157.0
2019-02-05 15:20:00,59.53,59.58,59.52,59.55,18561.0,46.6729,46.7121,46.665,46.6886,18561.0
2019-02-05 15:30:00,59.55,59.59,59.45,59.46,22182.0,46.6886,46.7199,46.6102,46.618,22182.0
2019-02-05 15:40:00,59.47,59.52,59.33,59.35,44131.0,46.6258,46.665,46.5161,46.5318,44131.0
2019-02-05 15:50:00,59.35,59.52,59.26,59.51,191107.0,46.5318,46.665,46.4612,46.6572,191107.0
2019-02-06 09:30:00,59.6,59.72,58.83,58.88,71435.0,46.7278,46.8218,46.1241,46.1633,71435.0
2019-02-06 09:40:00,58.96,59.13,58.88,59.08,23934.0,46.226,46.3593,46.1633,46.3201,23934.0
2019-02-06 09:50:00,59.08,59.24,59.0,59.12,50137.0,46.3201,46.4455,46.2574,46.3514,50137.0
2019-02-06 10:00:00,59.11,59.19,58.92,58.99,43070.0,46.3436,46.4063,46.1946,46.2495,43070.0
2019-02-06 10:10:00,58.98,59.13,58.81,59.06,62363.0,46.2417,46.3593,46.1084,46.3044,62363.0
2019-02-06 10:20:00,59.06,59.2,58.96,59.1,60158.0,46.3044,46.4142,46.226,46.3358,60158.0
2019-02-06 10:30:00,59.12,59.15,59.03,59.06,20672.0,46.3514,46.375,46.2809,46.3044,20672.0
2019-02-06 10:40:00,59.08,59.09,58.98,58.99,18963.0,46.3201,46.3279,46.2417,46.2495,18963.0
2019-02-06 10:50:00,58.98,59.1,58.84,58.93,44441.0,46.2417,46.3358,46.1319,46.2025,44441.0
2019-02-06 11:00:00,58.93,59.15,58.92,59.12,22669.0,46.2025,46.375,46.1946,46.3514,22669.0
2019-02-06 11:10:00,59.13,59.16,59.04,59.1,22774.0,46.3593,46.3828,46.2887,46.3358,22774.0
2019-02-06 11:20:00,59.1,59.12,58.9,59.02,20755.0,46.3358,46.3514,46.1789,46.273,20755.0
2019-02-06 11:30:00,59.03,59.24,59.03,59.22,16990.0,46.2809,46.4455,46.2809,46.4298,16990.0
2019-02-06 11:40:00,59.2,59.33,59.2,59.26,33334.0,46.4142,46.5161,46.4142,46.4612,33334.0
2019-02-06 11:50:00,59.28,59.42,59.26,59.41,34977.0,46.4769,46.5866,46.4612,46.5788,34977.0
2019-02-06 12:00:00,59.42,59.54,59.37,59.42,38016.0,46.5866,46.6807,46.5474,46.5866,38016.0
2019-02-06 12:10:00,59.42,59.52,59.4,59.46,20555.0,46.5866,46.665,46.571,46.618,20555.0
2019-02-06 12:20:00,59.47,59.53,59.44,59.44,16297.0,46.6258,46.6729,46.6023,46.6023,16297.0
2019-02-06 12:30:00,59.44,59.51,59.39,59.5,19806.0,46.6023,46.6572,46.5631,46.6494,19806.0
2019-02-06 12:40:00,59.49,59.52,59.4,59.46,13863.0,46.6415,46.665,46.571,46.618,13863.0
2019-02-06 12:50:00,59.46,59.48,59.43,59.47,14826.0,46.618,46.6337,46.5945,46.6258,14826.0
2019-02-06 13:00:00,59.49,59.54,59.46,59.5,14733.0,46.6415,46.6807,46.618,46.6494,14733.0
2019-02-06 13:10:00,59.52,59.68,59.51,59.65,20162.0,46.665,46.7905,46.6572,46.767,20162.0
2019-02-06 13:20:00,59.65,59.65,59.54,59.56,18737.0,46.767,46.767,46.6807,46.6964,18737.0
2019-02-06 13:30:00,59.58,59.71,59.53,59.7,20073.0,46.7121,46.814,46.6729,46.8062,20073.0
2019-02-06 13:40:00,59.69,59.71,59.62,59.71,27143.0,46.7983,46.814,46.7434,46.814,27143.0
2019-02-06 13:50:00,59.71,59.88,59.68,59.8,37510.0,46.814,46.9473,46.7905,46.8846,37510.0
2019-02-06 14:00:00,59.8,59.8,59.66,59.68,23146.0,46.8846,46.8846,46.7748,46.7905,23146.0
2019-02-06 14:10:00,59.69,59.71,59.59,59.61,29071.0,46.7983,46.814,46.7199,46.7356,29071.0
2019-02-06 14:20:00,59.61,59.67,59.59,59.65,19915.0,46.7356,46.7826,46.7199,46.767,19915.0
2019-02-06 14:30:00,59.65,59.65,59.54,59.55,19016.0,46.767,46.767,46.6807,46.6886,19016.0
2019-02-06 14:40:00,59.56,59.62,59.56,59.57,20544.0,46.6964,46.7434,46.6964,46.7042,20544.0
2019-02-06 14:50:00,59.58,59.6,59.48,59.6,23100.0,46.7121,46.7278,46.6337,46.7278,23100.0
2019-02-06 15:00:00,59.59,59.6,59.48,59.53,17143.0,46.7199,46.7278,46.6337,46.6729,17143.0
2019-02-06 15:10:00,59.53,59.55,59.49,59.52,21793.0,46.6729,46.6886,46.6415,46.665,21793.0
2019-02-06 15:20:00,59.51,59.58,59.51,59.52,16372.0,46.6572,46.7121,46.6572,46.665,16372.0
2019-02-06 15:30:00,59.52,59.56,59.49,59.56,26755.0,46.665,46.6964,46.6415,46.6964,26755.0
2019-02-06 15:40:00,59.55,59.59,59.54,59.55,55645.0,46.6886,46.7199,46.6807,46.6886,55645.0
2019-02-06 15:50:00,59.56,59.58,59.44,59.48,187602.0,46.6964,46.7121,46.6023,46.6337,187602.0
2019-02-07 09:30:00,59.17,59.3,58.75,58.92,49079.0,46.3906,46.4926,46.0613,46.1946,49079.0
2019-02-07 09:40:00,58.88,59.18,58.85,59.02,38542.0,46.1633,46.3985,46.1397,46.273,38542.0
2019-02-07 09:50:00,59.02,59.17,58.95,59.06,65114.0,46.273,46.3906,46.2182,46.3044,65114.0
2019-02-07 10:00:00,59.08,59.15,59.03,59.14,31957.0,46.3201,46.375,46.2809,46.3671,31957.0
2019-02-07 10:10:00,59.15,59.33,59.01,59.03,35517.0,46.375,46.5161,46.2652,46.2809,35517.0
2019-02-07 10:20:00,59.02,59.31,58.99,59.31,23470.0,46.273,46.5004,46.2495,46.5004,23470.0
2019-02-07 10:30:00,59.33,59.36,59.16,59.17,40007.0,46.5161,46.5396,46.3828,46.3906,40007.0
2019-02-07 10:40:00,59.15,59.18,59.0,59.0,31782.0,46.375,46.3985,46.2574,46.2574,31782.0
2019-02-07 10:50:00,58.99,59.02,58.68,58.73,31125.0,46.2495,46.273,46.0065,46.0457,31125.0
2019-02-07 11:00:00,58.75,58.77,58.61,58.67,29050.0,46.0613,46.077,45.9516,45.9986,29050.0
2019-02-07 11:10:00,58.66,58.7,58.58,58.61,43726.0,45.9908,46.0221,45.9281,45.9516,43726.0
2019-02-07 11:20:00,58.61,58.64,58.43,58.45,38381.0,45.9516,45.9751,45.8105,45.8261,38381.0
2019-02-07 11:30:00,58.47,58.47,58.23,58.28,58151.0,45.8418,45.8418,45.6537,45.6929,58151.0
2019-02-07 11:40:00,58.28,58.36,58.26,58.29,43125.0,45.6929,45.7556,45.6772,45.7007,43125.0
2019-02-07 11:50:00,58.28,58.4,58.2,58.2,24645.0,45.6929,45.7869,45.6301,45.6301,24645.0
2019-02-07 12:00:00,58.18,58.25,58.07,58.22,72811.0,45.6145,45.6693,45.5282,45.6458,72811.0
2019-02-07 12:10:00,58.24,58.34,58.21,58.34,31091.0,45.6615,45.7399,45.638,45.7399,31091.0
2019-02-07 12:20:00,58.37,58.45,58.36,58.36,10800.0,45.7634,45.8261,45.7556,45.7556,10800.0
2019-02-07 12:30:00,58.36,58.48,58.34,58.44,19144.0,45.7556,45.8497,45.7399,45.8183,19144.0
2019-02-07 12:40:00,58.45,58.48,58.33,58.38,25246.0,45.8261,45.8497,45.7321,45.7713,25246.0
2019-02-07 12:50:00,58.37,58.39,58.25,58.33,21954.0,45.7634,45.7791,45.6693,45.7321,21954.0
2019-02-07 13:00:00,58.32,58.61,58.31,58.55,22799.0,45.7242,45.9516,45.7164,45.9045,22799.0
2019-02-07 13:10:00,58.55,58.6,58.5,58.54,15592.0,45.9045,45.9437,45.8653,45.8967,15592.0
2019-02-07 13:20:00,58.54,58.74,58.54,58.69,36094.0,45.8967,46.0535,45.8967,46.0143,36094.0
2019-02-07 13:30:00,58.7,58.77,58.65,58.7,8820.0,46.0221,46.077,45.9829,46.0221,8820.0
2019-02-07 13:40:00,58.71,58.75,58.63,58.73,31053.0,46.03,46.0613,45.9673,46.0457,31053.0
2019-02-07 13:50:00,58.74,58.82,58.68,58.77,20043.0,46.0535,46.1162,46.0065,46.077,20043.0
2019-02-07 14:00:00,58.74,58.75,58.65,58.66,25373.0,46.0535,46.0613,45.9829,45.9908,25373.0
2019-02-07 14:10:00,58.64,58.65,58.52,58.59,32950.0,45.9751,45.9829,45.881,45.9359,32950.0
2019-02-07 14:20:00,58.57,58.77,58.56,58.75,22604.0,45.9202,46.077,45.9124,46.0613,22604.0
2019-02-07 14:30:00,58.77,58.78,58.68,58.72,19676.0,46.077,46.0849,46.0065,46.0378,19676.0
2019-02-07 14:40:00,58.71,58.72,58.6,58.63,22601.0,46.03,46.0378,45.9437,45.9673,22601.0
2019-02-07 14:50:00,58.63,58.69,58.61,58.67,22164.0,45.9673,46.0143,45.9516,45.9986,22164.0
2019-02-07 15:00:00,58.66,58.75,58.62,58.67,23406.0,45.9908,46.0613,45.9594,45.9986,23406.0
2019-02-07 15:10:00,58.67,58.73,58.65,58.71,23543.0,45.9986,46.0457,45.9829,46.03,23543.0
2019-02-07 15:20:00,58.73,58.77,58.68,58.76,26378.0,46.0457,46.077,46.0065,46.0692,26378.0
2019-02-07 15:30:00,58.76,58.77,58.64,58.74,59110.0,46.0692,46.077,45.9751,46.0535,59110.0
2019-02-07 15:40:00,58.73,58.88,58.72,58.76,81826.0,46.0457,46.1633,46.0378,46.0692,81826.0
2019-02-07 15:50:00,58.76,58.9,58.76,58.89,123421.0,46.0692,46.1789,46.0692,46.1711,123421.0
2019-02-08 09:30:00,58.21,58.45,58.15,58.41,76796.0,45.638,45.8261,45.5909,45.7948,76796.0
2019-02-08 09:40:00,58.39,58.87,58.39,58.8,72199.0,45.7791,46.1554,45.7791,46.1005,72199.0
2019-02-08 09:50:00,58.78,58.9,58.61,58.71,21833.0,46.0849,46.1789,45.9516,46.03,21833.0
2019-02-08 10:00:00,58.76,58.88,58.64,58.79,28724.0,46.0692,46.1633,45.9751,46.0927,28724.0
2019-02-08 10:10:00,58.8,58.88,58.47,58.49,41141.0,46.1005,46.1633,45.8418,45.8575,41141.0
2019-02-08 10:20:00,58.49,58.58,58.36,58.56,34098.0,45.8575,45.9281,45.7556,45.9124,34098.0
2019-02-08 10:30:00,58.54,58.69,58.45,58.55,31491.0,45.8967,46.0143,45.8261,45.9045,31491.0
2019-02-08 10:40:00,58.55,58.57,58.29,58.33,17323.0,45.9045,45.9202,45.7007,45.7321,17323.0
2019-02-08 10:50:00,58.33,58.37,58.22,58.31,20518.0,45.7321,45.7634,45.6458,45.7164,20518.0
2019-02-08 11:00:00,58.32,58.37,58.25,58.36,22994.0,45.7242,45.7634,45.6693,45.7556,22994.0
2019-02-08 11:10:00,58.38,58.47,58.32,58.36,20960.0,45.7713,45.8418,45.7242,45.7556,20960.0
2019-02-08 11:20:00,58.36,58.5,58.32,58.46,17056.0,45.7556,45.8653,45.7242,45.834,17056.0
2019-02-08 11:30:00,58.46,58.46,58.31,58.37,18663.0,45.834,45.834,45.7164,45.7634,18663.0
2019-02-08 11:40:00,58.37,58.38,58.2,58.25,30052.0,45.7634,45.7713,45.6301,45.6693,30052.0
2019-02-08 11:50:00,58.24,58.47,58.24,58.42,28334.0,45.6615,45.8418,45.6615,45.8026,28334.0
2019-02-08 12:00:00,58.42,58.45,58.29,58.3,26151.0,45.8026,45.8261,45.7007,45.7085,26151.0
2019-02-08 12:10:00,58.3,58.37,58.28,58.37,16434.0,45.7085,45.7634,45.6929,45.7634,16434.0
2019-02-08 12:20:00,58.36,58.42,58.33,58.37,18516.0,45.7556,45.8026,45.7321,45.7634,18516.0
2019-02-08 12:30:00,58.37,58.4,58.22,58.24,36466.0,45.7634,45.7869,45.6458,45.6615,36466.0
2019-02-08 12:40:00,58.24,58.29,58.23,58.26,45622.0,45.6615,45.7007,45.6537,45.6772,45622.0
2019-02-08 12:50:00,58.26,58.31,58.22,58.28,24433.0,45.6772,45.7164,45.6458,45.6929,24433.0
2019-02-08 13:00:00,58.28,58.48,58.28,58.48,33780.0,45.6929,45.8497,45.6929,45.8497,33780.0
2019-02-08 13:10:00,58.5,58.6,58.48,58.51,39144.0,45.8653,45.9437,45.8497,45.8732,39144.0
2019-02-08 13:20:00,58.51,58.56,58.43,58.44,41919.0,45.8732,45.9124,45.8105,45.8183,41919.0
2019-02-08 13:30:00,58.43,58.52,58.4,58.51,27322.0,45.8105,45.881,45.7869,45.8732,27322.0
2019-02-08 13:40:00,58.51,58.68,58.51,58.62,22903.0,45.8732,46.0065,45.8732,45.9594,22903.0
2019-02-08 13:50:00,58.62,58.74,58.6,58.73,27964.0,45.9594,46.0535,45.9437,46.0457,27964.0
2019-02-08 14:00:00,58.74,58.79,58.67,58.79,24016.0,46.0535,46.0927,45.9986,46.0927,24016.0
2019-02-08 14:10:00,58.78,58.9,58.76,58.85,42687.0,46.0849,46.1789,46.0692,46.1397,42687.0
2019-02-08 14:20:00,58.86,58.9,58.8,58.89,30708.0,46.1476,46.1789,46.1005,46.1711,30708.0
2019-02-08 14:30:00,58.89,59.02,58.88,58.94,38283.0,46.1711,46.273,46.1633,46.2103,38283.0
2019-02-08 14:40:00,58.93,58.97,58.89,58.91,20696.0,46.2025,46.2338,46.1711,46.1868,20696.0
2019-02-08 14:50:00,58.92,58.92,58.84,58.84,16327.0,46.1946,46.1946,46.1319,46.1319,16327.0
2019-02-08 15:00:00,58.83,58.86,58.75,58.82,20831.0,46.1241,46.1476,46.0613,46.1162,20831.0
2019-02-08 15:10:00,58.82,58.94,58.82,58.92,23991.0,46.1162,46.2103,46.1162,46.1946,23991.0
2019-02-08 15:20:00,58.92,58.96,58.86,58.89,26707.0,46.1946,46.226,46.1476,46.1711,26707.0
2019-02-08 15:30:00,58.88,58.89,58.8,58.86,33127.0,46.1633,46.1711,46.1005,46.1476,33127.0
2019-02-08 15:40:00,58.85,58.86,58.78,58.79,54917.0,46.1397,46.1476,46.0849,46.0927,54917.0
2019-02-08 15:50:00,58.8,58.96,58.78,58.95,123004.0,46.1005,46.226,46.0849,46.2182,123004.0
2019-02-11 09:30:00,59.01,59.09,58.75,58.97,95353.0,46.2652,46.3279,46.0613,46.2338,95353.0
2019-02-11 09:40:00,58.98,59.07,58.43,58.46,52506.0,46.2417,46.3122,45.8105,45.834,52506.0
2019-02-11 09:50:00,58.42,58.44,58.22,58.3,54746.0,45.8026,45.8183,45.6458,45.7085,54746.0
2019-02-11 10:00:00,58.33,58.61,58.32,58.56,36971.0,45.7321,45.9516,45.7242,45.9124,36971.0
2019-02-11 10:10:00,58.55,58.63,58.5,58.57,71387.0,45.9045,45.9673,45.8653,45.9202,71387.0
2019-02-11 10:20:00,58.58,58.69,58.52,58.65,89977.0,45.9281,46.0143,45.881,45.9829,89977.0
2019-02-11 10:30:00,58.67,58.7,58.51,58.52,32187.0,45.9986,46.0221,45.8732,45.881,32187.0
2019-02-11 10:40:00,58.52,58.58,58.46,58.55,27494.0,45.881,45.9281,45.834,45.9045,27494.0
2019-02-11 10:50:00,58.53,58.65,58.41,58.6,38962.0,45.8889,45.9829,45.7948,45.9437,38962.0
2019-02-11 11:00:00,58.62,58.66,58.43,58.45,25034.0,45.9594,45.9908,45.8105,45.8261,25034.0
2019-02-11 11:10:00,58.44,58.58,58.44,58.55,13755.0,45.8183,45.9281,45.8183,45.9045,13755.0
2019-02-11 11:20:00,58.55,58.61,58.52,58.52,20548.0,45.9045,45.9516,45.881,45.881,20548.0
2019-02-11 11:30:00,58.52,58.54,58.43,58.45,22861.0,45.881,45.8967,45.8105,45.8261,22861.0
2019-02-11 11:40:00,58.45,58.53,58.44,58.53,59979.0,45.8261,45.8889,45.8183,45.8889,59979.0
2019-02-11 11:50:00,58.53,58.64,58.45,58.64,31990.0,45.8889,45.9751,45.8261,45.9751,31990.0
2019-02-11 12:00:00,58.64,58.84,58.64,58.82,18318.0,45.9751,46.1319,45.9751,46.1162,18318.0
2019-02-11 12:10:00,58.81,58.83,58.72,58.75,15915.0,46.1084,46.1241,46.0378,46.0613,15915.0
2019-02-11 12:20:00,58.75,58.8,58.72,58.75,23469.0,46.0613,46.1005,46.0378,46.0613,23469.0
2019-02-11 12:30:00,58.76,58.79,58.71,58.74,16611.0,46.0692,46.0927,46.03,46.0535,16611.0
2019-02-11 12:40:00,58.73,58.75,58.69,58.69,22420.0,46.0457,46.0613,46.0143,46.0143,22420.0
2019-02-11 12:50:00,58.7,58.74,58.64,58.69,21753.0,46.0221,46.0535,45.9751,46.0143,21753.0
2019-02-11 13:00:00,58.68,58.72,58.65,58.68,12589.0,46.0065,46.0378,45.9829,46.0065,12589.0
2019-02-11 13:10:00,58.69,58.7,58.63,58.67,12906.0,46.0143,46.0221,45.9673,45.9986,12906.0
2019-02-11 13:20:00,58.68,58.7,58.6,58.6,15695.0,46.0065,46.0221,45.9437,45.9437,15695.0
2019-02-11 13:30:00,58.62,58.66,58.53,58.55,118012.0,45.9594,45.9908,45.8889,45.9045,118012.0
2019-02-11 13:40:00,58.54,58.54,58.39,58.45,53288.0,45.8967,45.8967,45.7791,45.8261,53288.0
2019-02-11 13:50:00,58.44,58.46,58.38,58.42,20310.0,45.8183,45.834,45.7713,45.8026,20310.0
2019-02-11 14:00:00,58.43,58.56,58.42,58.55,35336.0,45.8105,45.9124,45.8026,45.9045,35336.0
2019-02-11 14:10:00,58.54,58.57,58.48,58.5,17395.0,45.8967,45.9202,45.8497,45.8653,17395.0
2019-02-11 14:20:00,58.5,58.59,58.47,58.57,23787.0,45.8653,45.9359,45.8418,45.9202,23787.0
2019-02-11 14:30:00,58.58,58.65,58.58,58.59,18243.0,45.9281,45.9829,45.9281,45.9359,18243.0
2019-02-11 14:40:00,58.59,58.61,58.5,58.53,25314.0,45.9359,45.9516,45.8653,45.8889,25314.0
2019-02-11 14:50:00,58.52,58.57,58.51,58.53,17559.0,45.881,45.9202,45.8732,45.8889,17559.0
2019-02-11 15:00:00,58.54,58.57,58.5,58.57,19329.0,45.8967,45.9202,45.8653,45.9202,19329.0
2019-02-11 15:10:00,58.57,58.65,58.56,58.61,27807.0,45.9202,45.9829,45.9124,45.9516,27807.0
2019-02-11 15:20:00,58.62,58.69,58.58,58.66,32499.0,45.9594,46.0143,45.9281,45.9908,32499.0
2019-02-11 15:30:00,58.65,58.66,58.55,58.56,42037.0,45.9829,45.9908,45.9045,45.9124,42037.0
2019-02-11 15:40:00,58.55,58.57,58.46,58.53,45288.0,45.9045,45.9202,45.834,45.8889,45288.0
2019-02-11 15:50:00,58.53,58.59,58.42,58.46,177610.0,45.8889,45.9359,45.8026,45.834,177610.0
2019-02-12 09:30:00,58.75,60.09,58.75,60.06,87014.0,46.0613,47.1119,46.0613,47.0884,87014.0
2019-02-12 09:40:00,60.11,60.5,59.94,60.47,154677.0,47.1276,47.4334,46.9943,47.4099,154677.0
2019-02-12 09:50:00,60.46,60.52,60.2,60.34,67493.0,47.402,47.4491,47.1982,47.3079,67493.0
2019-02-12 10:00:00,60.35,60.39,60.18,60.19,64134.0,47.3158,47.3471,47.1825,47.1903,64134.0
2019-02-12 10:10:00,60.2,60.23,59.99,60.03,88479.0,47.1982,47.2217,47.0335,47.0649,88479.0
2019-02-12 10:20:00,60.03,60.19,60.0,60.18,72790.0,47.0649,47.1903,47.0414,47.1825,72790.0
2019-02-12 10:30:00,60.18,60.2,59.98,60.0,77261.0,47.1825,47.1982,47.0257,47.0414,77261.0
2019-02-12 10:40:00,60.01,60.01,59.74,59.81,161095.0,47.0492,47.0492,46.8375,46.8924,161095.0
2019-02-12 10:50:00,59.81,60.0,59.68,59.92,88492.0,46.8924,47.0414,46.7905,46.9787,88492.0
2019-02-12 11:00:00,59.93,59.99,59.87,59.88,36702.0,46.9865,47.0335,46.9395,46.9473,36702.0
2019-02-12 11:10:00,59.88,59.98,59.83,59.93,39841.0,46.9473,47.0257,46.9081,46.9865,39841.0
2019-02-12 11:20:00,59.93,59.94,59.75,59.76,36009.0,46.9865,46.9943,46.8454,46.8532,36009.0
2019-02-12 11:30:00,59.77,59.81,59.69,59.81,40357.0,46.861,46.8924,46.7983,46.8924,40357.0
2019-02-12 11:40:00,59.8,59.82,59.73,59.78,27521.0,46.8846,46.9003,46.8297,46.8689,27521.0
2019-02-12 11:50:00,59.78,59.9,59.77,59.89,48774.0,46.8689,46.963,46.861,46.9551,48774.0
2019-02-12 12:00:00,59.88,59.92,59.8,59.81,48008.0,46.9473,46.9787,46.8846,46.8924,48008.0
2019-02-12 12:10:00,59.81,59.87,59.7,59.71,64316.0,46.8924,46.9395,46.8062,46.814,64316.0
2019-02-12 12:20:00,59.72,59.88,59.72,59.85,30310.0,46.8218,46.9473,46.8218,46.9238,30310.0
2019-02-12 12:30:00,59.86,59.87,59.73,59.81,37341.0,46.9316,46.9395,46.8297,46.8924,37341.0
2019-02-12 12:40:00,59.82,59.84,59.76,59.84,32430.0,46.9003,46.9159,46.8532,46.9159,32430.0
2019-02-12 12:50:00,59.85,59.88,59.8,59.83,84082.0,46.9238,46.9473,46.8846,46.9081,84082.0
2019-02-12 13:00:00,59.82,59.85,59.73,59.77,47319.0,46.9003,46.9238,46.8297,46.861,47319.0
2019-02-12 13:10:00,59.78,59.82,59.75,59.8,27271.0,46.8689,46.9003,46.8454,46.8846,27271.0
2019-02-12 13:20:00,59.81,59.84,59.78,59.81,24534.0,46.8924,46.9159,46.8689,46.8924,24534.0
2019-02-12 13:30:00,59.81,59.88,59.77,59.79,66653.0,46.8924,46.9473,46.861,46.8767,66653.0
2019-02-12 13:40:00,59.78,59.82,59.72,59.78,43515.0,46.8689,46.9003,46.8218,46.8689,43515.0
2019-02-12 13:50:00,59.78,59.84,59.76,59.81,48667.0,46.8689,46.9159,46.8532,46.8924,48667.0
2019-02-12 14:00:00,59.81,59.85,59.75,59.76,54503.0,46.8924,46.9238,46.8454,46.8532,54503.0
2019-02-12 14:10:00,59.76,59.94,59.76,59.94,84184.0,46.8532,46.9943,46.8532,46.9943,84184.0
2019-02-12 14:20:00,59.95,60.04,59.93,59.96,52536.0,47.0022,47.0727,46.9865,47.01,52536.0
2019-02-12 14:30:00,59.95,59.97,59.85,59.86,26874.0,47.0022,47.0179,46.9238,46.9316,26874.0
2019-02-12 14:40:00,59.86,59.87,59.81,59.85,33500.0,46.9316,46.9395,46.8924,46.9238,33500.0
2019-02-12 14:50:00,59.85,59.86,59.78,59.78,32087.0,46.9238,46.9316,46.8689,46.8689,32087.0
2019-02-12 15:00:00,59.79,59.81,59.76,59.8,34460.0,46.8767,46.8924,46.8532,46.8846,34460.0
2019-02-12 15:10:00,59.8,59.87,59.78,59.8,64330.0,46.8846,46.9395,46.8689,46.8846,64330.0
2019-02-12 15:20:00,59.8,59.88,59.77,59.85,42517.0,46.8846,46.9473,46.861,46.9238,42517.0
2019-02-12 15:30:00,59.84,59.92,59.83,59.89,54630.0,46.9159,46.9787,46.9081,46.9551,54630.0
2019-02-12 15:40:00,59.89,59.9,59.79,59.8,95708.0,46.9551,46.963,46.8767,46.8846,95708.0
2019-02-12 15:50:00,59.8,59.88,59.77,59.84,195943.0,46.8846,46.9473,46.861,46.9159,195943.0
2019-02-13 09:30:00,60.11,60.37,60.02,60.25,50270.0,47.1276,47.3315,47.0571,47.2374,50270.0
2019-02-13 09:40:00,60.23,60.27,59.99,60.12,25571.0,47.2217,47.2531,47.0335,47.1355,25571.0
2019-02-13 09:50:00,60.13,60.13,59.74,59.83,25127.0,47.1433,47.1433,46.8375,46.9081,25127.0
2019-02-13 10:00:00,59.82,59.83,59.36,59.4,390097.0,46.9003,46.9081,46.5396,46.571,390097.0
2019-02-13 10:10:00,59.42,59.54,59.36,59.46,24748.0,46.5866,46.6807,46.5396,46.618,24748.0
2019-02-13 10:20:00,59.46,59.57,59.42,59.55,37741.0,46.618,46.7042,46.5866,46.6886,37741.0
2019-02-13 10:30:00,59.54,59.76,59.49,59.72,47185.0,46.6807,46.8532,46.6415,46.8218,47185.0
2019-02-13 10:40:00,59.71,59.72,59.58,59.61,26431.0,46.814,46.8218,46.7121,46.7356,26431.0
2019-02-13 10:50:00,59.61,59.63,59.38,59.49,37907.0,46.7356,46.7513,46.5553,46.6415,37907.0
2019-02-13 11:00:00,59.51,59.71,59.51,59.56,35965.0,46.6572,46.814,46.6572,46.6964,35965.0
2019-02-13 11:10:00,59.56,59.64,59.51,59.51,32714.0,46.6964,46.7591,46.6572,46.6572,32714.0
2019-02-13 11:20:00,59.52,59.52,59.35,59.37,35881.0,46.665,46.665,46.5318,46.5474,35881.0
2019-02-13 11:30:00,59.37,59.45,59.27,59.43,52482.0,46.5474,46.6102,46.469,46.5945,52482.0
2019-02-13 11:40:00,59.42,59.42,59.23,59.38,31933.0,46.5866,46.5866,46.4377,46.5553,31933.0
2019-02-13 11:50:00,59.39,59.41,59.3,59.39,18647.0,46.5631,46.5788,46.4926,46.5631,18647.0
2019-02-13 12:00:00,59.39,59.42,59.34,59.35,20911.0,46.5631,46.5866,46.5239,46.5318,20911.0
2019-02-13 12:10:00,59.36,59.39,59.33,59.36,20430.0,46.5396,46.5631,46.5161,46.5396,20430.0
2019-02-13 12:20:00,59.35,59.44,59.33,59.4,22339.0,46.5318,46.6023,46.5161,46.571,22339.0
2019-02-13 12:30:00,59.41,59.41,59.32,59.34,21580.0,46.5788,46.5788,46.5082,46.5239,21580.0
2019-02-13 12:40:00,59.35,59.41,59.34,59.34,23270.0,46.5318,46.5788,46.5239,46.5239,23270.0
2019-02-13 12:50:00,59.35,59.35,59.25,59.29,21860.0,46.5318,46.5318,46.4534,46.4847,21860.0
2019-02-13 13:00:00,59.28,59.39,59.23,59.39,23056.0,46.4769,46.5631,46.4377,46.5631,23056.0
2019-02-13 13:10:00,59.39,59.43,59.31,59.41,27331.0,46.5631,46.5945,46.5004,46.5788,27331.0
2019-02-13 13:20:00,59.41,59.5,59.39,59.47,20702.0,46.5788,46.6494,46.5631,46.6258,20702.0
2019-02-13 13:30:00,59.47,59.52,59.42,59.51,19309.0,46.6258,46.665,46.5866,46.6572,19309.0
2019-02-13 13:40:00,59.5,59.52,59.42,59.45,33182.0,46.6494,46.665,46.5866,46.6102,33182.0
2019-02-13 13:50:00,59.45,59.5,59.42,59.44,30634.0,46.6102,46.6494,46.5866,46.6023,30634.0
2019-02-13 14:00:00,59.43,59.5,59.43,59.48,29292.0,46.5945,46.6494,46.5945,46.6337,29292.0
2019-02-13 14:10:00,59.48,59.5,59.42,59.44,49398.0,46.6337,46.6494,46.5866,46.6023,49398.0
2019-02-13 14:20:00,59.45,59.45,59.37,59.43,39056.0,46.6102,46.6102,46.5474,46.5945,39056.0
2019-02-13 14:30:00,59.44,59.47,59.4,59.43,30145.0,46.6023,46.6258,46.571,46.5945,30145.0
2019-02-13 14:40:00,59.43,59.59,59.42,59.52,75318.0,46.5945,46.7199,46.5866,46.665,75318.0
2019-02-13 14:50:00,59.52,59.61,59.48,59.58,72358.0,46.665,46.7356,46.6337,46.7121,72358.0
2019-02-13 15:00:00,59.58,59.62,59.55,59.59,45627.0,46.7121,46.7434,46.6886,46.7199,45627.0
2019-02-13 15:10:00,59.59,59.64,59.58,59.63,66406.0,46.7199,46.7591,46.7121,46.7513,66406.0
2019-02-13 15:20:00,59.64,59.77,59.62,59.77,71609.0,46.7591,46.861,46.7434,46.861,71609.0
2019-02-13 15:30:00,59.77,59.86,59.73,59.82,66817.0,46.861,46.9316,46.8297,46.9003,66817.0
2019-02-13 15:40:00,59.82,59.83,59.54,59.57,89620.0,46.9003,46.9081,46.6807,46.7042,89620.0
2019-02-13 15:50:00,59.57,59.58,59.45,59.5,253658.0,46.7042,46.7121,46.6102,46.6494,253658.0
2019-02-14 09:30:00,59.05,59.22,58.73,59.11,105093.0,46.2966,46.4298,46.0457,46.3436,105093.0
2019-02-14 09:40:00,59.11,59.11,58.66,58.78,52057.0,46.3436,46.3436,45.9908,46.0849,52057.0
2019-02-14 09:50:00,58.78,59.41,58.67,59.38,71614.0,46.0849,46.5788,45.9986,46.5553,71614.0
2019-02-14 10:00:00,59.38,59.54,59.31,59.37,64216.0,46.5553,46.6807,46.5004,46.5474,64216.0
2019-02-14 10:10:00,59.35,59.61,59.3,59.6,24687.0,46.5318,46.7356,46.4926,46.7278,24687.0
2019-02-14 10:20:00,59.59,59.59,59.35,59.47,52879.0,46.7199,46.7199,46.5318,46.6258,52879.0
2019-02-14 10:30:00,59.46,59.48,59.13,59.19,61224.0,46.618,46.6337,46.3593,46.4063,61224.0
2019-02-14 10:40:00,59.2,59.54,59.19,59.52,84666.0,46.4142,46.6807,46.4063,46.665,84666.0
2019-02-14 10:50:00,59.53,59.54,59.39,59.42,91234.0,46.6729,46.6807,46.5631,46.5866,91234.0
2019-02-14 11:00:00,59.43,59.5,59.32,59.43,41513.0,46.5945,46.6494,46.5082,46.5945,41513.0
2019-02-14 11:10:00,59.44,59.53,59.4,59.51,31468.0,46.6023,46.6729,46.571,46.6572,31468.0
2019-02-14 11:20:00,59.51,59.52,59.38,59.4,39149.0,46.6572,46.665,46.5553,46.571,39149.0
2019-02-14 11:30:00,59.41,59.42,59.27,59.36,28061.0,46.5788,46.5866,46.469,46.5396,28061.0
2019-02-14 11:40:00,59.37,59.57,59.36,59.55,28305.0,46.5474,46.7042,46.5396,46.6886,28305.0
2019-02-14 11:50:00,59.56,59.59,59.51,59.59,26278.0,46.6964,46.7199,46.6572,46.7199,26278.0
2019-02-14 12:00:00,59.59,59.65,59.55,59.61,31272.0,46.7199,46.767,46.6886,46.7356,31272.0
2019-02-14 12:10:00,59.6,59.65,59.53,59.64,32055.0,46.7278,46.767,46.6729,46.7591,32055.0
2019-02-14 12:20:00,59.65,59.7,59.57,59.58,32698.0,46.767,46.8062,46.7042,46.7121,32698.0
2019-02-14 12:30:00,59.59,59.59,59.49,59.58,25998.0,46.7199,46.7199,46.6415,46.7121,25998.0
2019-02-14 12:40:00,59.58,59.6,59.43,59.55,78513.0,46.7121,46.7278,46.5945,46.6886,78513.0
2019-02-14 12:50:00,59.54,59.62,59.36,59.37,88152.0,46.6807,46.7434,46.5396,46.5474,88152.0
2019-02-14 13:00:00,59.36,59.52,59.32,59.51,58908.0,46.5396,46.665,46.5082,46.6572,58908.0
2019-02-14 13:10:00,59.5,59.63,59.48,59.62,20080.0,46.6494,46.7513,46.6337,46.7434,20080.0
2019-02-14 13:20:00,59.62,59.71,59.56,59.7,43558.0,46.7434,46.814,46.6964,46.8062,43558.0
2019-02-14 13:30:00,59.71,59.82,59.69,59.79,40487.0,46.814,46.9003,46.7983,46.8767,40487.0
2019-02-14 13:40:00,59.79,59.85,59.76,59.8,30326.0,46.8767,46.9238,46.8532,46.8846,30326.0
2019-02-14 13:50:00,59.8,59.88,59.75,59.81,46526.0,46.8846,46.9473,46.8454,46.8924,46526.0
2019-02-14 14:00:00,59.81,59.82,59.73,59.79,34518.0,46.8924,46.9003,46.8297,46.8767,34518.0
2019-02-14 14:10:00,59.79,59.98,59.79,59.94,57028.0,46.8767,47.0257,46.8767,46.9943,57028.0
2019-02-14 14:20:00,59.94,59.98,59.91,59.95,45082.0,46.9943,47.0257,46.9708,47.0022,45082.0
2019-02-14 14:30:00,59.94,59.96,59.88,59.96,38963.0,46.9943,47.01,46.9473,47.01,38963.0
2019-02-14 14:40:00,59.96,60.02,59.92,60.01,40280.0,47.01,47.0571,46.9787,47.0492,40280.0
2019-02-14 14:50:00,60.0,60.0,59.85,59.89,46188.0,47.0414,47.0414,46.9238,46.9551,46188.0
2019-02-14 15:00:00,59.9,60.1,59.89,59.94,54274.0,46.963,47.1198,46.9551,46.9943,54274.0
2019-02-14 15:10:00,59.92,59.99,59.87,59.98,33113.0,46.9787,47.0335,46.9395,47.0257,33113.0
2019-02-14 15:20:00,59.97,59.97,59.81,59.83,54928.0,47.0179,47.0179,46.8924,46.9081,54928.0
2019-02-14 15:30:00,59.84,59.96,59.83,59.92,55876.0,46.9159,47.01,46.9081,46.9787,55876.0
2019-02-14 15:40:00,59.91,59.91,59.68,59.68,101349.0,46.9708,46.9708,46.7905,46.7905,101349.0
2019-02-14 15:50:00,59.68,59.72,59.56,59.57,206166.0,46.7905,46.8218,46.6964,46.7042,206166.0
2019-02-15 09:30:00,60.06,60.1,59.63,59.9,121248.0,47.0884,47.1198,46.7513,46.963,121248.0
2019-02-15 09:40:00,59.96,60.43,59.95,60.32,26769.0,47.01,47.3785,47.0022,47.2923,26769.0
2019-02-15 09:50:00,60.29,60.42,60.09,60.31,47479.0,47.2687,47.3707,47.1119,47.2844,47479.0
2019-02-15 10:00:00,60.3,60.32,59.99,60.0,31631.0,47.2766,47.2923,47.0335,47.0414,31631.0
2019-02-15 10:10:00,60.03,60.03,59.83,59.9,61401.0,47.0649,47.0649,46.9081,46.963,61401.0
2019-02-15 10:20:00,59.87,60.03,59.86,59.97,37322.0,46.9395,47.0649,46.9316,47.0179,37322.0
2019-02-15 10:30:00,59.97,60.05,59.96,60.01,20186.0,47.0179,47.0806,47.01,47.0492,20186.0
2019-02-15 10:40:00,60.02,60.22,60.01,60.2,38281.0,47.0571,47.2139,47.0492,47.1982,38281.0
2019-02-15 10:50:00,60.2,60.2,60.03,60.05,27357.0,47.1982,47.1982,47.0649,47.0806,27357.0
2019-02-15 11:00:00,60.06,60.31,60.05,60.08,40135.0,47.0884,47.2844,47.0806,47.1041,40135.0
2019-02-15 11:10:00,60.06,60.07,59.96,59.99,22437.0,47.0884,47.0963,47.01,47.0335,22437.0
2019-02-15 11:20:00,59.99,60.0,59.87,59.9,27854.0,47.0335,47.0414,46.9395,46.963,27854.0
2019-02-15 11:30:00,59.91,59.98,59.86,59.93,26932.0,46.9708,47.0257,46.9316,46.9865,26932.0
2019-02-15 11:40:00,59.94,59.99,59.8,59.83,28341.0,46.9943,47.0335,46.8846,46.9081,28341.0
2019-02-15 11:50:00,59.84,60.05,59.81,60.04,33486.0,46.9159,47.0806,46.8924,47.0727,33486.0
2019-02-15 12:00:00,60.04,60.05,59.89,59.96,25136.0,47.0727,47.0806,46.9551,47.01,25136.0
2019-02-15 12:10:00,59.96,60.09,59.95,60.01,32733.0,47.01,47.1119,47.0022,47.0492,32733.0
2019-02-15 12:20:00,60.01,60.08,59.97,60.05,29604.0,47.0492,47.1041,47.0179,47.0806,29604.0
2019-02-15 12:30:00,60.05,60.09,59.97,59.99,18653.0,47.0806,47.1119,47.0179,47.0335,18653.0
2019-02-15 12:40:00,60.01,60.05,59.97,59.98,22336.0,47.0492,47.0806,47.0179,47.0257,22336.0
2019-02-15 12:50:00,59.99,60.05,59.95,60.05,20771.0,47.0335,47.0806,47.0022,47.0806,20771.0
2019-02-15 13:00:00,60.04,60.09,59.91,59.92,19994.0,47.0727,47.1119,46.9708,46.9787,19994.0
2019-02-15 13:10:00,59.92,59.95,59.91,59.92,28181.0,46.9787,47.0022,46.9708,46.9787,28181.0
2019-02-15 13:20:00,59.93,59.93,59.85,59.89,19279.0,46.9865,46.9865,46.9238,46.9551,19279.0
2019-02-15 13:30:00,59.89,59.92,59.85,59.91,27353.0,46.9551,46.9787,46.9238,46.9708,27353.0
2019-02-15 13:40:00,59.91,59.94,59.87,59.91,19017.0,46.9708,46.9943,46.9395,46.9708,19017.0
2019-02-15 13:50:00,59.92,60.0,59.9,59.91,22476.0,46.9787,47.0414,46.963,46.9708,22476.0
2019-02-15 14:00:00,59.9,59.95,59.84,59.85,22970.0,46.963,47.0022,46.9159,46.9238,22970.0
2019-02-15 14:10:00,59.86,59.92,59.79,59.81,31915.0,46.9316,46.9787,46.8767,46.8924,31915.0
2019-02-15 14:20:00,59.81,59.86,59.8,59.86,19009.0,46.8924,46.9316,46.8846,46.9316,19009.0
2019-02-15 14:30:00,59.87,59.94,59.83,59.91,37218.0,46.9395,46.9943,46.9081,46.9708,37218.0
2019-02-15 14:40:00,59.9,59.91,59.86,59.89,23586.0,46.963,46.9708,46.9316,46.9551,23586.0
2019-02-15 14:50:00,59.9,59.95,59.88,59.95,29796.0,46.963,47.0022,46.9473,47.0022,29796.0
2019-02-15 15:00:00,59.94,59.95,59.87,59.92,25868.0,46.9943,47.0022,46.9395,46.9787,25868.0
2019-02-15 15:10:00,59.91,59.93,59.86,59.91,33433.0,46.9708,46.9865,46.9316,46.9708,33433.0
2019-02-15 15:20:00,59.89,59.99,59.89,59.99,25222.0,46.9551,47.0335,46.9551,47.0335,25222.0
2019-02-15 15:30:00,59.98,60.01,59.93,60.01,53700.0,47.0257,47.0492,46.9865,47.0492,53700.0
2019-02-15 15:40:00,60.0,60.13,59.99,60.1,110798.0,47.0414,47.1433,47.0335,47.1198,110798.0
2019-02-15 15:50:00,60.1,60.18,60.04,60.16,177795.0,47.1198,47.1825,47.0727,47.1668,177795.0
2019-02-19 09:30:00,60.25,60.34,59.99,60.0,59518.0,47.2374,47.3079,47.0335,47.0414,59518.0
2019-02-19 09:40:00,59.96,60.03,59.56,59.56,60686.0,47.01,47.0649,46.6964,46.6964,60686.0
2019-02-19 09:50:00,59.59,59.69,59.51,59.62,30237.0,46.7199,46.7983,46.6572,46.7434,30237.0
2019-02-19 10:00:00,59.64,59.71,59.52,59.57,51695.0,46.7591,46.814,46.665,46.7042,51695.0
2019-02-19 10:10:00,59.59,59.73,59.52,59.73,70509.0,46.7199,46.8297,46.665,46.8297,70509.0
2019-02-19 10:20:00,59.76,59.83,59.71,59.72,25868.0,46.8532,46.9081,46.814,46.8218,25868.0
2019-02-19 10:30:00,59.72,59.77,59.64,59.67,24406.0,46.8218,46.861,46.7591,46.7826,24406.0
2019-02-19 10:40:00,59.67,59.88,59.66,59.82,47922.0,46.7826,46.9473,46.7748,46.9003,47922.0
2019-02-19 10:50:00,59.82,60.06,59.82,60.06,50269.0,46.9003,47.0884,46.9003,47.0884,50269.0
2019-02-19 11:00:00,60.04,60.24,60.03,60.17,41737.0,47.0727,47.2295,47.0649,47.1747,41737.0
2019-02-19 11:10:00,60.19,60.29,60.14,60.15,58200.0,47.1903,47.2687,47.1511,47.159,58200.0
2019-02-19 11:20:00,60.17,60.22,60.08,60.16,27545.0,47.1747,47.2139,47.1041,47.1668,27545.0
2019-02-19 11:30:00,60.18,60.27,60.12,60.24,32466.0,47.1825,47.2531,47.1355,47.2295,32466.0
2019-02-19 11:40:00,60.24,60.4,60.18,60.34,24652.0,47.2295,47.355,47.1825,47.3079,24652.0
2019-02-19 11:50:00,60.33,60.45,60.29,60.42,25066.0,47.3001,47.3942,47.2687,47.3707,25066.0
2019-02-19 12:00:00,60.42,60.47,60.33,60.45,34588.0,47.3707,47.4099,47.3001,47.3942,34588.0
2019-02-19 12:10:00,60.44,60.45,60.36,60.39,37225.0,47.3863,47.3942,47.3236,47.3471,37225.0
2019-02-19 12:20:00,60.39,60.42,60.31,60.4,21242.0,47.3471,47.3707,47.2844,47.355,21242.0
2019-02-19 12:30:00,60.39,60.39,60.25,60.25,15510.0,47.3471,47.3471,47.2374,47.2374,15510.0
2019-02-19 12:40:00,60.26,60.33,60.24,60.32,18130.0,47.2452,47.3001,47.2295,47.2923,18130.0
2019-02-19 12:50:00,60.3,60.4,60.3,60.34,10656.0,47.2766,47.355,47.2766,47.3079,10656.0
2019-02-19 13:00:00,60.34,60.34,60.24,60.28,13278.0,47.3079,47.3079,47.2295,47.2609,13278.0
2019-02-19 13:10:00,60.27,60.29,60.19,60.19,16856.0,47.2531,47.2687,47.1903,47.1903,16856.0
2019-02-19 13:20:00,60.18,60.19,60.11,60.13,14208.0,47.1825,47.1903,47.1276,47.1433,14208.0
2019-02-19 13:30:00,60.13,60.18,60.11,60.18,12990.0,47.1433,47.1825,47.1276,47.1825,12990.0
2019-02-19 13:40:00,60.18,60.23,60.16,60.21,11813.0,47.1825,47.2217,47.1668,47.206,11813.0
2019-02-19 13:50:00,60.21,60.23,60.16,60.2,15370.0,47.206,47.2217,47.1668,47.1982,15370.0
2019-02-19 14:00:00,60.2,60.35,60.18,60.35,28601.0,47.1982,47.3158,47.1825,47.3158,28601.0
2019-02-19 14:10:00,60.35,60.37,60.28,60.3,20742.0,47.3158,47.3315,47.2609,47.2766,20742.0
2019-02-19 14:20:00,60.31,60.35,60.28,60.35,40442.0,47.2844,47.3158,47.2609,47.3158,40442.0
2019-02-19 14:30:00,60.34,60.45,60.31,60.45,31423.0,47.3079,47.3942,47.2844,47.3942,31423.0
2019-02-19 14:40:00,60.45,60.52,60.39,60.39,32287.0,47.3942,47.4491,47.3471,47.3471,32287.0
2019-02-19 14:50:00,60.38,60.42,60.34,60.37,34489.0,47.3393,47.3707,47.3079,47.3315,34489.0
2019-02-19 15:00:00,60.37,60.47,60.34,60.46,21473.0,47.3315,47.4099,47.3079,47.402,21473.0
2019-02-19 15:10:00,60.45,60.45,60.34,60.37,25265.0,47.3942,47.3942,47.3079,47.3315,25265.0
2019-02-19 15:20:00,60.37,60.38,60.27,60.32,36141.0,47.3315,47.3393,47.2531,47.2923,36141.0
2019-02-19 15:30:00,60.31,60.35,60.25,60.25,67127.0,47.2844,47.3158,47.2374,47.2374,67127.0
2019-02-19 15:40:00,60.25,60.36,60.24,60.36,105959.0,47.2374,47.3236,47.2295,47.3236,105959.0
2019-02-19 15:50:00,60.35,60.41,60.29,60.32,319064.0,47.3158,47.3628,47.2687,47.2923,319064.0
2019-02-20 09:30:00,60.5,60.77,60.13,60.61,51243.0,47.4334,47.6451,47.1433,47.5196,51243.0
2019-02-20 09:40:00,60.61,60.75,60.38,60.38,56476.0,47.5196,47.6294,47.3393,47.3393,56476.0
2019-02-20 09:50:00,60.37,60.59,60.32,60.35,28289.0,47.3315,47.5039,47.2923,47.3158,28289.0
2019-02-20 10:00:00,60.32,60.44,60.23,60.44,23207.0,47.2923,47.3863,47.2217,47.3863,23207.0
2019-02-20 10:10:00,60.42,60.42,60.2,60.25,36868.0,47.3707,47.3707,47.1982,47.2374,36868.0
2019-02-20 10:20:00,60.26,60.33,60.19,60.29,20154.0,47.2452,47.3001,47.1903,47.2687,20154.0
2019-02-20 10:30:00,60.27,60.42,60.26,60.4,32221.0,47.2531,47.3707,47.2452,47.355,32221.0
2019-02-20 10:40:00,60.4,60.52,60.4,60.49,33808.0,47.355,47.4491,47.355,47.4255,33808.0
2019-02-20 10:50:00,60.48,60.48,60.32,60.32,20195.0,47.4177,47.4177,47.2923,47.2923,20195.0
2019-02-20 11:00:00,60.32,60.33,60.18,60.29,39425.0,47.2923,47.3001,47.1825,47.2687,39425.0
2019-02-20 11:10:00,60.3,60.43,60.29,60.43,24684.0,47.2766,47.3785,47.2687,47.3785,24684.0
2019-02-20 11:20:00,60.42,60.42,60.23,60.31,54178.0,47.3707,47.3707,47.2217,47.2844,54178.0
2019-02-20 11:30:00,60.31,60.37,60.22,60.37,52365.0,47.2844,47.3315,47.2139,47.3315,52365.0
2019-02-20 11:40:00,60.38,60.44,60.36,60.44,28333.0,47.3393,47.3863,47.3236,47.3863,28333.0
2019-02-20 11:50:00,60.43,60.48,60.39,60.4,32761.0,47.3785,47.4177,47.3471,47.355,32761.0
2019-02-20 12:00:00,60.4,60.47,60.36,60.46,40686.0,47.355,47.4099,47.3236,47.402,40686.0
2019-02-20 12:10:00,60.47,60.64,60.47,60.57,92002.0,47.4099,47.5431,47.4099,47.4883,92002.0
2019-02-20 12:20:00,60.57,60.65,60.51,60.51,49673.0,47.4883,47.551,47.4412,47.4412,49673.0
2019-02-20 12:30:00,60.5,60.6,60.47,60.56,45847.0,47.4334,47.5118,47.4099,47.4804,45847.0
2019-02-20 12:40:00,60.57,60.58,60.42,60.47,57071.0,47.4883,47.4961,47.3707,47.4099,57071.0
2019-02-20 12:50:00,60.47,60.5,60.34,60.38,32444.0,47.4099,47.4334,47.3079,47.3393,32444.0
2019-02-20 13:00:00,60.37,60.48,60.32,60.44,40737.0,47.3315,47.4177,47.2923,47.3863,40737.0
2019-02-20 13:10:00,60.43,60.52,60.41,60.52,40296.0,47.3785,47.4491,47.3628,47.4491,40296.0
2019-02-20 13:20:00,60.52,60.63,60.47,60.62,50300.0,47.4491,47.5353,47.4099,47.5275,50300.0
2019-02-20 13:30:00,60.63,60.73,60.63,60.71,116748.0,47.5353,47.6137,47.5353,47.598,116748.0
2019-02-20 13:40:00,60.7,60.71,60.6,60.6,28313.0,47.5902,47.598,47.5118,47.5118,28313.0
2019-02-20 13:50:00,60.59,60.63,60.52,60.53,29806.0,47.5039,47.5353,47.4491,47.4569,29806.0
2019-02-20 14:00:00,60.52,60.65,60.42,60.48,36413.0,47.4491,47.551,47.3707,47.4177,36413.0
2019-02-20 14:10:00,60.45,60.48,60.3,60.31,32092.0,47.3942,47.4177,47.2766,47.2844,32092.0
2019-02-20 14:20:00,60.31,60.33,60.21,60.32,28497.0,47.2844,47.3001,47.206,47.2923,28497.0
2019-02-20 14:30:00,60.32,60.51,60.32,60.4,50484.0,47.2923,47.4412,47.2923,47.355,50484.0
2019-02-20 14:40:00,60.39,60.51,60.38,60.47,49733.0,47.3471,47.4412,47.3393,47.4099,49733.0
2019-02-20 14:50:00,60.45,60.48,60.36,60.47,51124.0,47.3942,47.4177,47.3236,47.4099,51124.0
2019-02-20 15:00:00,60.46,60.55,60.43,60.52,36287.0,47.402,47.4726,47.3785,47.4491,36287.0
2019-02-20 15:10:00,60.52,60.56,60.46,60.5,32085.0,47.4491,47.4804,47.402,47.4334,32085.0
2019-02-20 15:20:00,60.5,60.62,60.48,60.61,60118.0,47.4334,47.5275,47.4177,47.5196,60118.0
2019-02-20 15:30:00,60.61,60.7,60.58,60.59,57033.0,47.5196,47.5902,47.4961,47.5039,57033.0
2019-02-20 15:40:00,60.59,60.59,60.35,60.36,115195.0,47.5039,47.5039,47.3158,47.3236,115195.0
2019-02-20 15:50:00,60.35,60.36,60.2,60.34,276514.0,47.3158,47.3236,47.1982,47.3079,276514.0
2019-02-21 09:30:00,60.45,60.45,59.77,60.07,60862.0,47.3942,47.3942,46.861,47.0963,60862.0
2019-02-21 09:40:00,60.05,60.47,60.05,60.41,75564.0,47.0806,47.4099,47.0806,47.3628,75564.0
2019-02-21 09:50:00,60.4,60.63,60.34,60.49,112091.0,47.355,47.5353,47.3079,47.4255,112091.0
2019-02-21 10:00:00,60.49,60.77,60.43,60.76,91839.0,47.4255,47.6451,47.3785,47.6372,91839.0
2019-02-21 10:10:00,60.75,60.78,60.47,60.49,82692.0,47.6294,47.6529,47.4099,47.4255,82692.0
2019-02-21 10:20:00,60.49,60.56,60.3,60.3,54140.0,47.4255,47.4804,47.2766,47.2766,54140.0
2019-02-21 10:30:00,60.32,60.49,60.28,60.48,42593.0,47.2923,47.4255,47.2609,47.4177,42593.0
2019-02-21 10:40:00,60.46,60.58,60.42,60.44,51833.0,47.402,47.4961,47.3707,47.3863,51833.0
2019-02-21 10:50:00,60.42,60.48,60.12,60.18,41204.0,47.3707,47.4177,47.1355,47.1825,41204.0
2019-02-21 11:00:00,60.18,60.26,60.14,60.23,32476.0,47.1825,47.2452,47.1511,47.2217,32476.0
2019-02-21 11:10:00,60.24,60.29,60.17,60.21,19088.0,47.2295,47.2687,47.1747,47.206,19088.0
2019-02-21 11:20:00,60.2,60.2,60.1,60.1,24743.0,47.1982,47.1982,47.1198,47.1198,24743.0
2019-02-21 11:30:00,60.09,60.19,60.09,60.12,20459.0,47.1119,47.1903,47.1119,47.1355,20459.0
2019-02-21 11:40:00,60.12,60.16,59.96,59.96,20960.0,47.1355,47.1668,47.01,47.01,20960.0
2019-02-21 11:50:00,59.97,60.05,59.94,60.02,29228.0,47.0179,47.0806,46.9943,47.0571,29228.0
2019-02-21 12:00:00,60.0,60.1,60.0,60.08,26575.0,47.0414,47.1198,47.0414,47.1041,26575.0
2019-02-21 12:10:00,60.07,60.08,59.96,59.97,22065.0,47.0963,47.1041,47.01,47.0179,22065.0
2019-02-21 12:20:00,59.95,60.04,59.94,59.98,18449.0,47.0022,47.0727,46.9943,47.0257,18449.0
2019-02-21 12:30:00,59.98,60.17,59.98,60.1,20430.0,47.0257,47.1747,47.0257,47.1198,20430.0
2019-02-21 12:40:00,60.1,60.14,60.08,60.09,23340.0,47.1198,47.1511,47.1041,47.1119,23340.0
2019-02-21 12:50:00,60.09,60.21,60.09,60.17,16962.0,47.1119,47.206,47.1119,47.1747,16962.0
2019-02-21 13:00:00,60.17,60.22,60.11,60.18,23208.0,47.1747,47.2139,47.1276,47.1825,23208.0
2019-02-21 13:10:00,60.18,60.24,60.15,60.21,48499.0,47.1825,47.2295,47.159,47.206,48499.0
2019-02-21 13:20:00,60.22,60.24,60.16,60.16,15463.0,47.2139,47.2295,47.1668,47.1668,15463.0
2019-02-21 13:30:00,60.16,60.16,59.99,59.99,28168.0,47.1668,47.1668,47.0335,47.0335,28168.0
2019-02-21 13:40:00,59.98,60.06,59.98,60.02,16942.0,47.0257,47.0884,47.0257,47.0571,16942.0
2019-02-21 13:50:00,60.01,60.06,59.98,60.06,15227.0,47.0492,47.0884,47.0257,47.0884,15227.0
2019-02-21 14:00:00,60.05,60.15,60.04,60.08,19258.0,47.0806,47.159,47.0727,47.1041,19258.0
2019-02-21 14:10:00,60.08,60.1,59.98,59.99,22634.0,47.1041,47.1198,47.0257,47.0335,22634.0
2019-02-21 14:20:00,59.98,59.99,59.82,59.87,20460.0,47.0257,47.0335,46.9003,46.9395,20460.0
2019-02-21 14:30:00,59.86,59.89,59.78,59.81,14932.0,46.9316,46.9551,46.8689,46.8924,14932.0
2019-02-21 14:40:00,59.82,59.87,59.64,59.64,41395.0,46.9003,46.9395,46.7591,46.7591,41395.0
2019-02-21 14:50:00,59.63,59.64,59.54,59.55,20430.0,46.7513,46.7591,46.6807,46.6886,20430.0
2019-02-21 15:00:00,59.52,59.62,59.5,59.61,34627.0,46.665,46.7434,46.6494,46.7356,34627.0
2019-02-21 15:10:00,59.61,59.64,59.55,59.57,30342.0,46.7356,46.7591,46.6886,46.7042,30342.0
2019-02-21 15:20:00,59.58,59.68,59.5,59.51,45700.0,46.7121,46.7905,46.6494,46.6572,45700.0
2019-02-21 15:30:00,59.52,59.57,59.44,59.52,51942.0,46.665,46.7042,46.6023,46.665,51942.0
2019-02-21 15:40:00,59.53,59.62,59.51,59.58,81030.0,46.6729,46.7434,46.6572,46.7121,81030.0
2019-02-21 15:50:00,59.58,59.78,59.56,59.77,161005.0,46.7121,46.8689,46.6964,46.861,161005.0
2019-02-22 09:30:00,59.85,60.13,59.35,60.04,81053.0,46.9238,47.1433,46.5318,47.0727,81053.0
2019-02-22 09:40:00,60.05,60.46,59.91,60.17,60740.0,47.0806,47.402,46.9708,47.1747,60740.0
2019-02-22 09:50:00,60.15,60.33,60.09,60.11,26752.0,47.159,47.3001,47.1119,47.1276,26752.0
2019-02-22 10:00:00,60.12,60.31,60.11,60.16,69541.0,47.1355,47.2844,47.1276,47.1668,69541.0
2019-02-22 10:10:00,60.14,60.25,60.08,60.15,36818.0,47.1511,47.2374,47.1041,47.159,36818.0
2019-02-22 10:20:00,60.13,60.16,59.91,59.93,24229.0,47.1433,47.1668,46.9708,46.9865,24229.0
2019-02-22 10:30:00,59.93,60.18,59.91,60.1,37460.0,46.9865,47.1825,46.9708,47.1198,37460.0
2019-02-22 10:40:00,60.1,60.24,60.06,60.24,123936.0,47.1198,47.2295,47.0884,47.2295,123936.0
2019-02-22 10:50:00,60.24,60.34,60.19,60.28,72161.0,47.2295,47.3079,47.1903,47.2609,72161.0
2019-02-22 11:00:00,60.28,60.51,60.26,60.49,48734.0,47.2609,47.4412,47.2452,47.4255,48734.0
2019-02-22 11:10:00,60.49,60.57,60.45,60.57,30140.0,47.4255,47.4883,47.3942,47.4883,30140.0
2019-02-22 11:20:00,60.55,60.61,60.49,60.59,40282.0,47.4726,47.5196,47.4255,47.5039,40282.0
2019-02-22 11:30:00,60.58,60.59,60.43,60.54,39132.0,47.4961,47.5039,47.3785,47.4647,39132.0
2019-02-22 11:40:00,60.54,60.55,60.43,60.47,24089.0,47.4647,47.4726,47.3785,47.4099,24089.0
2019-02-22 11:50:00,60.47,60.48,60.35,60.41,57774.0,47.4099,47.4177,47.3158,47.3628,57774.0
2019-02-22 12:00:00,60.41,60.49,60.37,60.44,35357.0,47.3628,47.4255,47.3315,47.3863,35357.0
2019-02-22 12:10:00,60.43,60.45,60.4,60.42,28051.0,47.3785,47.3942,47.355,47.3707,28051.0
2019-02-22 12:20:00,60.42,60.43,60.3,60.31,19813.0,47.3707,47.3785,47.2766,47.2844,19813.0
2019-02-22 12:30:00,60.31,60.51,60.31,60.45,41680.0,47.2844,47.4412,47.2844,47.3942,41680.0
2019-02-22 12:40:00,60.45,60.46,60.37,60.42,20175.0,47.3942,47.402,47.3315,47.3707,20175.0
2019-02-22 12:50:00,60.41,60.51,60.39,60.48,35313.0,47.3628,47.4412,47.3471,47.4177,35313.0
2019-02-22 13:00:00,60.48,60.49,60.39,60.42,17950.0,47.4177,47.4255,47.3471,47.3707,17950.0
2019-02-22 13:10:00,60.42,60.44,60.36,60.37,23505.0,47.3707,47.3863,47.3236,47.3315,23505.0
2019-02-22 13:20:00,60.36,60.37,60.28,60.37,29407.0,47.3236,47.3315,47.2609,47.3315,29407.0
2019-02-22 13:30:00,60.36,60.4,60.34,60.37,23556.0,47.3236,47.355,47.3079,47.3315,23556.0
2019-02-22 13:40:00,60.38,60.42,60.36,60.4,29942.0,47.3393,47.3707,47.3236,47.355,29942.0
2019-02-22 13:50:00,60.4,60.4,60.33,60.39,18088.0,47.355,47.355,47.3001,47.3471,18088.0
2019-02-22 14:00:00,60.39,60.45,60.35,60.45,28453.0,47.3471,47.3942,47.3158,47.3942,28453.0
2019-02-22 14:10:00,60.45,60.49,60.39,60.4,29933.0,47.3942,47.4255,47.3471,47.355,29933.0
2019-02-22 14:20:00,60.39,60.39,60.32,60.33,25671.0,47.3471,47.3471,47.2923,47.3001,25671.0
2019-02-22 14:30:00,60.33,60.41,60.28,60.32,42439.0,47.3001,47.3628,47.2609,47.2923,42439.0
2019-02-22 14:40:00,60.32,60.32,60.17,60.18,30080.0,47.2923,47.2923,47.1747,47.1825,30080.0
2019-02-22 14:50:00,60.19,60.26,60.16,60.2,38582.0,47.1903,47.2452,47.1668,47.1982,38582.0
2019-02-22 15:00:00,60.19,60.29,60.16,60.27,49263.0,47.1903,47.2687,47.1668,47.2531,49263.0
2019-02-22 15:10:00,60.28,60.34,60.25,60.3,41175.0,47.2609,47.3079,47.2374,47.2766,41175.0
2019-02-22 15:20:00,60.29,60.41,60.28,60.4,39765.0,47.2687,47.3628,47.2609,47.355,39765.0
2019-02-22 15:30:00,60.41,60.41,60.31,60.37,64103.0,47.3628,47.3628,47.2844,47.3315,64103.0
2019-02-22 15:40:00,60.37,60.43,60.33,60.38,105891.0,47.3315,47.3785,47.3001,47.3393,105891.0
2019-02-22 15:50:00,60.38,60.51,60.31,60.44,208790.0,47.3393,47.4412,47.2844,47.3863,208790.0
2019-02-25 09:30:00,61.15,61.4,61.05,61.09,223222.0,47.943,48.139,47.8646,47.896,223222.0
2019-02-25 09:40:00,61.11,61.32,60.94,61.0,168129.0,47.9116,48.0763,47.7784,47.8254,168129.0
2019-02-25 09:50:00,61.0,61.3,60.94,61.18,82863.0,47.8254,48.0606,47.7784,47.9665,82863.0
2019-02-25 10:00:00,61.19,61.23,61.01,61.05,84882.0,47.9744,48.0057,47.8332,47.8646,84882.0
2019-02-25 10:10:00,61.04,61.09,60.93,61.0,55701.0,47.8568,47.896,47.7705,47.8254,55701.0
2019-02-25 10:20:00,61.0,61.01,60.88,60.96,67279.0,47.8254,47.8332,47.7313,47.794,67279.0
2019-02-25 10:30:00,60.97,61.02,60.77,60.86,56373.0,47.8019,47.8411,47.6451,47.7156,56373.0
2019-02-25 10:40:00,60.87,60.89,60.78,60.84,57516.0,47.7235,47.7392,47.6529,47.7,57516.0
2019-02-25 10:50:00,60.82,61.05,60.8,61.0,41898.0,47.6843,47.8646,47.6686,47.8254,41898.0
2019-02-25 11:00:00,61.01,61.02,60.92,61.0,46559.0,47.8332,47.8411,47.7627,47.8254,46559.0
2019-02-25 11:10:00,61.0,61.09,60.91,60.92,94364.0,47.8254,47.896,47.7548,47.7627,94364.0
2019-02-25 11:20:00,60.92,60.97,60.77,60.78,40750.0,47.7627,47.8019,47.6451,47.6529,40750.0
2019-02-25 11:30:00,60.77,60.92,60.76,60.85,72552.0,47.6451,47.7627,47.6372,47.7078,72552.0
2019-02-25 11:40:00,60.85,60.98,60.83,60.97,75068.0,47.7078,47.8097,47.6921,47.8019,75068.0
2019-02-25 11:50:00,60.96,61.03,60.87,61.02,118845.0,47.794,47.8489,47.7235,47.8411,118845.0
2019-02-25 12:00:00,61.02,61.03,60.95,61.03,44312.0,47.8411,47.8489,47.7862,47.8489,44312.0
2019-02-25 12:10:00,61.02,61.11,60.99,61.09,49801.0,47.8411,47.9116,47.8176,47.896,49801.0
2019-02-25 12:20:00,61.09,61.1,60.93,60.98,37100.0,47.896,47.9038,47.7705,47.8097,37100.0
2019-02-25 12:30:00,60.98,61.01,60.91,60.92,23492.0,47.8097,47.8332,47.7548,47.7627,23492.0
2019-02-25 12:40:00,60.92,60.95,60.84,60.86,24148.0,47.7627,47.7862,47.7,47.7156,24148.0
2019-02-25 12:50:00,60.86,60.87,60.69,60.78,36975.0,47.7156,47.7235,47.5824,47.6529,36975.0
2019-02-25 13:00:00,60.77,60.84,60.75,60.76,25629.0,47.6451,47.7,47.6294,47.6372,25629.0
2019-02-25 13:10:00,60.77,60.81,60.71,60.75,26191.0,47.6451,47.6764,47.598,47.6294,26191.0
2019-02-25 13:20:00,60.76,60.76,60.7,60.7,16514.0,47.6372,47.6372,47.5902,47.5902,16514.0
2019-02-25 13:30:00,60.69,60.7,60.59,60.59,22008.0,47.5824,47.5902,47.5039,47.5039,22008.0
2019-02-25 13:40:00,60.6,60.74,60.59,60.72,26055.0,47.5118,47.6216,47.5039,47.6059,26055.0
2019-02-25 13:50:00,60.73,60.74,60.65,60.68,20904.0,47.6137,47.6216,47.551,47.5745,20904.0
2019-02-25 14:00:00,60.67,60.73,60.61,60.61,19496.0,47.5667,47.6137,47.5196,47.5196,19496.0
2019-02-25 14:10:00,60.61,60.73,60.57,60.7,38687.0,47.5196,47.6137,47.4883,47.5902,38687.0
2019-02-25 14:20:00,60.71,60.75,60.66,60.71,28016.0,47.598,47.6294,47.5588,47.598,28016.0
2019-02-25 14:30:00,60.72,60.77,60.67,60.71,32418.0,47.6059,47.6451,47.5667,47.598,32418.0
2019-02-25 14:40:00,60.7,60.77,60.69,60.75,34416.0,47.5902,47.6451,47.5824,47.6294,34416.0
2019-02-25 14:50:00,60.74,60.75,60.63,60.66,32070.0,47.6216,47.6294,47.5353,47.5588,32070.0
2019-02-25 15:00:00,60.66,60.66,60.55,60.57,37774.0,47.5588,47.5588,47.4726,47.4883,37774.0
2019-02-25 15:10:00,60.57,60.58,60.51,60.53,45216.0,47.4883,47.4961,47.4412,47.4569,45216.0
2019-02-25 15:20:00,60.53,60.53,60.42,60.44,52841.0,47.4569,47.4569,47.3707,47.3863,52841.0
2019-02-25 15:30:00,60.44,60.54,60.43,60.52,47470.0,47.3863,47.4647,47.3785,47.4491,47470.0
2019-02-25 15:40:00,60.51,60.6,60.48,60.48,105474.0,47.4412,47.5118,47.4177,47.4177,105474.0
2019-02-25 15:50:00,60.48,60.59,60.38,60.54,422104.0,47.4177,47.5039,47.3393,47.4647,422104.0
2019-02-26 09:30:00,60.5,60.64,59.96,60.24,86411.0,47.4334,47.5431,47.01,47.2295,86411.0
2019-02-26 09:40:00,60.28,60.46,60.15,60.39,78199.0,47.2609,47.402,47.159,47.3471,78199.0
2019-02-26 09:50:00,60.4,60.51,60.29,60.31,66214.0,47.355,47.4412,47.2687,47.2844,66214.0
2019-02-26 10:00:00,60.32,60.68,60.32,60.41,40026.0,47.2923,47.5745,47.2923,47.3628,40026.0
2019-02-26 10:10:00,60.43,60.55,60.4,60.45,71232.0,47.3785,47.4726,47.355,47.3942,71232.0
2019-02-26 10:20:00,60.44,60.53,60.34,60.38,36696.0,47.3863,47.4569,47.3079,47.3393,36696.0
2019-02-26 10:30:00,60.39,60.46,60.3,60.3,38674.0,47.3471,47.402,47.2766,47.2766,38674.0
2019-02-26 10:40:00,60.31,60.4,60.23,60.25,29520.0,47.2844,47.355,47.2217,47.2374,29520.0
2019-02-26 10:50:00,60.24,60.27,59.96,60.12,39623.0,47.2295,47.2531,47.01,47.1355,39623.0
2019-02-26 11:00:00,60.11,60.25,60.07,60.23,38875.0,47.1276,47.2374,47.0963,47.2217,38875.0
2019-02-26 11:10:00,60.23,60.45,60.22,60.42,36568.0,47.2217,47.3942,47.2139,47.3707,36568.0
2019-02-26 11:20:00,60.42,60.53,60.31,60.52,57447.0,47.3707,47.4569,47.2844,47.4491,57447.0
2019-02-26 11:30:00,60.53,60.62,60.48,60.52,56465.0,47.4569,47.5275,47.4177,47.4491,56465.0
2019-02-26 11:40:00,60.51,60.62,60.51,60.58,81186.0,47.4412,47.5275,47.4412,47.4961,81186.0
2019-02-26 11:50:00,60.58,60.69,60.43,60.43,103910.0,47.4961,47.5824,47.3785,47.3785,103910.0
2019-02-26 12:00:00,60.44,60.5,60.28,60.35,91126.0,47.3863,47.4334,47.2609,47.3158,91126.0
2019-02-26 12:10:00,60.34,60.36,60.23,60.26,60389.0,47.3079,47.3236,47.2217,47.2452,60389.0
2019-02-26 12:20:00,60.26,60.32,60.24,60.25,44804.0,47.2452,47.2923,47.2295,47.2374,44804.0
2019-02-26 12:30:00,60.25,60.28,60.17,60.22,37644.0,47.2374,47.2609,47.1747,47.2139,37644.0
2019-02-26 12:40:00,60.21,60.23,60.11,60.14,24846.0,47.206,47.2217,47.1276,47.1511,24846.0
2019-02-26 12:50:00,60.14,60.16,59.96,59.97,51606.0,47.1511,47.1668,47.01,47.0179,51606.0
2019-02-26 13:00:00,59.96,60.02,59.87,59.95,61682.0,47.01,47.0571,46.9395,47.0022,61682.0
2019-02-26 13:10:00,59.94,59.96,59.77,59.83,52624.0,46.9943,47.01,46.861,46.9081,52624.0
2019-02-26 13:20:00,59.82,59.85,59.59,59.68,75771.0,46.9003,46.9238,46.7199,46.7905,75771.0
2019-02-26 13:30:00,59.69,59.85,59.67,59.84,59901.0,46.7983,46.9238,46.7826,46.9159,59901.0
2019-02-26 13:40:00,59.84,59.85,59.73,59.75,54280.0,46.9159,46.9238,46.8297,46.8454,54280.0
2019-02-26 13:50:00,59.76,59.79,59.72,59.77,63441.0,46.8532,46.8767,46.8218,46.861,63441.0
2019-02-26 14:00:00,59.77,59.93,59.77,59.89,63966.0,46.861,46.9865,46.861,46.9551,63966.0
2019-02-26 14:10:00,59.88,60.0,59.88,59.98,97605.0,46.9473,47.0414,46.9473,47.0257,97605.0
2019-02-26 14:20:00,59.98,60.03,59.85,59.88,75410.0,47.0257,47.0649,46.9238,46.9473,75410.0
2019-02-26 14:30:00,59.88,60.06,59.88,60.05,53363.0,46.9473,47.0884,46.9473,47.0806,53363.0
2019-02-26 14:40:00,60.05,60.25,60.02,60.25,93155.0,47.0806,47.2374,47.0571,47.2374,93155.0
2019-02-26 14:50:00,60.25,60.49,60.22,60.32,195980.0,47.2374,47.4255,47.2139,47.2923,195980.0
2019-02-26 15:00:00,60.32,60.5,60.27,60.4,143911.0,47.2923,47.4334,47.2531,47.355,143911.0
2019-02-26 15:10:00,60.41,60.41,60.28,60.37,68056.0,47.3628,47.3628,47.2609,47.3315,68056.0
2019-02-26 15:20:00,60.38,60.44,60.15,60.15,85056.0,47.3393,47.3863,47.159,47.159,85056.0
2019-02-26 15:30:00,60.16,60.17,60.03,60.1,217092.0,47.1668,47.1747,47.0649,47.1198,217092.0
2019-02-26 15:40:00,60.11,60.17,60.04,60.05,136618.0,47.1276,47.1747,47.0727,47.0806,136618.0
2019-02-26 15:50:00,60.06,60.51,60.05,60.28,446357.0,47.0884,47.4412,47.0806,47.2609,446357.0
2019-02-27 09:30:00,68.27,70.4,68.01,69.0,2155429.0,53.5252,55.1952,53.3214,54.0976,2155429.0
2019-02-27 09:40:00,68.98,69.44,67.99,68.8,1079650.0,54.0819,54.4426,53.3057,53.9408,1079650.0
2019-02-27 09:50:00,68.84,69.94,68.76,69.4,758332.0,53.9721,54.8346,53.9094,54.4112,758332.0
2019-02-27 10:00:00,69.39,70.25,69.03,70.15,770574.0,54.4034,55.0776,54.1211,54.9992,770574.0
2019-02-27 10:10:00,70.16,70.18,69.63,69.86,607064.0,55.007,55.0227,54.5915,54.7718,607064.0
2019-02-27 10:20:00,69.87,70.09,68.95,69.44,657014.0,54.7797,54.9522,54.0584,54.4426,657014.0
2019-02-27 10:30:00,69.45,69.79,69.09,69.76,365154.0,54.4504,54.717,54.1681,54.6934,365154.0
2019-02-27 10:40:00,69.76,69.9,69.63,69.83,280719.0,54.6934,54.8032,54.5915,54.7483,280719.0
2019-02-27 10:50:00,69.82,69.9,69.48,69.63,286832.0,54.7405,54.8032,54.4739,54.5915,286832.0
2019-02-27 11:00:00,69.61,69.87,69.59,69.74,206395.0,54.5758,54.7797,54.5602,54.6778,206395.0
2019-02-27 11:10:00,69.75,70.09,69.42,69.56,484512.0,54.6856,54.9522,54.4269,54.5366,484512.0
2019-02-27 11:20:00,69.58,70.03,69.53,69.93,281533.0,54.5523,54.9051,54.5131,54.8267,281533.0
2019-02-27 11:30:00,69.93,70.72,69.84,70.65,624139.0,54.8267,55.4461,54.7562,55.3912,624139.0
2019-02-27 11:40:00,70.65,70.73,70.14,70.24,374616.0,55.3912,55.4539,54.9914,55.0698,374616.0
2019-02-27 11:50:00,70.21,70.6,70.09,70.43,188526.0,55.0462,55.352,54.9522,55.2187,188526.0
2019-02-27 12:00:00,70.43,70.6,70.22,70.25,214992.0,55.2187,55.352,55.0541,55.0776,214992.0
2019-02-27 12:10:00,70.24,70.26,69.78,70.0,402652.0,55.0698,55.0854,54.7091,54.8816,402652.0
2019-02-27 12:20:00,70.01,70.32,69.91,70.29,225779.0,54.8894,55.1325,54.811,55.109,225779.0
2019-02-27 12:30:00,70.31,70.46,70.13,70.42,166711.0,55.1247,55.2423,54.9835,55.2109,166711.0
2019-02-27 12:40:00,70.44,70.54,70.34,70.37,149902.0,55.2266,55.305,55.1482,55.1717,149902.0
2019-02-27 12:50:00,70.4,70.47,70.1,70.27,153145.0,55.1952,55.2501,54.96,55.0933,153145.0
2019-02-27 13:00:00,70.28,70.43,70.2,70.43,116407.0,55.1011,55.2187,55.0384,55.2187,116407.0
2019-02-27 13:10:00,70.42,70.53,70.35,70.38,218973.0,55.2109,55.2971,55.156,55.1795,218973.0
2019-02-27 13:20:00,70.38,70.46,69.95,69.99,200955.0,55.1795,55.2423,54.8424,54.8738,200955.0
2019-02-27 13:30:00,69.98,70.15,69.89,70.09,129844.0,54.8659,54.9992,54.7954,54.9522,129844.0
2019-02-27 13:40:00,70.09,70.12,69.73,69.88,178543.0,54.9522,54.9757,54.6699,54.7875,178543.0
2019-02-27 13:50:00,69.87,69.97,69.75,69.79,157049.0,54.7797,54.8581,54.6856,54.717,157049.0
2019-02-27 14:00:00,69.77,69.95,69.58,69.9,239441.0,54.7013,54.8424,54.5523,54.8032,239441.0
2019-02-27 14:10:00,69.89,70.02,69.83,69.95,177769.0,54.7954,54.8973,54.7483,54.8424,177769.0
2019-02-27 14:20:00,69.95,70.02,69.71,69.97,158537.0,54.8424,54.8973,54.6542,54.8581,158537.0
2019-02-27 14:30:00,69.96,70.05,69.85,69.99,185328.0,54.8502,54.9208,54.764,54.8738,185328.0
2019-02-27 14:40:00,69.99,70.06,69.65,69.69,202189.0,54.8738,54.9286,54.6072,54.6386,202189.0
2019-02-27 14:50:00,69.7,69.9,69.6,69.85,143795.0,54.6464,54.8032,54.568,54.764,143795.0
2019-02-27 15:00:00,69.85,69.88,69.67,69.76,125512.0,54.764,54.7875,54.6229,54.6934,125512.0
2019-02-27 15:10:00,69.76,69.81,69.62,69.64,159017.0,54.6934,54.7326,54.5837,54.5994,159017.0
2019-02-27 15:20:00,69.65,69.75,69.63,69.69,195562.0,54.6072,54.6856,54.5915,54.6386,195562.0
2019-02-27 15:30:00,69.68,69.68,69.43,69.55,379338.0,54.6307,54.6307,54.4347,54.5288,379338.0
2019-02-27 15:40:00,69.56,69.58,69.26,69.27,513875.0,54.5366,54.5523,54.3014,54.3093,513875.0
2019-02-27 15:50:00,69.27,69.35,68.81,68.81,957646.0,54.3093,54.372,53.9486,53.9486,957646.0
2019-02-28 09:30:00,69.38,69.94,68.8,69.94,481702.0,54.3955,54.8346,53.9408,54.8346,481702.0
2019-02-28 09:40:00,69.91,70.07,69.75,69.86,233691.0,54.811,54.9365,54.6856,54.7718,233691.0
2019-02-28 09:50:00,69.87,70.13,69.57,70.08,249937.0,54.7797,54.9835,54.5445,54.9443,249937.0
2019-02-28 10:00:00,70.08,70.12,69.71,69.83,277866.0,54.9443,54.9757,54.6542,54.7483,277866.0
2019-02-28 10:10:00,69.83,70.04,69.76,69.78,153823.0,54.7483,54.913,54.6934,54.7091,153823.0
2019-02-28 10:20:00,69.78,69.95,69.38,69.55,149993.0,54.7091,54.8424,54.3955,54.5288,149993.0
2019-02-28 10:30:00,69.53,69.56,68.82,68.87,281090.0,54.5131,54.5366,53.9565,53.9957,281090.0
2019-02-28 10:40:00,68.88,68.89,68.57,68.64,186901.0,54.0035,54.0113,53.7605,53.8153,186901.0
2019-02-28 10:50:00,68.63,68.68,68.47,68.54,166889.0,53.8075,53.8467,53.682,53.7369,166889.0
2019-02-28 11:00:00,68.58,68.66,68.14,68.17,196719.0,53.7683,53.831,53.4233,53.4468,196719.0
2019-02-28 11:10:00,68.2,68.36,68.19,68.34,109751.0,53.4704,53.5958,53.4625,53.5801,109751.0
2019-02-28 11:20:00,68.32,68.76,68.3,68.66,166505.0,53.5644,53.9094,53.5488,53.831,166505.0
2019-02-28 11:30:00,68.67,68.79,68.6,68.63,184014.0,53.8389,53.9329,53.784,53.8075,184014.0
2019-02-28 11:40:00,68.63,68.69,68.43,68.54,94183.0,53.8075,53.8545,53.6507,53.7369,94183.0
2019-02-28 11:50:00,68.54,68.69,68.48,68.68,81234.0,53.7369,53.8545,53.6899,53.8467,81234.0
2019-02-28 12:00:00,68.68,68.87,68.66,68.81,85562.0,53.8467,53.9957,53.831,53.9486,85562.0
2019-02-28 12:10:00,68.8,69.12,68.77,69.01,79188.0,53.9408,54.1917,53.9173,54.1054,79188.0
2019-02-28 12:20:00,69.02,69.27,69.01,69.04,89659.0,54.1133,54.3093,54.1054,54.1289,89659.0
2019-02-28 12:30:00,69.05,69.06,68.95,69.03,99053.0,54.1368,54.1446,54.0584,54.1211,99053.0
2019-02-28 12:40:00,69.03,69.04,68.77,68.77,69691.0,54.1211,54.1289,53.9173,53.9173,69691.0
2019-02-28 12:50:00,68.76,69.04,68.72,69.03,81458.0,53.9094,54.1289,53.8781,54.1211,81458.0
2019-02-28 13:00:00,69.03,69.18,69.0,69.17,49749.0,54.1211,54.2387,54.0976,54.2309,49749.0
2019-02-28 13:10:00,69.17,69.25,69.12,69.21,69963.0,54.2309,54.2936,54.1917,54.2622,69963.0
2019-02-28 13:20:00,69.2,69.26,69.03,69.2,68186.0,54.2544,54.3014,54.1211,54.2544,68186.0
2019-02-28 13:30:00,69.19,69.27,69.16,69.21,51449.0,54.2465,54.3093,54.223,54.2622,51449.0
2019-02-28 13:40:00,69.2,69.26,69.08,69.12,51931.0,54.2544,54.3014,54.1603,54.1917,51931.0
2019-02-28 13:50:00,69.12,69.19,69.04,69.18,73164.0,54.1917,54.2465,54.1289,54.2387,73164.0
2019-02-28 14:00:00,69.19,69.47,69.15,69.41,132941.0,54.2465,54.4661,54.2152,54.419,132941.0
2019-02-28 14:10:00,69.42,69.47,69.36,69.46,91766.0,54.4269,54.4661,54.3798,54.4582,91766.0
2019-02-28 14:20:00,69.45,69.48,69.28,69.3,79936.0,54.4504,54.4739,54.3171,54.3328,79936.0
2019-02-28 14:30:00,69.3,69.37,69.2,69.36,91356.0,54.3328,54.3877,54.2544,54.3798,91356.0
2019-02-28 14:40:00,69.36,69.39,69.16,69.18,71678.0,54.3798,54.4034,54.223,54.2387,71678.0
2019-02-28 14:50:00,69.18,69.21,69.08,69.15,96709.0,54.2387,54.2622,54.1603,54.2152,96709.0
2019-02-28 15:00:00,69.14,69.2,69.1,69.18,87264.0,54.2073,54.2544,54.176,54.2387,87264.0
2019-02-28 15:10:00,69.19,69.33,69.14,69.3,81229.0,54.2465,54.3563,54.2073,54.3328,81229.0
2019-02-28 15:20:00,69.3,69.43,69.23,69.39,105586.0,54.3328,54.4347,54.2779,54.4034,105586.0
2019-02-28 15:30:00,69.39,69.39,69.03,69.04,131678.0,54.4034,54.4034,54.1211,54.1289,131678.0
2019-02-28 15:40:00,69.05,69.09,68.97,68.98,180535.0,54.1368,54.1681,54.0741,54.0819,180535.0
2019-02-28 15:50:00,68.99,69.03,68.76,68.87,462507.0,54.0897,54.1211,53.9094,53.9957,462507.0
2019-03-01 09:30:00,69.64,69.85,69.41,69.59,320833.0,54.5994,54.764,54.419,54.5602,320833.0
2019-03-01 09:40:00,69.58,69.67,69.27,69.27,92561.0,54.5523,54.6229,54.3093,54.3093,92561.0
2019-03-01 09:50:00,69.26,69.28,68.82,69.0,114918.0,54.3014,54.3171,53.9565,54.0976,114918.0
2019-03-01 10:00:00,68.99,69.07,68.68,68.81,131464.0,54.0897,54.1525,53.8467,53.9486,131464.0
2019-03-01 10:10:00,68.82,68.85,68.37,68.42,112406.0,53.9565,53.98,53.6036,53.6428,112406.0
2019-03-01 10:20:00,68.44,68.53,68.27,68.39,109759.0,53.6585,53.7291,53.5252,53.6193,109759.0
2019-03-01 10:30:00,68.4,68.57,68.32,68.4,127538.0,53.6272,53.7605,53.5644,53.6272,127538.0
2019-03-01 10:40:00,68.36,68.64,68.33,68.57,105589.0,53.5958,53.8153,53.5723,53.7605,105589.0
2019-03-01 10:50:00,68.57,68.67,68.41,68.41,124853.0,53.7605,53.8389,53.635,53.635,124853.0
2019-03-01 11:00:00,68.41,68.48,68.11,68.22,91016.0,53.635,53.6899,53.3998,53.486,91016.0
2019-03-01 11:10:00,68.22,68.24,68.05,68.11,102441.0,53.486,53.5017,53.3528,53.3998,102441.0
2019-03-01 11:20:00,68.1,68.12,67.9,67.98,117263.0,53.392,53.4076,53.2352,53.2979,117263.0
2019-03-01 11:30:00,67.98,68.05,67.85,68.03,83630.0,53.2979,53.3528,53.196,53.3371,83630.0
2019-03-01 11:40:00,68.03,68.04,67.94,67.98,84495.0,53.3371,53.3449,53.2665,53.2979,84495.0
2019-03-01 11:50:00,67.98,68.0,67.69,67.86,82519.0,53.2979,53.3136,53.0705,53.2038,82519.0
2019-03-01 12:00:00,67.85,67.92,67.76,67.92,94913.0,53.196,53.2508,53.1254,53.2508,94913.0
2019-03-01 12:10:00,67.94,68.01,67.92,68.0,77965.0,53.2665,53.3214,53.2508,53.3136,77965.0
2019-03-01 12:20:00,68.0,68.14,67.97,68.11,55149.0,53.3136,53.4233,53.29,53.3998,55149.0
2019-03-01 12:30:00,68.1,68.1,67.9,67.91,60144.0,53.392,53.392,53.2352,53.243,60144.0
2019-03-01 12:40:00,67.91,67.97,67.83,67.92,44714.0,53.243,53.29,53.1803,53.2508,44714.0
2019-03-01 12:50:00,67.92,67.95,67.85,67.89,42887.0,53.2508,53.2744,53.196,53.2273,42887.0
2019-03-01 13:00:00,67.89,67.89,67.72,67.8,57309.0,53.2273,53.2273,53.094,53.1568,57309.0
2019-03-01 13:10:00,67.79,67.84,67.73,67.73,50854.0,53.1489,53.1881,53.1019,53.1019,50854.0
2019-03-01 13:20:00,67.73,67.85,67.7,67.83,45501.0,53.1019,53.196,53.0784,53.1803,45501.0
2019-03-01 13:30:00,67.83,67.85,67.68,67.68,61427.0,53.1803,53.196,53.0627,53.0627,61427.0
2019-03-01 13:40:00,67.69,67.77,67.62,67.77,58928.0,53.0705,53.1332,53.0156,53.1332,58928.0
2019-03-01 13:50:00,67.75,67.99,67.71,67.98,64624.0,53.1176,53.3057,53.0862,53.2979,64624.0
2019-03-01 14:00:00,67.99,68.11,67.98,68.04,69664.0,53.3057,53.3998,53.2979,53.3449,69664.0
2019-03-01 14:10:00,68.06,68.23,68.04,68.18,83410.0,53.3606,53.4939,53.3449,53.4547,83410.0
2019-03-01 14:20:00,68.18,68.32,68.14,68.31,69021.0,53.4547,53.5644,53.4233,53.5566,69021.0
2019-03-01 14:30:00,68.31,68.34,68.2,68.2,67908.0,53.5566,53.5801,53.4704,53.4704,67908.0
2019-03-01 14:40:00,68.18,68.27,68.13,68.14,85335.0,53.4547,53.5252,53.4155,53.4233,85335.0
2019-03-01 14:50:00,68.14,68.23,68.01,68.05,102021.0,53.4233,53.4939,53.3214,53.3528,102021.0
2019-03-01 15:00:00,68.06,68.23,67.99,68.08,100429.0,53.3606,53.4939,53.3057,53.3763,100429.0
2019-03-01 15:10:00,68.09,68.1,67.96,67.96,130545.0,53.3841,53.392,53.2822,53.2822,130545.0
2019-03-01 15:20:00,67.96,67.97,67.81,67.85,103907.0,53.2822,53.29,53.1646,53.196,103907.0
2019-03-01 15:30:00,67.85,68.02,67.85,67.98,146104.0,53.196,53.3292,53.196,53.2979,146104.0
2019-03-01 15:40:00,67.98,68.16,67.95,67.96,272465.0,53.2979,53.439,53.2744,53.2822,272465.0
2019-03-01 15:50:00,67.95,67.97,67.72,67.82,529902.0,53.2744,53.29,53.094,53.1724,529902.0
2019-03-04 09:30:00,68.0,68.59,68.0,68.41,144272.0,53.3136,53.7761,53.3136,53.635,144272.0
2019-03-04 09:40:00,68.39,68.43,67.67,67.68,95004.0,53.6193,53.6507,53.0548,53.0627,95004.0
2019-03-04 09:50:00,67.63,67.75,67.31,67.74,85941.0,53.0235,53.1176,52.7726,53.1097,85941.0
2019-03-04 10:00:00,67.73,67.79,67.4,67.58,118877.0,53.1019,53.1489,52.8431,52.9843,118877.0
2019-03-04 10:10:00,67.59,67.92,67.45,67.9,118972.0,52.9921,53.2508,52.8823,53.2352,118972.0
2019-03-04 10:20:00,67.91,68.02,67.88,68.0,104645.0,53.243,53.3292,53.2195,53.3136,104645.0
2019-03-04 10:30:00,68.01,68.05,67.76,67.8,74379.0,53.3214,53.3528,53.1254,53.1568,74379.0
2019-03-04 10:40:00,67.79,67.96,67.76,67.85,76943.0,53.1489,53.2822,53.1254,53.196,76943.0
2019-03-04 10:50:00,67.84,67.9,67.79,67.8,55934.0,53.1881,53.2352,53.1489,53.1568,55934.0
2019-03-04 11:00:00,67.8,67.8,67.3,67.38,77419.0,53.1568,53.1568,52.7647,52.8275,77419.0
2019-03-04 11:10:00,67.38,67.53,67.3,67.43,68475.0,52.8275,52.9451,52.7647,52.8667,68475.0
2019-03-04 11:20:00,67.43,67.43,67.18,67.27,76099.0,52.8667,52.8667,52.6707,52.7412,76099.0
2019-03-04 11:30:00,67.27,67.45,67.22,67.44,62380.0,52.7412,52.8823,52.702,52.8745,62380.0
2019-03-04 11:40:00,67.44,67.46,67.14,67.17,83367.0,52.8745,52.8902,52.6393,52.6628,83367.0
2019-03-04 11:50:00,67.19,67.21,66.8,66.87,128630.0,52.6785,52.6942,52.3727,52.4276,128630.0
2019-03-04 12:00:00,66.87,67.12,66.85,67.11,63975.0,52.4276,52.6236,52.4119,52.6158,63975.0
2019-03-04 12:10:00,67.11,67.11,66.64,66.7,82936.0,52.6158,52.6158,52.2473,52.2943,82936.0
2019-03-04 12:20:00,66.68,66.91,66.67,66.89,68658.0,52.2786,52.459,52.2708,52.4433,68658.0
2019-03-04 12:30:00,66.89,66.97,66.77,66.83,52312.0,52.4433,52.506,52.3492,52.3963,52312.0
2019-03-04 12:40:00,66.83,66.84,66.7,66.75,36385.0,52.3963,52.4041,52.2943,52.3335,36385.0
2019-03-04 12:50:00,66.74,66.91,66.73,66.9,44739.0,52.3257,52.459,52.3178,52.4511,44739.0
2019-03-04 13:00:00,66.89,66.91,66.74,66.75,46895.0,52.4433,52.459,52.3257,52.3335,46895.0
2019-03-04 13:10:00,66.74,66.93,66.72,66.9,41471.0,52.3257,52.4747,52.31,52.4511,41471.0
2019-03-04 13:20:00,66.91,67.02,66.89,67.02,30630.0,52.459,52.5452,52.4433,52.5452,30630.0
2019-03-04 13:30:00,67.03,67.1,67.01,67.08,35037.0,52.5531,52.6079,52.5374,52.5923,35037.0
2019-03-04 13:40:00,67.09,67.14,67.03,67.08,39434.0,52.6001,52.6393,52.5531,52.5923,39434.0
2019-03-04 13:50:00,67.06,67.18,67.06,67.16,36368.0,52.5766,52.6707,52.5766,52.655,36368.0
2019-03-04 14:00:00,67.15,67.24,67.02,67.11,56469.0,52.6471,52.7177,52.5452,52.6158,56469.0
2019-03-04 14:10:00,67.11,67.24,67.06,67.22,65659.0,52.6158,52.7177,52.5766,52.702,65659.0
2019-03-04 14:20:00,67.22,67.45,67.21,67.42,55053.0,52.702,52.8823,52.6942,52.8588,55053.0
2019-03-04 14:30:00,67.42,67.45,67.3,67.34,64644.0,52.8588,52.8823,52.7647,52.7961,64644.0
2019-03-04 14:40:00,67.35,67.41,67.3,67.3,47735.0,52.8039,52.851,52.7647,52.7647,47735.0
2019-03-04 14:50:00,67.3,67.49,67.24,67.25,70026.0,52.7647,52.9137,52.7177,52.7255,70026.0
2019-03-04 15:00:00,67.24,67.26,67.09,67.11,79040.0,52.7177,52.7334,52.6001,52.6158,79040.0
2019-03-04 15:10:00,67.11,67.33,67.1,67.31,76443.0,52.6158,52.7883,52.6079,52.7726,76443.0
2019-03-04 15:20:00,67.31,67.42,67.21,67.31,92953.0,52.7726,52.8588,52.6942,52.7726,92953.0
2019-03-04 15:30:00,67.31,67.31,67.11,67.19,110191.0,52.7726,52.7726,52.6158,52.6785,110191.0
2019-03-04 15:40:00,67.19,67.29,67.09,67.1,139832.0,52.6785,52.7569,52.6001,52.6079,139832.0
2019-03-04 15:50:00,67.1,67.25,67.03,67.06,330855.0,52.6079,52.7255,52.5531,52.5766,330855.0
2019-03-05 09:30:00,67.55,67.63,67.21,67.39,183894.0,52.9607,53.0235,52.6942,52.8353,183894.0
2019-03-05 09:40:00,67.4,67.62,67.1,67.25,64371.0,52.8431,53.0156,52.6079,52.7255,64371.0
2019-03-05 09:50:00,67.25,67.6,67.22,67.53,76242.0,52.7255,52.9999,52.702,52.9451,76242.0
2019-03-05 10:00:00,67.53,67.81,67.37,67.41,106291.0,52.9451,53.1646,52.8196,52.851,106291.0
2019-03-05 10:10:00,67.38,67.38,66.68,66.71,80893.0,52.8275,52.8275,52.2786,52.3022,80893.0
2019-03-05 10:20:00,66.72,66.87,66.66,66.72,57367.0,52.31,52.4276,52.263,52.31,57367.0
2019-03-05 10:30:00,66.74,67.06,66.72,67.06,39694.0,52.3257,52.5766,52.31,52.5766,39694.0
2019-03-05 10:40:00,67.05,67.09,66.83,66.84,46263.0,52.5687,52.6001,52.3963,52.4041,46263.0
2019-03-05 10:50:00,66.85,66.97,66.84,66.93,55264.0,52.4119,52.506,52.4041,52.4747,55264.0
2019-03-05 11:00:00,66.92,67.07,66.78,67.05,62739.0,52.4668,52.5844,52.3571,52.5687,62739.0
2019-03-05 11:10:00,67.06,67.15,66.98,67.13,48578.0,52.5766,52.6471,52.5139,52.6315,48578.0
2019-03-05 11:20:00,67.13,67.17,67.04,67.11,37986.0,52.6315,52.6628,52.5609,52.6158,37986.0
2019-03-05 11:30:00,67.1,67.26,67.07,67.23,54123.0,52.6079,52.7334,52.5844,52.7099,54123.0
2019-03-05 11:40:00,67.23,67.28,67.09,67.22,50799.0,52.7099,52.7491,52.6001,52.702,50799.0
2019-03-05 11:50:00,67.2,67.21,67.02,67.11,34270.0,52.6863,52.6942,52.5452,52.6158,34270.0
2019-03-05 12:00:00,67.08,67.21,67.04,67.15,48304.0,52.5923,52.6942,52.5609,52.6471,48304.0
2019-03-05 12:10:00,67.16,67.16,66.84,66.86,39848.0,52.655,52.655,52.4041,52.4198,39848.0
2019-03-05 12:20:00,66.87,66.98,66.87,66.87,31875.0,52.4276,52.5139,52.4276,52.4276,31875.0
2019-03-05 12:30:00,66.87,66.87,66.7,66.77,35586.0,52.4276,52.4276,52.2943,52.3492,35586.0
2019-03-05 12:40:00,66.77,66.8,66.72,66.76,26105.0,52.3492,52.3727,52.31,52.3414,26105.0
2019-03-05 12:50:00,66.75,66.86,66.68,66.85,30336.0,52.3335,52.4198,52.2786,52.4119,30336.0
2019-03-05 13:00:00,66.85,66.89,66.79,66.82,32911.0,52.4119,52.4433,52.3649,52.3884,32911.0
2019-03-05 13:10:00,66.83,66.97,66.78,66.89,51384.0,52.3963,52.506,52.3571,52.4433,51384.0
2019-03-05 13:20:00,66.89,66.9,66.71,66.74,54380.0,52.4433,52.4511,52.3022,52.3257,54380.0
2019-03-05 13:30:00,66.72,66.78,66.72,66.76,17661.0,52.31,52.3571,52.31,52.3414,17661.0
2019-03-05 13:40:00,66.75,66.84,66.69,66.7,31792.0,52.3335,52.4041,52.2865,52.2943,31792.0
2019-03-05 13:50:00,66.7,66.71,66.5,66.52,53715.0,52.2943,52.3022,52.1375,52.1532,53715.0
2019-03-05 14:00:00,66.51,66.66,66.43,66.56,95966.0,52.1454,52.263,52.0826,52.1846,95966.0
2019-03-05 14:10:00,66.56,66.68,66.49,66.67,53211.0,52.1846,52.2786,52.1297,52.2708,53211.0
2019-03-05 14:20:00,66.68,66.75,66.62,66.73,51334.0,52.2786,52.3335,52.2316,52.3178,51334.0
2019-03-05 14:30:00,66.73,66.79,66.62,66.71,53236.0,52.3178,52.3649,52.2316,52.3022,53236.0
2019-03-05 14:40:00,66.71,66.75,66.67,66.69,34075.0,52.3022,52.3335,52.2708,52.2865,34075.0
2019-03-05 14:50:00,66.69,66.7,66.58,66.68,67692.0,52.2865,52.2943,52.2002,52.2786,67692.0
2019-03-05 15:00:00,66.67,66.75,66.62,66.62,59709.0,52.2708,52.3335,52.2316,52.2316,59709.0
2019-03-05 15:10:00,66.62,66.65,66.52,66.62,40198.0,52.2316,52.2551,52.1532,52.2316,40198.0
2019-03-05 15:20:00,66.61,66.71,66.58,66.7,48966.0,52.2238,52.3022,52.2002,52.2943,48966.0
2019-03-05 15:30:00,66.69,66.89,66.61,66.85,105081.0,52.2865,52.4433,52.2238,52.4119,105081.0
2019-03-05 15:40:00,66.84,67.04,66.84,66.98,104868.0,52.4041,52.5609,52.4041,52.5139,104868.0
2019-03-05 15:50:00,66.98,67.08,66.79,66.81,315947.0,52.5139,52.5923,52.3649,52.3806,315947.0
2019-03-06 09:30:00,67.29,67.42,66.75,66.82,251575.0,52.7569,52.8588,52.3335,52.3884,251575.0
2019-03-06 09:40:00,66.82,67.32,66.79,67.32,92837.0,52.3884,52.7804,52.3649,52.7804,92837.0
2019-03-06 09:50:00,67.33,67.34,66.97,67.04,77357.0,52.7883,52.7961,52.506,52.5609,77357.0
2019-03-06 10:00:00,67.08,67.3,66.93,67.3,34463.0,52.5923,52.7647,52.4747,52.7647,34463.0
2019-03-06 10:10:00,67.3,67.31,66.77,66.79,41758.0,52.7647,52.7726,52.3492,52.3649,41758.0
2019-03-06 10:20:00,66.75,66.86,66.61,66.81,43032.0,52.3335,52.4198,52.2238,52.3806,43032.0
2019-03-06 10:30:00,66.81,66.99,66.76,66.99,29624.0,52.3806,52.5217,52.3414,52.5217,29624.0
2019-03-06 10:40:00,66.99,67.13,66.96,67.05,24073.0,52.5217,52.6315,52.4982,52.5687,24073.0
2019-03-06 10:50:00,67.04,67.42,67.03,67.37,48801.0,52.5609,52.8588,52.5531,52.8196,48801.0
2019-03-06 11:00:00,67.36,67.64,67.31,67.61,54767.0,52.8118,53.0313,52.7726,53.0078,54767.0
2019-03-06 11:10:00,67.61,67.64,67.49,67.64,49729.0,53.0078,53.0313,52.9137,53.0313,49729.0
2019-03-06 11:20:00,67.61,67.71,67.46,67.68,50338.0,53.0078,53.0862,52.8902,53.0627,50338.0
2019-03-06 11:30:00,67.7,67.82,67.64,67.75,40588.0,53.0784,53.1724,53.0313,53.1176,40588.0
2019-03-06 11:40:00,67.76,67.79,67.64,67.67,73535.0,53.1254,53.1489,53.0313,53.0548,73535.0
2019-03-06 11:50:00,67.67,67.7,67.46,67.66,66012.0,53.0548,53.0784,52.8902,53.047,66012.0
2019-03-06 12:00:00,67.62,67.97,67.6,67.9,101197.0,53.0156,53.29,52.9999,53.2352,101197.0
2019-03-06 12:10:00,67.9,67.93,67.74,67.75,58415.0,53.2352,53.2587,53.1097,53.1176,58415.0
2019-03-06 12:20:00,67.75,67.87,67.7,67.82,80756.0,53.1176,53.2116,53.0784,53.1724,80756.0
2019-03-06 12:30:00,67.83,67.99,67.61,67.61,85712.0,53.1803,53.3057,53.0078,53.0078,85712.0
2019-03-06 12:40:00,67.61,67.7,67.45,67.49,39909.0,53.0078,53.0784,52.8823,52.9137,39909.0
2019-03-06 12:50:00,67.48,67.56,67.44,67.53,36311.0,52.9059,52.9686,52.8745,52.9451,36311.0
2019-03-06 13:00:00,67.53,67.58,67.39,67.4,47139.0,52.9451,52.9843,52.8353,52.8431,47139.0
2019-03-06 13:10:00,67.4,67.54,67.36,67.51,35417.0,52.8431,52.9529,52.8118,52.9294,35417.0
2019-03-06 13:20:00,67.51,67.51,67.3,67.41,42731.0,52.9294,52.9294,52.7647,52.851,42731.0
2019-03-06 13:30:00,67.43,67.62,67.43,67.61,62246.0,52.8667,53.0156,52.8667,53.0078,62246.0
2019-03-06 13:40:00,67.62,67.62,67.39,67.42,58166.0,53.0156,53.0156,52.8353,52.8588,58166.0
2019-03-06 13:50:00,67.41,67.55,67.39,67.5,117966.0,52.851,52.9607,52.8353,52.9215,117966.0
2019-03-06 14:00:00,67.5,67.54,67.38,67.4,86700.0,52.9215,52.9529,52.8275,52.8431,86700.0
2019-03-06 14:10:00,67.4,67.59,67.39,67.56,61736.0,52.8431,52.9921,52.8353,52.9686,61736.0
2019-03-06 14:20:00,67.59,67.77,67.59,67.74,61995.0,52.9921,53.1332,52.9921,53.1097,61995.0
2019-03-06 14:30:00,67.77,67.77,67.57,67.62,40702.0,53.1332,53.1332,52.9764,53.0156,40702.0
2019-03-06 14:40:00,67.61,67.66,67.54,67.64,43354.0,53.0078,53.047,52.9529,53.0313,43354.0
2019-03-06 14:50:00,67.65,67.84,67.55,67.56,288614.0,53.0392,53.1881,52.9607,52.9686,288614.0
2019-03-06 15:00:00,67.52,67.53,67.25,67.36,79098.0,52.9372,52.9451,52.7255,52.8118,79098.0
2019-03-06 15:10:00,67.36,67.39,67.2,67.27,69268.0,52.8118,52.8353,52.6863,52.7412,69268.0
2019-03-06 15:20:00,67.28,67.4,67.26,67.3,68867.0,52.7491,52.8431,52.7334,52.7647,68867.0
2019-03-06 15:30:00,67.3,67.52,67.27,67.46,88538.0,52.7647,52.9372,52.7412,52.8902,88538.0
2019-03-06 15:40:00,67.45,67.58,67.41,67.42,114581.0,52.8823,52.9843,52.851,52.8588,114581.0
2019-03-06 15:50:00,67.42,67.5,67.26,67.3,172060.0,52.8588,52.9215,52.7334,52.7647,172060.0
2019-03-07 09:30:00,66.83,66.98,66.6,66.82,101412.0,52.3963,52.5139,52.2159,52.3884,101412.0
2019-03-07 09:40:00,66.81,67.01,66.75,66.8,60973.0,52.3806,52.5374,52.3335,52.3727,60973.0
2019-03-07 09:50:00,66.81,67.32,66.73,67.32,98746.0,52.3806,52.7804,52.3178,52.7804,98746.0
2019-03-07 10:00:00,67.24,67.48,67.2,67.27,134176.0,52.7177,52.9059,52.6863,52.7412,134176.0
2019-03-07 10:10:00,67.28,67.3,67.04,67.15,37293.0,52.7491,52.7647,52.5609,52.6471,37293.0
2019-03-07 10:20:00,67.16,67.48,67.08,67.47,63619.0,52.655,52.9059,52.5923,52.898,63619.0
2019-03-07 10:30:00,67.44,67.51,67.37,67.49,41054.0,52.8745,52.9294,52.8196,52.9137,41054.0
2019-03-07 10:40:00,67.47,67.5,67.29,67.42,31251.0,52.898,52.9215,52.7569,52.8588,31251.0
2019-03-07 10:50:00,67.42,67.69,67.36,67.69,62943.0,52.8588,53.0705,52.8118,53.0705,62943.0
2019-03-07 11:00:00,67.66,67.68,67.43,67.5,45979.0,53.047,53.0627,52.8667,52.9215,45979.0
2019-03-07 11:10:00,67.51,67.61,67.41,67.49,56660.0,52.9294,53.0078,52.851,52.9137,56660.0
2019-03-07 11:20:00,67.48,67.72,67.44,67.67,36208.0,52.9059,53.094,52.8745,53.0548,36208.0
2019-03-07 11:30:00,67.69,67.82,67.64,67.65,30532.0,53.0705,53.1724,53.0313,53.0392,30532.0
2019-03-07 11:40:00,67.67,67.7,67.56,67.57,33979.0,53.0548,53.0784,52.9686,52.9764,33979.0
2019-03-07 11:50:00,67.59,67.59,67.29,67.33,42875.0,52.9921,52.9921,52.7569,52.7883,42875.0
2019-03-07 12:00:00,67.32,67.32,67.15,67.2,61313.0,52.7804,52.7804,52.6471,52.6863,61313.0
2019-03-07 12:10:00,67.22,67.32,67.08,67.11,58286.0,52.702,52.7804,52.5923,52.6158,58286.0
2019-03-07 12:20:00,67.11,67.2,67.06,67.13,39220.0,52.6158,52.6863,52.5766,52.6315,39220.0
2019-03-07 12:30:00,67.12,67.22,66.97,67.19,53998.0,52.6236,52.702,52.506,52.6785,53998.0
2019-03-07 12:40:00,67.2,67.32,67.2,67.31,42142.0,52.6863,52.7804,52.6863,52.7726,42142.0
2019-03-07 12:50:00,67.31,67.33,67.14,67.29,56051.0,52.7726,52.7883,52.6393,52.7569,56051.0
2019-03-07 13:00:00,67.28,67.31,67.12,67.15,38246.0,52.7491,52.7726,52.6236,52.6471,38246.0
2019-03-07 13:10:00,67.14,67.14,67.04,67.1,84587.0,52.6393,52.6393,52.5609,52.6079,84587.0
2019-03-07 13:20:00,67.11,67.21,67.11,67.21,40181.0,52.6158,52.6942,52.6158,52.6942,40181.0
2019-03-07 13:30:00,67.2,67.31,67.2,67.3,52324.0,52.6863,52.7726,52.6863,52.7647,52324.0
2019-03-07 13:40:00,67.3,67.39,67.29,67.36,41696.0,52.7647,52.8353,52.7569,52.8118,41696.0
2019-03-07 13:50:00,67.36,67.41,67.29,67.39,75849.0,52.8118,52.851,52.7569,52.8353,75849.0
2019-03-07 14:00:00,67.39,67.52,67.37,67.41,194656.0,52.8353,52.9372,52.8196,52.851,194656.0
2019-03-07 14:10:00,67.42,67.43,67.16,67.35,106207.0,52.8588,52.8667,52.655,52.8039,106207.0
2019-03-07 14:20:00,67.34,67.43,67.3,67.35,67538.0,52.7961,52.8667,52.7647,52.8039,67538.0
2019-03-07 14:30:00,67.35,67.36,67.16,67.19,54738.0,52.8039,52.8118,52.655,52.6785,54738.0
2019-03-07 14:40:00,67.19,67.24,67.05,67.09,60035.0,52.6785,52.7177,52.5687,52.6001,60035.0
2019-03-07 14:50:00,67.08,67.32,67.07,67.16,79684.0,52.5923,52.7804,52.5844,52.655,79684.0
2019-03-07 15:00:00,67.16,67.19,67.03,67.19,74326.0,52.655,52.6785,52.5531,52.6785,74326.0
2019-03-07 15:10:00,67.19,67.31,67.17,67.3,75145.0,52.6785,52.7726,52.6628,52.7647,75145.0
2019-03-07 15:20:00,67.28,67.36,67.22,67.29,62535.0,52.7491,52.8118,52.702,52.7569,62535.0
2019-03-07 15:30:00,67.3,67.42,67.29,67.37,112039.0,52.7647,52.8588,52.7569,52.8196,112039.0
2019-03-07 15:40:00,67.38,67.44,67.33,67.43,126908.0,52.8275,52.8745,52.7883,52.8667,126908.0
2019-03-07 15:50:00,67.42,67.65,67.34,67.63,332643.0,52.8588,53.0392,52.7961,53.0235,332643.0
2019-03-08 09:30:00,66.88,67.31,66.75,67.23,130706.0,52.4355,52.7726,52.3335,52.7099,130706.0
2019-03-08 09:40:00,67.18,67.18,66.72,66.88,95681.0,52.6707,52.6707,52.31,52.4355,95681.0
2019-03-08 09:50:00,66.89,66.9,66.57,66.57,66515.0,52.4433,52.4511,52.1924,52.1924,66515.0
2019-03-08 10:00:00,66.56,66.63,66.36,66.46,47277.0,52.1846,52.2394,52.0278,52.1062,47277.0
2019-03-08 10:10:00,66.47,66.64,66.42,66.6,59156.0,52.114,52.2473,52.0748,52.2159,59156.0
2019-03-08 10:20:00,66.6,66.87,66.56,66.82,43140.0,52.2159,52.4276,52.1846,52.3884,43140.0
2019-03-08 10:30:00,66.83,67.04,66.72,66.82,51272.0,52.3963,52.5609,52.31,52.3884,51272.0
2019-03-08 10:40:00,66.85,67.22,66.81,67.19,73450.0,52.4119,52.702,52.3806,52.6785,73450.0
2019-03-08 10:50:00,67.21,67.22,67.03,67.09,99965.0,52.6942,52.702,52.5531,52.6001,99965.0
2019-03-08 11:00:00,67.08,67.19,66.96,67.0,65297.0,52.5923,52.6785,52.4982,52.5295,65297.0
2019-03-08 11:10:00,66.99,67.02,66.86,66.89,43944.0,52.5217,52.5452,52.4198,52.4433,43944.0
2019-03-08 11:20:00,66.9,67.28,66.82,67.15,57287.0,52.4511,52.7491,52.3884,52.6471,57287.0
2019-03-08 11:30:00,67.16,67.24,67.1,67.2,37474.0,52.655,52.7177,52.6079,52.6863,37474.0
2019-03-08 11:40:00,67.21,67.31,67.16,67.29,35187.0,52.6942,52.7726,52.655,52.7569,35187.0
2019-03-08 11:50:00,67.28,67.29,67.1,67.13,39450.0,52.7491,52.7569,52.6079,52.6315,39450.0
2019-03-08 12:00:00,67.13,67.17,67.05,67.14,36022.0,52.6315,52.6628,52.5687,52.6393,36022.0
2019-03-08 12:10:00,67.15,67.35,67.14,67.3,41096.0,52.6471,52.8039,52.6393,52.7647,41096.0
2019-03-08 12:20:00,67.3,67.39,67.22,67.39,24721.0,52.7647,52.8353,52.702,52.8353,24721.0
2019-03-08 12:30:00,67.38,67.43,67.21,67.21,40035.0,52.8275,52.8667,52.6942,52.6942,40035.0
2019-03-08 12:40:00,67.22,67.3,67.19,67.19,32482.0,52.702,52.7647,52.6785,52.6785,32482.0
2019-03-08 12:50:00,67.2,67.2,67.08,67.16,28981.0,52.6863,52.6863,52.5923,52.655,28981.0
2019-03-08 13:00:00,67.15,67.16,66.99,67.02,30981.0,52.6471,52.655,52.5217,52.5452,30981.0
2019-03-08 13:10:00,67.03,67.18,67.03,67.1,30719.0,52.5531,52.6707,52.5531,52.6079,30719.0
2019-03-08 13:20:00,67.1,67.1,66.91,67.02,50048.0,52.6079,52.6079,52.459,52.5452,50048.0
2019-03-08 13:30:00,67.02,67.02,66.89,66.99,26637.0,52.5452,52.5452,52.4433,52.5217,26637.0
2019-03-08 13:40:00,66.99,67.12,66.99,67.06,32665.0,52.5217,52.6236,52.5217,52.5766,32665.0
2019-03-08 13:50:00,67.06,67.07,66.93,66.94,29764.0,52.5766,52.5844,52.4747,52.4825,29764.0
2019-03-08 14:00:00,66.95,66.96,66.83,66.93,35083.0,52.4903,52.4982,52.3963,52.4747,35083.0
2019-03-08 14:10:00,66.94,66.96,66.85,66.89,31459.0,52.4825,52.4982,52.4119,52.4433,31459.0
2019-03-08 14:20:00,66.89,66.92,66.74,66.78,35280.0,52.4433,52.4668,52.3257,52.3571,35280.0
2019-03-08 14:30:00,66.78,66.87,66.75,66.87,38738.0,52.3571,52.4276,52.3335,52.4276,38738.0
2019-03-08 14:40:00,66.86,66.98,66.84,66.94,45902.0,52.4198,52.5139,52.4041,52.4825,45902.0
2019-03-08 14:50:00,66.95,67.08,66.94,67.04,73733.0,52.4903,52.5923,52.4825,52.5609,73733.0
2019-03-08 15:00:00,67.03,67.12,67.03,67.12,71014.0,52.5531,52.6236,52.5531,52.6236,71014.0
2019-03-08 15:10:00,67.11,67.11,66.88,66.93,71449.0,52.6158,52.6158,52.4355,52.4747,71449.0
2019-03-08 15:20:00,66.93,66.95,66.83,66.92,59656.0,52.4747,52.4903,52.3963,52.4668,59656.0
2019-03-08 15:30:00,66.92,67.07,66.91,67.03,124822.0,52.4668,52.5844,52.459,52.5531,124822.0
2019-03-08 15:40:00,67.04,67.22,67.02,67.2,172047.0,52.5609,52.702,52.5452,52.6863,172047.0
2019-03-08 15:50:00,67.21,67.41,67.15,67.37,326133.0,52.6942,52.851,52.6471,52.8196,326133.0
2019-03-11 09:30:00,67.6,68.1,67.6,67.91,120414.0,52.9999,53.392,52.9999,53.243,120414.0
2019-03-11 09:40:00,67.86,68.54,67.86,68.26,164889.0,53.2038,53.7369,53.2038,53.5174,164889.0
2019-03-11 09:50:00,68.25,68.58,68.14,68.18,79012.0,53.5096,53.7683,53.4233,53.4547,79012.0
2019-03-11 10:00:00,68.18,68.44,68.18,68.38,39275.0,53.4547,53.6585,53.4547,53.6115,39275.0
2019-03-11 10:10:00,68.4,68.48,68.29,68.48,79411.0,53.6272,53.6899,53.5409,53.6899,79411.0
2019-03-11 10:20:00,68.48,68.58,68.48,68.52,44336.0,53.6899,53.7683,53.6899,53.7213,44336.0
2019-03-11 10:30:00,68.53,68.73,68.47,68.72,48132.0,53.7291,53.8859,53.682,53.8781,48132.0
2019-03-11 10:40:00,68.75,68.89,68.67,68.89,57619.0,53.9016,54.0113,53.8389,54.0113,57619.0
2019-03-11 10:50:00,68.91,68.94,68.77,68.82,49342.0,54.027,54.0505,53.9173,53.9565,49342.0
2019-03-11 11:00:00,68.81,69.06,68.75,69.05,53970.0,53.9486,54.1446,53.9016,54.1368,53970.0
2019-03-11 11:10:00,69.04,69.09,68.92,68.97,77235.0,54.1289,54.1681,54.0349,54.0741,77235.0
2019-03-11 11:20:00,68.97,68.98,68.71,68.72,86792.0,54.0741,54.0819,53.8702,53.8781,86792.0
2019-03-11 11:30:00,68.72,68.75,68.63,68.68,69170.0,53.8781,53.9016,53.8075,53.8467,69170.0
2019-03-11 11:40:00,68.68,68.73,68.61,68.67,39858.0,53.8467,53.8859,53.7918,53.8389,39858.0
2019-03-11 11:50:00,68.69,68.77,68.66,68.73,48605.0,53.8545,53.9173,53.831,53.8859,48605.0
2019-03-11 12:00:00,68.73,68.83,68.69,68.78,46541.0,53.8859,53.9643,53.8545,53.9251,46541.0
2019-03-11 12:10:00,68.79,68.87,68.74,68.83,55280.0,53.9329,53.9957,53.8937,53.9643,55280.0
2019-03-11 12:20:00,68.83,68.83,68.77,68.81,54991.0,53.9643,53.9643,53.9173,53.9486,54991.0
2019-03-11 12:30:00,68.82,68.9,68.79,68.88,60132.0,53.9565,54.0192,53.9329,54.0035,60132.0
2019-03-11 12:40:00,68.88,69.0,68.88,68.98,84698.0,54.0035,54.0976,54.0035,54.0819,84698.0
2019-03-11 12:50:00,68.98,69.0,68.93,68.99,40989.0,54.0819,54.0976,54.0427,54.0897,40989.0
2019-03-11 13:00:00,68.99,69.2,68.96,69.14,100584.0,54.0897,54.2544,54.0662,54.2073,100584.0
2019-03-11 13:10:00,69.14,69.2,69.03,69.15,66210.0,54.2073,54.2544,54.1211,54.2152,66210.0
2019-03-11 13:20:00,69.15,69.16,68.99,69.02,64977.0,54.2152,54.223,54.0897,54.1133,64977.0
2019-03-11 13:30:00,69.02,69.04,68.96,68.99,50517.0,54.1133,54.1289,54.0662,54.0897,50517.0
2019-03-11 13:40:00,68.99,69.01,68.89,68.93,39555.0,54.0897,54.1054,54.0113,54.0427,39555.0
2019-03-11 13:50:00,68.92,68.99,68.9,68.97,27708.0,54.0349,54.0897,54.0192,54.0741,27708.0
2019-03-11 14:00:00,68.97,68.97,68.87,68.91,42335.0,54.0741,54.0741,53.9957,54.027,42335.0
2019-03-11 14:10:00,68.9,68.94,68.86,68.91,27896.0,54.0192,54.0505,53.9878,54.027,27896.0
2019-03-11 14:20:00,68.91,68.96,68.86,68.88,49085.0,54.027,54.0662,53.9878,54.0035,49085.0
2019-03-11 14:30:00,68.88,68.96,68.86,68.91,53720.0,54.0035,54.0662,53.9878,54.027,53720.0
2019-03-11 14:40:00,68.9,68.93,68.79,68.8,49382.0,54.0192,54.0427,53.9329,53.9408,49382.0
2019-03-11 14:50:00,68.8,68.86,68.76,68.83,64249.0,53.9408,53.9878,53.9094,53.9643,64249.0
2019-03-11 15:00:00,68.83,68.83,68.73,68.78,68491.0,53.9643,53.9643,53.8859,53.9251,68491.0
2019-03-11 15:10:00,68.79,68.87,68.77,68.85,65546.0,53.9329,53.9957,53.9173,53.98,65546.0
2019-03-11 15:20:00,68.86,68.91,68.76,68.79,98793.0,53.9878,54.027,53.9094,53.9329,98793.0
2019-03-11 15:30:00,68.8,68.88,68.77,68.79,89092.0,53.9408,54.0035,53.9173,53.9329,89092.0
2019-03-11 15:40:00,68.78,68.8,68.74,68.8,139886.0,53.9251,53.9408,53.8937,53.9408,139886.0
2019-03-11 15:50:00,68.8,68.8,68.58,68.7,357294.0,53.9408,53.9408,53.7683,53.8624,357294.0
2019-03-12 09:30:00,68.99,69.18,68.58,68.73,70512.0,54.0897,54.2387,53.7683,53.8859,70512.0
2019-03-12 09:40:00,68.78,68.79,68.46,68.53,56841.0,53.9251,53.9329,53.6742,53.7291,56841.0
2019-03-12 09:50:00,68.53,68.53,68.33,68.42,40202.0,53.7291,53.7291,53.5723,53.6428,40202.0
2019-03-12 10:00:00,68.42,68.47,68.28,68.39,71114.0,53.6428,53.682,53.5331,53.6193,71114.0
2019-03-12 10:10:00,68.36,68.63,68.36,68.49,74906.0,53.5958,53.8075,53.5958,53.6977,74906.0
2019-03-12 10:20:00,68.5,68.65,68.49,68.54,37776.0,53.7056,53.8232,53.6977,53.7369,37776.0
2019-03-12 10:30:00,68.55,68.58,68.14,68.21,69591.0,53.7448,53.7683,53.4233,53.4782,69591.0
2019-03-12 10:40:00,68.21,68.27,68.13,68.21,40162.0,53.4782,53.5252,53.4155,53.4782,40162.0
2019-03-12 10:50:00,68.24,68.3,68.17,68.19,36185.0,53.5017,53.5488,53.4468,53.4625,36185.0
2019-03-12 11:00:00,68.19,68.2,67.96,68.17,167065.0,53.4625,53.4704,53.2822,53.4468,167065.0
2019-03-12 11:10:00,68.18,68.24,68.1,68.13,36685.0,53.4547,53.5017,53.392,53.4155,36685.0
2019-03-12 11:20:00,68.12,68.28,68.11,68.16,30201.0,53.4076,53.5331,53.3998,53.439,30201.0
2019-03-12 11:30:00,68.16,68.35,68.16,68.34,43375.0,53.439,53.588,53.439,53.5801,43375.0
2019-03-12 11:40:00,68.33,68.34,68.18,68.25,45402.0,53.5723,53.5801,53.4547,53.5096,45402.0
2019-03-12 11:50:00,68.25,68.52,68.25,68.51,42103.0,53.5096,53.7213,53.5096,53.7134,42103.0
2019-03-12 12:00:00,68.5,68.63,68.41,68.59,30592.0,53.7056,53.8075,53.635,53.7761,30592.0
2019-03-12 12:10:00,68.59,68.69,68.56,68.69,33449.0,53.7761,53.8545,53.7526,53.8545,33449.0
2019-03-12 12:20:00,68.7,68.82,68.64,68.75,34913.0,53.8624,53.9565,53.8153,53.9016,34913.0
2019-03-12 12:30:00,68.75,68.82,68.71,68.78,25445.0,53.9016,53.9565,53.8702,53.9251,25445.0
2019-03-12 12:40:00,68.78,68.86,68.78,68.81,20185.0,53.9251,53.9878,53.9251,53.9486,20185.0
2019-03-12 12:50:00,68.8,68.81,68.72,68.8,18458.0,53.9408,53.9486,53.8781,53.9408,18458.0
2019-03-12 13:00:00,68.8,68.89,68.78,68.89,21654.0,53.9408,54.0113,53.9251,54.0113,21654.0
2019-03-12 13:10:00,68.88,68.89,68.8,68.85,27353.0,54.0035,54.0113,53.9408,53.98,27353.0
2019-03-12 13:20:00,68.85,68.97,68.85,68.95,24774.0,53.98,54.0741,53.98,54.0584,24774.0
2019-03-12 13:30:00,68.94,68.96,68.85,68.94,31925.0,54.0505,54.0662,53.98,54.0505,31925.0
2019-03-12 13:40:00,68.95,69.04,68.94,69.03,34678.0,54.0584,54.1289,54.0505,54.1211,34678.0
2019-03-12 13:50:00,69.03,69.06,69.0,69.03,29251.0,54.1211,54.1446,54.0976,54.1211,29251.0
2019-03-12 14:00:00,69.03,69.08,69.0,69.05,26493.0,54.1211,54.1603,54.0976,54.1368,26493.0
2019-03-12 14:10:00,69.05,69.17,69.04,69.15,46324.0,54.1368,54.2309,54.1289,54.2152,46324.0
2019-03-12 14:20:00,69.15,69.18,68.99,69.02,41161.0,54.2152,54.2387,54.0897,54.1133,41161.0
2019-03-12 14:30:00,69.03,69.12,69.03,69.07,26078.0,54.1211,54.1917,54.1211,54.1525,26078.0
2019-03-12 14:40:00,69.07,69.11,69.05,69.09,23265.0,54.1525,54.1838,54.1368,54.1681,23265.0
2019-03-12 14:50:00,69.08,69.11,69.01,69.05,34541.0,54.1603,54.1838,54.1054,54.1368,34541.0
2019-03-12 15:00:00,69.05,69.05,68.88,68.9,45870.0,54.1368,54.1368,54.0035,54.0192,45870.0
2019-03-12 15:10:00,68.89,68.89,68.8,68.82,34466.0,54.0113,54.0113,53.9408,53.9565,34466.0
2019-03-12 15:20:00,68.82,68.94,68.82,68.93,46766.0,53.9565,54.0505,53.9565,54.0427,46766.0
2019-03-12 15:30:00,68.92,68.92,68.84,68.88,49893.0,54.0349,54.0349,53.9721,54.0035,49893.0
2019-03-12 15:40:00,68.88,68.98,68.86,68.94,69364.0,54.0035,54.0819,53.9878,54.0505,69364.0
2019-03-12 15:50:00,68.94,68.94,68.79,68.84,221263.0,54.0505,54.0505,53.9329,53.9721,221263.0
2019-03-13 09:30:00,69.0,69.14,68.39,68.43,132909.0,54.0976,54.2073,53.6193,53.6507,132909.0
2019-03-13 09:40:00,68.42,68.76,68.35,68.73,64703.0,53.6428,53.9094,53.588,53.8859,64703.0
2019-03-13 09:50:00,68.76,68.92,68.53,68.59,207803.0,53.9094,54.0349,53.7291,53.7761,207803.0
2019-03-13 10:00:00,68.62,68.85,68.6,68.72,91099.0,53.7997,53.98,53.784,53.8781,91099.0
2019-03-13 10:10:00,68.72,68.84,68.65,68.71,67181.0,53.8781,53.9721,53.8232,53.8702,67181.0
2019-03-13 10:20:00,68.71,68.8,68.64,68.77,46225.0,53.8702,53.9408,53.8153,53.9173,46225.0
2019-03-13 10:30:00,68.77,68.83,68.72,68.78,51113.0,53.9173,53.9643,53.8781,53.9251,51113.0
2019-03-13 10:40:00,68.78,68.86,68.75,68.8,42768.0,53.9251,53.9878,53.9016,53.9408,42768.0
2019-03-13 10:50:00,68.81,68.99,68.8,68.87,60766.0,53.9486,54.0897,53.9408,53.9957,60766.0
2019-03-13 11:00:00,68.87,69.08,68.86,69.0,73728.0,53.9957,54.1603,53.9878,54.0976,73728.0
2019-03-13 11:10:00,69.0,69.14,68.99,69.12,54132.0,54.0976,54.2073,54.0897,54.1917,54132.0
2019-03-13 11:20:00,69.12,69.14,69.03,69.11,63765.0,54.1917,54.2073,54.1211,54.1838,63765.0
2019-03-13 11:30:00,69.12,69.16,69.1,69.11,51779.0,54.1917,54.223,54.176,54.1838,51779.0
2019-03-13 11:40:00,69.1,69.1,68.88,68.88,45783.0,54.176,54.176,54.0035,54.0035,45783.0
2019-03-13 11:50:00,68.88,68.94,68.81,68.91,46136.0,54.0035,54.0505,53.9486,54.027,46136.0
2019-03-13 12:00:00,68.91,68.99,68.9,68.91,52240.0,54.027,54.0897,54.0192,54.027,52240.0
2019-03-13 12:10:00,68.89,68.91,68.77,68.78,29119.0,54.0113,54.027,53.9173,53.9251,29119.0
2019-03-13 12:20:00,68.77,68.89,68.75,68.81,28220.0,53.9173,54.0113,53.9016,53.9486,28220.0
2019-03-13 12:30:00,68.81,68.83,68.73,68.78,29342.0,53.9486,53.9643,53.8859,53.9251,29342.0
2019-03-13 12:40:00,68.77,68.87,68.75,68.86,26036.0,53.9173,53.9957,53.9016,53.9878,26036.0
2019-03-13 12:50:00,68.87,68.93,68.82,68.86,30613.0,53.9957,54.0427,53.9565,53.9878,30613.0
2019-03-13 13:00:00,68.87,68.88,68.8,68.81,25950.0,53.9957,54.0035,53.9408,53.9486,25950.0
2019-03-13 13:10:00,68.81,68.92,68.8,68.88,67500.0,53.9486,54.0349,53.9408,54.0035,67500.0
2019-03-13 13:20:00,68.88,68.9,68.84,68.9,42676.0,54.0035,54.0192,53.9721,54.0192,42676.0
2019-03-13 13:30:00,68.91,68.91,68.8,68.83,55034.0,54.027,54.027,53.9408,53.9643,55034.0
2019-03-13 13:40:00,68.82,68.87,68.74,68.83,53888.0,53.9565,53.9957,53.8937,53.9643,53888.0
2019-03-13 13:50:00,68.83,68.85,68.77,68.84,29509.0,53.9643,53.98,53.9173,53.9721,29509.0
2019-03-13 14:00:00,68.83,68.91,68.8,68.85,33001.0,53.9643,54.027,53.9408,53.98,33001.0
2019-03-13 14:10:00,68.86,68.89,68.82,68.86,30132.0,53.9878,54.0113,53.9565,53.9878,30132.0
2019-03-13 14:20:00,68.86,68.88,68.82,68.83,64339.0,53.9878,54.0035,53.9565,53.9643,64339.0
2019-03-13 14:30:00,68.83,68.83,68.72,68.73,59154.0,53.9643,53.9643,53.8781,53.8859,59154.0
2019-03-13 14:40:00,68.73,68.74,68.5,68.54,35290.0,53.8859,53.8937,53.7056,53.7369,35290.0
2019-03-13 14:50:00,68.53,68.61,68.46,68.57,44543.0,53.7291,53.7918,53.6742,53.7605,44543.0
2019-03-13 15:00:00,68.57,68.58,68.44,68.44,39442.0,53.7605,53.7683,53.6585,53.6585,39442.0
2019-03-13 15:10:00,68.43,68.49,68.39,68.4,60891.0,53.6507,53.6977,53.6193,53.6272,60891.0
2019-03-13 15:20:00,68.39,68.51,68.35,68.49,75159.0,53.6193,53.7134,53.588,53.6977,75159.0
2019-03-13 15:30:00,68.48,68.63,68.47,68.62,69164.0,53.6899,53.8075,53.682,53.7997,69164.0
2019-03-13 15:40:00,68.62,68.62,68.5,68.5,130794.0,53.7997,53.7997,53.7056,53.7056,130794.0
2019-03-13 15:50:00,68.51,68.53,68.36,68.36,271070.0,53.7134,53.7291,53.5958,53.5958,271070.0
2019-03-14 09:30:00,68.24,68.46,68.0,68.35,54853.0,53.5017,53.6742,53.3136,53.588,54853.0
2019-03-14 09:40:00,68.31,68.46,68.21,68.26,48364.0,53.5566,53.6742,53.4782,53.5174,48364.0
2019-03-14 09:50:00,68.31,68.38,68.06,68.17,93677.0,53.5566,53.6115,53.3606,53.4468,93677.0
2019-03-14 10:00:00,68.15,68.25,68.08,68.19,175342.0,53.4312,53.5096,53.3763,53.4625,175342.0
2019-03-14 10:10:00,68.2,68.38,68.17,68.34,51784.0,53.4704,53.6115,53.4468,53.5801,51784.0
2019-03-14 10:20:00,68.34,68.52,68.34,68.43,32417.0,53.5801,53.7213,53.5801,53.6507,32417.0
2019-03-14 10:30:00,68.42,68.42,68.27,68.34,96267.0,53.6428,53.6428,53.5252,53.5801,96267.0
2019-03-14 10:40:00,68.34,68.42,68.22,68.42,56708.0,53.5801,53.6428,53.486,53.6428,56708.0
2019-03-14 10:50:00,68.43,68.54,68.41,68.51,40037.0,53.6507,53.7369,53.635,53.7134,40037.0
2019-03-14 11:00:00,68.51,68.52,68.32,68.35,37030.0,53.7134,53.7213,53.5644,53.588,37030.0
2019-03-14 11:10:00,68.36,68.44,68.29,68.42,208860.0,53.5958,53.6585,53.5409,53.6428,208860.0
2019-03-14 11:20:00,68.43,68.55,68.42,68.49,44704.0,53.6507,53.7448,53.6428,53.6977,44704.0
2019-03-14 11:30:00,68.49,68.57,68.42,68.53,53927.0,53.6977,53.7605,53.6428,53.7291,53927.0
2019-03-14 11:40:00,68.55,68.56,68.44,68.48,128763.0,53.7448,53.7526,53.6585,53.6899,128763.0
2019-03-14 11:50:00,68.47,68.72,68.46,68.54,68709.0,53.682,53.8781,53.6742,53.7369,68709.0
2019-03-14 12:00:00,68.56,68.6,68.49,68.57,37463.0,53.7526,53.784,53.6977,53.7605,37463.0
2019-03-14 12:10:00,68.57,68.64,68.52,68.61,29297.0,53.7605,53.8153,53.7213,53.7918,29297.0
2019-03-14 12:20:00,68.61,68.64,68.52,68.57,25107.0,53.7918,53.8153,53.7213,53.7605,25107.0
2019-03-14 12:30:00,68.57,68.63,68.55,68.58,26192.0,53.7605,53.8075,53.7448,53.7683,26192.0
2019-03-14 12:40:00,68.57,68.64,68.56,68.63,119051.0,53.7605,53.8153,53.7526,53.8075,119051.0
2019-03-14 12:50:00,68.62,68.81,68.6,68.81,218959.0,53.7997,53.9486,53.784,53.9486,218959.0
2019-03-14 13:00:00,68.81,68.86,68.72,68.74,168235.0,53.9486,53.9878,53.8781,53.8937,168235.0
2019-03-14 13:10:00,68.75,68.97,68.72,68.97,60817.0,53.9016,54.0741,53.8781,54.0741,60817.0
2019-03-14 13:20:00,68.97,69.04,68.93,69.03,33957.0,54.0741,54.1289,54.0427,54.1211,33957.0
2019-03-14 13:30:00,69.04,69.12,69.02,69.09,53177.0,54.1289,54.1917,54.1133,54.1681,53177.0
2019-03-14 13:40:00,69.09,69.1,69.0,69.09,33655.0,54.1681,54.176,54.0976,54.1681,33655.0
2019-03-14 13:50:00,69.09,69.14,69.04,69.13,24932.0,54.1681,54.2073,54.1289,54.1995,24932.0
2019-03-14 14:00:00,69.13,69.14,69.03,69.12,49756.0,54.1995,54.2073,54.1211,54.1917,49756.0
2019-03-14 14:10:00,69.13,69.18,69.1,69.15,46145.0,54.1995,54.2387,54.176,54.2152,46145.0
2019-03-14 14:20:00,69.14,69.21,69.12,69.16,39019.0,54.2073,54.2622,54.1917,54.223,39019.0
2019-03-14 14:30:00,69.15,69.16,69.04,69.04,45234.0,54.2152,54.223,54.1289,54.1289,45234.0
2019-03-14 14:40:00,69.04,69.05,68.97,68.97,45337.0,54.1289,54.1368,54.0741,54.0741,45337.0
2019-03-14 14:50:00,68.97,69.09,68.92,69.07,40093.0,54.0741,54.1681,54.0349,54.1525,40093.0
2019-03-14 15:00:00,69.07,69.15,69.0,69.12,42033.0,54.1525,54.2152,54.0976,54.1917,42033.0
2019-03-14 15:10:00,69.13,69.13,69.04,69.05,39399.0,54.1995,54.1995,54.1289,54.1368,39399.0
2019-03-14 15:20:00,69.05,69.14,69.02,69.14,39673.0,54.1368,54.2073,54.1133,54.2073,39673.0
2019-03-14 15:30:00,69.13,69.25,69.1,69.24,69956.0,54.1995,54.2936,54.176,54.2857,69956.0
2019-03-14 15:40:00,69.25,69.33,69.13,69.14,118827.0,54.2936,54.3563,54.1995,54.2073,118827.0
2019-03-14 15:50:00,69.14,69.22,68.83,68.86,467131.0,54.2073,54.2701,53.9643,53.9878,467131.0
2019-03-15 09:30:00,68.88,69.64,68.72,68.96,424936.0,54.0035,54.5994,53.8781,54.0662,424936.0
2019-03-15 09:40:00,68.98,69.12,68.89,68.96,68738.0,54.0819,54.1917,54.0113,54.0662,68738.0
2019-03-15 09:50:00,68.97,69.05,68.87,68.98,69650.0,54.0741,54.1368,53.9957,54.0819,69650.0
2019-03-15 10:00:00,68.99,69.0,68.59,68.59,62866.0,54.0897,54.0976,53.7761,53.7761,62866.0
2019-03-15 10:10:00,68.61,68.79,68.61,68.63,41372.0,53.7918,53.9329,53.7918,53.8075,41372.0
2019-03-15 10:20:00,68.63,68.7,68.59,68.68,48016.0,53.8075,53.8624,53.7761,53.8467,48016.0
2019-03-15 10:30:00,68.67,68.75,68.5,68.53,46768.0,53.8389,53.9016,53.7056,53.7291,46768.0
2019-03-15 10:40:00,68.53,68.56,68.31,68.4,55663.0,53.7291,53.7526,53.5566,53.6272,55663.0
2019-03-15 10:50:00,68.39,68.59,68.37,68.58,51431.0,53.6193,53.7761,53.6036,53.7683,51431.0
2019-03-15 11:00:00,68.59,68.77,68.53,68.7,100885.0,53.7761,53.9173,53.7291,53.8624,100885.0
2019-03-15 11:10:00,68.72,68.84,68.62,68.81,101389.0,53.8781,53.9721,53.7997,53.9486,101389.0
2019-03-15 11:20:00,68.81,68.82,68.51,68.51,54851.0,53.9486,53.9565,53.7134,53.7134,54851.0
2019-03-15 11:30:00,68.51,68.68,68.47,68.68,85716.0,53.7134,53.8467,53.682,53.8467,85716.0
2019-03-15 11:40:00,68.67,68.74,68.6,68.74,53936.0,53.8389,53.8937,53.784,53.8937,53936.0
2019-03-15 11:50:00,68.75,68.77,68.51,68.54,53595.0,53.9016,53.9173,53.7134,53.7369,53595.0
2019-03-15 12:00:00,68.53,68.71,68.49,68.68,76761.0,53.7291,53.8702,53.6977,53.8467,76761.0
2019-03-15 12:10:00,68.68,68.78,68.67,68.73,84502.0,53.8467,53.9251,53.8389,53.8859,84502.0
2019-03-15 12:20:00,68.73,68.77,68.7,68.71,47155.0,53.8859,53.9173,53.8624,53.8702,47155.0
2019-03-15 12:30:00,68.71,68.9,68.66,68.89,119961.0,53.8702,54.0192,53.831,54.0113,119961.0
2019-03-15 12:40:00,68.89,69.02,68.84,69.0,61741.0,54.0113,54.1133,53.9721,54.0976,61741.0
2019-03-15 12:50:00,69.01,69.09,68.95,68.98,71029.0,54.1054,54.1681,54.0584,54.0819,71029.0
2019-03-15 13:00:00,68.97,69.13,68.97,69.09,69382.0,54.0741,54.1995,54.0741,54.1681,69382.0
2019-03-15 13:10:00,69.09,69.21,69.08,69.16,72341.0,54.1681,54.2622,54.1603,54.223,72341.0
2019-03-15 13:20:00,69.16,69.17,68.96,68.96,80063.0,54.223,54.2309,54.0662,54.0662,80063.0
2019-03-15 13:30:00,68.98,69.29,68.96,69.24,76678.0,54.0819,54.3249,54.0662,54.2857,76678.0
2019-03-15 13:40:00,69.24,69.42,69.24,69.4,64132.0,54.2857,54.4269,54.2857,54.4112,64132.0
2019-03-15 13:50:00,69.39,69.4,69.27,69.3,75923.0,54.4034,54.4112,54.3093,54.3328,75923.0
2019-03-15 14:00:00,69.3,69.54,69.3,69.54,81353.0,54.3328,54.521,54.3328,54.521,81353.0
2019-03-15 14:10:00,69.53,69.59,69.39,69.58,93764.0,54.5131,54.5602,54.4034,54.5523,93764.0
2019-03-15 14:20:00,69.59,69.6,69.43,69.53,68976.0,54.5602,54.568,54.4347,54.5131,68976.0
2019-03-15 14:30:00,69.53,69.59,69.49,69.58,57789.0,54.5131,54.5602,54.4818,54.5523,57789.0
2019-03-15 14:40:00,69.58,69.62,69.54,69.57,66475.0,54.5523,54.5837,54.521,54.5445,66475.0
2019-03-15 14:50:00,69.58,69.65,69.54,69.6,61731.0,54.5523,54.6072,54.521,54.568,61731.0
2019-03-15 15:00:00,69.61,69.61,69.45,69.51,74481.0,54.5758,54.5758,54.4504,54.4974,74481.0
2019-03-15 15:10:00,69.5,69.54,69.42,69.53,113794.0,54.4896,54.521,54.4269,54.5131,113794.0
2019-03-15 15:20:00,69.53,69.58,69.43,69.45,108165.0,54.5131,54.5523,54.4347,54.4504,108165.0
2019-03-15 15:30:00,69.46,69.48,69.37,69.43,145433.0,54.4582,54.4739,54.3877,54.4347,145433.0
2019-03-15 15:40:00,69.43,69.62,69.43,69.56,168449.0,54.4347,54.5837,54.4347,54.5366,168449.0
2019-03-15 15:50:00,69.55,69.67,69.48,69.62,347800.0,54.5288,54.6229,54.4739,54.5837,347800.0
2019-03-18 09:30:00,69.66,69.9,69.41,69.81,154099.0,54.615,54.8032,54.419,54.7326,154099.0
2019-03-18 09:40:00,69.83,70.25,69.8,70.06,339674.0,54.7483,55.0776,54.7248,54.9286,339674.0
2019-03-18 09:50:00,70.06,70.25,69.9,70.16,180945.0,54.9286,55.0776,54.8032,55.007,180945.0
2019-03-18 10:00:00,70.17,70.23,69.87,69.88,90447.0,55.0149,55.0619,54.7797,54.7875,90447.0
2019-03-18 10:10:00,69.86,69.97,69.66,69.73,58817.0,54.7718,54.8581,54.615,54.6699,58817.0
2019-03-18 10:20:00,69.73,69.78,69.62,69.69,62347.0,54.6699,54.7091,54.5837,54.6386,62347.0
2019-03-18 10:30:00,69.68,69.9,69.64,69.81,90956.0,54.6307,54.8032,54.5994,54.7326,90956.0
2019-03-18 10:40:00,69.82,69.98,69.79,69.97,36509.0,54.7405,54.8659,54.717,54.8581,36509.0
2019-03-18 10:50:00,69.98,70.1,69.96,70.05,40620.0,54.8659,54.96,54.8502,54.9208,40620.0
2019-03-18 11:00:00,70.05,70.06,69.88,69.97,69771.0,54.9208,54.9286,54.7875,54.8581,69771.0
2019-03-18 11:10:00,69.98,70.04,69.87,69.94,38042.0,54.8659,54.913,54.7797,54.8346,38042.0
2019-03-18 11:20:00,69.93,69.98,69.71,69.8,42215.0,54.8267,54.8659,54.6542,54.7248,42215.0
2019-03-18 11:30:00,69.79,69.8,69.62,69.75,78535.0,54.717,54.7248,54.5837,54.6856,78535.0
2019-03-18 11:40:00,69.75,69.81,69.66,69.7,32841.0,54.6856,54.7326,54.615,54.6464,32841.0
2019-03-18 11:50:00,69.69,69.71,69.47,69.5,38167.0,54.6386,54.6542,54.4661,54.4896,38167.0
2019-03-18 12:00:00,69.52,69.56,69.42,69.46,40123.0,54.5053,54.5366,54.4269,54.4582,40123.0
2019-03-18 12:10:00,69.45,69.55,69.41,69.42,39244.0,54.4504,54.5288,54.419,54.4269,39244.0
2019-03-18 12:20:00,69.4,69.51,69.38,69.39,47448.0,54.4112,54.4974,54.3955,54.4034,47448.0
2019-03-18 12:30:00,69.39,69.52,69.39,69.52,35053.0,54.4034,54.5053,54.4034,54.5053,35053.0
2019-03-18 12:40:00,69.51,69.58,69.49,69.5,37894.0,54.4974,54.5523,54.4818,54.4896,37894.0
2019-03-18 12:50:00,69.5,69.58,69.48,69.56,38771.0,54.4896,54.5523,54.4739,54.5366,38771.0
2019-03-18 13:00:00,69.58,69.66,69.57,69.66,31478.0,54.5523,54.615,54.5445,54.615,31478.0
2019-03-18 13:10:00,69.67,69.73,69.66,69.71,36038.0,54.6229,54.6699,54.615,54.6542,36038.0
2019-03-18 13:20:00,69.71,69.72,69.64,69.69,30681.0,54.6542,54.6621,54.5994,54.6386,30681.0
2019-03-18 13:30:00,69.69,69.73,69.65,69.72,46397.0,54.6386,54.6699,54.6072,54.6621,46397.0
2019-03-18 13:40:00,69.73,69.88,69.73,69.88,38941.0,54.6699,54.7875,54.6699,54.7875,38941.0
2019-03-18 13:50:00,69.88,69.9,69.83,69.83,23624.0,54.7875,54.8032,54.7483,54.7483,23624.0
2019-03-18 14:00:00,69.84,69.87,69.8,69.82,32482.0,54.7562,54.7797,54.7248,54.7405,32482.0
2019-03-18 14:10:00,69.82,69.96,69.81,69.92,37324.0,54.7405,54.8502,54.7326,54.8189,37324.0
2019-03-18 14:20:00,69.91,69.94,69.83,69.85,28640.0,54.811,54.8346,54.7483,54.764,28640.0
2019-03-18 14:30:00,69.87,69.94,69.81,69.94,48048.0,54.7797,54.8346,54.7326,54.8346,48048.0
2019-03-18 14:40:00,69.93,70.0,69.9,69.96,64055.0,54.8267,54.8816,54.8032,54.8502,64055.0
2019-03-18 14:50:00,69.96,69.96,69.91,69.93,28913.0,54.8502,54.8502,54.811,54.8267,28913.0
2019-03-18 15:00:00,69.94,69.96,69.84,69.89,61485.0,54.8346,54.8502,54.7562,54.7954,61485.0
2019-03-18 15:10:00,69.9,69.97,69.86,69.97,35099.0,54.8032,54.8581,54.7718,54.8581,35099.0
2019-03-18 15:20:00,69.96,70.1,69.95,70.06,60385.0,54.8502,54.96,54.8424,54.9286,60385.0
2019-03-18 15:30:00,70.06,70.18,70.06,70.16,88699.0,54.9286,55.0227,54.9286,55.007,88699.0
2019-03-18 15:40:00,70.16,70.28,70.15,70.25,124225.0,55.007,55.1011,54.9992,55.0776,124225.0
2019-03-18 15:50:00,70.25,70.26,70.1,70.24,287173.0,55.0776,55.0854,54.96,55.0698,287173.0
2019-03-19 09:30:00,70.07,70.45,70.05,70.24,127745.0,55.3295,55.6296,55.3137,55.4637,127745.0
2019-03-19 09:40:00,70.23,70.62,70.09,70.44,63956.0,55.4558,55.7638,55.3453,55.6217,63956.0
2019-03-19 09:50:00,70.45,70.51,70.25,70.35,51703.0,55.6296,55.6769,55.4716,55.5506,51703.0
2019-03-19 10:00:00,70.36,70.48,70.33,70.48,34490.0,55.5585,55.6533,55.5348,55.6533,34490.0
2019-03-19 10:10:00,70.48,70.54,70.3,70.32,39230.0,55.6533,55.7006,55.5111,55.5269,39230.0
2019-03-19 10:20:00,70.3,70.34,70.23,70.27,37125.0,55.5111,55.5427,55.4558,55.4874,37125.0
2019-03-19 10:30:00,70.27,70.27,70.05,70.13,43602.0,55.4874,55.4874,55.3137,55.3769,43602.0
2019-03-19 10:40:00,70.12,70.2,69.97,70.0,31278.0,55.369,55.4322,55.2505,55.2742,31278.0
2019-03-19 10:50:00,70.01,70.04,69.85,69.89,29536.0,55.2821,55.3058,55.1558,55.1874,29536.0
2019-03-19 11:00:00,69.89,70.18,69.89,70.13,49638.0,55.1874,55.4164,55.1874,55.3769,49638.0
2019-03-19 11:10:00,70.11,70.24,70.07,70.21,41595.0,55.3611,55.4637,55.3295,55.4401,41595.0
2019-03-19 11:20:00,70.22,70.26,70.15,70.2,31555.0,55.448,55.4795,55.3927,55.4322,31555.0
2019-03-19 11:30:00,70.19,70.31,70.18,70.29,27534.0,55.4243,55.519,55.4164,55.5032,27534.0
2019-03-19 11:40:00,70.3,70.43,70.24,70.4,29011.0,55.5111,55.6138,55.4637,55.5901,29011.0
2019-03-19 11:50:00,70.41,70.48,70.34,70.43,29050.0,55.598,55.6533,55.5427,55.6138,29050.0
2019-03-19 12:00:00,70.44,70.56,70.44,70.56,29931.0,55.6217,55.7164,55.6217,55.7164,29931.0
2019-03-19 12:10:00,70.53,70.59,70.49,70.56,33688.0,55.6927,55.7401,55.6612,55.7164,33688.0
2019-03-19 12:20:00,70.56,70.57,70.44,70.5,31146.0,55.7164,55.7243,55.6217,55.669,31146.0
2019-03-19 12:30:00,70.49,70.6,70.49,70.51,28609.0,55.6612,55.748,55.6612,55.6769,28609.0
2019-03-19 12:40:00,70.5,70.52,70.12,70.13,37433.0,55.669,55.6848,55.369,55.3769,37433.0
2019-03-19 12:50:00,70.12,70.23,69.99,70.23,44018.0,55.369,55.4558,55.2663,55.4558,44018.0
2019-03-19 13:00:00,70.21,70.23,70.09,70.1,44159.0,55.4401,55.4558,55.3453,55.3532,44159.0
2019-03-19 13:10:00,70.11,70.2,70.08,70.17,40947.0,55.3611,55.4322,55.3374,55.4085,40947.0
2019-03-19 13:20:00,70.17,70.2,70.11,70.14,25842.0,55.4085,55.4322,55.3611,55.3848,25842.0
2019-03-19 13:30:00,70.14,70.16,70.01,70.01,29025.0,55.3848,55.4006,55.2821,55.2821,29025.0
2019-03-19 13:40:00,70.02,70.04,69.95,70.01,26899.0,55.29,55.3058,55.2348,55.2821,26899.0
2019-03-19 13:50:00,70.02,70.02,69.91,69.91,21237.0,55.29,55.29,55.2032,55.2032,21237.0
2019-03-19 14:00:00,69.93,70.0,69.93,69.95,23342.0,55.219,55.2742,55.219,55.2348,23342.0
2019-03-19 14:10:00,69.96,70.13,69.9,70.13,45598.0,55.2426,55.3769,55.1953,55.3769,45598.0
2019-03-19 14:20:00,70.12,70.17,70.09,70.11,30683.0,55.369,55.4085,55.3453,55.3611,30683.0
2019-03-19 14:30:00,70.12,70.14,70.03,70.13,30655.0,55.369,55.3848,55.2979,55.3769,30655.0
2019-03-19 14:40:00,70.13,70.2,70.09,70.11,54628.0,55.3769,55.4322,55.3453,55.3611,54628.0
2019-03-19 14:50:00,70.11,70.28,70.11,70.2,71008.0,55.3611,55.4953,55.3611,55.4322,71008.0
2019-03-19 15:00:00,70.2,70.25,70.14,70.18,42452.0,55.4322,55.4716,55.3848,55.4164,42452.0
2019-03-19 15:10:00,70.19,70.21,69.98,70.0,51981.0,55.4243,55.4401,55.2584,55.2742,51981.0
2019-03-19 15:20:00,70.0,70.0,69.91,69.92,39825.0,55.2742,55.2742,55.2032,55.2111,39825.0
2019-03-19 15:30:00,69.92,69.92,69.77,69.77,113063.0,55.2111,55.2111,55.0926,55.0926,113063.0
2019-03-19 15:40:00,69.76,69.89,69.72,69.87,98212.0,55.0847,55.1874,55.0531,55.1716,98212.0
2019-03-19 15:50:00,69.87,70.01,69.76,69.91,287651.0,55.1716,55.2821,55.0847,55.2032,287651.0
2019-03-20 09:30:00,69.65,69.92,69.33,69.49,60221.0,54.9979,55.2111,54.7452,54.8715,60221.0
2019-03-20 09:40:00,69.49,69.69,69.41,69.57,41241.0,54.8715,55.0294,54.8083,54.9347,41241.0
2019-03-20 09:50:00,69.57,69.59,69.37,69.39,47349.0,54.9347,54.9505,54.7768,54.7926,47349.0
2019-03-20 10:00:00,69.39,69.54,69.37,69.48,39226.0,54.7926,54.911,54.7768,54.8636,39226.0
2019-03-20 10:10:00,69.48,69.48,69.19,69.31,33456.0,54.8636,54.8636,54.6346,54.7294,33456.0
2019-03-20 10:20:00,69.33,69.36,69.02,69.05,37279.0,54.7452,54.7689,54.5004,54.5241,37279.0
2019-03-20 10:30:00,69.08,69.17,68.96,69.03,40602.0,54.5478,54.6188,54.453,54.5083,40602.0
2019-03-20 10:40:00,69.04,69.09,68.97,69.02,60930.0,54.5162,54.5557,54.4609,54.5004,60930.0
2019-03-20 10:50:00,69.0,69.07,68.95,68.95,25008.0,54.4846,54.5399,54.4451,54.4451,25008.0
2019-03-20 11:00:00,68.96,69.1,68.86,68.89,55088.0,54.453,54.5636,54.3741,54.3977,55088.0
2019-03-20 11:10:00,68.88,68.89,68.68,68.76,62315.0,54.3898,54.3977,54.2319,54.2951,62315.0
2019-03-20 11:20:00,68.78,68.8,68.6,68.61,60912.0,54.3109,54.3267,54.1687,54.1766,60912.0
2019-03-20 11:30:00,68.6,68.6,68.46,68.5,36399.0,54.1687,54.1687,54.0582,54.0898,36399.0
2019-03-20 11:40:00,68.49,68.5,68.28,68.29,36718.0,54.0819,54.0898,53.9161,53.924,36718.0
2019-03-20 11:50:00,68.3,68.4,68.17,68.22,59943.0,53.9319,54.0108,53.8292,53.8687,59943.0
2019-03-20 12:00:00,68.23,68.5,68.23,68.5,39506.0,53.8766,54.0898,53.8766,54.0898,39506.0
2019-03-20 12:10:00,68.48,68.53,68.36,68.48,63114.0,54.074,54.1135,53.9792,54.074,63114.0
2019-03-20 12:20:00,68.48,68.55,68.38,68.46,25970.0,54.074,54.1293,53.995,54.0582,25970.0
2019-03-20 12:30:00,68.45,68.49,68.26,68.48,59543.0,54.0503,54.0819,53.9003,54.074,59543.0
2019-03-20 12:40:00,68.48,68.65,68.48,68.63,59163.0,54.074,54.2082,54.074,54.1924,59163.0
2019-03-20 12:50:00,68.64,68.78,68.6,68.76,25917.0,54.2003,54.3109,54.1687,54.2951,25917.0
2019-03-20 13:00:00,68.76,68.76,68.64,68.74,26494.0,54.2951,54.2951,54.2003,54.2793,26494.0
2019-03-20 13:10:00,68.75,68.81,68.69,68.76,67139.0,54.2872,54.3346,54.2398,54.2951,67139.0
2019-03-20 13:20:00,68.76,68.91,68.76,68.8,75961.0,54.2951,54.4135,54.2951,54.3267,75961.0
2019-03-20 13:30:00,68.8,68.97,68.75,68.96,47617.0,54.3267,54.4609,54.2872,54.453,47617.0
2019-03-20 13:40:00,68.96,69.02,68.92,68.98,52876.0,54.453,54.5004,54.4214,54.4688,52876.0
2019-03-20 13:50:00,68.97,69.11,68.95,69.04,21146.0,54.4609,54.5715,54.4451,54.5162,21146.0
2019-03-20 14:00:00,69.05,69.53,69.03,69.43,115223.0,54.5241,54.9031,54.5083,54.8241,115223.0
2019-03-20 14:10:00,69.46,69.53,69.32,69.32,47732.0,54.8478,54.9031,54.7373,54.7373,47732.0
2019-03-20 14:20:00,69.33,69.55,69.3,69.55,80185.0,54.7452,54.9189,54.7215,54.9189,80185.0
2019-03-20 14:30:00,69.56,69.57,69.36,69.49,43284.0,54.9268,54.9347,54.7689,54.8715,43284.0
2019-03-20 14:40:00,69.5,69.6,69.39,69.55,55517.0,54.8794,54.9584,54.7926,54.9189,55517.0
2019-03-20 14:50:00,69.55,69.72,69.53,69.55,60193.0,54.9189,55.0531,54.9031,54.9189,60193.0
2019-03-20 15:00:00,69.57,69.61,69.33,69.4,45680.0,54.9347,54.9663,54.7452,54.8005,45680.0
2019-03-20 15:10:00,69.43,69.45,69.34,69.39,39865.0,54.8241,54.8399,54.7531,54.7926,39865.0
2019-03-20 15:20:00,69.39,69.45,69.24,69.28,61936.0,54.7926,54.8399,54.6741,54.7057,61936.0
2019-03-20 15:30:00,69.28,69.3,69.01,69.07,73018.0,54.7057,54.7215,54.4925,54.5399,73018.0
2019-03-20 15:40:00,69.06,69.25,69.02,69.2,130944.0,54.532,54.682,54.5004,54.6425,130944.0
2019-03-20 15:50:00,69.2,69.23,69.05,69.12,253610.0,54.6425,54.6662,54.5241,54.5794,253610.0
2019-03-21 09:30:00,69.07,69.84,68.82,69.71,90144.0,54.5399,55.1479,54.3425,55.0452,90144.0
2019-03-21 09:40:00,69.67,69.92,69.44,69.69,55696.0,55.0137,55.2111,54.832,55.0294,55696.0
2019-03-21 09:50:00,69.68,69.71,69.41,69.42,43142.0,55.0216,55.0452,54.8083,54.8162,43142.0
2019-03-21 10:00:00,69.44,69.68,69.36,69.62,67568.0,54.832,55.0216,54.7689,54.9742,67568.0
2019-03-21 10:10:00,69.66,69.67,69.49,69.52,40097.0,55.0058,55.0137,54.8715,54.8952,40097.0
2019-03-21 10:20:00,69.53,69.73,69.44,69.69,54270.0,54.9031,55.061,54.832,55.0294,54270.0
2019-03-21 10:30:00,69.7,69.75,69.59,69.75,37258.0,55.0373,55.0768,54.9505,55.0768,37258.0
2019-03-21 10:40:00,69.74,69.97,69.72,69.91,109075.0,55.0689,55.2505,55.0531,55.2032,109075.0
2019-03-21 10:50:00,69.89,70.18,69.89,70.09,91059.0,55.1874,55.4164,55.1874,55.3453,91059.0
2019-03-21 11:00:00,70.09,70.28,70.06,70.14,60712.0,55.3453,55.4953,55.3216,55.3848,60712.0
2019-03-21 11:10:00,70.13,70.22,70.06,70.22,46953.0,55.3769,55.448,55.3216,55.448,46953.0
2019-03-21 11:20:00,70.2,70.3,70.11,70.22,52174.0,55.4322,55.5111,55.3611,55.448,52174.0
2019-03-21 11:30:00,70.21,70.4,70.18,70.21,93736.0,55.4401,55.5901,55.4164,55.4401,93736.0
2019-03-21 11:40:00,70.22,70.32,70.2,70.22,63451.0,55.448,55.5269,55.4322,55.448,63451.0
2019-03-21 11:50:00,70.22,70.34,70.22,70.34,63280.0,55.448,55.5427,55.448,55.5427,63280.0
2019-03-21 12:00:00,70.31,70.33,70.2,70.3,25264.0,55.519,55.5348,55.4322,55.5111,25264.0
2019-03-21 12:10:00,70.29,70.44,70.28,70.42,42338.0,55.5032,55.6217,55.4953,55.6059,42338.0
2019-03-21 12:20:00,70.42,70.52,70.21,70.28,95196.0,55.6059,55.6848,55.4401,55.4953,95196.0
2019-03-21 12:30:00,70.3,70.31,70.19,70.22,20926.0,55.5111,55.519,55.4243,55.448,20926.0
2019-03-21 12:40:00,70.21,70.26,70.11,70.14,46950.0,55.4401,55.4795,55.3611,55.3848,46950.0
2019-03-21 12:50:00,70.13,70.21,70.05,70.18,16292.0,55.3769,55.4401,55.3137,55.4164,16292.0
2019-03-21 13:00:00,70.18,70.23,70.15,70.22,27348.0,55.4164,55.4558,55.3927,55.448,27348.0
2019-03-21 13:10:00,70.23,70.27,70.15,70.16,20514.0,55.4558,55.4874,55.3927,55.4006,20514.0
2019-03-21 13:20:00,70.17,70.29,70.15,70.27,54054.0,55.4085,55.5032,55.3927,55.4874,54054.0
2019-03-21 13:30:00,70.27,70.31,70.24,70.26,38423.0,55.4874,55.519,55.4637,55.4795,38423.0
2019-03-21 13:40:00,70.25,70.43,70.25,70.43,33731.0,55.4716,55.6138,55.4716,55.6138,33731.0
2019-03-21 13:50:00,70.44,70.56,70.42,70.49,33792.0,55.6217,55.7164,55.6059,55.6612,33792.0
2019-03-21 14:00:00,70.48,70.53,70.36,70.41,37343.0,55.6533,55.6927,55.5585,55.598,37343.0
2019-03-21 14:10:00,70.42,70.57,70.41,70.52,31096.0,55.6059,55.7243,55.598,55.6848,31096.0
2019-03-21 14:20:00,70.52,70.58,70.51,70.55,34925.0,55.6848,55.7322,55.6769,55.7085,34925.0
2019-03-21 14:30:00,70.55,70.59,70.51,70.59,24287.0,55.7085,55.7401,55.6769,55.7401,24287.0
2019-03-21 14:40:00,70.58,70.72,70.56,70.64,47520.0,55.7322,55.8428,55.7164,55.7796,47520.0
2019-03-21 14:50:00,70.65,70.72,70.64,70.67,37443.0,55.7875,55.8428,55.7796,55.8033,37443.0
2019-03-21 15:00:00,70.68,70.69,70.57,70.64,38786.0,55.8112,55.8191,55.7243,55.7796,38786.0
2019-03-21 15:10:00,70.64,70.65,70.44,70.5,61589.0,55.7796,55.7875,55.6217,55.669,61589.0
2019-03-21 15:20:00,70.5,70.66,70.49,70.6,56055.0,55.669,55.7954,55.6612,55.748,56055.0
2019-03-21 15:30:00,70.61,70.69,70.57,70.65,77188.0,55.7559,55.8191,55.7243,55.7875,77188.0
2019-03-21 15:40:00,70.65,70.72,70.6,70.63,100037.0,55.7875,55.8428,55.748,55.7717,100037.0
2019-03-21 15:50:00,70.63,70.72,70.55,70.58,190732.0,55.7717,55.8428,55.7085,55.7322,190732.0
2019-03-22 09:30:00,72.13,73.34,72.1,72.55,546109.0,56.9561,57.9116,56.9325,57.2878,546109.0
2019-03-22 09:40:00,72.58,73.13,71.98,72.05,217745.0,57.3115,57.7458,56.8377,56.893,217745.0
2019-03-22 09:50:00,72.03,72.16,71.49,71.5,159245.0,56.8772,56.9798,56.4508,56.4587,159245.0
2019-03-22 10:00:00,71.48,71.77,71.38,71.72,131341.0,56.4429,56.6719,56.3639,56.6324,131341.0
2019-03-22 10:10:00,71.71,71.74,71.42,71.52,63710.0,56.6245,56.6482,56.3955,56.4745,63710.0
2019-03-22 10:20:00,71.53,71.54,71.16,71.2,80629.0,56.4824,56.4903,56.1902,56.2218,80629.0
2019-03-22 10:30:00,71.21,71.43,71.12,71.4,148369.0,56.2297,56.4034,56.1586,56.3797,148369.0
2019-03-22 10:40:00,71.4,71.45,70.92,70.92,131521.0,56.3797,56.4192,56.0007,56.0007,131521.0
2019-03-22 10:50:00,70.9,71.15,70.78,70.99,84094.0,55.9849,56.1823,55.8901,56.056,84094.0
2019-03-22 11:00:00,70.99,71.06,70.86,71.01,73737.0,56.056,56.1112,55.9533,56.0718,73737.0
2019-03-22 11:10:00,71.01,71.25,70.95,71.21,71790.0,56.0718,56.2613,56.0244,56.2297,71790.0
2019-03-22 11:20:00,71.21,71.29,71.04,71.04,61732.0,56.2297,56.2929,56.0954,56.0954,61732.0
2019-03-22 11:30:00,71.04,71.12,70.77,70.78,61787.0,56.0954,56.1586,55.8822,55.8901,61787.0
2019-03-22 11:40:00,70.77,70.87,70.69,70.84,147396.0,55.8822,55.9612,55.8191,55.9375,147396.0
2019-03-22 11:50:00,70.83,70.83,70.32,70.32,70294.0,55.9296,55.9296,55.5269,55.5269,70294.0
2019-03-22 12:00:00,70.3,70.58,70.3,70.47,55074.0,55.5111,55.7322,55.5111,55.6454,55074.0
2019-03-22 12:10:00,70.46,70.51,70.34,70.39,49120.0,55.6375,55.6769,55.5427,55.5822,49120.0
2019-03-22 12:20:00,70.39,70.6,70.33,70.38,39990.0,55.5822,55.748,55.5348,55.5743,39990.0
2019-03-22 12:30:00,70.35,70.51,70.32,70.44,46970.0,55.5506,55.6769,55.5269,55.6217,46970.0
2019-03-22 12:40:00,70.44,70.44,70.24,70.38,29084.0,55.6217,55.6217,55.4637,55.5743,29084.0
2019-03-22 12:50:00,70.38,70.68,70.35,70.68,75300.0,55.5743,55.8112,55.5506,55.8112,75300.0
2019-03-22 13:00:00,70.68,70.74,70.56,70.7,50155.0,55.8112,55.8586,55.7164,55.827,50155.0
2019-03-22 13:10:00,70.69,70.7,70.44,70.46,36548.0,55.8191,55.827,55.6217,55.6375,36548.0
2019-03-22 13:20:00,70.44,70.47,70.27,70.29,33376.0,55.6217,55.6454,55.4874,55.5032,33376.0
2019-03-22 13:30:00,70.28,70.45,70.28,70.44,24306.0,55.4953,55.6296,55.4953,55.6217,24306.0
2019-03-22 13:40:00,70.44,70.54,70.38,70.38,37701.0,55.6217,55.7006,55.5743,55.5743,37701.0
2019-03-22 13:50:00,70.36,70.42,70.25,70.33,49354.0,55.5585,55.6059,55.4716,55.5348,49354.0
2019-03-22 14:00:00,70.33,70.63,70.32,70.63,30741.0,55.5348,55.7717,55.5269,55.7717,30741.0
2019-03-22 14:10:00,70.63,70.9,70.62,70.78,73197.0,55.7717,55.9849,55.7638,55.8901,73197.0
2019-03-22 14:20:00,70.77,70.82,70.68,70.74,36288.0,55.8822,55.9217,55.8112,55.8586,36288.0
2019-03-22 14:30:00,70.72,70.75,70.61,70.75,30638.0,55.8428,55.8665,55.7559,55.8665,30638.0
2019-03-22 14:40:00,70.74,70.93,70.74,70.89,37599.0,55.8586,56.0086,55.8586,55.977,37599.0
2019-03-22 14:50:00,70.89,70.96,70.75,70.76,36437.0,55.977,56.0323,55.8665,55.8744,36437.0
2019-03-22 15:00:00,70.77,70.88,70.67,70.77,47369.0,55.8822,55.9691,55.8033,55.8822,47369.0
2019-03-22 15:10:00,70.76,70.79,70.64,70.7,41974.0,55.8744,55.898,55.7796,55.827,41974.0
2019-03-22 15:20:00,70.69,70.8,70.5,70.51,62345.0,55.8191,55.9059,55.669,55.6769,62345.0
2019-03-22 15:30:00,70.5,70.5,70.29,70.3,82259.0,55.669,55.669,55.5032,55.5111,82259.0
2019-03-22 15:40:00,70.29,70.42,70.18,70.4,104142.0,55.5032,55.6059,55.4164,55.5901,104142.0
2019-03-22 15:50:00,70.39,70.4,70.1,70.12,165322.0,55.5822,55.5901,55.3532,55.369,165322.0
2019-03-25 09:30:00,69.82,70.71,69.77,70.62,99110.0,55.1321,55.8349,55.0926,55.7638,99110.0
2019-03-25 09:40:00,70.61,70.64,69.92,70.04,73821.0,55.7559,55.7796,55.2111,55.3058,73821.0
2019-03-25 09:50:00,70.02,70.42,70.01,70.31,80942.0,55.29,55.6059,55.2821,55.519,80942.0
2019-03-25 10:00:00,70.31,70.54,70.28,70.33,50587.0,55.519,55.7006,55.4953,55.5348,50587.0
2019-03-25 10:10:00,70.34,70.53,70.31,70.45,46008.0,55.5427,55.6927,55.519,55.6296,46008.0
2019-03-25 10:20:00,70.45,70.49,70.31,70.43,34622.0,55.6296,55.6612,55.519,55.6138,34622.0
2019-03-25 10:30:00,70.43,70.49,70.16,70.25,37336.0,55.6138,55.6612,55.4006,55.4716,37336.0
2019-03-25 10:40:00,70.23,70.46,70.18,70.46,29322.0,55.4558,55.6375,55.4164,55.6375,29322.0
2019-03-25 10:50:00,70.52,70.74,70.51,70.61,40188.0,55.6848,55.8586,55.6769,55.7559,40188.0
2019-03-25 11:00:00,70.6,70.83,70.56,70.83,29345.0,55.748,55.9296,55.7164,55.9296,29345.0
2019-03-25 11:10:00,70.82,71.09,70.75,71.09,27196.0,55.9217,56.1349,55.8665,56.1349,27196.0
2019-03-25 11:20:00,71.07,71.32,71.05,71.28,40911.0,56.1191,56.3165,56.1033,56.285,40911.0
2019-03-25 11:30:00,71.28,71.29,70.89,70.98,66357.0,56.285,56.2929,55.977,56.0481,66357.0
2019-03-25 11:40:00,70.98,70.98,70.74,70.75,18364.0,56.0481,56.0481,55.8586,55.8665,18364.0
2019-03-25 11:50:00,70.73,70.97,70.72,70.79,21655.0,55.8507,56.0402,55.8428,55.898,21655.0
2019-03-25 12:00:00,70.78,70.91,70.73,70.85,20766.0,55.8901,55.9928,55.8507,55.9454,20766.0
2019-03-25 12:10:00,70.82,71.15,70.79,71.15,44280.0,55.9217,56.1823,55.898,56.1823,44280.0
2019-03-25 12:20:00,71.18,71.29,71.15,71.18,67873.0,56.206,56.2929,56.1823,56.206,67873.0
2019-03-25 12:30:00,71.18,71.18,70.81,70.84,56204.0,56.206,56.206,55.9138,55.9375,56204.0
2019-03-25 12:40:00,70.84,70.9,70.76,70.89,45192.0,55.9375,55.9849,55.8744,55.977,45192.0
2019-03-25 12:50:00,70.89,71.01,70.85,71.01,17061.0,55.977,56.0718,55.9454,56.0718,17061.0
2019-03-25 13:00:00,71.01,71.01,70.86,70.92,17788.0,56.0718,56.0718,55.9533,56.0007,17788.0
2019-03-25 13:10:00,70.95,71.1,70.88,70.9,20846.0,56.0244,56.1428,55.9691,55.9849,20846.0
2019-03-25 13:20:00,70.91,70.97,70.88,70.91,21268.0,55.9928,56.0402,55.9691,55.9928,21268.0
2019-03-25 13:30:00,70.88,71.03,70.83,71.01,20161.0,55.9691,56.0876,55.9296,56.0718,20161.0
2019-03-25 13:40:00,70.99,71.0,70.75,70.76,27902.0,56.056,56.0639,55.8665,55.8744,27902.0
2019-03-25 13:50:00,70.75,70.79,70.66,70.69,17808.0,55.8665,55.898,55.7954,55.8191,17808.0
2019-03-25 14:00:00,70.69,70.75,70.62,70.65,26296.0,55.8191,55.8665,55.7638,55.7875,26296.0
2019-03-25 14:10:00,70.64,70.76,70.6,70.69,37268.0,55.7796,55.8744,55.748,55.8191,37268.0
2019-03-25 14:20:00,70.68,70.72,70.53,70.61,20259.0,55.8112,55.8428,55.6927,55.7559,20259.0
2019-03-25 14:30:00,70.63,70.74,70.63,70.72,29159.0,55.7717,55.8586,55.7717,55.8428,29159.0
2019-03-25 14:40:00,70.71,70.81,70.68,70.75,32145.0,55.8349,55.9138,55.8112,55.8665,32145.0
2019-03-25 14:50:00,70.75,70.76,70.63,70.76,37499.0,55.8665,55.8744,55.7717,55.8744,37499.0
2019-03-25 15:00:00,70.76,70.83,70.68,70.77,34001.0,55.8744,55.9296,55.8112,55.8822,34001.0
2019-03-25 15:10:00,70.76,70.97,70.76,70.88,41660.0,55.8744,56.0402,55.8744,55.9691,41660.0
2019-03-25 15:20:00,70.88,71.06,70.83,70.99,36798.0,55.9691,56.1112,55.9296,56.056,36798.0
2019-03-25 15:30:00,70.98,71.07,70.94,70.97,53574.0,56.0481,56.1191,56.0165,56.0402,53574.0
2019-03-25 15:40:00,70.97,71.05,70.88,70.89,87690.0,56.0402,56.1033,55.9691,55.977,87690.0
2019-03-25 15:50:00,70.9,70.99,70.86,70.9,159677.0,55.9849,56.056,55.9533,55.9849,159677.0
2019-03-26 09:30:00,71.44,71.8,71.26,71.53,64250.0,56.4113,56.6956,56.2692,56.4824,64250.0
2019-03-26 09:40:00,71.55,71.86,71.33,71.37,45569.0,56.4982,56.7429,56.3244,56.356,45569.0
2019-03-26 09:50:00,71.34,71.34,71.01,71.24,44604.0,56.3323,56.3323,56.0718,56.2534,44604.0
2019-03-26 10:00:00,71.24,71.31,71.07,71.16,93512.0,56.2534,56.3087,56.1191,56.1902,93512.0
2019-03-26 10:10:00,71.17,71.41,71.16,71.39,74288.0,56.1981,56.3876,56.1902,56.3718,74288.0
2019-03-26 10:20:00,71.4,71.51,71.31,71.41,33216.0,56.3797,56.4666,56.3087,56.3876,33216.0
2019-03-26 10:30:00,71.41,71.42,71.2,71.24,31782.0,56.3876,56.3955,56.2218,56.2534,31782.0
2019-03-26 10:40:00,71.23,71.42,71.09,71.42,38103.0,56.2455,56.3955,56.1349,56.3955,38103.0
2019-03-26 10:50:00,71.42,71.47,71.35,71.39,44694.0,56.3955,56.435,56.3402,56.3718,44694.0
2019-03-26 11:00:00,71.38,71.5,71.26,71.5,71228.0,56.3639,56.4587,56.2692,56.4587,71228.0
2019-03-26 11:10:00,71.49,71.49,71.24,71.28,37151.0,56.4508,56.4508,56.2534,56.285,37151.0
2019-03-26 11:20:00,71.3,71.4,71.27,71.29,31543.0,56.3008,56.3797,56.2771,56.2929,31543.0
2019-03-26 11:30:00,71.3,71.33,71.16,71.29,26590.0,56.3008,56.3244,56.1902,56.2929,26590.0
2019-03-26 11:40:00,71.3,71.43,71.25,71.27,33051.0,56.3008,56.4034,56.2613,56.2771,33051.0
2019-03-26 11:50:00,71.26,71.27,70.99,71.06,57048.0,56.2692,56.2771,56.056,56.1112,57048.0
2019-03-26 12:00:00,71.06,71.19,71.04,71.1,24987.0,56.1112,56.2139,56.0954,56.1428,24987.0
2019-03-26 12:10:00,71.09,71.12,71.01,71.12,21731.0,56.1349,56.1586,56.0718,56.1586,21731.0
2019-03-26 12:20:00,71.12,71.12,70.74,70.8,49737.0,56.1586,56.1586,55.8586,55.9059,49737.0
2019-03-26 12:30:00,70.81,70.86,70.72,70.73,33307.0,55.9138,55.9533,55.8428,55.8507,33307.0
2019-03-26 12:40:00,70.76,70.78,70.68,70.7,26234.0,55.8744,55.8901,55.8112,55.827,26234.0
2019-03-26 12:50:00,70.7,70.8,70.67,70.77,23329.0,55.827,55.9059,55.8033,55.8822,23329.0
2019-03-26 13:00:00,70.77,70.84,70.74,70.82,21276.0,55.8822,55.9375,55.8586,55.9217,21276.0
2019-03-26 13:10:00,70.83,70.88,70.8,70.88,14479.0,55.9296,55.9691,55.9059,55.9691,14479.0
2019-03-26 13:20:00,70.87,70.87,70.66,70.71,81018.0,55.9612,55.9612,55.7954,55.8349,81018.0
2019-03-26 13:30:00,70.71,70.76,70.46,70.54,89173.0,55.8349,55.8744,55.6375,55.7006,89173.0
2019-03-26 13:40:00,70.55,70.73,70.47,70.7,34517.0,55.7085,55.8507,55.6454,55.827,34517.0
2019-03-26 13:50:00,70.7,70.71,70.49,70.55,17215.0,55.827,55.8349,55.6612,55.7085,17215.0
2019-03-26 14:00:00,70.54,70.67,70.45,70.6,31948.0,55.7006,55.8033,55.6296,55.748,31948.0
2019-03-26 14:10:00,70.61,70.63,70.55,70.6,27662.0,55.7559,55.7717,55.7085,55.748,27662.0
2019-03-26 14:20:00,70.59,70.66,70.52,70.52,29952.0,55.7401,55.7954,55.6848,55.6848,29952.0
2019-03-26 14:30:00,70.5,70.57,70.42,70.57,29907.0,55.669,55.7243,55.6059,55.7243,29907.0
2019-03-26 14:40:00,70.57,70.76,70.57,70.73,43347.0,55.7243,55.8744,55.7243,55.8507,43347.0
2019-03-26 14:50:00,70.72,70.82,70.67,70.81,41172.0,55.8428,55.9217,55.8033,55.9138,41172.0
2019-03-26 15:00:00,70.81,70.88,70.76,70.81,45434.0,55.9138,55.9691,55.8744,55.9138,45434.0
2019-03-26 15:10:00,70.81,70.86,70.65,70.66,44727.0,55.9138,55.9533,55.7875,55.7954,44727.0
2019-03-26 15:20:00,70.66,70.7,70.49,70.51,64676.0,55.7954,55.827,55.6612,55.6769,64676.0
2019-03-26 15:30:00,70.51,70.59,70.43,70.43,110108.0,55.6769,55.7401,55.6138,55.6138,110108.0
2019-03-26 15:40:00,70.43,70.5,70.26,70.4,179321.0,55.6138,55.669,55.4795,55.5901,179321.0
2019-03-26 15:50:00,70.4,70.65,70.39,70.51,322197.0,55.5901,55.7875,55.5822,55.6769,322197.0
2019-03-27 09:30:00,70.38,71.19,70.38,71.08,59781.0,55.5743,56.2139,55.5743,56.127,59781.0
2019-03-27 09:40:00,71.06,71.18,70.85,70.93,51988.0,56.1112,56.206,55.9454,56.0086,51988.0
2019-03-27 09:50:00,70.95,71.04,70.7,70.76,125902.0,56.0244,56.0954,55.827,55.8744,125902.0
2019-03-27 10:00:00,70.78,70.85,70.69,70.74,42198.0,55.8901,55.9454,55.8191,55.8586,42198.0
2019-03-27 10:10:00,70.76,70.94,70.75,70.94,44337.0,55.8744,56.0165,55.8665,56.0165,44337.0
2019-03-27 10:20:00,70.97,71.04,70.87,70.97,105453.0,56.0402,56.0954,55.9612,56.0402,105453.0
2019-03-27 10:30:00,70.96,70.98,70.76,70.79,82340.0,56.0323,56.0481,55.8744,55.898,82340.0
2019-03-27 10:40:00,70.78,70.87,70.74,70.81,93149.0,55.8901,55.9612,55.8586,55.9138,93149.0
2019-03-27 10:50:00,70.8,70.82,70.62,70.77,94333.0,55.9059,55.9217,55.7638,55.8822,94333.0
2019-03-27 11:00:00,70.78,70.84,70.58,70.66,97095.0,55.8901,55.9375,55.7322,55.7954,97095.0
2019-03-27 11:10:00,70.65,70.75,70.38,70.5,103244.0,55.7875,55.8665,55.5743,55.669,103244.0
2019-03-27 11:20:00,70.51,70.56,70.38,70.42,82916.0,55.6769,55.7164,55.5743,55.6059,82916.0
2019-03-27 11:30:00,70.38,70.52,70.26,70.4,50077.0,55.5743,55.6848,55.4795,55.5901,50077.0
2019-03-27 11:40:00,70.4,70.45,70.19,70.26,40100.0,55.5901,55.6296,55.4243,55.4795,40100.0
2019-03-27 11:50:00,70.25,70.43,70.24,70.34,39964.0,55.4716,55.6138,55.4637,55.5427,39964.0
2019-03-27 12:00:00,70.34,70.4,70.22,70.34,89594.0,55.5427,55.5901,55.448,55.5427,89594.0
2019-03-27 12:10:00,70.34,70.35,70.22,70.3,72055.0,55.5427,55.5506,55.448,55.5111,72055.0
2019-03-27 12:20:00,70.32,70.45,70.26,70.32,168410.0,55.5269,55.6296,55.4795,55.5269,168410.0
2019-03-27 12:30:00,70.29,70.34,70.23,70.29,128987.0,55.5032,55.5427,55.4558,55.5032,128987.0
2019-03-27 12:40:00,70.28,70.28,70.14,70.19,37312.0,55.4953,55.4953,55.3848,55.4243,37312.0
2019-03-27 12:50:00,70.18,70.22,70.13,70.19,31466.0,55.4164,55.448,55.3769,55.4243,31466.0
2019-03-27 13:00:00,70.19,70.19,70.02,70.03,49216.0,55.4243,55.4243,55.29,55.2979,49216.0
2019-03-27 13:10:00,70.02,70.29,70.02,70.25,102537.0,55.29,55.5032,55.29,55.4716,102537.0
2019-03-27 13:20:00,70.24,70.3,70.15,70.24,138380.0,55.4637,55.5111,55.3927,55.4637,138380.0
2019-03-27 13:30:00,70.23,70.44,70.23,70.37,47705.0,55.4558,55.6217,55.4558,55.5664,47705.0
2019-03-27 13:40:00,70.38,70.48,70.36,70.37,28241.0,55.5743,55.6533,55.5585,55.5664,28241.0
2019-03-27 13:50:00,70.37,70.49,70.36,70.39,26411.0,55.5664,55.6612,55.5585,55.5822,26411.0
2019-03-27 14:00:00,70.4,70.46,70.34,70.42,25096.0,55.5901,55.6375,55.5427,55.6059,25096.0
2019-03-27 14:10:00,70.43,70.51,70.38,70.38,47396.0,55.6138,55.6769,55.5743,55.5743,47396.0
2019-03-27 14:20:00,70.38,70.46,70.34,70.4,77384.0,55.5743,55.6375,55.5427,55.5901,77384.0
2019-03-27 14:30:00,70.38,70.47,70.22,70.23,58710.0,55.5743,55.6454,55.448,55.4558,58710.0
2019-03-27 14:40:00,70.23,70.32,70.21,70.31,31741.0,55.4558,55.5269,55.4401,55.519,31741.0
2019-03-27 14:50:00,70.31,70.4,70.3,70.34,42283.0,55.519,55.5901,55.5111,55.5427,42283.0
2019-03-27 15:00:00,70.36,70.42,70.25,70.26,95953.0,55.5585,55.6059,55.4716,55.4795,95953.0
2019-03-27 15:10:00,70.25,70.26,70.1,70.14,101360.0,55.4716,55.4795,55.3532,55.3848,101360.0
2019-03-27 15:20:00,70.15,70.33,70.12,70.31,43225.0,55.3927,55.5348,55.369,55.519,43225.0
2019-03-27 15:30:00,70.31,70.43,70.3,70.42,202450.0,55.519,55.6138,55.5111,55.6059,202450.0
2019-03-27 15:40:00,70.42,70.55,70.39,70.43,167013.0,55.6059,55.7085,55.5822,55.6138,167013.0
2019-03-27 15:50:00,70.43,70.51,70.31,70.5,364704.0,55.6138,55.6769,55.519,55.669,364704.0
2019-03-28 09:30:00,70.85,71.68,70.85,71.23,87314.0,55.9454,56.6008,55.9454,56.2455,87314.0
2019-03-28 09:40:00,71.26,71.48,71.09,71.11,59687.0,56.2692,56.4429,56.1349,56.1507,59687.0
2019-03-28 09:50:00,71.13,71.25,70.96,71.08,99243.0,56.1665,56.2613,56.0323,56.127,99243.0
2019-03-28 10:00:00,71.1,71.22,70.83,70.91,109957.0,56.1428,56.2376,55.9296,55.9928,109957.0
2019-03-28 10:10:00,70.92,70.97,70.59,70.64,53607.0,56.0007,56.0402,55.7401,55.7796,53607.0
2019-03-28 10:20:00,70.63,70.73,70.5,70.55,39336.0,55.7717,55.8507,55.669,55.7085,39336.0
2019-03-28 10:30:00,70.56,70.76,70.39,70.4,98942.0,55.7164,55.8744,55.5822,55.5901,98942.0
2019-03-28 10:40:00,70.4,70.78,70.4,70.7,172353.0,55.5901,55.8901,55.5901,55.827,172353.0
2019-03-28 10:50:00,70.68,70.77,70.59,70.66,159148.0,55.8112,55.8822,55.7401,55.7954,159148.0
2019-03-28 11:00:00,70.66,70.75,70.54,70.74,164312.0,55.7954,55.8665,55.7006,55.8586,164312.0
2019-03-28 11:10:00,70.72,70.74,70.53,70.53,134435.0,55.8428,55.8586,55.6927,55.6927,134435.0
2019-03-28 11:20:00,70.54,70.61,70.39,70.44,39773.0,55.7006,55.7559,55.5822,55.6217,39773.0
2019-03-28 11:30:00,70.44,70.6,70.4,70.54,106817.0,55.6217,55.748,55.5901,55.7006,106817.0
2019-03-28 11:40:00,70.53,70.77,70.43,70.72,118795.0,55.6927,55.8822,55.6138,55.8428,118795.0
2019-03-28 11:50:00,70.71,70.96,70.65,70.89,58618.0,55.8349,56.0323,55.7875,55.977,58618.0
2019-03-28 12:00:00,70.87,70.89,70.78,70.81,20928.0,55.9612,55.977,55.8901,55.9138,20928.0
2019-03-28 12:10:00,70.79,70.79,70.63,70.69,22364.0,55.898,55.898,55.7717,55.8191,22364.0
2019-03-28 12:20:00,70.69,70.8,70.68,70.79,32802.0,55.8191,55.9059,55.8112,55.898,32802.0
2019-03-28 12:30:00,70.8,70.92,70.75,70.84,56262.0,55.9059,56.0007,55.8665,55.9375,56262.0
2019-03-28 12:40:00,70.84,70.94,70.79,70.84,40437.0,55.9375,56.0165,55.898,55.9375,40437.0
2019-03-28 12:50:00,70.83,71.09,70.83,71.08,54884.0,55.9296,56.1349,55.9296,56.127,54884.0
2019-03-28 13:00:00,71.07,71.25,71.06,71.1,26022.0,56.1191,56.2613,56.1112,56.1428,26022.0
2019-03-28 13:10:00,71.12,71.35,71.12,71.31,21275.0,56.1586,56.3402,56.1586,56.3087,21275.0
2019-03-28 13:20:00,71.32,71.49,71.3,71.48,94327.0,56.3165,56.4508,56.3008,56.4429,94327.0
2019-03-28 13:30:00,71.47,71.54,71.35,71.4,99011.0,56.435,56.4903,56.3402,56.3797,99011.0
2019-03-28 13:40:00,71.39,71.46,71.38,71.4,18975.0,56.3718,56.4271,56.3639,56.3797,18975.0
2019-03-28 13:50:00,71.4,71.56,71.39,71.56,32875.0,56.3797,56.5061,56.3718,56.5061,32875.0
2019-03-28 14:00:00,71.56,71.59,71.49,71.51,33640.0,56.5061,56.5297,56.4508,56.4666,33640.0
2019-03-28 14:10:00,71.51,71.6,71.51,71.56,26184.0,56.4666,56.5376,56.4666,56.5061,26184.0
2019-03-28 14:20:00,71.55,71.64,71.45,71.61,44266.0,56.4982,56.5692,56.4192,56.5455,44266.0
2019-03-28 14:30:00,71.59,71.61,71.46,71.51,17224.0,56.5297,56.5455,56.4271,56.4666,17224.0
2019-03-28 14:40:00,71.52,71.52,71.3,71.33,27082.0,56.4745,56.4745,56.3008,56.3244,27082.0
2019-03-28 14:50:00,71.32,71.41,71.27,71.41,33393.0,56.3165,56.3876,56.2771,56.3876,33393.0
2019-03-28 15:00:00,71.42,71.55,71.37,71.42,29890.0,56.3955,56.4982,56.356,56.3955,29890.0
2019-03-28 15:10:00,71.42,71.49,71.4,71.42,25701.0,56.3955,56.4508,56.3797,56.3955,25701.0
2019-03-28 15:20:00,71.42,71.5,71.38,71.42,23884.0,56.3955,56.4587,56.3639,56.3955,23884.0
2019-03-28 15:30:00,71.42,71.44,71.33,71.39,47611.0,56.3955,56.4113,56.3244,56.3718,47611.0
2019-03-28 15:40:00,71.37,71.44,71.26,71.28,110405.0,56.356,56.4113,56.2692,56.285,110405.0
2019-03-28 15:50:00,71.29,71.31,71.11,71.11,349530.0,56.2929,56.3087,56.1507,56.1507,349530.0
2019-03-29 09:30:00,71.28,71.54,70.99,71.32,85732.0,56.285,56.4903,56.056,56.3165,85732.0
2019-03-29 09:40:00,71.32,71.42,71.09,71.09,26067.0,56.3165,56.3955,56.1349,56.1349,26067.0
2019-03-29 09:50:00,71.08,71.11,70.91,71.03,31113.0,56.127,56.1507,55.9928,56.0876,31113.0
2019-03-29 10:00:00,71.1,71.19,71.02,71.05,34138.0,56.1428,56.2139,56.0797,56.1033,34138.0
2019-03-29 10:10:00,71.06,71.21,70.98,71.14,30036.0,56.1112,56.2297,56.0481,56.1744,30036.0
2019-03-29 10:20:00,71.15,71.18,70.97,71.09,124551.0,56.1823,56.206,56.0402,56.1349,124551.0
2019-03-29 10:30:00,71.08,71.11,70.97,71.04,177492.0,56.127,56.1507,56.0402,56.0954,177492.0
2019-03-29 10:40:00,71.05,71.08,70.89,70.91,40966.0,56.1033,56.127,55.977,55.9928,40966.0
2019-03-29 10:50:00,70.91,71.08,70.86,71.08,39988.0,55.9928,56.127,55.9533,56.127,39988.0
2019-03-29 11:00:00,71.06,71.15,70.99,71.02,64406.0,56.1112,56.1823,56.056,56.0797,64406.0
2019-03-29 11:10:00,71.0,71.08,70.95,71.04,37607.0,56.0639,56.127,56.0244,56.0954,37607.0
2019-03-29 11:20:00,71.03,71.06,70.97,71.05,42868.0,56.0876,56.1112,56.0402,56.1033,42868.0
2019-03-29 11:30:00,71.06,71.09,70.98,71.05,46293.0,56.1112,56.1349,56.0481,56.1033,46293.0
2019-03-29 11:40:00,71.06,71.08,70.99,71.03,47486.0,56.1112,56.127,56.056,56.0876,47486.0
2019-03-29 11:50:00,71.04,71.09,70.99,71.04,51506.0,56.0954,56.1349,56.056,56.0954,51506.0
2019-03-29 12:00:00,71.04,71.05,70.87,70.95,25444.0,56.0954,56.1033,55.9612,56.0244,25444.0
2019-03-29 12:10:00,70.94,70.96,70.8,70.85,24180.0,56.0165,56.0323,55.9059,55.9454,24180.0
2019-03-29 12:20:00,70.86,70.98,70.84,70.9,35181.0,55.9533,56.0481,55.9375,55.9849,35181.0
2019-03-29 12:30:00,70.9,71.03,70.87,71.02,22179.0,55.9849,56.0876,55.9612,56.0797,22179.0
2019-03-29 12:40:00,71.02,71.13,71.02,71.12,19237.0,56.0797,56.1665,56.0797,56.1586,19237.0
2019-03-29 12:50:00,71.14,71.32,71.1,71.3,17367.0,56.1744,56.3165,56.1428,56.3008,17367.0
2019-03-29 13:00:00,71.31,71.36,71.27,71.32,22869.0,56.3087,56.3481,56.2771,56.3165,22869.0
2019-03-29 13:10:00,71.32,71.33,71.27,71.27,21026.0,56.3165,56.3244,56.2771,56.2771,21026.0
2019-03-29 13:20:00,71.26,71.31,71.23,71.31,21002.0,56.2692,56.3087,56.2455,56.3087,21002.0
2019-03-29 13:30:00,71.31,71.32,71.25,71.3,23477.0,56.3087,56.3165,56.2613,56.3008,23477.0
2019-03-29 13:40:00,71.29,71.33,71.17,71.19,30721.0,56.2929,56.3244,56.1981,56.2139,30721.0
2019-03-29 13:50:00,71.19,71.27,71.17,71.2,27169.0,56.2139,56.2771,56.1981,56.2218,27169.0
2019-03-29 14:00:00,71.19,71.24,71.15,71.17,24949.0,56.2139,56.2534,56.1823,56.1981,24949.0
2019-03-29 14:10:00,71.17,71.2,71.11,71.12,40415.0,56.1981,56.2218,56.1507,56.1586,40415.0
2019-03-29 14:20:00,71.13,71.23,71.13,71.22,22987.0,56.1665,56.2455,56.1665,56.2376,22987.0
2019-03-29 14:30:00,71.23,71.3,71.21,71.21,33012.0,56.2455,56.3008,56.2297,56.2297,33012.0
2019-03-29 14:40:00,71.21,71.25,71.14,71.25,26431.0,56.2297,56.2613,56.1744,56.2613,26431.0
2019-03-29 14:50:00,71.24,71.42,71.23,71.35,34050.0,56.2534,56.3955,56.2455,56.3402,34050.0
2019-03-29 15:00:00,71.36,71.39,71.29,71.34,35271.0,56.3481,56.3718,56.2929,56.3323,35271.0
2019-03-29 15:10:00,71.33,71.34,71.23,71.25,37289.0,56.3244,56.3323,56.2455,56.2613,37289.0
2019-03-29 15:20:00,71.25,71.27,71.17,71.17,40604.0,56.2613,56.2771,56.1981,56.1981,40604.0
2019-03-29 15:30:00,71.18,71.24,71.09,71.23,65689.0,56.206,56.2534,56.1349,56.2455,65689.0
2019-03-29 15:40:00,71.24,71.24,71.04,71.04,94657.0,56.2534,56.2534,56.0954,56.0954,94657.0
2019-03-29 15:50:00,71.05,71.15,71.01,71.07,237133.0,56.1033,56.1823,56.0718,56.1191,237133.0
2019-04-01 09:30:00,71.36,71.63,71.17,71.61,190448.0,56.3481,56.5613,56.1981,56.5455,190448.0
2019-04-01 09:40:00,71.61,71.63,71.13,71.18,85360.0,56.5455,56.5613,56.1665,56.206,85360.0
2019-04-01 09:50:00,71.18,71.21,71.09,71.21,54144.0,56.206,56.2297,56.1349,56.2297,54144.0
2019-04-01 10:00:00,71.21,71.76,71.21,71.5,79052.0,56.2297,56.664,56.2297,56.4587,79052.0
2019-04-01 10:10:00,71.5,71.65,71.43,71.64,40121.0,56.4587,56.5771,56.4034,56.5692,40121.0
2019-04-01 10:20:00,71.64,71.7,71.5,71.5,25483.0,56.5692,56.6166,56.4587,56.4587,25483.0
2019-04-01 10:30:00,71.52,71.62,71.35,71.4,40972.0,56.4745,56.5534,56.3402,56.3797,40972.0
2019-04-01 10:40:00,71.4,71.45,71.25,71.3,26418.0,56.3797,56.4192,56.2613,56.3008,26418.0
2019-04-01 10:50:00,71.3,71.32,71.1,71.24,69929.0,56.3008,56.3165,56.1428,56.2534,69929.0
2019-04-01 11:00:00,71.25,71.39,71.18,71.37,55353.0,56.2613,56.3718,56.206,56.356,55353.0
2019-04-01 11:10:00,71.38,71.43,71.29,71.42,39178.0,56.3639,56.4034,56.2929,56.3955,39178.0
2019-04-01 11:20:00,71.43,71.6,71.43,71.59,46426.0,56.4034,56.5376,56.4034,56.5297,46426.0
2019-04-01 11:30:00,71.58,71.64,71.45,71.48,45000.0,56.5219,56.5692,56.4192,56.4429,45000.0
2019-04-01 11:40:00,71.49,71.54,71.3,71.45,64439.0,56.4508,56.4903,56.3008,56.4192,64439.0
2019-04-01 11:50:00,71.49,71.8,71.46,71.7,86002.0,56.4508,56.6956,56.4271,56.6166,86002.0
2019-04-01 12:00:00,71.68,71.7,71.57,71.64,51356.0,56.6008,56.6166,56.514,56.5692,51356.0
2019-04-01 12:10:00,71.65,71.87,71.65,71.84,39867.0,56.5771,56.7508,56.5771,56.7272,39867.0
2019-04-01 12:20:00,71.83,71.85,71.65,71.65,25469.0,56.7193,56.7351,56.5771,56.5771,25469.0
2019-04-01 12:30:00,71.65,71.71,71.53,71.55,24824.0,56.5771,56.6245,56.4824,56.4982,24824.0
2019-04-01 12:40:00,71.56,71.72,71.52,71.72,23434.0,56.5061,56.6324,56.4745,56.6324,23434.0
2019-04-01 12:50:00,71.72,71.72,71.59,71.59,30485.0,56.6324,56.6324,56.5297,56.5297,30485.0
2019-04-01 13:00:00,71.59,71.69,71.52,71.68,24788.0,56.5297,56.6087,56.4745,56.6008,24788.0
2019-04-01 13:10:00,71.67,71.71,71.6,71.65,25843.0,56.5929,56.6245,56.5376,56.5771,25843.0
2019-04-01 13:20:00,71.65,71.73,71.6,71.73,27961.0,56.5771,56.6403,56.5376,56.6403,27961.0
2019-04-01 13:30:00,71.73,71.87,71.72,71.87,37769.0,56.6403,56.7508,56.6324,56.7508,37769.0
2019-04-01 13:40:00,71.87,71.95,71.86,71.9,35259.0,56.7508,56.814,56.7429,56.7745,35259.0
2019-04-01 13:50:00,71.91,71.99,71.89,71.98,41956.0,56.7824,56.8456,56.7666,56.8377,41956.0
2019-04-01 14:00:00,71.99,72.15,71.94,72.02,67131.0,56.8456,56.9719,56.8061,56.8693,67131.0
2019-04-01 14:10:00,72.02,72.03,71.94,72.0,35559.0,56.8693,56.8772,56.8061,56.8535,35559.0
2019-04-01 14:20:00,72.0,72.08,71.95,71.97,44166.0,56.8535,56.9167,56.814,56.8298,44166.0
2019-04-01 14:30:00,71.97,72.04,71.94,72.01,37142.0,56.8298,56.8851,56.8061,56.8614,37142.0
2019-04-01 14:40:00,72.01,72.03,71.87,71.91,30167.0,56.8614,56.8772,56.7508,56.7824,30167.0
2019-04-01 14:50:00,71.91,72.0,71.82,71.94,46136.0,56.7824,56.8535,56.7114,56.8061,46136.0
2019-04-01 15:00:00,71.94,71.95,71.8,71.84,40646.0,56.8061,56.814,56.6956,56.7272,40646.0
2019-04-01 15:10:00,71.84,71.9,71.77,71.88,30819.0,56.7272,56.7745,56.6719,56.7587,30819.0
2019-04-01 15:20:00,71.89,72.0,71.88,71.95,41666.0,56.7666,56.8535,56.7587,56.814,41666.0
2019-04-01 15:30:00,71.95,72.08,71.89,72.08,79796.0,56.814,56.9167,56.7666,56.9167,79796.0
2019-04-01 15:40:00,72.08,72.1,72.01,72.07,144498.0,56.9167,56.9325,56.8614,56.9088,144498.0
2019-04-01 15:50:00,72.06,72.26,72.06,72.1,259021.0,56.9009,57.0588,56.9009,56.9325,259021.0
2019-04-02 09:30:00,72.03,72.03,71.55,71.79,72088.0,56.8772,56.8772,56.4982,56.6877,72088.0
2019-04-02 09:40:00,71.79,71.86,71.5,71.5,94381.0,56.6877,56.7429,56.4587,56.4587,94381.0
2019-04-02 09:50:00,71.5,71.98,71.45,71.95,37434.0,56.4587,56.8377,56.4192,56.814,37434.0
2019-04-02 10:00:00,71.92,71.98,71.75,71.91,28173.0,56.7903,56.8377,56.6561,56.7824,28173.0
2019-04-02 10:10:00,71.92,71.93,71.75,71.86,32673.0,56.7903,56.7982,56.6561,56.7429,32673.0
2019-04-02 10:20:00,71.86,71.86,71.67,71.78,26200.0,56.7429,56.7429,56.5929,56.6798,26200.0
2019-04-02 10:30:00,71.76,71.83,71.68,71.78,16215.0,56.664,56.7193,56.6008,56.6798,16215.0
2019-04-02 10:40:00,71.76,71.76,71.55,71.57,25171.0,56.664,56.664,56.4982,56.514,25171.0
2019-04-02 10:50:00,71.58,71.68,71.46,71.47,43620.0,56.5219,56.6008,56.4271,56.435,43620.0
2019-04-02 11:00:00,71.46,71.49,71.22,71.23,31197.0,56.4271,56.4508,56.2376,56.2455,31197.0
2019-04-02 11:10:00,71.23,71.43,71.12,71.43,35037.0,56.2455,56.4034,56.1586,56.4034,35037.0
2019-04-02 11:20:00,71.41,71.57,71.39,71.55,44331.0,56.3876,56.514,56.3718,56.4982,44331.0
2019-04-02 11:30:00,71.54,71.55,71.38,71.43,44947.0,56.4903,56.4982,56.3639,56.4034,44947.0
2019-04-02 11:40:00,71.43,71.43,71.3,71.37,55879.0,56.4034,56.4034,56.3008,56.356,55879.0
2019-04-02 11:50:00,71.38,71.53,71.33,71.53,40178.0,56.3639,56.4824,56.3244,56.4824,40178.0
2019-04-02 12:00:00,71.56,71.67,71.51,71.55,35598.0,56.5061,56.5929,56.4666,56.4982,35598.0
2019-04-02 12:10:00,71.56,71.59,71.46,71.48,15362.0,56.5061,56.5297,56.4271,56.4429,15362.0
2019-04-02 12:20:00,71.48,71.52,71.42,71.45,27312.0,56.4429,56.4745,56.3955,56.4192,27312.0
2019-04-02 12:30:00,71.45,71.58,71.45,71.48,20440.0,56.4192,56.5219,56.4192,56.4429,20440.0
2019-04-02 12:40:00,71.48,71.53,71.32,71.53,29274.0,56.4429,56.4824,56.3165,56.4824,29274.0
2019-04-02 12:50:00,71.55,71.62,71.5,71.54,16613.0,56.4982,56.5534,56.4587,56.4903,16613.0
2019-04-02 13:00:00,71.53,71.55,71.45,71.53,19443.0,56.4824,56.4982,56.4192,56.4824,19443.0
2019-04-02 13:10:00,71.57,71.57,71.45,71.46,17636.0,56.514,56.514,56.4192,56.4271,17636.0
2019-04-02 13:20:00,71.45,71.61,71.45,71.56,24200.0,56.4192,56.5455,56.4192,56.5061,24200.0
2019-04-02 13:30:00,71.57,71.64,71.54,71.63,15492.0,56.514,56.5692,56.4903,56.5613,15492.0
2019-04-02 13:40:00,71.64,71.68,71.58,71.64,16978.0,56.5692,56.6008,56.5219,56.5692,16978.0
2019-04-02 13:50:00,71.63,71.68,71.59,71.64,22079.0,56.5613,56.6008,56.5297,56.5692,22079.0
2019-04-02 14:00:00,71.66,71.68,71.59,71.65,23403.0,56.585,56.6008,56.5297,56.5771,23403.0
2019-04-02 14:10:00,71.65,71.67,71.48,71.5,24974.0,56.5771,56.5929,56.4429,56.4587,24974.0
2019-04-02 14:20:00,71.5,71.59,71.5,71.52,29123.0,56.4587,56.5297,56.4587,56.4745,29123.0
2019-04-02 14:30:00,71.53,71.62,71.52,71.52,22918.0,56.4824,56.5534,56.4745,56.4745,22918.0
2019-04-02 14:40:00,71.51,71.55,71.48,71.49,22560.0,56.4666,56.4982,56.4429,56.4508,22560.0
2019-04-02 14:50:00,71.48,71.55,71.44,71.52,35570.0,56.4429,56.4982,56.4113,56.4745,35570.0
2019-04-02 15:00:00,71.51,71.55,71.48,71.51,37504.0,56.4666,56.4982,56.4429,56.4666,37504.0
2019-04-02 15:10:00,71.51,71.52,71.45,71.48,27408.0,56.4666,56.4745,56.4192,56.4429,27408.0
2019-04-02 15:20:00,71.48,71.52,71.46,71.52,35415.0,56.4429,56.4745,56.4271,56.4745,35415.0
2019-04-02 15:30:00,71.53,71.53,71.42,71.42,55399.0,56.4824,56.4824,56.3955,56.3955,55399.0
2019-04-02 15:40:00,71.43,71.43,71.37,71.42,102945.0,56.4034,56.4034,56.356,56.3955,102945.0
2019-04-02 15:50:00,71.42,71.5,71.39,71.46,202648.0,56.3955,56.4587,56.3718,56.4271,202648.0
2019-04-03 09:30:00,71.84,72.62,71.75,72.47,117411.0,56.7272,57.3431,56.6561,57.2246,117411.0
2019-04-03 09:40:00,72.51,72.72,72.39,72.52,57582.0,57.2562,57.422,57.1615,57.2641,57582.0
2019-04-03 09:50:00,72.51,72.63,72.28,72.32,53953.0,57.2562,57.351,57.0746,57.1062,53953.0
2019-04-03 10:00:00,72.32,72.32,72.04,72.16,48878.0,57.1062,57.1062,56.8851,56.9798,48878.0
2019-04-03 10:10:00,72.17,72.34,72.13,72.34,38432.0,56.9877,57.122,56.9561,57.122,38432.0
2019-04-03 10:20:00,72.36,72.38,72.15,72.21,37149.0,57.1378,57.1536,56.9719,57.0193,37149.0
2019-04-03 10:30:00,72.21,72.44,72.18,72.43,39855.0,57.0193,57.2009,56.9956,57.193,39855.0
2019-04-03 10:40:00,72.41,72.41,72.23,72.28,31755.0,57.1772,57.1772,57.0351,57.0746,31755.0
2019-04-03 10:50:00,72.27,72.41,72.26,72.38,42316.0,57.0667,57.1772,57.0588,57.1536,42316.0
2019-04-03 11:00:00,72.38,72.59,72.37,72.52,43638.0,57.1536,57.3194,57.1457,57.2641,43638.0
2019-04-03 11:10:00,72.54,72.61,72.39,72.39,58892.0,57.2799,57.3352,57.1615,57.1615,58892.0
2019-04-03 11:20:00,72.38,72.46,72.31,72.38,64979.0,57.1536,57.2167,57.0983,57.1536,64979.0
2019-04-03 11:30:00,72.37,72.45,72.21,72.26,53777.0,57.1457,57.2088,57.0193,57.0588,53777.0
2019-04-03 11:40:00,72.27,72.38,72.24,72.38,26226.0,57.0667,57.1536,57.043,57.1536,26226.0
2019-04-03 11:50:00,72.39,72.48,72.37,72.41,20099.0,57.1615,57.2325,57.1457,57.1772,20099.0
2019-04-03 12:00:00,72.41,72.52,72.39,72.48,22654.0,57.1772,57.2641,57.1615,57.2325,22654.0
2019-04-03 12:10:00,72.5,72.59,72.48,72.53,16677.0,57.2483,57.3194,57.2325,57.272,16677.0
2019-04-03 12:20:00,72.52,72.68,72.49,72.65,27482.0,57.2641,57.3904,57.2404,57.3668,27482.0
2019-04-03 12:30:00,72.64,72.67,72.55,72.61,59448.0,57.3589,57.3825,57.2878,57.3352,59448.0
2019-04-03 12:40:00,72.62,72.77,72.61,72.7,43208.0,57.3431,57.4615,57.3352,57.4062,43208.0
2019-04-03 12:50:00,72.7,72.78,72.65,72.75,20258.0,57.4062,57.4694,57.3668,57.4457,20258.0
2019-04-03 13:00:00,72.76,72.77,72.66,72.68,12966.0,57.4536,57.4615,57.3747,57.3904,12966.0
2019-04-03 13:10:00,72.69,72.7,72.56,72.61,18465.0,57.3983,57.4062,57.2957,57.3352,18465.0
2019-04-03 13:20:00,72.6,72.68,72.57,72.66,12221.0,57.3273,57.3904,57.3036,57.3747,12221.0
2019-04-03 13:30:00,72.66,72.74,72.63,72.71,17758.0,57.3747,57.4378,57.351,57.4141,17758.0
2019-04-03 13:40:00,72.7,72.7,72.62,72.62,21538.0,57.4062,57.4062,57.3431,57.3431,21538.0
2019-04-03 13:50:00,72.63,72.64,72.45,72.48,53760.0,57.351,57.3589,57.2088,57.2325,53760.0
2019-04-03 14:00:00,72.48,72.48,72.34,72.39,34916.0,57.2325,57.2325,57.122,57.1615,34916.0
2019-04-03 14:10:00,72.39,72.42,72.31,72.34,44657.0,57.1615,57.1851,57.0983,57.122,44657.0
2019-04-03 14:20:00,72.35,72.51,72.28,72.5,54910.0,57.1299,57.2562,57.0746,57.2483,54910.0
2019-04-03 14:30:00,72.49,72.52,72.39,72.39,23166.0,57.2404,57.2641,57.1615,57.1615,23166.0
2019-04-03 14:40:00,72.4,72.44,72.35,72.39,27600.0,57.1693,57.2009,57.1299,57.1615,27600.0
2019-04-03 14:50:00,72.38,72.41,72.31,72.32,24395.0,57.1536,57.1772,57.0983,57.1062,24395.0
2019-04-03 15:00:00,72.31,72.55,72.28,72.42,40823.0,57.0983,57.2878,57.0746,57.1851,40823.0
2019-04-03 15:10:00,72.41,72.41,72.32,72.36,25134.0,57.1772,57.1772,57.1062,57.1378,25134.0
2019-04-03 15:20:00,72.37,72.55,72.35,72.54,34280.0,57.1457,57.2878,57.1299,57.2799,34280.0
2019-04-03 15:30:00,72.53,72.54,72.45,72.45,58945.0,57.272,57.2799,57.2088,57.2088,58945.0
2019-04-03 15:40:00,72.46,72.57,72.43,72.57,115195.0,57.2167,57.3036,57.193,57.3036,115195.0
2019-04-03 15:50:00,72.57,72.67,72.51,72.54,154432.0,57.3036,57.3825,57.2562,57.2799,154432.0
2019-04-04 09:30:00,72.48,72.9,72.29,72.9,31217.0,57.2325,57.5642,57.0825,57.5642,31217.0
2019-04-04 09:40:00,72.93,73.11,72.77,73.06,98088.0,57.5879,57.73,57.4615,57.6905,98088.0
2019-04-04 09:50:00,73.06,73.24,73.05,73.21,25019.0,57.6905,57.8326,57.6826,57.809,25019.0
2019-04-04 10:00:00,73.2,73.42,73.18,73.32,59064.0,57.8011,57.9748,57.7853,57.8958,59064.0
2019-04-04 10:10:00,73.32,73.46,73.28,73.41,38026.0,57.8958,58.0064,57.8642,57.9669,38026.0
2019-04-04 10:20:00,73.4,73.53,73.38,73.45,43788.0,57.959,58.0616,57.9432,57.9985,43788.0
2019-04-04 10:30:00,73.46,73.63,73.29,73.63,79065.0,58.0064,58.1406,57.8721,58.1406,79065.0
2019-04-04 10:40:00,73.64,73.84,73.58,73.81,35377.0,58.1485,58.3064,58.1011,58.2827,35377.0
2019-04-04 10:50:00,73.81,73.91,73.72,73.81,34352.0,58.2827,58.3617,58.2117,58.2827,34352.0
2019-04-04 11:00:00,73.79,73.92,73.74,73.88,64564.0,58.2669,58.3696,58.2275,58.338,64564.0
2019-04-04 11:10:00,73.87,73.88,73.66,73.66,26724.0,58.3301,58.338,58.1643,58.1643,26724.0
2019-04-04 11:20:00,73.67,73.9,73.65,73.86,40055.0,58.1722,58.3538,58.1564,58.3222,40055.0
2019-04-04 11:30:00,73.86,73.98,73.68,73.94,62163.0,58.3222,58.417,58.1801,58.3854,62163.0
2019-04-04 11:40:00,73.95,74.05,73.85,73.95,54002.0,58.3933,58.4722,58.3143,58.3933,54002.0
2019-04-04 11:50:00,73.95,74.13,73.85,74.07,37485.0,58.3933,58.5354,58.3143,58.488,37485.0
2019-04-04 12:00:00,74.06,74.09,73.98,73.98,24881.0,58.4801,58.5038,58.417,58.417,24881.0
2019-04-04 12:10:00,73.96,73.96,73.71,73.76,38272.0,58.4012,58.4012,58.2038,58.2432,38272.0
2019-04-04 12:20:00,73.76,73.88,73.76,73.79,26484.0,58.2432,58.338,58.2432,58.2669,26484.0
2019-04-04 12:30:00,73.78,73.86,73.72,73.84,56794.0,58.259,58.3222,58.2117,58.3064,56794.0
2019-04-04 12:40:00,73.85,73.89,73.74,73.88,58163.0,58.3143,58.3459,58.2275,58.338,58163.0
2019-04-04 12:50:00,73.87,73.99,73.87,73.92,21626.0,58.3301,58.4249,58.3301,58.3696,21626.0
2019-04-04 13:00:00,73.94,74.12,73.94,74.11,24574.0,58.3854,58.5275,58.3854,58.5196,24574.0
2019-04-04 13:10:00,74.11,74.13,73.98,74.07,21594.0,58.5196,58.5354,58.417,58.488,21594.0
2019-04-04 13:20:00,74.07,74.2,74.04,74.19,41253.0,58.488,58.5907,58.4643,58.5828,41253.0
2019-04-04 13:30:00,74.2,74.23,74.14,74.22,44423.0,58.5907,58.6144,58.5433,58.6065,44423.0
2019-04-04 13:40:00,74.21,74.31,74.21,74.27,40716.0,58.5986,58.6775,58.5986,58.646,40716.0
2019-04-04 13:50:00,74.27,74.36,74.25,74.26,24865.0,58.646,58.717,58.6302,58.6381,24865.0
2019-04-04 14:00:00,74.27,74.39,74.26,74.33,46474.0,58.646,58.7407,58.6381,58.6933,46474.0
2019-04-04 14:10:00,74.33,74.36,74.27,74.28,37889.0,58.6933,58.717,58.646,58.6539,37889.0
2019-04-04 14:20:00,74.28,74.47,74.27,74.45,40417.0,58.6539,58.8039,58.646,58.7881,40417.0
2019-04-04 14:30:00,74.45,74.49,74.39,74.43,44064.0,58.7881,58.8197,58.7407,58.7723,44064.0
2019-04-04 14:40:00,74.42,74.55,74.39,74.44,51949.0,58.7644,58.8671,58.7407,58.7802,51949.0
2019-04-04 14:50:00,74.44,74.44,74.35,74.39,34566.0,58.7802,58.7802,58.7091,58.7407,34566.0
2019-04-04 15:00:00,74.41,74.41,74.29,74.34,31095.0,58.7565,58.7565,58.6618,58.7012,31095.0
2019-04-04 15:10:00,74.34,74.4,74.34,74.36,33740.0,58.7012,58.7486,58.7012,58.717,33740.0
2019-04-04 15:20:00,74.36,74.38,74.25,74.26,47311.0,58.717,58.7328,58.6302,58.6381,47311.0
2019-04-04 15:30:00,74.26,74.42,74.26,74.36,65806.0,58.6381,58.7644,58.6381,58.717,65806.0
2019-04-04 15:40:00,74.36,74.5,74.33,74.5,137893.0,58.717,58.8276,58.6933,58.8276,137893.0
2019-04-04 15:50:00,74.49,74.59,74.46,74.57,216798.0,58.8197,58.8986,58.796,58.8829,216798.0
2019-04-05 09:30:00,74.95,75.04,74.33,74.47,97084.0,59.1829,59.254,58.6933,58.8039,97084.0
2019-04-05 09:40:00,74.52,74.72,74.37,74.56,42923.0,58.8434,59.0013,58.7249,58.875,42923.0
2019-04-05 09:50:00,74.53,74.93,74.48,74.87,67414.0,58.8513,59.1671,58.8118,59.1197,67414.0
2019-04-05 10:00:00,74.88,74.9,74.63,74.85,88215.0,59.1276,59.1434,58.9302,59.1039,88215.0
2019-04-05 10:10:00,74.85,75.08,74.78,74.97,80003.0,59.1039,59.2856,59.0487,59.1987,80003.0
2019-04-05 10:20:00,74.95,75.0,74.51,74.72,326969.0,59.1829,59.2224,58.8355,59.0013,326969.0
2019-04-05 10:30:00,74.71,74.79,74.4,74.48,98988.0,58.9934,59.0566,58.7486,58.8118,98988.0
2019-04-05 10:40:00,74.5,74.72,74.42,74.64,49557.0,58.8276,59.0013,58.7644,58.9381,49557.0
2019-04-05 10:50:00,74.64,74.71,74.55,74.57,22872.0,58.9381,58.9934,58.8671,58.8829,22872.0
2019-04-05 11:00:00,74.58,74.65,74.52,74.64,22940.0,58.8907,58.946,58.8434,58.9381,22940.0
2019-04-05 11:10:00,74.64,74.96,74.64,74.82,81349.0,58.9381,59.1908,58.9381,59.0803,81349.0
2019-04-05 11:20:00,74.83,74.9,74.67,74.87,27271.0,59.0882,59.1434,58.9618,59.1197,27271.0
2019-04-05 11:30:00,74.86,74.92,74.78,74.89,40864.0,59.1118,59.1592,59.0487,59.1355,40864.0
2019-04-05 11:40:00,74.89,74.97,74.83,74.87,34848.0,59.1355,59.1987,59.0882,59.1197,34848.0
2019-04-05 11:50:00,74.87,74.98,74.77,74.91,65437.0,59.1197,59.2066,59.0408,59.1513,65437.0
2019-04-05 12:00:00,74.92,74.96,74.78,74.88,35104.0,59.1592,59.1908,59.0487,59.1276,35104.0
2019-04-05 12:10:00,74.88,74.95,74.85,74.94,36710.0,59.1276,59.1829,59.1039,59.175,36710.0
2019-04-05 12:20:00,74.94,75.15,74.94,75.06,68363.0,59.175,59.3408,59.175,59.2698,68363.0
2019-04-05 12:30:00,75.05,75.05,74.82,74.83,105082.0,59.2619,59.2619,59.0803,59.0882,105082.0
2019-04-05 12:40:00,74.81,75.03,74.8,75.01,34639.0,59.0724,59.2461,59.0645,59.2303,34639.0
2019-04-05 12:50:00,75.01,75.07,74.98,75.06,37188.0,59.2303,59.2777,59.2066,59.2698,37188.0
2019-04-05 13:00:00,75.06,75.06,74.88,74.89,28511.0,59.2698,59.2698,59.1276,59.1355,28511.0
2019-04-05 13:10:00,74.88,75.03,74.85,75.02,51025.0,59.1276,59.2461,59.1039,59.2382,51025.0
2019-04-05 13:20:00,75.01,75.06,74.97,74.98,28642.0,59.2303,59.2698,59.1987,59.2066,28642.0
2019-04-05 13:30:00,74.98,74.98,74.81,74.86,55656.0,59.2066,59.2066,59.0724,59.1118,55656.0
2019-04-05 13:40:00,74.86,74.96,74.86,74.96,19959.0,59.1118,59.1908,59.1118,59.1908,19959.0
2019-04-05 13:50:00,74.97,75.09,74.95,75.06,36222.0,59.1987,59.2935,59.1829,59.2698,36222.0
2019-04-05 14:00:00,75.06,75.06,74.93,74.98,44092.0,59.2698,59.2698,59.1671,59.2066,44092.0
2019-04-05 14:10:00,74.97,74.98,74.89,74.9,28690.0,59.1987,59.2066,59.1355,59.1434,28690.0
2019-04-05 14:20:00,74.9,74.92,74.83,74.91,26946.0,59.1434,59.1592,59.0882,59.1513,26946.0
2019-04-05 14:30:00,74.9,74.93,74.85,74.92,41787.0,59.1434,59.1671,59.1039,59.1592,41787.0
2019-04-05 14:40:00,74.93,74.93,74.73,74.77,39487.0,59.1671,59.1671,59.0092,59.0408,39487.0
2019-04-05 14:50:00,74.76,74.82,74.72,74.72,35955.0,59.0329,59.0803,59.0013,59.0013,35955.0
2019-04-05 15:00:00,74.72,74.75,74.59,74.61,44329.0,59.0013,59.025,58.8986,58.9144,44329.0
2019-04-05 15:10:00,74.61,74.68,74.56,74.56,60330.0,58.9144,58.9697,58.875,58.875,60330.0
2019-04-05 15:20:00,74.57,74.71,74.56,74.61,72100.0,58.8829,58.9934,58.875,58.9144,72100.0
2019-04-05 15:30:00,74.59,74.76,74.58,74.7,70208.0,58.8986,59.0329,58.8907,58.9855,70208.0
2019-04-05 15:40:00,74.7,74.73,74.6,74.62,88336.0,58.9855,59.0092,58.9065,58.9223,88336.0
2019-04-05 15:50:00,74.62,74.8,74.61,74.78,224953.0,58.9223,59.0645,58.9144,59.0487,224953.0
2019-04-08 09:30:00,74.62,74.86,74.38,74.57,50915.0,58.9223,59.1118,58.7328,58.8829,50915.0
2019-04-08 09:40:00,74.56,74.82,74.53,74.73,37046.0,58.875,59.0803,58.8513,59.0092,37046.0
2019-04-08 09:50:00,74.7,75.02,74.56,74.89,36774.0,58.9855,59.2382,58.875,59.1355,36774.0
2019-04-08 10:00:00,74.85,74.99,74.83,74.92,19677.0,59.1039,59.2145,59.0882,59.1592,19677.0
2019-04-08 10:10:00,74.93,74.94,74.75,74.81,27003.0,59.1671,59.175,59.025,59.0724,27003.0
2019-04-08 10:20:00,74.84,74.98,74.81,74.97,23956.0,59.0961,59.2066,59.0724,59.1987,23956.0
2019-04-08 10:30:00,74.96,75.04,74.88,74.95,13935.0,59.1908,59.254,59.1276,59.1829,13935.0
2019-04-08 10:40:00,74.95,75.02,74.85,74.97,29784.0,59.1829,59.2382,59.1039,59.1987,29784.0
2019-04-08 10:50:00,74.99,75.03,74.9,74.92,37599.0,59.2145,59.2461,59.1434,59.1592,37599.0
2019-04-08 11:00:00,74.91,75.03,74.87,74.94,141757.0,59.1513,59.2461,59.1197,59.175,141757.0
2019-04-08 11:10:00,74.96,75.07,74.74,74.87,162088.0,59.1908,59.2777,59.0171,59.1197,162088.0
2019-04-08 11:20:00,74.86,75.01,74.83,75.01,29670.0,59.1118,59.2303,59.0882,59.2303,29670.0
2019-04-08 11:30:00,75.01,75.21,75.0,75.15,31652.0,59.2303,59.3882,59.2224,59.3408,31652.0
2019-04-08 11:40:00,75.15,75.28,75.15,75.28,37334.0,59.3408,59.4435,59.3408,59.4435,37334.0
2019-04-08 11:50:00,75.28,75.29,75.12,75.17,23211.0,59.4435,59.4514,59.3171,59.3566,23211.0
2019-04-08 12:00:00,75.17,75.21,74.99,75.1,26291.0,59.3566,59.3882,59.2145,59.3014,26291.0
2019-04-08 12:10:00,75.09,75.14,75.07,75.09,23159.0,59.2935,59.3329,59.2777,59.2935,23159.0
2019-04-08 12:20:00,75.1,75.14,75.04,75.04,25308.0,59.3014,59.3329,59.254,59.254,25308.0
2019-04-08 12:30:00,75.04,75.04,74.91,75.02,28244.0,59.254,59.254,59.1513,59.2382,28244.0
2019-04-08 12:40:00,75.01,75.03,74.9,74.94,20844.0,59.2303,59.2461,59.1434,59.175,20844.0
2019-04-08 12:50:00,74.95,75.08,74.95,75.04,14948.0,59.1829,59.2856,59.1829,59.254,14948.0
2019-04-08 13:00:00,75.05,75.09,74.91,74.92,42942.0,59.2619,59.2935,59.1513,59.1592,42942.0
2019-04-08 13:10:00,74.93,75.0,74.82,74.98,46803.0,59.1671,59.2224,59.0803,59.2066,46803.0
2019-04-08 13:20:00,75.0,75.09,74.98,75.03,10187.0,59.2224,59.2935,59.2066,59.2461,10187.0
2019-04-08 13:30:00,75.03,75.06,74.97,75.01,16606.0,59.2461,59.2698,59.1987,59.2303,16606.0
2019-04-08 13:40:00,75.01,75.02,74.92,74.94,14852.0,59.2303,59.2382,59.1592,59.175,14852.0
2019-04-08 13:50:00,74.92,75.04,74.92,75.03,17521.0,59.1592,59.254,59.1592,59.2461,17521.0
2019-04-08 14:00:00,75.04,75.14,75.04,75.14,15659.0,59.254,59.3329,59.254,59.3329,15659.0
2019-04-08 14:10:00,75.13,75.17,75.08,75.14,12838.0,59.325,59.3566,59.2856,59.3329,12838.0
2019-04-08 14:20:00,75.14,75.16,75.11,75.16,12567.0,59.3329,59.3487,59.3093,59.3487,12567.0
2019-04-08 14:30:00,75.16,75.16,75.06,75.09,23860.0,59.3487,59.3487,59.2698,59.2935,23860.0
2019-04-08 14:40:00,75.1,75.1,74.96,74.98,65987.0,59.3014,59.3014,59.1908,59.2066,65987.0
2019-04-08 14:50:00,74.98,74.99,74.86,74.93,25293.0,59.2066,59.2145,59.1118,59.1671,25293.0
2019-04-08 15:00:00,74.93,74.98,74.8,74.82,25936.0,59.1671,59.2066,59.0645,59.0803,25936.0
2019-04-08 15:10:00,74.83,74.85,74.68,74.74,45567.0,59.0882,59.1039,58.9697,59.0171,45567.0
2019-04-08 15:20:00,74.74,74.8,74.68,74.8,37136.0,59.0171,59.0645,58.9697,59.0645,37136.0
2019-04-08 15:30:00,74.79,74.85,74.75,74.81,35626.0,59.0566,59.1039,59.025,59.0724,35626.0
2019-04-08 15:40:00,74.8,74.8,74.72,74.75,72407.0,59.0645,59.0645,59.0013,59.025,72407.0
2019-04-08 15:50:00,74.77,74.89,74.75,74.82,180263.0,59.0408,59.1355,59.025,59.0803,180263.0
2019-04-09 09:30:00,74.5,74.97,74.5,74.9,64172.0,58.8276,59.1987,58.8276,59.1434,64172.0
2019-04-09 09:40:00,74.87,75.08,74.7,74.98,65949.0,59.1197,59.2856,58.9855,59.2066,65949.0
2019-04-09 09:50:00,74.93,75.17,74.91,75.08,37508.0,59.1671,59.3566,59.1513,59.2856,37508.0
2019-04-09 10:00:00,75.08,75.12,74.88,75.05,34085.0,59.2856,59.3171,59.1276,59.2619,34085.0
2019-04-09 10:10:00,75.05,75.19,74.96,75.09,31199.0,59.2619,59.3724,59.1908,59.2935,31199.0
2019-04-09 10:20:00,75.11,75.21,75.07,75.11,38782.0,59.3093,59.3882,59.2777,59.3093,38782.0
2019-04-09 10:30:00,75.12,75.21,75.08,75.09,30913.0,59.3171,59.3882,59.2856,59.2935,30913.0
2019-04-09 10:40:00,75.09,75.12,74.87,74.87,41534.0,59.2935,59.3171,59.1197,59.1197,41534.0
2019-04-09 10:50:00,74.87,75.08,74.82,75.06,23262.0,59.1197,59.2856,59.0803,59.2698,23262.0
2019-04-09 11:00:00,75.06,75.17,75.04,75.04,24256.0,59.2698,59.3566,59.254,59.254,24256.0
2019-04-09 11:10:00,75.03,75.08,74.91,74.94,24061.0,59.2461,59.2856,59.1513,59.175,24061.0
2019-04-09 11:20:00,74.95,74.96,74.79,74.85,20929.0,59.1829,59.1908,59.0566,59.1039,20929.0
2019-04-09 11:30:00,74.87,75.02,74.82,74.86,61343.0,59.1197,59.2382,59.0803,59.1118,61343.0
2019-04-09 11:40:00,74.88,74.96,74.87,74.91,22494.0,59.1276,59.1908,59.1197,59.1513,22494.0
2019-04-09 11:50:00,74.91,74.95,74.85,74.9,11338.0,59.1513,59.1829,59.1039,59.1434,11338.0
2019-04-09 12:00:00,74.89,74.92,74.85,74.92,10828.0,59.1355,59.1592,59.1039,59.1592,10828.0
2019-04-09 12:10:00,74.92,75.02,74.92,74.97,13011.0,59.1592,59.2382,59.1592,59.1987,13011.0
2019-04-09 12:20:00,74.97,74.98,74.82,74.84,13456.0,59.1987,59.2066,59.0803,59.0961,13456.0
2019-04-09 12:30:00,74.85,74.95,74.85,74.91,57705.0,59.1039,59.1829,59.1039,59.1513,57705.0
2019-04-09 12:40:00,74.92,75.01,74.79,74.8,19651.0,59.1592,59.2303,59.0566,59.0645,19651.0
2019-04-09 12:50:00,74.81,74.88,74.76,74.76,15405.0,59.0724,59.1276,59.0329,59.0329,15405.0
2019-04-09 13:00:00,74.75,74.78,74.68,74.69,10879.0,59.025,59.0487,58.9697,58.9776,10879.0
2019-04-09 13:10:00,74.69,74.71,74.64,74.66,9737.0,58.9776,58.9934,58.9381,58.9539,9737.0
2019-04-09 13:20:00,74.67,74.68,74.6,74.61,12557.0,58.9618,58.9697,58.9065,58.9144,12557.0
2019-04-09 13:30:00,74.6,74.62,74.56,74.56,10771.0,58.9065,58.9223,58.875,58.875,10771.0
2019-04-09 13:40:00,74.56,74.6,74.53,74.59,16469.0,58.875,58.9065,58.8513,58.8986,16469.0
2019-04-09 13:50:00,74.59,74.59,74.44,74.48,14192.0,58.8986,58.8986,58.7802,58.8118,14192.0
2019-04-09 14:00:00,74.47,74.48,74.39,74.48,13819.0,58.8039,58.8118,58.7407,58.8118,13819.0
2019-04-09 14:10:00,74.49,74.62,74.49,74.57,15590.0,58.8197,58.9223,58.8197,58.8829,15590.0
2019-04-09 14:20:00,74.58,74.65,74.54,74.54,25868.0,58.8907,58.946,58.8592,58.8592,25868.0
2019-04-09 14:30:00,74.54,74.55,74.45,74.54,41814.0,58.8592,58.8671,58.7881,58.8592,41814.0
2019-04-09 14:40:00,74.53,74.55,74.45,74.52,13045.0,58.8513,58.8671,58.7881,58.8434,13045.0
2019-04-09 14:50:00,74.51,74.61,74.51,74.56,12591.0,58.8355,58.9144,58.8355,58.875,12591.0
2019-04-09 15:00:00,74.56,74.62,74.55,74.61,17094.0,58.875,58.9223,58.8671,58.9144,17094.0
2019-04-09 15:10:00,74.61,74.73,74.59,74.7,20742.0,58.9144,59.0092,58.8986,58.9855,20742.0
2019-04-09 15:20:00,74.7,74.73,74.64,74.67,38335.0,58.9855,59.0092,58.9381,58.9618,38335.0
2019-04-09 15:30:00,74.66,74.79,74.65,74.77,54519.0,58.9539,59.0566,58.946,59.0408,54519.0
2019-04-09 15:40:00,74.78,74.8,74.67,74.7,86996.0,59.0487,59.0645,58.9618,58.9855,86996.0
2019-04-09 15:50:00,74.7,74.76,74.55,74.76,153517.0,58.9855,59.0329,58.8671,59.0329,153517.0
2019-04-10 09:30:00,74.78,75.53,74.5,75.01,112521.0,59.0487,59.6409,58.8276,59.2303,112521.0
2019-04-10 09:40:00,74.99,75.13,74.8,74.84,24008.0,59.2145,59.325,59.0645,59.0961,24008.0
2019-04-10 09:50:00,74.81,74.95,74.75,74.85,43037.0,59.0724,59.1829,59.025,59.1039,43037.0
2019-04-10 10:00:00,74.86,74.86,74.53,74.57,63183.0,59.1118,59.1118,58.8513,58.8829,63183.0
2019-04-10 10:10:00,74.56,74.64,74.47,74.47,38828.0,58.875,58.9381,58.8039,58.8039,38828.0
2019-04-10 10:20:00,74.49,74.64,74.47,74.64,21026.0,58.8197,58.9381,58.8039,58.9381,21026.0
2019-04-10 10:30:00,74.64,74.69,74.48,74.48,19850.0,58.9381,58.9776,58.8118,58.8118,19850.0
2019-04-10 10:40:00,74.49,74.65,74.37,74.65,21379.0,58.8197,58.946,58.7249,58.946,21379.0
2019-04-10 10:50:00,74.67,74.7,74.58,74.6,17017.0,58.9618,58.9855,58.8907,58.9065,17017.0
2019-04-10 11:00:00,74.62,74.79,74.61,74.73,20384.0,58.9223,59.0566,58.9144,59.0092,20384.0
2019-04-10 11:10:00,74.74,74.74,74.51,74.54,25668.0,59.0171,59.0171,58.8355,58.8592,25668.0
2019-04-10 11:20:00,74.52,74.62,74.44,74.46,24495.0,58.8434,58.9223,58.7802,58.796,24495.0
2019-04-10 11:30:00,74.47,74.63,74.45,74.55,29683.0,58.8039,58.9302,58.7881,58.8671,29683.0
2019-04-10 11:40:00,74.56,74.58,74.41,74.41,26511.0,58.875,58.8907,58.7565,58.7565,26511.0
2019-04-10 11:50:00,74.41,74.44,74.37,74.42,25289.0,58.7565,58.7802,58.7249,58.7644,25289.0
2019-04-10 12:00:00,74.42,74.52,74.36,74.4,24166.0,58.7644,58.8434,58.717,58.7486,24166.0
2019-04-10 12:10:00,74.39,74.39,74.32,74.33,17387.0,58.7407,58.7407,58.6854,58.6933,17387.0
2019-04-10 12:20:00,74.32,74.39,74.32,74.38,14190.0,58.6854,58.7407,58.6854,58.7328,14190.0
2019-04-10 12:30:00,74.38,74.41,74.33,74.37,17387.0,58.7328,58.7565,58.6933,58.7249,17387.0
2019-04-10 12:40:00,74.36,74.43,74.34,74.43,18626.0,58.717,58.7723,58.7012,58.7723,18626.0
2019-04-10 12:50:00,74.43,74.45,74.31,74.34,19108.0,58.7723,58.7881,58.6775,58.7012,19108.0
2019-04-10 13:00:00,74.34,74.37,74.31,74.34,13599.0,58.7012,58.7249,58.6775,58.7012,13599.0
2019-04-10 13:10:00,74.34,74.41,74.32,74.41,13986.0,58.7012,58.7565,58.6854,58.7565,13986.0
2019-04-10 13:20:00,74.41,74.53,74.39,74.47,23757.0,58.7565,58.8513,58.7407,58.8039,23757.0
2019-04-10 13:30:00,74.47,74.5,74.29,74.36,38480.0,58.8039,58.8276,58.6618,58.717,38480.0
2019-04-10 13:40:00,74.36,74.42,74.35,74.37,14453.0,58.717,58.7644,58.7091,58.7249,14453.0
2019-04-10 13:50:00,74.37,74.42,74.31,74.41,22372.0,58.7249,58.7644,58.6775,58.7565,22372.0
2019-04-10 14:00:00,74.4,74.47,74.35,74.41,13269.0,58.7486,58.8039,58.7091,58.7565,13269.0
2019-04-10 14:10:00,74.41,74.45,74.34,74.37,21061.0,58.7565,58.7881,58.7012,58.7249,21061.0
2019-04-10 14:20:00,74.38,74.42,74.32,74.39,18853.0,58.7328,58.7644,58.6854,58.7407,18853.0
2019-04-10 14:30:00,74.39,74.39,74.21,74.21,42541.0,58.7407,58.7407,58.5986,58.5986,42541.0
2019-04-10 14:40:00,74.21,74.3,74.21,74.23,38795.0,58.5986,58.6696,58.5986,58.6144,38795.0
2019-04-10 14:50:00,74.24,74.32,74.24,74.31,20981.0,58.6223,58.6854,58.6223,58.6775,20981.0
2019-04-10 15:00:00,74.31,74.45,74.31,74.39,160961.0,58.6775,58.7881,58.6775,58.7407,160961.0
2019-04-10 15:10:00,74.38,74.45,74.29,74.33,115864.0,58.7328,58.7881,58.6618,58.6933,115864.0
2019-04-10 15:20:00,74.33,74.43,74.31,74.33,95976.0,58.6933,58.7723,58.6775,58.6933,95976.0
2019-04-10 15:30:00,74.33,74.52,74.32,74.5,93695.0,58.6933,58.8434,58.6854,58.8276,93695.0
2019-04-10 15:40:00,74.51,74.51,74.42,74.45,72311.0,58.8355,58.8355,58.7644,58.7881,72311.0
2019-04-10 15:50:00,74.44,74.5,74.42,74.5,153027.0,58.7802,58.8276,58.7644,58.8276,153027.0
2019-04-11 09:30:00,74.53,74.54,74.04,74.12,72676.0,58.8513,58.8592,58.4643,58.5275,72676.0
2019-04-11 09:40:00,74.12,74.33,74.06,74.19,23006.0,58.5275,58.6933,58.4801,58.5828,23006.0
2019-04-11 09:50:00,74.16,74.23,73.9,74.03,92184.0,58.5591,58.6144,58.3538,58.4564,92184.0
2019-04-11 10:00:00,74.05,74.13,74.0,74.12,32068.0,58.4722,58.5354,58.4328,58.5275,32068.0
2019-04-11 10:10:00,74.13,74.32,74.07,74.25,28752.0,58.5354,58.6854,58.488,58.6302,28752.0
2019-04-11 10:20:00,74.24,74.25,74.08,74.1,27969.0,58.6223,58.6302,58.4959,58.5117,27969.0
2019-04-11 10:30:00,74.09,74.09,73.98,74.05,24073.0,58.5038,58.5038,58.417,58.4722,24073.0
2019-04-11 10:40:00,74.06,74.11,74.03,74.03,45327.0,58.4801,58.5196,58.4564,58.4564,45327.0
2019-04-11 10:50:00,74.02,74.11,73.96,74.0,24471.0,58.4486,58.5196,58.4012,58.4328,24471.0
2019-04-11 11:00:00,74.0,74.14,73.99,74.14,23183.0,58.4328,58.5433,58.4249,58.5433,23183.0
2019-04-11 11:10:00,74.15,74.21,74.07,74.11,26207.0,58.5512,58.5986,58.488,58.5196,26207.0
2019-04-11 11:20:00,74.11,74.19,74.02,74.04,34248.0,58.5196,58.5828,58.4486,58.4643,34248.0
2019-04-11 11:30:00,74.04,74.06,73.96,74.01,12025.0,58.4643,58.4801,58.4012,58.4407,12025.0
2019-04-11 11:40:00,74.0,74.01,73.84,74.01,26628.0,58.4328,58.4407,58.3064,58.4407,26628.0
2019-04-11 11:50:00,74.02,74.14,74.02,74.1,19188.0,58.4486,58.5433,58.4486,58.5117,19188.0
2019-04-11 12:00:00,74.1,74.12,74.03,74.07,25640.0,58.5117,58.5275,58.4564,58.488,25640.0
2019-04-11 12:10:00,74.06,74.18,74.04,74.11,18786.0,58.4801,58.5749,58.4643,58.5196,18786.0
2019-04-11 12:20:00,74.11,74.18,74.1,74.1,16185.0,58.5196,58.5749,58.5117,58.5117,16185.0
2019-04-11 12:30:00,74.1,74.1,73.98,74.02,11307.0,58.5117,58.5117,58.417,58.4486,11307.0
2019-04-11 12:40:00,74.01,74.01,73.89,73.96,14458.0,58.4407,58.4407,58.3459,58.4012,14458.0
2019-04-11 12:50:00,73.95,73.99,73.92,73.97,15099.0,58.3933,58.4249,58.3696,58.4091,15099.0
2019-04-11 13:00:00,73.95,73.99,73.92,73.92,9339.0,58.3933,58.4249,58.3696,58.3696,9339.0
2019-04-11 13:10:00,73.93,74.0,73.86,73.97,21252.0,58.3775,58.4328,58.3222,58.4091,21252.0
2019-04-11 13:20:00,73.97,74.0,73.95,73.97,12456.0,58.4091,58.4328,58.3933,58.4091,12456.0
2019-04-11 13:30:00,73.96,73.98,73.86,73.94,31472.0,58.4012,58.417,58.3222,58.3854,31472.0
2019-04-11 13:40:00,73.94,73.96,73.87,73.95,15467.0,58.3854,58.4012,58.3301,58.3933,15467.0
2019-04-11 13:50:00,73.95,73.99,73.93,73.93,18433.0,58.3933,58.4249,58.3775,58.3775,18433.0
2019-04-11 14:00:00,73.92,73.93,73.76,73.76,23184.0,58.3696,58.3775,58.2432,58.2432,23184.0
2019-04-11 14:10:00,73.77,73.77,73.67,73.69,47493.0,58.2511,58.2511,58.1722,58.188,47493.0
2019-04-11 14:20:00,73.69,73.71,73.6,73.68,31455.0,58.188,58.2038,58.1169,58.1801,31455.0
2019-04-11 14:30:00,73.68,73.75,73.67,73.74,18353.0,58.1801,58.2354,58.1722,58.2275,18353.0
2019-04-11 14:40:00,73.74,73.79,73.69,73.69,19403.0,58.2275,58.2669,58.188,58.188,19403.0
2019-04-11 14:50:00,73.69,73.82,73.65,73.82,21897.0,58.188,58.2906,58.1564,58.2906,21897.0
2019-04-11 15:00:00,73.82,73.88,73.81,73.86,17129.0,58.2906,58.338,58.2827,58.3222,17129.0
2019-04-11 15:10:00,73.85,73.88,73.8,73.85,23857.0,58.3143,58.338,58.2748,58.3143,23857.0
2019-04-11 15:20:00,73.85,74.01,73.85,74.01,26905.0,58.3143,58.4407,58.3143,58.4407,26905.0
2019-04-11 15:30:00,74.01,74.04,73.92,73.95,45407.0,58.4407,58.4643,58.3696,58.3933,45407.0
2019-04-11 15:40:00,73.95,74.01,73.94,73.98,53905.0,58.3933,58.4407,58.3854,58.417,53905.0
2019-04-11 15:50:00,73.99,74.01,73.87,73.97,201385.0,58.4249,58.4407,58.3301,58.4091,201385.0
2019-04-12 09:30:00,74.12,74.3,73.98,74.3,53931.0,58.5275,58.6696,58.417,58.6696,53931.0
2019-04-12 09:40:00,74.27,74.32,74.0,74.02,38046.0,58.646,58.6854,58.4328,58.4486,38046.0
2019-04-12 09:50:00,74.04,74.15,73.93,74.04,34311.0,58.4643,58.5512,58.3775,58.4643,34311.0
2019-04-12 10:00:00,74.0,74.04,73.64,73.67,26874.0,58.4328,58.4643,58.1485,58.1722,26874.0
2019-04-12 10:10:00,73.68,73.77,73.61,73.7,33766.0,58.1801,58.2511,58.1248,58.1959,33766.0
2019-04-12 10:20:00,73.7,73.74,73.58,73.63,30327.0,58.1959,58.2275,58.1011,58.1406,30327.0
2019-04-12 10:30:00,73.64,73.79,73.56,73.7,46695.0,58.1485,58.2669,58.0853,58.1959,46695.0
2019-04-12 10:40:00,73.7,73.8,73.61,73.76,31732.0,58.1959,58.2748,58.1248,58.2432,31732.0
2019-04-12 10:50:00,73.76,73.83,73.67,73.73,31206.0,58.2432,58.2985,58.1722,58.2196,31206.0
2019-04-12 11:00:00,73.72,73.75,73.57,73.7,52698.0,58.2117,58.2354,58.0932,58.1959,52698.0
2019-04-12 11:10:00,73.69,73.7,73.49,73.56,59738.0,58.188,58.1959,58.03,58.0853,59738.0
2019-04-12 11:20:00,73.56,73.62,73.48,73.62,29599.0,58.0853,58.1327,58.0222,58.1327,29599.0
2019-04-12 11:30:00,73.62,73.7,73.61,73.64,25321.0,58.1327,58.1959,58.1248,58.1485,25321.0
2019-04-12 11:40:00,73.64,73.66,73.53,73.55,26745.0,58.1485,58.1643,58.0616,58.0774,26745.0
2019-04-12 11:50:00,73.56,73.69,73.55,73.69,20054.0,58.0853,58.188,58.0774,58.188,20054.0
2019-04-12 12:00:00,73.67,73.72,73.6,73.62,18853.0,58.1722,58.2117,58.1169,58.1327,18853.0
2019-04-12 12:10:00,73.64,73.72,73.62,73.7,45106.0,58.1485,58.2117,58.1327,58.1959,45106.0
2019-04-12 12:20:00,73.7,73.76,73.64,73.7,22910.0,58.1959,58.2432,58.1485,58.1959,22910.0
2019-04-12 12:30:00,73.7,73.82,73.69,73.82,17094.0,58.1959,58.2906,58.188,58.2906,17094.0
2019-04-12 12:40:00,73.81,73.87,73.76,73.86,12604.0,58.2827,58.3301,58.2432,58.3222,12604.0
2019-04-12 12:50:00,73.86,73.9,73.83,73.88,17376.0,58.3222,58.3538,58.2985,58.338,17376.0
2019-04-12 13:00:00,73.88,73.89,73.81,73.84,14219.0,58.338,58.3459,58.2827,58.3064,14219.0
2019-04-12 13:10:00,73.83,73.9,73.78,73.83,18595.0,58.2985,58.3538,58.259,58.2985,18595.0
2019-04-12 13:20:00,73.83,73.83,73.76,73.77,16822.0,58.2985,58.2985,58.2432,58.2511,16822.0
2019-04-12 13:30:00,73.77,73.85,73.71,73.8,20377.0,58.2511,58.3143,58.2038,58.2748,20377.0
2019-04-12 13:40:00,73.8,73.82,73.75,73.82,14562.0,58.2748,58.2906,58.2354,58.2906,14562.0
2019-04-12 13:50:00,73.82,73.84,73.73,73.73,29573.0,58.2906,58.3064,58.2196,58.2196,29573.0
2019-04-12 14:00:00,73.73,73.8,73.71,73.75,18947.0,58.2196,58.2748,58.2038,58.2354,18947.0
2019-04-12 14:10:00,73.75,73.83,73.73,73.78,21434.0,58.2354,58.2985,58.2196,58.259,21434.0
2019-04-12 14:20:00,73.77,73.77,73.68,73.74,21906.0,58.2511,58.2511,58.1801,58.2275,21906.0
2019-04-12 14:30:00,73.74,73.76,73.71,73.72,20618.0,58.2275,58.2432,58.2038,58.2117,20618.0
2019-04-12 14:40:00,73.72,73.74,73.62,73.63,17667.0,58.2117,58.2275,58.1327,58.1406,17667.0
2019-04-12 14:50:00,73.63,73.64,73.52,73.56,36259.0,58.1406,58.1485,58.0537,58.0853,36259.0
2019-04-12 15:00:00,73.56,73.64,73.54,73.55,25579.0,58.0853,58.1485,58.0695,58.0774,25579.0
2019-04-12 15:10:00,73.56,73.58,73.53,73.55,21104.0,58.0853,58.1011,58.0616,58.0774,21104.0
2019-04-12 15:20:00,73.55,73.56,73.49,73.5,38116.0,58.0774,58.0853,58.03,58.0379,38116.0
2019-04-12 15:30:00,73.5,73.55,73.48,73.53,41906.0,58.0379,58.0774,58.0222,58.0616,41906.0
2019-04-12 15:40:00,73.53,73.54,73.45,73.46,62382.0,58.0616,58.0695,57.9985,58.0064,62382.0
2019-04-12 15:50:00,73.47,73.57,73.43,73.56,169925.0,58.0143,58.0932,57.9827,58.0853,169925.0
2019-04-15 09:30:00,72.94,73.51,72.7,73.16,120606.0,57.5958,58.0458,57.4062,57.7695,120606.0
2019-04-15 09:40:00,73.08,73.43,73.08,73.17,63232.0,57.7063,57.9827,57.7063,57.7774,63232.0
2019-04-15 09:50:00,73.12,73.12,72.88,72.9,38452.0,57.7379,57.7379,57.5484,57.5642,38452.0
2019-04-15 10:00:00,72.91,73.3,72.86,73.16,75142.0,57.5721,57.88,57.5326,57.7695,75142.0
2019-04-15 10:10:00,73.18,73.2,73.07,73.17,26718.0,57.7853,57.8011,57.6984,57.7774,26718.0
2019-04-15 10:20:00,73.17,73.22,73.13,73.14,30047.0,57.7774,57.8168,57.7458,57.7537,30047.0
2019-04-15 10:30:00,73.13,73.14,73.02,73.02,26710.0,57.7458,57.7537,57.6589,57.6589,26710.0
2019-04-15 10:40:00,73.02,73.04,72.92,72.95,29406.0,57.6589,57.6747,57.58,57.6036,29406.0
2019-04-15 10:50:00,72.97,73.03,72.95,72.95,23718.0,57.6194,57.6668,57.6036,57.6036,23718.0
2019-04-15 11:00:00,72.97,73.05,72.9,73.02,31451.0,57.6194,57.6826,57.5642,57.6589,31451.0
2019-04-15 11:10:00,73.01,73.07,72.97,73.06,19338.0,57.651,57.6984,57.6194,57.6905,19338.0
2019-04-15 11:20:00,73.07,73.2,73.06,73.19,22559.0,57.6984,57.8011,57.6905,57.7932,22559.0
2019-04-15 11:30:00,73.19,73.2,73.06,73.06,23717.0,57.7932,57.8011,57.6905,57.6905,23717.0
2019-04-15 11:40:00,73.06,73.15,72.99,73.13,21458.0,57.6905,57.7616,57.6352,57.7458,21458.0
2019-04-15 11:50:00,73.14,73.14,73.06,73.12,20062.0,57.7537,57.7537,57.6905,57.7379,20062.0
2019-04-15 12:00:00,73.12,73.15,73.04,73.05,19821.0,57.7379,57.7616,57.6747,57.6826,19821.0
2019-04-15 12:10:00,73.05,73.05,72.92,73.03,22809.0,57.6826,57.6826,57.58,57.6668,22809.0
2019-04-15 12:20:00,73.03,73.1,73.0,73.06,27493.0,57.6668,57.7221,57.6431,57.6905,27493.0
2019-04-15 12:30:00,73.06,73.07,72.91,72.96,33319.0,57.6905,57.6984,57.5721,57.6115,33319.0
2019-04-15 12:40:00,72.96,73.03,72.94,73.02,21949.0,57.6115,57.6668,57.5958,57.6589,21949.0
2019-04-15 12:50:00,73.02,73.05,73.0,73.03,18351.0,57.6589,57.6826,57.6431,57.6668,18351.0
2019-04-15 13:00:00,73.03,73.16,73.01,73.15,26405.0,57.6668,57.7695,57.651,57.7616,26405.0
2019-04-15 13:10:00,73.16,73.37,73.14,73.36,38276.0,57.7695,57.9353,57.7537,57.9274,38276.0
2019-04-15 13:20:00,73.36,73.44,73.35,73.39,35545.0,57.9274,57.9906,57.9195,57.9511,35545.0
2019-04-15 13:30:00,73.38,73.48,73.36,73.47,29170.0,57.9432,58.0222,57.9274,58.0143,29170.0
2019-04-15 13:40:00,73.48,73.52,73.39,73.4,35558.0,58.0222,58.0537,57.9511,57.959,35558.0
2019-04-15 13:50:00,73.41,73.46,73.36,73.38,23443.0,57.9669,58.0064,57.9274,57.9432,23443.0
2019-04-15 14:00:00,73.38,73.41,73.34,73.37,24235.0,57.9432,57.9669,57.9116,57.9353,24235.0
2019-04-15 14:10:00,73.37,73.38,73.32,73.34,21907.0,57.9353,57.9432,57.8958,57.9116,21907.0
2019-04-15 14:20:00,73.34,73.51,73.33,73.48,31596.0,57.9116,58.0458,57.9037,58.0222,31596.0
2019-04-15 14:30:00,73.48,73.5,73.43,73.45,21564.0,58.0222,58.0379,57.9827,57.9985,21564.0
2019-04-15 14:40:00,73.44,73.48,73.43,73.45,25849.0,57.9906,58.0222,57.9827,57.9985,25849.0
2019-04-15 14:50:00,73.45,73.47,73.4,73.41,31404.0,57.9985,58.0143,57.959,57.9669,31404.0
2019-04-15 15:00:00,73.42,73.46,73.39,73.41,33224.0,57.9748,58.0064,57.9511,57.9669,33224.0
2019-04-15 15:10:00,73.42,73.47,73.37,73.46,42324.0,57.9748,58.0143,57.9353,58.0064,42324.0
2019-04-15 15:20:00,73.47,73.48,73.37,73.39,67597.0,58.0143,58.0222,57.9353,57.9511,67597.0
2019-04-15 15:30:00,73.39,73.41,73.29,73.33,78188.0,57.9511,57.9669,57.8721,57.9037,78188.0
2019-04-15 15:40:00,73.33,73.34,73.22,73.23,92187.0,57.9037,57.9116,57.8168,57.8247,92187.0
2019-04-15 15:50:00,73.22,73.32,73.18,73.26,305895.0,57.8168,57.8958,57.7853,57.8484,305895.0
2019-04-16 09:30:00,73.39,73.7,73.25,73.44,62644.0,57.9511,58.1959,57.8405,57.9906,62644.0
2019-04-16 09:40:00,73.48,73.59,73.27,73.45,65883.0,58.0222,58.109,57.8563,57.9985,65883.0
2019-04-16 09:50:00,73.43,73.44,73.23,73.37,29221.0,57.9827,57.9906,57.8247,57.9353,29221.0
2019-04-16 10:00:00,73.29,73.51,73.29,73.42,29834.0,57.8721,58.0458,57.8721,57.9748,29834.0
2019-04-16 10:10:00,73.41,73.61,73.34,73.55,47988.0,57.9669,58.1248,57.9116,58.0774,47988.0
2019-04-16 10:20:00,73.53,73.67,73.48,73.61,43111.0,58.0616,58.1722,58.0222,58.1248,43111.0
2019-04-16 10:30:00,73.6,73.61,73.48,73.51,46990.0,58.1169,58.1248,58.0222,58.0458,46990.0
2019-04-16 10:40:00,73.51,73.52,73.3,73.34,20037.0,58.0458,58.0537,57.88,57.9116,20037.0
2019-04-16 10:50:00,73.34,73.34,73.25,73.25,36454.0,57.9116,57.9116,57.8405,57.8405,36454.0
2019-04-16 11:00:00,73.25,73.28,73.14,73.28,46419.0,57.8405,57.8642,57.7537,57.8642,46419.0
2019-04-16 11:10:00,73.29,73.36,73.25,73.28,31381.0,57.8721,57.9274,57.8405,57.8642,31381.0
2019-04-16 11:20:00,73.28,73.29,73.08,73.09,50546.0,57.8642,57.8721,57.7063,57.7142,50546.0
2019-04-16 11:30:00,73.07,73.1,73.0,73.03,34612.0,57.6984,57.7221,57.6431,57.6668,34612.0
2019-04-16 11:40:00,73.03,73.08,73.0,73.05,22865.0,57.6668,57.7063,57.6431,57.6826,22865.0
2019-04-16 11:50:00,73.06,73.16,73.04,73.1,30706.0,57.6905,57.7695,57.6747,57.7221,30706.0
2019-04-16 12:00:00,73.1,73.29,73.08,73.29,37149.0,57.7221,57.8721,57.7063,57.8721,37149.0
2019-04-16 12:10:00,73.29,73.49,73.29,73.43,24458.0,57.8721,58.03,57.8721,57.9827,24458.0
2019-04-16 12:20:00,73.41,73.64,73.39,73.6,43314.0,57.9669,58.1485,57.9511,58.1169,43314.0
2019-04-16 12:30:00,73.6,73.64,73.56,73.63,31975.0,58.1169,58.1485,58.0853,58.1406,31975.0
2019-04-16 12:40:00,73.63,73.69,73.63,73.64,20777.0,58.1406,58.188,58.1406,58.1485,20777.0
2019-04-16 12:50:00,73.64,73.75,73.6,73.72,18911.0,58.1485,58.2354,58.1169,58.2117,18911.0
2019-04-16 13:00:00,73.71,73.72,73.59,73.61,18544.0,58.2038,58.2117,58.109,58.1248,18544.0
2019-04-16 13:10:00,73.61,73.74,73.6,73.71,36799.0,58.1248,58.2275,58.1169,58.2038,36799.0
2019-04-16 13:20:00,73.72,73.73,73.55,73.59,42475.0,58.2117,58.2196,58.0774,58.109,42475.0
2019-04-16 13:30:00,73.58,73.58,73.44,73.46,27839.0,58.1011,58.1011,57.9906,58.0064,27839.0
2019-04-16 13:40:00,73.45,73.53,73.36,73.36,24534.0,57.9985,58.0616,57.9274,57.9274,24534.0
2019-04-16 13:50:00,73.34,73.34,73.22,73.29,37383.0,57.9116,57.9116,57.8168,57.8721,37383.0
2019-04-16 14:00:00,73.3,73.3,73.18,73.28,26319.0,57.88,57.88,57.7853,57.8642,26319.0
2019-04-16 14:10:00,73.27,73.35,73.24,73.3,67297.0,57.8563,57.9195,57.8326,57.88,67297.0
2019-04-16 14:20:00,73.31,73.35,73.2,73.21,66429.0,57.8879,57.9195,57.8011,57.809,66429.0
2019-04-16 14:30:00,73.19,73.27,73.16,73.17,23517.0,57.7932,57.8563,57.7695,57.7774,23517.0
2019-04-16 14:40:00,73.16,73.31,73.14,73.27,19286.0,57.7695,57.8879,57.7537,57.8563,19286.0
2019-04-16 14:50:00,73.26,73.3,73.22,73.26,29375.0,57.8484,57.88,57.8168,57.8484,29375.0
2019-04-16 15:00:00,73.25,73.27,73.13,73.27,51259.0,57.8405,57.8563,57.7458,57.8563,51259.0
2019-04-16 15:10:00,73.28,73.32,73.24,73.27,23458.0,57.8642,57.8958,57.8326,57.8563,23458.0
2019-04-16 15:20:00,73.26,73.3,73.14,73.16,36083.0,57.8484,57.88,57.7537,57.7695,36083.0
2019-04-16 15:30:00,73.14,73.16,73.01,73.07,51020.0,57.7537,57.7695,57.651,57.6984,51020.0
2019-04-16 15:40:00,73.07,73.12,72.99,73.1,83755.0,57.6984,57.7379,57.6352,57.7221,83755.0
2019-04-16 15:50:00,73.11,73.21,73.07,73.17,164955.0,57.73,57.809,57.6984,57.7774,164955.0
2019-04-17 09:30:00,73.63,74.12,73.5,74.1,43898.0,58.1406,58.5275,58.0379,58.5117,43898.0
2019-04-17 09:40:00,74.11,74.41,73.85,73.87,62229.0,58.5196,58.7565,58.3143,58.3301,62229.0
2019-04-17 09:50:00,73.87,74.02,73.78,73.79,101403.0,58.3301,58.4486,58.259,58.2669,101403.0
2019-04-17 10:00:00,73.78,73.81,73.47,73.52,22131.0,58.259,58.2827,58.0143,58.0537,22131.0
2019-04-17 10:10:00,73.52,73.74,73.52,73.72,19287.0,58.0537,58.2275,58.0537,58.2117,19287.0
2019-04-17 10:20:00,73.7,73.85,73.65,73.67,37770.0,58.1959,58.3143,58.1564,58.1722,37770.0
2019-04-17 10:30:00,73.68,73.98,73.66,73.9,24265.0,58.1801,58.417,58.1643,58.3538,24265.0
2019-04-17 10:40:00,73.92,73.97,73.82,73.93,36523.0,58.3696,58.4091,58.2906,58.3775,36523.0
2019-04-17 10:50:00,73.94,73.99,73.82,73.95,29690.0,58.3854,58.4249,58.2906,58.3933,29690.0
2019-04-17 11:00:00,73.95,74.23,73.95,74.23,31537.0,58.3933,58.6144,58.3933,58.6144,31537.0
2019-04-17 11:10:00,74.2,74.22,74.13,74.18,20178.0,58.5907,58.6065,58.5354,58.5749,20178.0
2019-04-17 11:20:00,74.18,74.21,73.84,73.87,33830.0,58.5749,58.5986,58.3064,58.3301,33830.0
2019-04-17 11:30:00,73.88,73.93,73.81,73.84,31987.0,58.338,58.3775,58.2827,58.3064,31987.0
2019-04-17 11:40:00,73.84,74.0,73.84,73.97,72962.0,58.3064,58.4328,58.3064,58.4091,72962.0
2019-04-17 11:50:00,73.96,73.99,73.86,73.92,14564.0,58.4012,58.4249,58.3222,58.3696,14564.0
2019-04-17 12:00:00,73.91,73.92,73.74,73.78,13379.0,58.3617,58.3696,58.2275,58.259,13379.0
2019-04-17 12:10:00,73.76,73.76,73.68,73.7,33268.0,58.2432,58.2432,58.1801,58.1959,33268.0
2019-04-17 12:20:00,73.71,73.74,73.66,73.71,13209.0,58.2038,58.2275,58.1643,58.2038,13209.0
2019-04-17 12:30:00,73.72,73.74,73.61,73.63,14337.0,58.2117,58.2275,58.1248,58.1406,14337.0
2019-04-17 12:40:00,73.62,73.73,73.62,73.66,19989.0,58.1327,58.2196,58.1327,58.1643,19989.0
2019-04-17 12:50:00,73.67,73.7,73.64,73.67,12154.0,58.1722,58.1959,58.1485,58.1722,12154.0
2019-04-17 13:00:00,73.67,73.68,73.59,73.61,41845.0,58.1722,58.1801,58.109,58.1248,41845.0
2019-04-17 13:10:00,73.61,73.62,73.56,73.58,15978.0,58.1248,58.1327,58.0853,58.1011,15978.0
2019-04-17 13:20:00,73.58,73.62,73.48,73.51,18493.0,58.1011,58.1327,58.0222,58.0458,18493.0
2019-04-17 13:30:00,73.53,73.54,73.46,73.47,15955.0,58.0616,58.0695,58.0064,58.0143,15955.0
2019-04-17 13:40:00,73.46,73.47,73.41,73.41,15640.0,58.0064,58.0143,57.9669,57.9669,15640.0
2019-04-17 13:50:00,73.42,73.51,73.37,73.5,56218.0,57.9748,58.0458,57.9353,58.0379,56218.0
2019-04-17 14:00:00,73.48,73.54,73.42,73.44,14021.0,58.0222,58.0695,57.9748,57.9906,14021.0
2019-04-17 14:10:00,73.44,73.44,73.31,73.34,35154.0,57.9906,57.9906,57.8879,57.9116,35154.0
2019-04-17 14:20:00,73.37,73.39,73.19,73.2,14937.0,57.9353,57.9511,57.7932,57.8011,14937.0
2019-04-17 14:30:00,73.21,73.29,73.21,73.22,36313.0,57.809,57.8721,57.809,57.8168,36313.0
2019-04-17 14:40:00,73.22,73.28,73.17,73.28,51049.0,57.8168,57.8642,57.7774,57.8642,51049.0
2019-04-17 14:50:00,73.29,73.49,73.29,73.47,17276.0,57.8721,58.03,57.8721,58.0143,17276.0
2019-04-17 15:00:00,73.47,73.55,73.47,73.52,20348.0,58.0143,58.0774,58.0143,58.0537,20348.0
2019-04-17 15:10:00,73.52,73.54,73.46,73.53,22963.0,58.0537,58.0695,58.0064,58.0616,22963.0
2019-04-17 15:20:00,73.52,73.57,73.45,73.53,48056.0,58.0537,58.0932,57.9985,58.0616,48056.0
2019-04-17 15:30:00,73.52,73.59,73.5,73.51,38775.0,58.0537,58.109,58.0379,58.0458,38775.0
2019-04-17 15:40:00,73.5,73.6,73.5,73.54,47013.0,58.0379,58.1169,58.0379,58.0695,47013.0
2019-04-17 15:50:00,73.55,73.59,73.4,73.4,136608.0,58.0774,58.109,57.959,57.959,136608.0
2019-04-18 09:30:00,73.37,73.8,73.37,73.57,150833.0,57.9353,58.2748,57.9353,58.0932,150833.0
2019-04-18 09:40:00,73.54,73.94,73.53,73.83,57304.0,58.0695,58.3854,58.0616,58.2985,57304.0
2019-04-18 09:50:00,73.84,74.08,73.73,73.73,86999.0,58.3064,58.4959,58.2196,58.2196,86999.0
2019-04-18 10:00:00,73.72,73.79,73.41,73.41,24697.0,58.2117,58.2669,57.9669,57.9669,24697.0
2019-04-18 10:10:00,73.41,73.51,73.27,73.29,20914.0,57.9669,58.0458,57.8563,57.8721,20914.0
2019-04-18 10:20:00,73.27,73.32,72.98,73.07,29630.0,57.8563,57.8958,57.6273,57.6984,29630.0
2019-04-18 10:30:00,73.06,73.28,73.04,73.22,24587.0,57.6905,57.8642,57.6747,57.8168,24587.0
2019-04-18 10:40:00,73.2,73.29,73.11,73.26,29515.0,57.8011,57.8721,57.73,57.8484,29515.0
2019-04-18 10:50:00,73.25,73.41,73.19,73.41,40991.0,57.8405,57.9669,57.7932,57.9669,40991.0
2019-04-18 11:00:00,73.42,73.78,73.39,73.78,61767.0,57.9748,58.259,57.9511,58.259,61767.0
2019-04-18 11:10:00,73.79,73.8,73.56,73.63,38429.0,58.2669,58.2748,58.0853,58.1406,38429.0
2019-04-18 11:20:00,73.64,73.64,73.41,73.51,28893.0,58.1485,58.1485,57.9669,58.0458,28893.0
2019-04-18 11:30:00,73.51,73.71,73.5,73.67,58556.0,58.0458,58.2038,58.0379,58.1722,58556.0
2019-04-18 11:40:00,73.67,73.67,73.57,73.57,28227.0,58.1722,58.1722,58.0932,58.0932,28227.0
2019-04-18 11:50:00,73.56,73.75,73.52,73.68,22320.0,58.0853,58.2354,58.0537,58.1801,22320.0
2019-04-18 12:00:00,73.69,73.74,73.66,73.7,29691.0,58.188,58.2275,58.1643,58.1959,29691.0
2019-04-18 12:10:00,73.7,73.89,73.69,73.89,22060.0,58.1959,58.3459,58.188,58.3459,22060.0
2019-04-18 12:20:00,73.87,73.94,73.87,73.94,26036.0,58.3301,58.3854,58.3301,58.3854,26036.0
2019-04-18 12:30:00,73.94,74.01,73.88,73.94,34176.0,58.3854,58.4407,58.338,58.3854,34176.0
2019-04-18 12:40:00,73.94,74.02,73.89,74.01,69098.0,58.3854,58.4486,58.3459,58.4407,69098.0
2019-04-18 12:50:00,74.02,74.02,73.92,73.92,34396.0,58.4486,58.4486,58.3696,58.3696,34396.0
2019-04-18 13:00:00,73.92,73.93,73.81,73.82,34829.0,58.3696,58.3775,58.2827,58.2906,34829.0
2019-04-18 13:10:00,73.83,73.88,73.77,73.8,22428.0,58.2985,58.338,58.2511,58.2748,22428.0
2019-04-18 13:20:00,73.81,73.81,73.61,73.61,22728.0,58.2827,58.2827,58.1248,58.1248,22728.0
2019-04-18 13:30:00,73.59,73.67,73.46,73.55,40056.0,58.109,58.1722,58.0064,58.0774,40056.0
2019-04-18 13:40:00,73.54,73.54,73.31,73.31,27463.0,58.0695,58.0695,57.8879,57.8879,27463.0
2019-04-18 13:50:00,73.33,73.37,73.31,73.33,18825.0,57.9037,57.9353,57.8879,57.9037,18825.0
2019-04-18 14:00:00,73.32,73.37,73.22,73.34,35686.0,57.8958,57.9353,57.8168,57.9116,35686.0
2019-04-18 14:10:00,73.34,73.4,73.3,73.4,20773.0,57.9116,57.959,57.88,57.959,20773.0
2019-04-18 14:20:00,73.39,73.6,73.36,73.59,37242.0,57.9511,58.1169,57.9274,58.109,37242.0
2019-04-18 14:30:00,73.59,73.66,73.56,73.58,33152.0,58.109,58.1643,58.0853,58.1011,33152.0
2019-04-18 14:40:00,73.58,73.58,73.53,73.56,23524.0,58.1011,58.1011,58.0616,58.0853,23524.0
2019-04-18 14:50:00,73.56,73.56,73.47,73.53,35020.0,58.0853,58.0853,58.0143,58.0616,35020.0
2019-04-18 15:00:00,73.52,73.69,73.5,73.69,53895.0,58.0537,58.188,58.0379,58.188,53895.0
2019-04-18 15:10:00,73.69,73.71,73.57,73.7,68874.0,58.188,58.2038,58.0932,58.1959,68874.0
2019-04-18 15:20:00,73.7,73.79,73.64,73.7,80458.0,58.1959,58.2669,58.1485,58.1959,80458.0
2019-04-18 15:30:00,73.69,73.69,73.59,73.65,94132.0,58.188,58.188,58.109,58.1564,94132.0
2019-04-18 15:40:00,73.67,73.77,73.6,73.69,96353.0,58.1722,58.2511,58.1169,58.188,96353.0
2019-04-18 15:50:00,73.69,73.73,73.59,73.65,236464.0,58.188,58.2196,58.109,58.1564,236464.0
2019-04-22 09:30:00,73.21,73.61,72.93,73.03,66798.0,57.809,58.1248,57.5879,57.6668,66798.0
2019-04-22 09:40:00,72.95,73.19,72.94,73.0,29221.0,57.6036,57.7932,57.5958,57.6431,29221.0
2019-04-22 09:50:00,72.99,73.05,72.96,73.01,32554.0,57.6352,57.6826,57.6115,57.651,32554.0
2019-04-22 10:00:00,72.99,73.11,72.94,73.05,32036.0,57.6352,57.73,57.5958,57.6826,32036.0
2019-04-22 10:10:00,73.07,73.07,72.75,72.75,37727.0,57.6984,57.6984,57.4457,57.4457,37727.0
2019-04-22 10:20:00,72.75,72.81,72.69,72.76,15337.0,57.4457,57.4931,57.3983,57.4536,15337.0
2019-04-22 10:30:00,72.76,72.78,72.68,72.76,26608.0,57.4536,57.4694,57.3904,57.4536,26608.0
2019-04-22 10:40:00,72.75,73.11,72.75,73.11,44646.0,57.4457,57.73,57.4457,57.73,44646.0
2019-04-22 10:50:00,73.1,73.29,72.97,73.29,70637.0,57.7221,57.8721,57.6194,57.8721,70637.0
2019-04-22 11:00:00,73.3,73.37,73.06,73.14,109436.0,57.88,57.9353,57.6905,57.7537,109436.0
2019-04-22 11:10:00,73.15,73.29,73.11,73.28,41317.0,57.7616,57.8721,57.73,57.8642,41317.0
2019-04-22 11:20:00,73.3,73.49,73.29,73.45,31491.0,57.88,58.03,57.8721,57.9985,31491.0
2019-04-22 11:30:00,73.45,73.47,73.34,73.44,49822.0,57.9985,58.0143,57.9116,57.9906,49822.0
2019-04-22 11:40:00,73.44,73.48,73.34,73.43,32480.0,57.9906,58.0222,57.9116,57.9827,32480.0
2019-04-22 11:50:00,73.43,73.57,73.39,73.5,52712.0,57.9827,58.0932,57.9511,58.0379,52712.0
2019-04-22 12:00:00,73.48,73.63,73.41,73.56,18189.0,58.0222,58.1406,57.9669,58.0853,18189.0
2019-04-22 12:10:00,73.56,73.6,73.52,73.55,9262.0,58.0853,58.1169,58.0537,58.0774,9262.0
2019-04-22 12:20:00,73.54,73.56,73.48,73.51,18642.0,58.0695,58.0853,58.0222,58.0458,18642.0
2019-04-22 12:30:00,73.51,73.56,73.49,73.53,15349.0,58.0458,58.0853,58.03,58.0616,15349.0
2019-04-22 12:40:00,73.53,73.57,73.46,73.47,14549.0,58.0616,58.0932,58.0064,58.0143,14549.0
2019-04-22 12:50:00,73.46,73.48,73.32,73.34,28890.0,58.0064,58.0222,57.8958,57.9116,28890.0
2019-04-22 13:00:00,73.32,73.39,73.22,73.23,36548.0,57.8958,57.9511,57.8168,57.8247,36548.0
2019-04-22 13:10:00,73.24,73.26,73.14,73.14,32918.0,57.8326,57.8484,57.7537,57.7537,32918.0
2019-04-22 13:20:00,73.13,73.25,73.13,73.23,14934.0,57.7458,57.8405,57.7458,57.8247,14934.0
2019-04-22 13:30:00,73.23,73.24,73.15,73.22,19855.0,57.8247,57.8326,57.7616,57.8168,19855.0
2019-04-22 13:40:00,73.2,73.21,73.11,73.16,11623.0,57.8011,57.809,57.73,57.7695,11623.0
2019-04-22 13:50:00,73.19,73.2,73.1,73.17,29700.0,57.7932,57.8011,57.7221,57.7774,29700.0
2019-04-22 14:00:00,73.18,73.18,73.11,73.14,20953.0,57.7853,57.7853,57.73,57.7537,20953.0
2019-04-22 14:10:00,73.14,73.23,73.12,73.12,29456.0,57.7537,57.8247,57.7379,57.7379,29456.0
2019-04-22 14:20:00,73.12,73.18,73.06,73.1,29417.0,57.7379,57.7853,57.6905,57.7221,29417.0
2019-04-22 14:30:00,73.1,73.11,72.78,72.8,45995.0,57.7221,57.73,57.4694,57.4852,45995.0
2019-04-22 14:40:00,72.79,72.81,72.66,72.67,23862.0,57.4773,57.4931,57.3747,57.3825,23862.0
2019-04-22 14:50:00,72.68,72.95,72.67,72.84,54976.0,57.3904,57.6036,57.3825,57.5168,54976.0
2019-04-22 15:00:00,72.85,72.85,72.69,72.71,32626.0,57.5247,57.5247,57.3983,57.4141,32626.0
2019-04-22 15:10:00,72.7,72.75,72.64,72.73,65616.0,57.4062,57.4457,57.3589,57.4299,65616.0
2019-04-22 15:20:00,72.72,72.73,72.56,72.59,30199.0,57.422,57.4299,57.2957,57.3194,30199.0
2019-04-22 15:30:00,72.6,72.67,72.59,72.64,48471.0,57.3273,57.3825,57.3194,57.3589,48471.0
2019-04-22 15:40:00,72.64,72.73,72.58,72.67,93518.0,57.3589,57.4299,57.3115,57.3825,93518.0
2019-04-22 15:50:00,72.66,72.7,72.58,72.6,229385.0,57.3747,57.4062,57.3115,57.3273,229385.0
2019-04-23 09:30:00,72.91,73.01,72.36,72.79,86402.0,57.5721,57.651,57.1378,57.4773,86402.0
2019-04-23 09:40:00,72.85,72.85,72.26,72.26,31315.0,57.5247,57.5247,57.0588,57.0588,31315.0
2019-04-23 09:50:00,72.28,72.44,72.21,72.42,25569.0,57.0746,57.2009,57.0193,57.1851,25569.0
2019-04-23 10:00:00,72.44,72.88,72.44,72.62,54652.0,57.2009,57.5484,57.2009,57.3431,54652.0
2019-04-23 10:10:00,72.63,72.87,72.63,72.75,23875.0,57.351,57.5405,57.351,57.4457,23875.0
2019-04-23 10:20:00,72.75,73.05,72.73,73.02,22882.0,57.4457,57.6826,57.4299,57.6589,22882.0
2019-04-23 10:30:00,73.01,73.2,72.95,73.2,43080.0,57.651,57.8011,57.6036,57.8011,43080.0
2019-04-23 10:40:00,73.18,73.29,73.12,73.15,59164.0,57.7853,57.8721,57.7379,57.7616,59164.0
2019-04-23 10:50:00,73.17,73.23,73.04,73.05,22393.0,57.7774,57.8247,57.6747,57.6826,22393.0
2019-04-23 11:00:00,73.06,73.08,72.94,73.04,37980.0,57.6905,57.7063,57.5958,57.6747,37980.0
2019-04-23 11:10:00,73.04,73.25,73.03,73.16,26008.0,57.6747,57.8405,57.6668,57.7695,26008.0
2019-04-23 11:20:00,73.16,73.2,73.09,73.16,22024.0,57.7695,57.8011,57.7142,57.7695,22024.0
2019-04-23 11:30:00,73.15,73.46,73.11,73.44,22200.0,57.7616,58.0064,57.73,57.9906,22200.0
2019-04-23 11:40:00,73.44,73.5,73.38,73.5,22955.0,57.9906,58.0379,57.9432,58.0379,22955.0
2019-04-23 11:50:00,73.5,73.57,73.45,73.45,39079.0,58.0379,58.0932,57.9985,57.9985,39079.0
2019-04-23 12:00:00,73.46,73.8,73.46,73.74,41505.0,58.0064,58.2748,58.0064,58.2275,41505.0
2019-04-23 12:10:00,73.72,73.78,73.61,73.78,25031.0,58.2117,58.259,58.1248,58.259,25031.0
2019-04-23 12:20:00,73.78,73.8,73.67,73.74,30488.0,58.259,58.2748,58.1722,58.2275,30488.0
2019-04-23 12:30:00,73.74,73.74,73.6,73.66,21837.0,58.2275,58.2275,58.1169,58.1643,21837.0
2019-04-23 12:40:00,73.66,73.78,73.64,73.73,26447.0,58.1643,58.259,58.1485,58.2196,26447.0
2019-04-23 12:50:00,73.75,73.81,73.69,73.81,41956.0,58.2354,58.2827,58.188,58.2827,41956.0
2019-04-23 13:00:00,73.83,73.9,73.73,73.73,31642.0,58.2985,58.3538,58.2196,58.2196,31642.0
2019-04-23 13:10:00,73.73,73.86,73.73,73.76,20923.0,58.2196,58.3222,58.2196,58.2432,20923.0
2019-04-23 13:20:00,73.77,73.83,73.67,73.7,20209.0,58.2511,58.2985,58.1722,58.1959,20209.0
2019-04-23 13:30:00,73.7,73.76,73.69,73.7,12262.0,58.1959,58.2432,58.188,58.1959,12262.0
2019-04-23 13:40:00,73.71,73.73,73.61,73.64,17266.0,58.2038,58.2196,58.1248,58.1485,17266.0
2019-04-23 13:50:00,73.66,73.76,73.64,73.73,17813.0,58.1643,58.2432,58.1485,58.2196,17813.0
2019-04-23 14:00:00,73.73,73.79,73.7,73.76,21647.0,58.2196,58.2669,58.1959,58.2432,21647.0
2019-04-23 14:10:00,73.77,73.78,73.7,73.72,18879.0,58.2511,58.259,58.1959,58.2117,18879.0
2019-04-23 14:20:00,73.72,73.75,73.66,73.74,19504.0,58.2117,58.2354,58.1643,58.2275,19504.0
2019-04-23 14:30:00,73.74,73.79,73.66,73.66,17776.0,58.2275,58.2669,58.1643,58.1643,17776.0
2019-04-23 14:40:00,73.64,73.66,73.59,73.6,18973.0,58.1485,58.1643,58.109,58.1169,18973.0
2019-04-23 14:50:00,73.6,73.6,73.51,73.52,23266.0,58.1169,58.1169,58.0458,58.0537,23266.0
2019-04-23 15:00:00,73.51,73.56,73.38,73.53,50420.0,58.0458,58.0853,57.9432,58.0616,50420.0
2019-04-23 15:10:00,73.54,73.56,73.46,73.56,30363.0,58.0695,58.0853,58.0064,58.0853,30363.0
2019-04-23 15:20:00,73.56,73.58,73.42,73.44,30367.0,58.0853,58.1011,57.9748,57.9906,30367.0
2019-04-23 15:30:00,73.43,73.48,73.4,73.48,38584.0,57.9827,58.0222,57.959,58.0222,38584.0
2019-04-23 15:40:00,73.48,73.58,73.43,73.47,52192.0,58.0222,58.1011,57.9827,58.0143,52192.0
2019-04-23 15:50:00,73.46,73.68,73.43,73.62,173347.0,58.0064,58.1801,57.9827,58.1327,173347.0
2019-04-24 09:30:00,75.49,75.91,74.88,74.97,251084.0,59.6093,59.941,59.1276,59.1987,251084.0
2019-04-24 09:40:00,75.0,75.11,74.79,74.92,108004.0,59.2224,59.3093,59.0566,59.1592,108004.0
2019-04-24 09:50:00,74.93,75.08,74.84,74.9,122340.0,59.1671,59.2856,59.0961,59.1434,122340.0
2019-04-24 10:00:00,74.88,74.96,74.72,74.83,52180.0,59.1276,59.1908,59.0013,59.0882,52180.0
2019-04-24 10:10:00,74.84,75.06,74.81,75.0,40699.0,59.0961,59.2698,59.0724,59.2224,40699.0
2019-04-24 10:20:00,75.0,75.02,74.84,74.85,20242.0,59.2224,59.2382,59.0961,59.1039,20242.0
2019-04-24 10:30:00,74.86,75.2,74.81,75.14,39086.0,59.1118,59.3803,59.0724,59.3329,39086.0
2019-04-24 10:40:00,75.13,75.18,74.96,74.99,43615.0,59.325,59.3645,59.1908,59.2145,43615.0
2019-04-24 10:50:00,74.99,75.03,74.87,74.95,31449.0,59.2145,59.2461,59.1197,59.1829,31449.0
2019-04-24 11:00:00,74.93,75.23,74.93,75.21,22865.0,59.1671,59.404,59.1671,59.3882,22865.0
2019-04-24 11:10:00,75.23,75.23,75.04,75.12,30990.0,59.404,59.404,59.254,59.3171,30990.0
2019-04-24 11:20:00,75.11,75.11,75.01,75.01,20488.0,59.3093,59.3093,59.2303,59.2303,20488.0
2019-04-24 11:30:00,75.02,75.04,74.83,75.0,64617.0,59.2382,59.254,59.0882,59.2224,64617.0
2019-04-24 11:40:00,75.0,75.07,74.87,74.91,15606.0,59.2224,59.2777,59.1197,59.1513,15606.0
2019-04-24 11:50:00,74.89,74.94,74.83,74.89,15058.0,59.1355,59.175,59.0882,59.1355,15058.0
2019-04-24 12:00:00,74.88,74.94,74.83,74.94,26132.0,59.1276,59.175,59.0882,59.175,26132.0
2019-04-24 12:10:00,74.95,74.98,74.92,74.94,13867.0,59.1829,59.2066,59.1592,59.175,13867.0
2019-04-24 12:20:00,74.94,75.0,74.91,74.97,18683.0,59.175,59.2224,59.1513,59.1987,18683.0
2019-04-24 12:30:00,74.97,74.97,74.86,74.92,15964.0,59.1987,59.1987,59.1118,59.1592,15964.0
2019-04-24 12:40:00,74.92,74.92,74.74,74.81,15880.0,59.1592,59.1592,59.0171,59.0724,15880.0
2019-04-24 12:50:00,74.82,74.86,74.72,74.73,25630.0,59.0803,59.1118,59.0013,59.0092,25630.0
2019-04-24 13:00:00,74.71,74.73,74.55,74.56,39794.0,58.9934,59.0092,58.8671,58.875,39794.0
2019-04-24 13:10:00,74.57,74.57,74.47,74.51,15717.0,58.8829,58.8829,58.8039,58.8355,15717.0
2019-04-24 13:20:00,74.51,74.63,74.5,74.56,21608.0,58.8355,58.9302,58.8276,58.875,21608.0
2019-04-24 13:30:00,74.56,74.8,74.53,74.8,27636.0,58.875,59.0645,58.8513,59.0645,27636.0
2019-04-24 13:40:00,74.81,74.84,74.73,74.78,10901.0,59.0724,59.0961,59.0092,59.0487,10901.0
2019-04-24 13:50:00,74.79,74.86,74.78,74.86,11588.0,59.0566,59.1118,59.0487,59.1118,11588.0
2019-04-24 14:00:00,74.85,74.9,74.82,74.89,19580.0,59.1039,59.1434,59.0803,59.1355,19580.0
2019-04-24 14:10:00,74.87,74.93,74.85,74.92,32331.0,59.1197,59.1671,59.1039,59.1592,32331.0
2019-04-24 14:20:00,74.93,75.01,74.9,74.91,17934.0,59.1671,59.2303,59.1434,59.1513,17934.0
2019-04-24 14:30:00,74.91,74.97,74.91,74.95,12249.0,59.1513,59.1987,59.1513,59.1829,12249.0
2019-04-24 14:40:00,74.96,75.01,74.94,74.95,24268.0,59.1908,59.2303,59.175,59.1829,24268.0
2019-04-24 14:50:00,74.95,74.96,74.86,74.87,17753.0,59.1829,59.1908,59.1118,59.1197,17753.0
2019-04-24 15:00:00,74.87,75.0,74.85,75.0,19680.0,59.1197,59.2224,59.1039,59.2224,19680.0
2019-04-24 15:10:00,75.01,75.01,74.97,75.01,26904.0,59.2303,59.2303,59.1987,59.2303,26904.0
2019-04-24 15:20:00,75.01,75.02,74.9,74.93,29832.0,59.2303,59.2382,59.1434,59.1671,29832.0
2019-04-24 15:30:00,74.94,74.95,74.83,74.86,37372.0,59.175,59.1829,59.0882,59.1118,37372.0
2019-04-24 15:40:00,74.86,74.86,74.78,74.81,85707.0,59.1118,59.1118,59.0487,59.0724,85707.0
2019-04-24 15:50:00,74.81,74.82,74.67,74.69,159016.0,59.0724,59.0803,58.9618,58.9776,159016.0
2019-04-25 09:30:00,74.48,74.48,73.8,74.12,64913.0,58.8118,58.8118,58.2748,58.5275,64913.0
2019-04-25 09:40:00,74.13,74.18,73.79,74.04,34915.0,58.5354,58.5749,58.2669,58.4643,34915.0
2019-04-25 09:50:00,74.05,74.11,73.85,73.89,26864.0,58.4722,58.5196,58.3143,58.3459,26864.0
2019-04-25 10:00:00,73.9,73.94,73.5,73.55,42308.0,58.3538,58.3854,58.0379,58.0774,42308.0
2019-04-25 10:10:00,73.55,73.6,73.28,73.36,31076.0,58.0774,58.1169,57.8642,57.9274,31076.0
2019-04-25 10:20:00,73.34,73.36,73.11,73.17,25715.0,57.9116,57.9274,57.73,57.7774,25715.0
2019-04-25 10:30:00,73.17,73.42,73.08,73.42,28136.0,57.7774,57.9748,57.7063,57.9748,28136.0
2019-04-25 10:40:00,73.42,73.54,73.38,73.49,18210.0,57.9748,58.0695,57.9432,58.03,18210.0
2019-04-25 10:50:00,73.5,73.66,73.37,73.66,54221.0,58.0379,58.1643,57.9353,58.1643,54221.0
2019-04-25 11:00:00,73.66,73.9,73.63,73.79,49791.0,58.1643,58.3538,58.1406,58.2669,49791.0
2019-04-25 11:10:00,73.77,73.91,73.62,73.76,19671.0,58.2511,58.3617,58.1327,58.2432,19671.0
2019-04-25 11:20:00,73.76,73.94,73.75,73.9,22358.0,58.2432,58.3854,58.2354,58.3538,22358.0
2019-04-25 11:30:00,73.91,74.06,73.9,74.05,28075.0,58.3617,58.4801,58.3538,58.4722,28075.0
2019-04-25 11:40:00,74.05,74.15,74.02,74.12,22365.0,58.4722,58.5512,58.4486,58.5275,22365.0
2019-04-25 11:50:00,74.14,74.15,74.06,74.06,17044.0,58.5433,58.5512,58.4801,58.4801,17044.0
2019-04-25 12:00:00,74.07,74.14,74.04,74.09,28748.0,58.488,58.5433,58.4643,58.5038,28748.0
2019-04-25 12:10:00,74.08,74.09,73.97,73.98,29080.0,58.4959,58.5038,58.4091,58.417,29080.0
2019-04-25 12:20:00,73.98,73.99,73.8,73.8,30105.0,58.417,58.4249,58.2748,58.2748,30105.0
2019-04-25 12:30:00,73.79,73.97,73.78,73.96,24132.0,58.2669,58.4091,58.259,58.4012,24132.0
2019-04-25 12:40:00,73.97,74.06,73.94,74.03,16890.0,58.4091,58.4801,58.3854,58.4564,16890.0
2019-04-25 12:50:00,74.01,74.16,74.01,74.14,12074.0,58.4407,58.5591,58.4407,58.5433,12074.0
2019-04-25 13:00:00,74.15,74.15,73.98,73.98,81269.0,58.5512,58.5512,58.417,58.417,81269.0
2019-04-25 13:10:00,73.97,73.98,73.78,73.8,24181.0,58.4091,58.417,58.259,58.2748,24181.0
2019-04-25 13:20:00,73.8,73.85,73.8,73.83,18972.0,58.2748,58.3143,58.2748,58.2985,18972.0
2019-04-25 13:30:00,73.83,73.85,73.76,73.78,12141.0,58.2985,58.3143,58.2432,58.259,12141.0
2019-04-25 13:40:00,73.79,73.82,73.75,73.8,18735.0,58.2669,58.2906,58.2354,58.2748,18735.0
2019-04-25 13:50:00,73.82,73.93,73.79,73.93,30158.0,58.2906,58.3775,58.2669,58.3775,30158.0
2019-04-25 14:00:00,73.92,74.0,73.92,74.0,19353.0,58.3696,58.4328,58.3696,58.4328,19353.0
2019-04-25 14:10:00,74.01,74.01,73.89,73.96,19630.0,58.4407,58.4407,58.3459,58.4012,19630.0
2019-04-25 14:20:00,73.97,74.09,73.94,74.08,37744.0,58.4091,58.5038,58.3854,58.4959,37744.0
2019-04-25 14:30:00,74.08,74.09,73.99,74.04,24586.0,58.4959,58.5038,58.4249,58.4643,24586.0
2019-04-25 14:40:00,74.05,74.09,73.99,74.08,20034.0,58.4722,58.5038,58.4249,58.4959,20034.0
2019-04-25 14:50:00,74.08,74.09,74.02,74.04,16423.0,58.4959,58.5038,58.4486,58.4643,16423.0
2019-04-25 15:00:00,74.03,74.03,73.92,73.92,27388.0,58.4564,58.4564,58.3696,58.3696,27388.0
2019-04-25 15:10:00,73.92,73.93,73.85,73.91,24362.0,58.3696,58.3775,58.3143,58.3617,24362.0
2019-04-25 15:20:00,73.91,74.05,73.9,74.05,27909.0,58.3617,58.4722,58.3538,58.4722,27909.0
2019-04-25 15:30:00,74.06,74.08,73.94,73.96,42329.0,58.4801,58.4959,58.3854,58.4012,42329.0
2019-04-25 15:40:00,73.97,74.06,73.96,73.97,40772.0,58.4091,58.4801,58.4012,58.4091,40772.0
2019-04-25 15:50:00,73.98,74.0,73.79,73.79,194547.0,58.417,58.4328,58.2669,58.2669,194547.0
2019-04-26 09:30:00,72.41,72.57,71.53,72.57,281751.0,57.1772,57.3036,56.4824,57.3036,281751.0
2019-04-26 09:40:00,72.61,72.71,71.83,71.86,119900.0,57.3352,57.4141,56.7193,56.7429,119900.0
2019-04-26 09:50:00,71.88,71.92,71.4,71.7,125618.0,56.7587,56.7903,56.3797,56.6166,125618.0
2019-04-26 10:00:00,71.75,72.16,71.66,72.03,85191.0,56.6561,56.9798,56.585,56.8772,85191.0
2019-04-26 10:10:00,72.03,72.34,72.03,72.3,67630.0,56.8772,57.122,56.8772,57.0904,67630.0
2019-04-26 10:20:00,72.31,72.64,72.31,72.64,37693.0,57.0983,57.3589,57.0983,57.3589,37693.0
2019-04-26 10:30:00,72.65,72.81,72.57,72.68,46946.0,57.3668,57.4931,57.3036,57.3904,46946.0
2019-04-26 10:40:00,72.67,72.67,72.44,72.64,26497.0,57.3825,57.3825,57.2009,57.3589,26497.0
2019-04-26 10:50:00,72.62,72.79,72.56,72.76,38444.0,57.3431,57.4773,57.2957,57.4536,38444.0
2019-04-26 11:00:00,72.78,73.13,72.76,73.12,77966.0,57.4694,57.7458,57.4536,57.7379,77966.0
2019-04-26 11:10:00,73.13,73.23,73.12,73.17,46202.0,57.7458,57.8247,57.7379,57.7774,46202.0
2019-04-26 11:20:00,73.17,73.21,73.03,73.05,51537.0,57.7774,57.809,57.6668,57.6826,51537.0
2019-04-26 11:30:00,73.06,73.09,72.94,72.95,29829.0,57.6905,57.7142,57.5958,57.6036,29829.0
2019-04-26 11:40:00,72.94,73.02,72.93,72.99,18651.0,57.5958,57.6589,57.5879,57.6352,18651.0
2019-04-26 11:50:00,73.01,73.1,72.97,73.06,22083.0,57.651,57.7221,57.6194,57.6905,22083.0
2019-04-26 12:00:00,73.06,73.33,73.06,73.16,73371.0,57.6905,57.9037,57.6905,57.7695,73371.0
2019-04-26 12:10:00,73.15,73.18,72.99,73.05,19286.0,57.7616,57.7853,57.6352,57.6826,19286.0
2019-04-26 12:20:00,73.08,73.08,72.88,72.88,40023.0,57.7063,57.7063,57.5484,57.5484,40023.0
2019-04-26 12:30:00,72.88,72.94,72.78,72.78,27087.0,57.5484,57.5958,57.4694,57.4694,27087.0
2019-04-26 12:40:00,72.76,72.8,72.68,72.77,44732.0,57.4536,57.4852,57.3904,57.4615,44732.0
2019-04-26 12:50:00,72.78,72.82,72.72,72.81,14787.0,57.4694,57.501,57.422,57.4931,14787.0
2019-04-26 13:00:00,72.81,72.82,72.71,72.81,21416.0,57.4931,57.501,57.4141,57.4931,21416.0
2019-04-26 13:10:00,72.81,72.85,72.69,72.72,13024.0,57.4931,57.5247,57.3983,57.422,13024.0
2019-04-26 13:20:00,72.71,72.73,72.64,72.71,16961.0,57.4141,57.4299,57.3589,57.4141,16961.0
2019-04-26 13:30:00,72.71,72.81,72.69,72.73,18503.0,57.4141,57.4931,57.3983,57.4299,18503.0
2019-04-26 13:40:00,72.72,72.78,72.67,72.76,18217.0,57.422,57.4694,57.3825,57.4536,18217.0
2019-04-26 13:50:00,72.75,72.84,72.75,72.82,14294.0,57.4457,57.5168,57.4457,57.501,14294.0
2019-04-26 14:00:00,72.83,72.86,72.76,72.78,25155.0,57.5089,57.5326,57.4536,57.4694,25155.0
2019-04-26 14:10:00,72.78,72.83,72.63,72.82,33201.0,57.4694,57.5089,57.351,57.501,33201.0
2019-04-26 14:20:00,72.83,72.89,72.71,72.71,36044.0,57.5089,57.5563,57.4141,57.4141,36044.0
2019-04-26 14:30:00,72.71,72.86,72.71,72.78,76544.0,57.4141,57.5326,57.4141,57.4694,76544.0
2019-04-26 14:40:00,72.78,72.78,72.65,72.68,37941.0,57.4694,57.4694,57.3668,57.3904,37941.0
2019-04-26 14:50:00,72.66,72.7,72.58,72.63,38470.0,57.3747,57.4062,57.3115,57.351,38470.0
2019-04-26 15:00:00,72.64,72.79,72.6,72.65,67451.0,57.3589,57.4773,57.3273,57.3668,67451.0
2019-04-26 15:10:00,72.66,72.66,72.48,72.52,58165.0,57.3747,57.3747,57.2325,57.2641,58165.0
2019-04-26 15:20:00,72.52,72.7,72.48,72.7,98975.0,57.2641,57.4062,57.2325,57.4062,98975.0
2019-04-26 15:30:00,72.69,72.88,72.66,72.88,89496.0,57.3983,57.5484,57.3747,57.5484,89496.0
2019-04-26 15:40:00,72.88,73.01,72.79,72.83,218870.0,57.5484,57.651,57.4773,57.5089,218870.0
2019-04-26 15:50:00,72.83,72.85,72.65,72.81,276577.0,57.5089,57.5247,57.3668,57.4931,276577.0
2019-04-29 09:30:00,72.88,73.35,72.8,73.07,64302.0,57.5484,57.9195,57.4852,57.6984,64302.0
2019-04-29 09:40:00,73.08,73.38,72.91,73.18,45359.0,57.7063,57.9432,57.5721,57.7853,45359.0
2019-04-29 09:50:00,73.18,73.26,73.03,73.26,98795.0,57.7853,57.8484,57.6668,57.8484,98795.0
2019-04-29 10:00:00,73.28,73.39,73.17,73.38,46433.0,57.8642,57.9511,57.7774,57.9432,46433.0
2019-04-29 10:10:00,73.37,73.81,73.37,73.75,44473.0,57.9353,58.2827,57.9353,58.2354,44473.0
2019-04-29 10:20:00,73.76,74.02,73.76,73.87,91177.0,58.2432,58.4486,58.2432,58.3301,91177.0
2019-04-29 10:30:00,73.86,73.86,73.62,73.67,48792.0,58.3222,58.3222,58.1327,58.1722,48792.0
2019-04-29 10:40:00,73.68,73.71,73.48,73.59,102703.0,58.1801,58.2038,58.0222,58.109,102703.0
2019-04-29 10:50:00,73.59,73.7,73.56,73.6,33142.0,58.109,58.1959,58.0853,58.1169,33142.0
2019-04-29 11:00:00,73.61,73.74,73.55,73.63,24219.0,58.1248,58.2275,58.0774,58.1406,24219.0
2019-04-29 11:10:00,73.62,73.78,73.62,73.7,21455.0,58.1327,58.259,58.1327,58.1959,21455.0
2019-04-29 11:20:00,73.72,73.79,73.58,73.69,45107.0,58.2117,58.2669,58.1011,58.188,45107.0
2019-04-29 11:30:00,73.69,73.79,73.61,73.7,23479.0,58.188,58.2669,58.1248,58.1959,23479.0
2019-04-29 11:40:00,73.7,73.75,73.64,73.7,43561.0,58.1959,58.2354,58.1485,58.1959,43561.0
2019-04-29 11:50:00,73.7,73.73,73.62,73.68,36280.0,58.1959,58.2196,58.1327,58.1801,36280.0
2019-04-29 12:00:00,73.67,73.71,73.63,73.63,13116.0,58.1722,58.2038,58.1406,58.1406,13116.0
2019-04-29 12:10:00,73.64,73.68,73.59,73.63,9983.0,58.1485,58.1801,58.109,58.1406,9983.0
2019-04-29 12:20:00,73.65,73.72,73.59,73.72,14952.0,58.1564,58.2117,58.109,58.2117,14952.0
2019-04-29 12:30:00,73.71,73.72,73.53,73.59,85708.0,58.2038,58.2117,58.0616,58.109,85708.0
2019-04-29 12:40:00,73.6,73.73,73.59,73.73,10904.0,58.1169,58.2196,58.109,58.2196,10904.0
2019-04-29 12:50:00,73.72,73.76,73.63,73.64,14829.0,58.2117,58.2432,58.1406,58.1485,14829.0
2019-04-29 13:00:00,73.63,73.83,73.57,73.74,65339.0,58.1406,58.2985,58.0932,58.2275,65339.0
2019-04-29 13:10:00,73.73,73.74,73.65,73.69,26806.0,58.2196,58.2275,58.1564,58.188,26806.0
2019-04-29 13:20:00,73.7,73.73,73.67,73.7,10497.0,58.1959,58.2196,58.1722,58.1959,10497.0
2019-04-29 13:30:00,73.69,73.73,73.65,73.68,19829.0,58.188,58.2196,58.1564,58.1801,19829.0
2019-04-29 13:40:00,73.68,73.86,73.67,73.86,27874.0,58.1801,58.3222,58.1722,58.3222,27874.0
2019-04-29 13:50:00,73.88,73.92,73.82,73.92,20331.0,58.338,58.3696,58.2906,58.3696,20331.0
2019-04-29 14:00:00,73.92,74.0,73.84,73.98,22463.0,58.3696,58.4328,58.3064,58.417,22463.0
2019-04-29 14:10:00,73.97,73.98,73.88,73.93,21891.0,58.4091,58.417,58.338,58.3775,21891.0
2019-04-29 14:20:00,73.94,73.95,73.74,73.75,26638.0,58.3854,58.3933,58.2275,58.2354,26638.0
2019-04-29 14:30:00,73.74,73.77,73.69,73.71,18505.0,58.2275,58.2511,58.188,58.2038,18505.0
2019-04-29 14:40:00,73.71,73.81,73.7,73.75,22964.0,58.2038,58.2827,58.1959,58.2354,22964.0
2019-04-29 14:50:00,73.75,73.79,73.68,73.69,20439.0,58.2354,58.2669,58.1801,58.188,20439.0
2019-04-29 15:00:00,73.69,73.73,73.64,73.68,26204.0,58.188,58.2196,58.1485,58.1801,26204.0
2019-04-29 15:10:00,73.68,73.77,73.67,73.71,24962.0,58.1801,58.2511,58.1722,58.2038,24962.0
2019-04-29 15:20:00,73.71,73.76,73.65,73.66,28459.0,58.2038,58.2432,58.1564,58.1643,28459.0
2019-04-29 15:30:00,73.65,73.7,73.51,73.61,51836.0,58.1564,58.1959,58.0458,58.1248,51836.0
2019-04-29 15:40:00,73.6,73.64,73.46,73.5,56853.0,58.1169,58.1485,58.0064,58.0379,56853.0
2019-04-29 15:50:00,73.49,73.51,73.29,73.39,233729.0,58.03,58.0458,57.8721,57.9511,233729.0
2019-04-30 09:30:00,73.14,73.68,73.13,73.41,26864.0,57.7537,58.1801,57.7458,57.9669,26864.0
2019-04-30 09:40:00,73.38,73.47,73.2,73.38,32938.0,57.9432,58.0143,57.8011,57.9432,32938.0
2019-04-30 09:50:00,73.39,73.52,73.33,73.47,32599.0,57.9511,58.0537,57.9037,58.0143,32599.0
2019-04-30 10:00:00,73.48,73.64,73.42,73.6,44261.0,58.0222,58.1485,57.9748,58.1169,44261.0
2019-04-30 10:10:00,73.6,73.77,73.58,73.72,17764.0,58.1169,58.2511,58.1011,58.2117,17764.0
2019-04-30 10:20:00,73.73,73.82,73.69,73.8,34355.0,58.2196,58.2906,58.188,58.2748,34355.0
2019-04-30 10:30:00,73.79,73.9,73.74,73.9,33753.0,58.2669,58.3538,58.2275,58.3538,33753.0
2019-04-30 10:40:00,73.92,74.16,73.92,74.01,38482.0,58.3696,58.5591,58.3696,58.4407,38482.0
2019-04-30 10:50:00,74.01,74.02,73.91,73.94,22922.0,58.4407,58.4486,58.3617,58.3854,22922.0
2019-04-30 11:00:00,73.94,73.94,73.55,73.59,48904.0,58.3854,58.3854,58.0774,58.109,48904.0
2019-04-30 11:10:00,73.61,73.7,73.43,73.5,19466.0,58.1248,58.1959,57.9827,58.0379,19466.0
2019-04-30 11:20:00,73.48,73.67,73.48,73.63,30416.0,58.0222,58.1722,58.0222,58.1406,30416.0
2019-04-30 11:30:00,73.63,73.78,73.62,73.74,52239.0,58.1406,58.259,58.1327,58.2275,52239.0
2019-04-30 11:40:00,73.74,73.83,73.64,73.83,26817.0,58.2275,58.2985,58.1485,58.2985,26817.0
2019-04-30 11:50:00,73.86,73.89,73.77,73.87,24377.0,58.3222,58.3459,58.2511,58.3301,24377.0
2019-04-30 12:00:00,73.88,74.06,73.81,74.01,71852.0,58.338,58.4801,58.2827,58.4407,71852.0
2019-04-30 12:10:00,74.0,74.2,73.99,74.17,21074.0,58.4328,58.5907,58.4249,58.567,21074.0
2019-04-30 12:20:00,74.17,74.24,74.03,74.23,46555.0,58.567,58.6223,58.4564,58.6144,46555.0
2019-04-30 12:30:00,74.24,74.24,74.13,74.15,8988.0,58.6223,58.6223,58.5354,58.5512,8988.0
2019-04-30 12:40:00,74.16,74.24,74.15,74.15,22374.0,58.5591,58.6223,58.5512,58.5512,22374.0
2019-04-30 12:50:00,74.14,74.24,74.09,74.22,38221.0,58.5433,58.6223,58.5038,58.6065,38221.0
2019-04-30 13:00:00,74.22,74.27,74.16,74.18,19541.0,58.6065,58.646,58.5591,58.5749,19541.0
2019-04-30 13:10:00,74.19,74.3,74.18,74.28,19115.0,58.5828,58.6696,58.5749,58.6539,19115.0
2019-04-30 13:20:00,74.28,74.28,74.08,74.09,20664.0,58.6539,58.6539,58.4959,58.5038,20664.0
2019-04-30 13:30:00,74.09,74.16,74.03,74.13,41074.0,58.5038,58.5591,58.4564,58.5354,41074.0
2019-04-30 13:40:00,74.12,74.23,74.1,74.21,29950.0,58.5275,58.6144,58.5117,58.5986,29950.0
2019-04-30 13:50:00,74.22,74.25,74.19,74.22,25740.0,58.6065,58.6302,58.5828,58.6065,25740.0
2019-04-30 14:00:00,74.23,74.54,74.23,74.48,50689.0,58.6144,58.8592,58.6144,58.8118,50689.0
2019-04-30 14:10:00,74.48,74.51,74.39,74.49,32547.0,58.8118,58.8355,58.7407,58.8197,32547.0
2019-04-30 14:20:00,74.48,74.53,74.34,74.36,27034.0,58.8118,58.8513,58.7012,58.717,27034.0
2019-04-30 14:30:00,74.36,74.37,74.26,74.29,48706.0,58.717,58.7249,58.6381,58.6618,48706.0
2019-04-30 14:40:00,74.3,74.35,74.27,74.31,33293.0,58.6696,58.7091,58.646,58.6775,33293.0
2019-04-30 14:50:00,74.29,74.35,74.22,74.25,30125.0,58.6618,58.7091,58.6065,58.6302,30125.0
2019-04-30 15:00:00,74.27,74.32,74.18,74.32,30362.0,58.646,58.6854,58.5749,58.6854,30362.0
2019-04-30 15:10:00,74.33,74.33,74.27,74.29,57838.0,58.6933,58.6933,58.646,58.6618,57838.0
2019-04-30 15:20:00,74.29,74.34,74.26,74.31,29743.0,58.6618,58.7012,58.6381,58.6775,29743.0
2019-04-30 15:30:00,74.31,74.45,74.3,74.31,66665.0,58.6775,58.7881,58.6696,58.6775,66665.0
2019-04-30 15:40:00,74.32,74.4,74.3,74.4,90701.0,58.6854,58.7486,58.6696,58.7486,90701.0
2019-04-30 15:50:00,74.39,74.48,74.29,74.38,299610.0,58.7407,58.8118,58.6618,58.7328,299610.0
2019-05-01 09:30:00,74.41,74.58,74.08,74.13,40730.0,58.7565,58.8907,58.4959,58.5354,40730.0
2019-05-01 09:40:00,74.15,74.49,74.15,74.45,16244.0,58.5512,58.8197,58.5512,58.7881,16244.0
2019-05-01 09:50:00,74.45,74.45,74.22,74.23,17131.0,58.7881,58.7881,58.6065,58.6144,17131.0
2019-05-01 10:00:00,74.24,74.33,74.14,74.24,21610.0,58.6223,58.6933,58.5433,58.6223,21610.0
2019-05-01 10:10:00,74.25,74.41,74.21,74.36,21384.0,58.6302,58.7565,58.5986,58.717,21384.0
2019-05-01 10:20:00,74.35,74.44,74.35,74.4,19598.0,58.7091,58.7802,58.7091,58.7486,19598.0
2019-05-01 10:30:00,74.38,74.49,74.36,74.46,19233.0,58.7328,58.8197,58.717,58.796,19233.0
2019-05-01 10:40:00,74.46,74.52,74.42,74.5,21295.0,58.796,58.8434,58.7644,58.8276,21295.0
2019-05-01 10:50:00,74.51,74.74,74.44,74.67,82276.0,58.8355,59.0171,58.7802,58.9618,82276.0
2019-05-01 11:00:00,74.66,74.74,74.57,74.7,16581.0,58.9539,59.0171,58.8829,58.9855,16581.0
2019-05-01 11:10:00,74.7,74.98,74.69,74.95,41933.0,58.9855,59.2066,58.9776,59.1829,41933.0
2019-05-01 11:20:00,74.95,74.98,74.75,74.75,58882.0,59.1829,59.2066,59.025,59.025,58882.0
2019-05-01 11:30:00,74.75,74.89,74.74,74.88,22791.0,59.025,59.1355,59.0171,59.1276,22791.0
2019-05-01 11:40:00,74.88,74.94,74.85,74.88,17478.0,59.1276,59.175,59.1039,59.1276,17478.0
2019-05-01 11:50:00,74.89,74.98,74.78,74.79,19436.0,59.1355,59.2066,59.0487,59.0566,19436.0
2019-05-01 12:00:00,74.79,74.85,74.74,74.74,12900.0,59.0566,59.1039,59.0171,59.0171,12900.0
2019-05-01 12:10:00,74.73,74.81,74.62,74.78,43459.0,59.0092,59.0724,58.9223,59.0487,43459.0
2019-05-01 12:20:00,74.76,74.79,74.69,74.7,13698.0,59.0329,59.0566,58.9776,58.9855,13698.0
2019-05-01 12:30:00,74.7,74.71,74.63,74.63,13075.0,58.9855,58.9934,58.9302,58.9302,13075.0
2019-05-01 12:40:00,74.64,74.68,74.42,74.42,119361.0,58.9381,58.9697,58.7644,58.7644,119361.0
2019-05-01 12:50:00,74.41,74.48,74.34,74.41,23354.0,58.7565,58.8118,58.7012,58.7565,23354.0
2019-05-01 13:00:00,74.43,74.5,74.36,74.36,21007.0,58.7723,58.8276,58.717,58.717,21007.0
2019-05-01 13:10:00,74.33,74.39,74.29,74.37,28904.0,58.6933,58.7407,58.6618,58.7249,28904.0
2019-05-01 13:20:00,74.34,74.43,74.33,74.4,17204.0,58.7012,58.7723,58.6933,58.7486,17204.0
2019-05-01 13:30:00,74.43,74.61,74.42,74.59,13252.0,58.7723,58.9144,58.7644,58.8986,13252.0
2019-05-01 13:40:00,74.59,74.69,74.58,74.59,20199.0,58.8986,58.9776,58.8907,58.8986,20199.0
2019-05-01 13:50:00,74.61,74.61,74.57,74.58,12629.0,58.9144,58.9144,58.8829,58.8907,12629.0
2019-05-01 14:00:00,74.58,74.63,74.48,74.56,21909.0,58.8907,58.9302,58.8118,58.875,21909.0
2019-05-01 14:10:00,74.56,74.59,74.46,74.53,22587.0,58.875,58.8986,58.796,58.8513,22587.0
2019-05-01 14:20:00,74.53,74.54,74.41,74.44,31607.0,58.8513,58.8592,58.7565,58.7802,31607.0
2019-05-01 14:30:00,74.44,74.51,74.2,74.2,24514.0,58.7802,58.8355,58.5907,58.5907,24514.0
2019-05-01 14:40:00,74.19,74.27,74.13,74.14,29520.0,58.5828,58.646,58.5354,58.5433,29520.0
2019-05-01 14:50:00,74.16,74.29,74.12,74.15,31342.0,58.5591,58.6618,58.5275,58.5512,31342.0
2019-05-01 15:00:00,74.13,74.18,74.02,74.14,35624.0,58.5354,58.5749,58.4486,58.5433,35624.0
2019-05-01 15:10:00,74.15,74.22,74.08,74.22,28380.0,58.5512,58.6065,58.4959,58.6065,28380.0
2019-05-01 15:20:00,74.22,74.24,74.01,74.05,34901.0,58.6065,58.6223,58.4407,58.4722,34901.0
2019-05-01 15:30:00,74.02,74.02,73.88,73.89,33997.0,58.4486,58.4486,58.338,58.3459,33997.0
2019-05-01 15:40:00,73.9,73.91,73.77,73.79,47915.0,58.3538,58.3617,58.2511,58.2669,47915.0
2019-05-01 15:50:00,73.79,73.87,73.76,73.83,174142.0,58.2669,58.3301,58.2432,58.2985,174142.0
2019-05-02 09:30:00,74.0,74.5,73.85,74.32,58422.0,58.4328,58.8276,58.3143,58.6854,58422.0
2019-05-02 09:40:00,74.37,74.54,74.07,74.11,32848.0,58.7249,58.8592,58.488,58.5196,32848.0
2019-05-02 09:50:00,74.09,74.38,74.04,74.28,32525.0,58.5038,58.7328,58.4643,58.6539,32525.0
2019-05-02 10:00:00,74.29,74.8,74.29,74.78,60500.0,58.6618,59.0645,58.6618,59.0487,60500.0
2019-05-02 10:10:00,74.78,74.98,74.77,74.98,47639.0,59.0487,59.2066,59.0408,59.2066,47639.0
2019-05-02 10:20:00,74.96,74.96,74.8,74.81,53914.0,59.1908,59.1908,59.0645,59.0724,53914.0
2019-05-02 10:30:00,74.83,74.96,74.77,74.96,23223.0,59.0882,59.1908,59.0408,59.1908,23223.0
2019-05-02 10:40:00,74.96,75.05,74.86,74.87,62785.0,59.1908,59.2619,59.1118,59.1197,62785.0
2019-05-02 10:50:00,74.87,74.88,74.57,74.69,31779.0,59.1197,59.1276,58.8829,58.9776,31779.0
2019-05-02 11:00:00,74.73,75.02,74.71,75.01,35483.0,59.0092,59.2382,58.9934,59.2303,35483.0
2019-05-02 11:10:00,75.02,75.02,74.7,74.7,28754.0,59.2382,59.2382,58.9855,58.9855,28754.0
2019-05-02 11:20:00,74.7,74.7,74.45,74.45,26769.0,58.9855,58.9855,58.7881,58.7881,26769.0
2019-05-02 11:30:00,74.47,74.69,74.42,74.42,20583.0,58.8039,58.9776,58.7644,58.7644,20583.0
2019-05-02 11:40:00,74.42,74.54,74.32,74.48,23632.0,58.7644,58.8592,58.6854,58.8118,23632.0
2019-05-02 11:50:00,74.48,74.53,74.39,74.53,19594.0,58.8118,58.8513,58.7407,58.8513,19594.0
2019-05-02 12:00:00,74.52,74.66,74.45,74.66,26935.0,58.8434,58.9539,58.7881,58.9539,26935.0
2019-05-02 12:10:00,74.65,74.69,74.51,74.57,21834.0,58.946,58.9776,58.8355,58.8829,21834.0
2019-05-02 12:20:00,74.59,74.76,74.58,74.64,23135.0,58.8986,59.0329,58.8907,58.9381,23135.0
2019-05-02 12:30:00,74.67,74.77,74.59,74.76,14358.0,58.9618,59.0408,58.8986,59.0329,14358.0
2019-05-02 12:40:00,74.78,74.78,74.6,74.75,21043.0,59.0487,59.0487,58.9065,59.025,21043.0
2019-05-02 12:50:00,74.76,74.8,74.62,74.79,21990.0,59.0329,59.0645,58.9223,59.0566,21990.0
2019-05-02 13:00:00,74.8,74.92,74.71,74.92,16926.0,59.0645,59.1592,58.9934,59.1592,16926.0
2019-05-02 13:10:00,74.91,75.04,74.9,75.01,15738.0,59.1513,59.254,59.1434,59.2303,15738.0
2019-05-02 13:20:00,75.01,75.07,74.96,75.0,19641.0,59.2303,59.2777,59.1908,59.2224,19641.0
2019-05-02 13:30:00,74.99,75.1,74.97,75.04,18315.0,59.2145,59.3014,59.1987,59.254,18315.0
2019-05-02 13:40:00,75.04,75.07,74.95,74.96,21128.0,59.254,59.2777,59.1829,59.1908,21128.0
2019-05-02 13:50:00,74.99,75.04,74.88,74.88,22484.0,59.2145,59.254,59.1276,59.1276,22484.0
2019-05-02 14:00:00,74.87,75.07,74.84,74.99,60296.0,59.1197,59.2777,59.0961,59.2145,60296.0
2019-05-02 14:10:00,74.99,75.11,74.95,75.06,44794.0,59.2145,59.3093,59.1829,59.2698,44794.0
2019-05-02 14:20:00,75.07,75.08,74.85,74.89,64257.0,59.2777,59.2856,59.1039,59.1355,64257.0
2019-05-02 14:30:00,74.92,75.0,74.91,75.0,19983.0,59.1592,59.2224,59.1513,59.2224,19983.0
2019-05-02 14:40:00,75.0,75.02,74.83,74.91,51231.0,59.2224,59.2382,59.0882,59.1513,51231.0
2019-05-02 14:50:00,74.91,74.99,74.8,74.92,28896.0,59.1513,59.2145,59.0645,59.1592,28896.0
2019-05-02 15:00:00,74.92,74.96,74.81,74.93,25804.0,59.1592,59.1908,59.0724,59.1671,25804.0
2019-05-02 15:10:00,74.94,75.02,74.93,75.0,68748.0,59.175,59.2382,59.1671,59.2224,68748.0
2019-05-02 15:20:00,75.0,75.03,74.93,74.98,44266.0,59.2224,59.2461,59.1671,59.2066,44266.0
2019-05-02 15:30:00,74.98,75.02,74.93,74.95,51167.0,59.2066,59.2382,59.1671,59.1829,51167.0
2019-05-02 15:40:00,74.96,75.01,74.9,75.0,78230.0,59.1908,59.2303,59.1434,59.2224,78230.0
2019-05-02 15:50:00,75.0,75.18,74.95,75.18,246189.0,59.2224,59.3645,59.1829,59.3645,246189.0
2019-05-03 09:30:00,75.28,75.53,75.17,75.23,39888.0,59.4435,59.6409,59.3566,59.404,39888.0
2019-05-03 09:40:00,75.21,75.29,75.07,75.11,24837.0,59.3882,59.4514,59.2777,59.3093,24837.0
2019-05-03 09:50:00,75.14,75.5,74.98,75.41,38576.0,59.3329,59.6172,59.2066,59.5461,38576.0
2019-05-03 10:00:00,75.4,75.47,75.13,75.25,53155.0,59.5382,59.5935,59.325,59.4198,53155.0
2019-05-03 10:10:00,75.24,75.36,75.1,75.14,40435.0,59.4119,59.5067,59.3014,59.3329,40435.0
2019-05-03 10:20:00,75.12,75.24,75.02,75.11,19035.0,59.3171,59.4119,59.2382,59.3093,19035.0
2019-05-03 10:30:00,75.12,75.28,75.02,75.11,19602.0,59.3171,59.4435,59.2382,59.3093,19602.0
2019-05-03 10:40:00,75.09,75.23,75.08,75.13,15472.0,59.2935,59.404,59.2856,59.325,15472.0
2019-05-03 10:50:00,75.12,75.19,75.02,75.09,25803.0,59.3171,59.3724,59.2382,59.2935,25803.0
2019-05-03 11:00:00,75.1,75.23,75.09,75.21,23258.0,59.3014,59.404,59.2935,59.3882,23258.0
2019-05-03 11:10:00,75.21,75.33,75.2,75.24,48117.0,59.3882,59.483,59.3803,59.4119,48117.0
2019-05-03 11:20:00,75.24,75.25,75.07,75.09,19819.0,59.4119,59.4198,59.2777,59.2935,19819.0
2019-05-03 11:30:00,75.1,75.11,74.99,75.1,16089.0,59.3014,59.3093,59.2145,59.3014,16089.0
2019-05-03 11:40:00,75.12,75.16,75.0,75.01,12408.0,59.3171,59.3487,59.2224,59.2303,12408.0
2019-05-03 11:50:00,75.01,75.04,74.86,74.86,17186.0,59.2303,59.254,59.1118,59.1118,17186.0
2019-05-03 12:00:00,74.87,74.94,74.85,74.9,25492.0,59.1197,59.175,59.1039,59.1434,25492.0
2019-05-03 12:10:00,74.89,74.9,74.83,74.9,17396.0,59.1355,59.1434,59.0882,59.1434,17396.0
2019-05-03 12:20:00,74.91,75.04,74.85,74.97,14066.0,59.1513,59.254,59.1039,59.1987,14066.0
2019-05-03 12:30:00,74.98,75.02,74.92,74.99,37854.0,59.2066,59.2382,59.1592,59.2145,37854.0
2019-05-03 12:40:00,74.99,75.09,74.96,74.97,16850.0,59.2145,59.2935,59.1908,59.1987,16850.0
2019-05-03 12:50:00,74.96,75.06,74.89,75.05,18253.0,59.1908,59.2698,59.1355,59.2619,18253.0
2019-05-03 13:00:00,75.06,75.09,74.93,74.93,28810.0,59.2698,59.2935,59.1671,59.1671,28810.0
2019-05-03 13:10:00,74.94,74.94,74.79,74.88,22823.0,59.175,59.175,59.0566,59.1276,22823.0
2019-05-03 13:20:00,74.88,74.91,74.83,74.84,14136.0,59.1276,59.1513,59.0882,59.0961,14136.0
2019-05-03 13:30:00,74.85,74.86,74.78,74.81,31717.0,59.1039,59.1118,59.0487,59.0724,31717.0
2019-05-03 13:40:00,74.8,74.84,74.73,74.83,60871.0,59.0645,59.0961,59.0092,59.0882,60871.0
2019-05-03 13:50:00,74.83,74.83,74.69,74.71,29360.0,59.0882,59.0882,58.9776,58.9934,29360.0
2019-05-03 14:00:00,74.71,74.74,74.66,74.69,19808.0,58.9934,59.0171,58.9539,58.9776,19808.0
2019-05-03 14:10:00,74.69,74.78,74.68,74.72,23544.0,58.9776,59.0487,58.9697,59.0013,23544.0
2019-05-03 14:20:00,74.73,74.73,74.62,74.65,22573.0,59.0092,59.0092,58.9223,58.946,22573.0
2019-05-03 14:30:00,74.64,74.72,74.58,74.72,30710.0,58.9381,59.0013,58.8907,59.0013,30710.0
2019-05-03 14:40:00,74.71,75.1,74.71,75.1,51074.0,58.9934,59.3014,58.9934,59.3014,51074.0
2019-05-03 14:50:00,75.09,75.1,75.04,75.08,26054.0,59.2935,59.3014,59.254,59.2856,26054.0
2019-05-03 15:00:00,75.07,75.15,75.0,75.15,74916.0,59.2777,59.3408,59.2224,59.3408,74916.0
2019-05-03 15:10:00,75.15,75.19,75.11,75.13,31874.0,59.3408,59.3724,59.3093,59.325,31874.0
2019-05-03 15:20:00,75.14,75.21,75.1,75.13,51909.0,59.3329,59.3882,59.3014,59.325,51909.0
2019-05-03 15:30:00,75.13,75.15,75.09,75.1,31869.0,59.325,59.3408,59.2935,59.3014,31869.0
2019-05-03 15:40:00,75.11,75.15,75.02,75.07,88504.0,59.3093,59.3408,59.2382,59.2777,88504.0
2019-05-03 15:50:00,75.06,75.11,75.0,75.0,182857.0,59.2698,59.3093,59.2224,59.2224,182857.0
2019-05-06 09:30:00,73.75,73.75,73.0,73.52,191394.0,58.2354,58.2354,57.6431,58.0537,191394.0
2019-05-06 09:40:00,73.51,73.54,73.25,73.26,80957.0,58.0458,58.0695,57.8405,57.8484,80957.0
2019-05-06 09:50:00,73.27,73.62,72.89,73.52,91767.0,57.8563,58.1327,57.5563,58.0537,91767.0
2019-05-06 10:00:00,73.52,73.52,73.16,73.38,152326.0,58.0537,58.0537,57.7695,57.9432,152326.0
2019-05-06 10:10:00,73.37,73.71,73.29,73.7,38200.0,57.9353,58.2038,57.8721,58.1959,38200.0
2019-05-06 10:20:00,73.74,73.92,73.74,73.81,42893.0,58.2275,58.3696,58.2275,58.2827,42893.0
2019-05-06 10:30:00,73.81,73.91,73.65,73.83,57392.0,58.2827,58.3617,58.1564,58.2985,57392.0
2019-05-06 10:40:00,73.81,73.9,73.75,73.89,42575.0,58.2827,58.3538,58.2354,58.3459,42575.0
2019-05-06 10:50:00,73.88,73.97,73.79,73.86,26116.0,58.338,58.4091,58.2669,58.3222,26116.0
2019-05-06 11:00:00,73.85,73.94,73.69,73.94,53939.0,58.3143,58.3854,58.188,58.3854,53939.0
2019-05-06 11:10:00,73.93,74.03,73.87,74.02,22583.0,58.3775,58.4564,58.3301,58.4486,22583.0
2019-05-06 11:20:00,74.02,74.11,73.97,74.03,18792.0,58.4486,58.5196,58.4091,58.4564,18792.0
2019-05-06 11:30:00,74.06,74.06,73.9,73.94,18724.0,58.4801,58.4801,58.3538,58.3854,18724.0
2019-05-06 11:40:00,73.94,74.09,73.92,73.97,21257.0,58.3854,58.5038,58.3696,58.4091,21257.0
2019-05-06 11:50:00,73.96,74.03,73.89,73.96,19120.0,58.4012,58.4564,58.3459,58.4012,19120.0
2019-05-06 12:00:00,73.96,74.07,73.96,74.02,17322.0,58.4012,58.488,58.4012,58.4486,17322.0
2019-05-06 12:10:00,74.04,74.12,73.95,74.0,30276.0,58.4643,58.5275,58.3933,58.4328,30276.0
2019-05-06 12:20:00,74.04,74.11,73.99,74.04,16252.0,58.4643,58.5196,58.4249,58.4643,16252.0
2019-05-06 12:30:00,74.03,74.2,74.0,74.19,14850.0,58.4564,58.5907,58.4328,58.5828,14850.0
2019-05-06 12:40:00,74.21,74.25,74.16,74.17,20949.0,58.5986,58.6302,58.5591,58.567,20949.0
2019-05-06 12:50:00,74.19,74.41,74.16,74.31,24832.0,58.5828,58.7565,58.5591,58.6775,24832.0
2019-05-06 13:00:00,74.33,74.48,74.22,74.4,21020.0,58.6933,58.8118,58.6065,58.7486,21020.0
2019-05-06 13:10:00,74.41,74.59,74.4,74.52,57003.0,58.7565,58.8986,58.7486,58.8434,57003.0
2019-05-06 13:20:00,74.54,74.7,74.51,74.69,49306.0,58.8592,58.9855,58.8355,58.9776,49306.0
2019-05-06 13:30:00,74.69,74.69,74.48,74.63,38262.0,58.9776,58.9776,58.8118,58.9302,38262.0
2019-05-06 13:40:00,74.62,74.67,74.56,74.62,21853.0,58.9223,58.9618,58.875,58.9223,21853.0
2019-05-06 13:50:00,74.62,74.63,74.55,74.59,12788.0,58.9223,58.9302,58.8671,58.8986,12788.0
2019-05-06 14:00:00,74.62,74.69,74.55,74.59,42576.0,58.9223,58.9776,58.8671,58.8986,42576.0
2019-05-06 14:10:00,74.6,74.66,74.58,74.62,22155.0,58.9065,58.9539,58.8907,58.9223,22155.0
2019-05-06 14:20:00,74.63,74.7,74.58,74.7,22323.0,58.9302,58.9855,58.8907,58.9855,22323.0
2019-05-06 14:30:00,74.68,74.84,74.68,74.77,28767.0,58.9697,59.0961,58.9697,59.0408,28767.0
2019-05-06 14:40:00,74.77,74.83,74.65,74.83,28577.0,59.0408,59.0882,58.946,59.0882,28577.0
2019-05-06 14:50:00,74.82,74.92,74.8,74.86,23315.0,59.0803,59.1592,59.0645,59.1118,23315.0
2019-05-06 15:00:00,74.86,74.99,74.81,74.91,59339.0,59.1118,59.2145,59.0724,59.1513,59339.0
2019-05-06 15:10:00,74.9,74.99,74.87,74.92,63593.0,59.1434,59.2145,59.1197,59.1592,63593.0
2019-05-06 15:20:00,74.91,75.0,74.91,74.95,60839.0,59.1513,59.2224,59.1513,59.1829,60839.0
2019-05-06 15:30:00,74.96,75.07,74.9,75.05,115693.0,59.1908,59.2777,59.1434,59.2619,115693.0
2019-05-06 15:40:00,75.05,75.07,74.86,74.97,107373.0,59.2619,59.2777,59.1118,59.1987,107373.0
2019-05-06 15:50:00,74.97,75.0,74.84,74.95,225570.0,59.1987,59.2224,59.0961,59.1829,225570.0
2019-05-07 09:30:00,74.28,75.17,74.11,74.78,64557.0,58.6539,59.3566,58.5196,59.0487,64557.0
2019-05-07 09:40:00,74.77,74.8,74.17,74.2,66019.0,59.0408,59.0645,58.567,58.5907,66019.0
2019-05-07 09:50:00,74.2,74.87,74.12,74.61,56899.0,58.5907,59.1197,58.5275,58.9144,56899.0
2019-05-07 10:00:00,74.64,74.7,74.23,74.33,27650.0,58.9381,58.9855,58.6144,58.6933,27650.0
2019-05-07 10:10:00,74.34,74.48,74.2,74.2,32178.0,58.7012,58.8118,58.5907,58.5907,32178.0
2019-05-07 10:20:00,74.19,74.38,74.18,74.25,28468.0,58.5828,58.7328,58.5749,58.6302,28468.0
2019-05-07 10:30:00,74.25,74.33,74.07,74.11,48739.0,58.6302,58.6933,58.488,58.5196,48739.0
2019-05-07 10:40:00,74.1,74.12,73.8,73.81,42896.0,58.5117,58.5275,58.2748,58.2827,42896.0
2019-05-07 10:50:00,73.82,73.85,73.59,73.75,70270.0,58.2906,58.3143,58.109,58.2354,70270.0
2019-05-07 11:00:00,73.74,73.87,73.54,73.69,124568.0,58.2275,58.3301,58.0695,58.188,124568.0
2019-05-07 11:10:00,73.68,73.68,73.32,73.34,64129.0,58.1801,58.1801,57.8958,57.9116,64129.0
2019-05-07 11:20:00,73.34,73.52,73.23,73.5,42474.0,57.9116,58.0537,57.8247,58.0379,42474.0
2019-05-07 11:30:00,73.52,73.59,73.25,73.4,42959.0,58.0537,58.109,57.8405,57.959,42959.0
2019-05-07 11:40:00,73.5,73.58,73.31,73.5,67771.0,58.0379,58.1011,57.8879,58.0379,67771.0
2019-05-07 11:50:00,73.45,73.51,73.32,73.51,33100.0,57.9985,58.0458,57.8958,58.0458,33100.0
2019-05-07 12:00:00,73.51,73.6,73.33,73.6,26731.0,58.0458,58.1169,57.9037,58.1169,26731.0
2019-05-07 12:10:00,73.62,73.76,73.55,73.73,18659.0,58.1327,58.2432,58.0774,58.2196,18659.0
2019-05-07 12:20:00,73.74,73.98,73.73,73.94,20849.0,58.2275,58.417,58.2196,58.3854,20849.0
2019-05-07 12:30:00,73.93,74.0,73.81,73.83,27818.0,58.3775,58.4328,58.2827,58.2985,27818.0
2019-05-07 12:40:00,73.83,73.83,73.63,73.75,25464.0,58.2985,58.2985,58.1406,58.2354,25464.0
2019-05-07 12:50:00,73.74,73.89,73.64,73.65,19466.0,58.2275,58.3459,58.1485,58.1564,19466.0
2019-05-07 13:00:00,73.65,73.67,73.37,73.44,34919.0,58.1564,58.1722,57.9353,57.9906,34919.0
2019-05-07 13:10:00,73.42,73.45,73.28,73.37,31249.0,57.9748,57.9985,57.8642,57.9353,31249.0
2019-05-07 13:20:00,73.35,73.35,73.07,73.22,66411.0,57.9195,57.9195,57.6984,57.8168,66411.0
2019-05-07 13:30:00,73.2,73.36,73.13,73.3,31816.0,57.8011,57.9274,57.7458,57.88,31816.0
2019-05-07 13:40:00,73.29,73.45,73.26,73.45,19826.0,57.8721,57.9985,57.8484,57.9985,19826.0
2019-05-07 13:50:00,73.41,73.51,73.35,73.39,23797.0,57.9669,58.0458,57.9195,57.9511,23797.0
2019-05-07 14:00:00,73.36,73.41,73.26,73.35,22965.0,57.9274,57.9669,57.8484,57.9195,22965.0
2019-05-07 14:10:00,73.34,73.35,73.1,73.14,25870.0,57.9116,57.9195,57.7221,57.7537,25870.0
2019-05-07 14:20:00,73.13,73.16,72.94,72.98,34590.0,57.7458,57.7695,57.5958,57.6273,34590.0
2019-05-07 14:30:00,72.98,73.03,72.77,72.89,42935.0,57.6273,57.6668,57.4615,57.5563,42935.0
2019-05-07 14:40:00,72.88,72.95,72.76,72.81,31487.0,57.5484,57.6036,57.4536,57.4931,31487.0
2019-05-07 14:50:00,72.81,73.16,72.78,73.07,25168.0,57.4931,57.7695,57.4694,57.6984,25168.0
2019-05-07 15:00:00,73.06,73.08,72.8,73.02,27963.0,57.6905,57.7063,57.4852,57.6589,27963.0
2019-05-07 15:10:00,73.0,73.16,72.98,73.01,28310.0,57.6431,57.7695,57.6273,57.651,28310.0
2019-05-07 15:20:00,73.03,73.14,72.95,72.97,38955.0,57.6668,57.7537,57.6036,57.6194,38955.0
2019-05-07 15:30:00,72.97,73.0,72.75,72.84,57722.0,57.6194,57.6431,57.4457,57.5168,57722.0
2019-05-07 15:40:00,72.85,73.21,72.83,73.2,90792.0,57.5247,57.809,57.5089,57.8011,90792.0
2019-05-07 15:50:00,73.21,73.44,73.17,73.33,320612.0,57.809,57.9906,57.7774,57.9037,320612.0
2019-05-08 09:30:00,73.24,73.3,72.46,72.63,52758.0,57.8326,57.88,57.2167,57.351,52758.0
2019-05-08 09:40:00,72.57,73.19,72.48,73.14,36089.0,57.3036,57.7932,57.2325,57.7537,36089.0
2019-05-08 09:50:00,73.14,73.34,73.02,73.33,28616.0,57.7537,57.9116,57.6589,57.9037,28616.0
2019-05-08 10:00:00,73.37,73.69,73.3,73.64,55819.0,57.9353,58.188,57.88,58.1485,55819.0
2019-05-08 10:10:00,73.63,73.99,73.6,73.93,52002.0,58.1406,58.4249,58.1169,58.3775,52002.0
2019-05-08 10:20:00,73.96,73.98,73.54,73.58,31097.0,58.4012,58.417,58.0695,58.1011,31097.0
2019-05-08 10:30:00,73.59,73.65,73.4,73.55,30318.0,58.109,58.1564,57.959,58.0774,30318.0
2019-05-08 10:40:00,73.54,73.76,73.51,73.53,27535.0,58.0695,58.2432,58.0458,58.0616,27535.0
2019-05-08 10:50:00,73.54,73.84,73.53,73.84,30685.0,58.0695,58.3064,58.0616,58.3064,30685.0
2019-05-08 11:00:00,73.85,74.25,73.85,74.13,102771.0,58.3143,58.6302,58.3143,58.5354,102771.0
2019-05-08 11:10:00,74.15,74.49,74.13,74.38,35851.0,58.5512,58.8197,58.5354,58.7328,35851.0
2019-05-08 11:20:00,74.36,74.64,74.35,74.55,31558.0,58.717,58.9381,58.7091,58.8671,31558.0
2019-05-08 11:30:00,74.56,74.69,74.28,74.33,33838.0,58.875,58.9776,58.6539,58.6933,33838.0
2019-05-08 11:40:00,74.32,74.48,74.28,74.46,38798.0,58.6854,58.8118,58.6539,58.796,38798.0
2019-05-08 11:50:00,74.44,74.45,74.08,74.08,42944.0,58.7802,58.7881,58.4959,58.4959,42944.0
2019-05-08 12:00:00,74.08,74.15,73.96,74.03,28361.0,58.4959,58.5512,58.4012,58.4564,28361.0
2019-05-08 12:10:00,74.02,74.06,73.94,74.0,35482.0,58.4486,58.4801,58.3854,58.4328,35482.0
2019-05-08 12:20:00,73.99,74.11,73.93,74.09,26330.0,58.4249,58.5196,58.3775,58.5038,26330.0
2019-05-08 12:30:00,74.09,74.1,74.01,74.04,32834.0,58.5038,58.5117,58.4407,58.4643,32834.0
2019-05-08 12:40:00,74.03,74.14,74.02,74.09,28534.0,58.4564,58.5433,58.4486,58.5038,28534.0
2019-05-08 12:50:00,74.09,74.11,74.0,74.09,20626.0,58.5038,58.5196,58.4328,58.5038,20626.0
2019-05-08 13:00:00,74.09,74.2,74.04,74.18,18922.0,58.5038,58.5907,58.4643,58.5749,18922.0
2019-05-08 13:10:00,74.16,74.27,74.12,74.27,21085.0,58.5591,58.646,58.5275,58.646,21085.0
2019-05-08 13:20:00,74.26,74.29,74.17,74.17,19274.0,58.6381,58.6618,58.567,58.567,19274.0
2019-05-08 13:30:00,74.17,74.26,74.06,74.1,21627.0,58.567,58.6381,58.4801,58.5117,21627.0
2019-05-08 13:40:00,74.09,74.11,74.0,74.02,19474.0,58.5038,58.5196,58.4328,58.4486,19474.0
2019-05-08 13:50:00,74.0,74.05,73.97,74.02,19620.0,58.4328,58.4722,58.4091,58.4486,19620.0
2019-05-08 14:00:00,74.03,74.1,74.0,74.06,23218.0,58.4564,58.5117,58.4328,58.4801,23218.0
2019-05-08 14:10:00,74.06,74.07,73.95,73.97,20283.0,58.4801,58.488,58.3933,58.4091,20283.0
2019-05-08 14:20:00,73.98,74.19,73.98,74.1,25509.0,58.417,58.5828,58.417,58.5117,25509.0
2019-05-08 14:30:00,74.1,74.17,74.04,74.07,30802.0,58.5117,58.567,58.4643,58.488,30802.0
2019-05-08 14:40:00,74.08,74.12,73.92,73.95,34696.0,58.4959,58.5275,58.3696,58.3933,34696.0
2019-05-08 14:50:00,73.94,73.95,73.82,73.89,31954.0,58.3854,58.3933,58.2906,58.3459,31954.0
2019-05-08 15:00:00,73.89,73.95,73.82,73.82,43925.0,58.3459,58.3933,58.2906,58.2906,43925.0
2019-05-08 15:10:00,73.83,73.93,73.77,73.92,42798.0,58.2985,58.3775,58.2511,58.3696,42798.0
2019-05-08 15:20:00,73.93,73.99,73.81,73.83,44167.0,58.3775,58.4249,58.2827,58.2985,44167.0
2019-05-08 15:30:00,73.82,73.87,73.78,73.78,58915.0,58.2906,58.3301,58.259,58.259,58915.0
2019-05-08 15:40:00,73.79,73.81,73.6,73.65,86191.0,58.2669,58.2827,58.1169,58.1564,86191.0
2019-05-08 15:50:00,73.65,73.67,73.47,73.49,259993.0,58.1564,58.1722,58.0143,58.03,259993.0
2019-05-09 09:30:00,72.81,72.95,72.13,72.16,115978.0,57.4931,57.6036,56.9561,56.9798,115978.0
2019-05-09 09:40:00,72.1,72.21,71.79,71.81,90473.0,56.9325,57.0193,56.6877,56.7035,90473.0
2019-05-09 09:50:00,71.81,71.81,71.3,71.67,95357.0,56.7035,56.7035,56.3008,56.5929,95357.0
2019-05-09 10:00:00,71.64,71.7,71.4,71.52,48124.0,56.5692,56.6166,56.3797,56.4745,48124.0
2019-05-09 10:10:00,71.48,71.59,71.25,71.47,59884.0,56.4429,56.5297,56.2613,56.435,59884.0
2019-05-09 10:20:00,71.45,71.5,71.05,71.1,169418.0,56.4192,56.4587,56.1033,56.1428,169418.0
2019-05-09 10:30:00,71.1,71.13,70.92,70.93,89982.0,56.1428,56.1665,56.0007,56.0086,89982.0
2019-05-09 10:40:00,70.96,71.24,70.91,71.05,75740.0,56.0323,56.2534,55.9928,56.1033,75740.0
2019-05-09 10:50:00,71.05,71.25,70.83,70.84,54216.0,56.1033,56.2613,55.9296,55.9375,54216.0
2019-05-09 11:00:00,70.82,71.1,70.79,71.06,39476.0,55.9217,56.1428,55.898,56.1112,39476.0
2019-05-09 11:10:00,71.04,71.29,70.75,71.14,52770.0,56.0954,56.2929,55.8665,56.1744,52770.0
2019-05-09 11:20:00,71.14,71.19,70.87,70.95,72582.0,56.1744,56.2139,55.9612,56.0244,72582.0
2019-05-09 11:30:00,70.95,71.25,70.95,71.2,35210.0,56.0244,56.2613,56.0244,56.2218,35210.0
2019-05-09 11:40:00,71.2,71.5,71.2,71.5,60425.0,56.2218,56.4587,56.2218,56.4587,60425.0
2019-05-09 11:50:00,71.5,71.78,71.42,71.75,45812.0,56.4587,56.6798,56.3955,56.6561,45812.0
2019-05-09 12:00:00,71.77,71.83,71.7,71.72,52059.0,56.6719,56.7193,56.6166,56.6324,52059.0
2019-05-09 12:10:00,71.72,71.77,71.63,71.7,29443.0,56.6324,56.6719,56.5613,56.6166,29443.0
2019-05-09 12:20:00,71.69,71.84,71.6,71.71,44652.0,56.6087,56.7272,56.5376,56.6245,44652.0
2019-05-09 12:30:00,71.71,72.04,71.71,71.98,79662.0,56.6245,56.8851,56.6245,56.8377,79662.0
2019-05-09 12:40:00,71.99,72.12,71.82,71.92,64115.0,56.8456,56.9483,56.7114,56.7903,64115.0
2019-05-09 12:50:00,71.92,71.99,71.82,71.84,91210.0,56.7903,56.8456,56.7114,56.7272,91210.0
2019-05-09 13:00:00,71.87,71.91,71.56,71.59,100952.0,56.7508,56.7824,56.5061,56.5297,100952.0
2019-05-09 13:10:00,71.58,71.93,71.58,71.77,33694.0,56.5219,56.7982,56.5219,56.6719,33694.0
2019-05-09 13:20:00,71.77,71.78,71.66,71.7,53035.0,56.6719,56.6798,56.585,56.6166,53035.0
2019-05-09 13:30:00,71.7,71.76,71.61,71.72,24402.0,56.6166,56.664,56.5455,56.6324,24402.0
2019-05-09 13:40:00,71.72,72.12,71.69,72.12,30814.0,56.6324,56.9483,56.6087,56.9483,30814.0
2019-05-09 13:50:00,72.14,72.17,71.99,72.13,25443.0,56.964,56.9877,56.8456,56.9561,25443.0
2019-05-09 14:00:00,72.13,72.19,71.98,72.12,30809.0,56.9561,57.0035,56.8377,56.9483,30809.0
2019-05-09 14:10:00,72.11,72.3,72.06,72.28,16369.0,56.9404,57.0904,56.9009,57.0746,16369.0
2019-05-09 14:20:00,72.29,72.39,72.06,72.15,22246.0,57.0825,57.1615,56.9009,56.9719,22246.0
2019-05-09 14:30:00,72.16,72.32,72.15,72.24,30183.0,56.9798,57.1062,56.9719,57.043,30183.0
2019-05-09 14:40:00,72.24,72.3,72.11,72.12,48551.0,57.043,57.0904,56.9404,56.9483,48551.0
2019-05-09 14:50:00,72.11,72.23,72.05,72.07,32624.0,56.9404,57.0351,56.893,56.9088,32624.0
2019-05-09 15:00:00,72.06,72.1,71.84,71.84,45726.0,56.9009,56.9325,56.7272,56.7272,45726.0
2019-05-09 15:10:00,71.84,71.89,71.8,71.86,49116.0,56.7272,56.7666,56.6956,56.7429,49116.0
2019-05-09 15:20:00,71.86,72.01,71.8,72.01,97352.0,56.7429,56.8614,56.6956,56.8614,97352.0
2019-05-09 15:30:00,72.03,72.41,72.03,72.2,114896.0,56.8772,57.1772,56.8772,57.0114,114896.0
2019-05-09 15:40:00,72.2,72.43,72.11,72.29,127780.0,57.0114,57.193,56.9404,57.0825,127780.0
2019-05-09 15:50:00,72.29,72.33,72.17,72.28,265624.0,57.0825,57.1141,56.9877,57.0746,265624.0
2019-05-10 09:30:00,72.07,72.2,71.49,71.55,40443.0,56.9088,57.0114,56.4508,56.4982,40443.0
2019-05-10 09:40:00,71.57,71.78,71.38,71.59,61955.0,56.514,56.6798,56.3639,56.5297,61955.0
2019-05-10 09:50:00,71.58,71.59,70.71,70.71,88280.0,56.5219,56.5297,55.8349,55.8349,88280.0
2019-05-10 10:00:00,70.71,70.75,69.96,70.08,196605.0,55.8349,55.8665,55.2426,55.3374,196605.0
2019-05-10 10:10:00,70.03,70.22,69.81,70.09,85433.0,55.2979,55.448,55.1242,55.3453,85433.0
2019-05-10 10:20:00,70.09,70.16,69.89,69.94,148808.0,55.3453,55.4006,55.1874,55.2269,148808.0
2019-05-10 10:30:00,69.93,69.99,69.16,69.16,102034.0,55.219,55.2663,54.6109,54.6109,102034.0
2019-05-10 10:40:00,69.18,69.2,68.84,68.97,147024.0,54.6267,54.6425,54.3583,54.4609,147024.0
2019-05-10 10:50:00,68.96,68.99,68.76,68.79,128037.0,54.453,54.4767,54.2951,54.3188,128037.0
2019-05-10 11:00:00,68.77,69.03,68.54,68.97,140571.0,54.303,54.5083,54.1214,54.4609,140571.0
2019-05-10 11:10:00,68.99,69.28,68.97,69.27,93395.0,54.4767,54.7057,54.4609,54.6978,93395.0
2019-05-10 11:20:00,69.27,69.37,68.75,68.76,99315.0,54.6978,54.7768,54.2872,54.2951,99315.0
2019-05-10 11:30:00,68.74,69.34,68.69,69.28,89510.0,54.2793,54.7531,54.2398,54.7057,89510.0
2019-05-10 11:40:00,69.29,69.29,68.87,69.03,45897.0,54.7136,54.7136,54.3819,54.5083,45897.0
2019-05-10 11:50:00,69.05,69.3,68.96,69.2,41457.0,54.5241,54.7215,54.453,54.6425,41457.0
2019-05-10 12:00:00,69.2,69.48,69.2,69.34,56340.0,54.6425,54.8636,54.6425,54.7531,56340.0
2019-05-10 12:10:00,69.33,69.78,69.3,69.73,39136.0,54.7452,55.1005,54.7215,55.061,39136.0
2019-05-10 12:20:00,69.75,69.96,69.7,69.91,30723.0,55.0768,55.2426,55.0373,55.2032,30723.0
2019-05-10 12:30:00,69.94,70.1,69.86,69.99,30810.0,55.2269,55.3532,55.1637,55.2663,30810.0
2019-05-10 12:40:00,70.01,70.2,70.0,70.2,92430.0,55.2821,55.4322,55.2742,55.4322,92430.0
2019-05-10 12:50:00,70.18,70.5,70.18,70.47,55417.0,55.4164,55.669,55.4164,55.6454,55417.0
2019-05-10 13:00:00,70.47,70.64,70.44,70.58,37960.0,55.6454,55.7796,55.6217,55.7322,37960.0
2019-05-10 13:10:00,70.59,70.78,70.45,70.68,46784.0,55.7401,55.8901,55.6296,55.8112,46784.0
2019-05-10 13:20:00,70.69,70.86,70.55,70.62,23583.0,55.8191,55.9533,55.7085,55.7638,23583.0
2019-05-10 13:30:00,70.61,70.68,70.54,70.59,20611.0,55.7559,55.8112,55.7006,55.7401,20611.0
2019-05-10 13:40:00,70.61,70.9,70.61,70.86,22276.0,55.7559,55.9849,55.7559,55.9533,22276.0
2019-05-10 13:50:00,70.85,70.9,70.72,70.79,32304.0,55.9454,55.9849,55.8428,55.898,32304.0
2019-05-10 14:00:00,70.8,71.03,70.79,70.92,34821.0,55.9059,56.0876,55.898,56.0007,34821.0
2019-05-10 14:10:00,70.92,70.93,70.72,70.73,26194.0,56.0007,56.0086,55.8428,55.8507,26194.0
2019-05-10 14:20:00,70.74,70.88,70.72,70.87,26730.0,55.8586,55.9691,55.8428,55.9612,26730.0
2019-05-10 14:30:00,70.87,71.0,70.84,70.93,33978.0,55.9612,56.0639,55.9375,56.0086,33978.0
2019-05-10 14:40:00,70.94,70.97,70.83,70.94,35347.0,56.0165,56.0402,55.9296,56.0165,35347.0
2019-05-10 14:50:00,70.95,71.16,70.94,71.15,32895.0,56.0244,56.1902,56.0165,56.1823,32895.0
2019-05-10 15:00:00,71.16,71.35,71.15,71.22,45983.0,56.1902,56.3402,56.1823,56.2376,45983.0
2019-05-10 15:10:00,71.22,71.43,71.2,71.35,47420.0,56.2376,56.4034,56.2218,56.3402,47420.0
2019-05-10 15:20:00,71.36,71.52,71.32,71.43,46709.0,56.3481,56.4745,56.3165,56.4034,46709.0
2019-05-10 15:30:00,71.43,71.52,71.11,71.12,52982.0,56.4034,56.4745,56.1507,56.1586,52982.0
2019-05-10 15:40:00,71.11,71.15,70.95,70.97,131453.0,56.1507,56.1823,56.0244,56.0402,131453.0
2019-05-10 15:50:00,70.97,71.4,70.97,71.31,300966.0,56.0402,56.3797,56.0402,56.3087,300966.0
2019-05-13 09:30:00,70.3,70.33,66.0,68.49,610564.0,55.5111,55.5348,52.1157,54.0819,610564.0
2019-05-13 09:40:00,68.42,68.74,68.0,68.0,136554.0,54.0266,54.2793,53.695,53.695,136554.0
2019-05-13 09:50:00,68.0,68.38,67.35,68.33,120510.0,53.695,53.995,53.1817,53.9555,120510.0
2019-05-13 10:00:00,68.34,68.34,67.78,67.87,78899.0,53.9634,53.9634,53.5212,53.5923,78899.0
2019-05-13 10:10:00,67.86,68.28,67.85,68.14,91119.0,53.5844,53.9161,53.5765,53.8055,91119.0
2019-05-13 10:20:00,68.12,68.12,67.77,67.87,84220.0,53.7897,53.7897,53.5134,53.5923,84220.0
2019-05-13 10:30:00,67.84,67.92,67.4,67.41,97149.0,53.5686,53.6318,53.2212,53.2291,97149.0
2019-05-13 10:40:00,67.42,67.85,67.34,67.54,92935.0,53.237,53.5765,53.1738,53.3317,92935.0
2019-05-13 10:50:00,67.53,67.74,67.49,67.62,73364.0,53.3238,53.4897,53.2923,53.3949,73364.0
2019-05-13 11:00:00,67.63,67.78,67.53,67.67,113502.0,53.4028,53.5212,53.3238,53.4344,113502.0
2019-05-13 11:10:00,67.67,67.71,67.28,67.3,108702.0,53.4344,53.466,53.1264,53.1422,108702.0
2019-05-13 11:20:00,67.29,67.55,67.23,67.37,97508.0,53.1343,53.3396,53.087,53.1975,97508.0
2019-05-13 11:30:00,67.37,67.43,67.18,67.22,44553.0,53.1975,53.2449,53.0475,53.0791,44553.0
2019-05-13 11:40:00,67.21,67.35,66.78,66.87,167208.0,53.0712,53.1817,52.7316,52.8027,167208.0
2019-05-13 11:50:00,66.86,67.18,66.56,67.13,66791.0,52.7948,53.0475,52.5579,53.008,66791.0
2019-05-13 12:00:00,67.15,67.21,67.02,67.07,42105.0,53.0238,53.0712,52.9211,52.9606,42105.0
2019-05-13 12:10:00,67.08,67.42,67.07,67.42,58189.0,52.9685,53.237,52.9606,53.237,58189.0
2019-05-13 12:20:00,67.4,67.42,67.09,67.19,34648.0,53.2212,53.237,52.9764,53.0554,34648.0
2019-05-13 12:30:00,67.19,67.25,67.06,67.23,40249.0,53.0554,53.1027,52.9527,53.087,40249.0
2019-05-13 12:40:00,67.22,67.3,67.15,67.26,57941.0,53.0791,53.1422,53.0238,53.1106,57941.0
2019-05-13 12:50:00,67.26,67.27,67.03,67.12,36620.0,53.1106,53.1185,52.929,53.0001,36620.0
2019-05-13 13:00:00,67.11,67.13,66.91,67.04,31392.0,52.9922,53.008,52.8343,52.9369,31392.0
2019-05-13 13:10:00,67.04,67.17,66.98,67.08,34313.0,52.9369,53.0396,52.8895,52.9685,34313.0
2019-05-13 13:20:00,67.09,67.12,66.97,66.97,41679.0,52.9764,53.0001,52.8816,52.8816,41679.0
2019-05-13 13:30:00,66.96,67.49,66.93,67.43,69801.0,52.8738,53.2923,52.8501,53.2449,69801.0
2019-05-13 13:40:00,67.45,67.55,67.31,67.42,40349.0,53.2607,53.3396,53.1501,53.237,40349.0
2019-05-13 13:50:00,67.39,67.64,67.33,67.56,43027.0,53.2133,53.4107,53.1659,53.3475,43027.0
2019-05-13 14:00:00,67.56,67.57,67.33,67.51,39660.0,53.3475,53.3554,53.1659,53.308,39660.0
2019-05-13 14:10:00,67.48,67.48,67.17,67.21,34076.0,53.2844,53.2844,53.0396,53.0712,34076.0
2019-05-13 14:20:00,67.18,67.66,67.18,67.49,50497.0,53.0475,53.4265,53.0475,53.2923,50497.0
2019-05-13 14:30:00,67.51,67.6,67.38,67.45,57323.0,53.308,53.3791,53.2054,53.2607,57323.0
2019-05-13 14:40:00,67.45,67.52,67.25,67.44,57244.0,53.2607,53.3159,53.1027,53.2528,57244.0
2019-05-13 14:50:00,67.44,67.68,67.44,67.62,91156.0,53.2528,53.4423,53.2528,53.3949,91156.0
2019-05-13 15:00:00,67.61,67.73,67.4,67.4,65687.0,53.387,53.4818,53.2212,53.2212,65687.0
2019-05-13 15:10:00,67.41,67.64,67.41,67.64,104582.0,53.2291,53.4107,53.2291,53.4107,104582.0
2019-05-13 15:20:00,67.64,67.66,67.41,67.43,114050.0,53.4107,53.4265,53.2291,53.2449,114050.0
2019-05-13 15:30:00,67.43,67.45,67.16,67.23,156121.0,53.2449,53.2607,53.0317,53.087,156121.0
2019-05-13 15:40:00,67.23,67.31,67.18,67.27,233270.0,53.087,53.1501,53.0475,53.1185,233270.0
2019-05-13 15:50:00,67.27,67.28,67.07,67.07,586847.0,53.1185,53.1264,52.9606,52.9606,586847.0
2019-05-14 09:30:00,67.25,67.46,66.74,66.78,105235.0,53.1027,53.2686,52.7,52.7316,105235.0
2019-05-14 09:40:00,66.78,67.13,66.73,66.84,82536.0,52.7316,53.008,52.6921,52.779,82536.0
2019-05-14 09:50:00,66.87,66.87,66.53,66.53,66959.0,52.8027,52.8027,52.5342,52.5342,66959.0
2019-05-14 10:00:00,66.57,66.99,66.57,66.92,72265.0,52.5658,52.8974,52.5658,52.8422,72265.0
2019-05-14 10:10:00,66.92,66.93,66.72,66.8,56829.0,52.8422,52.8501,52.6842,52.7474,56829.0
2019-05-14 10:20:00,66.81,66.9,66.74,66.76,70239.0,52.7553,52.8264,52.7,52.7158,70239.0
2019-05-14 10:30:00,66.77,67.1,66.68,67.08,88578.0,52.7237,52.9843,52.6527,52.9685,88578.0
2019-05-14 10:40:00,67.08,67.12,66.95,67.09,142618.0,52.9685,53.0001,52.8659,52.9764,142618.0
2019-05-14 10:50:00,67.08,67.18,66.92,67.13,89837.0,52.9685,53.0475,52.8422,53.008,89837.0
2019-05-14 11:00:00,67.13,67.24,67.04,67.18,91861.0,53.008,53.0948,52.9369,53.0475,91861.0
2019-05-14 11:10:00,67.17,67.25,67.14,67.18,47218.0,53.0396,53.1027,53.0159,53.0475,47218.0
2019-05-14 11:20:00,67.17,67.59,67.17,67.52,76503.0,53.0396,53.3712,53.0396,53.3159,76503.0
2019-05-14 11:30:00,67.53,67.7,67.45,67.67,43824.0,53.3238,53.4581,53.2607,53.4344,43824.0
2019-05-14 11:40:00,67.7,67.83,67.2,67.83,160042.0,53.4581,53.5607,53.0633,53.5607,160042.0
2019-05-14 11:50:00,67.83,68.02,67.77,67.9,56773.0,53.5607,53.7108,53.5134,53.616,56773.0
2019-05-14 12:00:00,67.89,68.11,67.88,67.95,144032.0,53.6081,53.7818,53.6002,53.6555,144032.0
2019-05-14 12:10:00,67.95,68.14,67.95,68.02,25722.0,53.6555,53.8055,53.6555,53.7108,25722.0
2019-05-14 12:20:00,68.03,68.2,68.03,68.09,16482.0,53.7187,53.8529,53.7187,53.766,16482.0
2019-05-14 12:30:00,68.1,68.28,68.08,68.25,28699.0,53.7739,53.9161,53.7581,53.8924,28699.0
2019-05-14 12:40:00,68.24,68.33,68.17,68.33,25692.0,53.8845,53.9555,53.8292,53.9555,25692.0
2019-05-14 12:50:00,68.31,68.31,68.05,68.09,34783.0,53.9398,53.9398,53.7345,53.766,34783.0
2019-05-14 13:00:00,68.09,68.38,68.07,68.38,45920.0,53.766,53.995,53.7502,53.995,45920.0
2019-05-14 13:10:00,68.38,68.38,68.27,68.35,29175.0,53.995,53.995,53.9082,53.9713,29175.0
2019-05-14 13:20:00,68.34,68.42,68.33,68.34,26278.0,53.9634,54.0266,53.9555,53.9634,26278.0
2019-05-14 13:30:00,68.35,68.51,68.35,68.4,24601.0,53.9713,54.0977,53.9713,54.0108,24601.0
2019-05-14 13:40:00,68.42,68.48,68.34,68.41,42987.0,54.0266,54.074,53.9634,54.0187,42987.0
2019-05-14 13:50:00,68.39,68.43,68.26,68.34,62485.0,54.0029,54.0345,53.9003,53.9634,62485.0
2019-05-14 14:00:00,68.35,68.42,68.22,68.32,51090.0,53.9713,54.0266,53.8687,53.9477,51090.0
2019-05-14 14:10:00,68.33,68.53,68.3,68.38,37984.0,53.9555,54.1135,53.9319,53.995,37984.0
2019-05-14 14:20:00,68.4,68.45,68.27,68.38,24501.0,54.0108,54.0503,53.9082,53.995,24501.0
2019-05-14 14:30:00,68.38,68.42,68.34,68.37,29154.0,53.995,54.0266,53.9634,53.9871,29154.0
2019-05-14 14:40:00,68.37,68.4,68.09,68.12,41606.0,53.9871,54.0108,53.766,53.7897,41606.0
2019-05-14 14:50:00,68.13,68.21,68.0,68.15,59048.0,53.7976,53.8608,53.695,53.8134,59048.0
2019-05-14 15:00:00,68.15,68.24,68.12,68.24,52240.0,53.8134,53.8845,53.7897,53.8845,52240.0
2019-05-14 15:10:00,68.25,68.25,68.08,68.18,57874.0,53.8924,53.8924,53.7581,53.8371,57874.0
2019-05-14 15:20:00,68.19,68.22,68.12,68.16,43444.0,53.845,53.8687,53.7897,53.8213,43444.0
2019-05-14 15:30:00,68.16,68.16,67.9,67.9,74915.0,53.8213,53.8213,53.616,53.616,74915.0
2019-05-14 15:40:00,67.9,67.99,67.77,67.95,115196.0,53.616,53.6871,53.5134,53.6555,115196.0
2019-05-14 15:50:00,67.96,67.96,67.51,67.62,466030.0,53.6634,53.6634,53.308,53.3949,466030.0
2019-05-15 09:30:00,67.15,67.88,67.02,67.69,89228.0,53.0238,53.6002,52.9211,53.4502,89228.0
2019-05-15 09:40:00,67.77,67.8,67.29,67.3,51691.0,53.5134,53.537,53.1343,53.1422,51691.0
2019-05-15 09:50:00,67.27,67.62,67.05,67.6,32287.0,53.1185,53.3949,52.9448,53.3791,32287.0
2019-05-15 10:00:00,67.61,67.83,67.3,67.36,53697.0,53.387,53.5607,53.1422,53.1896,53697.0
2019-05-15 10:10:00,67.4,67.71,67.2,67.64,59468.0,53.2212,53.466,53.0633,53.4107,59468.0
2019-05-15 10:20:00,67.65,68.0,67.52,67.96,33176.0,53.4186,53.695,53.3159,53.6634,33176.0
2019-05-15 10:30:00,67.96,68.05,67.84,67.86,31912.0,53.6634,53.7345,53.5686,53.5844,31912.0
2019-05-15 10:40:00,67.87,67.98,67.76,67.98,22885.0,53.5923,53.6792,53.5055,53.6792,22885.0
2019-05-15 10:50:00,67.98,68.07,67.89,67.93,30965.0,53.6792,53.7502,53.6081,53.6397,30965.0
2019-05-15 11:00:00,67.94,67.96,67.8,67.91,98475.0,53.6476,53.6634,53.537,53.6239,98475.0
2019-05-15 11:10:00,67.92,67.94,67.69,67.83,79139.0,53.6318,53.6476,53.4502,53.5607,79139.0
2019-05-15 11:20:00,67.83,67.97,67.78,67.96,25510.0,53.5607,53.6713,53.5212,53.6634,25510.0
2019-05-15 11:30:00,67.95,68.05,67.89,67.92,26421.0,53.6555,53.7345,53.6081,53.6318,26421.0
2019-05-15 11:40:00,67.92,68.02,67.89,67.92,24257.0,53.6318,53.7108,53.6081,53.6318,24257.0
2019-05-15 11:50:00,67.93,68.01,67.88,67.95,27771.0,53.6397,53.7029,53.6002,53.6555,27771.0
2019-05-15 12:00:00,67.97,68.03,67.86,67.86,45838.0,53.6713,53.7187,53.5844,53.5844,45838.0
2019-05-15 12:10:00,67.85,67.85,67.75,67.75,21063.0,53.5765,53.5765,53.4976,53.4976,21063.0
2019-05-15 12:20:00,67.75,67.91,67.64,67.64,34856.0,53.4976,53.6239,53.4107,53.4107,34856.0
2019-05-15 12:30:00,67.63,67.74,67.62,67.64,26232.0,53.4028,53.4897,53.3949,53.4107,26232.0
2019-05-15 12:40:00,67.66,67.79,67.65,67.75,16545.0,53.4265,53.5291,53.4186,53.4976,16545.0
2019-05-15 12:50:00,67.76,67.78,67.63,67.72,17574.0,53.5055,53.5212,53.4028,53.4739,17574.0
2019-05-15 13:00:00,67.72,67.79,67.68,67.71,22637.0,53.4739,53.5291,53.4423,53.466,22637.0
2019-05-15 13:10:00,67.71,67.77,67.68,67.72,16695.0,53.466,53.5134,53.4423,53.4739,16695.0
2019-05-15 13:20:00,67.72,67.76,67.67,67.73,22748.0,53.4739,53.5055,53.4344,53.4818,22748.0
2019-05-15 13:30:00,67.72,67.83,67.71,67.82,18612.0,53.4739,53.5607,53.466,53.5528,18612.0
2019-05-15 13:40:00,67.83,67.91,67.82,67.9,21239.0,53.5607,53.6239,53.5528,53.616,21239.0
2019-05-15 13:50:00,67.91,68.04,67.85,67.99,21040.0,53.6239,53.7266,53.5765,53.6871,21040.0
2019-05-15 14:00:00,68.0,68.05,67.94,67.99,20318.0,53.695,53.7345,53.6476,53.6871,20318.0
2019-05-15 14:10:00,67.98,68.05,67.94,67.95,22909.0,53.6792,53.7345,53.6476,53.6555,22909.0
2019-05-15 14:20:00,67.95,68.05,67.92,68.05,27527.0,53.6555,53.7345,53.6318,53.7345,27527.0
2019-05-15 14:30:00,68.06,68.09,67.9,67.9,27196.0,53.7423,53.766,53.616,53.616,27196.0
2019-05-15 14:40:00,67.9,67.97,67.9,67.97,35465.0,53.616,53.6713,53.616,53.6713,35465.0
2019-05-15 14:50:00,67.96,67.97,67.87,67.88,25834.0,53.6634,53.6713,53.5923,53.6002,25834.0
2019-05-15 15:00:00,67.88,67.95,67.84,67.95,28585.0,53.6002,53.6555,53.5686,53.6555,28585.0
2019-05-15 15:10:00,67.93,68.12,67.93,67.98,36823.0,53.6397,53.7897,53.6397,53.6792,36823.0
2019-05-15 15:20:00,67.98,68.15,67.98,68.1,30899.0,53.6792,53.8134,53.6792,53.7739,30899.0
2019-05-15 15:30:00,68.09,68.14,68.07,68.09,54935.0,53.766,53.8055,53.7502,53.766,54935.0
2019-05-15 15:40:00,68.08,68.09,67.98,68.0,80945.0,53.7581,53.766,53.6792,53.695,80945.0
2019-05-15 15:50:00,68.0,68.01,67.81,67.86,229588.0,53.695,53.7029,53.5449,53.5844,229588.0
2019-05-16 09:30:00,68.44,69.05,68.06,68.88,101586.0,54.0424,54.5241,53.7423,54.3898,101586.0
2019-05-16 09:40:00,68.91,69.35,68.91,69.18,75999.0,54.4135,54.761,54.4135,54.6267,75999.0
2019-05-16 09:50:00,69.16,69.4,69.09,69.37,36769.0,54.6109,54.8005,54.5557,54.7768,36769.0
2019-05-16 10:00:00,69.41,69.44,69.1,69.14,38916.0,54.8083,54.832,54.5636,54.5951,38916.0
2019-05-16 10:10:00,69.13,69.19,68.95,69.13,49702.0,54.5873,54.6346,54.4451,54.5873,49702.0
2019-05-16 10:20:00,69.15,69.56,69.13,69.55,48990.0,54.603,54.9268,54.5873,54.9189,48990.0
2019-05-16 10:30:00,69.54,69.6,69.2,69.21,47372.0,54.911,54.9584,54.6425,54.6504,47372.0
2019-05-16 10:40:00,69.23,69.33,69.12,69.17,62484.0,54.6662,54.7452,54.5794,54.6188,62484.0
2019-05-16 10:50:00,69.17,69.45,69.13,69.41,38547.0,54.6188,54.8399,54.5873,54.8083,38547.0
2019-05-16 11:00:00,69.41,69.52,69.26,69.27,83427.0,54.8083,54.8952,54.6899,54.6978,83427.0
2019-05-16 11:10:00,69.27,69.32,69.11,69.28,42076.0,54.6978,54.7373,54.5715,54.7057,42076.0
2019-05-16 11:20:00,69.26,69.39,69.25,69.37,25947.0,54.6899,54.7926,54.682,54.7768,25947.0
2019-05-16 11:30:00,69.36,69.49,69.35,69.45,30161.0,54.7689,54.8715,54.761,54.8399,30161.0
2019-05-16 11:40:00,69.45,69.61,69.44,69.56,29007.0,54.8399,54.9663,54.832,54.9268,29007.0
2019-05-16 11:50:00,69.56,69.62,69.48,69.5,34846.0,54.9268,54.9742,54.8636,54.8794,34846.0
2019-05-16 12:00:00,69.49,69.49,69.32,69.33,25346.0,54.8715,54.8715,54.7373,54.7452,25346.0
2019-05-16 12:10:00,69.33,69.59,69.28,69.53,34199.0,54.7452,54.9505,54.7057,54.9031,34199.0
2019-05-16 12:20:00,69.53,69.64,69.51,69.58,21540.0,54.9031,54.99,54.8873,54.9426,21540.0
2019-05-16 12:30:00,69.58,69.62,69.47,69.55,27223.0,54.9426,54.9742,54.8557,54.9189,27223.0
2019-05-16 12:40:00,69.55,69.56,69.41,69.48,47079.0,54.9189,54.9268,54.8083,54.8636,47079.0
2019-05-16 12:50:00,69.46,69.48,69.37,69.4,26747.0,54.8478,54.8636,54.7768,54.8005,26747.0
2019-05-16 13:00:00,69.4,69.54,69.39,69.53,37920.0,54.8005,54.911,54.7926,54.9031,37920.0
2019-05-16 13:10:00,69.54,69.56,69.46,69.56,30967.0,54.911,54.9268,54.8478,54.9268,30967.0
2019-05-16 13:20:00,69.56,69.56,69.43,69.5,40373.0,54.9268,54.9268,54.8241,54.8794,40373.0
2019-05-16 13:30:00,69.48,69.49,69.18,69.25,33599.0,54.8636,54.8715,54.6267,54.682,33599.0
2019-05-16 13:40:00,69.22,69.26,69.04,69.08,25790.0,54.6583,54.6899,54.5162,54.5478,25790.0
2019-05-16 13:50:00,69.07,69.14,69.03,69.13,18608.0,54.5399,54.5951,54.5083,54.5873,18608.0
2019-05-16 14:00:00,69.13,69.2,69.06,69.11,25780.0,54.5873,54.6425,54.532,54.5715,25780.0
2019-05-16 14:10:00,69.1,69.16,69.05,69.16,23438.0,54.5636,54.6109,54.5241,54.6109,23438.0
2019-05-16 14:20:00,69.16,69.31,69.06,69.29,31271.0,54.6109,54.7294,54.532,54.7136,31271.0
2019-05-16 14:30:00,69.28,69.35,69.24,69.27,33316.0,54.7057,54.761,54.6741,54.6978,33316.0
2019-05-16 14:40:00,69.27,69.28,69.16,69.19,30709.0,54.6978,54.7057,54.6109,54.6346,30709.0
2019-05-16 14:50:00,69.19,69.19,69.01,69.17,26824.0,54.6346,54.6346,54.4925,54.6188,26824.0
2019-05-16 15:00:00,69.16,69.16,68.91,68.92,38105.0,54.6109,54.6109,54.4135,54.4214,38105.0
2019-05-16 15:10:00,68.93,68.96,68.75,68.8,49532.0,54.4293,54.453,54.2872,54.3267,49532.0
2019-05-16 15:20:00,68.8,68.88,68.73,68.77,57257.0,54.3267,54.3898,54.2714,54.303,57257.0
2019-05-16 15:30:00,68.78,68.78,68.63,68.69,86087.0,54.3109,54.3109,54.1924,54.2398,86087.0
2019-05-16 15:40:00,68.69,68.79,68.56,68.77,128963.0,54.2398,54.3188,54.1372,54.303,128963.0
2019-05-16 15:50:00,68.77,68.78,68.64,68.74,210642.0,54.303,54.3109,54.2003,54.2793,210642.0
2019-05-17 09:30:00,68.01,68.99,68.0,68.77,81032.0,53.7029,54.4767,53.695,54.303,81032.0
2019-05-17 09:40:00,68.83,68.86,68.64,68.64,36073.0,54.3504,54.3741,54.2003,54.2003,36073.0
2019-05-17 09:50:00,68.64,68.67,68.33,68.48,63822.0,54.2003,54.224,53.9555,54.074,63822.0
2019-05-17 10:00:00,68.51,68.72,68.42,68.62,35000.0,54.0977,54.2635,54.0266,54.1845,35000.0
2019-05-17 10:10:00,68.59,68.8,68.51,68.76,21765.0,54.1609,54.3267,54.0977,54.2951,21765.0
2019-05-17 10:20:00,68.79,69.06,68.7,69.01,41224.0,54.3188,54.532,54.2477,54.4925,41224.0
2019-05-17 10:30:00,69.03,69.09,68.93,69.05,19632.0,54.5083,54.5557,54.4293,54.5241,19632.0
2019-05-17 10:40:00,69.05,69.35,69.0,69.35,34940.0,54.5241,54.761,54.4846,54.761,34940.0
2019-05-17 10:50:00,69.33,69.68,69.33,69.51,41068.0,54.7452,55.0216,54.7452,54.8873,41068.0
2019-05-17 11:00:00,69.53,69.73,69.52,69.73,40342.0,54.9031,55.061,54.8952,55.061,40342.0
2019-05-17 11:10:00,69.73,69.82,69.53,69.58,33199.0,55.061,55.1321,54.9031,54.9426,33199.0
2019-05-17 11:20:00,69.56,69.62,69.46,69.53,31903.0,54.9268,54.9742,54.8478,54.9031,31903.0
2019-05-17 11:30:00,69.54,69.57,69.4,69.5,34208.0,54.911,54.9347,54.8005,54.8794,34208.0
2019-05-17 11:40:00,69.5,69.7,69.43,69.62,44556.0,54.8794,55.0373,54.8241,54.9742,44556.0
2019-05-17 11:50:00,69.6,69.73,69.55,69.62,18417.0,54.9584,55.061,54.9189,54.9742,18417.0
2019-05-17 12:00:00,69.65,69.68,69.49,69.51,28262.0,54.9979,55.0216,54.8715,54.8873,28262.0
2019-05-17 12:10:00,69.52,69.59,69.46,69.5,26336.0,54.8952,54.9505,54.8478,54.8794,26336.0
2019-05-17 12:20:00,69.52,69.62,69.5,69.5,23572.0,54.8952,54.9742,54.8794,54.8794,23572.0
2019-05-17 12:30:00,69.5,69.58,69.45,69.56,37532.0,54.8794,54.9426,54.8399,54.9268,37532.0
2019-05-17 12:40:00,69.56,69.65,69.52,69.52,39244.0,54.9268,54.9979,54.8952,54.8952,39244.0
2019-05-17 12:50:00,69.52,69.53,69.44,69.5,39874.0,54.8952,54.9031,54.832,54.8794,39874.0
2019-05-17 13:00:00,69.5,69.6,69.46,69.6,69781.0,54.8794,54.9584,54.8478,54.9584,69781.0
2019-05-17 13:10:00,69.61,69.74,69.59,69.7,28932.0,54.9663,55.0689,54.9505,55.0373,28932.0
2019-05-17 13:20:00,69.7,69.8,69.68,69.75,25158.0,55.0373,55.1163,55.0216,55.0768,25158.0
2019-05-17 13:30:00,69.77,69.78,69.7,69.77,34359.0,55.0926,55.1005,55.0373,55.0926,34359.0
2019-05-17 13:40:00,69.77,69.79,69.52,69.56,20943.0,55.0926,55.1084,54.8952,54.9268,20943.0
2019-05-17 13:50:00,69.53,69.55,69.43,69.47,27119.0,54.9031,54.9189,54.8241,54.8557,27119.0
2019-05-17 14:00:00,69.44,69.5,69.33,69.38,18557.0,54.832,54.8794,54.7452,54.7847,18557.0
2019-05-17 14:10:00,69.39,69.61,69.32,69.6,80691.0,54.7926,54.9663,54.7373,54.9584,80691.0
2019-05-17 14:20:00,69.59,69.69,69.49,69.64,47803.0,54.9505,55.0294,54.8715,54.99,47803.0
2019-05-17 14:30:00,69.65,69.81,69.62,69.79,62338.0,54.9979,55.1242,54.9742,55.1084,62338.0
2019-05-17 14:40:00,69.77,69.77,69.57,69.65,29862.0,55.0926,55.0926,54.9347,54.9979,29862.0
2019-05-17 14:50:00,69.65,69.71,69.6,69.61,18703.0,54.9979,55.0452,54.9584,54.9663,18703.0
2019-05-17 15:00:00,69.61,69.62,69.18,69.18,42503.0,54.9663,54.9742,54.6267,54.6267,42503.0
2019-05-17 15:10:00,69.18,69.22,69.02,69.12,66043.0,54.6267,54.6583,54.5004,54.5794,66043.0
2019-05-17 15:20:00,69.13,69.18,69.06,69.11,42470.0,54.5873,54.6267,54.532,54.5715,42470.0
2019-05-17 15:30:00,69.1,69.1,68.83,68.84,61207.0,54.5636,54.5636,54.3504,54.3583,61207.0
2019-05-17 15:40:00,68.84,68.97,68.75,68.92,108205.0,54.3583,54.4609,54.2872,54.4214,108205.0
2019-05-17 15:50:00,68.91,68.99,68.84,68.91,154474.0,54.4135,54.4767,54.3583,54.4135,154474.0
2019-05-20 09:30:00,68.48,68.9,68.37,68.46,63027.0,54.074,54.4056,53.9871,54.0582,63027.0
2019-05-20 09:40:00,68.48,69.15,68.43,68.84,49019.0,54.074,54.603,54.0345,54.3583,49019.0
2019-05-20 09:50:00,68.8,69.19,68.43,69.09,49910.0,54.3267,54.6346,54.0345,54.5557,49910.0
2019-05-20 10:00:00,69.08,69.27,69.05,69.11,58558.0,54.5478,54.6978,54.5241,54.5715,58558.0
2019-05-20 10:10:00,69.12,69.26,68.77,68.77,177561.0,54.5794,54.6899,54.303,54.303,177561.0
2019-05-20 10:20:00,68.74,68.92,68.62,68.86,27793.0,54.2793,54.4214,54.1845,54.3741,27793.0
2019-05-20 10:30:00,68.86,68.97,68.75,68.78,41263.0,54.3741,54.4609,54.2872,54.3109,41263.0
2019-05-20 10:40:00,68.76,68.93,68.73,68.73,45947.0,54.2951,54.4293,54.2714,54.2714,45947.0
2019-05-20 10:50:00,68.77,69.05,68.72,69.04,158692.0,54.303,54.5241,54.2635,54.5162,158692.0
2019-05-20 11:00:00,69.05,69.08,68.64,68.67,83969.0,54.5241,54.5478,54.2003,54.224,83969.0
2019-05-20 11:10:00,68.67,68.7,68.39,68.47,64446.0,54.224,54.2477,54.0029,54.0661,64446.0
2019-05-20 11:20:00,68.46,68.64,68.4,68.47,70619.0,54.0582,54.2003,54.0108,54.0661,70619.0
2019-05-20 11:30:00,68.5,68.61,68.3,68.31,72946.0,54.0898,54.1766,53.9319,53.9398,72946.0
2019-05-20 11:40:00,68.32,68.77,68.32,68.77,30288.0,53.9477,54.303,53.9477,54.303,30288.0
2019-05-20 11:50:00,68.76,68.87,68.71,68.84,23643.0,54.2951,54.3819,54.2556,54.3583,23643.0
2019-05-20 12:00:00,68.82,68.95,68.75,68.89,26975.0,54.3425,54.4451,54.2872,54.3977,26975.0
2019-05-20 12:10:00,68.91,69.11,68.88,69.01,28106.0,54.4135,54.5715,54.3898,54.4925,28106.0
2019-05-20 12:20:00,69.01,69.08,68.89,68.9,26903.0,54.4925,54.5478,54.3977,54.4056,26903.0
2019-05-20 12:30:00,68.88,68.97,68.78,68.94,28118.0,54.3898,54.4609,54.3109,54.4372,28118.0
2019-05-20 12:40:00,68.93,68.97,68.85,68.87,16853.0,54.4293,54.4609,54.3662,54.3819,16853.0
2019-05-20 12:50:00,68.89,68.95,68.78,68.86,18537.0,54.3977,54.4451,54.3109,54.3741,18537.0
2019-05-20 13:00:00,68.86,68.95,68.82,68.93,18968.0,54.3741,54.4451,54.3425,54.4293,18968.0
2019-05-20 13:10:00,68.93,69.09,68.9,69.06,28439.0,54.4293,54.5557,54.4056,54.532,28439.0
2019-05-20 13:20:00,69.08,69.12,69.0,69.11,19108.0,54.5478,54.5794,54.4846,54.5715,19108.0
2019-05-20 13:30:00,69.1,69.14,68.93,69.03,19790.0,54.5636,54.5951,54.4293,54.5083,19790.0
2019-05-20 13:40:00,69.03,69.09,68.97,69.06,35716.0,54.5083,54.5557,54.4609,54.532,35716.0
2019-05-20 13:50:00,69.07,69.24,69.06,69.24,21387.0,54.5399,54.6741,54.532,54.6741,21387.0
2019-05-20 14:00:00,69.25,69.28,69.06,69.07,44331.0,54.682,54.7057,54.532,54.5399,44331.0
2019-05-20 14:10:00,69.08,69.19,69.07,69.19,25416.0,54.5478,54.6346,54.5399,54.6346,25416.0
2019-05-20 14:20:00,69.18,69.23,69.13,69.23,27049.0,54.6267,54.6662,54.5873,54.6662,27049.0
2019-05-20 14:30:00,69.22,69.29,69.05,69.08,45213.0,54.6583,54.7136,54.5241,54.5478,45213.0
2019-05-20 14:40:00,69.06,69.2,68.91,68.91,49216.0,54.532,54.6425,54.4135,54.4135,49216.0
2019-05-20 14:50:00,68.91,68.98,68.84,68.9,43169.0,54.4135,54.4688,54.3583,54.4056,43169.0
2019-05-20 15:00:00,68.9,68.92,68.65,68.67,44174.0,54.4056,54.4214,54.2082,54.224,44174.0
2019-05-20 15:10:00,68.67,68.76,68.59,68.69,43541.0,54.224,54.2951,54.1609,54.2398,43541.0
2019-05-20 15:20:00,68.68,68.8,68.62,68.79,50043.0,54.2319,54.3267,54.1845,54.3188,50043.0
2019-05-20 15:30:00,68.79,68.88,68.74,68.83,83054.0,54.3188,54.3898,54.2793,54.3504,83054.0
2019-05-20 15:40:00,68.83,68.86,68.78,68.82,92177.0,54.3504,54.3741,54.3109,54.3425,92177.0
2019-05-20 15:50:00,68.82,68.9,68.76,68.82,206158.0,54.3425,54.4056,54.2951,54.3425,206158.0
2019-05-21 09:30:00,68.93,69.05,68.5,68.74,72763.0,54.4293,54.5241,54.0898,54.2793,72763.0
2019-05-21 09:40:00,68.8,69.24,68.77,69.16,86461.0,54.3267,54.6741,54.303,54.6109,86461.0
2019-05-21 09:50:00,69.14,69.35,68.94,69.31,36535.0,54.5951,54.761,54.4372,54.7294,36535.0
2019-05-21 10:00:00,69.31,69.82,69.28,69.68,55538.0,54.7294,55.1321,54.7057,55.0216,55538.0
2019-05-21 10:10:00,69.69,69.83,69.56,69.72,55508.0,55.0294,55.14,54.9268,55.0531,55508.0
2019-05-21 10:20:00,69.73,69.74,69.42,69.44,37280.0,55.061,55.0689,54.8162,54.832,37280.0
2019-05-21 10:30:00,69.48,69.56,69.3,69.3,35653.0,54.8636,54.9268,54.7215,54.7215,35653.0
2019-05-21 10:40:00,69.3,69.47,69.28,69.43,38918.0,54.7215,54.8557,54.7057,54.8241,38918.0
2019-05-21 10:50:00,69.45,69.91,69.44,69.78,111415.0,54.8399,55.2032,54.832,55.1005,111415.0
2019-05-21 11:00:00,69.79,69.99,69.79,69.98,59603.0,55.1084,55.2663,55.1084,55.2584,59603.0
2019-05-21 11:10:00,69.98,69.99,69.65,69.67,50015.0,55.2584,55.2663,54.9979,55.0137,50015.0
2019-05-21 11:20:00,69.68,69.71,69.53,69.61,43285.0,55.0216,55.0452,54.9031,54.9663,43285.0
2019-05-21 11:30:00,69.61,69.67,69.55,69.64,26608.0,54.9663,55.0137,54.9189,54.99,26608.0
2019-05-21 11:40:00,69.65,69.65,69.5,69.5,45435.0,54.9979,54.9979,54.8794,54.8794,45435.0
2019-05-21 11:50:00,69.5,69.62,69.47,69.53,38524.0,54.8794,54.9742,54.8557,54.9031,38524.0
2019-05-21 12:00:00,69.56,69.83,69.54,69.83,20880.0,54.9268,55.14,54.911,55.14,20880.0
2019-05-21 12:10:00,69.82,69.87,69.73,69.74,28096.0,55.1321,55.1716,55.061,55.0689,28096.0
2019-05-21 12:20:00,69.74,69.9,69.74,69.9,39939.0,55.0689,55.1953,55.0689,55.1953,39939.0
2019-05-21 12:30:00,69.88,69.96,69.88,69.93,23992.0,55.1795,55.2426,55.1795,55.219,23992.0
2019-05-21 12:40:00,69.94,70.17,69.94,70.12,28209.0,55.2269,55.4085,55.2269,55.369,28209.0
2019-05-21 12:50:00,70.14,70.14,69.94,70.0,46214.0,55.3848,55.3848,55.2269,55.2742,46214.0
2019-05-21 13:00:00,70.01,70.08,69.92,69.93,35656.0,55.2821,55.3374,55.2111,55.219,35656.0
2019-05-21 13:10:00,69.92,70.06,69.9,70.01,31727.0,55.2111,55.3216,55.1953,55.2821,31727.0
2019-05-21 13:20:00,70.0,70.12,70.0,70.09,20550.0,55.2742,55.369,55.2742,55.3453,20550.0
2019-05-21 13:30:00,70.09,70.11,70.05,70.08,32794.0,55.3453,55.3611,55.3137,55.3374,32794.0
2019-05-21 13:40:00,70.07,70.12,70.01,70.08,27259.0,55.3295,55.369,55.2821,55.3374,27259.0
2019-05-21 13:50:00,70.08,70.12,70.01,70.02,24209.0,55.3374,55.369,55.2821,55.29,24209.0
2019-05-21 14:00:00,70.03,70.24,70.03,70.21,23563.0,55.2979,55.4637,55.2979,55.4401,23563.0
2019-05-21 14:10:00,70.21,70.24,70.09,70.14,31136.0,55.4401,55.4637,55.3453,55.3848,31136.0
2019-05-21 14:20:00,70.14,70.16,70.02,70.16,43870.0,55.3848,55.4006,55.29,55.4006,43870.0
2019-05-21 14:30:00,70.16,70.16,69.97,69.97,34977.0,55.4006,55.4006,55.2505,55.2505,34977.0
2019-05-21 14:40:00,69.98,70.04,69.9,69.96,28912.0,55.2584,55.3058,55.1953,55.2426,28912.0
2019-05-21 14:50:00,69.97,69.98,69.83,69.87,53421.0,55.2505,55.2584,55.14,55.1716,53421.0
2019-05-21 15:00:00,69.86,69.93,69.81,69.91,30935.0,55.1637,55.219,55.1242,55.2032,30935.0
2019-05-21 15:10:00,69.92,69.98,69.83,69.9,57681.0,55.2111,55.2584,55.14,55.1953,57681.0
2019-05-21 15:20:00,69.9,69.98,69.88,69.96,45687.0,55.1953,55.2584,55.1795,55.2426,45687.0
2019-05-21 15:30:00,69.95,70.02,69.92,69.96,57368.0,55.2348,55.29,55.2111,55.2426,57368.0
2019-05-21 15:40:00,69.96,69.99,69.86,69.94,109814.0,55.2426,55.2663,55.1637,55.2269,109814.0
2019-05-21 15:50:00,69.94,69.99,69.85,69.94,234232.0,55.2269,55.2663,55.1558,55.2269,234232.0
2019-05-22 09:30:00,69.74,70.75,69.7,70.16,134200.0,55.0689,55.8665,55.0373,55.4006,134200.0
2019-05-22 09:40:00,70.07,70.16,69.82,69.9,61779.0,55.3295,55.4006,55.1321,55.1953,61779.0
2019-05-22 09:50:00,69.82,70.15,69.78,70.09,55403.0,55.1321,55.3927,55.1005,55.3453,55403.0
2019-05-22 10:00:00,70.09,70.12,69.8,70.02,62490.0,55.3453,55.369,55.1163,55.29,62490.0
2019-05-22 10:10:00,70.01,70.01,69.72,69.9,42805.0,55.2821,55.2821,55.0531,55.1953,42805.0
2019-05-22 10:20:00,69.89,70.0,69.84,69.92,59308.0,55.1874,55.2742,55.1479,55.2111,59308.0
2019-05-22 10:30:00,69.87,70.0,69.82,69.95,39817.0,55.1716,55.2742,55.1321,55.2348,39817.0
2019-05-22 10:40:00,69.94,70.01,69.86,69.91,128244.0,55.2269,55.2821,55.1637,55.2032,128244.0
2019-05-22 10:50:00,69.92,70.09,69.85,69.98,134907.0,55.2111,55.3453,55.1558,55.2584,134907.0
2019-05-22 11:00:00,69.98,69.98,69.83,69.91,251816.0,55.2584,55.2584,55.14,55.2032,251816.0
2019-05-22 11:10:00,69.92,70.08,69.9,70.03,82244.0,55.2111,55.3374,55.1953,55.2979,82244.0
2019-05-22 11:20:00,70.03,70.12,70.02,70.06,55689.0,55.2979,55.369,55.29,55.3216,55689.0
2019-05-22 11:30:00,70.08,70.19,70.01,70.01,94407.0,55.3374,55.4243,55.2821,55.2821,94407.0
2019-05-22 11:40:00,70.02,70.05,69.88,69.89,39050.0,55.29,55.3137,55.1795,55.1874,39050.0
2019-05-22 11:50:00,69.9,70.01,69.72,69.93,61021.0,55.1953,55.2821,55.0531,55.219,61021.0
2019-05-22 12:00:00,69.93,70.02,69.84,69.85,60934.0,55.219,55.29,55.1479,55.1558,60934.0
2019-05-22 12:10:00,69.88,69.96,69.81,69.91,43157.0,55.1795,55.2426,55.1242,55.2032,43157.0
2019-05-22 12:20:00,69.88,69.95,69.76,69.78,42869.0,55.1795,55.2348,55.0847,55.1005,42869.0
2019-05-22 12:30:00,69.78,69.8,69.53,69.6,46656.0,55.1005,55.1163,54.9031,54.9584,46656.0
2019-05-22 12:40:00,69.59,69.63,69.39,69.44,29321.0,54.9505,54.9821,54.7926,54.832,29321.0
2019-05-22 12:50:00,69.44,69.52,69.38,69.45,37326.0,54.832,54.8952,54.7847,54.8399,37326.0
2019-05-22 13:00:00,69.43,69.6,69.41,69.56,50514.0,54.8241,54.9584,54.8083,54.9268,50514.0
2019-05-22 13:10:00,69.55,69.78,69.46,69.78,68044.0,54.9189,55.1005,54.8478,55.1005,68044.0
2019-05-22 13:20:00,69.74,69.77,69.61,69.73,48102.0,55.0689,55.0926,54.9663,55.061,48102.0
2019-05-22 13:30:00,69.73,69.86,69.71,69.85,68032.0,55.061,55.1637,55.0452,55.1558,68032.0
2019-05-22 13:40:00,69.87,69.95,69.8,69.92,50784.0,55.1716,55.2348,55.1163,55.2111,50784.0
2019-05-22 13:50:00,69.92,69.94,69.69,69.74,55227.0,55.2111,55.2269,55.0294,55.0689,55227.0
2019-05-22 14:00:00,69.75,69.81,69.62,69.79,64122.0,55.0768,55.1242,54.9742,55.1084,64122.0
2019-05-22 14:10:00,69.78,69.92,69.75,69.82,41841.0,55.1005,55.2111,55.0768,55.1321,41841.0
2019-05-22 14:20:00,69.83,69.84,69.74,69.82,49484.0,55.14,55.1479,55.0689,55.1321,49484.0
2019-05-22 14:30:00,69.82,69.92,69.67,69.79,159313.0,55.1321,55.2111,55.0137,55.1084,159313.0
2019-05-22 14:40:00,69.78,69.81,69.63,69.66,60815.0,55.1005,55.1242,54.9821,55.0058,60815.0
2019-05-22 14:50:00,69.67,69.68,69.56,69.66,49100.0,55.0137,55.0216,54.9268,55.0058,49100.0
2019-05-22 15:00:00,69.66,69.71,69.38,69.46,80330.0,55.0058,55.0452,54.7847,54.8478,80330.0
2019-05-22 15:10:00,69.44,69.5,69.4,69.48,77740.0,54.832,54.8794,54.8005,54.8636,77740.0
2019-05-22 15:20:00,69.47,69.58,69.4,69.42,103535.0,54.8557,54.9426,54.8005,54.8162,103535.0
2019-05-22 15:30:00,69.41,69.42,69.31,69.35,236947.0,54.8083,54.8162,54.7294,54.761,236947.0
2019-05-22 15:40:00,69.35,69.38,69.25,69.34,160897.0,54.761,54.7847,54.682,54.7531,160897.0
2019-05-22 15:50:00,69.34,69.44,69.17,69.2,421831.0,54.7531,54.832,54.6188,54.6425,421831.0
2019-05-23 09:30:00,69.06,70.0,65.38,66.34,757657.0,54.532,55.2742,51.6261,52.3842,757657.0
2019-05-23 09:40:00,66.39,66.68,65.53,66.2,355039.0,52.4237,52.6527,51.7446,52.2736,355039.0
2019-05-23 09:50:00,66.2,67.25,66.01,66.43,267801.0,52.2736,53.1027,52.1236,52.4552,267801.0
2019-05-23 10:00:00,66.44,66.6,65.98,66.2,220760.0,52.4631,52.5895,52.0999,52.2736,220760.0
2019-05-23 10:10:00,66.24,66.36,65.11,65.18,311347.0,52.3052,52.4,51.4129,51.4682,311347.0
2019-05-23 10:20:00,65.18,65.97,65.15,65.94,213337.0,51.4682,52.092,51.4445,52.0683,213337.0
2019-05-23 10:30:00,65.95,66.19,65.55,65.56,179222.0,52.0762,52.2657,51.7604,51.7683,179222.0
2019-05-23 10:40:00,65.58,65.95,65.49,65.85,145678.0,51.7841,52.0762,51.713,51.9973,145678.0
2019-05-23 10:50:00,65.85,66.4,65.8,66.03,204460.0,51.9973,52.4316,51.9578,52.1394,204460.0
2019-05-23 11:00:00,66.03,66.04,65.56,65.92,127019.0,52.1394,52.1473,51.7683,52.0525,127019.0
2019-05-23 11:10:00,65.89,66.03,65.75,65.83,116917.0,52.0288,52.1394,51.9183,51.9815,116917.0
2019-05-23 11:20:00,65.86,66.19,65.78,66.09,83045.0,52.0052,52.2657,51.942,52.1868,83045.0
2019-05-23 11:30:00,66.09,66.2,65.86,65.95,129594.0,52.1868,52.2736,52.0052,52.0762,129594.0
2019-05-23 11:40:00,65.92,65.97,65.61,65.78,85876.0,52.0525,52.092,51.8077,51.942,85876.0
2019-05-23 11:50:00,65.79,65.83,65.31,65.53,145977.0,51.9499,51.9815,51.5709,51.7446,145977.0
2019-05-23 12:00:00,65.53,65.61,65.26,65.33,87813.0,51.7446,51.8077,51.5314,51.5867,87813.0
2019-05-23 12:10:00,65.32,65.4,64.81,64.81,179426.0,51.5788,51.6419,51.176,51.176,179426.0
2019-05-23 12:20:00,64.81,64.97,64.72,64.85,111871.0,51.176,51.3024,51.105,51.2076,111871.0
2019-05-23 12:30:00,64.84,64.94,64.71,64.88,92246.0,51.1997,51.2787,51.0971,51.2313,92246.0
2019-05-23 12:40:00,64.87,65.11,64.86,65.05,80768.0,51.2234,51.4129,51.2155,51.3656,80768.0
2019-05-23 12:50:00,65.05,65.08,64.41,64.43,191103.0,51.3656,51.3892,50.8602,50.876,191103.0
2019-05-23 13:00:00,64.43,64.9,64.42,64.86,67759.0,50.876,51.2471,50.8681,51.2155,67759.0
2019-05-23 13:10:00,64.84,64.87,64.68,64.87,96109.0,51.1997,51.2234,51.0734,51.2234,96109.0
2019-05-23 13:20:00,64.84,65.23,64.82,65.1,130665.0,51.1997,51.5077,51.1839,51.405,130665.0
2019-05-23 13:30:00,65.09,65.13,64.9,64.96,89803.0,51.3971,51.4287,51.2471,51.2945,89803.0
2019-05-23 13:40:00,64.96,65.15,64.91,65.14,91625.0,51.2945,51.4445,51.255,51.4366,91625.0
2019-05-23 13:50:00,65.14,65.35,65.12,65.35,79940.0,51.4366,51.6024,51.4208,51.6024,79940.0
2019-05-23 14:00:00,65.34,65.54,65.11,65.14,167657.0,51.5945,51.7525,51.4129,51.4366,167657.0
2019-05-23 14:10:00,65.17,65.59,65.15,65.59,133620.0,51.4603,51.792,51.4445,51.792,133620.0
2019-05-23 14:20:00,65.58,65.61,65.39,65.4,112198.0,51.7841,51.8077,51.634,51.6419,112198.0
2019-05-23 14:30:00,65.41,65.55,65.23,65.26,81259.0,51.6498,51.7604,51.5077,51.5314,81259.0
2019-05-23 14:40:00,65.27,65.32,65.08,65.18,81015.0,51.5393,51.5788,51.3892,51.4682,81015.0
2019-05-23 14:50:00,65.19,65.36,65.17,65.36,70304.0,51.4761,51.6103,51.4603,51.6103,70304.0
2019-05-23 15:00:00,65.37,65.52,65.24,65.52,95986.0,51.6182,51.7367,51.5156,51.7367,95986.0
2019-05-23 15:10:00,65.52,66.19,65.51,66.0,215702.0,51.7367,52.2657,51.7288,52.1157,215702.0
2019-05-23 15:20:00,66.01,66.22,65.83,66.09,180375.0,52.1236,52.2894,51.9815,52.1868,180375.0
2019-05-23 15:30:00,66.08,66.11,65.91,65.96,153479.0,52.1789,52.2026,52.0446,52.0841,153479.0
2019-05-23 15:40:00,65.96,65.96,65.61,65.66,176788.0,52.0841,52.0841,51.8077,51.8472,176788.0
2019-05-23 15:50:00,65.66,65.94,65.58,65.82,342160.0,51.8472,52.0683,51.7841,51.9736,342160.0
2019-05-24 09:30:00,65.43,65.46,63.59,63.71,401390.0,51.6656,51.6893,50.2127,50.3074,401390.0
2019-05-24 09:40:00,63.68,64.24,63.34,63.45,360915.0,50.2838,50.726,50.0153,50.1021,360915.0
2019-05-24 09:50:00,63.42,64.0,63.4,63.97,200140.0,50.0785,50.5364,50.0627,50.5128,200140.0
2019-05-24 10:00:00,63.97,64.28,63.86,63.94,378505.0,50.5128,50.7575,50.4259,50.4891,378505.0
2019-05-24 10:10:00,63.94,64.26,63.77,64.05,337733.0,50.4891,50.7417,50.3548,50.5759,337733.0
2019-05-24 10:20:00,64.04,64.57,63.96,64.38,346353.0,50.568,50.9865,50.5049,50.8365,346353.0
2019-05-24 10:30:00,64.38,64.64,64.18,64.53,170519.0,50.8365,51.0418,50.6786,50.9549,170519.0
2019-05-24 10:40:00,64.51,64.92,64.49,64.53,125270.0,50.9392,51.2629,50.9234,50.9549,125270.0
2019-05-24 10:50:00,64.53,64.54,64.3,64.47,104035.0,50.9549,50.9628,50.7733,50.9076,104035.0
2019-05-24 11:00:00,64.48,64.69,64.38,64.45,87194.0,50.9155,51.0813,50.8365,50.8918,87194.0
2019-05-24 11:10:00,64.46,64.47,64.21,64.31,87732.0,50.8997,50.9076,50.7023,50.7812,87732.0
2019-05-24 11:20:00,64.31,64.64,64.3,64.62,173584.0,50.7812,51.0418,50.7733,51.026,173584.0
2019-05-24 11:30:00,64.62,64.88,64.62,64.85,66984.0,51.026,51.2313,51.026,51.2076,66984.0
2019-05-24 11:40:00,64.85,64.94,64.75,64.8,85558.0,51.2076,51.2787,51.1287,51.1681,85558.0
2019-05-24 11:50:00,64.8,64.92,64.74,64.87,80036.0,51.1681,51.2629,51.1208,51.2234,80036.0
2019-05-24 12:00:00,64.88,65.01,64.81,64.9,104019.0,51.2313,51.334,51.176,51.2471,104019.0
2019-05-24 12:10:00,64.91,65.03,64.86,64.99,48724.0,51.255,51.3498,51.2155,51.3182,48724.0
2019-05-24 12:20:00,65.01,65.09,64.93,65.06,53345.0,51.334,51.3971,51.2708,51.3735,53345.0
2019-05-24 12:30:00,65.06,65.09,64.94,64.98,94578.0,51.3735,51.3971,51.2787,51.3103,94578.0
2019-05-24 12:40:00,64.99,65.03,64.85,64.89,67883.0,51.3182,51.3498,51.2076,51.2392,67883.0
2019-05-24 12:50:00,64.91,64.97,64.87,64.96,57910.0,51.255,51.3024,51.2234,51.2945,57910.0
2019-05-24 13:00:00,64.96,64.98,64.86,64.89,85494.0,51.2945,51.3103,51.2155,51.2392,85494.0
2019-05-24 13:10:00,64.87,64.92,64.83,64.89,38052.0,51.2234,51.2629,51.1918,51.2392,38052.0
2019-05-24 13:20:00,64.9,64.96,64.87,64.95,51957.0,51.2471,51.2945,51.2234,51.2866,51957.0
2019-05-24 13:30:00,64.95,65.4,64.92,65.4,76305.0,51.2866,51.6419,51.2629,51.6419,76305.0
2019-05-24 13:40:00,65.4,65.47,65.31,65.39,46526.0,51.6419,51.6972,51.5709,51.634,46526.0
2019-05-24 13:50:00,65.37,65.44,65.34,65.42,39330.0,51.6182,51.6735,51.5945,51.6577,39330.0
2019-05-24 14:00:00,65.43,65.51,65.37,65.48,52740.0,51.6656,51.7288,51.6182,51.7051,52740.0
2019-05-24 14:10:00,65.49,65.63,65.41,65.62,68510.0,51.713,51.8235,51.6498,51.8156,68510.0
2019-05-24 14:20:00,65.63,65.64,65.57,65.6,51760.0,51.8235,51.8314,51.7762,51.7999,51760.0
2019-05-24 14:30:00,65.61,65.78,65.6,65.78,52827.0,51.8077,51.942,51.7999,51.942,52827.0
2019-05-24 14:40:00,65.78,65.82,65.73,65.75,47398.0,51.942,51.9736,51.9025,51.9183,47398.0
2019-05-24 14:50:00,65.76,65.79,65.59,65.73,67697.0,51.9262,51.9499,51.792,51.9025,67697.0
2019-05-24 15:00:00,65.7,65.93,65.7,65.93,81045.0,51.8788,52.0604,51.8788,52.0604,81045.0
2019-05-24 15:10:00,65.94,66.0,65.92,65.99,99088.0,52.0683,52.1157,52.0525,52.1078,99088.0
2019-05-24 15:20:00,66.0,66.21,65.95,66.17,118192.0,52.1157,52.2815,52.0762,52.2499,118192.0
2019-05-24 15:30:00,66.16,66.18,65.96,66.08,114986.0,52.242,52.2578,52.0841,52.1789,114986.0
2019-05-24 15:40:00,66.09,66.1,65.95,66.05,119328.0,52.1868,52.1947,52.0762,52.1552,119328.0
2019-05-24 15:50:00,66.04,66.13,65.92,65.94,278126.0,52.1473,52.2184,52.0525,52.0683,278126.0
2019-05-28 09:30:00,65.68,66.28,65.68,66.17,90389.0,51.863,52.3368,51.863,52.2499,90389.0
2019-05-28 09:40:00,66.2,66.46,65.95,66.41,67659.0,52.2736,52.4789,52.0762,52.4395,67659.0
2019-05-28 09:50:00,66.39,66.4,66.01,66.21,42987.0,52.4237,52.4316,52.1236,52.2815,42987.0
2019-05-28 10:00:00,66.24,66.68,66.13,66.56,48284.0,52.3052,52.6527,52.2184,52.5579,48284.0
2019-05-28 10:10:00,66.57,66.58,66.29,66.45,51892.0,52.5658,52.5737,52.3447,52.471,51892.0
2019-05-28 10:20:00,66.47,66.65,66.39,66.53,32694.0,52.4868,52.629,52.4237,52.5342,32694.0
2019-05-28 10:30:00,66.49,66.57,66.09,66.09,40162.0,52.5026,52.5658,52.1868,52.1868,40162.0
2019-05-28 10:40:00,66.11,66.37,66.09,66.34,47725.0,52.2026,52.4079,52.1868,52.3842,47725.0
2019-05-28 10:50:00,66.34,66.65,66.32,66.58,52579.0,52.3842,52.629,52.3684,52.5737,52579.0
2019-05-28 11:00:00,66.58,66.66,66.52,66.61,63132.0,52.5737,52.6369,52.5263,52.5974,63132.0
2019-05-28 11:10:00,66.59,66.71,66.45,66.45,41559.0,52.5816,52.6763,52.471,52.471,41559.0
2019-05-28 11:20:00,66.44,66.45,66.13,66.2,26089.0,52.4631,52.471,52.2184,52.2736,26089.0
2019-05-28 11:30:00,66.18,66.27,66.04,66.21,58865.0,52.2578,52.3289,52.1473,52.2815,58865.0
2019-05-28 11:40:00,66.25,66.5,66.24,66.41,51731.0,52.3131,52.5105,52.3052,52.4395,51731.0
2019-05-28 11:50:00,66.4,66.5,66.24,66.48,41149.0,52.4316,52.5105,52.3052,52.4947,41149.0
2019-05-28 12:00:00,66.48,66.5,66.39,66.45,20538.0,52.4947,52.5105,52.4237,52.471,20538.0
2019-05-28 12:10:00,66.44,66.5,66.42,66.46,31859.0,52.4631,52.5105,52.4474,52.4789,31859.0
2019-05-28 12:20:00,66.47,66.5,66.43,66.49,38600.0,52.4868,52.5105,52.4552,52.5026,38600.0
2019-05-28 12:30:00,66.48,66.5,66.3,66.43,24370.0,52.4947,52.5105,52.3526,52.4552,24370.0
2019-05-28 12:40:00,66.42,66.45,66.36,66.4,20853.0,52.4474,52.471,52.4,52.4316,20853.0
2019-05-28 12:50:00,66.38,66.43,66.33,66.35,20607.0,52.4158,52.4552,52.3763,52.3921,20607.0
2019-05-28 13:00:00,66.34,66.5,66.34,66.48,31736.0,52.3842,52.5105,52.3842,52.4947,31736.0
2019-05-28 13:10:00,66.49,66.57,66.44,66.46,34556.0,52.5026,52.5658,52.4631,52.4789,34556.0
2019-05-28 13:20:00,66.47,66.47,66.24,66.25,28184.0,52.4868,52.4868,52.3052,52.3131,28184.0
2019-05-28 13:30:00,66.25,66.4,66.23,66.3,29412.0,52.3131,52.4316,52.2973,52.3526,29412.0
2019-05-28 13:40:00,66.3,66.4,66.25,66.26,20740.0,52.3526,52.4316,52.3131,52.321,20740.0
2019-05-28 13:50:00,66.24,66.33,66.22,66.3,20889.0,52.3052,52.3763,52.2894,52.3526,20889.0
2019-05-28 14:00:00,66.3,66.31,66.18,66.23,26293.0,52.3526,52.3605,52.2578,52.2973,26293.0
2019-05-28 14:10:00,66.23,66.31,66.15,66.17,40299.0,52.2973,52.3605,52.2341,52.2499,40299.0
2019-05-28 14:20:00,66.17,66.21,66.0,66.05,41964.0,52.2499,52.2815,52.1157,52.1552,41964.0
2019-05-28 14:30:00,66.02,66.09,65.89,65.92,79081.0,52.1315,52.1868,52.0288,52.0525,79081.0
2019-05-28 14:40:00,65.92,65.93,65.71,65.76,43506.0,52.0525,52.0604,51.8867,51.9262,43506.0
2019-05-28 14:50:00,65.73,65.79,65.63,65.73,46280.0,51.9025,51.9499,51.8235,51.9025,46280.0
2019-05-28 15:00:00,65.72,65.74,65.53,65.53,50120.0,51.8946,51.9104,51.7446,51.7446,50120.0
2019-05-28 15:10:00,65.52,65.56,65.42,65.5,45833.0,51.7367,51.7683,51.6577,51.7209,45833.0
2019-05-28 15:20:00,65.5,65.61,65.45,65.51,48895.0,51.7209,51.8077,51.6814,51.7288,48895.0
2019-05-28 15:30:00,65.52,65.61,65.46,65.59,64434.0,51.7367,51.8077,51.6893,51.792,64434.0
2019-05-28 15:40:00,65.56,65.61,65.41,65.45,86018.0,51.7683,51.8077,51.6498,51.6814,86018.0
2019-05-28 15:50:00,65.44,65.54,65.37,65.38,238057.0,51.6735,51.7525,51.6182,51.6261,238057.0
2019-05-29 09:30:00,64.66,64.86,64.32,64.45,92867.0,51.0576,51.2155,50.7891,50.8918,92867.0
2019-05-29 09:40:00,64.43,65.11,64.38,65.02,86314.0,50.876,51.4129,50.8365,51.3419,86314.0
2019-05-29 09:50:00,65.0,65.3,64.75,65.3,59634.0,51.3261,51.563,51.1287,51.563,59634.0
2019-05-29 10:00:00,65.31,65.64,65.24,65.25,112127.0,51.5709,51.8314,51.5156,51.5235,112127.0
2019-05-29 10:10:00,65.27,65.32,65.05,65.15,107124.0,51.5393,51.5788,51.3656,51.4445,107124.0
2019-05-29 10:20:00,65.16,65.29,64.99,65.28,117430.0,51.4524,51.5551,51.3182,51.5472,117430.0
2019-05-29 10:30:00,65.29,65.33,64.91,64.91,70672.0,51.5551,51.5867,51.255,51.255,70672.0
2019-05-29 10:40:00,64.91,64.94,64.59,64.6,109845.0,51.255,51.2787,51.0023,51.0102,109845.0
2019-05-29 10:50:00,64.61,64.88,64.53,64.61,79159.0,51.0181,51.2313,50.9549,51.0181,79159.0
2019-05-29 11:00:00,64.61,64.74,64.55,64.65,52460.0,51.0181,51.1208,50.9707,51.0497,52460.0
2019-05-29 11:10:00,64.66,64.66,64.24,64.28,58866.0,51.0576,51.0576,50.726,50.7575,58866.0
2019-05-29 11:20:00,64.29,64.37,63.94,64.03,76435.0,50.7654,50.8286,50.4891,50.5601,76435.0
2019-05-29 11:30:00,64.01,64.15,63.86,63.93,113451.0,50.5443,50.6549,50.4259,50.4812,113451.0
2019-05-29 11:40:00,63.9,63.93,63.64,63.7,87821.0,50.4575,50.4812,50.2522,50.2996,87821.0
2019-05-29 11:50:00,63.68,63.73,63.54,63.58,87077.0,50.2838,50.3232,50.1732,50.2048,87077.0
2019-05-29 12:00:00,63.6,63.83,63.4,63.73,72248.0,50.2206,50.4022,50.0627,50.3232,72248.0
2019-05-29 12:10:00,63.76,63.77,63.62,63.67,38766.0,50.3469,50.3548,50.2364,50.2759,38766.0
2019-05-29 12:20:00,63.66,63.93,63.63,63.86,63125.0,50.268,50.4812,50.2443,50.4259,63125.0
2019-05-29 12:30:00,63.86,64.09,63.76,64.07,50202.0,50.4259,50.6075,50.3469,50.5917,50202.0
2019-05-29 12:40:00,64.06,64.06,63.87,63.9,40380.0,50.5838,50.5838,50.4338,50.4575,40380.0
2019-05-29 12:50:00,63.89,63.93,63.71,63.73,53296.0,50.4496,50.4812,50.3074,50.3232,53296.0
2019-05-29 13:00:00,63.74,64.14,63.72,64.12,50641.0,50.3311,50.647,50.3153,50.6312,50641.0
2019-05-29 13:10:00,64.12,64.21,64.01,64.05,52273.0,50.6312,50.7023,50.5443,50.5759,52273.0
2019-05-29 13:20:00,64.04,64.18,63.99,64.13,34514.0,50.568,50.6786,50.5285,50.6391,34514.0
2019-05-29 13:30:00,64.12,64.26,64.03,64.25,57177.0,50.6312,50.7417,50.5601,50.7338,57177.0
2019-05-29 13:40:00,64.25,64.26,64.11,64.2,35873.0,50.7338,50.7417,50.6233,50.6944,35873.0
2019-05-29 13:50:00,64.2,64.24,64.03,64.07,47992.0,50.6944,50.726,50.5601,50.5917,47992.0
2019-05-29 14:00:00,64.08,64.22,64.08,64.16,33453.0,50.5996,50.7102,50.5996,50.6628,33453.0
2019-05-29 14:10:00,64.17,64.23,64.12,64.15,38053.0,50.6707,50.7181,50.6312,50.6549,38053.0
2019-05-29 14:20:00,64.14,64.34,64.12,64.29,58616.0,50.647,50.8049,50.6312,50.7654,58616.0
2019-05-29 14:30:00,64.29,64.3,64.15,64.21,47221.0,50.7654,50.7733,50.6549,50.7023,47221.0
2019-05-29 14:40:00,64.2,64.23,64.01,64.2,56151.0,50.6944,50.7181,50.5443,50.6944,56151.0
2019-05-29 14:50:00,64.2,64.21,64.09,64.1,40299.0,50.6944,50.7023,50.6075,50.6154,40299.0
2019-05-29 15:00:00,64.1,64.21,63.93,64.21,54309.0,50.6154,50.7023,50.4812,50.7023,54309.0
2019-05-29 15:10:00,64.21,64.32,64.16,64.25,38269.0,50.7023,50.7891,50.6628,50.7338,38269.0
2019-05-29 15:20:00,64.27,64.49,64.27,64.47,54554.0,50.7496,50.9234,50.7496,50.9076,54554.0
2019-05-29 15:30:00,64.47,64.7,64.43,64.61,75617.0,50.9076,51.0892,50.876,51.0181,75617.0
2019-05-29 15:40:00,64.61,64.69,64.53,64.58,85902.0,51.0181,51.0813,50.9549,50.9944,85902.0
2019-05-29 15:50:00,64.57,64.61,64.43,64.53,173010.0,50.9865,51.0181,50.876,50.9549,173010.0
2019-05-30 09:30:00,65.24,65.31,64.65,65.08,151152.0,51.5156,51.5709,51.0497,51.3892,151152.0
2019-05-30 09:40:00,65.08,65.17,64.96,65.13,34950.0,51.3892,51.4603,51.2945,51.4287,34950.0
2019-05-30 09:50:00,65.15,65.34,65.04,65.31,40329.0,51.4445,51.5945,51.3577,51.5709,40329.0
2019-05-30 10:00:00,65.3,65.49,65.28,65.41,48122.0,51.563,51.713,51.5472,51.6498,48122.0
2019-05-30 10:10:00,65.42,65.45,65.09,65.15,45160.0,51.6577,51.6814,51.3971,51.4445,45160.0
2019-05-30 10:20:00,65.12,65.23,65.02,65.07,24299.0,51.4208,51.5077,51.3419,51.3813,24299.0
2019-05-30 10:30:00,65.08,65.26,65.07,65.17,35359.0,51.3892,51.5314,51.3813,51.4603,35359.0
2019-05-30 10:40:00,65.16,65.17,64.9,64.98,99683.0,51.4524,51.4603,51.2471,51.3103,99683.0
2019-05-30 10:50:00,64.98,64.99,64.8,64.86,63152.0,51.3103,51.3182,51.1681,51.2155,63152.0
2019-05-30 11:00:00,64.85,64.89,64.58,64.8,75899.0,51.2076,51.2392,50.9944,51.1681,75899.0
2019-05-30 11:10:00,64.81,64.94,64.76,64.78,58392.0,51.176,51.2787,51.1366,51.1524,58392.0
2019-05-30 11:20:00,64.78,64.82,64.62,64.63,54042.0,51.1524,51.1839,51.026,51.0339,54042.0
2019-05-30 11:30:00,64.63,64.7,64.5,64.51,48500.0,51.0339,51.0892,50.9313,50.9392,48500.0
2019-05-30 11:40:00,64.52,64.68,64.41,64.68,61625.0,50.947,51.0734,50.8602,51.0734,61625.0
2019-05-30 11:50:00,64.66,64.81,64.53,64.8,51327.0,51.0576,51.176,50.9549,51.1681,51327.0
2019-05-30 12:00:00,64.81,64.85,64.59,64.59,33322.0,51.176,51.2076,51.0023,51.0023,33322.0
2019-05-30 12:10:00,64.61,64.75,64.5,64.73,45646.0,51.0181,51.1287,50.9313,51.1129,45646.0
2019-05-30 12:20:00,64.73,64.92,64.72,64.77,103571.0,51.1129,51.2629,51.105,51.1445,103571.0
2019-05-30 12:30:00,64.75,64.86,64.69,64.8,34647.0,51.1287,51.2155,51.0813,51.1681,34647.0
2019-05-30 12:40:00,64.78,64.87,64.78,64.81,33502.0,51.1524,51.2234,51.1524,51.176,33502.0
2019-05-30 12:50:00,64.82,64.84,64.73,64.81,60643.0,51.1839,51.1997,51.1129,51.176,60643.0
2019-05-30 13:00:00,64.81,64.84,64.7,64.82,127754.0,51.176,51.1997,51.0892,51.1839,127754.0
2019-05-30 13:10:00,64.81,64.88,64.77,64.79,52146.0,51.176,51.2313,51.1445,51.1603,52146.0
2019-05-30 13:20:00,64.79,64.82,64.69,64.77,50350.0,51.1603,51.1839,51.0813,51.1445,50350.0
2019-05-30 13:30:00,64.77,64.78,64.59,64.72,83839.0,51.1445,51.1524,51.0023,51.105,83839.0
2019-05-30 13:40:00,64.73,64.76,64.53,64.62,83545.0,51.1129,51.1366,50.9549,51.026,83545.0
2019-05-30 13:50:00,64.6,64.69,64.57,64.63,136244.0,51.0102,51.0813,50.9865,51.0339,136244.0
2019-05-30 14:00:00,64.63,64.92,64.63,64.78,65100.0,51.0339,51.2629,51.0339,51.1524,65100.0
2019-05-30 14:10:00,64.79,64.88,64.75,64.84,46423.0,51.1603,51.2313,51.1287,51.1997,46423.0
2019-05-30 14:20:00,64.83,64.85,64.67,64.72,45967.0,51.1918,51.2076,51.0655,51.105,45967.0
2019-05-30 14:30:00,64.73,64.73,64.49,64.52,37460.0,51.1129,51.1129,50.9234,50.947,37460.0
2019-05-30 14:40:00,64.51,64.61,64.45,64.61,55786.0,50.9392,51.0181,50.8918,51.0181,55786.0
2019-05-30 14:50:00,64.61,64.8,64.59,64.78,36323.0,51.0181,51.1681,51.0023,51.1524,36323.0
2019-05-30 15:00:00,64.78,64.79,64.6,64.69,55549.0,51.1524,51.1603,51.0102,51.0813,55549.0
2019-05-30 15:10:00,64.69,64.72,64.63,64.63,50930.0,51.0813,51.105,51.0339,51.0339,50930.0
2019-05-30 15:20:00,64.63,64.9,64.63,64.87,59638.0,51.0339,51.2471,51.0339,51.2234,59638.0
2019-05-30 15:30:00,64.86,65.05,64.77,64.95,92006.0,51.2155,51.3656,51.1445,51.2866,92006.0
2019-05-30 15:40:00,64.96,65.0,64.89,64.98,117835.0,51.2945,51.3261,51.2392,51.3103,117835.0
2019-05-30 15:50:00,65.0,65.03,64.87,65.01,295562.0,51.3261,51.3498,51.2234,51.334,295562.0
2019-05-31 09:30:00,63.81,63.81,63.35,63.44,99114.0,50.3864,50.3864,50.0232,50.0942,99114.0
2019-05-31 09:40:00,63.42,63.51,62.79,62.85,171865.0,50.0785,50.1495,49.581,49.6284,171865.0
2019-05-31 09:50:00,62.85,63.28,62.82,63.24,68817.0,49.6284,49.9679,49.6047,49.9363,68817.0
2019-05-31 10:00:00,63.26,63.56,63.17,63.5,37550.0,49.9521,50.189,49.881,50.1416,37550.0
2019-05-31 10:10:00,63.55,63.58,63.37,63.37,22245.0,50.1811,50.2048,50.039,50.039,22245.0
2019-05-31 10:20:00,63.37,63.45,63.26,63.3,32524.0,50.039,50.1021,49.9521,49.9837,32524.0
2019-05-31 10:30:00,63.29,63.45,63.29,63.44,26845.0,49.9758,50.1021,49.9758,50.0942,26845.0
2019-05-31 10:40:00,63.43,63.66,63.31,63.66,47134.0,50.0864,50.268,49.9916,50.268,47134.0
2019-05-31 10:50:00,63.64,63.79,63.64,63.78,47300.0,50.2522,50.3706,50.2522,50.3627,47300.0
2019-05-31 11:00:00,63.75,63.92,63.75,63.79,43821.0,50.339,50.4733,50.339,50.3706,43821.0
2019-05-31 11:10:00,63.79,63.87,63.72,63.85,79325.0,50.3706,50.4338,50.3153,50.418,79325.0
2019-05-31 11:20:00,63.83,63.94,63.72,63.93,35213.0,50.4022,50.4891,50.3153,50.4812,35213.0
2019-05-31 11:30:00,63.91,64.01,63.63,63.68,60124.0,50.4654,50.5443,50.2443,50.2838,60124.0
2019-05-31 11:40:00,63.69,63.69,63.56,63.67,52484.0,50.2917,50.2917,50.189,50.2759,52484.0
2019-05-31 11:50:00,63.66,63.69,63.46,63.55,42766.0,50.268,50.2917,50.11,50.1811,42766.0
2019-05-31 12:00:00,63.53,63.59,63.42,63.58,23429.0,50.1653,50.2127,50.0785,50.2048,23429.0
2019-05-31 12:10:00,63.57,63.6,63.45,63.49,31156.0,50.1969,50.2206,50.1021,50.1337,31156.0
2019-05-31 12:20:00,63.49,63.5,63.28,63.45,47165.0,50.1337,50.1416,49.9679,50.1021,47165.0
2019-05-31 12:30:00,63.45,63.46,63.28,63.3,26990.0,50.1021,50.11,49.9679,49.9837,26990.0
2019-05-31 12:40:00,63.31,63.4,63.23,63.33,47744.0,49.9916,50.0627,49.9284,50.0074,47744.0
2019-05-31 12:50:00,63.32,63.35,63.07,63.1,33516.0,49.9995,50.0232,49.8021,49.8258,33516.0
2019-05-31 13:00:00,63.08,63.14,62.87,62.93,51728.0,49.81,49.8574,49.6442,49.6915,51728.0
2019-05-31 13:10:00,62.93,63.01,62.9,62.96,32825.0,49.6915,49.7547,49.6678,49.7152,32825.0
2019-05-31 13:20:00,62.96,62.96,62.87,62.92,29193.0,49.7152,49.7152,49.6442,49.6836,29193.0
2019-05-31 13:30:00,62.91,62.92,62.77,62.83,28977.0,49.6757,49.6836,49.5652,49.6126,28977.0
2019-05-31 13:40:00,62.83,62.92,62.8,62.84,27321.0,49.6126,49.6836,49.5889,49.6205,27321.0
2019-05-31 13:50:00,62.83,62.96,62.77,62.9,31459.0,49.6126,49.7152,49.5652,49.6678,31459.0
2019-05-31 14:00:00,62.91,62.95,62.67,62.72,41485.0,49.6757,49.7073,49.4862,49.5257,41485.0
2019-05-31 14:10:00,62.73,62.81,62.57,62.62,45543.0,49.5336,49.5968,49.4073,49.4467,45543.0
2019-05-31 14:20:00,62.63,62.63,62.52,62.55,39736.0,49.4546,49.4546,49.3678,49.3915,39736.0
2019-05-31 14:30:00,62.56,62.59,62.42,62.49,45088.0,49.3994,49.4231,49.2888,49.3441,45088.0
2019-05-31 14:40:00,62.48,62.7,62.45,62.53,55035.0,49.3362,49.5099,49.3125,49.3757,55035.0
2019-05-31 14:50:00,62.52,62.68,62.5,62.58,50026.0,49.3678,49.4941,49.352,49.4152,50026.0
2019-05-31 15:00:00,62.58,62.64,62.53,62.57,67406.0,49.4152,49.4625,49.3757,49.4073,67406.0
2019-05-31 15:10:00,62.57,62.62,62.5,62.54,53663.0,49.4073,49.4467,49.352,49.3836,53663.0
2019-05-31 15:20:00,62.54,62.61,62.37,62.52,67050.0,49.3836,49.4389,49.2493,49.3678,67050.0
2019-05-31 15:30:00,62.51,62.67,62.49,62.54,88831.0,49.3599,49.4862,49.3441,49.3836,88831.0
2019-05-31 15:40:00,62.54,62.66,62.5,62.59,127149.0,49.3836,49.4783,49.352,49.4231,127149.0
2019-05-31 15:50:00,62.6,62.68,62.51,62.66,396241.0,49.431,49.4941,49.3599,49.4783,396241.0
2019-06-03 09:30:00,62.39,62.99,62.36,62.5,102888.0,49.2651,49.7389,49.2414,49.352,102888.0
2019-06-03 09:40:00,62.49,62.82,62.32,62.32,62614.0,49.3441,49.6047,49.2099,49.2099,62614.0
2019-06-03 09:50:00,62.37,62.57,62.26,62.3,66777.0,49.2493,49.4073,49.1625,49.1941,66777.0
2019-06-03 10:00:00,62.28,62.54,62.22,62.36,62919.0,49.1783,49.3836,49.1309,49.2414,62919.0
2019-06-03 10:10:00,62.36,62.7,62.32,62.7,36637.0,49.2414,49.5099,49.2099,49.5099,36637.0
2019-06-03 10:20:00,62.69,62.75,62.63,62.71,41465.0,49.502,49.5494,49.4546,49.5178,41465.0
2019-06-03 10:30:00,62.7,62.94,62.65,62.91,53961.0,49.5099,49.6994,49.4704,49.6757,53961.0
2019-06-03 10:40:00,62.9,63.16,62.88,63.1,78250.0,49.6678,49.8732,49.6521,49.8258,78250.0
2019-06-03 10:50:00,63.09,63.32,63.05,63.3,42223.0,49.8179,49.9995,49.7863,49.9837,42223.0
2019-06-03 11:00:00,63.29,63.31,62.92,62.96,66378.0,49.9758,49.9916,49.6836,49.7152,66378.0
2019-06-03 11:10:00,62.92,63.02,62.84,62.88,39334.0,49.6836,49.7626,49.6205,49.6521,39334.0
2019-06-03 11:20:00,62.87,63.1,62.83,62.99,58740.0,49.6442,49.8258,49.6126,49.7389,58740.0
2019-06-03 11:30:00,63.01,63.18,62.96,63.18,60951.0,49.7547,49.8889,49.7152,49.8889,60951.0
2019-06-03 11:40:00,63.17,63.27,63.04,63.06,56286.0,49.881,49.96,49.7784,49.7942,56286.0
2019-06-03 11:50:00,63.06,63.18,62.95,63.01,55715.0,49.7942,49.8889,49.7073,49.7547,55715.0
2019-06-03 12:00:00,63.0,63.12,62.8,62.87,36882.0,49.7468,49.8416,49.5889,49.6442,36882.0
2019-06-03 12:10:00,62.85,62.9,62.76,62.77,28955.0,49.6284,49.6678,49.5573,49.5652,28955.0
2019-06-03 12:20:00,62.75,62.86,62.7,62.76,40376.0,49.5494,49.6363,49.5099,49.5573,40376.0
2019-06-03 12:30:00,62.76,63.06,62.68,63.03,57478.0,49.5573,49.7942,49.4941,49.7705,57478.0
2019-06-03 12:40:00,63.03,63.18,63.01,63.13,86367.0,49.7705,49.8889,49.7547,49.8495,86367.0
2019-06-03 12:50:00,63.13,63.13,63.01,63.08,52691.0,49.8495,49.8495,49.7547,49.81,52691.0
2019-06-03 13:00:00,63.08,63.33,62.98,63.33,70723.0,49.81,50.0074,49.731,50.0074,70723.0
2019-06-03 13:10:00,63.35,63.53,63.32,63.49,77052.0,50.0232,50.1653,49.9995,50.1337,77052.0
2019-06-03 13:20:00,63.48,63.75,63.32,63.5,114297.0,50.1258,50.339,49.9995,50.1416,114297.0
2019-06-03 13:30:00,63.48,63.48,63.2,63.29,61131.0,50.1258,50.1258,49.9047,49.9758,61131.0
2019-06-03 13:40:00,63.29,63.58,63.26,63.42,56250.0,49.9758,50.2048,49.9521,50.0785,56250.0
2019-06-03 13:50:00,63.44,63.76,63.44,63.72,99660.0,50.0942,50.3469,50.0942,50.3153,99660.0
2019-06-03 14:00:00,63.7,63.75,63.56,63.66,36487.0,50.2996,50.339,50.189,50.268,36487.0
2019-06-03 14:10:00,63.65,63.65,63.51,63.61,47867.0,50.2601,50.2601,50.1495,50.2285,47867.0
2019-06-03 14:20:00,63.61,63.71,63.53,63.59,50302.0,50.2285,50.3074,50.1653,50.2127,50302.0
2019-06-03 14:30:00,63.6,63.66,63.35,63.4,50301.0,50.2206,50.268,50.0232,50.0627,50301.0
2019-06-03 14:40:00,63.4,63.48,63.34,63.45,56741.0,50.0627,50.1258,50.0153,50.1021,56741.0
2019-06-03 14:50:00,63.42,63.44,63.26,63.35,65931.0,50.0785,50.0942,49.9521,50.0232,65931.0
2019-06-03 15:00:00,63.37,63.37,63.03,63.03,62135.0,50.039,50.039,49.7705,49.7705,62135.0
2019-06-03 15:10:00,63.03,63.28,62.97,63.14,65613.0,49.7705,49.9679,49.7231,49.8574,65613.0
2019-06-03 15:20:00,63.13,63.23,62.9,62.97,77944.0,49.8495,49.9284,49.6678,49.7231,77944.0
2019-06-03 15:30:00,62.98,63.03,62.85,62.94,93949.0,49.731,49.7705,49.6284,49.6994,93949.0
2019-06-03 15:40:00,62.95,63.12,62.9,62.97,130240.0,49.7073,49.8416,49.6678,49.7231,130240.0
2019-06-03 15:50:00,62.97,63.29,62.96,63.21,300235.0,49.7231,49.9758,49.7152,49.9126,300235.0
2019-06-04 09:30:00,64.01,64.79,64.01,64.52,127503.0,50.5443,51.1603,50.5443,50.947,127503.0
2019-06-04 09:40:00,64.59,64.63,64.17,64.21,38707.0,51.0023,51.0339,50.6707,50.7023,38707.0
2019-06-04 09:50:00,64.21,64.71,64.2,64.71,45448.0,50.7023,51.0971,50.6944,51.0971,45448.0
2019-06-04 10:00:00,64.71,64.8,64.4,64.47,74598.0,51.0971,51.1681,50.8523,50.9076,74598.0
2019-06-04 10:10:00,64.47,64.5,64.12,64.2,49892.0,50.9076,50.9313,50.6312,50.6944,49892.0
2019-06-04 10:20:00,64.21,64.42,64.15,64.33,55544.0,50.7023,50.8681,50.6549,50.797,55544.0
2019-06-04 10:30:00,64.33,64.44,64.26,64.28,47923.0,50.797,50.8839,50.7417,50.7575,47923.0
2019-06-04 10:40:00,64.3,64.36,64.13,64.19,59542.0,50.7733,50.8207,50.6391,50.6865,59542.0
2019-06-04 10:50:00,64.2,64.38,64.16,64.26,56114.0,50.6944,50.8365,50.6628,50.7417,56114.0
2019-06-04 11:00:00,64.24,64.5,64.19,64.24,74652.0,50.726,50.9313,50.6865,50.726,74652.0
2019-06-04 11:10:00,64.24,64.45,64.17,64.31,41950.0,50.726,50.8918,50.6707,50.7812,41950.0
2019-06-04 11:20:00,64.32,64.5,64.28,64.35,44072.0,50.7891,50.9313,50.7575,50.8128,44072.0
2019-06-04 11:30:00,64.36,64.43,64.16,64.17,41485.0,50.8207,50.876,50.6628,50.6707,41485.0
2019-06-04 11:40:00,64.18,64.21,63.96,63.98,48977.0,50.6786,50.7023,50.5049,50.5206,48977.0
2019-06-04 11:50:00,63.98,64.24,63.98,64.11,50280.0,50.5206,50.726,50.5206,50.6233,50280.0
2019-06-04 12:00:00,64.1,64.19,64.05,64.19,44651.0,50.6154,50.6865,50.5759,50.6865,44651.0
2019-06-04 12:10:00,64.19,64.29,64.09,64.24,34643.0,50.6865,50.7654,50.6075,50.726,34643.0
2019-06-04 12:20:00,64.24,64.28,64.17,64.23,26897.0,50.726,50.7575,50.6707,50.7181,26897.0
2019-06-04 12:30:00,64.24,64.29,64.14,64.24,34149.0,50.726,50.7654,50.647,50.726,34149.0
2019-06-04 12:40:00,64.24,64.32,64.21,64.3,34186.0,50.726,50.7891,50.7023,50.7733,34186.0
2019-06-04 12:50:00,64.3,64.39,64.26,64.26,24651.0,50.7733,50.8444,50.7417,50.7417,24651.0
2019-06-04 13:00:00,64.25,64.33,64.21,64.27,24879.0,50.7338,50.797,50.7023,50.7496,24879.0
2019-06-04 13:10:00,64.27,64.28,64.17,64.18,20949.0,50.7496,50.7575,50.6707,50.6786,20949.0
2019-06-04 13:20:00,64.18,64.28,64.13,64.25,29656.0,50.6786,50.7575,50.6391,50.7338,29656.0
2019-06-04 13:30:00,64.24,64.24,64.05,64.1,26896.0,50.726,50.726,50.5759,50.6154,26896.0
2019-06-04 13:40:00,64.1,64.19,64.09,64.15,24776.0,50.6154,50.6865,50.6075,50.6549,24776.0
2019-06-04 13:50:00,64.15,64.23,64.06,64.23,37019.0,50.6549,50.7181,50.5838,50.7181,37019.0
2019-06-04 14:00:00,64.23,64.25,64.1,64.17,22439.0,50.7181,50.7338,50.6154,50.6707,22439.0
2019-06-04 14:10:00,64.17,64.19,64.11,64.15,34370.0,50.6707,50.6865,50.6233,50.6549,34370.0
2019-06-04 14:20:00,64.16,64.17,64.08,64.13,23016.0,50.6628,50.6707,50.5996,50.6391,23016.0
2019-06-04 14:30:00,64.13,64.17,64.03,64.06,35455.0,50.6391,50.6707,50.5601,50.5838,35455.0
2019-06-04 14:40:00,64.07,64.08,63.91,63.96,28641.0,50.5917,50.5996,50.4654,50.5049,28641.0
2019-06-04 14:50:00,63.96,64.06,63.91,63.99,36804.0,50.5049,50.5838,50.4654,50.5285,36804.0
2019-06-04 15:00:00,64.0,64.11,63.95,64.1,30683.0,50.5364,50.6233,50.497,50.6154,30683.0
2019-06-04 15:10:00,64.1,64.13,64.01,64.06,41940.0,50.6154,50.6391,50.5443,50.5838,41940.0
2019-06-04 15:20:00,64.07,64.1,63.99,64.06,57631.0,50.5917,50.6154,50.5285,50.5838,57631.0
2019-06-04 15:30:00,64.06,64.08,63.95,63.96,46281.0,50.5838,50.5996,50.497,50.5049,46281.0
2019-06-04 15:40:00,63.97,63.98,63.84,63.85,78462.0,50.5128,50.5206,50.4101,50.418,78462.0
2019-06-04 15:50:00,63.84,64.05,63.83,63.94,243523.0,50.4101,50.5759,50.4022,50.4891,243523.0
2019-06-05 09:30:00,64.16,64.86,63.75,63.8,113366.0,50.6628,51.2155,50.339,50.3785,113366.0
2019-06-05 09:40:00,63.8,63.8,63.25,63.38,32406.0,50.3785,50.3785,49.9442,50.0469,32406.0
2019-06-05 09:50:00,63.35,63.51,63.29,63.51,30302.0,50.0232,50.1495,49.9758,50.1495,30302.0
2019-06-05 10:00:00,63.52,63.7,62.97,63.14,70843.0,50.1574,50.2996,49.7231,49.8574,70843.0
2019-06-05 10:10:00,63.16,63.26,63.0,63.12,22071.0,49.8732,49.9521,49.7468,49.8416,22071.0
2019-06-05 10:20:00,63.13,63.29,63.08,63.19,20956.0,49.8495,49.9758,49.81,49.8968,20956.0
2019-06-05 10:30:00,63.18,63.2,62.92,63.09,36656.0,49.8889,49.9047,49.6836,49.8179,36656.0
2019-06-05 10:40:00,63.09,63.21,63.04,63.08,29769.0,49.8179,49.9126,49.7784,49.81,29769.0
2019-06-05 10:50:00,63.11,63.24,63.06,63.22,39825.0,49.8337,49.9363,49.7942,49.9205,39825.0
2019-06-05 11:00:00,63.23,63.46,63.23,63.34,26901.0,49.9284,50.11,49.9284,50.0153,26901.0
2019-06-05 11:10:00,63.3,63.34,63.06,63.12,45299.0,49.9837,50.0153,49.7942,49.8416,45299.0
2019-06-05 11:20:00,63.13,63.27,63.1,63.24,58472.0,49.8495,49.96,49.8258,49.9363,58472.0
2019-06-05 11:30:00,63.24,63.53,63.24,63.49,52996.0,49.9363,50.1653,49.9363,50.1337,52996.0
2019-06-05 11:40:00,63.47,63.48,63.28,63.32,17432.0,50.1179,50.1258,49.9679,49.9995,17432.0
2019-06-05 11:50:00,63.31,63.34,63.23,63.33,20004.0,49.9916,50.0153,49.9284,50.0074,20004.0
2019-06-05 12:00:00,63.34,63.38,63.27,63.28,19846.0,50.0153,50.0469,49.96,49.9679,19846.0
2019-06-05 12:10:00,63.26,63.29,63.16,63.19,22656.0,49.9521,49.9758,49.8732,49.8968,22656.0
2019-06-05 12:20:00,63.19,63.32,63.18,63.28,22496.0,49.8968,49.9995,49.8889,49.9679,22496.0
2019-06-05 12:30:00,63.27,63.35,63.21,63.35,31199.0,49.96,50.0232,49.9126,50.0232,31199.0
2019-06-05 12:40:00,63.35,63.41,63.28,63.37,23097.0,50.0232,50.0706,49.9679,50.039,23097.0
2019-06-05 12:50:00,63.38,63.45,63.31,63.32,16805.0,50.0469,50.1021,49.9916,49.9995,16805.0
2019-06-05 13:00:00,63.33,63.47,63.32,63.44,21463.0,50.0074,50.1179,49.9995,50.0942,21463.0
2019-06-05 13:10:00,63.45,63.53,63.43,63.51,21184.0,50.1021,50.1653,50.0864,50.1495,21184.0
2019-06-05 13:20:00,63.51,63.55,63.45,63.47,28967.0,50.1495,50.1811,50.1021,50.1179,28967.0
2019-06-05 13:30:00,63.48,63.55,63.44,63.51,18589.0,50.1258,50.1811,50.0942,50.1495,18589.0
2019-06-05 13:40:00,63.51,63.57,63.46,63.52,17149.0,50.1495,50.1969,50.11,50.1574,17149.0
2019-06-05 13:50:00,63.51,63.51,63.44,63.45,36456.0,50.1495,50.1495,50.0942,50.1021,36456.0
2019-06-05 14:00:00,63.44,63.44,63.28,63.31,52989.0,50.0942,50.0942,49.9679,49.9916,52989.0
2019-06-05 14:10:00,63.31,63.42,63.3,63.34,54247.0,49.9916,50.0785,49.9837,50.0153,54247.0
2019-06-05 14:20:00,63.34,63.43,63.3,63.37,14788.0,50.0153,50.0864,49.9837,50.039,14788.0
2019-06-05 14:30:00,63.36,63.43,63.36,63.38,25171.0,50.0311,50.0864,50.0311,50.0469,25171.0
2019-06-05 14:40:00,63.39,63.39,63.23,63.23,24242.0,50.0548,50.0548,49.9284,49.9284,24242.0
2019-06-05 14:50:00,63.24,63.28,63.17,63.28,27598.0,49.9363,49.9679,49.881,49.9679,27598.0
2019-06-05 15:00:00,63.27,63.32,63.23,63.24,34696.0,49.96,49.9995,49.9284,49.9363,34696.0
2019-06-05 15:10:00,63.23,63.33,63.23,63.33,29894.0,49.9284,50.0074,49.9284,50.0074,29894.0
2019-06-05 15:20:00,63.32,63.46,63.32,63.42,56590.0,49.9995,50.11,49.9995,50.0785,56590.0
2019-06-05 15:30:00,63.42,63.49,63.24,63.26,87960.0,50.0785,50.1337,49.9363,49.9521,87960.0
2019-06-05 15:40:00,63.26,63.28,63.1,63.11,145396.0,49.9521,49.9679,49.8258,49.8337,145396.0
2019-06-05 15:50:00,63.12,63.28,63.11,63.24,258336.0,49.8416,49.9679,49.8337,49.9363,258336.0
2019-06-06 09:30:00,63.04,63.41,62.76,62.99,49059.0,49.7784,50.0706,49.5573,49.7389,49059.0
2019-06-06 09:40:00,62.93,63.09,62.75,62.77,20969.0,49.6915,49.8179,49.5494,49.5652,20969.0
2019-06-06 09:50:00,62.76,62.77,62.22,62.24,37123.0,49.5573,49.5652,49.1309,49.1467,37123.0
2019-06-06 10:00:00,62.23,62.28,61.88,61.9,54015.0,49.1388,49.1783,48.8624,48.8782,54015.0
2019-06-06 10:10:00,61.9,61.91,61.58,61.69,99679.0,48.8782,48.8861,48.6255,48.7124,99679.0
2019-06-06 10:20:00,61.68,61.9,61.67,61.73,30913.0,48.7045,48.8782,48.6966,48.744,30913.0
2019-06-06 10:30:00,61.77,62.13,61.74,62.09,54352.0,48.7756,49.0598,48.7519,49.0282,54352.0
2019-06-06 10:40:00,62.1,62.35,62.09,62.33,41079.0,49.0361,49.2335,49.0282,49.2178,41079.0
2019-06-06 10:50:00,62.34,62.44,62.28,62.43,42064.0,49.2257,49.3046,49.1783,49.2967,42064.0
2019-06-06 11:00:00,62.41,62.41,62.19,62.29,26902.0,49.2809,49.2809,49.1072,49.1862,26902.0
2019-06-06 11:10:00,62.29,62.39,62.29,62.34,21093.0,49.1862,49.2651,49.1862,49.2257,21093.0
2019-06-06 11:20:00,62.35,62.39,62.21,62.23,29902.0,49.2335,49.2651,49.123,49.1388,29902.0
2019-06-06 11:30:00,62.19,62.26,61.96,61.96,30800.0,49.1072,49.1625,48.9256,48.9256,30800.0
2019-06-06 11:40:00,61.95,62.06,61.81,61.9,30998.0,48.9177,49.0046,48.8071,48.8782,30998.0
2019-06-06 11:50:00,61.88,61.99,61.71,61.72,26312.0,48.8624,48.9493,48.7282,48.7361,26312.0
2019-06-06 12:00:00,61.74,61.91,61.72,61.87,26373.0,48.7519,48.8861,48.7361,48.8545,26373.0
2019-06-06 12:10:00,61.86,61.95,61.8,61.94,23653.0,48.8466,48.9177,48.7993,48.9098,23653.0
2019-06-06 12:20:00,61.92,62.0,61.89,61.97,17232.0,48.894,48.9572,48.8703,48.9335,17232.0
2019-06-06 12:30:00,61.96,62.06,61.89,62.04,24058.0,48.9256,49.0046,48.8703,48.9888,24058.0
2019-06-06 12:40:00,62.05,62.08,61.94,62.06,23482.0,48.9967,49.0203,48.9098,49.0046,23482.0
2019-06-06 12:50:00,62.06,62.07,61.87,61.9,37511.0,49.0046,49.0125,48.8545,48.8782,37511.0
2019-06-06 13:00:00,61.92,62.04,61.89,61.96,22463.0,48.894,48.9888,48.8703,48.9256,22463.0
2019-06-06 13:10:00,61.94,62.03,61.91,61.92,18603.0,48.9098,48.9809,48.8861,48.894,18603.0
2019-06-06 13:20:00,61.91,61.91,61.78,61.8,20321.0,48.8861,48.8861,48.7835,48.7993,20321.0
2019-06-06 13:30:00,61.81,61.94,61.79,61.79,49518.0,48.8071,48.9098,48.7914,48.7914,49518.0
2019-06-06 13:40:00,61.8,61.85,61.72,61.8,31174.0,48.7993,48.8387,48.7361,48.7993,31174.0
2019-06-06 13:50:00,61.8,61.82,61.7,61.73,18479.0,48.7993,48.815,48.7203,48.744,18479.0
2019-06-06 14:00:00,61.73,61.84,61.71,61.78,24763.0,48.744,48.8308,48.7282,48.7835,24763.0
2019-06-06 14:10:00,61.77,61.92,61.77,61.92,23016.0,48.7756,48.894,48.7756,48.894,23016.0
2019-06-06 14:20:00,61.91,61.96,61.86,61.94,23316.0,48.8861,48.9256,48.8466,48.9098,23316.0
2019-06-06 14:30:00,61.92,62.27,61.87,62.18,37162.0,48.894,49.1704,48.8545,49.0993,37162.0
2019-06-06 14:40:00,62.18,62.31,62.1,62.1,30054.0,49.0993,49.202,49.0361,49.0361,30054.0
2019-06-06 14:50:00,62.11,62.23,62.09,62.19,26951.0,49.044,49.1388,49.0282,49.1072,26951.0
2019-06-06 15:00:00,62.2,62.28,62.1,62.21,39393.0,49.1151,49.1783,49.0361,49.123,39393.0
2019-06-06 15:10:00,62.22,62.33,62.2,62.28,36903.0,49.1309,49.2178,49.1151,49.1783,36903.0
2019-06-06 15:20:00,62.27,62.37,62.23,62.35,36185.0,49.1704,49.2493,49.1388,49.2335,36185.0
2019-06-06 15:30:00,62.34,62.52,62.31,62.43,57496.0,49.2257,49.3678,49.202,49.2967,57496.0
2019-06-06 15:40:00,62.44,62.46,62.34,62.45,80084.0,49.3046,49.3204,49.2257,49.3125,80084.0
2019-06-06 15:50:00,62.45,62.5,62.24,62.31,159477.0,49.3125,49.352,49.1467,49.202,159477.0
2019-06-07 09:30:00,62.63,63.0,62.54,62.69,88073.0,49.4546,49.7468,49.3836,49.502,88073.0
2019-06-07 09:40:00,62.67,63.09,62.57,62.58,53819.0,49.4862,49.8179,49.4073,49.4152,53819.0
2019-06-07 09:50:00,62.62,63.15,62.58,63.08,30788.0,49.4467,49.8653,49.4152,49.81,30788.0
2019-06-07 10:00:00,63.06,63.09,62.91,62.92,42870.0,49.7942,49.8179,49.6757,49.6836,42870.0
2019-06-07 10:10:00,62.93,63.07,62.84,62.91,33623.0,49.6915,49.8021,49.6205,49.6757,33623.0
2019-06-07 10:20:00,62.94,63.13,62.9,63.12,28256.0,49.6994,49.8495,49.6678,49.8416,28256.0
2019-06-07 10:30:00,63.14,63.4,63.11,63.29,70119.0,49.8574,50.0627,49.8337,49.9758,70119.0
2019-06-07 10:40:00,63.29,63.5,63.28,63.47,44396.0,49.9758,50.1416,49.9679,50.1179,44396.0
2019-06-07 10:50:00,63.48,63.74,63.48,63.65,69570.0,50.1258,50.3311,50.1258,50.2601,69570.0
2019-06-07 11:00:00,63.63,63.7,63.54,63.59,53344.0,50.2443,50.2996,50.1732,50.2127,53344.0
2019-06-07 11:10:00,63.56,63.66,63.48,63.62,41006.0,50.189,50.268,50.1258,50.2364,41006.0
2019-06-07 11:20:00,63.63,63.85,63.6,63.82,52623.0,50.2443,50.418,50.2206,50.3943,52623.0
2019-06-07 11:30:00,63.83,63.83,63.64,63.82,80909.0,50.4022,50.4022,50.2522,50.3943,80909.0
2019-06-07 11:40:00,63.83,63.94,63.76,63.94,42225.0,50.4022,50.4891,50.3469,50.4891,42225.0
2019-06-07 11:50:00,63.92,63.96,63.81,63.81,28231.0,50.4733,50.5049,50.3864,50.3864,28231.0
2019-06-07 12:00:00,63.81,63.98,63.79,63.93,35294.0,50.3864,50.5206,50.3706,50.4812,35294.0
2019-06-07 12:10:00,63.91,64.02,63.9,63.94,31099.0,50.4654,50.5522,50.4575,50.4891,31099.0
2019-06-07 12:20:00,63.95,64.11,63.95,64.05,33703.0,50.497,50.6233,50.497,50.5759,33703.0
2019-06-07 12:30:00,64.05,64.06,63.89,63.96,33070.0,50.5759,50.5838,50.4496,50.5049,33070.0
2019-06-07 12:40:00,63.96,64.09,63.92,64.07,42834.0,50.5049,50.6075,50.4733,50.5917,42834.0
2019-06-07 12:50:00,64.07,64.13,64.04,64.08,23284.0,50.5917,50.6391,50.568,50.5996,23284.0
2019-06-07 13:00:00,64.08,64.12,63.98,64.0,29236.0,50.5996,50.6312,50.5206,50.5364,29236.0
2019-06-07 13:10:00,64.0,64.03,63.93,63.97,41785.0,50.5364,50.5601,50.4812,50.5128,41785.0
2019-06-07 13:20:00,63.97,64.02,63.84,63.88,56698.0,50.5128,50.5522,50.4101,50.4417,56698.0
2019-06-07 13:30:00,63.89,63.99,63.88,63.93,23379.0,50.4496,50.5285,50.4417,50.4812,23379.0
2019-06-07 13:40:00,63.95,63.96,63.8,63.81,23411.0,50.497,50.5049,50.3785,50.3864,23411.0
2019-06-07 13:50:00,63.81,63.96,63.78,63.96,27179.0,50.3864,50.5049,50.3627,50.5049,27179.0
2019-06-07 14:00:00,63.95,63.95,63.85,63.91,26696.0,50.497,50.497,50.418,50.4654,26696.0
2019-06-07 14:10:00,63.91,63.95,63.81,63.81,72880.0,50.4654,50.497,50.3864,50.3864,72880.0
2019-06-07 14:20:00,63.79,63.94,63.77,63.89,30931.0,50.3706,50.4891,50.3548,50.4496,30931.0
2019-06-07 14:30:00,63.88,63.89,63.8,63.87,19240.0,50.4417,50.4496,50.3785,50.4338,19240.0
2019-06-07 14:40:00,63.86,63.91,63.79,63.8,29882.0,50.4259,50.4654,50.3706,50.3785,29882.0
2019-06-07 14:50:00,63.8,63.86,63.75,63.78,31557.0,50.3785,50.4259,50.339,50.3627,31557.0
2019-06-07 15:00:00,63.78,63.9,63.77,63.85,42440.0,50.3627,50.4575,50.3548,50.418,42440.0
2019-06-07 15:10:00,63.85,63.88,63.72,63.72,39817.0,50.418,50.4417,50.3153,50.3153,39817.0
2019-06-07 15:20:00,63.73,63.92,63.72,63.89,34852.0,50.3232,50.4733,50.3153,50.4496,34852.0
2019-06-07 15:30:00,63.89,63.9,63.81,63.86,70136.0,50.4496,50.4575,50.3864,50.4259,70136.0
2019-06-07 15:40:00,63.85,63.93,63.78,63.84,94629.0,50.418,50.4812,50.3627,50.4101,94629.0
2019-06-07 15:50:00,63.84,63.89,63.72,63.72,237700.0,50.4101,50.4496,50.3153,50.3153,237700.0
2019-06-10 09:30:00,64.58,65.43,63.94,65.41,73421.0,50.9944,51.6656,50.4891,51.6498,73421.0
2019-06-10 09:40:00,65.43,65.87,65.31,65.48,93513.0,51.6656,52.0131,51.5709,51.7051,93513.0
2019-06-10 09:50:00,65.46,65.86,65.41,65.71,78992.0,51.6893,52.0052,51.6498,51.8867,78992.0
2019-06-10 10:00:00,65.71,65.85,65.62,65.75,62269.0,51.8867,51.9973,51.8156,51.9183,62269.0
2019-06-10 10:10:00,65.75,65.94,65.71,65.9,80277.0,51.9183,52.0683,51.8867,52.0367,80277.0
2019-06-10 10:20:00,65.86,65.94,65.74,65.89,49665.0,52.0052,52.0683,51.9104,52.0288,49665.0
2019-06-10 10:30:00,65.91,65.91,65.7,65.77,49472.0,52.0446,52.0446,51.8788,51.9341,49472.0
2019-06-10 10:40:00,65.75,65.98,65.74,65.79,49394.0,51.9183,52.0999,51.9104,51.9499,49394.0
2019-06-10 10:50:00,65.78,65.89,65.71,65.8,49810.0,51.942,52.0288,51.8867,51.9578,49810.0
2019-06-10 11:00:00,65.8,65.9,65.64,65.89,45304.0,51.9578,52.0367,51.8314,52.0288,45304.0
2019-06-10 11:10:00,65.89,66.03,65.88,65.96,37085.0,52.0288,52.1394,52.0209,52.0841,37085.0
2019-06-10 11:20:00,65.96,65.96,65.78,65.78,44315.0,52.0841,52.0841,51.942,51.942,44315.0
2019-06-10 11:30:00,65.77,65.81,65.66,65.78,34692.0,51.9341,51.9657,51.8472,51.942,34692.0
2019-06-10 11:40:00,65.77,65.97,65.76,65.88,23189.0,51.9341,52.092,51.9262,52.0209,23189.0
2019-06-10 11:50:00,65.91,66.05,65.89,65.99,24894.0,52.0446,52.1552,52.0288,52.1078,24894.0
2019-06-10 12:00:00,65.97,65.97,65.81,65.82,18267.0,52.092,52.092,51.9657,51.9736,18267.0
2019-06-10 12:10:00,65.82,65.9,65.8,65.81,30051.0,51.9736,52.0367,51.9578,51.9657,30051.0
2019-06-10 12:20:00,65.8,65.8,65.63,65.74,37386.0,51.9578,51.9578,51.8235,51.9104,37386.0
2019-06-10 12:30:00,65.73,65.77,65.64,65.77,24086.0,51.9025,51.9341,51.8314,51.9341,24086.0
2019-06-10 12:40:00,65.76,65.87,65.74,65.78,25043.0,51.9262,52.0131,51.9104,51.942,25043.0
2019-06-10 12:50:00,65.8,65.8,65.61,65.65,24471.0,51.9578,51.9578,51.8077,51.8393,24471.0
2019-06-10 13:00:00,65.64,65.73,65.58,65.59,27512.0,51.8314,51.9025,51.7841,51.792,27512.0
2019-06-10 13:10:00,65.58,65.76,65.58,65.69,25713.0,51.7841,51.9262,51.7841,51.8709,25713.0
2019-06-10 13:20:00,65.71,65.78,65.69,65.74,18676.0,51.8867,51.942,51.8709,51.9104,18676.0
2019-06-10 13:30:00,65.73,65.78,65.66,65.7,23701.0,51.9025,51.942,51.8472,51.8788,23701.0
2019-06-10 13:40:00,65.72,65.74,65.45,65.45,28564.0,51.8946,51.9104,51.6814,51.6814,28564.0
2019-06-10 13:50:00,65.45,65.45,65.33,65.43,53724.0,51.6814,51.6814,51.5867,51.6656,53724.0
2019-06-10 14:00:00,65.42,65.46,65.23,65.32,38008.0,51.6577,51.6893,51.5077,51.5788,38008.0
2019-06-10 14:10:00,65.33,65.37,65.17,65.2,34607.0,51.5867,51.6182,51.4603,51.484,34607.0
2019-06-10 14:20:00,65.2,65.25,65.14,65.2,67599.0,51.484,51.5235,51.4366,51.484,67599.0
2019-06-10 14:30:00,65.19,65.4,65.17,65.31,49810.0,51.4761,51.6419,51.4603,51.5709,49810.0
2019-06-10 14:40:00,65.31,65.33,65.18,65.24,31856.0,51.5709,51.5867,51.4682,51.5156,31856.0
2019-06-10 14:50:00,65.26,65.35,65.22,65.29,27105.0,51.5314,51.6024,51.4998,51.5551,27105.0
2019-06-10 15:00:00,65.29,65.34,65.17,65.32,36372.0,51.5551,51.5945,51.4603,51.5788,36372.0
2019-06-10 15:10:00,65.3,65.34,65.09,65.23,47574.0,51.563,51.5945,51.3971,51.5077,47574.0
2019-06-10 15:20:00,65.24,65.34,65.19,65.24,79486.0,51.5156,51.5945,51.4761,51.5156,79486.0
2019-06-10 15:30:00,65.24,65.33,65.18,65.26,96690.0,51.5156,51.5867,51.4682,51.5314,96690.0
2019-06-10 15:40:00,65.26,65.3,65.17,65.2,52473.0,51.5314,51.563,51.4603,51.484,52473.0
2019-06-10 15:50:00,65.2,65.3,65.15,65.16,225340.0,51.484,51.563,51.4445,51.4524,225340.0
2019-06-11 09:30:00,65.49,66.04,65.14,65.2,116449.0,51.713,52.1473,51.4366,51.484,116449.0
2019-06-11 09:40:00,65.21,65.44,65.15,65.32,67776.0,51.4919,51.6735,51.4445,51.5788,67776.0
2019-06-11 09:50:00,65.35,65.49,65.25,65.42,25369.0,51.6024,51.713,51.5235,51.6577,25369.0
2019-06-11 10:00:00,65.45,65.53,65.18,65.24,35461.0,51.6814,51.7446,51.4682,51.5156,35461.0
2019-06-11 10:10:00,65.24,65.27,65.06,65.13,31280.0,51.5156,51.5393,51.3735,51.4287,31280.0
2019-06-11 10:20:00,65.14,65.37,65.09,65.37,23892.0,51.4366,51.6182,51.3971,51.6182,23892.0
2019-06-11 10:30:00,65.37,65.39,65.17,65.34,41209.0,51.6182,51.634,51.4603,51.5945,41209.0
2019-06-11 10:40:00,65.33,65.35,65.03,65.14,30257.0,51.5867,51.6024,51.3498,51.4366,30257.0
2019-06-11 10:50:00,65.16,65.28,65.07,65.25,19032.0,51.4524,51.5472,51.3813,51.5235,19032.0
2019-06-11 11:00:00,65.26,65.39,65.18,65.39,23707.0,51.5314,51.634,51.4682,51.634,23707.0
2019-06-11 11:10:00,65.37,65.41,65.18,65.27,28778.0,51.6182,51.6498,51.4682,51.5393,28778.0
2019-06-11 11:20:00,65.27,65.34,65.06,65.12,29220.0,51.5393,51.5945,51.3735,51.4208,29220.0
2019-06-11 11:30:00,65.11,65.24,65.07,65.09,39069.0,51.4129,51.5156,51.3813,51.3971,39069.0
2019-06-11 11:40:00,65.09,65.31,65.08,65.24,36491.0,51.3971,51.5709,51.3892,51.5156,36491.0
2019-06-11 11:50:00,65.26,65.3,65.19,65.2,21764.0,51.5314,51.563,51.4761,51.484,21764.0
2019-06-11 12:00:00,65.2,65.21,65.05,65.11,39416.0,51.484,51.4919,51.3656,51.4129,39416.0
2019-06-11 12:10:00,65.13,65.21,64.92,64.94,50079.0,51.4287,51.4919,51.2629,51.2787,50079.0
2019-06-11 12:20:00,64.91,64.98,64.82,64.85,37191.0,51.255,51.3103,51.1839,51.2076,37191.0
2019-06-11 12:30:00,64.84,64.99,64.84,64.95,16349.0,51.1997,51.3182,51.1997,51.2866,16349.0
2019-06-11 12:40:00,64.95,65.03,64.88,64.97,28488.0,51.2866,51.3498,51.2313,51.3024,28488.0
2019-06-11 12:50:00,64.97,65.03,64.94,64.94,18231.0,51.3024,51.3498,51.2787,51.2787,18231.0
2019-06-11 13:00:00,64.92,65.05,64.91,64.96,16217.0,51.2629,51.3656,51.255,51.2945,16217.0
2019-06-11 13:10:00,64.96,65.17,64.95,65.07,17534.0,51.2945,51.4603,51.2866,51.3813,17534.0
2019-06-11 13:20:00,65.07,65.13,65.02,65.13,17694.0,51.3813,51.4287,51.3419,51.4287,17694.0
2019-06-11 13:30:00,65.15,65.26,65.09,65.24,18974.0,51.4445,51.5314,51.3971,51.5156,18974.0
2019-06-11 13:40:00,65.24,65.34,65.22,65.29,18770.0,51.5156,51.5945,51.4998,51.5551,18770.0
2019-06-11 13:50:00,65.29,65.49,65.29,65.47,50012.0,51.5551,51.713,51.5551,51.6972,50012.0
2019-06-11 14:00:00,65.46,65.56,65.45,65.49,18702.0,51.6893,51.7683,51.6814,51.713,18702.0
2019-06-11 14:10:00,65.49,65.49,65.4,65.44,19982.0,51.713,51.713,51.6419,51.6735,19982.0
2019-06-11 14:20:00,65.45,65.55,65.45,65.51,16979.0,51.6814,51.7604,51.6814,51.7288,16979.0
2019-06-11 14:30:00,65.5,65.5,65.24,65.25,17731.0,51.7209,51.7209,51.5156,51.5235,17731.0
2019-06-11 14:40:00,65.23,65.31,65.21,65.27,16905.0,51.5077,51.5709,51.4919,51.5393,16905.0
2019-06-11 14:50:00,65.28,65.36,65.26,65.33,20660.0,51.5472,51.6103,51.5314,51.5867,20660.0
2019-06-11 15:00:00,65.33,65.36,65.22,65.35,26642.0,51.5867,51.6103,51.4998,51.6024,26642.0
2019-06-11 15:10:00,65.34,65.44,65.32,65.4,18654.0,51.5945,51.6735,51.5788,51.6419,18654.0
2019-06-11 15:20:00,65.4,65.46,65.36,65.44,25428.0,51.6419,51.6893,51.6103,51.6735,25428.0
2019-06-11 15:30:00,65.44,65.58,65.39,65.53,56164.0,51.6735,51.7841,51.634,51.7446,56164.0
2019-06-11 15:40:00,65.52,65.54,65.46,65.49,78610.0,51.7367,51.7525,51.6893,51.713,78610.0
2019-06-11 15:50:00,65.49,65.55,65.38,65.52,195200.0,51.713,51.7604,51.6261,51.7367,195200.0
2019-06-12 09:30:00,65.07,65.21,64.91,65.1,39123.0,51.78,51.8914,51.6526,51.8038,39123.0
2019-06-12 09:40:00,65.2,65.38,64.99,65.07,16094.0,51.8834,52.0266,51.7163,51.78,16094.0
2019-06-12 09:50:00,65.08,65.14,64.85,64.91,15549.0,51.7879,51.8357,51.6049,51.6526,15549.0
2019-06-12 10:00:00,64.9,64.98,64.83,64.88,12209.0,51.6447,51.7083,51.589,51.6288,12209.0
2019-06-12 10:10:00,64.89,65.0,64.83,64.95,13510.0,51.6367,51.7243,51.589,51.6845,13510.0
2019-06-12 10:20:00,64.98,65.07,64.75,64.81,14313.0,51.7083,51.78,51.5253,51.5731,14313.0
2019-06-12 10:30:00,64.77,64.96,64.66,64.86,12634.0,51.5412,51.6924,51.4537,51.6129,12634.0
2019-06-12 10:40:00,64.89,64.98,64.71,64.96,20146.0,51.6367,51.7083,51.4935,51.6924,20146.0
2019-06-12 10:50:00,64.97,65.07,64.89,64.91,18770.0,51.7004,51.78,51.6367,51.6526,18770.0
2019-06-12 11:00:00,64.88,64.93,64.73,64.76,13821.0,51.6288,51.6686,51.5094,51.5333,13821.0
2019-06-12 11:10:00,64.76,64.81,64.7,64.79,11223.0,51.5333,51.5731,51.4855,51.5571,11223.0
2019-06-12 11:20:00,64.81,64.81,64.63,64.68,30128.0,51.5731,51.5731,51.4298,51.4696,30128.0
2019-06-12 11:30:00,64.71,64.82,64.63,64.67,17802.0,51.4935,51.581,51.4298,51.4617,17802.0
2019-06-12 11:40:00,64.68,64.79,64.67,64.68,17645.0,51.4696,51.5571,51.4617,51.4696,17645.0
2019-06-12 11:50:00,64.67,64.71,64.39,64.4,28622.0,51.4617,51.4935,51.2388,51.2468,28622.0
2019-06-12 12:00:00,64.43,64.52,64.36,64.5,13453.0,51.2707,51.3423,51.215,51.3264,13453.0
2019-06-12 12:10:00,64.49,64.62,64.41,64.62,8548.0,51.3184,51.4219,51.2548,51.4219,8548.0
2019-06-12 12:20:00,64.59,64.59,64.47,64.52,9790.0,51.398,51.398,51.3025,51.3423,9790.0
2019-06-12 12:30:00,64.52,64.58,64.47,64.51,11323.0,51.3423,51.39,51.3025,51.3343,11323.0
2019-06-12 12:40:00,64.54,64.65,64.54,64.63,9894.0,51.3582,51.4457,51.3582,51.4298,9894.0
2019-06-12 12:50:00,64.66,64.75,64.61,64.65,8409.0,51.4537,51.5253,51.4139,51.4457,8409.0
2019-06-12 13:00:00,64.62,64.66,64.59,64.61,9018.0,51.4219,51.4537,51.398,51.4139,9018.0
2019-06-12 13:10:00,64.63,64.69,64.54,64.69,10168.0,51.4298,51.4776,51.3582,51.4776,10168.0
2019-06-12 13:20:00,64.7,64.74,64.65,64.65,10250.0,51.4855,51.5174,51.4457,51.4457,10250.0
2019-06-12 13:30:00,64.64,64.67,64.59,64.61,12860.0,51.4378,51.4617,51.398,51.4139,12860.0
2019-06-12 13:40:00,64.6,64.76,64.6,64.76,8672.0,51.406,51.5333,51.406,51.5333,8672.0
2019-06-12 13:50:00,64.76,64.76,64.58,64.64,10321.0,51.5333,51.5333,51.39,51.4378,10321.0
2019-06-12 14:00:00,64.65,64.77,64.62,64.65,14050.0,51.4457,51.5412,51.4219,51.4457,14050.0
2019-06-12 14:10:00,64.65,64.7,64.63,64.65,10246.0,51.4457,51.4855,51.4298,51.4457,10246.0
2019-06-12 14:20:00,64.67,64.74,64.61,64.73,12596.0,51.4617,51.5174,51.4139,51.5094,12596.0
2019-06-12 14:30:00,64.73,64.82,64.7,64.75,30819.0,51.5094,51.581,51.4855,51.5253,30819.0
2019-06-12 14:40:00,64.77,64.91,64.76,64.85,15675.0,51.5412,51.6526,51.5333,51.6049,15675.0
2019-06-12 14:50:00,64.85,64.87,64.74,64.76,14483.0,51.6049,51.6208,51.5174,51.5333,14483.0
2019-06-12 15:00:00,64.76,64.78,64.67,64.73,22684.0,51.5333,51.5492,51.4617,51.5094,22684.0
2019-06-12 15:10:00,64.73,64.78,64.67,64.7,14027.0,51.5094,51.5492,51.4617,51.4855,14027.0
2019-06-12 15:20:00,64.69,64.7,64.58,64.58,14151.0,51.4776,51.4855,51.39,51.39,14151.0
2019-06-12 15:30:00,64.58,64.6,64.48,64.49,32991.0,51.39,51.406,51.3105,51.3184,32991.0
2019-06-12 15:40:00,64.49,64.55,64.46,64.53,39153.0,51.3184,51.3662,51.2945,51.3503,39153.0
2019-06-12 15:50:00,64.54,64.62,64.37,64.45,166226.0,51.3582,51.4219,51.2229,51.2866,166226.0
2019-06-13 09:30:00,64.81,65.5,64.81,65.29,41142.0,51.5731,52.1221,51.5731,51.955,41142.0
2019-06-13 09:40:00,65.29,65.5,65.17,65.31,14134.0,51.955,52.1221,51.8595,51.9709,14134.0
2019-06-13 09:50:00,65.27,65.45,65.09,65.2,14447.0,51.9391,52.0823,51.7959,51.8834,14447.0
2019-06-13 10:00:00,65.16,65.28,64.96,64.96,26897.0,51.8516,51.9471,51.6924,51.6924,26897.0
2019-06-13 10:10:00,64.95,65.13,64.91,65.03,16039.0,51.6845,51.8277,51.6526,51.7481,16039.0
2019-06-13 10:20:00,65.02,65.2,64.99,65.18,10163.0,51.7402,51.8834,51.7163,51.8675,10163.0
2019-06-13 10:30:00,65.18,65.22,65.0,65.0,20498.0,51.8675,51.8993,51.7243,51.7243,20498.0
2019-06-13 10:40:00,65.03,65.12,64.95,65.07,14102.0,51.7481,51.8197,51.6845,51.78,14102.0
2019-06-13 10:50:00,65.07,65.18,64.98,65.03,17637.0,51.78,51.8675,51.7083,51.7481,17637.0
2019-06-13 11:00:00,65.06,65.24,65.03,65.09,25507.0,51.772,51.9152,51.7481,51.7959,25507.0
2019-06-13 11:10:00,65.11,65.24,65.07,65.23,14192.0,51.8118,51.9152,51.78,51.9073,14192.0
2019-06-13 11:20:00,65.23,65.27,65.13,65.23,14912.0,51.9073,51.9391,51.8277,51.9073,14912.0
2019-06-13 11:30:00,65.22,65.27,65.16,65.25,11362.0,51.8993,51.9391,51.8516,51.9232,11362.0
2019-06-13 11:40:00,65.25,65.41,65.23,65.38,11972.0,51.9232,52.0505,51.9073,52.0266,11972.0
2019-06-13 11:50:00,65.37,65.41,65.31,65.34,24448.0,52.0187,52.0505,51.9709,51.9948,24448.0
2019-06-13 12:00:00,65.34,65.44,65.28,65.39,18830.0,51.9948,52.0744,51.9471,52.0346,18830.0
2019-06-13 12:10:00,65.37,65.45,65.36,65.42,15148.0,52.0187,52.0823,52.0107,52.0585,15148.0
2019-06-13 12:20:00,65.4,65.5,65.39,65.41,19369.0,52.0426,52.1221,52.0346,52.0505,19369.0
2019-06-13 12:30:00,65.43,65.44,65.36,65.39,13528.0,52.0664,52.0744,52.0107,52.0346,13528.0
2019-06-13 12:40:00,65.37,65.57,65.34,65.56,20615.0,52.0187,52.1778,51.9948,52.1699,20615.0
2019-06-13 12:50:00,65.57,65.73,65.55,65.72,21384.0,52.1778,52.3052,52.1619,52.2972,21384.0
2019-06-13 13:00:00,65.73,65.73,65.56,65.6,22664.0,52.3052,52.3052,52.1699,52.2017,22664.0
2019-06-13 13:10:00,65.6,65.71,65.6,65.63,21797.0,52.2017,52.2892,52.2017,52.2256,21797.0
2019-06-13 13:20:00,65.64,65.72,65.64,65.68,15474.0,52.2335,52.2972,52.2335,52.2654,15474.0
2019-06-13 13:30:00,65.68,65.73,65.68,65.72,20977.0,52.2654,52.3052,52.2654,52.2972,20977.0
2019-06-13 13:40:00,65.71,65.83,65.62,65.8,61472.0,52.2892,52.3847,52.2176,52.3609,61472.0
2019-06-13 13:50:00,65.8,65.8,65.7,65.71,17760.0,52.3609,52.3609,52.2813,52.2892,17760.0
2019-06-13 14:00:00,65.73,65.74,65.67,65.7,15369.0,52.3052,52.3131,52.2574,52.2813,15369.0
2019-06-13 14:10:00,65.69,65.77,65.65,65.69,16502.0,52.2733,52.337,52.2415,52.2733,16502.0
2019-06-13 14:20:00,65.69,65.79,65.67,65.77,17709.0,52.2733,52.3529,52.2574,52.337,17709.0
2019-06-13 14:30:00,65.79,65.8,65.61,65.68,20901.0,52.3529,52.3609,52.2097,52.2654,20901.0
2019-06-13 14:40:00,65.68,65.76,65.68,65.72,23495.0,52.2654,52.329,52.2654,52.2972,23495.0
2019-06-13 14:50:00,65.72,65.85,65.71,65.79,41145.0,52.2972,52.4007,52.2892,52.3529,41145.0
2019-06-13 15:00:00,65.79,65.79,65.64,65.73,52039.0,52.3529,52.3529,52.2335,52.3052,52039.0
2019-06-13 15:10:00,65.74,65.84,65.69,65.71,40910.0,52.3131,52.3927,52.2733,52.2892,40910.0
2019-06-13 15:20:00,65.71,65.79,65.71,65.77,31169.0,52.2892,52.3529,52.2892,52.337,31169.0
2019-06-13 15:30:00,65.76,65.79,65.71,65.76,56656.0,52.329,52.3529,52.2892,52.329,56656.0
2019-06-13 15:40:00,65.77,65.79,65.7,65.71,60606.0,52.337,52.3529,52.2813,52.2892,60606.0
2019-06-13 15:50:00,65.71,65.86,65.64,65.85,147598.0,52.2892,52.4086,52.2335,52.4007,147598.0
2019-06-14 09:30:00,65.98,66.0,65.51,65.68,37425.0,52.5041,52.52,52.1301,52.2654,37425.0
2019-06-14 09:40:00,65.7,65.82,65.56,65.75,17846.0,52.2813,52.3768,52.1699,52.3211,17846.0
2019-06-14 09:50:00,65.76,65.78,65.48,65.6,18695.0,52.329,52.3449,52.1062,52.2017,18695.0
2019-06-14 10:00:00,65.58,65.6,65.36,65.44,18392.0,52.1858,52.2017,52.0107,52.0744,18392.0
2019-06-14 10:10:00,65.48,65.5,65.38,65.46,62687.0,52.1062,52.1221,52.0266,52.0903,62687.0
2019-06-14 10:20:00,65.45,65.49,65.34,65.4,27415.0,52.0823,52.1142,51.9948,52.0426,27415.0
2019-06-14 10:30:00,65.4,65.43,65.21,65.21,18359.0,52.0426,52.0664,51.8914,51.8914,18359.0
2019-06-14 10:40:00,65.22,65.23,65.1,65.17,14741.0,51.8993,51.9073,51.8038,51.8595,14741.0
2019-06-14 10:50:00,65.21,65.21,65.11,65.14,27655.0,51.8914,51.8914,51.8118,51.8357,27655.0
2019-06-14 11:00:00,65.15,65.23,65.01,65.02,16485.0,51.8436,51.9073,51.7322,51.7402,16485.0
2019-06-14 11:10:00,65.0,65.05,64.95,65.05,23014.0,51.7243,51.764,51.6845,51.764,23014.0
2019-06-14 11:20:00,65.03,65.12,65.03,65.12,17221.0,51.7481,51.8197,51.7481,51.8197,17221.0
2019-06-14 11:30:00,65.13,65.21,65.08,65.16,17430.0,51.8277,51.8914,51.7879,51.8516,17430.0
2019-06-14 11:40:00,65.16,65.32,65.14,65.29,21991.0,51.8516,51.9789,51.8357,51.955,21991.0
2019-06-14 11:50:00,65.31,65.49,65.31,65.37,44818.0,51.9709,52.1142,51.9709,52.0187,44818.0
2019-06-14 12:00:00,65.4,65.49,65.39,65.48,19756.0,52.0426,52.1142,52.0346,52.1062,19756.0
2019-06-14 12:10:00,65.47,65.61,65.46,65.51,22055.0,52.0983,52.2097,52.0903,52.1301,22055.0
2019-06-14 12:20:00,65.52,65.59,65.5,65.56,26374.0,52.1381,52.1938,52.1221,52.1699,26374.0
2019-06-14 12:30:00,65.55,65.61,65.54,65.57,29006.0,52.1619,52.2097,52.154,52.1778,29006.0
2019-06-14 12:40:00,65.57,65.58,65.5,65.55,21650.0,52.1778,52.1858,52.1221,52.1619,21650.0
2019-06-14 12:50:00,65.57,65.59,65.54,65.54,20609.0,52.1778,52.1938,52.154,52.154,20609.0
2019-06-14 13:00:00,65.54,65.57,65.51,65.56,10389.0,52.154,52.1778,52.1301,52.1699,10389.0
2019-06-14 13:10:00,65.57,65.57,65.51,65.51,17124.0,52.1778,52.1778,52.1301,52.1301,17124.0
2019-06-14 13:20:00,65.51,65.62,65.5,65.61,13752.0,52.1301,52.2176,52.1221,52.2097,13752.0
2019-06-14 13:30:00,65.6,65.74,65.59,65.67,13857.0,52.2017,52.3131,52.1938,52.2574,13857.0
2019-06-14 13:40:00,65.68,65.78,65.65,65.7,12276.0,52.2654,52.3449,52.2415,52.2813,12276.0
2019-06-14 13:50:00,65.7,65.7,65.63,65.69,13384.0,52.2813,52.2813,52.2256,52.2733,13384.0
2019-06-14 14:00:00,65.69,65.89,65.68,65.87,32597.0,52.2733,52.4325,52.2654,52.4166,32597.0
2019-06-14 14:10:00,65.87,65.97,65.84,65.95,35686.0,52.4166,52.4961,52.3927,52.4802,35686.0
2019-06-14 14:20:00,65.96,65.99,65.93,65.98,13988.0,52.4882,52.5121,52.4643,52.5041,13988.0
2019-06-14 14:30:00,65.98,66.0,65.9,65.91,10805.0,52.5041,52.52,52.4404,52.4484,10805.0
2019-06-14 14:40:00,65.92,66.02,65.92,65.98,17497.0,52.4564,52.5359,52.4564,52.5041,17497.0
2019-06-14 14:50:00,65.98,66.02,65.96,65.98,21496.0,52.5041,52.5359,52.4882,52.5041,21496.0
2019-06-14 15:00:00,65.98,66.12,65.98,66.09,24426.0,52.5041,52.6155,52.5041,52.5916,24426.0
2019-06-14 15:10:00,66.08,66.18,66.05,66.18,22364.0,52.5837,52.6633,52.5598,52.6633,22364.0
2019-06-14 15:20:00,66.19,66.22,66.16,66.17,27935.0,52.6712,52.6951,52.6473,52.6553,27935.0
2019-06-14 15:30:00,66.17,66.19,66.1,66.1,24736.0,52.6553,52.6712,52.5996,52.5996,24736.0
2019-06-14 15:40:00,66.09,66.23,66.07,66.22,60764.0,52.5916,52.703,52.5757,52.6951,60764.0
2019-06-14 15:50:00,66.21,66.29,66.02,66.04,185589.0,52.6871,52.7508,52.5359,52.5518,185589.0
2019-06-17 09:30:00,65.8,66.31,65.63,66.14,36708.0,52.3609,52.7667,52.2256,52.6314,36708.0
2019-06-17 09:40:00,66.11,66.13,65.67,65.91,36992.0,52.6075,52.6235,52.2574,52.4484,36992.0
2019-06-17 09:50:00,65.9,66.03,65.79,65.92,44800.0,52.4404,52.5439,52.3529,52.4564,44800.0
2019-06-17 10:00:00,65.94,66.22,65.81,66.17,79945.0,52.4723,52.6951,52.3688,52.6553,79945.0
2019-06-17 10:10:00,66.12,66.25,66.01,66.1,25058.0,52.6155,52.719,52.528,52.5996,25058.0
2019-06-17 10:20:00,66.1,66.16,66.05,66.1,14925.0,52.5996,52.6473,52.5598,52.5996,14925.0
2019-06-17 10:30:00,66.09,66.11,66.0,66.08,73618.0,52.5916,52.6075,52.52,52.5837,73618.0
2019-06-17 10:40:00,66.07,66.2,66.02,66.15,42963.0,52.5757,52.6792,52.5359,52.6394,42963.0
2019-06-17 10:50:00,66.13,66.23,66.12,66.21,24196.0,52.6235,52.703,52.6155,52.6871,24196.0
2019-06-17 11:00:00,66.2,66.42,66.17,66.22,30665.0,52.6792,52.8542,52.6553,52.6951,30665.0
2019-06-17 11:10:00,66.22,66.39,66.22,66.39,22956.0,52.6951,52.8304,52.6951,52.8304,22956.0
2019-06-17 11:20:00,66.4,66.55,66.4,66.43,22620.0,52.8383,52.9577,52.8383,52.8622,22620.0
2019-06-17 11:30:00,66.42,66.44,66.25,66.3,22055.0,52.8542,52.8701,52.719,52.7587,22055.0
2019-06-17 11:40:00,66.31,66.51,66.28,66.49,20565.0,52.7667,52.9259,52.7428,52.9099,20565.0
2019-06-17 11:50:00,66.49,66.56,66.46,66.53,20575.0,52.9099,52.9656,52.8861,52.9418,20575.0
2019-06-17 12:00:00,66.52,66.52,66.34,66.38,13337.0,52.9338,52.9338,52.7906,52.8224,13337.0
2019-06-17 12:10:00,66.39,66.48,66.37,66.46,22888.0,52.8304,52.902,52.8144,52.8861,22888.0
2019-06-17 12:20:00,66.46,66.51,66.43,66.48,21770.0,52.8861,52.9259,52.8622,52.902,21770.0
2019-06-17 12:30:00,66.48,66.77,66.48,66.77,122413.0,52.902,53.1327,52.902,53.1327,122413.0
2019-06-17 12:40:00,66.75,66.77,66.52,66.58,27076.0,53.1168,53.1327,52.9338,52.9816,27076.0
2019-06-17 12:50:00,66.57,66.66,66.54,66.65,16212.0,52.9736,53.0452,52.9497,53.0373,16212.0
2019-06-17 13:00:00,66.65,66.69,66.61,66.69,18572.0,53.0373,53.0691,53.0054,53.0691,18572.0
2019-06-17 13:10:00,66.68,66.72,66.65,66.69,16550.0,53.0611,53.093,53.0373,53.0691,16550.0
2019-06-17 13:20:00,66.67,66.69,66.58,66.66,18581.0,53.0532,53.0691,52.9816,53.0452,18581.0
2019-06-17 13:30:00,66.67,66.72,66.61,66.62,15215.0,53.0532,53.093,53.0054,53.0134,15215.0
2019-06-17 13:40:00,66.63,66.72,66.61,66.65,19499.0,53.0213,53.093,53.0054,53.0373,19499.0
2019-06-17 13:50:00,66.65,66.72,66.62,66.69,20165.0,53.0373,53.093,53.0134,53.0691,20165.0
2019-06-17 14:00:00,66.7,66.86,66.68,66.84,31608.0,53.077,53.2044,53.0611,53.1885,31608.0
2019-06-17 14:10:00,66.84,66.84,66.74,66.74,31955.0,53.1885,53.1885,53.1089,53.1089,31955.0
2019-06-17 14:20:00,66.73,66.81,66.66,66.7,20336.0,53.1009,53.1646,53.0452,53.077,20336.0
2019-06-17 14:30:00,66.71,66.88,66.7,66.85,18675.0,53.085,53.2203,53.077,53.1964,18675.0
2019-06-17 14:40:00,66.85,66.87,66.82,66.85,20404.0,53.1964,53.2123,53.1725,53.1964,20404.0
2019-06-17 14:50:00,66.84,66.91,66.83,66.84,30364.0,53.1885,53.2442,53.1805,53.1885,30364.0
2019-06-17 15:00:00,66.82,66.83,66.74,66.78,53433.0,53.1725,53.1805,53.1089,53.1407,53433.0
2019-06-17 15:10:00,66.79,66.81,66.66,66.71,37675.0,53.1487,53.1646,53.0452,53.085,37675.0
2019-06-17 15:20:00,66.71,66.74,66.66,66.67,30347.0,53.085,53.1089,53.0452,53.0532,30347.0
2019-06-17 15:30:00,66.66,66.76,66.64,66.66,48758.0,53.0452,53.1248,53.0293,53.0452,48758.0
2019-06-17 15:40:00,66.65,66.71,66.63,66.65,65755.0,53.0373,53.085,53.0213,53.0373,65755.0
2019-06-17 15:50:00,66.65,66.69,66.59,66.65,179474.0,53.0373,53.0691,52.9895,53.0373,179474.0
2019-06-18 09:30:00,66.94,67.25,66.72,67.23,110525.0,53.268,53.5147,53.093,53.4988,110525.0
2019-06-18 09:40:00,67.18,68.39,67.17,68.39,77803.0,53.459,54.4219,53.4511,54.4219,77803.0
2019-06-18 09:50:00,68.44,69.17,68.42,69.01,144022.0,54.4617,55.0426,54.4457,54.9152,144022.0
2019-06-18 10:00:00,69.01,69.56,68.99,69.36,175713.0,54.9152,55.3529,54.8993,55.1938,175713.0
2019-06-18 10:10:00,69.35,69.71,69.34,69.5,115009.0,55.1858,55.4723,55.1778,55.3052,115009.0
2019-06-18 10:20:00,69.5,69.7,69.46,69.67,88511.0,55.3052,55.4643,55.2733,55.4404,88511.0
2019-06-18 10:30:00,69.65,69.67,69.31,69.31,56919.0,55.4245,55.4404,55.154,55.154,56919.0
2019-06-18 10:40:00,69.32,69.39,69.19,69.38,58426.0,55.1619,55.2176,55.0585,55.2097,58426.0
2019-06-18 10:50:00,69.4,69.52,69.31,69.39,102461.0,55.2256,55.3211,55.154,55.2176,102461.0
2019-06-18 11:00:00,69.39,69.66,69.39,69.57,53326.0,55.2176,55.4325,55.2176,55.3609,53326.0
2019-06-18 11:10:00,69.56,69.61,69.42,69.55,71816.0,55.3529,55.3927,55.2415,55.345,71816.0
2019-06-18 11:20:00,69.54,69.6,69.35,69.56,78239.0,55.337,55.3847,55.1858,55.3529,78239.0
2019-06-18 11:30:00,69.56,69.61,69.42,69.44,100713.0,55.3529,55.3927,55.2415,55.2574,100713.0
2019-06-18 11:40:00,69.43,69.56,69.17,69.18,41611.0,55.2495,55.3529,55.0426,55.0505,41611.0
2019-06-18 11:50:00,69.18,69.18,68.92,68.93,52170.0,55.0505,55.0505,54.8436,54.8516,52170.0
2019-06-18 12:00:00,68.94,69.08,68.94,69.05,107978.0,54.8595,54.971,54.8595,54.9471,107978.0
2019-06-18 12:10:00,69.04,69.04,68.75,68.9,104522.0,54.9391,54.9391,54.7084,54.8277,104522.0
2019-06-18 12:20:00,68.9,68.93,68.72,68.91,58341.0,54.8277,54.8516,54.6845,54.8357,58341.0
2019-06-18 12:30:00,68.92,68.95,68.64,68.67,24571.0,54.8436,54.8675,54.6208,54.6447,24571.0
2019-06-18 12:40:00,68.66,68.67,68.47,68.64,23297.0,54.6367,54.6447,54.4855,54.6208,23297.0
2019-06-18 12:50:00,68.65,68.68,68.55,68.64,27281.0,54.6288,54.6526,54.5492,54.6208,27281.0
2019-06-18 13:00:00,68.65,68.74,68.6,68.71,30734.0,54.6288,54.7004,54.589,54.6765,30734.0
2019-06-18 13:10:00,68.72,68.96,68.71,68.88,22456.0,54.6845,54.8755,54.6765,54.8118,22456.0
2019-06-18 13:20:00,68.89,68.93,68.8,68.81,23212.0,54.8198,54.8516,54.7481,54.7561,23212.0
2019-06-18 13:30:00,68.8,68.97,68.8,68.91,31264.0,54.7481,54.8834,54.7481,54.8357,31264.0
2019-06-18 13:40:00,68.9,69.02,68.86,68.99,57944.0,54.8277,54.9232,54.7959,54.8993,57944.0
2019-06-18 13:50:00,69.01,69.05,68.92,69.04,33007.0,54.9152,54.9471,54.8436,54.9391,33007.0
2019-06-18 14:00:00,69.04,69.06,68.96,68.98,25092.0,54.9391,54.955,54.8755,54.8914,25092.0
2019-06-18 14:10:00,68.98,68.98,68.81,68.83,26914.0,54.8914,54.8914,54.7561,54.772,26914.0
2019-06-18 14:20:00,68.83,68.93,68.82,68.83,20042.0,54.772,54.8516,54.7641,54.772,20042.0
2019-06-18 14:30:00,68.81,68.87,68.7,68.75,23673.0,54.7561,54.8038,54.6686,54.7084,23673.0
2019-06-18 14:40:00,68.75,68.78,68.62,68.64,22171.0,54.7084,54.7322,54.6049,54.6208,22171.0
2019-06-18 14:50:00,68.64,68.75,68.61,68.68,22171.0,54.6208,54.7084,54.5969,54.6526,22171.0
2019-06-18 15:00:00,68.68,68.75,68.67,68.71,31504.0,54.6526,54.7084,54.6447,54.6765,31504.0
2019-06-18 15:10:00,68.71,68.78,68.66,68.78,35939.0,54.6765,54.7322,54.6367,54.7322,35939.0
2019-06-18 15:20:00,68.78,68.84,68.76,68.8,47164.0,54.7322,54.78,54.7163,54.7481,47164.0
2019-06-18 15:30:00,68.8,68.81,68.62,68.65,85227.0,54.7481,54.7561,54.6049,54.6288,85227.0
2019-06-18 15:40:00,68.64,68.76,68.56,68.67,140177.0,54.6208,54.7163,54.5572,54.6447,140177.0
2019-06-18 15:50:00,68.67,68.74,68.58,68.67,295641.0,54.6447,54.7004,54.5731,54.6447,295641.0
2019-06-19 09:30:00,68.69,68.95,67.94,68.12,84973.0,54.6606,54.8675,54.0638,54.207,84973.0
2019-06-19 09:40:00,68.1,68.21,67.7,67.88,26609.0,54.1911,54.2786,53.8728,54.016,26609.0
2019-06-19 09:50:00,67.87,69.0,67.83,68.61,279827.0,54.0081,54.9073,53.9763,54.5969,279827.0
2019-06-19 10:00:00,68.61,68.8,68.38,68.62,262247.0,54.5969,54.7481,54.4139,54.6049,262247.0
2019-06-19 10:10:00,68.61,68.7,67.85,67.88,67831.0,54.5969,54.6686,53.9922,54.016,67831.0
2019-06-19 10:20:00,67.88,68.02,67.55,67.58,64888.0,54.016,54.1274,53.7534,53.7773,64888.0
2019-06-19 10:30:00,67.6,67.79,67.58,67.7,38929.0,53.7932,53.9444,53.7773,53.8728,38929.0
2019-06-19 10:40:00,67.73,67.96,67.69,67.89,33096.0,53.8967,54.0797,53.8648,54.024,33096.0
2019-06-19 10:50:00,67.9,68.11,67.86,67.88,42192.0,54.032,54.1991,54.0001,54.016,42192.0
2019-06-19 11:00:00,67.89,68.01,67.69,67.75,100031.0,54.024,54.1195,53.8648,53.9126,100031.0
2019-06-19 11:10:00,67.75,67.95,67.67,67.85,53976.0,53.9126,54.0717,53.8489,53.9922,53976.0
2019-06-19 11:20:00,67.85,68.0,67.81,67.95,25433.0,53.9922,54.1115,53.9603,54.0717,25433.0
2019-06-19 11:30:00,67.96,67.99,67.84,67.9,23463.0,54.0797,54.1036,53.9842,54.032,23463.0
2019-06-19 11:40:00,67.91,67.91,67.65,67.71,17814.0,54.0399,54.0399,53.833,53.8808,17814.0
2019-06-19 11:50:00,67.72,67.75,67.6,67.67,22313.0,53.8887,53.9126,53.7932,53.8489,22313.0
2019-06-19 12:00:00,67.7,67.71,67.57,67.59,18950.0,53.8728,53.8808,53.7694,53.7853,18950.0
2019-06-19 12:10:00,67.58,67.64,67.54,67.61,25498.0,53.7773,53.8251,53.7455,53.8012,25498.0
2019-06-19 12:20:00,67.59,67.8,67.59,67.71,25653.0,53.7853,53.9524,53.7853,53.8808,25653.0
2019-06-19 12:30:00,67.71,67.73,67.61,67.73,21042.0,53.8808,53.8967,53.8012,53.8967,21042.0
2019-06-19 12:40:00,67.73,67.81,67.69,67.8,14059.0,53.8967,53.9603,53.8648,53.9524,14059.0
2019-06-19 12:50:00,67.8,67.82,67.66,67.69,11117.0,53.9524,53.9683,53.841,53.8648,11117.0
2019-06-19 13:00:00,67.69,67.7,67.59,67.64,14727.0,53.8648,53.8728,53.7853,53.8251,14727.0
2019-06-19 13:10:00,67.65,67.66,67.42,67.49,23855.0,53.833,53.841,53.65,53.7057,23855.0
2019-06-19 13:20:00,67.5,67.57,67.5,67.52,19231.0,53.7137,53.7694,53.7137,53.7296,19231.0
2019-06-19 13:30:00,67.54,67.62,67.44,67.58,28694.0,53.7455,53.8091,53.6659,53.7773,28694.0
2019-06-19 13:40:00,67.59,67.6,67.4,67.57,19116.0,53.7853,53.7932,53.6341,53.7694,19116.0
2019-06-19 13:50:00,67.56,67.66,67.4,67.51,17672.0,53.7614,53.841,53.6341,53.7216,17672.0
2019-06-19 14:00:00,67.58,68.05,67.31,67.73,52856.0,53.7773,54.1513,53.5625,53.8967,52856.0
2019-06-19 14:10:00,67.77,67.91,67.69,67.78,69005.0,53.9285,54.0399,53.8648,53.9365,69005.0
2019-06-19 14:20:00,67.78,67.8,67.6,67.77,29560.0,53.9365,53.9524,53.7932,53.9285,29560.0
2019-06-19 14:30:00,67.79,67.94,67.65,67.67,48152.0,53.9444,54.0638,53.833,53.8489,48152.0
2019-06-19 14:40:00,67.68,67.87,67.65,67.77,27133.0,53.8569,54.0081,53.833,53.9285,27133.0
2019-06-19 14:50:00,67.77,67.88,67.76,67.82,11125.0,53.9285,54.016,53.9205,53.9683,11125.0
2019-06-19 15:00:00,67.81,67.96,67.8,67.91,19806.0,53.9603,54.0797,53.9524,54.0399,19806.0
2019-06-19 15:10:00,67.91,68.01,67.86,67.92,26136.0,54.0399,54.1195,54.0001,54.0479,26136.0
2019-06-19 15:20:00,67.92,67.95,67.8,67.84,22631.0,54.0479,54.0717,53.9524,53.9842,22631.0
2019-06-19 15:30:00,67.85,67.93,67.75,67.76,40524.0,53.9922,54.0558,53.9126,53.9205,40524.0
2019-06-19 15:40:00,67.76,67.91,67.72,67.72,74134.0,53.9205,54.0399,53.8887,53.8887,74134.0
2019-06-19 15:50:00,67.72,67.87,67.61,67.62,199771.0,53.8887,54.0081,53.8012,53.8091,199771.0
2019-06-20 09:30:00,68.26,68.28,67.33,67.7,68410.0,54.3184,54.3343,53.5784,53.8728,68410.0
2019-06-20 09:40:00,67.67,68.15,67.67,68.01,44907.0,53.8489,54.2309,53.8489,54.1195,44907.0
2019-06-20 09:50:00,68.04,68.26,68.04,68.09,24560.0,54.1434,54.3184,54.1434,54.1831,24560.0
2019-06-20 10:00:00,68.07,68.27,68.05,68.12,17826.0,54.1672,54.3264,54.1513,54.207,17826.0
2019-06-20 10:10:00,68.15,68.25,67.91,67.92,48424.0,54.2309,54.3105,54.0399,54.0479,48424.0
2019-06-20 10:20:00,67.92,68.11,67.87,68.02,10516.0,54.0479,54.1991,54.0081,54.1274,10516.0
2019-06-20 10:30:00,68.03,68.13,67.91,67.98,17237.0,54.1354,54.215,54.0399,54.0956,17237.0
2019-06-20 10:40:00,67.94,68.03,67.74,67.75,21653.0,54.0638,54.1354,53.9046,53.9126,21653.0
2019-06-20 10:50:00,67.73,67.88,67.68,67.68,11524.0,53.8967,54.016,53.8569,53.8569,11524.0
2019-06-20 11:00:00,67.66,67.78,67.55,67.63,15644.0,53.841,53.9365,53.7534,53.8171,15644.0
2019-06-20 11:10:00,67.63,67.74,67.55,67.59,10471.0,53.8171,53.9046,53.7534,53.7853,10471.0
2019-06-20 11:20:00,67.62,67.7,67.6,67.65,11996.0,53.8091,53.8728,53.7932,53.833,11996.0
2019-06-20 11:30:00,67.64,67.75,67.62,67.68,16481.0,53.8251,53.9126,53.8091,53.8569,16481.0
2019-06-20 11:40:00,67.66,67.83,67.57,67.75,11214.0,53.841,53.9763,53.7694,53.9126,11214.0
2019-06-20 11:50:00,67.78,67.87,67.76,67.87,11612.0,53.9365,54.0081,53.9205,54.0081,11612.0
2019-06-20 12:00:00,67.89,67.91,67.82,67.84,18190.0,54.024,54.0399,53.9683,53.9842,18190.0
2019-06-20 12:10:00,67.81,67.81,67.54,67.56,15718.0,53.9603,53.9603,53.7455,53.7614,15718.0
2019-06-20 12:20:00,67.57,67.87,67.55,67.78,23046.0,53.7694,54.0081,53.7534,53.9365,23046.0
2019-06-20 12:30:00,67.8,67.92,67.77,67.81,11905.0,53.9524,54.0479,53.9285,53.9603,11905.0
2019-06-20 12:40:00,67.79,67.95,67.79,67.91,14833.0,53.9444,54.0717,53.9444,54.0399,14833.0
2019-06-20 12:50:00,67.93,68.04,67.87,68.01,10973.0,54.0558,54.1434,54.0081,54.1195,10973.0
2019-06-20 13:00:00,68.03,68.1,67.99,68.06,8930.0,54.1354,54.1911,54.1036,54.1593,8930.0
2019-06-20 13:10:00,68.03,68.09,68.0,68.06,11720.0,54.1354,54.1831,54.1115,54.1593,11720.0
2019-06-20 13:20:00,68.07,68.07,67.95,68.06,13909.0,54.1672,54.1672,54.0717,54.1593,13909.0
2019-06-20 13:30:00,68.05,68.15,68.03,68.05,16894.0,54.1513,54.2309,54.1354,54.1513,16894.0
2019-06-20 13:40:00,68.05,68.07,67.95,68.0,34774.0,54.1513,54.1672,54.0717,54.1115,34774.0
2019-06-20 13:50:00,68.01,68.06,67.94,68.06,17566.0,54.1195,54.1593,54.0638,54.1593,17566.0
2019-06-20 14:00:00,68.04,68.16,68.03,68.13,15316.0,54.1434,54.2389,54.1354,54.215,15316.0
2019-06-20 14:10:00,68.14,68.27,68.11,68.23,32355.0,54.2229,54.3264,54.1991,54.2946,32355.0
2019-06-20 14:20:00,68.22,68.25,68.15,68.19,30431.0,54.2866,54.3105,54.2309,54.2627,30431.0
2019-06-20 14:30:00,68.17,68.19,68.1,68.11,16681.0,54.2468,54.2627,54.1911,54.1991,16681.0
2019-06-20 14:40:00,68.12,68.18,68.08,68.18,18027.0,54.207,54.2548,54.1752,54.2548,18027.0
2019-06-20 14:50:00,68.17,68.2,68.14,68.16,26303.0,54.2468,54.2707,54.2229,54.2389,26303.0
2019-06-20 15:00:00,68.17,68.27,68.13,68.17,39984.0,54.2468,54.3264,54.215,54.2468,39984.0
2019-06-20 15:10:00,68.17,68.23,68.13,68.22,28224.0,54.2468,54.2946,54.215,54.2866,28224.0
2019-06-20 15:20:00,68.23,68.32,68.22,68.31,35590.0,54.2946,54.3662,54.2866,54.3582,35590.0
2019-06-20 15:30:00,68.3,68.33,68.2,68.28,57821.0,54.3503,54.3741,54.2707,54.3343,57821.0
2019-06-20 15:40:00,68.28,68.5,68.28,68.35,82700.0,54.3343,54.5094,54.3343,54.39,82700.0
2019-06-20 15:50:00,68.35,68.51,68.3,68.39,209012.0,54.39,54.5174,54.3503,54.4219,209012.0
2019-06-21 09:30:00,68.36,68.5,68.21,68.22,183232.0,54.398,54.5094,54.2786,54.2866,183232.0
2019-06-21 09:40:00,68.23,68.28,67.69,67.7,18189.0,54.2946,54.3343,53.8648,53.8728,18189.0
2019-06-21 09:50:00,67.68,67.68,67.21,67.44,68484.0,53.8569,53.8569,53.4829,53.6659,68484.0
2019-06-21 10:00:00,67.42,67.57,67.32,67.45,25756.0,53.65,53.7694,53.5704,53.6739,25756.0
2019-06-21 10:10:00,67.43,67.52,67.3,67.52,26741.0,53.6579,53.7296,53.5545,53.7296,26741.0
2019-06-21 10:20:00,67.5,67.57,67.41,67.52,15997.0,53.7137,53.7694,53.642,53.7296,15997.0
2019-06-21 10:30:00,67.51,67.58,67.39,67.39,21335.0,53.7216,53.7773,53.6261,53.6261,21335.0
2019-06-21 10:40:00,67.4,67.6,67.27,67.56,28544.0,53.6341,53.7932,53.5306,53.7614,28544.0
2019-06-21 10:50:00,67.55,67.55,67.4,67.53,55059.0,53.7534,53.7534,53.6341,53.7375,55059.0
2019-06-21 11:00:00,67.53,67.8,67.51,67.68,49808.0,53.7375,53.9524,53.7216,53.8569,49808.0
2019-06-21 11:10:00,67.67,67.68,67.54,67.6,32882.0,53.8489,53.8569,53.7455,53.7932,32882.0
2019-06-21 11:20:00,67.6,67.73,67.51,67.59,46271.0,53.7932,53.8967,53.7216,53.7853,46271.0
2019-06-21 11:30:00,67.57,67.6,67.39,67.39,34160.0,53.7694,53.7932,53.6261,53.6261,34160.0
2019-06-21 11:40:00,67.38,67.42,67.32,67.34,26259.0,53.6182,53.65,53.5704,53.5863,26259.0
2019-06-21 11:50:00,67.35,67.45,67.34,67.44,20909.0,53.5943,53.6739,53.5863,53.6659,20909.0
2019-06-21 12:00:00,67.43,67.49,67.39,67.45,15299.0,53.6579,53.7057,53.6261,53.6739,15299.0
2019-06-21 12:10:00,67.45,67.47,67.31,67.32,16253.0,53.6739,53.6898,53.5625,53.5704,16253.0
2019-06-21 12:20:00,67.31,67.4,67.28,67.39,12873.0,53.5625,53.6341,53.5386,53.6261,12873.0
2019-06-21 12:30:00,67.38,67.63,67.36,67.62,25495.0,53.6182,53.8171,53.6022,53.8091,25495.0
2019-06-21 12:40:00,67.62,67.68,67.53,67.64,25367.0,53.8091,53.8569,53.7375,53.8251,25367.0
2019-06-21 12:50:00,67.64,67.68,67.59,67.67,21300.0,53.8251,53.8569,53.7853,53.8489,21300.0
2019-06-21 13:00:00,67.66,67.75,67.63,67.72,16064.0,53.841,53.9126,53.8171,53.8887,16064.0
2019-06-21 13:10:00,67.7,67.7,67.56,67.61,23853.0,53.8728,53.8728,53.7614,53.8012,23853.0
2019-06-21 13:20:00,67.6,67.77,67.6,67.77,20406.0,53.7932,53.9285,53.7932,53.9285,20406.0
2019-06-21 13:30:00,67.79,67.81,67.61,67.62,30893.0,53.9444,53.9603,53.8012,53.8091,30893.0
2019-06-21 13:40:00,67.6,67.73,67.59,67.72,24003.0,53.7932,53.8967,53.7853,53.8887,24003.0
2019-06-21 13:50:00,67.72,67.79,67.71,67.78,12064.0,53.8887,53.9444,53.8808,53.9365,12064.0
2019-06-21 14:00:00,67.79,67.8,67.68,67.7,24471.0,53.9444,53.9524,53.8569,53.8728,24471.0
2019-06-21 14:10:00,67.7,67.75,67.65,67.71,39270.0,53.8728,53.9126,53.833,53.8808,39270.0
2019-06-21 14:20:00,67.71,67.72,67.63,67.66,25106.0,53.8808,53.8887,53.8171,53.841,25106.0
2019-06-21 14:30:00,67.64,67.71,67.6,67.7,47627.0,53.8251,53.8808,53.7932,53.8728,47627.0
2019-06-21 14:40:00,67.7,67.91,67.68,67.9,59596.0,53.8728,54.0399,53.8569,54.032,59596.0
2019-06-21 14:50:00,67.9,67.99,67.89,67.94,38808.0,54.032,54.1036,54.024,54.0638,38808.0
2019-06-21 15:00:00,67.94,67.94,67.82,67.84,42774.0,54.0638,54.0638,53.9683,53.9842,42774.0
2019-06-21 15:10:00,67.83,67.85,67.71,67.72,33422.0,53.9763,53.9922,53.8808,53.8887,33422.0
2019-06-21 15:20:00,67.72,67.76,67.63,67.76,43422.0,53.8887,53.9205,53.8171,53.9205,43422.0
2019-06-21 15:30:00,67.76,67.77,67.68,67.7,57101.0,53.9205,53.9285,53.8569,53.8728,57101.0
2019-06-21 15:40:00,67.7,67.96,67.67,67.68,96122.0,53.8728,54.0797,53.8489,53.8569,96122.0
2019-06-21 15:50:00,67.68,67.72,67.47,67.57,227751.0,53.8569,53.8887,53.6898,53.7694,227751.0
2019-06-24 09:30:00,67.51,67.51,66.88,66.94,60718.0,53.7216,53.7216,53.2203,53.268,60718.0
2019-06-24 09:40:00,67.08,67.18,66.82,66.95,29984.0,53.3794,53.459,53.1725,53.276,29984.0
2019-06-24 09:50:00,66.95,67.15,66.83,67.1,60731.0,53.276,53.4351,53.1805,53.3953,60731.0
2019-06-24 10:00:00,67.09,67.5,67.04,67.28,24631.0,53.3874,53.7137,53.3476,53.5386,24631.0
2019-06-24 10:10:00,67.37,67.53,67.36,67.36,16475.0,53.6102,53.7375,53.6022,53.6022,16475.0
2019-06-24 10:20:00,67.32,67.54,67.29,67.47,13599.0,53.5704,53.7455,53.5465,53.6898,13599.0
2019-06-24 10:30:00,67.5,67.6,67.44,67.47,17837.0,53.7137,53.7932,53.6659,53.6898,17837.0
2019-06-24 10:40:00,67.45,67.56,67.39,67.39,15637.0,53.6739,53.7614,53.6261,53.6261,15637.0
2019-06-24 10:50:00,67.41,67.46,67.32,67.37,25784.0,53.642,53.6818,53.5704,53.6102,25784.0
2019-06-24 11:00:00,67.39,67.56,67.33,67.49,16770.0,53.6261,53.7614,53.5784,53.7057,16770.0
2019-06-24 11:10:00,67.51,67.59,67.45,67.48,11359.0,53.7216,53.7853,53.6739,53.6977,11359.0
2019-06-24 11:20:00,67.47,67.57,67.31,67.55,15645.0,53.6898,53.7694,53.5625,53.7534,15645.0
2019-06-24 11:30:00,67.56,67.62,67.49,67.56,12194.0,53.7614,53.8091,53.7057,53.7614,12194.0
2019-06-24 11:40:00,67.57,67.67,67.54,67.66,25642.0,53.7694,53.8489,53.7455,53.841,25642.0
2019-06-24 11:50:00,67.65,67.71,67.48,67.48,12047.0,53.833,53.8808,53.6977,53.6977,12047.0
2019-06-24 12:00:00,67.49,67.5,67.27,67.36,15416.0,53.7057,53.7137,53.5306,53.6022,15416.0
2019-06-24 12:10:00,67.37,67.43,67.32,67.39,9349.0,53.6102,53.6579,53.5704,53.6261,9349.0
2019-06-24 12:20:00,67.43,67.45,67.31,67.42,12022.0,53.6579,53.6739,53.5625,53.65,12022.0
2019-06-24 12:30:00,67.43,67.43,67.33,67.34,8429.0,53.6579,53.6579,53.5784,53.5863,8429.0
2019-06-24 12:40:00,67.32,67.36,67.29,67.31,10164.0,53.5704,53.6022,53.5465,53.5625,10164.0
2019-06-24 12:50:00,67.29,67.36,67.28,67.28,6522.0,53.5465,53.6022,53.5386,53.5386,6522.0
2019-06-24 13:00:00,67.3,67.37,67.28,67.33,13811.0,53.5545,53.6102,53.5386,53.5784,13811.0
2019-06-24 13:10:00,67.34,67.34,67.24,67.29,7871.0,53.5863,53.5863,53.5068,53.5465,7871.0
2019-06-24 13:20:00,67.28,67.32,67.23,67.31,10686.0,53.5386,53.5704,53.4988,53.5625,10686.0
2019-06-24 13:30:00,67.3,67.37,67.25,67.36,9198.0,53.5545,53.6102,53.5147,53.6022,9198.0
2019-06-24 13:40:00,67.36,67.38,67.25,67.29,9246.0,53.6022,53.6182,53.5147,53.5465,9246.0
2019-06-24 13:50:00,67.29,67.29,67.23,67.23,8072.0,53.5465,53.5465,53.4988,53.4988,8072.0
2019-06-24 14:00:00,67.24,67.33,67.23,67.33,8804.0,53.5068,53.5784,53.4988,53.5784,8804.0
2019-06-24 14:10:00,67.31,67.42,67.3,67.41,13123.0,53.5625,53.65,53.5545,53.642,13123.0
2019-06-24 14:20:00,67.39,67.47,67.38,67.45,33958.0,53.6261,53.6898,53.6182,53.6739,33958.0
2019-06-24 14:30:00,67.44,67.54,67.43,67.54,17580.0,53.6659,53.7455,53.6579,53.7455,17580.0
2019-06-24 14:40:00,67.53,67.56,67.45,67.45,14016.0,53.7375,53.7614,53.6739,53.6739,14016.0
2019-06-24 14:50:00,67.44,67.56,67.44,67.56,14950.0,53.6659,53.7614,53.6659,53.7614,14950.0
2019-06-24 15:00:00,67.56,67.57,67.42,67.43,15004.0,53.7614,53.7694,53.65,53.6579,15004.0
2019-06-24 15:10:00,67.43,67.54,67.38,67.41,24742.0,53.6579,53.7455,53.6182,53.642,24742.0
2019-06-24 15:20:00,67.4,67.44,67.34,67.34,27072.0,53.6341,53.6659,53.5863,53.5863,27072.0
2019-06-24 15:30:00,67.34,67.37,67.27,67.33,37116.0,53.5863,53.6102,53.5306,53.5784,37116.0
2019-06-24 15:40:00,67.33,67.53,67.33,67.46,56212.0,53.5784,53.7375,53.5784,53.6818,56212.0
2019-06-24 15:50:00,67.47,67.71,67.43,67.47,181739.0,53.6898,53.8808,53.6579,53.6898,181739.0
2019-06-25 09:30:00,67.55,68.0,67.37,67.55,69354.0,53.7534,54.1115,53.6102,53.7534,69354.0
2019-06-25 09:40:00,67.44,67.45,67.25,67.31,16930.0,53.6659,53.6739,53.5147,53.5625,16930.0
2019-06-25 09:50:00,67.34,67.66,67.31,67.66,10507.0,53.5863,53.841,53.5625,53.841,10507.0
2019-06-25 10:00:00,67.66,67.71,67.4,67.55,16452.0,53.841,53.8808,53.6341,53.7534,16452.0
2019-06-25 10:10:00,67.54,67.67,67.41,67.41,15161.0,53.7455,53.8489,53.642,53.642,15161.0
2019-06-25 10:20:00,67.4,67.41,67.19,67.23,47758.0,53.6341,53.642,53.467,53.4988,47758.0
2019-06-25 10:30:00,67.26,67.38,67.15,67.17,19973.0,53.5227,53.6182,53.4351,53.4511,19973.0
2019-06-25 10:40:00,67.19,67.21,67.0,67.01,10966.0,53.467,53.4829,53.3158,53.3237,10966.0
2019-06-25 10:50:00,67.01,67.15,67.0,67.13,23913.0,53.3237,53.4351,53.3158,53.4192,23913.0
2019-06-25 11:00:00,67.16,67.2,67.05,67.18,10905.0,53.4431,53.4749,53.3556,53.459,10905.0
2019-06-25 11:10:00,67.13,67.18,66.98,67.09,18763.0,53.4192,53.459,53.2999,53.3874,18763.0
2019-06-25 11:20:00,67.08,67.13,67.0,67.05,21753.0,53.3794,53.4192,53.3158,53.3556,21753.0
2019-06-25 11:30:00,67.04,67.19,67.04,67.19,17444.0,53.3476,53.467,53.3476,53.467,17444.0
2019-06-25 11:40:00,67.23,67.25,67.19,67.2,8920.0,53.4988,53.5147,53.467,53.4749,8920.0
2019-06-25 11:50:00,67.19,67.29,67.18,67.28,9270.0,53.467,53.5465,53.459,53.5386,9270.0
2019-06-25 12:00:00,67.26,67.43,67.2,67.42,18812.0,53.5227,53.6579,53.4749,53.65,18812.0
2019-06-25 12:10:00,67.41,67.43,67.32,67.35,8505.0,53.642,53.6579,53.5704,53.5943,8505.0
2019-06-25 12:20:00,67.36,67.36,67.23,67.3,13680.0,53.6022,53.6022,53.4988,53.5545,13680.0
2019-06-25 12:30:00,67.31,67.32,67.2,67.2,12188.0,53.5625,53.5704,53.4749,53.4749,12188.0
2019-06-25 12:40:00,67.21,67.24,67.13,67.24,10772.0,53.4829,53.5068,53.4192,53.5068,10772.0
2019-06-25 12:50:00,67.23,67.23,67.17,67.17,9271.0,53.4988,53.4988,53.4511,53.4511,9271.0
2019-06-25 13:00:00,67.15,67.15,66.97,67.11,13862.0,53.4351,53.4351,53.2919,53.4033,13862.0
2019-06-25 13:10:00,67.11,67.2,67.01,67.13,36509.0,53.4033,53.4749,53.3237,53.4192,36509.0
2019-06-25 13:20:00,67.13,67.21,67.1,67.19,12127.0,53.4192,53.4829,53.3953,53.467,12127.0
2019-06-25 13:30:00,67.16,67.2,66.96,67.03,45707.0,53.4431,53.4749,53.2839,53.3396,45707.0
2019-06-25 13:40:00,67.03,67.1,67.03,67.04,8038.0,53.3396,53.3953,53.3396,53.3476,8038.0
2019-06-25 13:50:00,67.05,67.05,66.92,66.97,12893.0,53.3556,53.3556,53.2521,53.2919,12893.0
2019-06-25 14:00:00,66.93,66.93,66.84,66.93,18155.0,53.2601,53.2601,53.1885,53.2601,18155.0
2019-06-25 14:10:00,66.93,66.94,66.85,66.92,15934.0,53.2601,53.268,53.1964,53.2521,15934.0
2019-06-25 14:20:00,66.93,66.93,66.75,66.8,14058.0,53.2601,53.2601,53.1168,53.1566,14058.0
2019-06-25 14:30:00,66.78,66.8,66.6,66.68,15971.0,53.1407,53.1566,52.9975,53.0611,15971.0
2019-06-25 14:40:00,66.66,66.74,66.53,66.72,46976.0,53.0452,53.1089,52.9418,53.093,46976.0
2019-06-25 14:50:00,66.72,66.73,66.65,66.72,14958.0,53.093,53.1009,53.0373,53.093,14958.0
2019-06-25 15:00:00,66.72,66.86,66.7,66.7,23003.0,53.093,53.2044,53.077,53.077,23003.0
2019-06-25 15:10:00,66.72,66.72,66.55,66.56,26301.0,53.093,53.093,52.9577,52.9656,26301.0
2019-06-25 15:20:00,66.57,66.73,66.56,66.67,29209.0,52.9736,53.1009,52.9656,53.0532,29209.0
2019-06-25 15:30:00,66.68,66.69,66.52,66.53,48571.0,53.0611,53.0691,52.9338,52.9418,48571.0
2019-06-25 15:40:00,66.53,66.55,66.3,66.35,122047.0,52.9418,52.9577,52.7587,52.7985,122047.0
2019-06-25 15:50:00,66.34,66.52,66.25,66.41,278283.0,52.7906,52.9338,52.719,52.8463,278283.0
2019-06-26 09:30:00,67.14,67.39,66.73,67.12,47811.0,53.4272,53.6261,53.1009,53.4113,47811.0
2019-06-26 09:40:00,67.12,67.46,67.11,67.32,11363.0,53.4113,53.6818,53.4033,53.5704,11363.0
2019-06-26 09:50:00,67.34,67.63,67.3,67.58,31323.0,53.5863,53.8171,53.5545,53.7773,31323.0
2019-06-26 10:00:00,67.61,67.8,67.52,67.52,48820.0,53.8012,53.9524,53.7296,53.7296,48820.0
2019-06-26 10:10:00,67.52,67.83,67.34,67.83,51943.0,53.7296,53.9763,53.5863,53.9763,51943.0
2019-06-26 10:20:00,67.8,67.93,67.73,67.93,19710.0,53.9524,54.0558,53.8967,54.0558,19710.0
2019-06-26 10:30:00,67.98,68.13,67.97,68.13,21351.0,54.0956,54.215,54.0877,54.215,21351.0
2019-06-26 10:40:00,68.1,68.15,68.02,68.15,16732.0,54.1911,54.2309,54.1274,54.2309,16732.0
2019-06-26 10:50:00,68.16,68.18,67.84,68.13,82331.0,54.2389,54.2548,53.9842,54.215,82331.0
2019-06-26 11:00:00,68.14,68.17,67.91,67.93,46660.0,54.2229,54.2468,54.0399,54.0558,46660.0
2019-06-26 11:10:00,67.92,68.15,67.89,68.15,29290.0,54.0479,54.2309,54.024,54.2309,29290.0
2019-06-26 11:20:00,68.16,68.39,68.13,68.23,45647.0,54.2389,54.4219,54.215,54.2946,45647.0
2019-06-26 11:30:00,68.29,68.38,68.21,68.22,37287.0,54.3423,54.4139,54.2786,54.2866,37287.0
2019-06-26 11:40:00,68.24,68.52,68.24,68.51,63424.0,54.3025,54.5253,54.3025,54.5174,63424.0
2019-06-26 11:50:00,68.52,68.56,68.27,68.56,30440.0,54.5253,54.5572,54.3264,54.5572,30440.0
2019-06-26 12:00:00,68.57,68.58,68.45,68.54,42383.0,54.5651,54.5731,54.4696,54.5412,42383.0
2019-06-26 12:10:00,68.55,68.59,68.41,68.59,32083.0,54.5492,54.581,54.4378,54.581,32083.0
2019-06-26 12:20:00,68.59,68.6,68.42,68.6,29503.0,54.581,54.589,54.4457,54.589,29503.0
2019-06-26 12:30:00,68.6,68.68,68.55,68.65,31479.0,54.589,54.6526,54.5492,54.6288,31479.0
2019-06-26 12:40:00,68.65,68.7,68.59,68.6,51221.0,54.6288,54.6686,54.581,54.589,51221.0
2019-06-26 12:50:00,68.58,68.58,68.38,68.39,23010.0,54.5731,54.5731,54.4139,54.4219,23010.0
2019-06-26 13:00:00,68.35,68.36,68.25,68.33,24503.0,54.39,54.398,54.3105,54.3741,24503.0
2019-06-26 13:10:00,68.35,68.41,68.23,68.23,23766.0,54.39,54.4378,54.2946,54.2946,23766.0
2019-06-26 13:20:00,68.21,68.23,68.12,68.12,15333.0,54.2786,54.2946,54.207,54.207,15333.0
2019-06-26 13:30:00,68.11,68.13,67.95,68.04,33463.0,54.1991,54.215,54.0717,54.1434,33463.0
2019-06-26 13:40:00,68.03,68.03,67.91,68.01,13126.0,54.1354,54.1354,54.0399,54.1195,13126.0
2019-06-26 13:50:00,68.0,68.2,67.99,68.18,36309.0,54.1115,54.2707,54.1036,54.2548,36309.0
2019-06-26 14:00:00,68.17,68.18,68.04,68.05,34119.0,54.2468,54.2548,54.1434,54.1513,34119.0
2019-06-26 14:10:00,68.05,68.24,68.04,68.23,36220.0,54.1513,54.3025,54.1434,54.2946,36220.0
2019-06-26 14:20:00,68.24,68.3,68.19,68.27,18709.0,54.3025,54.3503,54.2627,54.3264,18709.0
2019-06-26 14:30:00,68.28,68.28,68.12,68.13,17731.0,54.3343,54.3343,54.207,54.215,17731.0
2019-06-26 14:40:00,68.14,68.22,68.05,68.2,20092.0,54.2229,54.2866,54.1513,54.2707,20092.0
2019-06-26 14:50:00,68.2,68.28,68.16,68.2,40052.0,54.2707,54.3343,54.2389,54.2707,40052.0
2019-06-26 15:00:00,68.22,68.31,68.17,68.29,56771.0,54.2866,54.3582,54.2468,54.3423,56771.0
2019-06-26 15:10:00,68.29,68.48,68.28,68.37,123249.0,54.3423,54.4935,54.3343,54.406,123249.0
2019-06-26 15:20:00,68.37,68.38,68.2,68.22,33829.0,54.406,54.4139,54.2707,54.2866,33829.0
2019-06-26 15:30:00,68.2,68.3,68.18,68.28,86725.0,54.2707,54.3503,54.2548,54.3343,86725.0
2019-06-26 15:40:00,68.29,68.29,68.1,68.13,62024.0,54.3423,54.3423,54.1911,54.215,62024.0
2019-06-26 15:50:00,68.12,68.2,68.02,68.14,153601.0,54.207,54.2707,54.1274,54.2229,153601.0
2019-06-27 09:30:00,68.4,68.4,68.01,68.06,68752.0,54.4298,54.4298,54.1195,54.1593,68752.0
2019-06-27 09:40:00,68.04,68.29,68.02,68.19,34204.0,54.1434,54.3423,54.1274,54.2627,34204.0
2019-06-27 09:50:00,68.25,68.35,68.11,68.16,73507.0,54.3105,54.39,54.1991,54.2389,73507.0
2019-06-27 10:00:00,68.18,68.25,68.1,68.24,62819.0,54.2548,54.3105,54.1911,54.3025,62819.0
2019-06-27 10:10:00,68.22,68.23,68.05,68.17,58882.0,54.2866,54.2946,54.1513,54.2468,58882.0
2019-06-27 10:20:00,68.17,68.37,68.17,68.37,17949.0,54.2468,54.406,54.2468,54.406,17949.0
2019-06-27 10:30:00,68.39,68.42,68.17,68.27,16459.0,54.4219,54.4457,54.2468,54.3264,16459.0
2019-06-27 10:40:00,68.29,68.34,68.19,68.19,8299.0,54.3423,54.3821,54.2627,54.2627,8299.0
2019-06-27 10:50:00,68.2,68.32,68.18,68.25,48468.0,54.2707,54.3662,54.2548,54.3105,48468.0
2019-06-27 11:00:00,68.28,68.39,68.19,68.36,8812.0,54.3343,54.4219,54.2627,54.398,8812.0
2019-06-27 11:10:00,68.36,68.39,68.18,68.23,18184.0,54.398,54.4219,54.2548,54.2946,18184.0
2019-06-27 11:20:00,68.25,68.34,68.03,68.28,99003.0,54.3105,54.3821,54.1354,54.3343,99003.0
2019-06-27 11:30:00,68.31,68.39,68.24,68.35,11566.0,54.3582,54.4219,54.3025,54.39,11566.0
2019-06-27 11:40:00,68.44,68.47,68.37,68.39,10101.0,54.4617,54.4855,54.406,54.4219,10101.0
2019-06-27 11:50:00,68.39,68.42,68.32,68.37,8447.0,54.4219,54.4457,54.3662,54.406,8447.0
2019-06-27 12:00:00,68.39,68.49,68.37,68.4,9573.0,54.4219,54.5015,54.406,54.4298,9573.0
2019-06-27 12:10:00,68.41,68.46,68.37,68.41,11320.0,54.4378,54.4776,54.406,54.4378,11320.0
2019-06-27 12:20:00,68.39,68.41,68.35,68.36,8680.0,54.4219,54.4378,54.39,54.398,8680.0
2019-06-27 12:30:00,68.35,68.42,68.34,68.4,11763.0,54.39,54.4457,54.3821,54.4298,11763.0
2019-06-27 12:40:00,68.38,68.41,68.28,68.28,10047.0,54.4139,54.4378,54.3343,54.3343,10047.0
2019-06-27 12:50:00,68.29,68.43,68.27,68.4,9277.0,54.3423,54.4537,54.3264,54.4298,9277.0
2019-06-27 13:00:00,68.38,68.45,68.37,68.4,6879.0,54.4139,54.4696,54.406,54.4298,6879.0
2019-06-27 13:10:00,68.38,68.39,68.25,68.27,42110.0,54.4139,54.4219,54.3105,54.3264,42110.0
2019-06-27 13:20:00,68.26,68.44,68.26,68.43,22090.0,54.3184,54.4617,54.3184,54.4537,22090.0
2019-06-27 13:30:00,68.43,68.59,68.43,68.51,18003.0,54.4537,54.581,54.4537,54.5174,18003.0
2019-06-27 13:40:00,68.52,68.53,68.44,68.46,39654.0,54.5253,54.5333,54.4617,54.4776,39654.0
2019-06-27 13:50:00,68.45,68.5,68.38,68.41,12707.0,54.4696,54.5094,54.4139,54.4378,12707.0
2019-06-27 14:00:00,68.41,68.42,68.33,68.38,13225.0,54.4378,54.4457,54.3741,54.4139,13225.0
2019-06-27 14:10:00,68.4,68.48,68.37,68.46,45076.0,54.4298,54.4935,54.406,54.4776,45076.0
2019-06-27 14:20:00,68.43,68.51,68.41,68.44,28366.0,54.4537,54.5174,54.4378,54.4617,28366.0
2019-06-27 14:30:00,68.43,68.5,68.4,68.46,12502.0,54.4537,54.5094,54.4298,54.4776,12502.0
2019-06-27 14:40:00,68.44,68.47,68.37,68.43,20557.0,54.4617,54.4855,54.406,54.4537,20557.0
2019-06-27 14:50:00,68.43,68.45,68.38,68.41,25513.0,54.4537,54.4696,54.4139,54.4378,25513.0
2019-06-27 15:00:00,68.42,68.47,68.39,68.44,25409.0,54.4457,54.4855,54.4219,54.4617,25409.0
2019-06-27 15:10:00,68.44,68.48,68.42,68.47,15147.0,54.4617,54.4935,54.4457,54.4855,15147.0
2019-06-27 15:20:00,68.46,68.46,68.33,68.36,56323.0,54.4776,54.4776,54.3741,54.398,56323.0
2019-06-27 15:30:00,68.34,68.37,68.3,68.36,38368.0,54.3821,54.406,54.3503,54.398,38368.0
2019-06-27 15:40:00,68.36,68.46,68.34,68.4,59171.0,54.398,54.4776,54.3821,54.4298,59171.0
2019-06-27 15:50:00,68.41,68.52,68.39,68.47,151003.0,54.4378,54.5253,54.4219,54.4855,151003.0
2019-06-28 09:30:00,68.16,68.92,68.16,68.83,79299.0,54.2389,54.8436,54.2389,54.772,79299.0
2019-06-28 09:40:00,68.86,69.08,68.76,68.89,28816.0,54.7959,54.971,54.7163,54.8198,28816.0
2019-06-28 09:50:00,68.8,69.07,68.75,69.01,44878.0,54.7481,54.963,54.7084,54.9152,44878.0
2019-06-28 10:00:00,69.01,69.2,68.96,69.07,79479.0,54.9152,55.0664,54.8755,54.963,79479.0
2019-06-28 10:10:00,69.09,69.22,68.98,69.09,46428.0,54.9789,55.0824,54.8914,54.9789,46428.0
2019-06-28 10:20:00,69.1,69.26,68.99,69.11,40896.0,54.9869,55.1142,54.8993,54.9948,40896.0
2019-06-28 10:30:00,69.11,69.14,69.07,69.12,15277.0,54.9948,55.0187,54.963,55.0028,15277.0
2019-06-28 10:40:00,69.12,69.17,69.05,69.06,53083.0,55.0028,55.0426,54.9471,54.955,53083.0
2019-06-28 10:50:00,69.07,69.1,68.87,68.89,28985.0,54.963,54.9869,54.8038,54.8198,28985.0
2019-06-28 11:00:00,68.9,68.95,68.83,68.85,32176.0,54.8277,54.8675,54.772,54.7879,32176.0
2019-06-28 11:10:00,68.84,68.87,68.79,68.86,29249.0,54.78,54.8038,54.7402,54.7959,29249.0
2019-06-28 11:20:00,68.82,68.9,68.76,68.85,15955.0,54.7641,54.8277,54.7163,54.7879,15955.0
2019-06-28 11:30:00,68.8,68.84,68.73,68.79,18283.0,54.7481,54.78,54.6924,54.7402,18283.0
2019-06-28 11:40:00,68.79,69.13,68.78,69.1,39916.0,54.7402,55.0107,54.7322,54.9869,39916.0
2019-06-28 11:50:00,69.13,69.24,69.1,69.17,11426.0,55.0107,55.0983,54.9869,55.0426,11426.0
2019-06-28 12:00:00,69.19,69.22,69.12,69.16,13125.0,55.0585,55.0824,55.0028,55.0346,13125.0
2019-06-28 12:10:00,69.16,69.33,69.12,69.27,19170.0,55.0346,55.1699,55.0028,55.1221,19170.0
2019-06-28 12:20:00,69.27,69.4,69.25,69.31,14939.0,55.1221,55.2256,55.1062,55.154,14939.0
2019-06-28 12:30:00,69.32,69.34,69.25,69.3,19919.0,55.1619,55.1778,55.1062,55.146,19919.0
2019-06-28 12:40:00,69.3,69.4,69.27,69.35,16960.0,55.146,55.2256,55.1221,55.1858,16960.0
2019-06-28 12:50:00,69.37,69.38,69.23,69.29,14279.0,55.2017,55.2097,55.0903,55.1381,14279.0
2019-06-28 13:00:00,69.3,69.31,69.24,69.29,16975.0,55.146,55.154,55.0983,55.1381,16975.0
2019-06-28 13:10:00,69.28,69.33,69.25,69.32,15334.0,55.1301,55.1699,55.1062,55.1619,15334.0
2019-06-28 13:20:00,69.33,69.39,69.25,69.36,19229.0,55.1699,55.2176,55.1062,55.1938,19229.0
2019-06-28 13:30:00,69.37,69.43,69.37,69.42,10219.0,55.2017,55.2495,55.2017,55.2415,10219.0
2019-06-28 13:40:00,69.43,69.79,69.42,69.77,82648.0,55.2495,55.5359,55.2415,55.52,82648.0
2019-06-28 13:50:00,69.79,69.82,69.54,69.65,47613.0,55.5359,55.5598,55.337,55.4245,47613.0
2019-06-28 14:00:00,69.65,69.77,69.55,69.62,28462.0,55.4245,55.52,55.345,55.4007,28462.0
2019-06-28 14:10:00,69.61,69.66,69.53,69.56,23345.0,55.3927,55.4325,55.329,55.3529,23345.0
2019-06-28 14:20:00,69.57,69.72,69.57,69.69,21917.0,55.3609,55.4802,55.3609,55.4564,21917.0
2019-06-28 14:30:00,69.69,69.72,69.64,69.7,28897.0,55.4564,55.4802,55.4166,55.4643,28897.0
2019-06-28 14:40:00,69.68,69.69,69.57,69.57,19463.0,55.4484,55.4564,55.3609,55.3609,19463.0
2019-06-28 14:50:00,69.58,69.6,69.49,69.6,27186.0,55.3688,55.3847,55.2972,55.3847,27186.0
2019-06-28 15:00:00,69.6,69.63,69.54,69.58,49224.0,55.3847,55.4086,55.337,55.3688,49224.0
2019-06-28 15:10:00,69.57,69.58,69.46,69.48,36509.0,55.3609,55.3688,55.2733,55.2893,36509.0
2019-06-28 15:20:00,69.48,69.58,69.48,69.56,56725.0,55.2893,55.3688,55.2893,55.3529,56725.0
2019-06-28 15:30:00,69.57,69.65,69.57,69.64,73452.0,55.3609,55.4245,55.3609,55.4166,73452.0
2019-06-28 15:40:00,69.65,69.73,69.62,69.7,172172.0,55.4245,55.4882,55.4007,55.4643,172172.0
2019-06-28 15:50:00,69.69,69.79,69.44,69.69,280995.0,55.4564,55.5359,55.2574,55.4564,280995.0
2019-07-01 09:30:00,71.24,72.98,70.91,72.44,276083.0,56.6898,58.0744,56.4272,57.6447,276083.0
2019-07-01 09:40:00,72.47,73.03,72.44,72.84,190658.0,57.6686,58.1142,57.6447,57.963,190658.0
2019-07-01 09:50:00,72.81,73.19,72.8,72.98,92059.0,57.9391,58.2415,57.9312,58.0744,92059.0
2019-07-01 10:00:00,73.07,73.49,73.06,73.36,93143.0,58.146,58.4802,58.1381,58.3768,93143.0
2019-07-01 10:10:00,73.36,73.57,73.35,73.56,82471.0,58.3768,58.5439,58.3688,58.5359,82471.0
2019-07-01 10:20:00,73.56,73.65,73.21,73.41,192826.0,58.5359,58.6076,58.2574,58.4166,192826.0
2019-07-01 10:30:00,73.42,73.44,73.18,73.36,67461.0,58.4245,58.4405,58.2336,58.3768,67461.0
2019-07-01 10:40:00,73.35,73.46,73.2,73.22,51584.0,58.3688,58.4564,58.2495,58.2654,51584.0
2019-07-01 10:50:00,73.22,73.46,73.2,73.45,56859.0,58.2654,58.4564,58.2495,58.4484,56859.0
2019-07-01 11:00:00,73.45,73.54,73.15,73.23,65131.0,58.4484,58.52,58.2097,58.2733,65131.0
2019-07-01 11:10:00,73.25,73.25,72.92,73.03,89651.0,58.2893,58.2893,58.0267,58.1142,89651.0
2019-07-01 11:20:00,73.03,73.06,72.76,72.79,61808.0,58.1142,58.1381,57.8993,57.9232,61808.0
2019-07-01 11:30:00,72.78,72.92,72.65,72.85,43924.0,57.9153,58.0267,57.8118,57.971,43924.0
2019-07-01 11:40:00,72.81,72.84,72.72,72.74,28928.0,57.9391,57.963,57.8675,57.8834,28928.0
2019-07-01 11:50:00,72.75,72.83,72.67,72.79,26293.0,57.8914,57.955,57.8277,57.9232,26293.0
2019-07-01 12:00:00,72.81,72.85,72.59,72.59,34646.0,57.9391,57.971,57.7641,57.7641,34646.0
2019-07-01 12:10:00,72.6,72.62,72.46,72.47,34814.0,57.772,57.7879,57.6606,57.6686,34814.0
2019-07-01 12:20:00,72.46,72.51,72.41,72.45,16367.0,57.6606,57.7004,57.6208,57.6527,16367.0
2019-07-01 12:30:00,72.46,72.51,72.38,72.45,36992.0,57.6606,57.7004,57.597,57.6527,36992.0
2019-07-01 12:40:00,72.44,72.51,72.41,72.44,25469.0,57.6447,57.7004,57.6208,57.6447,25469.0
2019-07-01 12:50:00,72.44,72.44,72.01,72.07,63056.0,57.6447,57.6447,57.3025,57.3503,63056.0
2019-07-01 13:00:00,72.08,72.1,71.85,72.02,69056.0,57.3582,57.3741,57.1752,57.3105,69056.0
2019-07-01 13:10:00,72.02,72.26,72.01,72.26,60082.0,57.3105,57.5015,57.3025,57.5015,60082.0
2019-07-01 13:20:00,72.27,72.45,72.25,72.39,53117.0,57.5094,57.6527,57.4935,57.6049,53117.0
2019-07-01 13:30:00,72.39,72.51,72.37,72.51,37087.0,57.6049,57.7004,57.589,57.7004,37087.0
2019-07-01 13:40:00,72.52,72.66,72.39,72.59,46868.0,57.7084,57.8198,57.6049,57.7641,46868.0
2019-07-01 13:50:00,72.59,72.8,72.58,72.73,60073.0,57.7641,57.9312,57.7561,57.8755,60073.0
2019-07-01 14:00:00,72.74,72.77,72.52,72.53,46797.0,57.8834,57.9073,57.7084,57.7163,46797.0
2019-07-01 14:10:00,72.53,72.58,72.49,72.52,42086.0,57.7163,57.7561,57.6845,57.7084,42086.0
2019-07-01 14:20:00,72.52,72.55,72.35,72.38,36140.0,57.7084,57.7322,57.5731,57.597,36140.0
2019-07-01 14:30:00,72.39,72.58,72.38,72.54,34518.0,57.6049,57.7561,57.597,57.7243,34518.0
2019-07-01 14:40:00,72.55,72.58,72.42,72.43,36862.0,57.7322,57.7561,57.6288,57.6367,36862.0
2019-07-01 14:50:00,72.45,72.51,72.42,72.42,37783.0,57.6527,57.7004,57.6288,57.6288,37783.0
2019-07-01 15:00:00,72.42,72.45,72.34,72.39,35607.0,57.6288,57.6527,57.5651,57.6049,35607.0
2019-07-01 15:10:00,72.39,72.44,72.29,72.33,59709.0,57.6049,57.6447,57.5253,57.5572,59709.0
2019-07-01 15:20:00,72.33,72.34,72.22,72.29,46067.0,57.5572,57.5651,57.4696,57.5253,46067.0
2019-07-01 15:30:00,72.29,72.32,72.19,72.26,83080.0,57.5253,57.5492,57.4458,57.5015,83080.0
2019-07-01 15:40:00,72.27,72.31,72.15,72.21,123327.0,57.5094,57.5412,57.4139,57.4617,123327.0
2019-07-01 15:50:00,72.2,72.46,72.09,72.42,280057.0,57.4537,57.6606,57.3662,57.6288,280057.0
2019-07-02 09:30:00,72.43,72.5,71.75,72.38,100071.0,57.6367,57.6924,57.0956,57.597,100071.0
2019-07-02 09:40:00,72.36,72.43,72.02,72.16,30826.0,57.581,57.6367,57.3105,57.4219,30826.0
2019-07-02 09:50:00,72.15,72.39,72.1,72.37,24908.0,57.4139,57.6049,57.3741,57.589,24908.0
2019-07-02 10:00:00,72.33,72.37,72.12,72.16,74878.0,57.5572,57.589,57.3901,57.4219,74878.0
2019-07-02 10:10:00,72.17,72.51,72.15,72.43,43537.0,57.4298,57.7004,57.4139,57.6367,43537.0
2019-07-02 10:20:00,72.45,72.51,72.39,72.39,23787.0,57.6527,57.7004,57.6049,57.6049,23787.0
2019-07-02 10:30:00,72.39,72.39,72.2,72.23,60234.0,57.6049,57.6049,57.4537,57.4776,60234.0
2019-07-02 10:40:00,72.24,72.31,72.08,72.14,34387.0,57.4855,57.5412,57.3582,57.406,34387.0
2019-07-02 10:50:00,72.14,72.19,72.04,72.07,23148.0,57.406,57.4458,57.3264,57.3503,23148.0
2019-07-02 11:00:00,72.08,72.11,71.89,71.93,36182.0,57.3582,57.3821,57.207,57.2389,36182.0
2019-07-02 11:10:00,71.94,72.03,71.91,71.97,25793.0,57.2468,57.3184,57.2229,57.2707,25793.0
2019-07-02 11:20:00,71.99,72.03,71.85,71.93,32571.0,57.2866,57.3184,57.1752,57.2389,32571.0
2019-07-02 11:30:00,71.93,71.94,71.71,71.74,20814.0,57.2389,57.2468,57.0638,57.0877,20814.0
2019-07-02 11:40:00,71.69,71.74,71.62,71.69,25110.0,57.0479,57.0877,56.9922,57.0479,25110.0
2019-07-02 11:50:00,71.7,71.7,71.53,71.56,19203.0,57.0558,57.0558,56.9206,56.9444,19203.0
2019-07-02 12:00:00,71.56,71.57,71.43,71.52,20996.0,56.9444,56.9524,56.841,56.9126,20996.0
2019-07-02 12:10:00,71.51,71.52,71.41,71.48,18754.0,56.9046,56.9126,56.8251,56.8808,18754.0
2019-07-02 12:20:00,71.49,71.58,71.36,71.41,32248.0,56.8887,56.9603,56.7853,56.8251,32248.0
2019-07-02 12:30:00,71.42,71.48,71.38,71.38,23307.0,56.833,56.8808,56.8012,56.8012,23307.0
2019-07-02 12:40:00,71.4,71.47,71.21,71.47,63219.0,56.8171,56.8728,56.6659,56.8728,63219.0
2019-07-02 12:50:00,71.47,71.47,71.25,71.31,19650.0,56.8728,56.8728,56.6977,56.7455,19650.0
2019-07-02 13:00:00,71.31,71.36,71.26,71.34,18153.0,56.7455,56.7853,56.7057,56.7694,18153.0
2019-07-02 13:10:00,71.36,71.37,71.18,71.22,15452.0,56.7853,56.7932,56.642,56.6739,15452.0
2019-07-02 13:20:00,71.21,71.27,71.19,71.23,18027.0,56.6659,56.7137,56.65,56.6818,18027.0
2019-07-02 13:30:00,71.23,71.3,71.17,71.25,17199.0,56.6818,56.7375,56.6341,56.6977,17199.0
2019-07-02 13:40:00,71.24,71.29,71.19,71.29,18813.0,56.6898,56.7296,56.65,56.7296,18813.0
2019-07-02 13:50:00,71.3,71.3,71.14,71.15,26620.0,56.7375,56.7375,56.6102,56.6182,26620.0
2019-07-02 14:00:00,71.16,71.23,71.1,71.19,16847.0,56.6261,56.6818,56.5784,56.65,16847.0
2019-07-02 14:10:00,71.18,71.4,71.14,71.32,29351.0,56.642,56.8171,56.6102,56.7534,29351.0
2019-07-02 14:20:00,71.34,71.4,71.31,71.38,17177.0,56.7694,56.8171,56.7455,56.8012,17177.0
2019-07-02 14:30:00,71.37,71.4,71.16,71.17,29897.0,56.7932,56.8171,56.6261,56.6341,29897.0
2019-07-02 14:40:00,71.16,71.22,71.09,71.12,31765.0,56.6261,56.6739,56.5704,56.5943,31765.0
2019-07-02 14:50:00,71.13,71.14,70.98,71.1,32982.0,56.6023,56.6102,56.4829,56.5784,32982.0
2019-07-02 15:00:00,71.1,71.27,71.1,71.27,21087.0,56.5784,56.7137,56.5784,56.7137,21087.0
2019-07-02 15:10:00,71.27,71.3,71.12,71.19,30169.0,56.7137,56.7375,56.5943,56.65,30169.0
2019-07-02 15:20:00,71.19,71.23,71.12,71.15,27081.0,56.65,56.6818,56.5943,56.6182,27081.0
2019-07-02 15:30:00,71.15,71.28,71.15,71.23,45012.0,56.6182,56.7216,56.6182,56.6818,45012.0
2019-07-02 15:40:00,71.24,71.25,71.16,71.25,60493.0,56.6898,56.6977,56.6261,56.6977,60493.0
2019-07-02 15:50:00,71.26,71.67,71.24,71.64,279934.0,56.7057,57.032,56.6898,57.0081,279934.0
2019-07-03 09:30:00,71.9,72.28,71.82,72.0,71687.0,57.215,57.5174,57.1513,57.2946,71687.0
2019-07-03 09:40:00,71.96,72.04,71.82,71.9,37946.0,57.2627,57.3264,57.1513,57.215,37946.0
2019-07-03 09:50:00,71.87,72.17,71.87,72.14,58753.0,57.1911,57.4298,57.1911,57.406,58753.0
2019-07-03 10:00:00,72.15,72.2,71.93,72.1,29652.0,57.4139,57.4537,57.2389,57.3741,29652.0
2019-07-03 10:10:00,72.09,72.22,72.05,72.08,57597.0,57.3662,57.4696,57.3344,57.3582,57597.0
2019-07-03 10:20:00,72.1,72.2,71.95,71.95,35663.0,57.3741,57.4537,57.2548,57.2548,35663.0
2019-07-03 10:30:00,71.97,72.06,71.94,71.95,34207.0,57.2707,57.3423,57.2468,57.2548,34207.0
2019-07-03 10:40:00,71.95,72.06,71.8,71.8,71297.0,57.2548,57.3423,57.1354,57.1354,71297.0
2019-07-03 10:50:00,71.79,71.95,71.77,71.8,25536.0,57.1275,57.2548,57.1115,57.1354,25536.0
2019-07-03 11:00:00,71.81,72.0,71.78,71.99,42762.0,57.1434,57.2946,57.1195,57.2866,42762.0
2019-07-03 11:10:00,72.0,72.12,71.94,72.11,47342.0,57.2946,57.3901,57.2468,57.3821,47342.0
2019-07-03 11:20:00,72.12,72.12,72.05,72.08,22743.0,57.3901,57.3901,57.3344,57.3582,22743.0
2019-07-03 11:30:00,72.05,72.17,72.02,72.09,75936.0,57.3344,57.4298,57.3105,57.3662,75936.0
2019-07-03 11:40:00,72.1,72.16,71.99,72.02,23737.0,57.3741,57.4219,57.2866,57.3105,23737.0
2019-07-03 11:50:00,72.02,72.16,72.02,72.15,27211.0,57.3105,57.4219,57.3105,57.4139,27211.0
2019-07-03 12:00:00,72.14,72.21,72.08,72.19,41868.0,57.406,57.4617,57.3582,57.4458,41868.0
2019-07-03 12:10:00,72.2,72.21,72.01,72.01,48500.0,57.4537,57.4617,57.3025,57.3025,48500.0
2019-07-03 12:20:00,72.01,72.09,71.93,71.96,30395.0,57.3025,57.3662,57.2389,57.2627,30395.0
2019-07-03 12:30:00,71.98,72.09,71.94,72.06,31289.0,57.2786,57.3662,57.2468,57.3423,31289.0
2019-07-03 12:40:00,72.06,72.1,71.98,72.0,47547.0,57.3423,57.3741,57.2786,57.2946,47547.0
2019-07-03 12:50:00,71.99,72.03,71.82,71.98,79794.0,57.2866,57.3184,57.1513,57.2786,79794.0
2019-07-05 09:30:00,71.73,72.14,71.57,72.03,35852.0,57.0797,57.406,56.9524,57.3184,35852.0
2019-07-05 09:40:00,72.01,72.1,71.66,72.01,48816.0,57.3025,57.3741,57.024,57.3025,48816.0
2019-07-05 09:50:00,72.03,72.07,71.72,71.72,30646.0,57.3184,57.3503,57.0718,57.0718,30646.0
2019-07-05 10:00:00,71.71,71.83,71.69,71.74,20444.0,57.0638,57.1593,57.0479,57.0877,20444.0
2019-07-05 10:10:00,71.7,71.7,71.43,71.53,22794.0,57.0558,57.0558,56.841,56.9206,22794.0
2019-07-05 10:20:00,71.55,71.56,71.38,71.38,17919.0,56.9365,56.9444,56.8012,56.8012,17919.0
2019-07-05 10:30:00,71.44,71.46,71.36,71.4,12376.0,56.8489,56.8649,56.7853,56.8171,12376.0
2019-07-05 10:40:00,71.4,71.53,71.27,71.46,22945.0,56.8171,56.9206,56.7137,56.8649,22945.0
2019-07-05 10:50:00,71.47,71.61,71.44,71.54,34911.0,56.8728,56.9842,56.8489,56.9285,34911.0
2019-07-05 11:00:00,71.59,71.81,71.51,71.79,18152.0,56.9683,57.1434,56.9046,57.1275,18152.0
2019-07-05 11:10:00,71.78,71.81,71.7,71.71,14844.0,57.1195,57.1434,57.0558,57.0638,14844.0
2019-07-05 11:20:00,71.73,71.89,71.72,71.85,19351.0,57.0797,57.207,57.0718,57.1752,19351.0
2019-07-05 11:30:00,71.84,71.99,71.82,71.99,21169.0,57.1672,57.2866,57.1513,57.2866,21169.0
2019-07-05 11:40:00,72.0,72.01,71.76,71.77,18128.0,57.2946,57.3025,57.1036,57.1115,18128.0
2019-07-05 11:50:00,71.76,71.77,71.64,71.72,20702.0,57.1036,57.1115,57.0081,57.0718,20702.0
2019-07-05 12:00:00,71.72,71.89,71.7,71.87,11289.0,57.0718,57.207,57.0558,57.1911,11289.0
2019-07-05 12:10:00,71.87,72.04,71.85,72.03,17581.0,57.1911,57.3264,57.1752,57.3184,17581.0
2019-07-05 12:20:00,72.02,72.02,71.92,71.97,9444.0,57.3105,57.3105,57.2309,57.2707,9444.0
2019-07-05 12:30:00,71.97,72.06,71.94,71.94,16735.0,57.2707,57.3423,57.2468,57.2468,16735.0
2019-07-05 12:40:00,71.96,71.96,71.85,71.87,10264.0,57.2627,57.2627,57.1752,57.1911,10264.0
2019-07-05 12:50:00,71.87,71.96,71.86,71.91,14291.0,57.1911,57.2627,57.1832,57.2229,14291.0
2019-07-05 13:00:00,71.92,72.0,71.92,71.98,12793.0,57.2309,57.2946,57.2309,57.2786,12793.0
2019-07-05 13:10:00,71.99,72.0,71.9,71.95,10270.0,57.2866,57.2946,57.215,57.2548,10270.0
2019-07-05 13:20:00,71.95,72.02,71.91,71.92,17171.0,57.2548,57.3105,57.2229,57.2309,17171.0
2019-07-05 13:30:00,71.91,71.97,71.78,71.78,14069.0,57.2229,57.2707,57.1195,57.1195,14069.0
2019-07-05 13:40:00,71.77,71.95,71.76,71.89,13737.0,57.1115,57.2548,57.1036,57.207,13737.0
2019-07-05 13:50:00,71.89,71.93,71.86,71.93,10176.0,57.207,57.2389,57.1832,57.2389,10176.0
2019-07-05 14:00:00,71.94,72.07,71.93,71.98,21932.0,57.2468,57.3503,57.2389,57.2786,21932.0
2019-07-05 14:10:00,71.98,71.99,71.87,71.9,11463.0,57.2786,57.2866,57.1911,57.215,11463.0
2019-07-05 14:20:00,71.9,71.94,71.84,71.86,13265.0,57.215,57.2468,57.1672,57.1832,13265.0
2019-07-05 14:30:00,71.85,71.95,71.83,71.88,17067.0,57.1752,57.2548,57.1593,57.1991,17067.0
2019-07-05 14:40:00,71.86,71.93,71.86,71.92,14370.0,57.1832,57.2389,57.1832,57.2309,14370.0
2019-07-05 14:50:00,71.92,72.01,71.87,71.99,15051.0,57.2309,57.3025,57.1911,57.2866,15051.0
2019-07-05 15:00:00,72.0,72.03,71.89,71.94,13853.0,57.2946,57.3184,57.207,57.2468,13853.0
2019-07-05 15:10:00,71.94,71.98,71.89,71.98,32998.0,57.2468,57.2786,57.207,57.2786,32998.0
2019-07-05 15:20:00,71.97,72.03,71.89,71.96,36958.0,57.2707,57.3184,57.207,57.2627,36958.0
2019-07-05 15:30:00,71.96,71.99,71.84,71.87,51412.0,57.2627,57.2866,57.1672,57.1911,51412.0
2019-07-05 15:40:00,71.87,71.92,71.84,71.85,58380.0,57.1911,57.2309,57.1672,57.1752,58380.0
2019-07-05 15:50:00,71.85,71.91,71.7,71.89,148726.0,57.1752,57.2229,57.0558,57.207,148726.0
2019-07-08 09:30:00,72.13,72.28,71.51,71.66,43867.0,57.398,57.5174,56.9046,57.024,43867.0
2019-07-08 09:40:00,71.66,72.17,71.59,72.17,26954.0,57.024,57.4298,56.9683,57.4298,26954.0
2019-07-08 09:50:00,72.16,72.48,72.13,72.42,38944.0,57.4219,57.6765,57.398,57.6288,38944.0
2019-07-08 10:00:00,72.41,73.15,72.37,73.11,113142.0,57.6208,58.2097,57.589,58.1779,113142.0
2019-07-08 10:10:00,73.07,73.11,72.89,73.07,160880.0,58.146,58.1779,58.0028,58.146,160880.0
2019-07-08 10:20:00,73.07,73.07,72.7,72.76,44019.0,58.146,58.146,57.8516,57.8993,44019.0
2019-07-08 10:30:00,72.77,72.77,72.41,72.5,66282.0,57.9073,57.9073,57.6208,57.6924,66282.0
2019-07-08 10:40:00,72.53,72.58,72.34,72.4,42628.0,57.7163,57.7561,57.5651,57.6129,42628.0
2019-07-08 10:50:00,72.39,72.44,72.1,72.1,18920.0,57.6049,57.6447,57.3741,57.3741,18920.0
2019-07-08 11:00:00,72.1,72.24,72.03,72.04,28678.0,57.3741,57.4855,57.3184,57.3264,28678.0
2019-07-08 11:10:00,72.03,72.08,71.96,72.06,34504.0,57.3184,57.3582,57.2627,57.3423,34504.0
2019-07-08 11:20:00,72.07,72.13,71.94,71.94,26414.0,57.3503,57.398,57.2468,57.2468,26414.0
2019-07-08 11:30:00,71.95,72.14,71.88,72.08,20422.0,57.2548,57.406,57.1991,57.3582,20422.0
2019-07-08 11:40:00,72.09,72.25,72.05,72.12,37284.0,57.3662,57.4935,57.3344,57.3901,37284.0
2019-07-08 11:50:00,72.11,72.12,72.02,72.03,31206.0,57.3821,57.3901,57.3105,57.3184,31206.0
2019-07-08 12:00:00,72.01,72.08,71.92,71.95,19060.0,57.3025,57.3582,57.2309,57.2548,19060.0
2019-07-08 12:10:00,71.95,71.95,71.85,71.87,7509.0,57.2548,57.2548,57.1752,57.1911,7509.0
2019-07-08 12:20:00,71.86,71.9,71.8,71.83,10619.0,57.1832,57.215,57.1354,57.1593,10619.0
2019-07-08 12:30:00,71.83,72.0,71.83,71.96,13257.0,57.1593,57.2946,57.1593,57.2627,13257.0
2019-07-08 12:40:00,71.95,72.01,71.89,71.9,16569.0,57.2548,57.3025,57.207,57.215,16569.0
2019-07-08 12:50:00,71.9,71.98,71.9,71.93,14041.0,57.215,57.2786,57.215,57.2389,14041.0
2019-07-08 13:00:00,71.93,72.0,71.91,71.97,10130.0,57.2389,57.2946,57.2229,57.2707,10130.0
2019-07-08 13:10:00,71.97,72.0,71.92,71.97,14662.0,57.2707,57.2946,57.2309,57.2707,14662.0
2019-07-08 13:20:00,71.98,72.05,71.98,72.02,13594.0,57.2786,57.3344,57.2786,57.3105,13594.0
2019-07-08 13:30:00,72.03,72.12,72.02,72.05,16611.0,57.3184,57.3901,57.3105,57.3344,16611.0
2019-07-08 13:40:00,72.04,72.07,71.96,71.99,67582.0,57.3264,57.3503,57.2627,57.2866,67582.0
2019-07-08 13:50:00,72.0,72.08,71.97,71.98,15438.0,57.2946,57.3582,57.2707,57.2786,15438.0
2019-07-08 14:00:00,71.98,72.04,71.94,72.04,16026.0,57.2786,57.3264,57.2468,57.3264,16026.0
2019-07-08 14:10:00,72.05,72.07,71.91,71.93,18794.0,57.3344,57.3503,57.2229,57.2389,18794.0
2019-07-08 14:20:00,71.94,71.97,71.79,71.83,24086.0,57.2468,57.2707,57.1275,57.1593,24086.0
2019-07-08 14:30:00,71.84,71.87,71.79,71.84,16726.0,57.1672,57.1911,57.1275,57.1672,16726.0
2019-07-08 14:40:00,71.84,71.89,71.8,71.84,22491.0,57.1672,57.207,57.1354,57.1672,22491.0
2019-07-08 14:50:00,71.84,71.86,71.74,71.86,27633.0,57.1672,57.1832,57.0877,57.1832,27633.0
2019-07-08 15:00:00,71.87,71.89,71.76,71.78,39093.0,57.1911,57.207,57.1036,57.1195,39093.0
2019-07-08 15:10:00,71.77,71.9,71.72,71.87,75485.0,57.1115,57.215,57.0718,57.1911,75485.0
2019-07-08 15:20:00,71.88,72.05,71.87,72.01,47360.0,57.1991,57.3344,57.1911,57.3025,47360.0
2019-07-08 15:30:00,72.02,72.16,71.98,72.16,58831.0,57.3105,57.4219,57.2786,57.4219,58831.0
2019-07-08 15:40:00,72.16,72.2,72.13,72.17,58561.0,57.4219,57.4537,57.398,57.4298,58561.0
2019-07-08 15:50:00,72.17,72.21,71.96,72.03,329316.0,57.4298,57.4617,57.2627,57.3184,329316.0
2019-07-09 09:30:00,71.67,72.32,71.62,71.98,75919.0,57.032,57.5492,56.9922,57.2786,75919.0
2019-07-09 09:40:00,71.98,72.0,71.77,71.85,70954.0,57.2786,57.2946,57.1115,57.1752,70954.0
2019-07-09 09:50:00,71.86,72.18,71.86,72.0,64974.0,57.1832,57.4378,57.1832,57.2946,64974.0
2019-07-09 10:00:00,72.02,72.14,71.74,71.8,43816.0,57.3105,57.406,57.0877,57.1354,43816.0
2019-07-09 10:10:00,71.79,71.79,71.5,71.64,41031.0,57.1275,57.1275,56.8967,57.0081,41031.0
2019-07-09 10:20:00,71.62,71.74,71.51,71.66,1102625.0,56.9922,57.0877,56.9046,57.024,1102625.0
2019-07-09 10:30:00,71.66,71.94,71.6,71.89,92604.0,57.024,57.2468,56.9763,57.207,92604.0
2019-07-09 10:40:00,71.87,72.14,71.82,72.14,46384.0,57.1911,57.406,57.1513,57.406,46384.0
2019-07-09 10:50:00,72.15,72.15,71.9,71.95,41682.0,57.4139,57.4139,57.215,57.2548,41682.0
2019-07-09 11:00:00,71.95,72.04,71.85,71.96,33966.0,57.2548,57.3264,57.1752,57.2627,33966.0
2019-07-09 11:10:00,71.99,72.1,71.91,72.05,21036.0,57.2866,57.3741,57.2229,57.3344,21036.0
2019-07-09 11:20:00,72.07,72.14,71.96,71.98,55295.0,57.3503,57.406,57.2627,57.2786,55295.0
2019-07-09 11:30:00,71.98,72.01,71.75,71.78,59923.0,57.2786,57.3025,57.0956,57.1195,59923.0
2019-07-09 11:40:00,71.78,71.79,71.68,71.72,20788.0,57.1195,57.1275,57.0399,57.0718,20788.0
2019-07-09 11:50:00,71.72,71.72,71.61,71.63,55336.0,57.0718,57.0718,56.9842,57.0001,55336.0
2019-07-09 12:00:00,71.65,71.82,71.62,71.73,58774.0,57.016,57.1513,56.9922,57.0797,58774.0
2019-07-09 12:10:00,71.73,71.8,71.67,71.73,33810.0,57.0797,57.1354,57.032,57.0797,33810.0
2019-07-09 12:20:00,71.73,71.87,71.67,71.85,25000.0,57.0797,57.1911,57.032,57.1752,25000.0
2019-07-09 12:30:00,71.83,71.97,71.82,71.92,35733.0,57.1593,57.2707,57.1513,57.2309,35733.0
2019-07-09 12:40:00,71.93,71.96,71.86,71.88,21904.0,57.2389,57.2627,57.1832,57.1991,21904.0
2019-07-09 12:50:00,71.88,71.93,71.86,71.86,15574.0,57.1991,57.2389,57.1832,57.1832,15574.0
2019-07-09 13:00:00,71.87,71.97,71.86,71.89,20770.0,57.1911,57.2707,57.1832,57.207,20770.0
2019-07-09 13:10:00,71.88,72.0,71.86,71.98,14670.0,57.1991,57.2946,57.1832,57.2786,14670.0
2019-07-09 13:20:00,71.99,72.0,71.95,72.0,15169.0,57.2866,57.2946,57.2548,57.2946,15169.0
2019-07-09 13:30:00,71.99,72.01,71.96,71.98,18686.0,57.2866,57.3025,57.2627,57.2786,18686.0
2019-07-09 13:40:00,71.98,72.06,71.96,72.0,69427.0,57.2786,57.3423,57.2627,57.2946,69427.0
2019-07-09 13:50:00,72.0,72.03,71.94,72.02,14784.0,57.2946,57.3184,57.2468,57.3105,14784.0
2019-07-09 14:00:00,72.01,72.01,71.94,71.96,9700.0,57.3025,57.3025,57.2468,57.2627,9700.0
2019-07-09 14:10:00,71.95,72.01,71.92,71.98,10096.0,57.2548,57.3025,57.2309,57.2786,10096.0
2019-07-09 14:20:00,71.97,71.97,71.84,71.86,9856.0,57.2707,57.2707,57.1672,57.1832,9856.0
2019-07-09 14:30:00,71.86,71.91,71.83,71.9,13360.0,57.1832,57.2229,57.1593,57.215,13360.0
2019-07-09 14:40:00,71.9,71.91,71.85,71.86,20179.0,57.215,57.2229,57.1752,57.1832,20179.0
2019-07-09 14:50:00,71.86,71.91,71.8,71.81,24407.0,57.1832,57.2229,57.1354,57.1434,24407.0
2019-07-09 15:00:00,71.81,71.97,71.81,71.88,33279.0,57.1434,57.2707,57.1434,57.1991,33279.0
2019-07-09 15:10:00,71.87,71.91,71.83,71.85,54175.0,57.1911,57.2229,57.1593,57.1752,54175.0
2019-07-09 15:20:00,71.86,71.86,71.81,71.83,32927.0,57.1832,57.1832,57.1434,57.1593,32927.0
2019-07-09 15:30:00,71.83,71.84,71.71,71.71,89986.0,57.1593,57.1672,57.0638,57.0638,89986.0
2019-07-09 15:40:00,71.72,71.89,71.71,71.84,111840.0,57.0718,57.207,57.0638,57.1672,111840.0
2019-07-09 15:50:00,71.84,71.9,71.82,71.85,256840.0,57.1672,57.215,57.1513,57.1752,256840.0
2019-07-10 09:30:00,72.05,72.23,71.8,72.01,65154.0,57.3344,57.4776,57.1354,57.3025,65154.0
2019-07-10 09:40:00,71.94,71.98,71.53,71.84,69196.0,57.2468,57.2786,56.9206,57.1672,69196.0
2019-07-10 09:50:00,71.78,71.8,71.51,71.59,41271.0,57.1195,57.1354,56.9046,56.9683,41271.0
2019-07-10 10:00:00,71.62,71.77,71.37,71.38,117800.0,56.9922,57.1115,56.7932,56.8012,117800.0
2019-07-10 10:10:00,71.38,71.51,71.31,71.45,93086.0,56.8012,56.9046,56.7455,56.8569,93086.0
2019-07-10 10:20:00,71.47,71.67,71.47,71.6,23381.0,56.8728,57.032,56.8728,56.9763,23381.0
2019-07-10 10:30:00,71.6,71.99,71.6,71.9,54326.0,56.9763,57.2866,56.9763,57.215,54326.0
2019-07-10 10:40:00,71.91,71.95,71.81,71.81,39995.0,57.2229,57.2548,57.1434,57.1434,39995.0
2019-07-10 10:50:00,71.82,72.06,71.75,71.96,40788.0,57.1513,57.3423,57.0956,57.2627,40788.0
2019-07-10 11:00:00,71.95,71.98,71.82,71.83,18001.0,57.2548,57.2786,57.1513,57.1593,18001.0
2019-07-10 11:10:00,71.83,71.94,71.76,71.88,16641.0,57.1593,57.2468,57.1036,57.1991,16641.0
2019-07-10 11:20:00,71.89,72.03,71.86,71.98,15196.0,57.207,57.3184,57.1832,57.2786,15196.0
2019-07-10 11:30:00,72.0,72.15,71.98,72.08,32018.0,57.2946,57.4139,57.2786,57.3582,32018.0
2019-07-10 11:40:00,72.09,72.15,71.98,72.06,28257.0,57.3662,57.4139,57.2786,57.3423,28257.0
2019-07-10 11:50:00,72.06,72.11,71.95,71.98,26845.0,57.3423,57.3821,57.2548,57.2786,26845.0
2019-07-10 12:00:00,71.99,72.02,71.93,71.96,27077.0,57.2866,57.3105,57.2389,57.2627,27077.0
2019-07-10 12:10:00,71.98,72.04,71.96,71.97,16675.0,57.2786,57.3264,57.2627,57.2707,16675.0
2019-07-10 12:20:00,71.97,71.97,71.89,71.95,11349.0,57.2707,57.2707,57.207,57.2548,11349.0
2019-07-10 12:30:00,71.95,72.2,71.93,72.11,57888.0,57.2548,57.4537,57.2389,57.3821,57888.0
2019-07-10 12:40:00,72.12,72.15,72.08,72.12,29778.0,57.3901,57.4139,57.3582,57.3901,29778.0
2019-07-10 12:50:00,72.12,72.16,72.1,72.11,39655.0,57.3901,57.4219,57.3741,57.3821,39655.0
2019-07-10 13:00:00,72.11,72.12,72.05,72.09,28154.0,57.3821,57.3901,57.3344,57.3662,28154.0
2019-07-10 13:10:00,72.09,72.09,71.98,72.09,15069.0,57.3662,57.3662,57.2786,57.3662,15069.0
2019-07-10 13:20:00,72.08,72.11,72.0,72.01,30036.0,57.3582,57.3821,57.2946,57.3025,30036.0
2019-07-10 13:30:00,72.01,72.03,71.79,71.81,31551.0,57.3025,57.3184,57.1275,57.1434,31551.0
2019-07-10 13:40:00,71.8,71.92,71.79,71.79,14790.0,57.1354,57.2309,57.1275,57.1275,14790.0
2019-07-10 13:50:00,71.78,71.87,71.76,71.86,43587.0,57.1195,57.1911,57.1036,57.1832,43587.0
2019-07-10 14:00:00,71.86,72.02,71.85,71.98,38110.0,57.1832,57.3105,57.1752,57.2786,38110.0
2019-07-10 14:10:00,71.98,72.01,71.9,71.98,18467.0,57.2786,57.3025,57.215,57.2786,18467.0
2019-07-10 14:20:00,71.98,72.0,71.92,71.97,13451.0,57.2786,57.2946,57.2309,57.2707,13451.0
2019-07-10 14:30:00,71.96,72.04,71.93,72.02,44858.0,57.2627,57.3264,57.2389,57.3105,44858.0
2019-07-10 14:40:00,72.02,72.02,71.96,71.98,25063.0,57.3105,57.3105,57.2627,57.2786,25063.0
2019-07-10 14:50:00,71.98,72.09,71.97,72.08,40675.0,57.2786,57.3662,57.2707,57.3582,40675.0
2019-07-10 15:00:00,72.1,72.1,71.97,72.0,48983.0,57.3741,57.3741,57.2707,57.2946,48983.0
2019-07-10 15:10:00,71.99,72.01,71.8,71.81,34876.0,57.2866,57.3025,57.1354,57.1434,34876.0
2019-07-10 15:20:00,71.8,71.88,71.79,71.82,38319.0,57.1354,57.1991,57.1275,57.1513,38319.0
2019-07-10 15:30:00,71.83,71.94,71.82,71.91,44417.0,57.1593,57.2468,57.1513,57.2229,44417.0
2019-07-10 15:40:00,71.91,72.0,71.88,71.99,65677.0,57.2229,57.2946,57.1991,57.2866,65677.0
2019-07-10 15:50:00,71.99,72.02,71.79,71.93,275966.0,57.2866,57.3105,57.1275,57.2389,275966.0
2019-07-11 09:30:00,71.97,72.41,71.71,72.41,63067.0,57.2707,57.6208,57.0638,57.6208,63067.0
2019-07-11 09:40:00,72.41,72.58,72.18,72.48,31807.0,57.6208,57.7561,57.4378,57.6765,31807.0
2019-07-11 09:50:00,72.46,72.46,72.0,72.22,30344.0,57.6606,57.6606,57.2946,57.4696,30344.0
2019-07-11 10:00:00,72.27,72.41,72.18,72.22,52763.0,57.5094,57.6208,57.4378,57.4696,52763.0
2019-07-11 10:10:00,72.21,72.21,71.96,72.05,15909.0,57.4617,57.4617,57.2627,57.3344,15909.0
2019-07-11 10:20:00,72.06,72.29,72.06,72.22,27349.0,57.3423,57.5253,57.3423,57.4696,27349.0
2019-07-11 10:30:00,72.19,72.22,72.11,72.2,13828.0,57.4458,57.4696,57.3821,57.4537,13828.0
2019-07-11 10:40:00,72.2,72.28,72.04,72.16,17083.0,57.4537,57.5174,57.3264,57.4219,17083.0
2019-07-11 10:50:00,72.18,72.21,72.06,72.11,23541.0,57.4378,57.4617,57.3423,57.3821,23541.0
2019-07-11 11:00:00,72.1,72.2,72.08,72.18,17146.0,57.3741,57.4537,57.3582,57.4378,17146.0
2019-07-11 11:10:00,72.2,72.33,72.15,72.28,45386.0,57.4537,57.5572,57.4139,57.5174,45386.0
2019-07-11 11:20:00,72.29,72.32,72.22,72.28,54196.0,57.5253,57.5492,57.4696,57.5174,54196.0
2019-07-11 11:30:00,72.3,72.52,72.29,72.51,31138.0,57.5333,57.7084,57.5253,57.7004,31138.0
2019-07-11 11:40:00,72.52,72.82,72.43,72.78,105274.0,57.7084,57.9471,57.6367,57.9153,105274.0
2019-07-11 11:50:00,72.77,72.94,72.76,72.94,28602.0,57.9073,58.0426,57.8993,58.0426,28602.0
2019-07-11 12:00:00,72.94,73.09,72.94,73.01,19822.0,58.0426,58.1619,58.0426,58.0983,19822.0
2019-07-11 12:10:00,73.03,73.12,73.0,73.0,27952.0,58.1142,58.1858,58.0903,58.0903,27952.0
2019-07-11 12:20:00,73.02,73.09,72.98,73.08,18525.0,58.1062,58.1619,58.0744,58.154,18525.0
2019-07-11 12:30:00,73.1,73.17,73.0,73.0,17416.0,58.1699,58.2256,58.0903,58.0903,17416.0
2019-07-11 12:40:00,72.99,73.2,72.98,73.09,18691.0,58.0824,58.2495,58.0744,58.1619,18691.0
2019-07-11 12:50:00,73.1,73.14,73.05,73.11,13527.0,58.1699,58.2017,58.1301,58.1779,13527.0
2019-07-11 13:00:00,73.11,73.17,73.01,73.02,19649.0,58.1779,58.2256,58.0983,58.1062,19649.0
2019-07-11 13:10:00,73.02,73.03,72.89,73.0,18012.0,58.1062,58.1142,58.0028,58.0903,18012.0
2019-07-11 13:20:00,73.0,73.02,72.87,72.9,28688.0,58.0903,58.1062,57.9869,58.0107,28688.0
2019-07-11 13:30:00,72.89,72.99,72.88,72.91,25336.0,58.0028,58.0824,57.9948,58.0187,25336.0
2019-07-11 13:40:00,72.91,72.97,72.86,72.97,13640.0,58.0187,58.0664,57.9789,58.0664,13640.0
2019-07-11 13:50:00,72.97,73.05,72.94,73.05,13405.0,58.0664,58.1301,58.0426,58.1301,13405.0
2019-07-11 14:00:00,73.07,73.08,72.99,73.02,21010.0,58.146,58.154,58.0824,58.1062,21010.0
2019-07-11 14:10:00,73.02,73.04,72.97,73.02,21353.0,58.1062,58.1222,58.0664,58.1062,21353.0
2019-07-11 14:20:00,73.03,73.23,73.02,73.19,33569.0,58.1142,58.2733,58.1062,58.2415,33569.0
2019-07-11 14:30:00,73.19,73.31,73.18,73.2,26746.0,58.2415,58.337,58.2336,58.2495,26746.0
2019-07-11 14:40:00,73.18,73.25,73.12,73.13,21192.0,58.2336,58.2893,58.1858,58.1938,21192.0
2019-07-11 14:50:00,73.14,73.19,73.11,73.17,17334.0,58.2017,58.2415,58.1779,58.2256,17334.0
2019-07-11 15:00:00,73.17,73.31,73.15,73.3,26903.0,58.2256,58.337,58.2097,58.329,26903.0
2019-07-11 15:10:00,73.28,73.43,73.26,73.3,92280.0,58.3131,58.4325,58.2972,58.329,92280.0
2019-07-11 15:20:00,73.3,73.41,73.28,73.41,30878.0,58.329,58.4166,58.3131,58.4166,30878.0
2019-07-11 15:30:00,73.42,73.45,73.33,73.37,38756.0,58.4245,58.4484,58.3529,58.3848,38756.0
2019-07-11 15:40:00,73.36,73.59,73.35,73.59,79178.0,58.3768,58.5598,58.3688,58.5598,79178.0
2019-07-11 15:50:00,73.58,73.76,73.52,73.74,296052.0,58.5519,58.6951,58.5041,58.6792,296052.0
2019-07-12 09:30:00,73.95,74.81,73.95,74.31,63730.0,58.8463,59.5306,58.8463,59.1328,63730.0
2019-07-12 09:40:00,74.25,74.72,74.23,74.72,27620.0,59.085,59.459,59.0691,59.459,27620.0
2019-07-12 09:50:00,74.71,74.94,74.67,74.73,29425.0,59.4511,59.6341,59.4192,59.467,29425.0
2019-07-12 10:00:00,74.79,74.94,74.69,74.86,40177.0,59.5147,59.6341,59.4352,59.5704,40177.0
2019-07-12 10:10:00,74.83,75.0,74.75,74.96,54296.0,59.5466,59.6818,59.4829,59.65,54296.0
2019-07-12 10:20:00,74.97,75.22,74.96,74.98,110573.0,59.658,59.8569,59.65,59.6659,110573.0
2019-07-12 10:30:00,74.99,75.05,74.94,74.98,43258.0,59.6739,59.7216,59.6341,59.6659,43258.0
2019-07-12 10:40:00,74.98,75.09,74.86,74.86,46211.0,59.6659,59.7535,59.5704,59.5704,46211.0
2019-07-12 10:50:00,74.86,74.94,74.72,74.78,26403.0,59.5704,59.6341,59.459,59.5068,26403.0
2019-07-12 11:00:00,74.79,74.82,74.66,74.77,36672.0,59.5147,59.5386,59.4113,59.4988,36672.0
2019-07-12 11:10:00,74.77,74.98,74.76,74.94,28212.0,59.4988,59.6659,59.4909,59.6341,28212.0
2019-07-12 11:20:00,74.95,75.03,74.9,74.94,30109.0,59.642,59.7057,59.6023,59.6341,30109.0
2019-07-12 11:30:00,74.94,74.98,74.89,74.91,30192.0,59.6341,59.6659,59.5943,59.6102,30192.0
2019-07-12 11:40:00,74.91,75.11,74.87,75.07,43136.0,59.6102,59.7694,59.5784,59.7375,43136.0
2019-07-12 11:50:00,75.06,75.12,74.9,75.02,25941.0,59.7296,59.7773,59.6023,59.6978,25941.0
2019-07-12 12:00:00,75.03,75.08,74.93,74.94,25224.0,59.7057,59.7455,59.6261,59.6341,25224.0
2019-07-12 12:10:00,74.95,75.09,74.89,75.08,23539.0,59.642,59.7535,59.5943,59.7455,23539.0
2019-07-12 12:20:00,75.08,75.1,75.01,75.05,40821.0,59.7455,59.7614,59.6898,59.7216,40821.0
2019-07-12 12:30:00,75.06,75.13,74.97,75.03,47096.0,59.7296,59.7853,59.658,59.7057,47096.0
2019-07-12 12:40:00,75.02,75.09,74.99,75.02,22813.0,59.6978,59.7535,59.6739,59.6978,22813.0
2019-07-12 12:50:00,75.02,75.07,74.99,75.03,20703.0,59.6978,59.7375,59.6739,59.7057,20703.0
2019-07-12 13:00:00,75.03,75.03,74.96,74.99,24101.0,59.7057,59.7057,59.65,59.6739,24101.0
2019-07-12 13:10:00,75.0,75.0,74.95,74.99,20390.0,59.6818,59.6818,59.642,59.6739,20390.0
2019-07-12 13:20:00,74.98,75.09,74.98,75.02,23353.0,59.6659,59.7535,59.6659,59.6978,23353.0
2019-07-12 13:30:00,75.03,75.03,74.94,74.95,15059.0,59.7057,59.7057,59.6341,59.642,15059.0
2019-07-12 13:40:00,74.95,75.01,74.89,74.92,27793.0,59.642,59.6898,59.5943,59.6182,27793.0
2019-07-12 13:50:00,74.93,74.93,74.77,74.81,26042.0,59.6261,59.6261,59.4988,59.5306,26042.0
2019-07-12 14:00:00,74.81,74.85,74.7,74.7,24003.0,59.5306,59.5625,59.4431,59.4431,24003.0
2019-07-12 14:10:00,74.7,74.87,74.69,74.84,27690.0,59.4431,59.5784,59.4352,59.5545,27690.0
2019-07-12 14:20:00,74.83,74.84,74.76,74.79,12246.0,59.5466,59.5545,59.4909,59.5147,12246.0
2019-07-12 14:30:00,74.79,74.85,74.78,74.85,20965.0,59.5147,59.5625,59.5068,59.5625,20965.0
2019-07-12 14:40:00,74.83,74.84,74.75,74.75,20976.0,59.5466,59.5545,59.4829,59.4829,20976.0
2019-07-12 14:50:00,74.75,74.81,74.74,74.76,21441.0,59.4829,59.5306,59.4749,59.4909,21441.0
2019-07-12 15:00:00,74.77,74.97,74.76,74.91,37593.0,59.4988,59.658,59.4909,59.6102,37593.0
2019-07-12 15:10:00,74.9,75.01,74.89,74.99,51801.0,59.6023,59.6898,59.5943,59.6739,51801.0
2019-07-12 15:20:00,74.99,75.02,74.94,74.98,48672.0,59.6739,59.6978,59.6341,59.6659,48672.0
2019-07-12 15:30:00,74.99,75.01,74.9,74.9,43276.0,59.6739,59.6898,59.6023,59.6023,43276.0
2019-07-12 15:40:00,74.9,74.91,74.75,74.76,78056.0,59.6023,59.6102,59.4829,59.4909,78056.0
2019-07-12 15:50:00,74.75,74.81,74.66,74.78,171639.0,59.4829,59.5306,59.4113,59.5068,171639.0
2019-07-15 09:30:00,74.75,75.22,74.72,75.19,131676.0,59.4829,59.8569,59.459,59.833,131676.0
2019-07-15 09:40:00,75.15,75.2,74.88,74.92,47647.0,59.8012,59.841,59.5863,59.6182,47647.0
2019-07-15 09:50:00,74.86,74.9,74.43,74.81,31506.0,59.5704,59.6023,59.2283,59.5306,31506.0
2019-07-15 10:00:00,74.83,75.1,74.81,75.01,33747.0,59.5466,59.7614,59.5306,59.6898,33747.0
2019-07-15 10:10:00,75.03,75.07,74.83,75.07,31798.0,59.7057,59.7375,59.5466,59.7375,31798.0
2019-07-15 10:20:00,75.11,75.15,74.97,75.01,17999.0,59.7694,59.8012,59.658,59.6898,17999.0
2019-07-15 10:30:00,75.01,75.14,75.0,75.06,13127.0,59.6898,59.7932,59.6818,59.7296,13127.0
2019-07-15 10:40:00,75.09,75.15,74.98,75.06,17951.0,59.7535,59.8012,59.6659,59.7296,17951.0
2019-07-15 10:50:00,75.07,75.1,74.94,74.98,13256.0,59.7375,59.7614,59.6341,59.6659,13256.0
2019-07-15 11:00:00,74.95,75.02,74.91,74.99,14536.0,59.642,59.6978,59.6102,59.6739,14536.0
2019-07-15 11:10:00,74.98,75.01,74.91,75.0,10989.0,59.6659,59.6898,59.6102,59.6818,10989.0
2019-07-15 11:20:00,74.99,75.03,74.94,74.98,15286.0,59.6739,59.7057,59.6341,59.6659,15286.0
2019-07-15 11:30:00,75.0,75.08,74.98,75.01,22105.0,59.6818,59.7455,59.6659,59.6898,22105.0
2019-07-15 11:40:00,74.99,75.16,74.97,75.11,13836.0,59.6739,59.8092,59.658,59.7694,13836.0
2019-07-15 11:50:00,75.11,75.15,75.07,75.08,19243.0,59.7694,59.8012,59.7375,59.7455,19243.0
2019-07-15 12:00:00,75.08,75.12,75.02,75.06,13490.0,59.7455,59.7773,59.6978,59.7296,13490.0
2019-07-15 12:10:00,75.07,75.11,75.02,75.11,11823.0,59.7375,59.7694,59.6978,59.7694,11823.0
2019-07-15 12:20:00,75.11,75.15,75.06,75.09,13233.0,59.7694,59.8012,59.7296,59.7535,13233.0
2019-07-15 12:30:00,75.1,75.12,75.04,75.09,15415.0,59.7614,59.7773,59.7137,59.7535,15415.0
2019-07-15 12:40:00,75.08,75.19,75.08,75.17,16158.0,59.7455,59.833,59.7455,59.8171,16158.0
2019-07-15 12:50:00,75.17,75.22,75.11,75.21,16056.0,59.8171,59.8569,59.7694,59.8489,16056.0
2019-07-15 13:00:00,75.21,75.28,75.18,75.22,9689.0,59.8489,59.9046,59.8251,59.8569,9689.0
2019-07-15 13:10:00,75.23,75.23,75.16,75.19,8397.0,59.8649,59.8649,59.8092,59.833,8397.0
2019-07-15 13:20:00,75.19,75.27,75.18,75.26,9350.0,59.833,59.8967,59.8251,59.8887,9350.0
2019-07-15 13:30:00,75.25,75.31,75.23,75.25,19317.0,59.8808,59.9285,59.8649,59.8808,19317.0
2019-07-15 13:40:00,75.24,75.29,75.24,75.28,9052.0,59.8728,59.9126,59.8728,59.9046,9052.0
2019-07-15 13:50:00,75.3,75.36,75.28,75.31,11565.0,59.9206,59.9683,59.9046,59.9285,11565.0
2019-07-15 14:00:00,75.31,75.39,75.3,75.38,11108.0,59.9285,59.9922,59.9206,59.9842,11108.0
2019-07-15 14:10:00,75.39,75.39,75.27,75.3,15737.0,59.9922,59.9922,59.8967,59.9206,15737.0
2019-07-15 14:20:00,75.31,75.37,75.28,75.35,12879.0,59.9285,59.9763,59.9046,59.9604,12879.0
2019-07-15 14:30:00,75.35,75.43,75.33,75.33,35845.0,59.9604,60.024,59.9444,59.9444,35845.0
2019-07-15 14:40:00,75.33,75.38,75.31,75.37,12492.0,59.9444,59.9842,59.9285,59.9763,12492.0
2019-07-15 14:50:00,75.38,75.46,75.37,75.46,15954.0,59.9842,60.0479,59.9763,60.0479,15954.0
2019-07-15 15:00:00,75.47,75.48,75.39,75.4,24547.0,60.0558,60.0638,59.9922,60.0001,24547.0
2019-07-15 15:10:00,75.4,75.48,75.39,75.47,23242.0,60.0001,60.0638,59.9922,60.0558,23242.0
2019-07-15 15:20:00,75.47,75.55,75.45,75.45,22564.0,60.0558,60.1195,60.0399,60.0399,22564.0
2019-07-15 15:30:00,75.45,75.64,75.45,75.56,45977.0,60.0399,60.1911,60.0399,60.1275,45977.0
2019-07-15 15:40:00,75.56,75.6,75.53,75.53,42400.0,60.1275,60.1593,60.1036,60.1036,42400.0
2019-07-15 15:50:00,75.54,75.58,75.42,75.54,140797.0,60.1115,60.1434,60.0161,60.1115,140797.0
2019-07-16 09:30:00,75.29,75.47,74.73,74.93,63704.0,59.9126,60.0558,59.467,59.6261,63704.0
2019-07-16 09:40:00,74.9,75.07,74.79,75.02,13180.0,59.6023,59.7375,59.5147,59.6978,13180.0
2019-07-16 09:50:00,75.01,75.18,74.98,75.06,19404.0,59.6898,59.8251,59.6659,59.7296,19404.0
2019-07-16 10:00:00,75.06,75.18,75.03,75.08,24108.0,59.7296,59.8251,59.7057,59.7455,24108.0
2019-07-16 10:10:00,75.08,75.34,75.08,75.16,27060.0,59.7455,59.9524,59.7455,59.8092,27060.0
2019-07-16 10:20:00,75.18,75.37,75.17,75.36,17839.0,59.8251,59.9763,59.8171,59.9683,17839.0
2019-07-16 10:30:00,75.34,75.35,75.1,75.14,27572.0,59.9524,59.9604,59.7614,59.7932,27572.0
2019-07-16 10:40:00,75.14,75.15,75.05,75.14,34159.0,59.7932,59.8012,59.7216,59.7932,34159.0
2019-07-16 10:50:00,75.12,75.29,75.07,75.25,21866.0,59.7773,59.9126,59.7375,59.8808,21866.0
2019-07-16 11:00:00,75.25,75.28,75.15,75.19,26398.0,59.8808,59.9046,59.8012,59.833,26398.0
2019-07-16 11:10:00,75.15,75.22,75.05,75.07,58413.0,59.8012,59.8569,59.7216,59.7375,58413.0
2019-07-16 11:20:00,75.06,75.07,74.84,74.9,48883.0,59.7296,59.7375,59.5545,59.6023,48883.0
2019-07-16 11:30:00,74.9,74.93,74.84,74.84,23025.0,59.6023,59.6261,59.5545,59.5545,23025.0
2019-07-16 11:40:00,74.84,74.97,74.82,74.92,41465.0,59.5545,59.658,59.5386,59.6182,41465.0
2019-07-16 11:50:00,74.91,74.92,74.77,74.8,31999.0,59.6102,59.6182,59.4988,59.5227,31999.0
2019-07-16 12:00:00,74.8,74.86,74.72,74.72,26676.0,59.5227,59.5704,59.459,59.459,26676.0
2019-07-16 12:10:00,74.72,74.72,74.3,74.35,82285.0,59.459,59.459,59.1248,59.1646,82285.0
2019-07-16 12:20:00,74.33,74.37,74.19,74.31,53351.0,59.1487,59.1805,59.0373,59.1328,53351.0
2019-07-16 12:30:00,74.33,74.56,74.31,74.49,47536.0,59.1487,59.3317,59.1328,59.276,47536.0
2019-07-16 12:40:00,74.49,74.61,74.46,74.56,24544.0,59.276,59.3715,59.2521,59.3317,24544.0
2019-07-16 12:50:00,74.55,74.56,74.4,74.46,33553.0,59.3237,59.3317,59.2044,59.2521,33553.0
2019-07-16 13:00:00,74.46,74.63,74.46,74.53,38042.0,59.2521,59.3874,59.2521,59.3078,38042.0
2019-07-16 13:10:00,74.52,74.62,74.48,74.58,32630.0,59.2999,59.3794,59.268,59.3476,32630.0
2019-07-16 13:20:00,74.58,74.61,74.53,74.57,42896.0,59.3476,59.3715,59.3078,59.3397,42896.0
2019-07-16 13:30:00,74.56,74.76,74.53,74.75,30031.0,59.3317,59.4909,59.3078,59.4829,30031.0
2019-07-16 13:40:00,74.74,74.81,74.68,74.75,33731.0,59.4749,59.5306,59.4272,59.4829,33731.0
2019-07-16 13:50:00,74.76,74.78,74.58,74.65,22623.0,59.4909,59.5068,59.3476,59.4033,22623.0
2019-07-16 14:00:00,74.65,74.75,74.63,74.72,22384.0,59.4033,59.4829,59.3874,59.459,22384.0
2019-07-16 14:10:00,74.73,74.89,74.72,74.86,19608.0,59.467,59.5943,59.459,59.5704,19608.0
2019-07-16 14:20:00,74.85,74.88,74.78,74.84,32357.0,59.5625,59.5863,59.5068,59.5545,32357.0
2019-07-16 14:30:00,74.84,74.86,74.72,74.86,25428.0,59.5545,59.5704,59.459,59.5704,25428.0
2019-07-16 14:40:00,74.89,74.94,74.87,74.9,25371.0,59.5943,59.6341,59.5784,59.6023,25371.0
2019-07-16 14:50:00,74.91,74.94,74.8,74.82,24380.0,59.6102,59.6341,59.5227,59.5386,24380.0
2019-07-16 15:00:00,74.82,74.88,74.75,74.75,49660.0,59.5386,59.5863,59.4829,59.4829,49660.0
2019-07-16 15:10:00,74.76,74.95,74.76,74.95,44551.0,59.4909,59.642,59.4909,59.642,44551.0
2019-07-16 15:20:00,74.95,75.01,74.9,74.91,33343.0,59.642,59.6898,59.6023,59.6102,33343.0
2019-07-16 15:30:00,74.91,75.03,74.89,75.03,42925.0,59.6102,59.7057,59.5943,59.7057,42925.0
2019-07-16 15:40:00,75.03,75.09,74.99,75.02,74694.0,59.7057,59.7535,59.6739,59.6978,74694.0
2019-07-16 15:50:00,75.02,75.07,74.78,74.79,182631.0,59.6978,59.7375,59.5068,59.5147,182631.0
2019-07-17 09:30:00,74.89,74.89,74.32,74.41,65465.0,59.5943,59.5943,59.1407,59.2123,65465.0
2019-07-17 09:40:00,74.4,74.53,74.27,74.35,55942.0,59.2044,59.3078,59.1009,59.1646,55942.0
2019-07-17 09:50:00,74.38,74.56,74.08,74.48,61644.0,59.1885,59.3317,58.9497,59.268,61644.0
2019-07-17 10:00:00,74.48,74.69,74.41,74.52,15924.0,59.268,59.4352,59.2123,59.2999,15924.0
2019-07-17 10:10:00,74.51,74.71,74.45,74.6,13144.0,59.2919,59.4511,59.2442,59.3635,13144.0
2019-07-17 10:20:00,74.57,74.68,74.54,74.65,10138.0,59.3397,59.4272,59.3158,59.4033,10138.0
2019-07-17 10:30:00,74.63,74.74,74.59,74.69,27639.0,59.3874,59.4749,59.3556,59.4352,27639.0
2019-07-17 10:40:00,74.72,74.72,74.65,74.71,16477.0,59.459,59.459,59.4033,59.4511,16477.0
2019-07-17 10:50:00,74.7,74.85,74.68,74.83,44059.0,59.4431,59.5625,59.4272,59.5466,44059.0
2019-07-17 11:00:00,74.83,75.01,74.72,74.77,45383.0,59.5466,59.6898,59.459,59.4988,45383.0
2019-07-17 11:10:00,74.8,74.92,74.8,74.83,26167.0,59.5227,59.6182,59.5227,59.5466,26167.0
2019-07-17 11:20:00,74.84,74.88,74.67,74.67,20415.0,59.5545,59.5863,59.4192,59.4192,20415.0
2019-07-17 11:30:00,74.67,74.73,74.61,74.64,20798.0,59.4192,59.467,59.3715,59.3954,20798.0
2019-07-17 11:40:00,74.64,74.73,74.63,74.73,9805.0,59.3954,59.467,59.3874,59.467,9805.0
2019-07-17 11:50:00,74.73,74.73,74.59,74.6,20036.0,59.467,59.467,59.3556,59.3635,20036.0
2019-07-17 12:00:00,74.61,74.77,74.5,74.76,46269.0,59.3715,59.4988,59.284,59.4909,46269.0
2019-07-17 12:10:00,74.75,74.82,74.71,74.81,13323.0,59.4829,59.5386,59.4511,59.5306,13323.0
2019-07-17 12:20:00,74.83,74.87,74.79,74.81,11156.0,59.5466,59.5784,59.5147,59.5306,11156.0
2019-07-17 12:30:00,74.81,74.82,74.58,74.61,16124.0,59.5306,59.5386,59.3476,59.3715,16124.0
2019-07-17 12:40:00,74.61,74.63,74.57,74.59,13077.0,59.3715,59.3874,59.3397,59.3556,13077.0
2019-07-17 12:50:00,74.59,74.62,74.56,74.57,14740.0,59.3556,59.3794,59.3317,59.3397,14740.0
2019-07-17 13:00:00,74.57,74.66,74.55,74.62,9675.0,59.3397,59.4113,59.3237,59.3794,9675.0
2019-07-17 13:10:00,74.63,74.65,74.58,74.61,10030.0,59.3874,59.4033,59.3476,59.3715,10030.0
2019-07-17 13:20:00,74.62,74.63,74.57,74.57,10316.0,59.3794,59.3874,59.3397,59.3397,10316.0
2019-07-17 13:30:00,74.58,74.59,74.41,74.43,17263.0,59.3476,59.3556,59.2123,59.2283,17263.0
2019-07-17 13:40:00,74.43,74.49,74.39,74.48,17556.0,59.2283,59.276,59.1964,59.268,17556.0
2019-07-17 13:50:00,74.49,74.53,74.46,74.51,11292.0,59.276,59.3078,59.2521,59.2919,11292.0
2019-07-17 14:00:00,74.51,74.51,74.42,74.45,20830.0,59.2919,59.2919,59.2203,59.2442,20830.0
2019-07-17 14:10:00,74.45,74.47,74.38,74.47,10609.0,59.2442,59.2601,59.1885,59.2601,10609.0
2019-07-17 14:20:00,74.48,74.53,74.43,74.46,150552.0,59.268,59.3078,59.2283,59.2521,150552.0
2019-07-17 14:30:00,74.47,74.62,74.47,74.58,22786.0,59.2601,59.3794,59.2601,59.3476,22786.0
2019-07-17 14:40:00,74.56,74.59,74.45,74.45,10744.0,59.3317,59.3556,59.2442,59.2442,10744.0
2019-07-17 14:50:00,74.45,74.46,74.18,74.18,28058.0,59.2442,59.2521,59.0293,59.0293,28058.0
2019-07-17 15:00:00,74.17,74.22,74.12,74.2,19159.0,59.0214,59.0611,58.9816,59.0452,19159.0
2019-07-17 15:10:00,74.21,74.21,74.15,74.19,18813.0,59.0532,59.0532,59.0054,59.0373,18813.0
2019-07-17 15:20:00,74.19,74.19,74.05,74.11,23527.0,59.0373,59.0373,58.9259,58.9736,23527.0
2019-07-17 15:30:00,74.11,74.32,74.11,74.3,50480.0,58.9736,59.1407,58.9736,59.1248,50480.0
2019-07-17 15:40:00,74.3,74.38,74.24,74.37,60998.0,59.1248,59.1885,59.0771,59.1805,60998.0
2019-07-17 15:50:00,74.37,74.4,74.22,74.22,106595.0,59.1805,59.2044,59.0611,59.0611,106595.0
2019-07-18 09:30:00,73.94,74.39,73.84,74.15,43092.0,58.8383,59.1964,58.7588,59.0054,43092.0
2019-07-18 09:40:00,74.17,74.22,73.72,73.72,14688.0,59.0214,59.0611,58.6633,58.6633,14688.0
2019-07-18 09:50:00,73.69,73.93,73.62,73.85,16321.0,58.6394,58.8304,58.5837,58.7667,16321.0
2019-07-18 10:00:00,73.9,73.92,73.7,73.82,38611.0,58.8065,58.8224,58.6474,58.7428,38611.0
2019-07-18 10:10:00,73.78,73.91,73.61,73.64,26510.0,58.711,58.8145,58.5757,58.5996,26510.0
2019-07-18 10:20:00,73.6,73.94,73.6,73.87,15330.0,58.5678,58.8383,58.5678,58.7826,15330.0
2019-07-18 10:30:00,73.89,73.93,73.67,73.7,13033.0,58.7985,58.8304,58.6235,58.6474,13033.0
2019-07-18 10:40:00,73.66,73.88,73.65,73.73,13127.0,58.6155,58.7906,58.6076,58.6712,13127.0
2019-07-18 10:50:00,73.71,73.82,73.42,73.52,78003.0,58.6553,58.7428,58.4245,58.5041,78003.0
2019-07-18 11:00:00,73.53,73.65,73.46,73.59,20198.0,58.5121,58.6076,58.4564,58.5598,20198.0
2019-07-18 11:10:00,73.64,73.85,73.64,73.85,20374.0,58.5996,58.7667,58.5996,58.7667,20374.0
2019-07-18 11:20:00,73.82,73.82,73.62,73.71,16553.0,58.7428,58.7428,58.5837,58.6553,16553.0
2019-07-18 11:30:00,73.71,73.79,73.6,73.61,25143.0,58.6553,58.719,58.5678,58.5757,25143.0
2019-07-18 11:40:00,73.6,73.6,73.44,73.55,15684.0,58.5678,58.5678,58.4405,58.528,15684.0
2019-07-18 11:50:00,73.56,73.7,73.56,73.63,14642.0,58.5359,58.6474,58.5359,58.5916,14642.0
2019-07-18 12:00:00,73.62,73.98,73.62,73.95,13852.0,58.5837,58.8702,58.5837,58.8463,13852.0
2019-07-18 12:10:00,73.97,74.1,73.95,74.08,7928.0,58.8622,58.9657,58.8463,58.9497,7928.0
2019-07-18 12:20:00,74.1,74.15,74.07,74.07,9801.0,58.9657,59.0054,58.9418,58.9418,9801.0
2019-07-18 12:30:00,74.07,74.1,74.02,74.1,8388.0,58.9418,58.9657,58.902,58.9657,8388.0
2019-07-18 12:40:00,74.11,74.13,73.99,74.02,8145.0,58.9736,58.9895,58.8781,58.902,8145.0
2019-07-18 12:50:00,73.98,74.05,73.94,73.94,12397.0,58.8702,58.9259,58.8383,58.8383,12397.0
2019-07-18 13:00:00,73.93,74.08,73.93,74.04,17785.0,58.8304,58.9497,58.8304,58.9179,17785.0
2019-07-18 13:10:00,74.06,74.18,74.05,74.18,10612.0,58.9338,59.0293,58.9259,59.0293,10612.0
2019-07-18 13:20:00,74.19,74.23,74.11,74.11,11644.0,59.0373,59.0691,58.9736,58.9736,11644.0
2019-07-18 13:30:00,74.1,74.13,74.05,74.11,7450.0,58.9657,58.9895,58.9259,58.9736,7450.0
2019-07-18 13:40:00,74.1,74.13,74.06,74.08,17899.0,58.9657,58.9895,58.9338,58.9497,17899.0
2019-07-18 13:50:00,74.09,74.11,73.96,73.96,34660.0,58.9577,58.9736,58.8542,58.8542,34660.0
2019-07-18 14:00:00,73.98,73.98,73.9,73.95,11983.0,58.8702,58.8702,58.8065,58.8463,11983.0
2019-07-18 14:10:00,73.96,74.11,73.96,74.11,9450.0,58.8542,58.9736,58.8542,58.9736,9450.0
2019-07-18 14:20:00,74.12,74.21,74.06,74.19,11071.0,58.9816,59.0532,58.9338,59.0373,11071.0
2019-07-18 14:30:00,74.19,74.19,74.13,74.15,13881.0,59.0373,59.0373,58.9895,59.0054,13881.0
2019-07-18 14:40:00,74.16,74.33,74.14,74.29,19483.0,59.0134,59.1487,58.9975,59.1168,19483.0
2019-07-18 14:50:00,74.29,74.41,74.25,74.37,15190.0,59.1168,59.2123,59.085,59.1805,15190.0
2019-07-18 15:00:00,74.36,74.41,74.29,74.39,19505.0,59.1726,59.2123,59.1168,59.1964,19505.0
2019-07-18 15:10:00,74.37,74.42,74.2,74.22,22609.0,59.1805,59.2203,59.0452,59.0611,22609.0
2019-07-18 15:20:00,74.22,74.23,73.96,74.01,40710.0,59.0611,59.0691,58.8542,58.894,40710.0
2019-07-18 15:30:00,73.99,74.11,73.94,74.09,49091.0,58.8781,58.9736,58.8383,58.9577,49091.0
2019-07-18 15:40:00,74.09,74.11,73.86,73.88,58173.0,58.9577,58.9736,58.7747,58.7906,58173.0
2019-07-18 15:50:00,73.87,73.95,73.83,73.84,141118.0,58.7826,58.8463,58.7508,58.7588,141118.0
2019-07-19 09:30:00,74.05,74.7,73.98,74.67,88762.0,58.9259,59.4431,58.8702,59.4192,88762.0
2019-07-19 09:40:00,74.69,75.0,74.62,74.91,30374.0,59.4352,59.6818,59.3794,59.6102,30374.0
2019-07-19 09:50:00,74.88,74.88,74.43,74.49,25995.0,59.5863,59.5863,59.2283,59.276,25995.0
2019-07-19 10:00:00,74.58,74.74,74.36,74.71,58701.0,59.3476,59.4749,59.1726,59.4511,58701.0
2019-07-19 10:10:00,74.71,74.76,74.37,74.45,49326.0,59.4511,59.4909,59.1805,59.2442,49326.0
2019-07-19 10:20:00,74.47,74.56,74.37,74.42,23526.0,59.2601,59.3317,59.1805,59.2203,23526.0
2019-07-19 10:30:00,74.42,74.49,74.28,74.49,14317.0,59.2203,59.276,59.1089,59.276,14317.0
2019-07-19 10:40:00,74.51,74.6,74.46,74.56,18963.0,59.2919,59.3635,59.2521,59.3317,18963.0
2019-07-19 10:50:00,74.56,74.66,74.52,74.65,31922.0,59.3317,59.4113,59.2999,59.4033,31922.0
2019-07-19 11:00:00,74.66,74.72,74.6,74.64,37145.0,59.4113,59.459,59.3635,59.3954,37145.0
2019-07-19 11:10:00,74.65,74.88,74.62,74.88,17527.0,59.4033,59.5863,59.3794,59.5863,17527.0
2019-07-19 11:20:00,74.88,74.89,74.6,74.61,21500.0,59.5863,59.5943,59.3635,59.3715,21500.0
2019-07-19 11:30:00,74.62,74.63,74.48,74.52,19103.0,59.3794,59.3874,59.268,59.2999,19103.0
2019-07-19 11:40:00,74.51,74.69,74.49,74.62,13414.0,59.2919,59.4352,59.276,59.3794,13414.0
2019-07-19 11:50:00,74.64,74.69,74.59,74.67,16184.0,59.3954,59.4352,59.3556,59.4192,16184.0
2019-07-19 12:00:00,74.68,74.76,74.65,74.74,9289.0,59.4272,59.4909,59.4033,59.4749,9289.0
2019-07-19 12:10:00,74.77,74.83,74.72,74.79,8112.0,59.4988,59.5466,59.459,59.5147,8112.0
2019-07-19 12:20:00,74.78,74.81,74.67,74.79,10125.0,59.5068,59.5306,59.4192,59.5147,10125.0
2019-07-19 12:30:00,74.79,74.86,74.78,74.85,8520.0,59.5147,59.5704,59.5068,59.5625,8520.0
2019-07-19 12:40:00,74.84,74.84,74.79,74.79,9984.0,59.5545,59.5545,59.5147,59.5147,9984.0
2019-07-19 12:50:00,74.76,74.94,74.76,74.94,14101.0,59.4909,59.6341,59.4909,59.6341,14101.0
2019-07-19 13:00:00,74.92,74.95,74.84,74.95,18153.0,59.6182,59.642,59.5545,59.642,18153.0
2019-07-19 13:10:00,74.95,75.05,74.94,74.97,85553.0,59.642,59.7216,59.6341,59.658,85553.0
2019-07-19 13:20:00,74.95,75.07,74.94,75.02,20041.0,59.642,59.7375,59.6341,59.6978,20041.0
2019-07-19 13:30:00,75.03,75.04,74.97,74.98,13543.0,59.7057,59.7137,59.658,59.6659,13543.0
2019-07-19 13:40:00,74.98,75.05,74.93,75.0,13300.0,59.6659,59.7216,59.6261,59.6818,13300.0
2019-07-19 13:50:00,75.0,75.03,74.96,75.01,11917.0,59.6818,59.7057,59.65,59.6898,11917.0
2019-07-19 14:00:00,75.02,75.06,74.95,74.95,28500.0,59.6978,59.7296,59.642,59.642,28500.0
2019-07-19 14:10:00,74.95,75.04,74.93,74.97,20434.0,59.642,59.7137,59.6261,59.658,20434.0
2019-07-19 14:20:00,74.99,74.99,74.89,74.94,14408.0,59.6739,59.6739,59.5943,59.6341,14408.0
2019-07-19 14:30:00,74.94,74.99,74.86,74.9,14884.0,59.6341,59.6739,59.5704,59.6023,14884.0
2019-07-19 14:40:00,74.9,74.94,74.9,74.91,15530.0,59.6023,59.6341,59.6023,59.6102,15530.0
2019-07-19 14:50:00,74.93,74.97,74.84,74.92,20756.0,59.6261,59.658,59.5545,59.6182,20756.0
2019-07-19 15:00:00,74.91,74.91,74.75,74.88,23996.0,59.6102,59.6102,59.4829,59.5863,23996.0
2019-07-19 15:10:00,74.88,74.9,74.74,74.75,20772.0,59.5863,59.6023,59.4749,59.4829,20772.0
2019-07-19 15:20:00,74.74,74.87,74.7,74.8,22619.0,59.4749,59.5784,59.4431,59.5227,22619.0
2019-07-19 15:30:00,74.81,74.89,74.79,74.88,39340.0,59.5306,59.5943,59.5147,59.5863,39340.0
2019-07-19 15:40:00,74.87,74.96,74.8,74.8,82291.0,59.5784,59.65,59.5227,59.5227,82291.0
2019-07-19 15:50:00,74.81,74.88,74.69,74.73,200856.0,59.5306,59.5863,59.4352,59.467,200856.0
2019-07-22 09:30:00,74.99,75.44,74.73,75.34,105629.0,59.6739,60.032,59.467,59.9524,105629.0
2019-07-22 09:40:00,75.28,75.45,75.22,75.39,57608.0,59.9046,60.0399,59.8569,59.9922,57608.0
2019-07-22 09:50:00,75.35,75.4,74.95,75.07,101838.0,59.9604,60.0001,59.642,59.7375,101838.0
2019-07-22 10:00:00,75.02,75.29,74.96,75.26,173092.0,59.6978,59.9126,59.65,59.8887,173092.0
2019-07-22 10:10:00,75.23,75.35,75.17,75.3,129459.0,59.8649,59.9604,59.8171,59.9206,129459.0
2019-07-22 10:20:00,75.29,75.36,75.24,75.33,112523.0,59.9126,59.9683,59.8728,59.9444,112523.0
2019-07-22 10:30:00,75.34,75.41,75.11,75.26,33244.0,59.9524,60.0081,59.7694,59.8887,33244.0
2019-07-22 10:40:00,75.26,75.26,74.93,75.02,38993.0,59.8887,59.8887,59.6261,59.6978,38993.0
2019-07-22 10:50:00,75.02,75.08,74.8,74.93,29551.0,59.6978,59.7455,59.5227,59.6261,29551.0
2019-07-22 11:00:00,74.91,75.08,74.89,75.08,26604.0,59.6102,59.7455,59.5943,59.7455,26604.0
2019-07-22 11:10:00,75.08,75.24,75.03,75.21,29256.0,59.7455,59.8728,59.7057,59.8489,29256.0
2019-07-22 11:20:00,75.21,75.29,75.21,75.22,19620.0,59.8489,59.9126,59.8489,59.8569,19620.0
2019-07-22 11:30:00,75.22,75.42,75.2,75.4,19820.0,59.8569,60.0161,59.841,60.0001,19820.0
2019-07-22 11:40:00,75.41,75.53,75.41,75.5,127999.0,60.0081,60.1036,60.0081,60.0797,127999.0
2019-07-22 11:50:00,75.5,75.72,75.44,75.57,127677.0,60.0797,60.2548,60.032,60.1354,127677.0
2019-07-22 12:00:00,75.57,75.57,75.35,75.43,30895.0,60.1354,60.1354,59.9604,60.024,30895.0
2019-07-22 12:10:00,75.42,75.51,75.41,75.48,21322.0,60.0161,60.0877,60.0081,60.0638,21322.0
2019-07-22 12:20:00,75.47,75.5,75.43,75.46,22811.0,60.0558,60.0797,60.024,60.0479,22811.0
2019-07-22 12:30:00,75.46,75.49,75.4,75.45,17373.0,60.0479,60.0718,60.0001,60.0399,17373.0
2019-07-22 12:40:00,75.46,75.63,75.45,75.62,110396.0,60.0479,60.1832,60.0399,60.1752,110396.0
2019-07-22 12:50:00,75.61,75.77,75.57,75.71,83226.0,60.1672,60.2946,60.1354,60.2468,83226.0
2019-07-22 13:00:00,75.71,75.72,75.46,75.46,29042.0,60.2468,60.2548,60.0479,60.0479,29042.0
2019-07-22 13:10:00,75.46,75.62,75.42,75.56,20112.0,60.0479,60.1752,60.0161,60.1275,20112.0
2019-07-22 13:20:00,75.55,75.55,75.48,75.52,32940.0,60.1195,60.1195,60.0638,60.0956,32940.0
2019-07-22 13:30:00,75.52,75.6,75.51,75.56,15938.0,60.0956,60.1593,60.0877,60.1275,15938.0
2019-07-22 13:40:00,75.56,75.68,75.56,75.63,26473.0,60.1275,60.223,60.1275,60.1832,26473.0
2019-07-22 13:50:00,75.61,75.68,75.56,75.58,16473.0,60.1672,60.223,60.1275,60.1434,16473.0
2019-07-22 14:00:00,75.57,75.66,75.57,75.59,18824.0,60.1354,60.207,60.1354,60.1513,18824.0
2019-07-22 14:10:00,75.59,75.68,75.57,75.61,20107.0,60.1513,60.223,60.1354,60.1672,20107.0
2019-07-22 14:20:00,75.59,75.61,75.56,75.58,14820.0,60.1513,60.1672,60.1275,60.1434,14820.0
2019-07-22 14:30:00,75.57,75.63,75.57,75.61,18129.0,60.1354,60.1832,60.1354,60.1672,18129.0
2019-07-22 14:40:00,75.63,75.64,75.56,75.6,24627.0,60.1832,60.1911,60.1275,60.1593,24627.0
2019-07-22 14:50:00,75.61,75.64,75.59,75.64,19744.0,60.1672,60.1911,60.1513,60.1911,19744.0
2019-07-22 15:00:00,75.62,75.83,75.62,75.76,40312.0,60.1752,60.3423,60.1752,60.2866,40312.0
2019-07-22 15:10:00,75.75,75.93,75.63,75.65,140723.0,60.2787,60.4219,60.1832,60.1991,140723.0
2019-07-22 15:20:00,75.65,75.74,75.59,75.73,53322.0,60.1991,60.2707,60.1513,60.2627,53322.0
2019-07-22 15:30:00,75.73,75.77,75.55,75.6,67615.0,60.2627,60.2946,60.1195,60.1593,67615.0
2019-07-22 15:40:00,75.59,75.73,75.58,75.71,66971.0,60.1513,60.2627,60.1434,60.2468,66971.0
2019-07-22 15:50:00,75.71,75.74,75.53,75.7,203657.0,60.2468,60.2707,60.1036,60.2389,203657.0
2019-07-23 09:30:00,75.84,75.99,75.66,75.84,105886.0,60.3503,60.4696,60.207,60.3503,105886.0
2019-07-23 09:40:00,75.87,76.61,75.83,76.61,111442.0,60.3741,60.963,60.3423,60.963,111442.0
2019-07-23 09:50:00,76.65,76.8,76.57,76.77,54130.0,60.9948,61.1142,60.9312,61.0903,54130.0
2019-07-23 10:00:00,76.71,76.71,76.24,76.5,102666.0,61.0426,61.0426,60.6686,60.8755,102666.0
2019-07-23 10:10:00,76.49,76.55,76.28,76.3,71803.0,60.8675,60.9153,60.7004,60.7163,71803.0
2019-07-23 10:20:00,76.32,76.49,76.15,76.25,103136.0,60.7322,60.8675,60.597,60.6765,103136.0
2019-07-23 10:30:00,76.28,76.28,76.01,76.05,20729.0,60.7004,60.7004,60.4856,60.5174,20729.0
2019-07-23 10:40:00,76.05,76.05,75.61,75.62,42003.0,60.5174,60.5174,60.1672,60.1752,42003.0
2019-07-23 10:50:00,75.62,75.71,75.51,75.65,24636.0,60.1752,60.2468,60.0877,60.1991,24636.0
2019-07-23 11:00:00,75.63,75.64,75.52,75.54,17799.0,60.1832,60.1911,60.0956,60.1115,17799.0
2019-07-23 11:10:00,75.55,75.76,75.52,75.73,15644.0,60.1195,60.2866,60.0956,60.2627,15644.0
2019-07-23 11:20:00,75.71,75.83,75.65,75.71,24550.0,60.2468,60.3423,60.1991,60.2468,24550.0
2019-07-23 11:30:00,75.7,75.73,75.61,75.7,13424.0,60.2389,60.2627,60.1672,60.2389,13424.0
2019-07-23 11:40:00,75.69,75.71,75.58,75.63,19138.0,60.2309,60.2468,60.1434,60.1832,19138.0
2019-07-23 11:50:00,75.62,75.8,75.59,75.77,14179.0,60.1752,60.3184,60.1513,60.2946,14179.0
2019-07-23 12:00:00,75.76,75.89,75.74,75.85,8866.0,60.2866,60.3901,60.2707,60.3582,8866.0
2019-07-23 12:10:00,75.84,75.91,75.76,75.81,14044.0,60.3503,60.406,60.2866,60.3264,14044.0
2019-07-23 12:20:00,75.77,75.81,75.72,75.73,6903.0,60.2946,60.3264,60.2548,60.2627,6903.0
2019-07-23 12:30:00,75.73,75.95,75.73,75.94,11915.0,60.2627,60.4378,60.2627,60.4298,11915.0
2019-07-23 12:40:00,75.94,75.94,75.87,75.9,6634.0,60.4298,60.4298,60.3741,60.398,6634.0
2019-07-23 12:50:00,75.9,76.02,75.85,76.02,8943.0,60.398,60.4935,60.3582,60.4935,8943.0
2019-07-23 13:00:00,76.04,76.08,76.03,76.04,21306.0,60.5094,60.5413,60.5015,60.5094,21306.0
2019-07-23 13:10:00,76.06,76.11,75.97,76.1,21154.0,60.5253,60.5651,60.4537,60.5572,21154.0
2019-07-23 13:20:00,76.11,76.15,76.07,76.11,11468.0,60.5651,60.597,60.5333,60.5651,11468.0
2019-07-23 13:30:00,76.1,76.33,76.1,76.21,40387.0,60.5572,60.7402,60.5572,60.6447,40387.0
2019-07-23 13:40:00,76.21,76.5,76.18,76.42,55071.0,60.6447,60.8755,60.6208,60.8118,55071.0
2019-07-23 13:50:00,76.45,76.64,76.45,76.59,47617.0,60.8357,60.9869,60.8357,60.9471,47617.0
2019-07-23 14:00:00,76.59,76.61,76.54,76.55,43009.0,60.9471,60.963,60.9073,60.9153,43009.0
2019-07-23 14:10:00,76.55,76.55,76.39,76.39,20035.0,60.9153,60.9153,60.7879,60.7879,20035.0
2019-07-23 14:20:00,76.39,76.42,76.35,76.38,21068.0,60.7879,60.8118,60.7561,60.78,21068.0
2019-07-23 14:30:00,76.38,76.39,76.31,76.33,19466.0,60.78,60.7879,60.7243,60.7402,19466.0
2019-07-23 14:40:00,76.32,76.41,76.3,76.39,18776.0,60.7322,60.8039,60.7163,60.7879,18776.0
2019-07-23 14:50:00,76.38,76.42,76.31,76.37,16912.0,60.78,60.8118,60.7243,60.772,16912.0
2019-07-23 15:00:00,76.37,76.56,76.36,76.48,23049.0,60.772,60.9232,60.7641,60.8596,23049.0
2019-07-23 15:10:00,76.48,76.52,76.39,76.42,27103.0,60.8596,60.8914,60.7879,60.8118,27103.0
2019-07-23 15:20:00,76.42,76.53,76.41,76.5,22672.0,60.8118,60.8993,60.8039,60.8755,22672.0
2019-07-23 15:30:00,76.52,76.54,76.45,76.45,37826.0,60.8914,60.9073,60.8357,60.8357,37826.0
2019-07-23 15:40:00,76.45,76.5,76.37,76.38,59738.0,60.8357,60.8755,60.772,60.78,59738.0
2019-07-23 15:50:00,76.38,76.52,76.3,76.51,138044.0,60.78,60.8914,60.7163,60.8834,138044.0
2019-07-24 09:30:00,76.48,77.32,76.41,77.28,92861.0,60.8596,61.528,60.8039,61.4962,92861.0
2019-07-24 09:40:00,77.26,77.43,77.13,77.38,29727.0,61.4802,61.6155,61.3768,61.5757,29727.0
2019-07-24 09:50:00,77.3,77.3,76.7,76.84,11718.0,61.5121,61.5121,61.0346,61.146,11718.0
2019-07-24 10:00:00,76.81,77.1,76.68,77.1,20098.0,61.1222,61.3529,61.0187,61.3529,20098.0
2019-07-24 10:10:00,77.1,77.14,76.95,77.06,24134.0,61.3529,61.3848,61.2336,61.3211,24134.0
2019-07-24 10:20:00,77.02,77.12,77.01,77.05,14414.0,61.2893,61.3688,61.2813,61.3131,14414.0
2019-07-24 10:30:00,77.07,77.12,76.98,77.08,15494.0,61.3291,61.3688,61.2574,61.337,15494.0
2019-07-24 10:40:00,77.08,77.09,76.94,76.94,15626.0,61.337,61.345,61.2256,61.2256,15626.0
2019-07-24 10:50:00,76.93,77.09,76.76,77.06,84319.0,61.2176,61.345,61.0824,61.3211,84319.0
2019-07-24 11:00:00,77.04,77.23,76.88,77.23,17579.0,61.3052,61.4564,61.1779,61.4564,17579.0
2019-07-24 11:10:00,77.24,77.33,77.19,77.23,17256.0,61.4643,61.536,61.4245,61.4564,17256.0
2019-07-24 11:20:00,77.22,77.31,77.15,77.3,17330.0,61.4484,61.52,61.3927,61.5121,17330.0
2019-07-24 11:30:00,77.31,77.32,77.23,77.28,17780.0,61.52,61.528,61.4564,61.4962,17780.0
2019-07-24 11:40:00,77.28,77.44,77.23,77.43,15438.0,61.4962,61.6235,61.4564,61.6155,15438.0
2019-07-24 11:50:00,77.42,77.49,77.4,77.42,26457.0,61.6076,61.6633,61.5917,61.6076,26457.0
2019-07-24 12:00:00,77.43,77.47,77.41,77.45,14983.0,61.6155,61.6474,61.5996,61.6314,14983.0
2019-07-24 12:10:00,77.46,77.51,77.42,77.51,12948.0,61.6394,61.6792,61.6076,61.6792,12948.0
2019-07-24 12:20:00,77.5,77.63,77.5,77.54,16368.0,61.6712,61.7747,61.6712,61.7031,16368.0
2019-07-24 12:30:00,77.55,77.65,77.55,77.63,11445.0,61.711,61.7906,61.711,61.7747,11445.0
2019-07-24 12:40:00,77.63,77.7,77.63,77.68,15299.0,61.7747,61.8304,61.7747,61.8145,15299.0
2019-07-24 12:50:00,77.69,77.76,77.68,77.76,13399.0,61.8224,61.8781,61.8145,61.8781,13399.0
2019-07-24 13:00:00,77.76,77.77,77.71,77.72,17999.0,61.8781,61.8861,61.8383,61.8463,17999.0
2019-07-24 13:10:00,77.72,77.75,77.7,77.71,13227.0,61.8463,61.8702,61.8304,61.8383,13227.0
2019-07-24 13:20:00,77.72,77.74,77.67,77.69,15612.0,61.8463,61.8622,61.8065,61.8224,15612.0
2019-07-24 13:30:00,77.69,77.81,77.67,77.76,22024.0,61.8224,61.9179,61.8065,61.8781,22024.0
2019-07-24 13:40:00,77.78,77.88,77.73,77.83,19846.0,61.894,61.9736,61.8543,61.9338,19846.0
2019-07-24 13:50:00,77.84,77.96,77.84,77.9,16550.0,61.9418,62.0373,61.9418,61.9895,16550.0
2019-07-24 14:00:00,77.89,77.96,77.89,77.92,18867.0,61.9816,62.0373,61.9816,62.0054,18867.0
2019-07-24 14:10:00,77.92,78.01,77.91,78.01,25362.0,62.0054,62.0771,61.9975,62.0771,25362.0
2019-07-24 14:20:00,78.01,78.04,77.97,77.98,25421.0,62.0771,62.1009,62.0452,62.0532,25421.0
2019-07-24 14:30:00,77.98,78.13,77.98,78.1,29649.0,62.0532,62.1726,62.0532,62.1487,29649.0
2019-07-24 14:40:00,78.09,78.13,78.05,78.07,16250.0,62.1407,62.1726,62.1089,62.1248,16250.0
2019-07-24 14:50:00,78.08,78.08,77.91,77.97,23900.0,62.1328,62.1328,61.9975,62.0452,23900.0
2019-07-24 15:00:00,77.94,78.03,77.93,78.01,19971.0,62.0214,62.093,62.0134,62.0771,19971.0
2019-07-24 15:10:00,78.01,78.05,77.97,77.98,45959.0,62.0771,62.1089,62.0452,62.0532,45959.0
2019-07-24 15:20:00,77.98,78.13,77.92,78.12,23835.0,62.0532,62.1726,62.0054,62.1646,23835.0
2019-07-24 15:30:00,78.09,78.12,78.06,78.07,40233.0,62.1407,62.1646,62.1169,62.1248,40233.0
2019-07-24 15:40:00,78.07,78.09,77.96,77.99,71631.0,62.1248,62.1407,62.0373,62.0612,71631.0
2019-07-24 15:50:00,77.98,78.01,77.78,77.87,171747.0,62.0532,62.0771,61.894,61.9657,171747.0
2019-07-25 09:30:00,76.8,78.53,76.8,78.27,106326.0,61.1142,62.4909,61.1142,62.284,106326.0
2019-07-25 09:40:00,78.27,78.37,78.02,78.17,29254.0,62.284,62.3635,62.085,62.2044,29254.0
2019-07-25 09:50:00,78.12,78.22,77.87,78.2,34302.0,62.1646,62.2442,61.9657,62.2283,34302.0
2019-07-25 10:00:00,78.19,78.19,77.93,78.02,19719.0,62.2203,62.2203,62.0134,62.085,19719.0
2019-07-25 10:10:00,78.01,78.09,77.73,77.82,61449.0,62.0771,62.1407,61.8543,61.9259,61449.0
2019-07-25 10:20:00,77.84,77.9,77.61,77.72,125506.0,61.9418,61.9895,61.7588,61.8463,125506.0
2019-07-25 10:30:00,77.73,77.76,77.63,77.71,38291.0,61.8543,61.8781,61.7747,61.8383,38291.0
2019-07-25 10:40:00,77.73,77.78,77.62,77.63,39335.0,61.8543,61.894,61.7667,61.7747,39335.0
2019-07-25 10:50:00,77.63,77.64,77.39,77.44,29826.0,61.7747,61.7826,61.5837,61.6235,29826.0
2019-07-25 11:00:00,77.45,77.68,77.29,77.68,37347.0,61.6314,61.8145,61.5041,61.8145,37347.0
2019-07-25 11:10:00,77.68,77.7,77.48,77.51,23985.0,61.8145,61.8304,61.6553,61.6792,23985.0
2019-07-25 11:20:00,77.51,77.52,77.26,77.28,21467.0,61.6792,61.6871,61.4802,61.4962,21467.0
2019-07-25 11:30:00,77.26,77.32,77.19,77.26,29969.0,61.4802,61.528,61.4245,61.4802,29969.0
2019-07-25 11:40:00,77.27,77.37,77.27,77.32,21976.0,61.4882,61.5678,61.4882,61.528,21976.0
2019-07-25 11:50:00,77.33,77.41,77.3,77.38,30710.0,61.536,61.5996,61.5121,61.5757,30710.0
2019-07-25 12:00:00,77.38,77.4,77.2,77.32,52778.0,61.5757,61.5917,61.4325,61.528,52778.0
2019-07-25 12:10:00,77.33,77.37,77.22,77.37,13859.0,61.536,61.5678,61.4484,61.5678,13859.0
2019-07-25 12:20:00,77.37,77.49,77.36,77.48,14776.0,61.5678,61.6633,61.5598,61.6553,14776.0
2019-07-25 12:30:00,77.45,77.48,77.35,77.35,19362.0,61.6314,61.6553,61.5519,61.5519,19362.0
2019-07-25 12:40:00,77.35,77.39,77.23,77.36,13100.0,61.5519,61.5837,61.4564,61.5598,13100.0
2019-07-25 12:50:00,77.37,77.38,77.27,77.28,12719.0,61.5678,61.5757,61.4882,61.4962,12719.0
2019-07-25 13:00:00,77.28,77.29,77.14,77.23,17169.0,61.4962,61.5041,61.3848,61.4564,17169.0
2019-07-25 13:10:00,77.22,77.24,77.1,77.11,35985.0,61.4484,61.4643,61.3529,61.3609,35985.0
2019-07-25 13:20:00,77.11,77.13,77.02,77.12,18350.0,61.3609,61.3768,61.2893,61.3688,18350.0
2019-07-25 13:30:00,77.13,77.16,77.06,77.09,23475.0,61.3768,61.4007,61.3211,61.345,23475.0
2019-07-25 13:40:00,77.09,77.14,77.06,77.1,20589.0,61.345,61.3848,61.3211,61.3529,20589.0
2019-07-25 13:50:00,77.11,77.27,77.11,77.23,14553.0,61.3609,61.4882,61.3609,61.4564,14553.0
2019-07-25 14:00:00,77.24,77.38,77.23,77.32,12291.0,61.4643,61.5757,61.4564,61.528,12291.0
2019-07-25 14:10:00,77.33,77.44,77.31,77.31,9084.0,61.536,61.6235,61.52,61.52,9084.0
2019-07-25 14:20:00,77.33,77.42,77.33,77.34,10960.0,61.536,61.6076,61.536,61.5439,10960.0
2019-07-25 14:30:00,77.33,77.33,77.2,77.24,10327.0,61.536,61.536,61.4325,61.4643,10327.0
2019-07-25 14:40:00,77.23,77.24,77.1,77.13,14896.0,61.4564,61.4643,61.3529,61.3768,14896.0
2019-07-25 14:50:00,77.12,77.16,77.03,77.07,18519.0,61.3688,61.4007,61.2972,61.3291,18519.0
2019-07-25 15:00:00,77.06,77.14,76.99,77.07,17397.0,61.3211,61.3848,61.2654,61.3291,17397.0
2019-07-25 15:10:00,77.07,77.1,77.03,77.08,17059.0,61.3291,61.3529,61.2972,61.337,17059.0
2019-07-25 15:20:00,77.08,77.19,77.07,77.14,20805.0,61.337,61.4245,61.3291,61.3848,20805.0
2019-07-25 15:30:00,77.14,77.22,77.12,77.17,43980.0,61.3848,61.4484,61.3688,61.4086,43980.0
2019-07-25 15:40:00,77.16,77.26,77.12,77.23,58428.0,61.4007,61.4802,61.3688,61.4564,58428.0
2019-07-25 15:50:00,77.24,77.28,76.92,77.07,208123.0,61.4643,61.4962,61.2097,61.3291,208123.0
2019-07-26 09:30:00,77.67,77.67,76.21,76.44,71385.0,61.8065,61.8065,60.6447,60.8277,71385.0
2019-07-26 09:40:00,76.44,76.97,76.41,76.95,25195.0,60.8277,61.2495,60.8039,61.2336,25195.0
2019-07-26 09:50:00,76.87,77.06,76.87,76.97,16191.0,61.1699,61.3211,61.1699,61.2495,16191.0
2019-07-26 10:00:00,77.02,77.21,76.87,77.1,19176.0,61.2893,61.4405,61.1699,61.3529,19176.0
2019-07-26 10:10:00,77.16,77.29,77.13,77.23,15894.0,61.4007,61.5041,61.3768,61.4564,15894.0
2019-07-26 10:20:00,77.24,77.39,77.21,77.22,45963.0,61.4643,61.5837,61.4405,61.4484,45963.0
2019-07-26 10:30:00,77.23,77.53,77.03,77.47,30216.0,61.4564,61.6951,61.2972,61.6474,30216.0
2019-07-26 10:40:00,77.46,77.64,77.42,77.63,23251.0,61.6394,61.7826,61.6076,61.7747,23251.0
2019-07-26 10:50:00,77.65,77.73,77.54,77.54,15142.0,61.7906,61.8543,61.7031,61.7031,15142.0
2019-07-26 11:00:00,77.54,77.56,77.37,77.37,21048.0,61.7031,61.719,61.5678,61.5678,21048.0
2019-07-26 11:10:00,77.42,77.58,77.39,77.58,26867.0,61.6076,61.7349,61.5837,61.7349,26867.0
2019-07-26 11:20:00,77.56,77.61,77.42,77.48,45499.0,61.719,61.7588,61.6076,61.6553,45499.0
2019-07-26 11:30:00,77.5,77.5,77.41,77.47,16176.0,61.6712,61.6712,61.5996,61.6474,16176.0
2019-07-26 11:40:00,77.46,77.63,77.33,77.63,28271.0,61.6394,61.7747,61.536,61.7747,28271.0
2019-07-26 11:50:00,77.61,77.7,77.54,77.64,19671.0,61.7588,61.8304,61.7031,61.7826,19671.0
2019-07-26 12:00:00,77.63,77.66,77.49,77.53,18564.0,61.7747,61.7986,61.6633,61.6951,18564.0
2019-07-26 12:10:00,77.54,77.55,77.29,77.29,29472.0,61.7031,61.711,61.5041,61.5041,29472.0
2019-07-26 12:20:00,77.31,77.56,77.28,77.52,59146.0,61.52,61.719,61.4962,61.6871,59146.0
2019-07-26 12:30:00,77.52,77.59,77.45,77.56,14015.0,61.6871,61.7428,61.6314,61.719,14015.0
2019-07-26 12:40:00,77.55,77.58,77.51,77.58,17719.0,61.711,61.7349,61.6792,61.7349,17719.0
2019-07-26 12:50:00,77.59,77.61,77.52,77.6,17910.0,61.7428,61.7588,61.6871,61.7508,17910.0
2019-07-26 13:00:00,77.61,77.68,77.54,77.68,17427.0,61.7588,61.8145,61.7031,61.8145,17427.0
2019-07-26 13:10:00,77.67,77.79,77.65,77.78,16762.0,61.8065,61.902,61.7906,61.894,16762.0
2019-07-26 13:20:00,77.79,77.81,77.72,77.72,19225.0,61.902,61.9179,61.8463,61.8463,19225.0
2019-07-26 13:30:00,77.72,77.9,77.68,77.87,39924.0,61.8463,61.9895,61.8145,61.9657,39924.0
2019-07-26 13:40:00,77.86,77.99,77.86,77.99,24618.0,61.9577,62.0612,61.9577,62.0612,24618.0
2019-07-26 13:50:00,77.99,78.03,77.88,77.88,30430.0,62.0612,62.093,61.9736,61.9736,30430.0
2019-07-26 14:00:00,77.88,77.95,77.87,77.91,20064.0,61.9736,62.0293,61.9657,61.9975,20064.0
2019-07-26 14:10:00,77.92,78.05,77.91,78.05,17963.0,62.0054,62.1089,61.9975,62.1089,17963.0
2019-07-26 14:20:00,78.05,78.05,77.98,78.0,14385.0,62.1089,62.1089,62.0532,62.0691,14385.0
2019-07-26 14:30:00,77.99,78.06,77.96,78.03,18571.0,62.0612,62.1169,62.0373,62.093,18571.0
2019-07-26 14:40:00,78.03,78.08,77.99,78.05,26448.0,62.093,62.1328,62.0612,62.1089,26448.0
2019-07-26 14:50:00,78.05,78.07,77.96,77.99,23691.0,62.1089,62.1248,62.0373,62.0612,23691.0
2019-07-26 15:00:00,77.99,78.05,77.97,77.97,21884.0,62.0612,62.1089,62.0452,62.0452,21884.0
2019-07-26 15:10:00,77.97,77.98,77.88,77.92,25737.0,62.0452,62.0532,61.9736,62.0054,25737.0
2019-07-26 15:20:00,77.92,77.93,77.76,77.81,38235.0,62.0054,62.0134,61.8781,61.9179,38235.0
2019-07-26 15:30:00,77.81,77.89,77.78,77.86,38402.0,61.9179,61.9816,61.894,61.9577,38402.0
2019-07-26 15:40:00,77.85,77.85,77.72,77.73,50752.0,61.9497,61.9497,61.8463,61.8543,50752.0
2019-07-26 15:50:00,77.74,77.9,77.73,77.75,102313.0,61.8622,61.9895,61.8543,61.8702,102313.0
2019-07-29 09:30:00,77.73,77.87,77.42,77.42,41645.0,61.8543,61.9657,61.6076,61.6076,41645.0
2019-07-29 09:40:00,77.51,77.78,77.43,77.69,74632.0,61.6792,61.894,61.6155,61.8224,74632.0
2019-07-29 09:50:00,77.66,77.74,77.47,77.56,20594.0,61.7986,61.8622,61.6474,61.719,20594.0
2019-07-29 10:00:00,77.53,77.73,77.5,77.63,25209.0,61.6951,61.8543,61.6712,61.7747,25209.0
2019-07-29 10:10:00,77.63,77.66,77.22,77.24,21704.0,61.7747,61.7986,61.4484,61.4643,21704.0
2019-07-29 10:20:00,77.3,77.3,77.08,77.12,13069.0,61.5121,61.5121,61.337,61.3688,13069.0
2019-07-29 10:30:00,77.15,77.18,77.05,77.11,21220.0,61.3927,61.4166,61.3131,61.3609,21220.0
2019-07-29 10:40:00,77.13,77.44,77.1,77.4,21876.0,61.3768,61.6235,61.3529,61.5917,21876.0
2019-07-29 10:50:00,77.41,77.7,77.41,77.53,21393.0,61.5996,61.8304,61.5996,61.6951,21393.0
2019-07-29 11:00:00,77.51,77.56,77.39,77.48,21915.0,61.6792,61.719,61.5837,61.6553,21915.0
2019-07-29 11:10:00,77.48,77.71,77.47,77.63,16733.0,61.6553,61.8383,61.6474,61.7747,16733.0
2019-07-29 11:20:00,77.64,77.64,77.51,77.54,10515.0,61.7826,61.7826,61.6792,61.7031,10515.0
2019-07-29 11:30:00,77.56,77.7,77.51,77.63,20079.0,61.719,61.8304,61.6792,61.7747,20079.0
2019-07-29 11:40:00,77.64,77.71,77.6,77.68,10870.0,61.7826,61.8383,61.7508,61.8145,10870.0
2019-07-29 11:50:00,77.71,77.74,77.64,77.72,14336.0,61.8383,61.8622,61.7826,61.8463,14336.0
2019-07-29 12:00:00,77.71,77.72,77.48,77.5,28611.0,61.8383,61.8463,61.6553,61.6712,28611.0
2019-07-29 12:10:00,77.49,77.52,77.43,77.5,51823.0,61.6633,61.6871,61.6155,61.6712,51823.0
2019-07-29 12:20:00,77.51,77.62,77.51,77.61,9812.0,61.6792,61.7667,61.6792,61.7588,9812.0
2019-07-29 12:30:00,77.61,77.65,77.48,77.49,12042.0,61.7588,61.7906,61.6553,61.6633,12042.0
2019-07-29 12:40:00,77.5,77.67,77.5,77.62,11469.0,61.6712,61.8065,61.6712,61.7667,11469.0
2019-07-29 12:50:00,77.62,77.71,77.6,77.71,9588.0,61.7667,61.8383,61.7508,61.8383,9588.0
2019-07-29 13:00:00,77.7,77.74,77.57,77.62,11590.0,61.8304,61.8622,61.7269,61.7667,11590.0
2019-07-29 13:10:00,77.65,77.69,77.63,77.66,8945.0,61.7906,61.8224,61.7747,61.7986,8945.0
2019-07-29 13:20:00,77.66,77.68,77.62,77.64,7144.0,61.7986,61.8145,61.7667,61.7826,7144.0
2019-07-29 13:30:00,77.62,77.67,77.57,77.58,9385.0,61.7667,61.8065,61.7269,61.7349,9385.0
2019-07-29 13:40:00,77.58,77.58,77.42,77.44,11388.0,61.7349,61.7349,61.6076,61.6235,11388.0
2019-07-29 13:50:00,77.44,77.52,77.42,77.52,5999.0,61.6235,61.6871,61.6076,61.6871,5999.0
2019-07-29 14:00:00,77.54,77.54,77.38,77.41,8973.0,61.7031,61.7031,61.5757,61.5996,8973.0
2019-07-29 14:10:00,77.42,77.54,77.42,77.45,10223.0,61.6076,61.7031,61.6076,61.6314,10223.0
2019-07-29 14:20:00,77.44,77.55,77.39,77.47,9455.0,61.6235,61.711,61.5837,61.6474,9455.0
2019-07-29 14:30:00,77.46,77.52,77.42,77.51,8039.0,61.6394,61.6871,61.6076,61.6792,8039.0
2019-07-29 14:40:00,77.52,77.58,77.49,77.54,8770.0,61.6871,61.7349,61.6633,61.7031,8770.0
2019-07-29 14:50:00,77.55,77.62,77.54,77.56,24683.0,61.711,61.7667,61.7031,61.719,24683.0
2019-07-29 15:00:00,77.57,77.68,77.49,77.67,11583.0,61.7269,61.8145,61.6633,61.8065,11583.0
2019-07-29 15:10:00,77.66,77.66,77.59,77.64,12831.0,61.7986,61.7986,61.7428,61.7826,12831.0
2019-07-29 15:20:00,77.65,77.73,77.62,77.67,13804.0,61.7906,61.8543,61.7667,61.8065,13804.0
2019-07-29 15:30:00,77.67,77.74,77.59,77.67,26373.0,61.8065,61.8622,61.7428,61.8065,26373.0
2019-07-29 15:40:00,77.7,77.77,77.68,77.71,30256.0,61.8304,61.8861,61.8145,61.8383,30256.0
2019-07-29 15:50:00,77.72,77.76,77.55,77.6,77903.0,61.8463,61.8781,61.711,61.7508,77903.0
2019-07-30 09:30:00,77.34,77.86,77.18,77.18,104812.0,61.5439,61.9577,61.4166,61.4166,104812.0
2019-07-30 09:40:00,77.21,77.46,77.03,77.39,27827.0,61.4405,61.6394,61.2972,61.5837,27827.0
2019-07-30 09:50:00,77.44,77.59,77.2,77.34,25202.0,61.6235,61.7428,61.4325,61.5439,25202.0
2019-07-30 10:00:00,77.34,77.55,77.34,77.48,27050.0,61.5439,61.711,61.5439,61.6553,27050.0
2019-07-30 10:10:00,77.47,77.47,77.15,77.33,17527.0,61.6474,61.6474,61.3927,61.536,17527.0
2019-07-30 10:20:00,77.31,77.32,77.13,77.31,13509.0,61.52,61.528,61.3768,61.52,13509.0
2019-07-30 10:30:00,77.3,77.37,77.25,77.28,17915.0,61.5121,61.5678,61.4723,61.4962,17915.0
2019-07-30 10:40:00,77.28,77.38,77.19,77.29,10972.0,61.4962,61.5757,61.4245,61.5041,10972.0
2019-07-30 10:50:00,77.29,77.34,77.16,77.25,33036.0,61.5041,61.5439,61.4007,61.4723,33036.0
2019-07-30 11:00:00,77.27,77.4,77.25,77.39,16893.0,61.4882,61.5917,61.4723,61.5837,16893.0
2019-07-30 11:10:00,77.39,77.44,77.1,77.15,77454.0,61.5837,61.6235,61.3529,61.3927,77454.0
2019-07-30 11:20:00,77.13,77.23,77.04,77.11,54892.0,61.3768,61.4564,61.3052,61.3609,54892.0
2019-07-30 11:30:00,77.12,77.24,77.1,77.16,60336.0,61.3688,61.4643,61.3529,61.4007,60336.0
2019-07-30 11:40:00,77.15,77.23,77.0,77.03,47712.0,61.3927,61.4564,61.2734,61.2972,47712.0
2019-07-30 11:50:00,77.02,77.16,76.95,77.02,39437.0,61.2893,61.4007,61.2336,61.2893,39437.0
2019-07-30 12:00:00,77.0,77.01,76.89,76.93,21474.0,61.2734,61.2813,61.1858,61.2176,21474.0
2019-07-30 12:10:00,76.93,76.95,76.84,76.88,34350.0,61.2176,61.2336,61.146,61.1779,34350.0
2019-07-30 12:20:00,76.87,76.93,76.82,76.91,47531.0,61.1699,61.2176,61.1301,61.2017,47531.0
2019-07-30 12:30:00,76.93,77.13,76.92,77.03,34786.0,61.2176,61.3768,61.2097,61.2972,34786.0
2019-07-30 12:40:00,77.03,77.2,76.94,77.07,47143.0,61.2972,61.4325,61.2256,61.3291,47143.0
2019-07-30 12:50:00,77.06,77.07,76.98,77.0,27625.0,61.3211,61.3291,61.2574,61.2734,27625.0
2019-07-30 13:00:00,77.0,77.01,76.95,76.99,13959.0,61.2734,61.2813,61.2336,61.2654,13959.0
2019-07-30 13:10:00,76.99,77.01,76.92,76.96,13628.0,61.2654,61.2813,61.2097,61.2415,13628.0
2019-07-30 13:20:00,76.97,76.97,76.9,76.93,22203.0,61.2495,61.2495,61.1938,61.2176,22203.0
2019-07-30 13:30:00,76.94,76.96,76.87,76.93,18034.0,61.2256,61.2415,61.1699,61.2176,18034.0
2019-07-30 13:40:00,76.92,76.93,76.83,76.83,23827.0,61.2097,61.2176,61.1381,61.1381,23827.0
2019-07-30 13:50:00,76.82,76.82,76.73,76.74,28456.0,61.1301,61.1301,61.0585,61.0665,28456.0
2019-07-30 14:00:00,76.74,76.9,76.74,76.87,32181.0,61.0665,61.1938,61.0665,61.1699,32181.0
2019-07-30 14:10:00,76.87,77.02,76.87,77.0,20403.0,61.1699,61.2893,61.1699,61.2734,20403.0
2019-07-30 14:20:00,76.99,77.06,76.98,77.01,20318.0,61.2654,61.3211,61.2574,61.2813,20318.0
2019-07-30 14:30:00,77.01,77.03,76.94,77.01,14822.0,61.2813,61.2972,61.2256,61.2813,14822.0
2019-07-30 14:40:00,77.02,77.07,76.97,76.99,15863.0,61.2893,61.3291,61.2495,61.2654,15863.0
2019-07-30 14:50:00,76.99,77.04,76.96,77.02,15040.0,61.2654,61.3052,61.2415,61.2893,15040.0
2019-07-30 15:00:00,77.01,77.05,76.91,76.94,21440.0,61.2813,61.3131,61.2017,61.2256,21440.0
2019-07-30 15:10:00,76.93,76.99,76.89,76.96,35051.0,61.2176,61.2654,61.1858,61.2415,35051.0
2019-07-30 15:20:00,76.97,76.97,76.82,76.86,31724.0,61.2495,61.2495,61.1301,61.1619,31724.0
2019-07-30 15:30:00,76.86,76.88,76.8,76.85,49423.0,61.1619,61.1779,61.1142,61.154,49423.0
2019-07-30 15:40:00,76.85,77.13,76.85,77.11,72899.0,61.154,61.3768,61.154,61.3609,72899.0
2019-07-30 15:50:00,77.11,77.11,76.85,77.01,194295.0,61.3609,61.3609,61.154,61.2813,194295.0
2019-07-31 09:30:00,76.83,77.4,76.82,77.38,64620.0,61.1381,61.5917,61.1301,61.5757,64620.0
2019-07-31 09:40:00,77.39,77.63,76.56,76.56,78151.0,61.5837,61.7747,60.9232,60.9232,78151.0
2019-07-31 09:50:00,76.56,76.9,76.42,76.88,18870.0,60.9232,61.1938,60.8118,61.1779,18870.0
2019-07-31 10:00:00,76.92,77.23,76.8,77.22,19517.0,61.2097,61.4564,61.1142,61.4484,19517.0
2019-07-31 10:10:00,77.31,77.36,77.17,77.19,17200.0,61.52,61.5598,61.4086,61.4245,17200.0
2019-07-31 10:20:00,77.16,77.17,76.93,76.99,10458.0,61.4007,61.4086,61.2176,61.2654,10458.0
2019-07-31 10:30:00,77.0,77.04,76.86,76.91,17102.0,61.2734,61.3052,61.1619,61.2017,17102.0
2019-07-31 10:40:00,76.91,77.05,76.82,76.94,57246.0,61.2017,61.3131,61.1301,61.2256,57246.0
2019-07-31 10:50:00,76.95,77.21,76.95,77.01,11911.0,61.2336,61.4405,61.2336,61.2813,11911.0
2019-07-31 11:00:00,77.06,77.14,77.03,77.14,22232.0,61.3211,61.3848,61.2972,61.3848,22232.0
2019-07-31 11:10:00,77.12,77.22,77.06,77.2,17986.0,61.3688,61.4484,61.3211,61.4325,17986.0
2019-07-31 11:20:00,77.19,77.44,77.18,77.36,14836.0,61.4245,61.6235,61.4166,61.5598,14836.0
2019-07-31 11:30:00,77.36,77.38,77.28,77.33,16402.0,61.5598,61.5757,61.4962,61.536,16402.0
2019-07-31 11:40:00,77.33,77.42,77.27,77.34,11934.0,61.536,61.6076,61.4882,61.5439,11934.0
2019-07-31 11:50:00,77.31,77.4,77.26,77.29,16860.0,61.52,61.5917,61.4802,61.5041,16860.0
2019-07-31 12:00:00,77.27,77.27,77.2,77.22,14363.0,61.4882,61.4882,61.4325,61.4484,14363.0
2019-07-31 12:10:00,77.2,77.23,77.1,77.13,9899.0,61.4325,61.4564,61.3529,61.3768,9899.0
2019-07-31 12:20:00,77.11,77.13,77.08,77.12,10428.0,61.3609,61.3768,61.337,61.3688,10428.0
2019-07-31 12:30:00,77.13,77.18,77.09,77.13,17063.0,61.3768,61.4166,61.345,61.3768,17063.0
2019-07-31 12:40:00,77.14,77.19,77.09,77.13,10455.0,61.3848,61.4245,61.345,61.3768,10455.0
2019-07-31 12:50:00,77.12,77.19,77.09,77.1,27299.0,61.3688,61.4245,61.345,61.3529,27299.0
2019-07-31 13:00:00,77.1,77.37,77.09,77.35,9586.0,61.3529,61.5678,61.345,61.5519,9586.0
2019-07-31 13:10:00,77.34,77.4,77.34,77.38,13177.0,61.5439,61.5917,61.5439,61.5757,13177.0
2019-07-31 13:20:00,77.39,77.56,77.38,77.56,18355.0,61.5837,61.719,61.5757,61.719,18355.0
2019-07-31 13:30:00,77.55,77.6,77.49,77.52,16075.0,61.711,61.7508,61.6633,61.6871,16075.0
2019-07-31 13:40:00,77.51,77.55,77.42,77.42,23301.0,61.6792,61.711,61.6076,61.6076,23301.0
2019-07-31 13:50:00,77.42,77.46,77.32,77.37,17505.0,61.6076,61.6394,61.528,61.5678,17505.0
2019-07-31 14:00:00,77.32,77.35,76.84,77.14,38187.0,61.528,61.5519,61.146,61.3848,38187.0
2019-07-31 14:10:00,77.14,77.19,77.04,77.1,34320.0,61.3848,61.4245,61.3052,61.3529,34320.0
2019-07-31 14:20:00,77.07,77.08,76.95,76.98,17593.0,61.3291,61.337,61.2336,61.2574,17593.0
2019-07-31 14:30:00,76.99,77.05,76.61,76.62,39808.0,61.2654,61.3131,60.963,60.971,39808.0
2019-07-31 14:40:00,76.61,76.74,76.2,76.22,30886.0,60.963,61.0665,60.6367,60.6527,30886.0
2019-07-31 14:50:00,76.2,76.2,75.56,76.14,45061.0,60.6367,60.6367,60.1275,60.589,45061.0
2019-07-31 15:00:00,76.1,76.52,76.04,76.46,35330.0,60.5572,60.8914,60.5094,60.8436,35330.0
2019-07-31 15:10:00,76.41,76.43,76.21,76.41,33813.0,60.8039,60.8198,60.6447,60.8039,33813.0
2019-07-31 15:20:00,76.4,76.66,76.38,76.61,30455.0,60.7959,61.0028,60.78,60.963,30455.0
2019-07-31 15:30:00,76.59,76.75,76.48,76.67,55316.0,60.9471,61.0744,60.8596,61.0108,55316.0
2019-07-31 15:40:00,76.67,76.82,76.59,76.76,60481.0,61.0108,61.1301,60.9471,61.0824,60481.0
2019-07-31 15:50:00,76.75,76.78,76.5,76.51,119144.0,61.0744,61.0983,60.8755,60.8834,119144.0
2019-08-01 09:30:00,76.71,76.71,76.15,76.17,53675.0,61.0426,61.0426,60.597,60.6129,53675.0
2019-08-01 09:40:00,76.14,76.76,76.11,76.72,56078.0,60.589,61.0824,60.5651,61.0505,56078.0
2019-08-01 09:50:00,76.73,77.11,76.7,77.04,51628.0,61.0585,61.3609,61.0346,61.3052,51628.0
2019-08-01 10:00:00,76.98,77.03,76.64,76.85,24336.0,61.2574,61.2972,60.9869,61.154,24336.0
2019-08-01 10:10:00,76.86,76.95,76.73,76.84,11045.0,61.1619,61.2336,61.0585,61.146,11045.0
2019-08-01 10:20:00,76.89,76.94,76.67,76.88,9692.0,61.1858,61.2256,61.0108,61.1779,9692.0
2019-08-01 10:30:00,76.85,76.97,76.74,76.74,36480.0,61.154,61.2495,61.0665,61.0665,36480.0
2019-08-01 10:40:00,76.78,76.95,76.77,76.9,15986.0,61.0983,61.2336,61.0903,61.1938,15986.0
2019-08-01 10:50:00,76.9,77.12,76.9,77.12,18854.0,61.1938,61.3688,61.1938,61.3688,18854.0
2019-08-01 11:00:00,77.1,77.23,77.0,77.07,23198.0,61.3529,61.4564,61.2734,61.3291,23198.0
2019-08-01 11:10:00,77.11,77.21,77.02,77.08,10173.0,61.3609,61.4405,61.2893,61.337,10173.0
2019-08-01 11:20:00,77.09,77.12,76.97,77.09,15597.0,61.345,61.3688,61.2495,61.345,15597.0
2019-08-01 11:30:00,77.08,77.1,76.94,77.06,10426.0,61.337,61.3529,61.2256,61.3211,10426.0
2019-08-01 11:40:00,77.07,77.2,77.05,77.17,14596.0,61.3291,61.4325,61.3131,61.4086,14596.0
2019-08-01 11:50:00,77.16,77.16,76.99,76.99,11426.0,61.4007,61.4007,61.2654,61.2654,11426.0
2019-08-01 12:00:00,76.97,77.03,76.92,76.96,8356.0,61.2495,61.2972,61.2097,61.2415,8356.0
2019-08-01 12:10:00,76.94,76.95,76.73,76.75,8891.0,61.2256,61.2336,61.0585,61.0744,8891.0
2019-08-01 12:20:00,76.73,76.85,76.72,76.83,10626.0,61.0585,61.154,61.0505,61.1381,10626.0
2019-08-01 12:30:00,76.84,76.88,76.75,76.88,13022.0,61.146,61.1779,61.0744,61.1779,13022.0
2019-08-01 12:40:00,76.89,76.96,76.78,76.83,14576.0,61.1858,61.2415,61.0983,61.1381,14576.0
2019-08-01 12:50:00,76.86,76.91,76.82,76.91,5687.0,61.1619,61.2017,61.1301,61.2017,5687.0
2019-08-01 13:00:00,76.92,76.92,76.83,76.89,10331.0,61.2097,61.2097,61.1381,61.1858,10331.0
2019-08-01 13:10:00,76.87,76.88,76.79,76.79,7976.0,61.1699,61.1779,61.1062,61.1062,7976.0
2019-08-01 13:20:00,76.78,76.92,76.11,76.13,30474.0,61.0983,61.2097,60.5651,60.581,30474.0
2019-08-01 13:30:00,76.11,76.13,71.01,71.17,515006.0,60.5651,60.581,56.5068,56.6341,515006.0
2019-08-01 13:40:00,71.2,71.81,69.11,69.76,785997.0,56.658,57.1434,54.9948,55.5121,785997.0
2019-08-01 13:50:00,69.51,71.25,69.51,71.2,441060.0,55.3131,56.6977,55.3131,56.658,441060.0
2019-08-01 14:00:00,71.23,71.32,69.89,70.78,291154.0,56.6818,56.7534,55.6155,56.3237,291154.0
2019-08-01 14:10:00,70.76,70.86,69.47,70.04,319220.0,56.3078,56.3874,55.2813,55.7349,319220.0
2019-08-01 14:20:00,70.09,70.1,69.05,69.7,173837.0,55.7747,55.7826,54.9471,55.4643,173837.0
2019-08-01 14:30:00,69.7,69.82,68.56,68.56,184741.0,55.4643,55.5598,54.5572,54.5572,184741.0
2019-08-01 14:40:00,68.54,69.7,68.41,69.67,309733.0,54.5412,55.4643,54.4378,55.4404,309733.0
2019-08-01 14:50:00,69.69,69.91,68.89,68.95,240653.0,55.4564,55.6314,54.8198,54.8675,240653.0
2019-08-01 15:00:00,68.95,69.16,68.39,68.55,281694.0,54.8675,55.0346,54.4219,54.5492,281694.0
2019-08-01 15:10:00,68.57,68.81,68.36,68.62,270703.0,54.5651,54.7561,54.398,54.6049,270703.0
2019-08-01 15:20:00,68.62,68.64,68.24,68.26,293129.0,54.6049,54.6208,54.3025,54.3184,293129.0
2019-08-01 15:30:00,68.26,68.62,68.19,68.45,395183.0,54.3184,54.6049,54.2627,54.4696,395183.0
2019-08-01 15:40:00,68.45,68.48,67.94,67.97,366816.0,54.4696,54.4935,54.0638,54.0877,366816.0
2019-08-01 15:50:00,67.98,68.35,67.87,68.23,734715.0,54.0956,54.39,54.0081,54.2946,734715.0
2019-08-02 09:30:00,68.26,68.6,67.42,68.47,234067.0,54.3184,54.589,53.65,54.4855,234067.0
2019-08-02 09:40:00,68.37,68.38,67.3,67.4,187515.0,54.406,54.4139,53.5545,53.6341,187515.0
2019-08-02 09:50:00,67.39,67.77,67.14,67.52,165367.0,53.6261,53.9285,53.4272,53.7296,165367.0
2019-08-02 10:00:00,67.52,67.73,67.23,67.24,129238.0,53.7296,53.8967,53.4988,53.5068,129238.0
2019-08-02 10:10:00,67.26,67.52,67.02,67.49,135627.0,53.5227,53.7296,53.3317,53.7057,135627.0
2019-08-02 10:20:00,67.5,68.36,67.49,68.35,177334.0,53.7137,54.398,53.7057,54.39,177334.0
2019-08-02 10:30:00,68.35,68.65,68.14,68.21,149755.0,54.39,54.6288,54.2229,54.2786,149755.0
2019-08-02 10:40:00,68.22,68.32,67.81,67.86,93747.0,54.2866,54.3662,53.9603,54.0001,93747.0
2019-08-02 10:50:00,67.81,67.83,67.39,67.39,95113.0,53.9603,53.9763,53.6261,53.6261,95113.0
2019-08-02 11:00:00,67.38,67.93,67.3,67.92,99169.0,53.6182,54.0558,53.5545,54.0479,99169.0
2019-08-02 11:10:00,67.92,68.49,67.92,68.47,43061.0,54.0479,54.5015,54.0479,54.4855,43061.0
2019-08-02 11:20:00,68.48,68.58,68.39,68.43,46521.0,54.4935,54.5731,54.4219,54.4537,46521.0
2019-08-02 11:30:00,68.45,68.63,68.05,68.06,49375.0,54.4696,54.6129,54.1513,54.1593,49375.0
2019-08-02 11:40:00,68.06,68.32,68.02,68.31,50969.0,54.1593,54.3662,54.1274,54.3582,50969.0
2019-08-02 11:50:00,68.33,68.78,68.27,68.75,57590.0,54.3741,54.7322,54.3264,54.7084,57590.0
2019-08-02 12:00:00,68.76,68.77,68.45,68.59,36223.0,54.7163,54.7243,54.4696,54.581,36223.0
2019-08-02 12:10:00,68.62,68.69,68.48,68.62,36088.0,54.6049,54.6606,54.4935,54.6049,36088.0
2019-08-02 12:20:00,68.59,68.69,68.45,68.66,19798.0,54.581,54.6606,54.4696,54.6367,19798.0
2019-08-02 12:30:00,68.66,68.66,68.51,68.56,23848.0,54.6367,54.6367,54.5174,54.5572,23848.0
2019-08-02 12:40:00,68.54,68.58,68.29,68.36,31730.0,54.5412,54.5731,54.3423,54.398,31730.0
2019-08-02 12:50:00,68.31,68.31,68.2,68.23,23180.0,54.3582,54.3582,54.2707,54.2946,23180.0
2019-08-02 13:00:00,68.23,68.26,68.09,68.19,28655.0,54.2946,54.3184,54.1831,54.2627,28655.0
2019-08-02 13:10:00,68.19,68.24,68.13,68.2,21156.0,54.2627,54.3025,54.215,54.2707,21156.0
2019-08-02 13:20:00,68.2,68.29,68.1,68.1,26163.0,54.2707,54.3423,54.1911,54.1911,26163.0
2019-08-02 13:30:00,68.11,68.11,68.01,68.04,22242.0,54.1991,54.1991,54.1195,54.1434,22242.0
2019-08-02 13:40:00,68.03,68.21,68.03,68.17,42806.0,54.1354,54.2786,54.1354,54.2468,42806.0
2019-08-02 13:50:00,68.16,68.25,68.1,68.2,47493.0,54.2389,54.3105,54.1911,54.2707,47493.0
2019-08-02 14:00:00,68.18,68.47,68.13,68.38,30325.0,54.2548,54.4855,54.215,54.4139,30325.0
2019-08-02 14:10:00,68.39,68.58,68.37,68.51,64738.0,54.4219,54.5731,54.406,54.5174,64738.0
2019-08-02 14:20:00,68.5,68.66,68.43,68.56,45373.0,54.5094,54.6367,54.4537,54.5572,45373.0
2019-08-02 14:30:00,68.56,68.66,68.52,68.66,33190.0,54.5572,54.6367,54.5253,54.6367,33190.0
2019-08-02 14:40:00,68.64,68.69,68.49,68.54,28903.0,54.6208,54.6606,54.5015,54.5412,28903.0
2019-08-02 14:50:00,68.52,68.6,68.43,68.52,29070.0,54.5253,54.589,54.4537,54.5253,29070.0
2019-08-02 15:00:00,68.51,68.68,68.5,68.58,39724.0,54.5174,54.6526,54.5094,54.5731,39724.0
2019-08-02 15:10:00,68.57,68.7,68.52,68.7,46749.0,54.5651,54.6686,54.5253,54.6686,46749.0
2019-08-02 15:20:00,68.7,68.97,68.68,68.9,68880.0,54.6686,54.8834,54.6526,54.8277,68880.0
2019-08-02 15:30:00,68.89,68.92,68.58,68.69,104071.0,54.8198,54.8436,54.5731,54.6606,104071.0
2019-08-02 15:40:00,68.69,68.72,68.63,68.67,93738.0,54.6606,54.6845,54.6129,54.6447,93738.0
2019-08-02 15:50:00,68.67,68.7,68.44,68.52,239088.0,54.6447,54.6686,54.4617,54.5253,239088.0
2019-08-05 09:30:00,66.8,66.8,66.02,66.1,116501.0,53.1566,53.1566,52.5359,52.5996,116501.0
2019-08-05 09:40:00,66.1,66.14,65.69,65.74,106390.0,52.5996,52.6314,52.2733,52.3131,106390.0
2019-08-05 09:50:00,65.67,65.67,64.94,65.1,125311.0,52.2574,52.2574,51.6765,51.8038,125311.0
2019-08-05 10:00:00,65.01,65.18,64.94,65.05,47092.0,51.7322,51.8675,51.6765,51.764,47092.0
2019-08-05 10:10:00,65.08,65.59,65.01,65.23,113144.0,51.7879,52.1938,51.7322,51.9073,113144.0
2019-08-05 10:20:00,65.21,65.47,65.08,65.17,31474.0,51.8914,52.0983,51.7879,51.8595,31474.0
2019-08-05 10:30:00,65.11,65.2,64.87,64.92,28802.0,51.8118,51.8834,51.6208,51.6606,28802.0
2019-08-05 10:40:00,64.91,65.08,64.86,64.99,38867.0,51.6526,51.7879,51.6129,51.7163,38867.0
2019-08-05 10:50:00,64.98,65.32,64.98,65.28,36297.0,51.7083,51.9789,51.7083,51.9471,36297.0
2019-08-05 11:00:00,65.26,65.47,65.25,65.36,89644.0,51.9312,52.0983,51.9232,52.0107,89644.0
2019-08-05 11:10:00,65.4,65.56,65.36,65.46,46111.0,52.0426,52.1699,52.0107,52.0903,46111.0
2019-08-05 11:20:00,65.41,65.46,65.29,65.38,34057.0,52.0505,52.0903,51.955,52.0266,34057.0
2019-08-05 11:30:00,65.4,65.46,65.21,65.23,57817.0,52.0426,52.0903,51.8914,51.9073,57817.0
2019-08-05 11:40:00,65.23,65.26,65.09,65.19,37093.0,51.9073,51.9312,51.7959,51.8755,37093.0
2019-08-05 11:50:00,65.19,65.24,65.04,65.04,21086.0,51.8755,51.9152,51.7561,51.7561,21086.0
2019-08-05 12:00:00,65.04,65.25,65.0,65.17,50970.0,51.7561,51.9232,51.7243,51.8595,50970.0
2019-08-05 12:10:00,65.16,65.58,65.12,65.57,41313.0,51.8516,52.1858,51.8197,52.1778,41313.0
2019-08-05 12:20:00,65.59,65.7,65.41,65.45,88371.0,52.1938,52.2813,52.0505,52.0823,88371.0
2019-08-05 12:30:00,65.47,65.57,65.38,65.57,24809.0,52.0983,52.1778,52.0266,52.1778,24809.0
2019-08-05 12:40:00,65.59,65.6,65.38,65.38,22674.0,52.1938,52.2017,52.0266,52.0266,22674.0
2019-08-05 12:50:00,65.38,65.47,65.11,65.2,28190.0,52.0266,52.0983,51.8118,51.8834,28190.0
2019-08-05 13:00:00,65.18,65.3,65.13,65.27,56528.0,51.8675,51.963,51.8277,51.9391,56528.0
2019-08-05 13:10:00,65.26,65.34,65.19,65.32,53698.0,51.9312,51.9948,51.8755,51.9789,53698.0
2019-08-05 13:20:00,65.36,65.49,65.24,65.25,20359.0,52.0107,52.1142,51.9152,51.9232,20359.0
2019-08-05 13:30:00,65.25,65.35,65.07,65.34,25091.0,51.9232,52.0028,51.78,51.9948,25091.0
2019-08-05 13:40:00,65.34,65.43,65.26,65.35,101520.0,51.9948,52.0664,51.9312,52.0028,101520.0
2019-08-05 13:50:00,65.32,65.4,65.22,65.26,71537.0,51.9789,52.0426,51.8993,51.9312,71537.0
2019-08-05 14:00:00,65.24,65.27,65.18,65.19,44625.0,51.9152,51.9391,51.8675,51.8755,44625.0
2019-08-05 14:10:00,65.18,65.31,65.17,65.3,28391.0,51.8675,51.9709,51.8595,51.963,28391.0
2019-08-05 14:20:00,65.28,65.31,65.18,65.21,46775.0,51.9471,51.9709,51.8675,51.8914,46775.0
2019-08-05 14:30:00,65.2,65.41,65.17,65.26,93981.0,51.8834,52.0505,51.8595,51.9312,93981.0
2019-08-05 14:40:00,65.28,65.61,65.25,65.53,62566.0,51.9471,52.2097,51.9232,52.146,62566.0
2019-08-05 14:50:00,65.5,65.68,65.49,65.59,39812.0,52.1221,52.2654,52.1142,52.1938,39812.0
2019-08-05 15:00:00,65.59,65.72,65.39,65.43,42844.0,52.1938,52.2972,52.0346,52.0664,42844.0
2019-08-05 15:10:00,65.42,65.87,65.42,65.83,46353.0,52.0585,52.4166,52.0585,52.3847,46353.0
2019-08-05 15:20:00,65.82,66.07,65.8,65.85,72720.0,52.3768,52.5757,52.3609,52.4007,72720.0
2019-08-05 15:30:00,65.79,66.24,65.72,66.23,143976.0,52.3529,52.711,52.2972,52.703,143976.0
2019-08-05 15:40:00,66.22,66.33,66.02,66.12,131131.0,52.6951,52.7826,52.5359,52.6155,131131.0
2019-08-05 15:50:00,66.1,66.3,66.02,66.11,254813.0,52.5996,52.7587,52.5359,52.6075,254813.0
2019-08-06 09:30:00,66.55,66.96,66.27,66.42,52743.0,52.9577,53.2839,52.7349,52.8542,52743.0
2019-08-06 09:40:00,66.41,66.64,66.04,66.2,38353.0,52.8463,53.0293,52.5518,52.6792,38353.0
2019-08-06 09:50:00,66.16,66.36,66.1,66.27,41576.0,52.6473,52.8065,52.5996,52.7349,41576.0
2019-08-06 10:00:00,66.34,66.43,66.15,66.24,30118.0,52.7906,52.8622,52.6394,52.711,30118.0
2019-08-06 10:10:00,66.24,66.29,65.88,66.06,34737.0,52.711,52.7508,52.4245,52.5678,34737.0
2019-08-06 10:20:00,66.07,66.34,65.99,66.3,26159.0,52.5757,52.7906,52.5121,52.7587,26159.0
2019-08-06 10:30:00,66.28,66.44,66.2,66.42,28319.0,52.7428,52.8701,52.6792,52.8542,28319.0
2019-08-06 10:40:00,66.44,66.65,66.42,66.55,91604.0,52.8701,53.0373,52.8542,52.9577,91604.0
2019-08-06 10:50:00,66.56,66.93,66.55,66.89,107824.0,52.9656,53.2601,52.9577,53.2282,107824.0
2019-08-06 11:00:00,66.89,67.02,66.82,66.87,75685.0,53.2282,53.3317,53.1725,53.2123,75685.0
2019-08-06 11:10:00,66.87,66.88,66.65,66.7,57736.0,53.2123,53.2203,53.0373,53.077,57736.0
2019-08-06 11:20:00,66.7,66.73,66.53,66.53,56667.0,53.077,53.1009,52.9418,52.9418,56667.0
2019-08-06 11:30:00,66.54,66.66,66.45,66.62,44244.0,52.9497,53.0452,52.8781,53.0134,44244.0
2019-08-06 11:40:00,66.61,66.79,66.57,66.79,21356.0,53.0054,53.1487,52.9736,53.1487,21356.0
2019-08-06 11:50:00,66.78,66.87,66.57,66.85,51823.0,53.1407,53.2123,52.9736,53.1964,51823.0
2019-08-06 12:00:00,66.87,66.91,66.62,66.72,55712.0,53.2123,53.2442,53.0134,53.093,55712.0
2019-08-06 12:10:00,66.73,66.8,66.61,66.63,16915.0,53.1009,53.1566,53.0054,53.0213,16915.0
2019-08-06 12:20:00,66.64,66.69,66.56,66.63,25365.0,53.0293,53.0691,52.9656,53.0213,25365.0
2019-08-06 12:30:00,66.62,66.78,66.59,66.76,12050.0,53.0134,53.1407,52.9895,53.1248,12050.0
2019-08-06 12:40:00,66.76,66.8,66.6,66.62,13519.0,53.1248,53.1566,52.9975,53.0134,13519.0
2019-08-06 12:50:00,66.62,66.65,66.53,66.57,22000.0,53.0134,53.0373,52.9418,52.9736,22000.0
2019-08-06 13:00:00,66.59,66.84,66.59,66.81,26038.0,52.9895,53.1885,52.9895,53.1646,26038.0
2019-08-06 13:10:00,66.79,66.82,66.73,66.73,20640.0,53.1487,53.1725,53.1009,53.1009,20640.0
2019-08-06 13:20:00,66.76,66.9,66.72,66.79,24646.0,53.1248,53.2362,53.093,53.1487,24646.0
2019-08-06 13:30:00,66.8,66.97,66.79,66.97,18272.0,53.1566,53.2919,53.1487,53.2919,18272.0
2019-08-06 13:40:00,66.98,67.0,66.92,66.95,24159.0,53.2999,53.3158,53.2521,53.276,24159.0
2019-08-06 13:50:00,66.94,67.06,66.93,67.05,24902.0,53.268,53.3635,53.2601,53.3556,24902.0
2019-08-06 14:00:00,67.03,67.16,66.99,67.16,26492.0,53.3396,53.4431,53.3078,53.4431,26492.0
2019-08-06 14:10:00,67.18,67.59,67.18,67.52,139400.0,53.459,53.7853,53.459,53.7296,139400.0
2019-08-06 14:20:00,67.53,67.55,67.41,67.47,27397.0,53.7375,53.7534,53.642,53.6898,27397.0
2019-08-06 14:30:00,67.47,67.6,67.42,67.42,33148.0,53.6898,53.7932,53.65,53.65,33148.0
2019-08-06 14:40:00,67.4,67.58,67.38,67.48,19599.0,53.6341,53.7773,53.6182,53.6977,19599.0
2019-08-06 14:50:00,67.51,67.55,67.39,67.44,20786.0,53.7216,53.7534,53.6261,53.6659,20786.0
2019-08-06 15:00:00,67.45,67.57,67.43,67.52,27143.0,53.6739,53.7694,53.6579,53.7296,27143.0
2019-08-06 15:10:00,67.5,67.67,67.49,67.63,33598.0,53.7137,53.8489,53.7057,53.8171,33598.0
2019-08-06 15:20:00,67.64,67.69,67.5,67.59,34444.0,53.8251,53.8648,53.7137,53.7853,34444.0
2019-08-06 15:30:00,67.58,67.73,67.52,67.72,56366.0,53.7773,53.8967,53.7296,53.8887,56366.0
2019-08-06 15:40:00,67.72,67.86,67.68,67.77,73236.0,53.8887,54.0001,53.8569,53.9285,73236.0
2019-08-06 15:50:00,67.77,67.87,67.63,67.71,286862.0,53.9285,54.0081,53.8171,53.8808,286862.0
2019-08-07 09:30:00,67.02,67.02,65.76,66.24,120426.0,53.3317,53.3317,52.329,52.711,120426.0
2019-08-07 09:40:00,66.23,66.52,65.96,66.3,172520.0,52.703,52.9338,52.4882,52.7587,172520.0
2019-08-07 09:50:00,66.31,66.41,65.9,66.11,71805.0,52.7667,52.8463,52.4404,52.6075,71805.0
2019-08-07 10:00:00,66.11,66.57,65.93,66.57,49434.0,52.6075,52.9736,52.4643,52.9736,49434.0
2019-08-07 10:10:00,66.57,66.98,66.57,66.84,34779.0,52.9736,53.2999,52.9736,53.1885,34779.0
2019-08-07 10:20:00,66.87,66.95,66.73,66.79,43461.0,53.2123,53.276,53.1009,53.1487,43461.0
2019-08-07 10:30:00,66.78,67.27,66.76,67.21,40019.0,53.1407,53.5306,53.1248,53.4829,40019.0
2019-08-07 10:40:00,67.17,67.28,66.91,67.04,17759.0,53.4511,53.5386,53.2442,53.3476,17759.0
2019-08-07 10:50:00,67.06,67.37,67.04,67.37,18116.0,53.3635,53.6102,53.3476,53.6102,18116.0
2019-08-07 11:00:00,67.36,67.44,67.13,67.41,89978.0,53.6022,53.6659,53.4192,53.642,89978.0
2019-08-07 11:10:00,67.4,67.56,67.25,67.45,37952.0,53.6341,53.7614,53.5147,53.6739,37952.0
2019-08-07 11:20:00,67.45,67.54,67.34,67.39,35115.0,53.6739,53.7455,53.5863,53.6261,35115.0
2019-08-07 11:30:00,67.34,67.48,67.33,67.38,23416.0,53.5863,53.6977,53.5784,53.6182,23416.0
2019-08-07 11:40:00,67.39,67.39,67.07,67.1,41434.0,53.6261,53.6261,53.3715,53.3953,41434.0
2019-08-07 11:50:00,67.1,67.11,66.93,67.0,27106.0,53.3953,53.4033,53.2601,53.3158,27106.0
2019-08-07 12:00:00,67.02,67.05,66.9,66.93,11672.0,53.3317,53.3556,53.2362,53.2601,11672.0
2019-08-07 12:10:00,66.96,66.98,66.8,66.88,15799.0,53.2839,53.2999,53.1566,53.2203,15799.0
2019-08-07 12:20:00,66.85,66.87,66.68,66.82,30708.0,53.1964,53.2123,53.0611,53.1725,30708.0
2019-08-07 12:30:00,66.85,66.98,66.8,66.98,16807.0,53.1964,53.2999,53.1566,53.2999,16807.0
2019-08-07 12:40:00,66.97,67.19,66.95,66.97,11807.0,53.2919,53.467,53.276,53.2919,11807.0
2019-08-07 12:50:00,66.98,67.12,66.98,67.03,9762.0,53.2999,53.4113,53.2999,53.3396,9762.0
2019-08-07 13:00:00,67.03,67.17,67.03,67.13,8504.0,53.3396,53.4511,53.3396,53.4192,8504.0
2019-08-07 13:10:00,67.12,67.14,67.03,67.13,9062.0,53.4113,53.4272,53.3396,53.4192,9062.0
2019-08-07 13:20:00,67.14,67.21,67.03,67.2,11727.0,53.4272,53.4829,53.3396,53.4749,11727.0
2019-08-07 13:30:00,67.21,67.45,67.19,67.39,14963.0,53.4829,53.6739,53.467,53.6261,14963.0
2019-08-07 13:40:00,67.4,67.44,67.32,67.34,17971.0,53.6341,53.6659,53.5704,53.5863,17971.0
2019-08-07 13:50:00,67.32,67.4,67.28,67.28,19644.0,53.5704,53.6341,53.5386,53.5386,19644.0
2019-08-07 14:00:00,67.29,67.44,67.25,67.42,16590.0,53.5465,53.6659,53.5147,53.65,16590.0
2019-08-07 14:10:00,67.44,67.44,67.09,67.12,72253.0,53.6659,53.6659,53.3874,53.4113,72253.0
2019-08-07 14:20:00,67.13,67.3,67.13,67.3,15971.0,53.4192,53.5545,53.4192,53.5545,15971.0
2019-08-07 14:30:00,67.31,67.36,67.27,67.28,32333.0,53.5625,53.6022,53.5306,53.5386,32333.0
2019-08-07 14:40:00,67.29,67.55,67.27,67.42,25728.0,53.5465,53.7534,53.5306,53.65,25728.0
2019-08-07 14:50:00,67.46,67.61,67.42,67.6,21725.0,53.6818,53.8012,53.65,53.7932,21725.0
2019-08-07 15:00:00,67.59,67.61,67.41,67.51,25586.0,53.7853,53.8012,53.642,53.7216,25586.0
2019-08-07 15:10:00,67.5,67.65,67.46,67.65,36497.0,53.7137,53.833,53.6818,53.833,36497.0
2019-08-07 15:20:00,67.65,67.87,67.64,67.87,29402.0,53.833,54.0081,53.8251,54.0081,29402.0
2019-08-07 15:30:00,67.86,67.97,67.8,67.96,56166.0,54.0001,54.0877,53.9524,54.0797,56166.0
2019-08-07 15:40:00,67.96,67.96,67.75,67.77,65313.0,54.0797,54.0797,53.9126,53.9285,65313.0
2019-08-07 15:50:00,67.75,67.87,67.63,67.71,122546.0,53.9126,54.0081,53.8171,53.8808,122546.0
2019-08-08 09:30:00,68.49,69.15,68.06,68.1,52113.0,54.5015,55.0267,54.1593,54.1911,52113.0
2019-08-08 09:40:00,68.12,68.61,68.1,68.29,23231.0,54.207,54.5969,54.1911,54.3423,23231.0
2019-08-08 09:50:00,68.29,68.83,68.14,68.74,81211.0,54.3423,54.772,54.2229,54.7004,81211.0
2019-08-08 10:00:00,68.74,68.94,68.61,68.83,31087.0,54.7004,54.8595,54.5969,54.772,31087.0
2019-08-08 10:10:00,68.81,68.82,68.6,68.75,15766.0,54.7561,54.7641,54.589,54.7084,15766.0
2019-08-08 10:20:00,68.72,68.73,68.52,68.56,13610.0,54.6845,54.6924,54.5253,54.5572,13610.0
2019-08-08 10:30:00,68.55,68.61,68.47,68.56,19177.0,54.5492,54.5969,54.4855,54.5572,19177.0
2019-08-08 10:40:00,68.56,68.67,68.51,68.57,59788.0,54.5572,54.6447,54.5174,54.5651,59788.0
2019-08-08 10:50:00,68.57,68.84,68.52,68.84,46435.0,54.5651,54.78,54.5253,54.78,46435.0
2019-08-08 11:00:00,68.84,68.86,68.58,68.58,15303.0,54.78,54.7959,54.5731,54.5731,15303.0
2019-08-08 11:10:00,68.56,68.63,68.49,68.6,23519.0,54.5572,54.6129,54.5015,54.589,23519.0
2019-08-08 11:20:00,68.58,68.65,68.29,68.3,30412.0,54.5731,54.6288,54.3423,54.3503,30412.0
2019-08-08 11:30:00,68.29,68.35,68.21,68.33,30114.0,54.3423,54.39,54.2786,54.3741,30114.0
2019-08-08 11:40:00,68.33,68.35,68.24,68.31,13363.0,54.3741,54.39,54.3025,54.3582,13363.0
2019-08-08 11:50:00,68.28,68.44,68.24,68.42,28163.0,54.3343,54.4617,54.3025,54.4457,28163.0
2019-08-08 12:00:00,68.44,68.52,68.35,68.5,28953.0,54.4617,54.5253,54.39,54.5094,28953.0
2019-08-08 12:10:00,68.51,68.54,68.35,68.38,19844.0,54.5174,54.5412,54.39,54.4139,19844.0
2019-08-08 12:20:00,68.38,68.52,68.38,68.49,22244.0,54.4139,54.5253,54.4139,54.5015,22244.0
2019-08-08 12:30:00,68.47,68.58,68.44,68.49,26318.0,54.4855,54.5731,54.4617,54.5015,26318.0
2019-08-08 12:40:00,68.5,68.58,68.39,68.49,24218.0,54.5094,54.5731,54.4219,54.5015,24218.0
2019-08-08 12:50:00,68.48,68.64,68.46,68.63,19090.0,54.4935,54.6208,54.4776,54.6129,19090.0
2019-08-08 13:00:00,68.63,68.67,68.59,68.62,18677.0,54.6129,54.6447,54.581,54.6049,18677.0
2019-08-08 13:10:00,68.57,68.65,68.55,68.56,11953.0,54.5651,54.6288,54.5492,54.5572,11953.0
2019-08-08 13:20:00,68.56,68.67,68.5,68.51,15316.0,54.5572,54.6447,54.5094,54.5174,15316.0
2019-08-08 13:30:00,68.51,68.67,68.51,68.59,17075.0,54.5174,54.6447,54.5174,54.581,17075.0
2019-08-08 13:40:00,68.59,68.72,68.59,68.7,11184.0,54.581,54.6845,54.581,54.6686,11184.0
2019-08-08 13:50:00,68.7,68.87,68.7,68.75,19535.0,54.6686,54.8038,54.6686,54.7084,19535.0
2019-08-08 14:00:00,68.75,68.75,68.48,68.48,23819.0,54.7084,54.7084,54.4935,54.4935,23819.0
2019-08-08 14:10:00,68.48,68.67,68.48,68.59,29709.0,54.4935,54.6447,54.4935,54.581,29709.0
2019-08-08 14:20:00,68.63,68.67,68.58,68.59,14284.0,54.6129,54.6447,54.5731,54.581,14284.0
2019-08-08 14:30:00,68.61,68.68,68.6,68.65,16665.0,54.5969,54.6526,54.589,54.6288,16665.0
2019-08-08 14:40:00,68.67,68.71,68.44,68.46,20291.0,54.6447,54.6765,54.4617,54.4776,20291.0
2019-08-08 14:50:00,68.47,68.65,68.45,68.64,19706.0,54.4855,54.6288,54.4696,54.6208,19706.0
2019-08-08 15:00:00,68.62,68.77,68.62,68.72,23412.0,54.6049,54.7243,54.6049,54.6845,23412.0
2019-08-08 15:10:00,68.7,68.71,68.6,68.67,24231.0,54.6686,54.6765,54.589,54.6447,24231.0
2019-08-08 15:20:00,68.67,68.71,68.55,68.62,33337.0,54.6447,54.6765,54.5492,54.6049,33337.0
2019-08-08 15:30:00,68.61,68.83,68.61,68.78,61992.0,54.5969,54.772,54.5969,54.7322,61992.0
2019-08-08 15:40:00,68.79,69.01,68.78,68.9,81898.0,54.7402,54.9152,54.7322,54.8277,81898.0
2019-08-08 15:50:00,68.89,68.95,68.77,68.93,147251.0,54.8198,54.8675,54.7243,54.8516,147251.0
2019-08-09 09:30:00,68.85,69.13,68.28,68.71,25773.0,54.7879,55.0107,54.3343,54.6765,25773.0
2019-08-09 09:40:00,68.75,68.79,68.33,68.33,9439.0,54.7084,54.7402,54.3741,54.3741,9439.0
2019-08-09 09:50:00,68.33,68.34,67.8,67.88,45903.0,54.3741,54.3821,53.9524,54.016,45903.0
2019-08-09 10:00:00,67.89,68.09,67.75,67.85,37522.0,54.024,54.1831,53.9126,53.9922,37522.0
2019-08-09 10:10:00,67.9,67.91,67.43,67.45,62294.0,54.032,54.0399,53.6579,53.6739,62294.0
2019-08-09 10:20:00,67.42,67.46,67.27,67.44,104775.0,53.65,53.6818,53.5306,53.6659,104775.0
2019-08-09 10:30:00,67.43,67.43,67.08,67.26,93300.0,53.6579,53.6579,53.3794,53.5227,93300.0
2019-08-09 10:40:00,67.25,67.47,67.14,67.42,20740.0,53.5147,53.6898,53.4272,53.65,20740.0
2019-08-09 10:50:00,67.44,67.61,67.41,67.55,13322.0,53.6659,53.8012,53.642,53.7534,13322.0
2019-08-09 11:00:00,67.52,67.6,67.36,67.37,14220.0,53.7296,53.7932,53.6022,53.6102,14220.0
2019-08-09 11:10:00,67.36,67.4,67.19,67.23,21892.0,53.6022,53.6341,53.467,53.4988,21892.0
2019-08-09 11:20:00,67.18,67.41,67.15,67.18,39819.0,53.459,53.642,53.4351,53.459,39819.0
2019-08-09 11:30:00,67.23,67.47,67.2,67.3,22497.0,53.4988,53.6898,53.4749,53.5545,22497.0
2019-08-09 11:40:00,67.29,67.38,67.2,67.38,16070.0,53.5465,53.6182,53.4749,53.6182,16070.0
2019-08-09 11:50:00,67.35,67.36,67.16,67.2,22416.0,53.5943,53.6022,53.4431,53.4749,22416.0
2019-08-09 12:00:00,67.23,67.35,67.19,67.31,13197.0,53.4988,53.5943,53.467,53.5625,13197.0
2019-08-09 12:10:00,67.33,67.33,67.15,67.19,14049.0,53.5784,53.5784,53.4351,53.467,14049.0
2019-08-09 12:20:00,67.19,67.31,67.14,67.22,14545.0,53.467,53.5625,53.4272,53.4908,14545.0
2019-08-09 12:30:00,67.16,67.27,67.15,67.21,16804.0,53.4431,53.5306,53.4351,53.4829,16804.0
2019-08-09 12:40:00,67.22,67.39,67.21,67.38,16551.0,53.4908,53.6261,53.4829,53.6182,16551.0
2019-08-09 12:50:00,67.38,67.8,67.36,67.51,30302.0,53.6182,53.9524,53.6022,53.7216,30302.0
2019-08-09 13:00:00,67.55,67.7,67.54,67.68,4307.0,53.7534,53.8728,53.7455,53.8569,4307.0
2019-08-09 13:10:00,67.66,67.78,67.6,67.76,12682.0,53.841,53.9365,53.7932,53.9205,12682.0
2019-08-09 13:20:00,67.74,67.86,67.73,67.86,8072.0,53.9046,54.0001,53.8967,54.0001,8072.0
2019-08-09 13:30:00,67.89,67.94,67.73,67.75,15622.0,54.024,54.0638,53.8967,53.9126,15622.0
2019-08-09 13:40:00,67.78,67.85,67.73,67.83,9246.0,53.9365,53.9922,53.8967,53.9763,9246.0
2019-08-09 13:50:00,67.81,67.87,67.71,67.73,5993.0,53.9603,54.0081,53.8808,53.8967,5993.0
2019-08-09 14:00:00,67.74,67.8,67.67,67.76,9964.0,53.9046,53.9524,53.8489,53.9205,9964.0
2019-08-09 14:10:00,67.71,67.75,67.63,67.66,9492.0,53.8808,53.9126,53.8171,53.841,9492.0
2019-08-09 14:20:00,67.66,67.7,67.57,67.61,9420.0,53.841,53.8728,53.7694,53.8012,9420.0
2019-08-09 14:30:00,67.61,67.62,67.49,67.54,8153.0,53.8012,53.8091,53.7057,53.7455,8153.0
2019-08-09 14:40:00,67.57,67.64,67.51,67.51,10073.0,53.7694,53.8251,53.7216,53.7216,10073.0
2019-08-09 14:50:00,67.51,67.57,67.42,67.42,9215.0,53.7216,53.7694,53.65,53.65,9215.0
2019-08-09 15:00:00,67.43,67.74,67.38,67.71,18447.0,53.6579,53.9046,53.6182,53.8808,18447.0
2019-08-09 15:10:00,67.7,67.7,67.43,67.44,11647.0,53.8728,53.8728,53.6579,53.6659,11647.0
2019-08-09 15:20:00,67.45,67.6,67.4,67.59,13156.0,53.6739,53.7932,53.6341,53.7853,13156.0
2019-08-09 15:30:00,67.59,67.75,67.56,67.73,29625.0,53.7853,53.9126,53.7614,53.8967,29625.0
2019-08-09 15:40:00,67.73,67.75,67.55,67.55,37460.0,53.8967,53.9126,53.7534,53.7534,37460.0
2019-08-09 15:50:00,67.53,67.58,67.32,67.36,142445.0,53.7375,53.7773,53.5704,53.6022,142445.0
2019-08-12 09:30:00,66.73,67.12,66.57,66.92,38334.0,53.1009,53.4113,52.9736,53.2521,38334.0
2019-08-12 09:40:00,66.92,66.96,66.63,66.75,17275.0,53.2521,53.2839,53.0213,53.1168,17275.0
2019-08-12 09:50:00,66.75,66.93,66.71,66.8,23468.0,53.1168,53.2601,53.085,53.1566,23468.0
2019-08-12 10:00:00,66.84,66.99,66.73,66.76,28356.0,53.1885,53.3078,53.1009,53.1248,28356.0
2019-08-12 10:10:00,66.73,66.96,66.7,66.9,63510.0,53.1009,53.2839,53.077,53.2362,63510.0
2019-08-12 10:20:00,66.92,67.06,66.77,66.87,25077.0,53.2521,53.3635,53.1327,53.2123,25077.0
2019-08-12 10:30:00,66.87,66.98,66.71,66.8,81512.0,53.2123,53.2999,53.085,53.1566,81512.0
2019-08-12 10:40:00,66.82,66.88,66.64,66.73,50834.0,53.1725,53.2203,53.0293,53.1009,50834.0
2019-08-12 10:50:00,66.74,66.88,66.69,66.78,14576.0,53.1089,53.2203,53.0691,53.1407,14576.0
2019-08-12 11:00:00,66.77,66.82,66.64,66.65,28779.0,53.1327,53.1725,53.0293,53.0373,28779.0
2019-08-12 11:10:00,66.65,66.66,66.42,66.49,32459.0,53.0373,53.0452,52.8542,52.9099,32459.0
2019-08-12 11:20:00,66.52,66.52,66.39,66.49,16570.0,52.9338,52.9338,52.8304,52.9099,16570.0
2019-08-12 11:30:00,66.47,66.65,66.41,66.53,22667.0,52.894,53.0373,52.8463,52.9418,22667.0
2019-08-12 11:40:00,66.53,66.81,66.49,66.79,12495.0,52.9418,53.1646,52.9099,53.1487,12495.0
2019-08-12 11:50:00,66.79,66.83,66.65,66.66,13726.0,53.1487,53.1805,53.0373,53.0452,13726.0
2019-08-12 12:00:00,66.66,66.78,66.61,66.76,12002.0,53.0452,53.1407,53.0054,53.1248,12002.0
2019-08-12 12:10:00,66.78,66.88,66.75,66.83,11303.0,53.1407,53.2203,53.1168,53.1805,11303.0
2019-08-12 12:20:00,66.85,66.89,66.74,66.89,36955.0,53.1964,53.2282,53.1089,53.2282,36955.0
2019-08-12 12:30:00,66.88,66.92,66.78,66.81,16818.0,53.2203,53.2521,53.1407,53.1646,16818.0
2019-08-12 12:40:00,66.8,66.8,66.65,66.71,14459.0,53.1566,53.1566,53.0373,53.085,14459.0
2019-08-12 12:50:00,66.72,66.77,66.63,66.65,7719.0,53.093,53.1327,53.0213,53.0373,7719.0
2019-08-12 13:00:00,66.66,66.75,66.6,66.6,19057.0,53.0452,53.1168,52.9975,52.9975,19057.0
2019-08-12 13:10:00,66.61,66.76,66.57,66.59,9300.0,53.0054,53.1248,52.9736,52.9895,9300.0
2019-08-12 13:20:00,66.67,66.7,66.59,66.6,7782.0,53.0532,53.077,52.9895,52.9975,7782.0
2019-08-12 13:30:00,66.6,66.68,66.57,66.65,10724.0,52.9975,53.0611,52.9736,53.0373,10724.0
2019-08-12 13:40:00,66.65,66.72,66.59,66.72,10904.0,53.0373,53.093,52.9895,53.093,10904.0
2019-08-12 13:50:00,66.73,66.79,66.66,66.73,12429.0,53.1009,53.1487,53.0452,53.1009,12429.0
2019-08-12 14:00:00,66.72,66.9,66.71,66.88,12224.0,53.093,53.2362,53.085,53.2203,12224.0
2019-08-12 14:10:00,66.87,67.02,66.85,66.94,15279.0,53.2123,53.3317,53.1964,53.268,15279.0
2019-08-12 14:20:00,66.95,66.97,66.86,66.93,13801.0,53.276,53.2919,53.2044,53.2601,13801.0
2019-08-12 14:30:00,66.95,66.96,66.81,66.88,16799.0,53.276,53.2839,53.1646,53.2203,16799.0
2019-08-12 14:40:00,66.87,66.87,66.65,66.71,12546.0,53.2123,53.2123,53.0373,53.085,12546.0
2019-08-12 14:50:00,66.72,66.8,66.65,66.74,12523.0,53.093,53.1566,53.0373,53.1089,12523.0
2019-08-12 15:00:00,66.75,66.91,66.71,66.71,30050.0,53.1168,53.2442,53.085,53.085,30050.0
2019-08-12 15:10:00,66.69,66.74,66.68,66.7,8646.0,53.0691,53.1089,53.0611,53.077,8646.0
2019-08-12 15:20:00,66.7,66.7,66.7,66.7,0.0,53.077,53.077,53.077,53.077,0.0
2019-08-12 15:30:00,66.83,66.83,66.82,66.82,300.0,53.1805,53.1805,53.1725,53.1725,300.0
2019-08-12 15:40:00,66.83,66.87,66.82,66.85,10650.0,53.1805,53.2123,53.1725,53.1964,10650.0
2019-08-12 15:50:00,66.88,67.02,66.84,66.99,27314.0,53.2203,53.3317,53.1885,53.3078,27314.0
2019-08-13 09:30:00,66.74,67.65,65.85,67.65,131370.0,53.1089,53.833,52.4007,53.833,131370.0
2019-08-13 09:40:00,67.64,71.7,67.14,71.41,566876.0,53.8251,57.0558,53.4272,56.8251,566876.0
2019-08-13 09:50:00,71.45,74.49,70.44,73.05,704494.0,56.8569,59.276,56.0532,58.1301,704494.0
2019-08-13 10:00:00,73.04,73.18,72.08,72.14,233650.0,58.1222,58.2336,57.3582,57.406,233650.0
2019-08-13 10:10:00,72.14,72.38,71.24,72.36,207139.0,57.406,57.597,56.6898,57.581,207139.0
2019-08-13 10:20:00,72.45,72.66,71.87,72.34,100566.0,57.6527,57.8198,57.1911,57.5651,100566.0
2019-08-13 10:30:00,72.39,73.07,72.31,72.85,137214.0,57.6049,58.146,57.5412,57.971,137214.0
2019-08-13 10:40:00,72.88,72.88,72.26,72.55,97241.0,57.9948,57.9948,57.5015,57.7322,97241.0
2019-08-13 10:50:00,72.55,72.55,71.24,71.24,105942.0,57.7322,57.7322,56.6898,56.6898,105942.0
2019-08-13 11:00:00,71.24,71.28,70.48,70.88,160145.0,56.6898,56.7216,56.085,56.4033,160145.0
2019-08-13 11:10:00,70.87,70.93,70.14,70.2,134488.0,56.3954,56.4431,55.8145,55.8622,134488.0
2019-08-13 11:20:00,70.2,70.39,69.92,70.28,101242.0,55.8622,56.0134,55.6394,55.9259,101242.0
2019-08-13 11:30:00,70.25,70.64,70.01,70.59,61362.0,55.902,56.2123,55.711,56.1725,61362.0
2019-08-13 11:40:00,70.59,70.92,70.55,70.78,85962.0,56.1725,56.4351,56.1407,56.3237,85962.0
2019-08-13 11:50:00,70.8,71.23,70.79,70.8,88804.0,56.3397,56.6818,56.3317,56.3397,88804.0
2019-08-13 12:00:00,70.88,70.99,70.57,70.6,43936.0,56.4033,56.4908,56.1566,56.1805,43936.0
2019-08-13 12:10:00,70.58,70.95,70.58,70.92,34934.0,56.1646,56.459,56.1646,56.4351,34934.0
2019-08-13 12:20:00,70.94,71.07,70.73,70.79,70666.0,56.4511,56.5545,56.284,56.3317,70666.0
2019-08-13 12:30:00,70.81,70.87,70.67,70.83,28005.0,56.3476,56.3954,56.2362,56.3635,28005.0
2019-08-13 12:40:00,70.84,70.86,70.38,70.59,60926.0,56.3715,56.3874,56.0054,56.1725,60926.0
2019-08-13 12:50:00,70.63,70.87,70.58,70.81,30799.0,56.2044,56.3954,56.1646,56.3476,30799.0
2019-08-13 13:00:00,70.81,70.89,70.68,70.82,29148.0,56.3476,56.4113,56.2442,56.3556,29148.0
2019-08-13 13:10:00,70.78,70.93,70.58,70.71,54005.0,56.3237,56.4431,56.1646,56.268,54005.0
2019-08-13 13:20:00,70.68,71.03,70.57,71.01,49810.0,56.2442,56.5227,56.1566,56.5068,49810.0
2019-08-13 13:30:00,70.98,71.18,70.91,71.12,60260.0,56.4829,56.642,56.4272,56.5943,60260.0
2019-08-13 13:40:00,71.11,71.28,71.1,71.25,46502.0,56.5863,56.7216,56.5784,56.6977,46502.0
2019-08-13 13:50:00,71.23,71.58,71.23,71.49,53000.0,56.6818,56.9603,56.6818,56.8887,53000.0
2019-08-13 14:00:00,71.47,71.48,71.26,71.44,37985.0,56.8728,56.8808,56.7057,56.8489,37985.0
2019-08-13 14:10:00,71.46,71.56,71.28,71.3,40247.0,56.8649,56.9444,56.7216,56.7375,40247.0
2019-08-13 14:20:00,71.29,71.55,71.28,71.51,35633.0,56.7296,56.9365,56.7216,56.9046,35633.0
2019-08-13 14:30:00,71.52,71.76,71.47,71.75,46282.0,56.9126,57.1036,56.8728,57.0956,46282.0
2019-08-13 14:40:00,71.74,71.78,71.5,71.64,39292.0,57.0877,57.1195,56.8967,57.0081,39292.0
2019-08-13 14:50:00,71.66,71.75,71.45,71.5,60772.0,57.024,57.0956,56.8569,56.8967,60772.0
2019-08-13 15:00:00,71.52,71.54,71.02,71.16,92800.0,56.9126,56.9285,56.5147,56.6261,92800.0
2019-08-13 15:10:00,71.18,71.44,71.15,71.37,58054.0,56.642,56.8489,56.6182,56.7932,58054.0
2019-08-13 15:20:00,71.38,71.54,71.36,71.5,66217.0,56.8012,56.9285,56.7853,56.8967,66217.0
2019-08-13 15:30:00,71.5,71.5,71.25,71.37,73663.0,56.8967,56.8967,56.6977,56.7932,73663.0
2019-08-13 15:40:00,71.37,71.52,71.25,71.38,129398.0,56.7932,56.9126,56.6977,56.8012,129398.0
2019-08-13 15:50:00,71.37,71.47,71.16,71.29,293783.0,56.7932,56.8728,56.6261,56.7296,293783.0
2019-08-14 09:30:00,68.5,68.65,67.79,68.05,131264.0,54.5094,54.6288,53.9444,54.1513,131264.0
2019-08-14 09:40:00,68.26,68.55,67.8,67.9,79105.0,54.3184,54.5492,53.9524,54.032,79105.0
2019-08-14 09:50:00,67.83,68.34,67.71,68.18,86038.0,53.9763,54.3821,53.8808,54.2548,86038.0
2019-08-14 10:00:00,68.16,68.16,67.53,67.53,91829.0,54.2389,54.2389,53.7375,53.7375,91829.0
2019-08-14 10:10:00,67.51,67.93,67.51,67.8,64004.0,53.7216,54.0558,53.7216,53.9524,64004.0
2019-08-14 10:20:00,67.81,68.29,67.78,68.12,57349.0,53.9603,54.3423,53.9365,54.207,57349.0
2019-08-14 10:30:00,68.12,68.17,67.86,67.92,82294.0,54.207,54.2468,54.0001,54.0479,82294.0
2019-08-14 10:40:00,67.94,67.99,67.61,67.74,78038.0,54.0638,54.1036,53.8012,53.9046,78038.0
2019-08-14 10:50:00,67.74,67.79,67.12,67.12,72138.0,53.9046,53.9444,53.4113,53.4113,72138.0
2019-08-14 11:00:00,67.13,67.3,67.06,67.06,76860.0,53.4192,53.5545,53.3635,53.3635,76860.0
2019-08-14 11:10:00,67.07,67.08,66.7,66.87,43751.0,53.3715,53.3794,53.077,53.2123,43751.0
2019-08-14 11:20:00,66.87,67.33,66.82,67.25,41862.0,53.2123,53.5784,53.1725,53.5147,41862.0
2019-08-14 11:30:00,67.23,67.27,66.97,67.07,38790.0,53.4988,53.5306,53.2919,53.3715,38790.0
2019-08-14 11:40:00,67.1,67.12,66.75,66.94,43024.0,53.3953,53.4113,53.1168,53.268,43024.0
2019-08-14 11:50:00,66.94,67.13,66.93,67.12,33243.0,53.268,53.4192,53.2601,53.4113,33243.0
2019-08-14 12:00:00,67.03,67.08,66.82,67.01,34629.0,53.3396,53.3794,53.1725,53.3237,34629.0
2019-08-14 12:10:00,67.03,67.29,66.97,67.12,26220.0,53.3396,53.5465,53.2919,53.4113,26220.0
2019-08-14 12:20:00,67.14,67.23,66.91,67.04,28806.0,53.4272,53.4988,53.2442,53.3476,28806.0
2019-08-14 12:30:00,67.03,67.33,67.03,67.13,22101.0,53.3396,53.5784,53.3396,53.4192,22101.0
2019-08-14 12:40:00,67.14,67.14,66.85,66.9,19064.0,53.4272,53.4272,53.1964,53.2362,19064.0
2019-08-14 12:50:00,66.89,66.97,66.83,66.89,27689.0,53.2282,53.2919,53.1805,53.2282,27689.0
2019-08-14 13:00:00,66.88,67.07,66.76,67.01,27786.0,53.2203,53.3715,53.1248,53.3237,27786.0
2019-08-14 13:10:00,67.01,67.13,66.87,66.9,22251.0,53.3237,53.4192,53.2123,53.2362,22251.0
2019-08-14 13:20:00,66.91,67.45,66.89,67.21,30431.0,53.2442,53.6739,53.2282,53.4829,30431.0
2019-08-14 13:30:00,67.23,67.36,67.12,67.27,28425.0,53.4988,53.6022,53.4113,53.5306,28425.0
2019-08-14 13:40:00,67.27,67.29,66.95,67.03,29138.0,53.5306,53.5465,53.276,53.3396,29138.0
2019-08-14 13:50:00,67.05,67.13,66.95,67.01,21656.0,53.3556,53.4192,53.276,53.3237,21656.0
2019-08-14 14:00:00,67.0,67.1,66.82,67.09,47144.0,53.3158,53.3953,53.1725,53.3874,47144.0
2019-08-14 14:10:00,67.08,67.35,67.06,67.2,43961.0,53.3794,53.5943,53.3635,53.4749,43961.0
2019-08-14 14:20:00,67.18,67.2,66.99,67.0,32307.0,53.459,53.4749,53.3078,53.3158,32307.0
2019-08-14 14:30:00,67.0,67.07,66.78,66.8,27960.0,53.3158,53.3715,53.1407,53.1566,27960.0
2019-08-14 14:40:00,66.76,66.8,66.6,66.69,29933.0,53.1248,53.1566,52.9975,53.0691,29933.0
2019-08-14 14:50:00,66.67,66.71,66.5,66.51,36795.0,53.0532,53.085,52.9179,52.9259,36795.0
2019-08-14 15:00:00,66.5,66.88,66.45,66.84,45847.0,52.9179,53.2203,52.8781,53.1885,45847.0
2019-08-14 15:10:00,66.85,66.87,66.5,66.51,41284.0,53.1964,53.2123,52.9179,52.9259,41284.0
2019-08-14 15:20:00,66.51,67.07,66.39,66.89,69040.0,52.9259,53.3715,52.8304,53.2282,69040.0
2019-08-14 15:30:00,66.85,67.03,66.62,67.02,95838.0,53.1964,53.3396,53.0134,53.3317,95838.0
2019-08-14 15:40:00,67.01,67.28,66.87,67.19,154262.0,53.3237,53.5386,53.2123,53.467,154262.0
2019-08-14 15:50:00,67.18,67.3,66.95,66.96,231954.0,53.459,53.5545,53.276,53.2839,231954.0
2019-08-15 09:30:00,67.6,67.66,66.64,66.64,78759.0,53.7932,53.841,53.0293,53.0293,78759.0
2019-08-15 09:40:00,66.61,66.63,65.98,65.98,59763.0,53.0054,53.0213,52.5041,52.5041,59763.0
2019-08-15 09:50:00,65.93,65.93,65.34,65.67,56152.0,52.4643,52.4643,51.9948,52.2574,56152.0
2019-08-15 10:00:00,65.66,65.78,65.04,65.13,66916.0,52.2495,52.3449,51.7561,51.8277,66916.0
2019-08-15 10:10:00,65.08,65.42,65.04,65.05,51604.0,51.7879,52.0585,51.7561,51.764,51604.0
2019-08-15 10:20:00,65.05,65.29,64.96,64.96,79937.0,51.764,51.955,51.6924,51.6924,79937.0
2019-08-15 10:30:00,64.96,65.06,64.77,64.79,71791.0,51.6924,51.772,51.5412,51.5571,71791.0
2019-08-15 10:40:00,64.77,64.83,64.61,64.72,107504.0,51.5412,51.589,51.4139,51.5014,107504.0
2019-08-15 10:50:00,64.72,64.97,64.71,64.75,116044.0,51.5014,51.7004,51.4935,51.5253,116044.0
2019-08-15 11:00:00,64.72,64.79,64.59,64.67,76451.0,51.5014,51.5571,51.398,51.4617,76451.0
2019-08-15 11:10:00,64.63,64.75,64.57,64.66,51522.0,51.4298,51.5253,51.3821,51.4537,51522.0
2019-08-15 11:20:00,64.61,64.79,64.5,64.79,48853.0,51.4139,51.5571,51.3264,51.5571,48853.0
2019-08-15 11:30:00,64.78,64.92,64.76,64.9,31761.0,51.5492,51.6606,51.5333,51.6447,31761.0
2019-08-15 11:40:00,64.92,64.93,64.44,64.45,61028.0,51.6606,51.6686,51.2786,51.2866,61028.0
2019-08-15 11:50:00,64.46,64.66,64.4,64.58,40601.0,51.2945,51.4537,51.2468,51.39,40601.0
2019-08-15 12:00:00,64.58,64.69,64.46,64.58,52002.0,51.39,51.4776,51.2945,51.39,52002.0
2019-08-15 12:10:00,64.55,64.56,64.11,64.2,96712.0,51.3662,51.3741,51.016,51.0877,96712.0
2019-08-15 12:20:00,64.21,64.23,64.0,64.04,44612.0,51.0956,51.1115,50.9285,50.9603,44612.0
2019-08-15 12:30:00,64.05,64.22,64.02,64.1,54614.0,50.9683,51.1036,50.9444,51.0081,54614.0
2019-08-15 12:40:00,64.07,64.21,63.99,64.0,32878.0,50.9842,51.0956,50.9205,50.9285,32878.0
2019-08-15 12:50:00,64.0,64.12,63.86,64.01,39807.0,50.9285,51.024,50.8171,50.9365,39807.0
2019-08-15 13:00:00,63.99,64.11,63.83,63.89,42487.0,50.9205,51.016,50.7932,50.841,42487.0
2019-08-15 13:10:00,63.89,63.91,63.76,63.79,33815.0,50.841,50.8569,50.7375,50.7614,33815.0
2019-08-15 13:20:00,63.82,63.86,63.46,63.55,119157.0,50.7853,50.8171,50.4988,50.5704,119157.0
2019-08-15 13:30:00,63.56,63.69,63.36,63.38,62307.0,50.5784,50.6818,50.4192,50.4351,62307.0
2019-08-15 13:40:00,63.39,63.44,63.16,63.2,58684.0,50.4431,50.4829,50.2601,50.2919,58684.0
2019-08-15 13:50:00,63.2,63.22,62.96,63.07,79605.0,50.2919,50.3078,50.1009,50.1884,79605.0
2019-08-15 14:00:00,63.05,63.31,63.02,63.27,53298.0,50.1725,50.3794,50.1487,50.3476,53298.0
2019-08-15 14:10:00,63.29,63.56,63.12,63.2,53564.0,50.3635,50.5784,50.2282,50.2919,53564.0
2019-08-15 14:20:00,63.2,63.41,63.2,63.37,94224.0,50.2919,50.459,50.2919,50.4272,94224.0
2019-08-15 14:30:00,63.36,63.42,63.22,63.4,35562.0,50.4192,50.467,50.3078,50.451,35562.0
2019-08-15 14:40:00,63.38,63.82,63.38,63.66,34283.0,50.4351,50.7853,50.4351,50.6579,34283.0
2019-08-15 14:50:00,63.67,63.68,63.54,63.61,30588.0,50.6659,50.6739,50.5625,50.6182,30588.0
2019-08-15 15:00:00,63.62,63.99,63.62,63.87,50559.0,50.6261,50.9205,50.6261,50.8251,50559.0
2019-08-15 15:10:00,63.88,63.98,63.84,63.9,57749.0,50.833,50.9126,50.8012,50.8489,57749.0
2019-08-15 15:20:00,63.9,63.95,63.75,63.79,58165.0,50.8489,50.8887,50.7296,50.7614,58165.0
2019-08-15 15:30:00,63.78,63.93,63.75,63.84,69262.0,50.7534,50.8728,50.7296,50.8012,69262.0
2019-08-15 15:40:00,63.84,64.26,63.83,64.16,131466.0,50.8012,51.1354,50.7932,51.0558,131466.0
2019-08-15 15:50:00,64.17,64.33,63.91,63.93,271581.0,51.0638,51.1911,50.8569,50.8728,271581.0
2019-08-16 09:30:00,64.58,65.05,64.52,64.79,121174.0,51.39,51.764,51.3423,51.5571,121174.0
2019-08-16 09:40:00,64.81,65.1,64.74,64.84,22797.0,51.5731,51.8038,51.5174,51.5969,22797.0
2019-08-16 09:50:00,64.84,64.99,64.78,64.78,44520.0,51.5969,51.7163,51.5492,51.5492,44520.0
2019-08-16 10:00:00,64.77,64.92,64.62,64.89,51948.0,51.5412,51.6606,51.4219,51.6367,51948.0
2019-08-16 10:10:00,64.88,65.05,64.77,64.94,28150.0,51.6288,51.764,51.5412,51.6765,28150.0
2019-08-16 10:20:00,64.93,65.59,64.91,65.4,86669.0,51.6686,52.1938,51.6526,52.0426,86669.0
2019-08-16 10:30:00,65.4,65.53,65.18,65.24,25952.0,52.0426,52.146,51.8675,51.9152,25952.0
2019-08-16 10:40:00,65.27,65.59,65.22,65.44,54570.0,51.9391,52.1938,51.8993,52.0744,54570.0
2019-08-16 10:50:00,65.46,65.51,65.27,65.39,44244.0,52.0903,52.1301,51.9391,52.0346,44244.0
2019-08-16 11:00:00,65.38,65.38,65.17,65.22,27874.0,52.0266,52.0266,51.8595,51.8993,27874.0
2019-08-16 11:10:00,65.22,65.31,65.07,65.19,34531.0,51.8993,51.9709,51.78,51.8755,34531.0
2019-08-16 11:20:00,65.22,65.44,65.2,65.42,29717.0,51.8993,52.0744,51.8834,52.0585,29717.0
2019-08-16 11:30:00,65.41,65.59,65.39,65.57,34631.0,52.0505,52.1938,52.0346,52.1778,34631.0
2019-08-16 11:40:00,65.6,65.66,65.52,65.64,19374.0,52.2017,52.2495,52.1381,52.2335,19374.0
2019-08-16 11:50:00,65.64,65.75,65.59,65.64,28293.0,52.2335,52.3211,52.1938,52.2335,28293.0
2019-08-16 12:00:00,65.63,65.78,65.58,65.74,19700.0,52.2256,52.3449,52.1858,52.3131,19700.0
2019-08-16 12:10:00,65.73,65.81,65.61,65.74,16584.0,52.3052,52.3688,52.2097,52.3131,16584.0
2019-08-16 12:20:00,65.74,65.88,65.72,65.74,13991.0,52.3131,52.4245,52.2972,52.3131,13991.0
2019-08-16 12:30:00,65.73,65.74,65.64,65.69,12518.0,52.3052,52.3131,52.2335,52.2733,12518.0
2019-08-16 12:40:00,65.68,65.78,65.6,65.61,20724.0,52.2654,52.3449,52.2017,52.2097,20724.0
2019-08-16 12:50:00,65.62,65.66,65.59,65.64,18828.0,52.2176,52.2495,52.1938,52.2335,18828.0
2019-08-16 13:00:00,65.64,65.68,65.57,65.67,14486.0,52.2335,52.2654,52.1778,52.2574,14486.0
2019-08-16 13:10:00,65.66,65.74,65.59,65.62,14088.0,52.2495,52.3131,52.1938,52.2176,14088.0
2019-08-16 13:20:00,65.61,65.71,65.59,65.66,10995.0,52.2097,52.2892,52.1938,52.2495,10995.0
2019-08-16 13:30:00,65.68,65.8,65.68,65.71,12582.0,52.2654,52.3609,52.2654,52.2892,12582.0
2019-08-16 13:40:00,65.74,65.76,65.69,65.73,10372.0,52.3131,52.329,52.2733,52.3052,10372.0
2019-08-16 13:50:00,65.76,65.82,65.73,65.78,17903.0,52.329,52.3768,52.3052,52.3449,17903.0
2019-08-16 14:00:00,65.78,65.81,65.66,65.67,14086.0,52.3449,52.3688,52.2495,52.2574,14086.0
2019-08-16 14:10:00,65.67,65.91,65.66,65.91,23555.0,52.2574,52.4484,52.2495,52.4484,23555.0
2019-08-16 14:20:00,65.88,65.9,65.64,65.71,22595.0,52.4245,52.4404,52.2335,52.2892,22595.0
2019-08-16 14:30:00,65.71,65.79,65.57,65.57,15446.0,52.2892,52.3529,52.1778,52.1778,15446.0
2019-08-16 14:40:00,65.57,65.74,65.57,65.72,17195.0,52.1778,52.3131,52.1778,52.2972,17195.0
2019-08-16 14:50:00,65.7,65.74,65.64,65.65,17492.0,52.2813,52.3131,52.2335,52.2415,17492.0
2019-08-16 15:00:00,65.65,65.78,65.62,65.66,31844.0,52.2415,52.3449,52.2176,52.2495,31844.0
2019-08-16 15:10:00,65.66,65.67,65.54,65.57,70912.0,52.2495,52.2574,52.154,52.1778,70912.0
2019-08-16 15:20:00,65.57,65.66,65.46,65.53,43209.0,52.1778,52.2495,52.0903,52.146,43209.0
2019-08-16 15:30:00,65.52,65.6,65.47,65.57,45328.0,52.1381,52.2017,52.0983,52.1778,45328.0
2019-08-16 15:40:00,65.58,65.64,65.5,65.59,75040.0,52.1858,52.2335,52.1221,52.1938,75040.0
2019-08-16 15:50:00,65.59,65.66,65.45,65.5,148196.0,52.1938,52.2495,52.0823,52.1221,148196.0
2019-08-19 09:30:00,66.56,67.22,66.3,66.98,75030.0,52.9656,53.4908,52.7587,53.2999,75030.0
2019-08-19 09:40:00,66.96,67.17,66.65,66.67,24742.0,53.2839,53.4511,53.0373,53.0532,24742.0
2019-08-19 09:50:00,66.68,66.83,66.33,66.33,35527.0,53.0611,53.1805,52.7826,52.7826,35527.0
2019-08-19 10:00:00,66.34,66.41,66.21,66.25,35625.0,52.7906,52.8463,52.6871,52.719,35625.0
2019-08-19 10:10:00,66.25,66.27,65.92,66.18,41228.0,52.719,52.7349,52.4564,52.6633,41228.0
2019-08-19 10:20:00,66.18,66.53,66.14,66.43,19221.0,52.6633,52.9418,52.6314,52.8622,19221.0
2019-08-19 10:30:00,66.38,66.62,66.38,66.59,17765.0,52.8224,53.0134,52.8224,52.9895,17765.0
2019-08-19 10:40:00,66.65,66.66,66.4,66.46,14430.0,53.0373,53.0452,52.8383,52.8861,14430.0
2019-08-19 10:50:00,66.48,66.64,66.41,66.59,20317.0,52.902,53.0293,52.8463,52.9895,20317.0
2019-08-19 11:00:00,66.59,66.88,66.58,66.85,37564.0,52.9895,53.2203,52.9816,53.1964,37564.0
2019-08-19 11:10:00,66.85,66.87,66.66,66.83,14501.0,53.1964,53.2123,53.0452,53.1805,14501.0
2019-08-19 11:20:00,66.8,66.8,66.51,66.52,17323.0,53.1566,53.1566,52.9259,52.9338,17323.0
2019-08-19 11:30:00,66.52,66.62,66.48,66.56,14178.0,52.9338,53.0134,52.902,52.9656,14178.0
2019-08-19 11:40:00,66.56,66.57,66.32,66.36,18019.0,52.9656,52.9736,52.7747,52.8065,18019.0
2019-08-19 11:50:00,66.39,66.45,66.33,66.34,15382.0,52.8304,52.8781,52.7826,52.7906,15382.0
2019-08-19 12:00:00,66.35,66.46,66.32,66.38,13580.0,52.7985,52.8861,52.7747,52.8224,13580.0
2019-08-19 12:10:00,66.37,66.37,66.21,66.21,16053.0,52.8144,52.8144,52.6871,52.6871,16053.0
2019-08-19 12:20:00,66.21,66.21,66.02,66.07,34548.0,52.6871,52.6871,52.5359,52.5757,34548.0
2019-08-19 12:30:00,66.08,66.22,66.04,66.21,22074.0,52.5837,52.6951,52.5518,52.6871,22074.0
2019-08-19 12:40:00,66.22,66.33,66.19,66.33,14369.0,52.6951,52.7826,52.6712,52.7826,14369.0
2019-08-19 12:50:00,66.34,66.44,66.3,66.39,64676.0,52.7906,52.8701,52.7587,52.8304,64676.0
2019-08-19 13:00:00,66.4,66.5,66.39,66.5,12154.0,52.8383,52.9179,52.8304,52.9179,12154.0
2019-08-19 13:10:00,66.5,66.52,66.41,66.45,16819.0,52.9179,52.9338,52.8463,52.8781,16819.0
2019-08-19 13:20:00,66.48,66.55,66.44,66.46,10428.0,52.902,52.9577,52.8701,52.8861,10428.0
2019-08-19 13:30:00,66.47,66.49,66.44,66.48,9601.0,52.894,52.9099,52.8701,52.902,9601.0
2019-08-19 13:40:00,66.51,66.51,66.2,66.2,12370.0,52.9259,52.9259,52.6792,52.6792,12370.0
2019-08-19 13:50:00,66.19,66.27,66.16,66.24,14398.0,52.6712,52.7349,52.6473,52.711,14398.0
2019-08-19 14:00:00,66.22,66.42,66.22,66.4,16658.0,52.6951,52.8542,52.6951,52.8383,16658.0
2019-08-19 14:10:00,66.4,66.47,66.37,66.47,12274.0,52.8383,52.894,52.8144,52.894,12274.0
2019-08-19 14:20:00,66.48,66.5,66.41,66.47,10798.0,52.902,52.9179,52.8463,52.894,10798.0
2019-08-19 14:30:00,66.48,66.5,66.4,66.4,14477.0,52.902,52.9179,52.8383,52.8383,14477.0
2019-08-19 14:40:00,66.38,66.47,66.37,66.43,10626.0,52.8224,52.894,52.8144,52.8622,10626.0
2019-08-19 14:50:00,66.44,66.5,66.42,66.42,17776.0,52.8701,52.9179,52.8542,52.8542,17776.0
2019-08-19 15:00:00,66.43,66.47,66.36,66.41,13226.0,52.8622,52.894,52.8065,52.8463,13226.0
2019-08-19 15:10:00,66.42,66.44,66.35,66.36,19536.0,52.8542,52.8701,52.7985,52.8065,19536.0
2019-08-19 15:20:00,66.34,66.36,66.27,66.34,21753.0,52.7906,52.8065,52.7349,52.7906,21753.0
2019-08-19 15:30:00,66.34,66.39,66.29,66.37,35866.0,52.7906,52.8304,52.7508,52.8144,35866.0
2019-08-19 15:40:00,66.37,66.39,66.29,66.35,47506.0,52.8144,52.8304,52.7508,52.7985,47506.0
2019-08-19 15:50:00,66.36,66.46,66.25,66.28,102110.0,52.8065,52.8861,52.719,52.7428,102110.0
2019-08-20 09:30:00,66.0,66.43,65.76,66.17,49787.0,52.52,52.8622,52.329,52.6553,49787.0
2019-08-20 09:40:00,66.02,66.38,65.95,66.02,16551.0,52.5359,52.8224,52.4802,52.5359,16551.0
2019-08-20 09:50:00,66.01,66.19,65.72,66.03,29789.0,52.528,52.6712,52.2972,52.5439,29789.0
2019-08-20 10:00:00,65.96,66.28,65.9,66.2,19766.0,52.4882,52.7428,52.4404,52.6792,19766.0
2019-08-20 10:10:00,66.2,66.71,66.2,66.41,35438.0,52.6792,53.085,52.6792,52.8463,35438.0
2019-08-20 10:20:00,66.37,66.47,66.28,66.35,20696.0,52.8144,52.894,52.7428,52.7985,20696.0
2019-08-20 10:30:00,66.37,66.37,66.08,66.12,15319.0,52.8144,52.8144,52.5837,52.6155,15319.0
2019-08-20 10:40:00,66.09,66.28,66.04,66.17,17958.0,52.5916,52.7428,52.5518,52.6553,17958.0
2019-08-20 10:50:00,66.14,67.25,66.11,66.66,47619.0,52.6314,53.5147,52.6075,53.0452,47619.0
2019-08-20 11:00:00,66.64,66.77,66.54,66.77,17101.0,53.0293,53.1327,52.9497,53.1327,17101.0
2019-08-20 11:10:00,66.76,66.79,66.52,66.62,11857.0,53.1248,53.1487,52.9338,53.0134,11857.0
2019-08-20 11:20:00,66.65,66.7,66.53,66.53,13012.0,53.0373,53.077,52.9418,52.9418,13012.0
2019-08-20 11:30:00,66.54,66.61,66.41,66.47,21767.0,52.9497,53.0054,52.8463,52.894,21767.0
2019-08-20 11:40:00,66.49,66.52,66.33,66.52,14729.0,52.9099,52.9338,52.7826,52.9338,14729.0
2019-08-20 11:50:00,66.51,66.62,66.48,66.54,11242.0,52.9259,53.0134,52.902,52.9497,11242.0
2019-08-20 12:00:00,66.57,66.62,66.39,66.4,8603.0,52.9736,53.0134,52.8304,52.8383,8603.0
2019-08-20 12:10:00,66.4,66.5,66.37,66.45,11746.0,52.8383,52.9179,52.8144,52.8781,11746.0
2019-08-20 12:20:00,66.48,66.5,66.32,66.37,12158.0,52.902,52.9179,52.7747,52.8144,12158.0
2019-08-20 12:30:00,66.35,66.35,66.21,66.23,9791.0,52.7985,52.7985,52.6871,52.703,9791.0
2019-08-20 12:40:00,66.24,66.28,66.14,66.16,14565.0,52.711,52.7428,52.6314,52.6473,14565.0
2019-08-20 12:50:00,66.15,66.22,66.08,66.21,13462.0,52.6394,52.6951,52.5837,52.6871,13462.0
2019-08-20 13:00:00,66.19,66.41,66.19,66.41,8492.0,52.6712,52.8463,52.6712,52.8463,8492.0
2019-08-20 13:10:00,66.44,66.44,66.34,66.36,7816.0,52.8701,52.8701,52.7906,52.8065,7816.0
2019-08-20 13:20:00,66.34,66.43,66.33,66.39,9242.0,52.7906,52.8622,52.7826,52.8304,9242.0
2019-08-20 13:30:00,66.4,66.44,66.23,66.32,14647.0,52.8383,52.8701,52.703,52.7747,14647.0
2019-08-20 13:40:00,66.34,66.46,66.22,66.24,17741.0,52.7906,52.8861,52.6951,52.711,17741.0
2019-08-20 13:50:00,66.26,66.34,66.23,66.34,16390.0,52.7269,52.7906,52.703,52.7906,16390.0
2019-08-20 14:00:00,66.34,66.34,66.24,66.24,14945.0,52.7906,52.7906,52.711,52.711,14945.0
2019-08-20 14:10:00,66.25,66.41,66.25,66.39,15017.0,52.719,52.8463,52.719,52.8304,15017.0
2019-08-20 14:20:00,66.39,66.4,66.25,66.3,15642.0,52.8304,52.8383,52.719,52.7587,15642.0
2019-08-20 14:30:00,66.28,66.4,66.28,66.35,15917.0,52.7428,52.8383,52.7428,52.7985,15917.0
2019-08-20 14:40:00,66.35,66.39,66.3,66.37,17258.0,52.7985,52.8304,52.7587,52.8144,17258.0
2019-08-20 14:50:00,66.35,66.55,66.32,66.53,12211.0,52.7985,52.9577,52.7747,52.9418,12211.0
2019-08-20 15:00:00,66.52,66.52,66.41,66.45,16681.0,52.9338,52.9338,52.8463,52.8781,16681.0
2019-08-20 15:10:00,66.47,66.49,66.28,66.3,19935.0,52.894,52.9099,52.7428,52.7587,19935.0
2019-08-20 15:20:00,66.31,66.42,66.29,66.42,18028.0,52.7667,52.8542,52.7508,52.8542,18028.0
2019-08-20 15:30:00,66.42,66.42,66.32,66.34,31643.0,52.8542,52.8542,52.7747,52.7906,31643.0
2019-08-20 15:40:00,66.36,66.39,66.19,66.23,74351.0,52.8065,52.8304,52.6712,52.703,74351.0
2019-08-20 15:50:00,66.21,66.24,65.96,66.05,148889.0,52.6871,52.711,52.4882,52.5598,148889.0
2019-08-21 09:30:00,67.71,68.3,67.46,68.07,178123.0,53.8808,54.3503,53.6818,54.1672,178123.0
2019-08-21 09:40:00,68.04,68.37,67.94,68.37,34095.0,54.1434,54.406,54.0638,54.406,34095.0
2019-08-21 09:50:00,68.38,68.61,68.07,68.1,50649.0,54.4139,54.5969,54.1672,54.1911,50649.0
2019-08-21 10:00:00,68.09,68.23,67.98,68.21,26566.0,54.1831,54.2946,54.0956,54.2786,26566.0
2019-08-21 10:10:00,68.21,68.26,67.98,68.06,26988.0,54.2786,54.3184,54.0956,54.1593,26988.0
2019-08-21 10:20:00,68.09,68.23,67.98,68.0,22705.0,54.1831,54.2946,54.0956,54.1115,22705.0
2019-08-21 10:30:00,68.0,68.15,67.78,67.79,14067.0,54.1115,54.2309,53.9365,53.9444,14067.0
2019-08-21 10:40:00,67.77,67.81,67.6,67.75,21684.0,53.9285,53.9603,53.7932,53.9126,21684.0
2019-08-21 10:50:00,67.72,67.73,67.6,67.65,15366.0,53.8887,53.8967,53.7932,53.833,15366.0
2019-08-21 11:00:00,67.68,67.91,67.49,67.81,20018.0,53.8569,54.0399,53.7057,53.9603,20018.0
2019-08-21 11:10:00,67.81,67.89,67.68,67.72,17476.0,53.9603,54.024,53.8569,53.8887,17476.0
2019-08-21 11:20:00,67.75,67.77,67.58,67.71,13632.0,53.9126,53.9285,53.7773,53.8808,13632.0
2019-08-21 11:30:00,67.71,67.95,67.67,67.9,12471.0,53.8808,54.0717,53.8489,54.032,12471.0
2019-08-21 11:40:00,67.88,67.97,67.87,67.9,13242.0,54.016,54.0877,54.0081,54.032,13242.0
2019-08-21 11:50:00,67.86,68.04,67.84,67.94,17121.0,54.0001,54.1434,53.9842,54.0638,17121.0
2019-08-21 12:00:00,67.94,68.17,67.89,68.13,23524.0,54.0638,54.2468,54.024,54.215,23524.0
2019-08-21 12:10:00,68.13,68.31,68.1,68.23,21741.0,54.215,54.3582,54.1911,54.2946,21741.0
2019-08-21 12:20:00,68.24,68.29,67.8,68.21,32321.0,54.3025,54.3423,53.9524,54.2786,32321.0
2019-08-21 12:30:00,68.22,68.26,68.09,68.12,20537.0,54.2866,54.3184,54.1831,54.207,20537.0
2019-08-21 12:40:00,68.14,68.17,68.09,68.12,10297.0,54.2229,54.2468,54.1831,54.207,10297.0
2019-08-21 12:50:00,68.15,68.18,68.05,68.09,7320.0,54.2309,54.2548,54.1513,54.1831,7320.0
2019-08-21 13:00:00,68.09,68.13,68.03,68.07,7364.0,54.1831,54.215,54.1354,54.1672,7364.0
2019-08-21 13:10:00,68.06,68.08,67.93,67.98,12563.0,54.1593,54.1752,54.0558,54.0956,12563.0
2019-08-21 13:20:00,67.97,67.99,67.89,67.98,13197.0,54.0877,54.1036,54.024,54.0956,13197.0
2019-08-21 13:30:00,67.99,67.99,67.89,67.92,11145.0,54.1036,54.1036,54.024,54.0479,11145.0
2019-08-21 13:40:00,67.95,68.05,67.92,68.0,11327.0,54.0717,54.1513,54.0479,54.1115,11327.0
2019-08-21 13:50:00,67.99,67.99,67.83,67.86,4925.0,54.1036,54.1036,53.9763,54.0001,4925.0
2019-08-21 14:00:00,67.83,67.93,67.68,67.85,20214.0,53.9763,54.0558,53.8569,53.9922,20214.0
2019-08-21 14:10:00,67.88,68.05,67.8,68.03,8421.0,54.016,54.1513,53.9524,54.1354,8421.0
2019-08-21 14:20:00,68.04,68.04,67.94,67.96,8029.0,54.1434,54.1434,54.0638,54.0797,8029.0
2019-08-21 14:30:00,67.97,68.03,67.81,67.87,15789.0,54.0877,54.1354,53.9603,54.0081,15789.0
2019-08-21 14:40:00,67.89,67.94,67.83,67.84,17300.0,54.024,54.0638,53.9763,53.9842,17300.0
2019-08-21 14:50:00,67.85,67.92,67.84,67.89,13765.0,53.9922,54.0479,53.9842,54.024,13765.0
2019-08-21 15:00:00,67.91,67.94,67.84,67.94,19100.0,54.0399,54.0638,53.9842,54.0638,19100.0
2019-08-21 15:10:00,67.97,68.03,67.9,67.97,17743.0,54.0877,54.1354,54.032,54.0877,17743.0
2019-08-21 15:20:00,67.97,68.01,67.93,67.98,16768.0,54.0877,54.1195,54.0558,54.0956,16768.0
2019-08-21 15:30:00,67.99,68.05,67.91,67.97,41490.0,54.1036,54.1513,54.0399,54.0877,41490.0
2019-08-21 15:40:00,67.96,68.05,67.9,67.91,199047.0,54.0797,54.1513,54.032,54.0399,199047.0
2019-08-21 15:50:00,67.9,67.94,67.8,67.88,164296.0,54.032,54.0638,53.9524,54.016,164296.0
2019-08-22 09:30:00,68.0,68.74,68.0,68.5,167202.0,54.1115,54.7004,54.1115,54.5094,167202.0
2019-08-22 09:40:00,68.5,68.67,68.37,68.64,73898.0,54.5094,54.6447,54.406,54.6208,73898.0
2019-08-22 09:50:00,68.63,69.46,68.59,69.29,87804.0,54.6129,55.2733,54.581,55.1381,87804.0
2019-08-22 10:00:00,69.32,69.5,69.19,69.23,86796.0,55.1619,55.3052,55.0585,55.0903,86796.0
2019-08-22 10:10:00,69.19,69.19,68.88,69.03,107219.0,55.0585,55.0585,54.8118,54.9312,107219.0
2019-08-22 10:20:00,69.03,69.07,68.25,68.27,67615.0,54.9312,54.963,54.3105,54.3264,67615.0
2019-08-22 10:30:00,68.27,68.27,67.84,67.92,32366.0,54.3264,54.3264,53.9842,54.0479,32366.0
2019-08-22 10:40:00,67.87,67.93,67.53,67.86,70118.0,54.0081,54.0558,53.7375,54.0001,70118.0
2019-08-22 10:50:00,67.87,68.05,67.59,67.83,37351.0,54.0081,54.1513,53.7853,53.9763,37351.0
2019-08-22 11:00:00,67.88,68.08,67.88,68.05,74544.0,54.016,54.1752,54.016,54.1513,74544.0
2019-08-22 11:10:00,68.05,68.2,67.96,68.01,37292.0,54.1513,54.2707,54.0797,54.1195,37292.0
2019-08-22 11:20:00,68.02,68.02,67.76,67.78,21276.0,54.1274,54.1274,53.9205,53.9365,21276.0
2019-08-22 11:30:00,67.81,67.97,67.79,67.84,23090.0,53.9603,54.0877,53.9444,53.9842,23090.0
2019-08-22 11:40:00,67.85,67.89,67.76,67.79,19140.0,53.9922,54.024,53.9205,53.9444,19140.0
2019-08-22 11:50:00,67.8,67.8,67.67,67.71,15210.0,53.9524,53.9524,53.8489,53.8808,15210.0
2019-08-22 12:00:00,67.7,67.94,67.7,67.93,20503.0,53.8728,54.0638,53.8728,54.0558,20503.0
2019-08-22 12:10:00,67.96,68.08,67.93,68.0,18473.0,54.0797,54.1752,54.0558,54.1115,18473.0
2019-08-22 12:20:00,67.99,68.18,67.97,68.18,21147.0,54.1036,54.2548,54.0877,54.2548,21147.0
2019-08-22 12:30:00,68.2,68.27,68.17,68.17,16201.0,54.2707,54.3264,54.2468,54.2468,16201.0
2019-08-22 12:40:00,68.16,68.35,68.16,68.31,38903.0,54.2389,54.39,54.2389,54.3582,38903.0
2019-08-22 12:50:00,68.29,68.33,68.22,68.25,24112.0,54.3423,54.3741,54.2866,54.3105,24112.0
2019-08-22 13:00:00,68.25,68.33,68.23,68.28,23011.0,54.3105,54.3741,54.2946,54.3343,23011.0
2019-08-22 13:10:00,68.28,68.31,68.23,68.28,14863.0,54.3343,54.3582,54.2946,54.3343,14863.0
2019-08-22 13:20:00,68.27,68.41,68.27,68.31,14243.0,54.3264,54.4378,54.3264,54.3582,14243.0
2019-08-22 13:30:00,68.31,68.35,68.25,68.26,14656.0,54.3582,54.39,54.3105,54.3184,14656.0
2019-08-22 13:40:00,68.29,68.31,68.19,68.2,15406.0,54.3423,54.3582,54.2627,54.2707,15406.0
2019-08-22 13:50:00,68.19,68.19,68.1,68.12,11724.0,54.2627,54.2627,54.1911,54.207,11724.0
2019-08-22 14:00:00,68.14,68.2,68.04,68.06,11373.0,54.2229,54.2707,54.1434,54.1593,11373.0
2019-08-22 14:10:00,68.06,68.18,68.05,68.17,13830.0,54.1593,54.2548,54.1513,54.2468,13830.0
2019-08-22 14:20:00,68.15,68.27,68.09,68.26,18115.0,54.2309,54.3264,54.1831,54.3184,18115.0
2019-08-22 14:30:00,68.24,68.35,68.24,68.35,18370.0,54.3025,54.39,54.3025,54.39,18370.0
2019-08-22 14:40:00,68.32,68.51,68.28,68.41,31604.0,54.3662,54.5174,54.3343,54.4378,31604.0
2019-08-22 14:50:00,68.43,68.55,68.4,68.55,35375.0,54.4537,54.5492,54.4298,54.5492,35375.0
2019-08-22 15:00:00,68.55,68.62,68.53,68.57,25605.0,54.5492,54.6049,54.5333,54.5651,25605.0
2019-08-22 15:10:00,68.55,68.62,68.48,68.62,40832.0,54.5492,54.6049,54.4935,54.6049,40832.0
2019-08-22 15:20:00,68.63,68.64,68.58,68.6,40246.0,54.6129,54.6208,54.5731,54.589,40246.0
2019-08-22 15:30:00,68.61,68.86,68.61,68.81,84994.0,54.5969,54.7959,54.5969,54.7561,84994.0
2019-08-22 15:40:00,68.82,68.84,68.72,68.75,66817.0,54.7641,54.78,54.6845,54.7084,66817.0
2019-08-22 15:50:00,68.75,69.1,68.73,68.8,293647.0,54.7084,54.9869,54.6924,54.7481,293647.0
2019-08-23 09:30:00,68.01,68.13,67.11,67.13,105605.0,54.1195,54.215,53.4033,53.4192,105605.0
2019-08-23 09:40:00,67.19,67.48,66.84,66.86,73901.0,53.467,53.6977,53.1885,53.2044,73901.0
2019-08-23 09:50:00,66.85,67.26,66.83,67.09,51144.0,53.1964,53.5227,53.1805,53.3874,51144.0
2019-08-23 10:00:00,67.11,67.44,67.01,67.12,80875.0,53.4033,53.6659,53.3237,53.4113,80875.0
2019-08-23 10:10:00,67.08,67.43,66.78,67.39,41643.0,53.3794,53.6579,53.1407,53.6261,41643.0
2019-08-23 10:20:00,67.35,67.56,67.2,67.39,20423.0,53.5943,53.7614,53.4749,53.6261,20423.0
2019-08-23 10:30:00,67.36,68.0,67.3,68.0,27431.0,53.6022,54.1115,53.5545,54.1115,27431.0
2019-08-23 10:40:00,68.0,68.1,67.83,67.93,38144.0,54.1115,54.1911,53.9763,54.0558,38144.0
2019-08-23 10:50:00,67.95,68.21,67.84,67.88,34962.0,54.0717,54.2786,53.9842,54.016,34962.0
2019-08-23 11:00:00,67.93,67.99,66.4,66.49,365710.0,54.0558,54.1036,52.8383,52.9099,365710.0
2019-08-23 11:10:00,66.52,66.64,65.78,65.79,273029.0,52.9338,53.0293,52.3449,52.3529,273029.0
2019-08-23 11:20:00,65.75,66.0,65.57,65.66,175070.0,52.3211,52.52,52.1778,52.2495,175070.0
2019-08-23 11:30:00,65.7,65.71,65.24,65.46,83389.0,52.2813,52.2892,51.9152,52.0903,83389.0
2019-08-23 11:40:00,65.49,65.79,65.41,65.64,134879.0,52.1142,52.3529,52.0505,52.2335,134879.0
2019-08-23 11:50:00,65.66,66.54,65.66,66.17,144786.0,52.2495,52.9497,52.2495,52.6553,144786.0
2019-08-23 12:00:00,66.17,66.52,66.05,66.52,121621.0,52.6553,52.9338,52.5598,52.9338,121621.0
2019-08-23 12:10:00,66.52,66.63,66.15,66.61,122470.0,52.9338,53.0213,52.6394,53.0054,122470.0
2019-08-23 12:20:00,66.58,66.68,66.54,66.59,122180.0,52.9816,53.0611,52.9497,52.9895,122180.0
2019-08-23 12:30:00,66.6,66.84,66.47,66.82,89946.0,52.9975,53.1885,52.894,53.1725,89946.0
2019-08-23 12:40:00,66.82,66.9,66.65,66.67,94095.0,53.1725,53.2362,53.0373,53.0532,94095.0
2019-08-23 12:50:00,66.67,66.73,66.52,66.69,75120.0,53.0532,53.1009,52.9338,53.0691,75120.0
2019-08-23 13:00:00,66.68,66.68,66.53,66.56,67091.0,53.0611,53.0611,52.9418,52.9656,67091.0
2019-08-23 13:10:00,66.54,66.7,66.39,66.45,45104.0,52.9497,53.077,52.8304,52.8781,45104.0
2019-08-23 13:20:00,66.43,66.46,66.27,66.34,29212.0,52.8622,52.8861,52.7349,52.7906,29212.0
2019-08-23 13:30:00,66.33,66.64,66.2,66.64,39219.0,52.7826,53.0293,52.6792,53.0293,39219.0
2019-08-23 13:40:00,66.64,66.64,66.42,66.5,30233.0,53.0293,53.0293,52.8542,52.9179,30233.0
2019-08-23 13:50:00,66.5,66.66,66.5,66.62,26361.0,52.9179,53.0452,52.9179,53.0134,26361.0
2019-08-23 14:00:00,66.61,66.76,66.53,66.67,43997.0,53.0054,53.1248,52.9418,53.0532,43997.0
2019-08-23 14:10:00,66.66,66.75,66.58,66.63,34448.0,53.0452,53.1168,52.9816,53.0213,34448.0
2019-08-23 14:20:00,66.66,66.74,66.56,66.62,39413.0,53.0452,53.1089,52.9656,53.0134,39413.0
2019-08-23 14:30:00,66.62,66.73,66.55,66.55,29830.0,53.0134,53.1009,52.9577,52.9577,29830.0
2019-08-23 14:40:00,66.53,66.62,66.36,66.52,74090.0,52.9418,53.0134,52.8065,52.9338,74090.0
2019-08-23 14:50:00,66.53,66.68,66.5,66.61,48604.0,52.9418,53.0611,52.9179,53.0054,48604.0
2019-08-23 15:00:00,66.61,66.94,66.57,66.88,64412.0,53.0054,53.268,52.9736,53.2203,64412.0
2019-08-23 15:10:00,66.88,66.9,66.62,66.67,101891.0,53.2203,53.2362,53.0134,53.0532,101891.0
2019-08-23 15:20:00,66.67,66.7,66.43,66.48,49333.0,53.0532,53.077,52.8622,52.902,49333.0
2019-08-23 15:30:00,66.46,66.47,66.16,66.23,103505.0,52.8861,52.894,52.6473,52.703,103505.0
2019-08-23 15:40:00,66.22,66.4,66.21,66.22,109175.0,52.6951,52.8383,52.6871,52.6951,109175.0
2019-08-23 15:50:00,66.2,66.27,66.0,66.23,339863.0,52.6792,52.7349,52.52,52.703,339863.0
2019-08-26 09:30:00,67.19,67.27,66.45,66.97,139217.0,53.467,53.5306,52.8781,53.2919,139217.0
2019-08-26 09:40:00,66.9,66.92,66.03,66.18,58990.0,53.2362,53.2521,52.5439,52.6633,58990.0
2019-08-26 09:50:00,66.2,66.72,66.07,66.72,47932.0,52.6792,53.093,52.5757,53.093,47932.0
2019-08-26 10:00:00,66.72,66.83,66.29,66.38,63186.0,53.093,53.1805,52.7508,52.8224,63186.0
2019-08-26 10:10:00,66.38,66.41,65.93,66.18,132498.0,52.8224,52.8463,52.4643,52.6633,132498.0
2019-08-26 10:20:00,66.19,66.54,66.19,66.53,39574.0,52.6712,52.9497,52.6712,52.9418,39574.0
2019-08-26 10:30:00,66.56,66.81,66.49,66.76,41799.0,52.9656,53.1646,52.9099,53.1248,41799.0
2019-08-26 10:40:00,66.73,66.98,66.49,66.89,38554.0,53.1009,53.2999,52.9099,53.2282,38554.0
2019-08-26 10:50:00,66.88,67.03,66.64,66.72,32331.0,53.2203,53.3396,53.0293,53.093,32331.0
2019-08-26 11:00:00,66.74,66.85,66.63,66.8,44151.0,53.1089,53.1964,53.0213,53.1566,44151.0
2019-08-26 11:10:00,66.81,67.08,66.76,66.85,36073.0,53.1646,53.3794,53.1248,53.1964,36073.0
2019-08-26 11:20:00,66.85,67.06,66.83,66.91,30202.0,53.1964,53.3635,53.1805,53.2442,30202.0
2019-08-26 11:30:00,66.9,67.24,66.89,67.23,41892.0,53.2362,53.5068,53.2282,53.4988,41892.0
2019-08-26 11:40:00,67.23,67.26,67.0,67.15,32512.0,53.4988,53.5227,53.3158,53.4351,32512.0
2019-08-26 11:50:00,67.17,67.29,67.07,67.27,32049.0,53.4511,53.5465,53.3715,53.5306,32049.0
2019-08-26 12:00:00,67.28,67.34,67.16,67.33,28342.0,53.5386,53.5863,53.4431,53.5784,28342.0
2019-08-26 12:10:00,67.32,67.47,67.27,67.45,60010.0,53.5704,53.6898,53.5306,53.6739,60010.0
2019-08-26 12:20:00,67.46,67.72,67.29,67.51,69769.0,53.6818,53.8887,53.5465,53.7216,69769.0
2019-08-26 12:30:00,67.5,67.53,67.41,67.43,17180.0,53.7137,53.7375,53.642,53.6579,17180.0
2019-08-26 12:40:00,67.41,67.5,67.4,67.41,24696.0,53.642,53.7137,53.6341,53.642,24696.0
2019-08-26 12:50:00,67.41,67.51,67.36,67.49,16296.0,53.642,53.7216,53.6022,53.7057,16296.0
2019-08-26 13:00:00,67.49,67.62,67.49,67.62,23890.0,53.7057,53.8091,53.7057,53.8091,23890.0
2019-08-26 13:10:00,67.6,67.61,67.42,67.45,28321.0,53.7932,53.8012,53.65,53.6739,28321.0
2019-08-26 13:20:00,67.45,67.58,67.45,67.57,19238.0,53.6739,53.7773,53.6739,53.7694,19238.0
2019-08-26 13:30:00,67.57,67.6,67.53,67.54,17793.0,53.7694,53.7932,53.7375,53.7455,17793.0
2019-08-26 13:40:00,67.53,67.62,67.52,67.56,24283.0,53.7375,53.8091,53.7296,53.7614,24283.0
2019-08-26 13:50:00,67.56,67.62,67.52,67.58,22645.0,53.7614,53.8091,53.7296,53.7773,22645.0
2019-08-26 14:00:00,67.58,67.59,67.41,67.42,18691.0,53.7773,53.7853,53.642,53.65,18691.0
2019-08-26 14:10:00,67.4,67.52,67.36,67.43,56575.0,53.6341,53.7296,53.6022,53.6579,56575.0
2019-08-26 14:20:00,67.43,67.51,67.43,67.51,20331.0,53.6579,53.7216,53.6579,53.7216,20331.0
2019-08-26 14:30:00,67.5,67.62,67.49,67.59,27057.0,53.7137,53.8091,53.7057,53.7853,27057.0
2019-08-26 14:40:00,67.58,67.63,67.54,67.55,17683.0,53.7773,53.8171,53.7455,53.7534,17683.0
2019-08-26 14:50:00,67.56,67.6,67.44,67.59,21563.0,53.7614,53.7932,53.6659,53.7853,21563.0
2019-08-26 15:00:00,67.59,67.75,67.53,67.57,54141.0,53.7853,53.9126,53.7375,53.7694,54141.0
2019-08-26 15:10:00,67.57,67.69,67.55,67.61,30716.0,53.7694,53.8648,53.7534,53.8012,30716.0
2019-08-26 15:20:00,67.6,67.63,67.54,67.59,37780.0,53.7932,53.8171,53.7455,53.7853,37780.0
2019-08-26 15:30:00,67.59,67.73,67.56,67.57,69737.0,53.7853,53.8967,53.7614,53.7694,69737.0
2019-08-26 15:40:00,67.57,67.62,67.51,67.59,85408.0,53.7694,53.8091,53.7216,53.7853,85408.0
2019-08-26 15:50:00,67.58,67.72,67.53,67.72,275772.0,53.7773,53.8887,53.7375,53.8887,275772.0
2019-08-27 09:30:00,68.65,68.99,68.24,68.75,335538.0,54.6288,54.8993,54.3025,54.7084,335538.0
2019-08-27 09:40:00,68.81,69.13,68.65,69.08,107443.0,54.7561,55.0107,54.6288,54.971,107443.0
2019-08-27 09:50:00,69.07,69.1,68.7,68.86,36920.0,54.963,54.9869,54.6686,54.7959,36920.0
2019-08-27 10:00:00,68.86,68.98,68.7,68.78,59594.0,54.7959,54.8914,54.6686,54.7322,59594.0
2019-08-27 10:10:00,68.8,68.92,68.79,68.87,31092.0,54.7481,54.8436,54.7402,54.8038,31092.0
2019-08-27 10:20:00,68.86,68.94,68.69,68.71,26499.0,54.7959,54.8595,54.6606,54.6765,26499.0
2019-08-27 10:30:00,68.71,68.81,68.68,68.81,30841.0,54.6765,54.7561,54.6526,54.7561,30841.0
2019-08-27 10:40:00,68.79,68.85,68.74,68.78,44599.0,54.7402,54.7879,54.7004,54.7322,44599.0
2019-08-27 10:50:00,68.79,68.8,68.74,68.75,48571.0,54.7402,54.7481,54.7004,54.7084,48571.0
2019-08-27 11:00:00,68.76,68.78,68.51,68.53,59568.0,54.7163,54.7322,54.5174,54.5333,59568.0
2019-08-27 11:10:00,68.56,68.59,68.24,68.27,36548.0,54.5572,54.581,54.3025,54.3264,36548.0
2019-08-27 11:20:00,68.27,68.37,68.21,68.29,48235.0,54.3264,54.406,54.2786,54.3423,48235.0
2019-08-27 11:30:00,68.28,68.53,68.27,68.53,59298.0,54.3343,54.5333,54.3264,54.5333,59298.0
2019-08-27 11:40:00,68.53,68.66,68.4,68.57,54997.0,54.5333,54.6367,54.4298,54.5651,54997.0
2019-08-27 11:50:00,68.58,68.64,68.31,68.33,39889.0,54.5731,54.6208,54.3582,54.3741,39889.0
2019-08-27 12:00:00,68.33,68.45,68.26,68.27,50002.0,54.3741,54.4696,54.3184,54.3264,50002.0
2019-08-27 12:10:00,68.26,68.33,68.2,68.26,43570.0,54.3184,54.3741,54.2707,54.3184,43570.0
2019-08-27 12:20:00,68.27,68.39,68.23,68.39,32059.0,54.3264,54.4219,54.2946,54.4219,32059.0
2019-08-27 12:30:00,68.39,68.39,68.15,68.22,129071.0,54.4219,54.4219,54.2309,54.2866,129071.0
2019-08-27 12:40:00,68.23,68.37,68.18,68.32,39236.0,54.2946,54.406,54.2548,54.3662,39236.0
2019-08-27 12:50:00,68.32,68.33,68.19,68.2,35832.0,54.3662,54.3741,54.2627,54.2707,35832.0
2019-08-27 13:00:00,68.2,68.29,68.19,68.25,39829.0,54.2707,54.3423,54.2627,54.3105,39829.0
2019-08-27 13:10:00,68.22,68.31,68.11,68.14,31626.0,54.2866,54.3582,54.1991,54.2229,31626.0
2019-08-27 13:20:00,68.15,68.16,67.97,68.05,26967.0,54.2309,54.2389,54.0877,54.1513,26967.0
2019-08-27 13:30:00,68.04,68.22,67.93,68.09,27717.0,54.1434,54.2866,54.0558,54.1831,27717.0
2019-08-27 13:40:00,68.11,68.21,67.93,68.0,31739.0,54.1991,54.2786,54.0558,54.1115,31739.0
2019-08-27 13:50:00,68.01,68.05,67.87,67.98,125936.0,54.1195,54.1513,54.0081,54.0956,125936.0
2019-08-27 14:00:00,67.97,68.04,67.86,67.88,29615.0,54.0877,54.1434,54.0001,54.016,29615.0
2019-08-27 14:10:00,67.89,67.96,67.78,67.9,17985.0,54.024,54.0797,53.9365,54.032,17985.0
2019-08-27 14:20:00,67.9,67.92,67.73,67.75,40303.0,54.032,54.0479,53.8967,53.9126,40303.0
2019-08-27 14:30:00,67.71,67.8,67.64,67.79,48214.0,53.8808,53.9524,53.8251,53.9444,48214.0
2019-08-27 14:40:00,67.82,67.85,67.73,67.81,25214.0,53.9683,53.9922,53.8967,53.9603,25214.0
2019-08-27 14:50:00,67.81,68.04,67.8,67.95,33360.0,53.9603,54.1434,53.9524,54.0717,33360.0
2019-08-27 15:00:00,67.98,68.17,67.98,68.04,28031.0,54.0956,54.2468,54.0956,54.1434,28031.0
2019-08-27 15:10:00,68.04,68.04,67.9,67.98,23674.0,54.1434,54.1434,54.032,54.0956,23674.0
2019-08-27 15:20:00,67.98,67.98,67.86,67.89,33934.0,54.0956,54.0956,54.0001,54.024,33934.0
2019-08-27 15:30:00,67.9,67.9,67.74,67.81,45828.0,54.032,54.032,53.9046,53.9603,45828.0
2019-08-27 15:40:00,67.82,67.96,67.82,67.95,58141.0,53.9683,54.0797,53.9683,54.0717,58141.0
2019-08-27 15:50:00,67.96,67.96,67.77,67.77,205286.0,54.0797,54.0797,53.9285,53.9285,205286.0
2019-08-28 09:30:00,67.62,68.45,67.54,68.41,100762.0,53.8091,54.4696,53.7455,54.4378,100762.0
2019-08-28 09:40:00,68.38,68.92,68.36,68.52,76062.0,54.4139,54.8436,54.398,54.5253,76062.0
2019-08-28 09:50:00,68.48,69.09,68.34,68.85,48949.0,54.4935,54.9789,54.3821,54.7879,48949.0
2019-08-28 10:00:00,68.79,68.87,68.61,68.74,27221.0,54.7402,54.8038,54.5969,54.7004,27221.0
2019-08-28 10:10:00,68.77,68.8,68.06,68.23,32981.0,54.7243,54.7481,54.1593,54.2946,32981.0
2019-08-28 10:20:00,68.23,68.52,68.18,68.4,39196.0,54.2946,54.5253,54.2548,54.4298,39196.0
2019-08-28 10:30:00,68.45,68.76,68.45,68.67,49592.0,54.4696,54.7163,54.4696,54.6447,49592.0
2019-08-28 10:40:00,68.69,68.93,68.66,68.87,34341.0,54.6606,54.8516,54.6367,54.8038,34341.0
2019-08-28 10:50:00,68.89,68.98,68.75,68.77,44818.0,54.8198,54.8914,54.7084,54.7243,44818.0
2019-08-28 11:00:00,68.77,68.84,68.68,68.81,51572.0,54.7243,54.78,54.6526,54.7561,51572.0
2019-08-28 11:10:00,68.83,68.89,68.7,68.79,23663.0,54.772,54.8198,54.6686,54.7402,23663.0
2019-08-28 11:20:00,68.8,68.92,68.76,68.87,69406.0,54.7481,54.8436,54.7163,54.8038,69406.0
2019-08-28 11:30:00,68.83,68.85,68.64,68.76,118237.0,54.772,54.7879,54.6208,54.7163,118237.0
2019-08-28 11:40:00,68.77,68.88,68.75,68.83,129000.0,54.7243,54.8118,54.7084,54.772,129000.0
2019-08-28 11:50:00,68.84,68.93,68.79,68.83,30968.0,54.78,54.8516,54.7402,54.772,30968.0
2019-08-28 12:00:00,68.83,68.95,68.83,68.87,65301.0,54.772,54.8675,54.772,54.8038,65301.0
2019-08-28 12:10:00,68.87,68.95,68.84,68.94,24675.0,54.8038,54.8675,54.78,54.8595,24675.0
2019-08-28 12:20:00,68.93,68.96,68.85,68.87,20543.0,54.8516,54.8755,54.7879,54.8038,20543.0
2019-08-28 12:30:00,68.87,68.96,68.85,68.96,23048.0,54.8038,54.8755,54.7879,54.8755,23048.0
2019-08-28 12:40:00,68.95,68.99,68.9,68.92,29020.0,54.8675,54.8993,54.8277,54.8436,29020.0
2019-08-28 12:50:00,68.9,68.97,68.9,68.93,33498.0,54.8277,54.8834,54.8277,54.8516,33498.0
2019-08-28 13:00:00,68.92,68.95,68.83,68.88,21669.0,54.8436,54.8675,54.772,54.8118,21669.0
2019-08-28 13:10:00,68.89,68.9,68.71,68.86,31913.0,54.8198,54.8277,54.6765,54.7959,31913.0
2019-08-28 13:20:00,68.88,68.93,68.83,68.87,42996.0,54.8118,54.8516,54.772,54.8038,42996.0
2019-08-28 13:30:00,68.87,68.96,68.86,68.9,24290.0,54.8038,54.8755,54.7959,54.8277,24290.0
2019-08-28 13:40:00,68.88,68.95,68.82,68.94,47273.0,54.8118,54.8675,54.7641,54.8595,47273.0
2019-08-28 13:50:00,68.94,68.95,68.89,68.94,28254.0,54.8595,54.8675,54.8198,54.8595,28254.0
2019-08-28 14:00:00,68.94,68.94,68.85,68.86,79054.0,54.8595,54.8595,54.7879,54.7959,79054.0
2019-08-28 14:10:00,68.86,69.1,68.86,69.05,84336.0,54.7959,54.9869,54.7959,54.9471,84336.0
2019-08-28 14:20:00,69.05,69.08,68.96,69.01,60319.0,54.9471,54.971,54.8755,54.9152,60319.0
2019-08-28 14:30:00,69.01,69.04,68.96,68.97,35880.0,54.9152,54.9391,54.8755,54.8834,35880.0
2019-08-28 14:40:00,68.97,69.27,68.96,69.26,87605.0,54.8834,55.1221,54.8755,55.1142,87605.0
2019-08-28 14:50:00,69.27,69.48,69.27,69.41,90116.0,55.1221,55.2893,55.1221,55.2336,90116.0
2019-08-28 15:00:00,69.39,69.4,69.21,69.26,72170.0,55.2176,55.2256,55.0744,55.1142,72170.0
2019-08-28 15:10:00,69.26,69.33,69.16,69.31,107758.0,55.1142,55.1699,55.0346,55.154,107758.0
2019-08-28 15:20:00,69.31,69.31,68.95,68.95,131377.0,55.154,55.154,54.8675,54.8675,131377.0
2019-08-28 15:30:00,68.95,69.12,68.84,69.01,111791.0,54.8675,55.0028,54.78,54.9152,111791.0
2019-08-28 15:40:00,68.99,69.1,68.92,69.03,133631.0,54.8993,54.9869,54.8436,54.9312,133631.0
2019-08-28 15:50:00,69.03,69.1,68.95,68.99,281419.0,54.9312,54.9869,54.8675,54.8993,281419.0
2019-08-29 09:30:00,65.28,65.89,62.9,63.19,1291988.0,51.9471,52.4325,50.0532,50.2839,1291988.0
2019-08-29 09:40:00,63.19,63.19,62.41,63.07,891863.0,50.2839,50.2839,49.6632,50.1884,891863.0
2019-08-29 09:50:00,63.07,63.6,62.7,63.47,772955.0,50.1884,50.6102,49.894,50.5067,772955.0
2019-08-29 10:00:00,63.43,63.5,62.67,62.83,590636.0,50.4749,50.5306,49.8701,49.9975,590636.0
2019-08-29 10:10:00,62.85,63.01,62.49,62.92,399705.0,50.0134,50.1407,49.7269,50.0691,399705.0
2019-08-29 10:20:00,62.94,62.97,62.11,62.44,661011.0,50.085,50.1089,49.4245,49.6871,661011.0
2019-08-29 10:30:00,62.43,62.45,62.07,62.21,318039.0,49.6792,49.6951,49.3927,49.5041,318039.0
2019-08-29 10:40:00,62.19,62.45,62.04,62.41,282037.0,49.4882,49.6951,49.3688,49.6632,282037.0
2019-08-29 10:50:00,62.43,62.72,62.23,62.58,376556.0,49.6792,49.9099,49.52,49.7985,376556.0
2019-08-29 11:00:00,62.58,62.73,62.04,62.7,354236.0,49.7985,49.9179,49.3688,49.894,354236.0
2019-08-29 11:10:00,62.71,62.84,62.32,62.44,624526.0,49.902,50.0054,49.5916,49.6871,624526.0
2019-08-29 11:20:00,62.46,63.17,62.44,63.07,542817.0,49.703,50.268,49.6871,50.1884,542817.0
2019-08-29 11:30:00,63.07,63.1,62.81,62.82,221277.0,50.1884,50.2123,49.9815,49.9895,221277.0
2019-08-29 11:40:00,62.82,63.08,62.63,62.93,169277.0,49.9895,50.1964,49.8383,50.077,169277.0
2019-08-29 11:50:00,62.94,62.95,62.68,62.83,114786.0,50.085,50.093,49.8781,49.9975,114786.0
2019-08-29 12:00:00,62.8,62.85,62.58,62.7,133261.0,49.9736,50.0134,49.7985,49.894,133261.0
2019-08-29 12:10:00,62.7,63.05,62.64,62.84,166956.0,49.894,50.1725,49.8463,50.0054,166956.0
2019-08-29 12:20:00,62.84,63.06,62.81,62.95,82948.0,50.0054,50.1805,49.9815,50.093,82948.0
2019-08-29 12:30:00,62.95,62.97,62.53,62.67,112296.0,50.093,50.1089,49.7587,49.8701,112296.0
2019-08-29 12:40:00,62.65,62.87,62.6,62.84,78995.0,49.8542,50.0293,49.8144,50.0054,78995.0
2019-08-29 12:50:00,62.84,63.0,62.81,62.93,103703.0,50.0054,50.1327,49.9815,50.077,103703.0
2019-08-29 13:00:00,62.93,62.94,62.73,62.81,68940.0,50.077,50.085,49.9179,49.9815,68940.0
2019-08-29 13:10:00,62.8,62.85,62.62,62.69,89203.0,49.9736,50.0134,49.8304,49.8861,89203.0
2019-08-29 13:20:00,62.69,62.69,62.62,62.66,50726.0,49.8861,49.8861,49.8304,49.8622,50726.0
2019-08-29 13:30:00,62.66,62.96,62.64,62.95,91397.0,49.8622,50.1009,49.8463,50.093,91397.0
2019-08-29 13:40:00,62.95,62.97,62.84,62.95,72519.0,50.093,50.1089,50.0054,50.093,72519.0
2019-08-29 13:50:00,62.95,63.15,62.94,63.0,286818.0,50.093,50.2521,50.085,50.1327,286818.0
2019-08-29 14:00:00,63.0,63.1,63.0,63.09,75073.0,50.1327,50.2123,50.1327,50.2044,75073.0
2019-08-29 14:10:00,63.09,63.15,63.02,63.06,142587.0,50.2044,50.2521,50.1487,50.1805,142587.0
2019-08-29 14:20:00,63.05,63.37,63.0,63.34,169508.0,50.1725,50.4272,50.1327,50.4033,169508.0
2019-08-29 14:30:00,63.34,63.55,63.33,63.55,142317.0,50.4033,50.5704,50.3953,50.5704,142317.0
2019-08-29 14:40:00,63.54,63.55,63.46,63.52,112611.0,50.5625,50.5704,50.4988,50.5465,112611.0
2019-08-29 14:50:00,63.52,63.56,63.47,63.5,71554.0,50.5465,50.5784,50.5067,50.5306,71554.0
2019-08-29 15:00:00,63.49,63.5,63.16,63.21,180754.0,50.5227,50.5306,50.2601,50.2999,180754.0
2019-08-29 15:10:00,63.22,63.58,63.21,63.54,154248.0,50.3078,50.5943,50.2999,50.5625,154248.0
2019-08-29 15:20:00,63.54,63.54,63.17,63.46,153087.0,50.5625,50.5625,50.268,50.4988,153087.0
2019-08-29 15:30:00,63.46,63.64,63.32,63.57,248423.0,50.4988,50.642,50.3874,50.5863,248423.0
2019-08-29 15:40:00,63.57,63.57,63.07,63.3,368128.0,50.5863,50.5863,50.1884,50.3715,368128.0
2019-08-29 15:50:00,63.3,63.55,63.14,63.47,627529.0,50.3715,50.5704,50.2441,50.5067,627529.0
2019-08-30 09:30:00,62.89,64.16,62.88,63.99,359109.0,50.0452,51.0558,50.0373,50.9205,359109.0
2019-08-30 09:40:00,63.95,64.39,63.81,64.22,271459.0,50.8887,51.2388,50.7773,51.1036,271459.0
2019-08-30 09:50:00,64.15,64.15,63.52,63.67,168323.0,51.0479,51.0479,50.5465,50.6659,168323.0
2019-08-30 10:00:00,63.72,64.14,63.62,64.1,93454.0,50.7057,51.0399,50.6261,51.0081,93454.0
2019-08-30 10:10:00,64.08,64.3,64.01,64.14,118552.0,50.9922,51.1672,50.9365,51.0399,118552.0
2019-08-30 10:20:00,64.14,64.34,64.1,64.27,106687.0,51.0399,51.1991,51.0081,51.1434,106687.0
2019-08-30 10:30:00,64.26,64.38,64.16,64.17,109200.0,51.1354,51.2309,51.0558,51.0638,109200.0
2019-08-30 10:40:00,64.17,64.3,63.9,63.93,90470.0,51.0638,51.1672,50.8489,50.8728,90470.0
2019-08-30 10:50:00,63.94,63.94,63.59,63.66,148057.0,50.8808,50.8808,50.6022,50.6579,148057.0
2019-08-30 11:00:00,63.66,63.89,63.55,63.88,108309.0,50.6579,50.841,50.5704,50.833,108309.0
2019-08-30 11:10:00,63.89,64.0,63.72,63.8,85916.0,50.841,50.9285,50.7057,50.7693,85916.0
2019-08-30 11:20:00,63.8,63.86,63.62,63.66,58191.0,50.7693,50.8171,50.6261,50.6579,58191.0
2019-08-30 11:30:00,63.67,63.83,63.55,63.58,68647.0,50.6659,50.7932,50.5704,50.5943,68647.0
2019-08-30 11:40:00,63.58,63.82,63.58,63.79,57729.0,50.5943,50.7853,50.5943,50.7614,57729.0
2019-08-30 11:50:00,63.78,63.85,63.76,63.84,45899.0,50.7534,50.8091,50.7375,50.8012,45899.0
2019-08-30 12:00:00,63.84,63.87,63.74,63.75,63867.0,50.8012,50.8251,50.7216,50.7296,63867.0
2019-08-30 12:10:00,63.75,63.86,63.66,63.66,48359.0,50.7296,50.8171,50.6579,50.6579,48359.0
2019-08-30 12:20:00,63.67,63.85,63.67,63.8,41181.0,50.6659,50.8091,50.6659,50.7693,41181.0
2019-08-30 12:30:00,63.81,63.9,63.76,63.9,52998.0,50.7773,50.8489,50.7375,50.8489,52998.0
2019-08-30 12:40:00,63.89,64.15,63.89,64.09,61595.0,50.841,51.0479,50.841,51.0001,61595.0
2019-08-30 12:50:00,64.09,64.16,64.06,64.07,84809.0,51.0001,51.0558,50.9762,50.9842,84809.0
2019-08-30 13:00:00,64.08,64.12,64.0,64.1,57593.0,50.9922,51.024,50.9285,51.0081,57593.0
2019-08-30 13:10:00,64.1,64.1,63.89,63.99,53074.0,51.0081,51.0081,50.841,50.9205,53074.0
2019-08-30 13:20:00,63.99,64.14,63.98,64.09,61676.0,50.9205,51.0399,50.9126,51.0001,61676.0
2019-08-30 13:30:00,64.09,64.13,63.86,63.96,45918.0,51.0001,51.0319,50.8171,50.8967,45918.0
2019-08-30 13:40:00,63.96,63.99,63.79,63.92,61197.0,50.8967,50.9205,50.7614,50.8648,61197.0
2019-08-30 13:50:00,63.93,63.95,63.81,63.83,46645.0,50.8728,50.8887,50.7773,50.7932,46645.0
2019-08-30 14:00:00,63.83,63.89,63.77,63.78,34628.0,50.7932,50.841,50.7455,50.7534,34628.0
2019-08-30 14:10:00,63.78,63.99,63.77,63.97,37929.0,50.7534,50.9205,50.7455,50.9046,37929.0
2019-08-30 14:20:00,63.97,63.98,63.9,63.98,29235.0,50.9046,50.9126,50.8489,50.9126,29235.0
2019-08-30 14:30:00,63.99,64.0,63.82,63.82,44048.0,50.9205,50.9285,50.7853,50.7853,44048.0
2019-08-30 14:40:00,63.81,63.82,63.6,63.67,69643.0,50.7773,50.7853,50.6102,50.6659,69643.0
2019-08-30 14:50:00,63.67,63.73,63.54,63.55,48175.0,50.6659,50.7136,50.5625,50.5704,48175.0
2019-08-30 15:00:00,63.55,63.71,63.5,63.68,64437.0,50.5704,50.6977,50.5306,50.6739,64437.0
2019-08-30 15:10:00,63.67,63.68,63.5,63.58,48141.0,50.6659,50.6739,50.5306,50.5943,48141.0
2019-08-30 15:20:00,63.58,63.66,63.54,63.61,78366.0,50.5943,50.6579,50.5625,50.6182,78366.0
2019-08-30 15:30:00,63.61,63.77,63.59,63.74,89789.0,50.6182,50.7455,50.6022,50.7216,89789.0
2019-08-30 15:40:00,63.74,63.77,63.66,63.67,166546.0,50.7216,50.7455,50.6579,50.6659,166546.0
2019-08-30 15:50:00,63.67,63.73,63.58,63.65,330389.0,50.6659,50.7136,50.5943,50.65,330389.0
2019-09-03 09:30:00,63.03,64.09,62.99,63.99,205125.0,50.1566,51.0001,50.1248,50.9205,205125.0
2019-09-03 09:40:00,64.06,64.79,63.96,64.67,163541.0,50.9762,51.5571,50.8967,51.4617,163541.0
2019-09-03 09:50:00,64.67,64.84,64.3,64.37,94896.0,51.4617,51.5969,51.1672,51.2229,94896.0
2019-09-03 10:00:00,64.34,64.4,63.64,64.01,109401.0,51.1991,51.2468,50.642,50.9365,109401.0
2019-09-03 10:10:00,63.95,64.12,63.8,63.8,67129.0,50.8887,51.024,50.7693,50.7693,67129.0
2019-09-03 10:20:00,63.8,63.95,63.74,63.88,67641.0,50.7693,50.8887,50.7216,50.833,67641.0
2019-09-03 10:30:00,63.87,63.89,63.65,63.67,49761.0,50.8251,50.841,50.65,50.6659,49761.0
2019-09-03 10:40:00,63.67,63.89,63.49,63.6,72685.0,50.6659,50.841,50.5227,50.6102,72685.0
2019-09-03 10:50:00,63.6,63.77,63.52,63.6,54382.0,50.6102,50.7455,50.5465,50.6102,54382.0
2019-09-03 11:00:00,63.59,63.73,63.53,63.66,67633.0,50.6022,50.7136,50.5545,50.6579,67633.0
2019-09-03 11:10:00,63.67,63.75,63.59,63.63,60779.0,50.6659,50.7296,50.6022,50.6341,60779.0
2019-09-03 11:20:00,63.62,63.78,63.62,63.73,42370.0,50.6261,50.7534,50.6261,50.7136,42370.0
2019-09-03 11:30:00,63.74,63.97,63.73,63.9,41376.0,50.7216,50.9046,50.7136,50.8489,41376.0
2019-09-03 11:40:00,63.91,63.93,63.81,63.89,41343.0,50.8569,50.8728,50.7773,50.841,41343.0
2019-09-03 11:50:00,63.91,63.95,63.68,63.69,89480.0,50.8569,50.8887,50.6739,50.6818,89480.0
2019-09-03 12:00:00,63.7,63.72,63.52,63.54,86751.0,50.6898,50.7057,50.5465,50.5625,86751.0
2019-09-03 12:10:00,63.54,63.65,63.47,63.6,85935.0,50.5625,50.65,50.5067,50.6102,85935.0
2019-09-03 12:20:00,63.6,63.6,63.14,63.15,93680.0,50.6102,50.6102,50.2441,50.2521,93680.0
2019-09-03 12:30:00,63.15,63.15,62.95,63.11,64991.0,50.2521,50.2521,50.093,50.2203,64991.0
2019-09-03 12:40:00,63.12,63.13,62.76,62.77,68060.0,50.2282,50.2362,49.9418,49.9497,68060.0
2019-09-03 12:50:00,62.75,62.78,62.48,62.57,195602.0,49.9338,49.9577,49.7189,49.7906,195602.0
2019-09-03 13:00:00,62.57,62.8,62.57,62.76,45029.0,49.7906,49.9736,49.7906,49.9418,45029.0
2019-09-03 13:10:00,62.77,62.82,62.73,62.78,54183.0,49.9497,49.9895,49.9179,49.9577,54183.0
2019-09-03 13:20:00,62.78,62.93,62.75,62.9,36299.0,49.9577,50.077,49.9338,50.0532,36299.0
2019-09-03 13:30:00,62.92,62.96,62.83,62.87,38867.0,50.0691,50.1009,49.9975,50.0293,38867.0
2019-09-03 13:40:00,62.87,62.88,62.77,62.84,34737.0,50.0293,50.0373,49.9497,50.0054,34737.0
2019-09-03 13:50:00,62.84,63.01,62.81,63.01,29055.0,50.0054,50.1407,49.9815,50.1407,29055.0
2019-09-03 14:00:00,63.02,63.22,63.02,63.09,49796.0,50.1487,50.3078,50.1487,50.2044,49796.0
2019-09-03 14:10:00,63.09,63.14,62.94,62.94,57163.0,50.2044,50.2441,50.085,50.085,57163.0
2019-09-03 14:20:00,62.95,62.96,62.75,62.76,36790.0,50.093,50.1009,49.9338,49.9418,36790.0
2019-09-03 14:30:00,62.75,62.95,62.7,62.92,55042.0,49.9338,50.093,49.894,50.0691,55042.0
2019-09-03 14:40:00,62.92,62.92,62.75,62.81,48402.0,50.0691,50.0691,49.9338,49.9815,48402.0
2019-09-03 14:50:00,62.81,62.92,62.81,62.91,38724.0,49.9815,50.0691,49.9815,50.0611,38724.0
2019-09-03 15:00:00,62.92,62.94,62.84,62.94,47859.0,50.0691,50.085,50.0054,50.085,47859.0
2019-09-03 15:10:00,62.93,63.08,62.82,63.05,51549.0,50.077,50.1964,49.9895,50.1725,51549.0
2019-09-03 15:20:00,63.06,63.13,63.04,63.12,75631.0,50.1805,50.2362,50.1646,50.2282,75631.0
2019-09-03 15:30:00,63.12,63.26,63.04,63.21,92813.0,50.2282,50.3396,50.1646,50.2999,92813.0
2019-09-03 15:40:00,63.21,63.37,63.18,63.2,111987.0,50.2999,50.4272,50.276,50.2919,111987.0
2019-09-03 15:50:00,63.19,63.27,63.15,63.24,280753.0,50.2839,50.3476,50.2521,50.3237,280753.0
2019-09-04 09:30:00,63.7,64.36,63.58,63.86,211536.0,50.6898,51.215,50.5943,50.8171,211536.0
2019-09-04 09:40:00,63.88,64.07,63.7,63.7,55335.0,50.833,50.9842,50.6898,50.6898,55335.0
2019-09-04 09:50:00,63.7,63.74,63.51,63.63,50850.0,50.6898,50.7216,50.5386,50.6341,50850.0
2019-09-04 10:00:00,63.63,63.87,63.63,63.8,47913.0,50.6341,50.8251,50.6341,50.7693,47913.0
2019-09-04 10:10:00,63.81,63.84,63.56,63.67,36705.0,50.7773,50.8012,50.5784,50.6659,36705.0
2019-09-04 10:20:00,63.69,63.78,63.64,63.77,38800.0,50.6818,50.7534,50.642,50.7455,38800.0
2019-09-04 10:30:00,63.77,64.07,63.77,63.99,38780.0,50.7455,50.9842,50.7455,50.9205,38780.0
2019-09-04 10:40:00,64.0,64.2,63.9,64.12,48855.0,50.9285,51.0877,50.8489,51.024,48855.0
2019-09-04 10:50:00,64.15,64.21,64.0,64.01,37557.0,51.0479,51.0956,50.9285,50.9365,37557.0
2019-09-04 11:00:00,64.01,64.22,64.0,64.18,37689.0,50.9365,51.1036,50.9285,51.0717,37689.0
2019-09-04 11:10:00,64.18,64.31,64.18,64.3,35287.0,51.0717,51.1752,51.0717,51.1672,35287.0
2019-09-04 11:20:00,64.3,64.34,64.21,64.24,40188.0,51.1672,51.1991,51.0956,51.1195,40188.0
2019-09-04 11:30:00,64.25,64.34,64.07,64.07,37565.0,51.1274,51.1991,50.9842,50.9842,37565.0
2019-09-04 11:40:00,64.08,64.13,63.99,64.03,19455.0,50.9922,51.0319,50.9205,50.9524,19455.0
2019-09-04 11:50:00,64.03,64.03,63.82,63.92,81137.0,50.9524,50.9524,50.7853,50.8648,81137.0
2019-09-04 12:00:00,63.92,63.96,63.87,63.87,37639.0,50.8648,50.8967,50.8251,50.8251,37639.0
2019-09-04 12:10:00,63.87,63.9,63.78,63.85,36120.0,50.8251,50.8489,50.7534,50.8091,36120.0
2019-09-04 12:20:00,63.84,64.0,63.82,63.95,28633.0,50.8012,50.9285,50.7853,50.8887,28633.0
2019-09-04 12:30:00,63.96,64.1,63.95,64.03,21029.0,50.8967,51.0081,50.8887,50.9524,21029.0
2019-09-04 12:40:00,64.03,64.06,63.96,64.01,20410.0,50.9524,50.9762,50.8967,50.9365,20410.0
2019-09-04 12:50:00,64.01,64.13,63.98,64.12,23397.0,50.9365,51.0319,50.9126,51.024,23397.0
2019-09-04 13:00:00,64.14,64.24,64.13,64.24,26877.0,51.0399,51.1195,51.0319,51.1195,26877.0
2019-09-04 13:10:00,64.24,64.3,64.19,64.23,31440.0,51.1195,51.1672,51.0797,51.1115,31440.0
2019-09-04 13:20:00,64.23,64.47,64.23,64.44,33166.0,51.1115,51.3025,51.1115,51.2786,33166.0
2019-09-04 13:30:00,64.45,64.47,64.33,64.36,28991.0,51.2866,51.3025,51.1911,51.215,28991.0
2019-09-04 13:40:00,64.37,64.39,64.19,64.2,26052.0,51.2229,51.2388,51.0797,51.0877,26052.0
2019-09-04 13:50:00,64.21,64.23,64.11,64.13,22924.0,51.0956,51.1115,51.016,51.0319,22924.0
2019-09-04 14:00:00,64.14,64.24,64.14,64.2,32318.0,51.0399,51.1195,51.0399,51.0877,32318.0
2019-09-04 14:10:00,64.22,64.28,64.13,64.26,44661.0,51.1036,51.1513,51.0319,51.1354,44661.0
2019-09-04 14:20:00,64.27,64.33,64.26,64.29,23517.0,51.1434,51.1911,51.1354,51.1593,23517.0
2019-09-04 14:30:00,64.29,64.38,64.28,64.36,20973.0,51.1593,51.2309,51.1513,51.215,20973.0
2019-09-04 14:40:00,64.36,64.42,64.33,64.39,32363.0,51.215,51.2627,51.1911,51.2388,32363.0
2019-09-04 14:50:00,64.39,64.4,64.27,64.31,43623.0,51.2388,51.2468,51.1434,51.1752,43623.0
2019-09-04 15:00:00,64.31,64.34,64.21,64.24,41996.0,51.1752,51.1991,51.0956,51.1195,41996.0
2019-09-04 15:10:00,64.25,64.31,64.19,64.23,35382.0,51.1274,51.1752,51.0797,51.1115,35382.0
2019-09-04 15:20:00,64.24,64.29,64.18,64.28,37121.0,51.1195,51.1593,51.0717,51.1513,37121.0
2019-09-04 15:30:00,64.28,64.34,64.26,64.28,62850.0,51.1513,51.1991,51.1354,51.1513,62850.0
2019-09-04 15:40:00,64.29,64.31,64.21,64.23,82369.0,51.1593,51.1752,51.0956,51.1115,82369.0
2019-09-04 15:50:00,64.23,64.28,63.89,63.96,268318.0,51.1115,51.1513,50.841,50.8967,268318.0
2019-09-05 09:30:00,65.05,65.67,64.64,65.47,189608.0,51.764,52.2574,51.4378,52.0983,189608.0
2019-09-05 09:40:00,65.53,65.56,65.19,65.33,50704.0,52.146,52.1699,51.8755,51.9869,50704.0
2019-09-05 09:50:00,65.3,65.37,65.19,65.29,52090.0,51.963,52.0187,51.8755,51.955,52090.0
2019-09-05 10:00:00,65.32,65.84,65.28,65.75,72644.0,51.9789,52.3927,51.9471,52.3211,72644.0
2019-09-05 10:10:00,65.76,66.0,65.71,65.94,48586.0,52.329,52.52,52.2892,52.4723,48586.0
2019-09-05 10:20:00,65.94,65.96,65.7,65.73,29475.0,52.4723,52.4882,52.2813,52.3052,29475.0
2019-09-05 10:30:00,65.72,65.91,65.68,65.9,34601.0,52.2972,52.4484,52.2654,52.4404,34601.0
2019-09-05 10:40:00,65.89,65.99,65.87,65.96,37304.0,52.4325,52.5121,52.4166,52.4882,37304.0
2019-09-05 10:50:00,65.98,66.07,65.95,65.99,49124.0,52.5041,52.5757,52.4802,52.5121,49124.0
2019-09-05 11:00:00,66.02,66.15,65.87,66.0,76740.0,52.5359,52.6394,52.4166,52.52,76740.0
2019-09-05 11:10:00,66.01,66.06,65.88,66.02,38577.0,52.528,52.5678,52.4245,52.5359,38577.0
2019-09-05 11:20:00,66.0,66.06,65.95,66.04,65207.0,52.52,52.5678,52.4802,52.5518,65207.0
2019-09-05 11:30:00,66.04,66.07,65.96,66.02,34913.0,52.5518,52.5757,52.4882,52.5359,34913.0
2019-09-05 11:40:00,66.03,66.06,65.96,66.03,35634.0,52.5439,52.5678,52.4882,52.5439,35634.0
2019-09-05 11:50:00,66.05,66.1,66.03,66.1,21506.0,52.5598,52.5996,52.5439,52.5996,21506.0
2019-09-05 12:00:00,66.1,66.2,66.09,66.12,26155.0,52.5996,52.6792,52.5916,52.6155,26155.0
2019-09-05 12:10:00,66.11,66.16,66.04,66.06,18551.0,52.6075,52.6473,52.5518,52.5678,18551.0
2019-09-05 12:20:00,66.07,66.15,66.0,66.11,30302.0,52.5757,52.6394,52.52,52.6075,30302.0
2019-09-05 12:30:00,66.11,66.12,65.97,65.98,26714.0,52.6075,52.6155,52.4961,52.5041,26714.0
2019-09-05 12:40:00,65.98,66.09,65.96,65.98,28216.0,52.5041,52.5916,52.4882,52.5041,28216.0
2019-09-05 12:50:00,65.98,66.1,65.98,66.09,17045.0,52.5041,52.5996,52.5041,52.5916,17045.0
2019-09-05 13:00:00,66.1,66.11,65.85,65.9,55529.0,52.5996,52.6075,52.4007,52.4404,55529.0
2019-09-05 13:10:00,65.9,65.9,65.81,65.83,28537.0,52.4404,52.4404,52.3688,52.3847,28537.0
2019-09-05 13:20:00,65.84,65.97,65.83,65.94,27737.0,52.3927,52.4961,52.3847,52.4723,27737.0
2019-09-05 13:30:00,65.94,66.04,65.92,65.99,47099.0,52.4723,52.5518,52.4564,52.5121,47099.0
2019-09-05 13:40:00,65.99,66.07,65.97,66.07,17435.0,52.5121,52.5757,52.4961,52.5757,17435.0
2019-09-05 13:50:00,66.06,66.1,65.95,66.01,32670.0,52.5678,52.5996,52.4802,52.528,32670.0
2019-09-05 14:00:00,66.03,66.05,65.96,66.01,19289.0,52.5439,52.5598,52.4882,52.528,19289.0
2019-09-05 14:10:00,66.01,66.07,65.99,66.0,21152.0,52.528,52.5757,52.5121,52.52,21152.0
2019-09-05 14:20:00,66.0,66.06,65.92,66.02,21746.0,52.52,52.5678,52.4564,52.5359,21746.0
2019-09-05 14:30:00,66.02,66.13,66.01,66.04,24426.0,52.5359,52.6235,52.528,52.5518,24426.0
2019-09-05 14:40:00,66.03,66.05,65.9,65.96,23360.0,52.5439,52.5598,52.4404,52.4882,23360.0
2019-09-05 14:50:00,65.96,66.06,65.95,66.01,19147.0,52.4882,52.5678,52.4802,52.528,19147.0
2019-09-05 15:00:00,66.02,66.09,65.96,65.97,28506.0,52.5359,52.5916,52.4882,52.4961,28506.0
2019-09-05 15:10:00,65.97,66.09,65.96,66.05,35035.0,52.4961,52.5916,52.4882,52.5598,35035.0
2019-09-05 15:20:00,66.05,66.08,65.98,66.0,41395.0,52.5598,52.5837,52.5041,52.52,41395.0
2019-09-05 15:30:00,66.02,66.09,65.97,65.97,48811.0,52.5359,52.5916,52.4961,52.4961,48811.0
2019-09-05 15:40:00,65.98,66.02,65.97,66.01,137902.0,52.5041,52.5359,52.4961,52.528,137902.0
2019-09-05 15:50:00,66.0,66.01,65.71,65.79,262592.0,52.52,52.528,52.2892,52.3529,262592.0
2019-09-06 09:30:00,66.05,66.99,66.04,66.3,76772.0,52.5598,53.3078,52.5518,52.7587,76772.0
2019-09-06 09:40:00,66.33,66.47,66.16,66.29,47916.0,52.7826,52.894,52.6473,52.7508,47916.0
2019-09-06 09:50:00,66.31,66.49,66.12,66.13,44207.0,52.7667,52.9099,52.6155,52.6235,44207.0
2019-09-06 10:00:00,66.11,66.5,66.07,66.29,42607.0,52.6075,52.9179,52.5757,52.7508,42607.0
2019-09-06 10:10:00,66.3,66.44,66.25,66.26,31270.0,52.7587,52.8701,52.719,52.7269,31270.0
2019-09-06 10:20:00,66.26,66.49,66.24,66.47,23797.0,52.7269,52.9099,52.711,52.894,23797.0
2019-09-06 10:30:00,66.48,66.74,66.42,66.7,28301.0,52.902,53.1089,52.8542,53.077,28301.0
2019-09-06 10:40:00,66.71,66.89,66.68,66.87,36326.0,53.085,53.2282,53.0611,53.2123,36326.0
2019-09-06 10:50:00,66.87,66.9,66.74,66.88,43086.0,53.2123,53.2362,53.1089,53.2203,43086.0
2019-09-06 11:00:00,66.89,66.9,66.59,66.67,34633.0,53.2282,53.2362,52.9895,53.0532,34633.0
2019-09-06 11:10:00,66.68,66.94,66.66,66.84,68142.0,53.0611,53.268,53.0452,53.1885,68142.0
2019-09-06 11:20:00,66.81,66.93,66.79,66.93,32745.0,53.1646,53.2601,53.1487,53.2601,32745.0
2019-09-06 11:30:00,66.93,66.99,66.85,66.98,43853.0,53.2601,53.3078,53.1964,53.2999,43853.0
2019-09-06 11:40:00,66.98,67.0,66.91,66.96,31049.0,53.2999,53.3158,53.2442,53.2839,31049.0
2019-09-06 11:50:00,66.97,66.98,66.89,66.98,37782.0,53.2919,53.2999,53.2282,53.2999,37782.0
2019-09-06 12:00:00,66.96,66.99,66.95,66.97,16257.0,53.2839,53.3078,53.276,53.2919,16257.0
2019-09-06 12:10:00,66.97,66.97,66.9,66.91,40621.0,53.2919,53.2919,53.2362,53.2442,40621.0
2019-09-06 12:20:00,66.92,66.96,66.77,66.82,19556.0,53.2521,53.2839,53.1327,53.1725,19556.0
2019-09-06 12:30:00,66.82,66.87,66.77,66.8,16869.0,53.1725,53.2123,53.1327,53.1566,16869.0
2019-09-06 12:40:00,66.8,66.8,66.67,66.7,13500.0,53.1566,53.1566,53.0532,53.077,13500.0
2019-09-06 12:50:00,66.7,66.77,66.65,66.75,28394.0,53.077,53.1327,53.0373,53.1168,28394.0
2019-09-06 13:00:00,66.75,66.82,66.71,66.75,19572.0,53.1168,53.1725,53.085,53.1168,19572.0
2019-09-06 13:10:00,66.75,66.79,66.7,66.71,26182.0,53.1168,53.1487,53.077,53.085,26182.0
2019-09-06 13:20:00,66.71,66.8,66.7,66.78,20875.0,53.085,53.1566,53.077,53.1407,20875.0
2019-09-06 13:30:00,66.76,66.87,66.76,66.79,42332.0,53.1248,53.2123,53.1248,53.1487,42332.0
2019-09-06 13:40:00,66.8,66.82,66.76,66.8,24224.0,53.1566,53.1725,53.1248,53.1566,24224.0
2019-09-06 13:50:00,66.78,66.8,66.68,66.69,23038.0,53.1407,53.1566,53.0611,53.0691,23038.0
2019-09-06 14:00:00,66.69,66.72,66.57,66.57,45585.0,53.0691,53.093,52.9736,52.9736,45585.0
2019-09-06 14:10:00,66.58,66.65,66.54,66.56,24943.0,52.9816,53.0373,52.9497,52.9656,24943.0
2019-09-06 14:20:00,66.57,66.63,66.52,66.58,15105.0,52.9736,53.0213,52.9338,52.9816,15105.0
2019-09-06 14:30:00,66.57,66.62,66.56,66.59,22864.0,52.9736,53.0134,52.9656,52.9895,22864.0
2019-09-06 14:40:00,66.6,66.6,66.47,66.51,26733.0,52.9975,52.9975,52.894,52.9259,26733.0
2019-09-06 14:50:00,66.5,66.51,66.39,66.41,24588.0,52.9179,52.9259,52.8304,52.8463,24588.0
2019-09-06 15:00:00,66.41,66.43,66.35,66.4,42376.0,52.8463,52.8622,52.7985,52.8383,42376.0
2019-09-06 15:10:00,66.4,66.56,66.39,66.55,29120.0,52.8383,52.9656,52.8304,52.9577,29120.0
2019-09-06 15:20:00,66.56,66.58,66.53,66.53,29637.0,52.9656,52.9816,52.9418,52.9418,29637.0
2019-09-06 15:30:00,66.53,66.56,66.35,66.37,43245.0,52.9418,52.9656,52.7985,52.8144,43245.0
2019-09-06 15:40:00,66.38,66.52,66.37,66.46,91132.0,52.8224,52.9338,52.8144,52.8861,91132.0
2019-09-06 15:50:00,66.45,66.48,66.32,66.36,194539.0,52.8781,52.902,52.7747,52.8065,194539.0
2019-09-09 09:30:00,67.02,67.88,67.01,67.44,84312.0,53.3317,54.016,53.3237,53.6659,84312.0
2019-09-09 09:40:00,67.4,67.71,67.33,67.67,39326.0,53.6341,53.8808,53.5784,53.8489,39326.0
2019-09-09 09:50:00,67.69,67.99,67.59,67.89,54461.0,53.8648,54.1036,53.7853,54.024,54461.0
2019-09-09 10:00:00,67.89,68.33,67.88,68.17,41285.0,54.024,54.3741,54.016,54.2468,41285.0
2019-09-09 10:10:00,68.2,68.31,68.13,68.25,42119.0,54.2707,54.3582,54.215,54.3105,42119.0
2019-09-09 10:20:00,68.24,68.31,68.15,68.31,18100.0,54.3025,54.3582,54.2309,54.3582,18100.0
2019-09-09 10:30:00,68.27,68.37,68.17,68.28,31280.0,54.3264,54.406,54.2468,54.3343,31280.0
2019-09-09 10:40:00,68.27,68.48,68.24,68.46,55882.0,54.3264,54.4935,54.3025,54.4776,55882.0
2019-09-09 10:50:00,68.44,68.45,68.29,68.38,56958.0,54.4617,54.4696,54.3423,54.4139,56958.0
2019-09-09 11:00:00,68.38,68.42,68.26,68.29,34565.0,54.4139,54.4457,54.3184,54.3423,34565.0
2019-09-09 11:10:00,68.29,68.44,68.24,68.31,35603.0,54.3423,54.4617,54.3025,54.3582,35603.0
2019-09-09 11:20:00,68.31,68.37,68.17,68.17,28142.0,54.3582,54.406,54.2468,54.2468,28142.0
2019-09-09 11:30:00,68.15,68.24,68.13,68.2,24174.0,54.2309,54.3025,54.215,54.2707,24174.0
2019-09-09 11:40:00,68.21,68.28,68.19,68.26,17085.0,54.2786,54.3343,54.2627,54.3184,17085.0
2019-09-09 11:50:00,68.27,68.46,68.24,68.39,16088.0,54.3264,54.4776,54.3025,54.4219,16088.0
2019-09-09 12:00:00,68.42,68.47,68.34,68.42,22397.0,54.4457,54.4855,54.3821,54.4457,22397.0
2019-09-09 12:10:00,68.43,68.47,68.32,68.32,23291.0,54.4537,54.4855,54.3662,54.3662,23291.0
2019-09-09 12:20:00,68.34,68.39,68.27,68.28,19381.0,54.3821,54.4219,54.3264,54.3343,19381.0
2019-09-09 12:30:00,68.27,68.29,67.94,68.0,26988.0,54.3264,54.3423,54.0638,54.1115,26988.0
2019-09-09 12:40:00,68.03,68.16,67.98,68.12,15654.0,54.1354,54.2389,54.0956,54.207,15654.0
2019-09-09 12:50:00,68.13,68.26,68.12,68.24,20658.0,54.215,54.3184,54.207,54.3025,20658.0
2019-09-09 13:00:00,68.26,68.43,68.25,68.43,24190.0,54.3184,54.4537,54.3105,54.4537,24190.0
2019-09-09 13:10:00,68.43,68.49,68.38,68.42,22336.0,54.4537,54.5015,54.4139,54.4457,22336.0
2019-09-09 13:20:00,68.43,68.48,68.33,68.47,22394.0,54.4537,54.4935,54.3741,54.4855,22394.0
2019-09-09 13:30:00,68.47,68.48,68.34,68.39,22131.0,54.4855,54.4935,54.3821,54.4219,22131.0
2019-09-09 13:40:00,68.4,68.5,68.36,68.48,24751.0,54.4298,54.5094,54.398,54.4935,24751.0
2019-09-09 13:50:00,68.48,68.68,68.45,68.64,44190.0,54.4935,54.6526,54.4696,54.6208,44190.0
2019-09-09 14:00:00,68.63,68.65,68.55,68.63,21535.0,54.6129,54.6288,54.5492,54.6129,21535.0
2019-09-09 14:10:00,68.63,68.68,68.53,68.63,30329.0,54.6129,54.6526,54.5333,54.6129,30329.0
2019-09-09 14:20:00,68.64,68.75,68.62,68.69,22146.0,54.6208,54.7084,54.6049,54.6606,22146.0
2019-09-09 14:30:00,68.69,68.81,68.66,68.72,31266.0,54.6606,54.7561,54.6367,54.6845,31266.0
2019-09-09 14:40:00,68.72,68.88,68.71,68.85,29857.0,54.6845,54.8118,54.6765,54.7879,29857.0
2019-09-09 14:50:00,68.85,68.87,68.8,68.84,33848.0,54.7879,54.8038,54.7481,54.78,33848.0
2019-09-09 15:00:00,68.84,68.89,68.79,68.82,54552.0,54.78,54.8198,54.7402,54.7641,54552.0
2019-09-09 15:10:00,68.83,69.02,68.82,68.99,59711.0,54.772,54.9232,54.7641,54.8993,59711.0
2019-09-09 15:20:00,69.0,69.04,68.92,68.98,47422.0,54.9073,54.9391,54.8436,54.8914,47422.0
2019-09-09 15:30:00,68.98,69.17,68.94,69.12,93036.0,54.8914,55.0426,54.8595,55.0028,93036.0
2019-09-09 15:40:00,69.12,69.29,69.12,69.22,113856.0,55.0028,55.1381,55.0028,55.0824,113856.0
2019-09-09 15:50:00,69.22,69.3,69.18,69.21,219697.0,55.0824,55.146,55.0505,55.0744,219697.0
2019-09-10 09:30:00,68.84,69.9,68.5,69.36,77694.0,54.78,55.6235,54.5094,55.1938,77694.0
2019-09-10 09:40:00,69.36,69.62,69.06,69.18,50054.0,55.1938,55.4007,54.955,55.0505,50054.0
2019-09-10 09:50:00,69.18,69.53,68.96,69.47,105115.0,55.0505,55.329,54.8755,55.2813,105115.0
2019-09-10 10:00:00,69.41,69.58,68.86,68.88,92802.0,55.2336,55.3688,54.7959,54.8118,92802.0
2019-09-10 10:10:00,68.85,69.12,68.6,68.6,58651.0,54.7879,55.0028,54.589,54.589,58651.0
2019-09-10 10:20:00,68.64,68.91,68.56,68.9,78437.0,54.6208,54.8357,54.5572,54.8277,78437.0
2019-09-10 10:30:00,68.91,69.35,68.9,69.23,51813.0,54.8357,55.1858,54.8277,55.0903,51813.0
2019-09-10 10:40:00,69.23,69.32,68.85,68.86,95636.0,55.0903,55.1619,54.7879,54.7959,95636.0
2019-09-10 10:50:00,68.87,68.94,68.57,68.64,36931.0,54.8038,54.8595,54.5651,54.6208,36931.0
2019-09-10 11:00:00,68.64,68.68,68.38,68.49,40922.0,54.6208,54.6526,54.4139,54.5015,40922.0
2019-09-10 11:10:00,68.5,68.6,68.41,68.47,42403.0,54.5094,54.589,54.4378,54.4855,42403.0
2019-09-10 11:20:00,68.49,68.54,68.3,68.31,33402.0,54.5015,54.5412,54.3503,54.3582,33402.0
2019-09-10 11:30:00,68.3,68.57,68.26,68.55,24178.0,54.3503,54.5651,54.3184,54.5492,24178.0
2019-09-10 11:40:00,68.56,68.88,68.54,68.73,44693.0,54.5572,54.8118,54.5412,54.6924,44693.0
2019-09-10 11:50:00,68.73,68.9,68.73,68.8,35402.0,54.6924,54.8277,54.6924,54.7481,35402.0
2019-09-10 12:00:00,68.81,68.83,68.59,68.71,24412.0,54.7561,54.772,54.581,54.6765,24412.0
2019-09-10 12:10:00,68.71,68.87,68.66,68.84,32392.0,54.6765,54.8038,54.6367,54.78,32392.0
2019-09-10 12:20:00,68.84,69.09,68.8,69.07,37439.0,54.78,54.9789,54.7481,54.963,37439.0
2019-09-10 12:30:00,69.05,69.13,68.94,69.13,21298.0,54.9471,55.0107,54.8595,55.0107,21298.0
2019-09-10 12:40:00,69.14,69.27,69.13,69.23,41880.0,55.0187,55.1221,55.0107,55.0903,41880.0
2019-09-10 12:50:00,69.22,69.25,68.95,69.01,25394.0,55.0824,55.1062,54.8675,54.9152,25394.0
2019-09-10 13:00:00,69.02,69.05,68.95,69.01,60661.0,54.9232,54.9471,54.8675,54.9152,60661.0
2019-09-10 13:10:00,69.0,69.07,68.96,69.02,32794.0,54.9073,54.963,54.8755,54.9232,32794.0
2019-09-10 13:20:00,69.03,69.12,69.03,69.08,18976.0,54.9312,55.0028,54.9312,54.971,18976.0
2019-09-10 13:30:00,69.07,69.22,69.07,69.2,33027.0,54.963,55.0824,54.963,55.0664,33027.0
2019-09-10 13:40:00,69.2,69.29,69.17,69.22,26787.0,55.0664,55.1381,55.0426,55.0824,26787.0
2019-09-10 13:50:00,69.22,69.34,69.16,69.18,40541.0,55.0824,55.1778,55.0346,55.0505,40541.0
2019-09-10 14:00:00,69.18,69.22,69.09,69.17,23450.0,55.0505,55.0824,54.9789,55.0426,23450.0
2019-09-10 14:10:00,69.17,69.3,69.15,69.29,26691.0,55.0426,55.146,55.0267,55.1381,26691.0
2019-09-10 14:20:00,69.31,69.43,69.26,69.31,26258.0,55.154,55.2495,55.1142,55.154,26258.0
2019-09-10 14:30:00,69.3,69.34,69.25,69.26,18110.0,55.146,55.1778,55.1062,55.1142,18110.0
2019-09-10 14:40:00,69.28,69.28,69.05,69.05,21703.0,55.1301,55.1301,54.9471,54.9471,21703.0
2019-09-10 14:50:00,69.04,69.15,69.03,69.07,29639.0,54.9391,55.0267,54.9312,54.963,29639.0
2019-09-10 15:00:00,69.08,69.13,69.06,69.07,29003.0,54.971,55.0107,54.955,54.963,29003.0
2019-09-10 15:10:00,69.08,69.1,68.99,69.1,36206.0,54.971,54.9869,54.8993,54.9869,36206.0
2019-09-10 15:20:00,69.09,69.11,68.85,68.95,70797.0,54.9789,54.9948,54.7879,54.8675,70797.0
2019-09-10 15:30:00,68.95,68.99,68.86,68.9,51484.0,54.8675,54.8993,54.7959,54.8277,51484.0
2019-09-10 15:40:00,68.9,69.09,68.9,68.97,71507.0,54.8277,54.9789,54.8277,54.8834,71507.0
2019-09-10 15:50:00,68.97,69.05,68.82,69.05,168204.0,54.8834,54.9471,54.7641,54.9471,168204.0
2019-09-11 09:30:00,68.75,69.49,67.8,68.22,83716.0,54.7084,55.2972,53.9524,54.2866,83716.0
2019-09-11 09:40:00,68.24,68.38,67.86,68.32,40705.0,54.3025,54.4139,54.0001,54.3662,40705.0
2019-09-11 09:50:00,68.32,68.33,67.63,67.95,61939.0,54.3662,54.3741,53.8171,54.0717,61939.0
2019-09-11 10:00:00,67.95,68.18,67.75,67.79,63503.0,54.0717,54.2548,53.9126,53.9444,63503.0
2019-09-11 10:10:00,67.84,67.87,67.44,67.7,72782.0,53.9842,54.0081,53.6659,53.8728,72782.0
2019-09-11 10:20:00,67.72,67.95,67.66,67.86,41044.0,53.8887,54.0717,53.841,54.0001,41044.0
2019-09-11 10:30:00,67.81,68.24,67.8,68.15,33593.0,53.9603,54.3025,53.9524,54.2309,33593.0
2019-09-11 10:40:00,68.15,68.44,68.08,68.4,39700.0,54.2309,54.4617,54.1752,54.4298,39700.0
2019-09-11 10:50:00,68.4,68.78,68.38,68.78,54069.0,54.4298,54.7322,54.4139,54.7322,54069.0
2019-09-11 11:00:00,68.78,68.85,68.69,68.71,36225.0,54.7322,54.7879,54.6606,54.6765,36225.0
2019-09-11 11:10:00,68.72,68.87,68.63,68.66,36373.0,54.6845,54.8038,54.6129,54.6367,36373.0
2019-09-11 11:20:00,68.67,68.69,68.41,68.41,50444.0,54.6447,54.6606,54.4378,54.4378,50444.0
2019-09-11 11:30:00,68.44,68.5,68.23,68.23,22961.0,54.4617,54.5094,54.2946,54.2946,22961.0
2019-09-11 11:40:00,68.22,68.24,68.05,68.05,32148.0,54.2866,54.3025,54.1513,54.1513,32148.0
2019-09-11 11:50:00,68.07,68.2,67.96,68.16,29609.0,54.1672,54.2707,54.0797,54.2389,29609.0
2019-09-11 12:00:00,68.17,68.38,68.17,68.24,30312.0,54.2468,54.4139,54.2468,54.3025,30312.0
2019-09-11 12:10:00,68.25,68.33,68.19,68.21,17897.0,54.3105,54.3741,54.2627,54.2786,17897.0
2019-09-11 12:20:00,68.21,68.32,68.13,68.31,28560.0,54.2786,54.3662,54.215,54.3582,28560.0
2019-09-11 12:30:00,68.31,68.31,68.04,68.24,30529.0,54.3582,54.3582,54.1434,54.3025,30529.0
2019-09-11 12:40:00,68.24,68.33,68.14,68.17,28582.0,54.3025,54.3741,54.2229,54.2468,28582.0
2019-09-11 12:50:00,68.18,68.28,68.11,68.11,27439.0,54.2548,54.3343,54.1991,54.1991,27439.0
2019-09-11 13:00:00,68.13,68.23,68.13,68.2,22037.0,54.215,54.2946,54.215,54.2707,22037.0
2019-09-11 13:10:00,68.2,68.21,67.99,68.04,25038.0,54.2707,54.2786,54.1036,54.1434,25038.0
2019-09-11 13:20:00,68.03,68.09,67.98,68.02,21271.0,54.1354,54.1831,54.0956,54.1274,21271.0
2019-09-11 13:30:00,68.03,68.04,67.95,68.01,19872.0,54.1354,54.1434,54.0717,54.1195,19872.0
2019-09-11 13:40:00,68.02,68.09,67.98,68.07,22565.0,54.1274,54.1831,54.0956,54.1672,22565.0
2019-09-11 13:50:00,68.08,68.09,67.91,68.0,22374.0,54.1752,54.1831,54.0399,54.1115,22374.0
2019-09-11 14:00:00,68.01,68.08,67.95,68.03,16356.0,54.1195,54.1752,54.0717,54.1354,16356.0
2019-09-11 14:10:00,68.03,68.04,67.87,67.88,27003.0,54.1354,54.1434,54.0081,54.016,27003.0
2019-09-11 14:20:00,67.9,67.94,67.86,67.9,24254.0,54.032,54.0638,54.0001,54.032,24254.0
2019-09-11 14:30:00,67.91,67.95,67.86,67.88,24201.0,54.0399,54.0717,54.0001,54.016,24201.0
2019-09-11 14:40:00,67.88,67.9,67.79,67.8,28988.0,54.016,54.032,53.9444,53.9524,28988.0
2019-09-11 14:50:00,67.8,67.85,67.68,67.81,36815.0,53.9524,53.9922,53.8569,53.9603,36815.0
2019-09-11 15:00:00,67.81,67.98,67.81,67.9,32917.0,53.9603,54.0956,53.9603,54.032,32917.0
2019-09-11 15:10:00,67.89,67.93,67.75,67.78,42327.0,54.024,54.0558,53.9126,53.9365,42327.0
2019-09-11 15:20:00,67.76,67.79,67.7,67.75,37904.0,53.9205,53.9444,53.8728,53.9126,37904.0
2019-09-11 15:30:00,67.75,67.92,67.74,67.87,71469.0,53.9126,54.0479,53.9046,54.0081,71469.0
2019-09-11 15:40:00,67.87,67.88,67.7,67.74,94624.0,54.0081,54.016,53.8728,53.9046,94624.0
2019-09-11 15:50:00,67.74,67.88,67.72,67.83,177021.0,53.9046,54.016,53.8887,53.9763,177021.0
2019-09-12 09:30:00,67.88,68.09,67.0,67.31,102197.0,54.016,54.1831,53.3158,53.5625,102197.0
2019-09-12 09:40:00,67.31,67.37,66.92,66.94,58434.0,53.5625,53.6102,53.2521,53.268,58434.0
2019-09-12 09:50:00,66.9,67.82,66.81,67.69,84747.0,53.2362,53.9683,53.1646,53.8648,84747.0
2019-09-12 10:00:00,67.66,67.67,67.42,67.44,61964.0,53.841,53.8489,53.65,53.6659,61964.0
2019-09-12 10:10:00,67.41,68.88,67.33,68.71,223427.0,53.642,54.8118,53.5784,54.6765,223427.0
2019-09-12 10:20:00,68.75,69.28,68.54,68.61,118871.0,54.7084,55.1301,54.5412,54.5969,118871.0
2019-09-12 10:30:00,68.59,68.6,68.22,68.48,53784.0,54.581,54.589,54.2866,54.4935,53784.0
2019-09-12 10:40:00,68.5,68.59,68.34,68.39,35927.0,54.5094,54.581,54.3821,54.4219,35927.0
2019-09-12 10:50:00,68.38,68.49,67.64,67.67,74092.0,54.4139,54.5015,53.8251,53.8489,74092.0
2019-09-12 11:00:00,67.69,67.69,67.45,67.54,37494.0,53.8648,53.8648,53.6739,53.7455,37494.0
2019-09-12 11:10:00,67.56,67.78,67.49,67.73,33058.0,53.7614,53.9365,53.7057,53.8967,33058.0
2019-09-12 11:20:00,67.74,67.97,67.68,67.87,30282.0,53.9046,54.0877,53.8569,54.0081,30282.0
2019-09-12 11:30:00,67.88,68.11,67.87,67.91,22934.0,54.016,54.1991,54.0081,54.0399,22934.0
2019-09-12 11:40:00,67.92,68.13,67.92,68.12,19912.0,54.0479,54.215,54.0479,54.207,19912.0
2019-09-12 11:50:00,68.11,68.19,68.0,68.14,24312.0,54.1991,54.2627,54.1115,54.2229,24312.0
2019-09-12 12:00:00,68.15,68.17,67.97,68.01,21486.0,54.2309,54.2468,54.0877,54.1195,21486.0
2019-09-12 12:10:00,68.0,68.12,67.84,67.87,26749.0,54.1115,54.207,53.9842,54.0081,26749.0
2019-09-12 12:20:00,67.88,67.99,67.88,67.89,21658.0,54.016,54.1036,54.016,54.024,21658.0
2019-09-12 12:30:00,67.89,68.21,67.86,68.13,27507.0,54.024,54.2786,54.0001,54.215,27507.0
2019-09-12 12:40:00,68.13,68.27,68.11,68.2,21378.0,54.215,54.3264,54.1991,54.2707,21378.0
2019-09-12 12:50:00,68.18,68.24,68.15,68.19,18993.0,54.2548,54.3025,54.2309,54.2627,18993.0
2019-09-12 13:00:00,68.2,68.41,68.17,68.32,24350.0,54.2707,54.4378,54.2468,54.3662,24350.0
2019-09-12 13:10:00,68.32,68.32,68.21,68.23,14884.0,54.3662,54.3662,54.2786,54.2946,14884.0
2019-09-12 13:20:00,68.21,68.28,68.15,68.22,19212.0,54.2786,54.3343,54.2309,54.2866,19212.0
2019-09-12 13:30:00,68.21,68.3,68.19,68.2,20982.0,54.2786,54.3503,54.2627,54.2707,20982.0
2019-09-12 13:40:00,68.21,68.38,68.21,68.28,22969.0,54.2786,54.4139,54.2786,54.3343,22969.0
2019-09-12 13:50:00,68.29,68.39,68.25,68.25,18726.0,54.3423,54.4219,54.3105,54.3105,18726.0
2019-09-12 14:00:00,68.25,68.31,68.18,68.28,29365.0,54.3105,54.3582,54.2548,54.3343,29365.0
2019-09-12 14:10:00,68.29,68.34,68.23,68.23,25454.0,54.3423,54.3821,54.2946,54.2946,25454.0
2019-09-12 14:20:00,68.24,68.32,68.19,68.29,17599.0,54.3025,54.3662,54.2627,54.3423,17599.0
2019-09-12 14:30:00,68.29,68.34,68.26,68.31,18439.0,54.3423,54.3821,54.3184,54.3582,18439.0
2019-09-12 14:40:00,68.31,68.37,68.25,68.3,24571.0,54.3582,54.406,54.3105,54.3503,24571.0
2019-09-12 14:50:00,68.3,68.32,68.2,68.21,24387.0,54.3503,54.3662,54.2707,54.2786,24387.0
2019-09-12 15:00:00,68.19,68.23,68.03,68.09,36542.0,54.2627,54.2946,54.1354,54.1831,36542.0
2019-09-12 15:10:00,68.09,68.09,67.98,67.98,33540.0,54.1831,54.1831,54.0956,54.0956,33540.0
2019-09-12 15:20:00,67.99,68.07,67.98,68.0,38834.0,54.1036,54.1672,54.0956,54.1115,38834.0
2019-09-12 15:30:00,68.0,68.1,67.99,68.01,71948.0,54.1115,54.1911,54.1036,54.1195,71948.0
2019-09-12 15:40:00,68.01,68.05,67.94,68.0,80652.0,54.1195,54.1513,54.0638,54.1115,80652.0
2019-09-12 15:50:00,67.99,67.99,67.83,67.88,170984.0,54.1036,54.1036,53.9763,54.016,170984.0
2019-09-13 09:30:00,68.35,68.85,68.09,68.45,61731.0,54.39,54.7879,54.1831,54.4696,61731.0
2019-09-13 09:40:00,68.45,68.55,67.87,67.87,24327.0,54.4696,54.5492,54.0081,54.0081,24327.0
2019-09-13 09:50:00,67.96,67.98,67.53,67.69,29020.0,54.0797,54.0956,53.7375,53.8648,29020.0
2019-09-13 10:00:00,67.66,67.83,67.42,67.42,25681.0,53.841,53.9763,53.65,53.65,25681.0
2019-09-13 10:10:00,67.42,67.74,67.42,67.47,24947.0,53.65,53.9046,53.65,53.6898,24947.0
2019-09-13 10:20:00,67.49,67.61,67.35,67.45,74401.0,53.7057,53.8012,53.5943,53.6739,74401.0
2019-09-13 10:30:00,67.48,67.66,67.45,67.61,31125.0,53.6977,53.841,53.6739,53.8012,31125.0
2019-09-13 10:40:00,67.59,67.66,67.55,67.57,51462.0,53.7853,53.841,53.7534,53.7694,51462.0
2019-09-13 10:50:00,67.59,67.67,67.52,67.61,138491.0,53.7853,53.8489,53.7296,53.8012,138491.0
2019-09-13 11:00:00,67.61,67.61,67.37,67.37,44823.0,53.8012,53.8012,53.6102,53.6102,44823.0
2019-09-13 11:10:00,67.36,67.4,67.27,67.34,31933.0,53.6022,53.6341,53.5306,53.5863,31933.0
2019-09-13 11:20:00,67.33,67.51,67.31,67.42,75145.0,53.5784,53.7216,53.5625,53.65,75145.0
2019-09-13 11:30:00,67.41,67.66,67.41,67.5,34984.0,53.642,53.841,53.642,53.7137,34984.0
2019-09-13 11:40:00,67.51,67.6,67.44,67.46,41161.0,53.7216,53.7932,53.6659,53.6818,41161.0
2019-09-13 11:50:00,67.47,67.5,67.41,67.42,89888.0,53.6898,53.7137,53.642,53.65,89888.0
2019-09-13 12:00:00,67.42,67.6,67.39,67.57,58071.0,53.65,53.7932,53.6261,53.7694,58071.0
2019-09-13 12:10:00,67.6,67.64,67.53,67.56,32912.0,53.7932,53.8251,53.7375,53.7614,32912.0
2019-09-13 12:20:00,67.56,67.57,67.47,67.56,29995.0,53.7614,53.7694,53.6898,53.7614,29995.0
2019-09-13 12:30:00,67.56,67.75,67.56,67.57,32828.0,53.7614,53.9126,53.7614,53.7694,32828.0
2019-09-13 12:40:00,67.59,67.65,67.55,67.63,27031.0,53.7853,53.833,53.7534,53.8171,27031.0
2019-09-13 12:50:00,67.64,67.73,67.62,67.71,20720.0,53.8251,53.8967,53.8091,53.8808,20720.0
2019-09-13 13:00:00,67.72,67.73,67.65,67.67,23126.0,53.8887,53.8967,53.833,53.8489,23126.0
2019-09-13 13:10:00,67.67,67.67,67.44,67.47,109947.0,53.8489,53.8489,53.6659,53.6898,109947.0
2019-09-13 13:20:00,67.47,67.49,67.37,67.37,19816.0,53.6898,53.7057,53.6102,53.6102,19816.0
2019-09-13 13:30:00,67.37,67.39,67.18,67.2,59668.0,53.6102,53.6261,53.459,53.4749,59668.0
2019-09-13 13:40:00,67.2,67.37,67.18,67.36,27390.0,53.4749,53.6102,53.459,53.6022,27390.0
2019-09-13 13:50:00,67.37,67.41,67.32,67.33,23685.0,53.6102,53.642,53.5704,53.5784,23685.0
2019-09-13 14:00:00,67.35,67.52,67.35,67.52,25821.0,53.5943,53.7296,53.5943,53.7296,25821.0
2019-09-13 14:10:00,67.52,67.55,67.46,67.5,24903.0,53.7296,53.7534,53.6818,53.7137,24903.0
2019-09-13 14:20:00,67.51,67.62,67.5,67.61,18711.0,53.7216,53.8091,53.7137,53.8012,18711.0
2019-09-13 14:30:00,67.61,67.61,67.53,67.57,20174.0,53.8012,53.8012,53.7375,53.7694,20174.0
2019-09-13 14:40:00,67.57,67.57,67.4,67.41,24059.0,53.7694,53.7694,53.6341,53.642,24059.0
2019-09-13 14:50:00,67.41,67.46,67.38,67.44,82480.0,53.642,53.6818,53.6182,53.6659,82480.0
2019-09-13 15:00:00,67.44,67.54,67.37,67.44,33095.0,53.6659,53.7455,53.6102,53.6659,33095.0
2019-09-13 15:10:00,67.44,67.57,67.44,67.52,20063.0,53.6659,53.7694,53.6659,53.7296,20063.0
2019-09-13 15:20:00,67.49,67.56,67.47,67.53,68261.0,53.7057,53.7614,53.6898,53.7375,68261.0
2019-09-13 15:30:00,67.54,67.61,67.43,67.56,53840.0,53.7455,53.8012,53.6579,53.7614,53840.0
2019-09-13 15:40:00,67.56,67.69,67.54,67.67,54680.0,53.7614,53.8648,53.7455,53.8489,54680.0
2019-09-13 15:50:00,67.67,67.7,67.45,67.54,158005.0,53.8489,53.8728,53.6739,53.7455,158005.0
2019-09-16 09:30:00,67.28,67.89,66.92,67.73,62517.0,53.5386,54.024,53.2521,53.8967,62517.0
2019-09-16 09:40:00,67.79,68.34,67.74,68.24,51773.0,53.9444,54.3821,53.9046,54.3025,51773.0
2019-09-16 09:50:00,68.28,68.47,68.28,68.4,37963.0,54.3343,54.4855,54.3343,54.4298,37963.0
2019-09-16 10:00:00,68.39,68.43,68.18,68.31,34212.0,54.4219,54.4537,54.2548,54.3582,34212.0
2019-09-16 10:10:00,68.32,68.56,68.32,68.49,41425.0,54.3662,54.5572,54.3662,54.5015,41425.0
2019-09-16 10:20:00,68.5,68.6,68.33,68.34,27755.0,54.5094,54.589,54.3741,54.3821,27755.0
2019-09-16 10:30:00,68.34,68.37,68.18,68.27,32001.0,54.3821,54.406,54.2548,54.3264,32001.0
2019-09-16 10:40:00,68.25,68.32,68.16,68.24,29025.0,54.3105,54.3662,54.2389,54.3025,29025.0
2019-09-16 10:50:00,68.24,68.47,68.07,68.47,31576.0,54.3025,54.4855,54.1672,54.4855,31576.0
2019-09-16 11:00:00,68.48,68.58,68.4,68.51,44823.0,54.4935,54.5731,54.4298,54.5174,44823.0
2019-09-16 11:10:00,68.53,68.61,68.48,68.57,19511.0,54.5333,54.5969,54.4935,54.5651,19511.0
2019-09-16 11:20:00,68.56,68.58,68.4,68.46,25467.0,54.5572,54.5731,54.4298,54.4776,25467.0
2019-09-16 11:30:00,68.44,68.61,68.33,68.33,27437.0,54.4617,54.5969,54.3741,54.3741,27437.0
2019-09-16 11:40:00,68.33,68.46,68.31,68.36,20383.0,54.3741,54.4776,54.3582,54.398,20383.0
2019-09-16 11:50:00,68.36,68.41,68.27,68.34,23184.0,54.398,54.4378,54.3264,54.3821,23184.0
2019-09-16 12:00:00,68.34,68.45,68.32,68.34,20416.0,54.3821,54.4696,54.3662,54.3821,20416.0
2019-09-16 12:10:00,68.33,68.42,68.3,68.34,20790.0,54.3741,54.4457,54.3503,54.3821,20790.0
2019-09-16 12:20:00,68.33,68.41,68.27,68.41,26931.0,54.3741,54.4378,54.3264,54.4378,26931.0
2019-09-16 12:30:00,68.42,68.54,68.42,68.52,20228.0,54.4457,54.5412,54.4457,54.5253,20228.0
2019-09-16 12:40:00,68.52,68.54,68.37,68.51,30245.0,54.5253,54.5412,54.406,54.5174,30245.0
2019-09-16 12:50:00,68.5,68.52,68.35,68.37,22817.0,54.5094,54.5253,54.39,54.406,22817.0
2019-09-16 13:00:00,68.35,68.49,68.33,68.49,18781.0,54.39,54.5015,54.3741,54.5015,18781.0
2019-09-16 13:10:00,68.49,68.5,68.43,68.47,22057.0,54.5015,54.5094,54.4537,54.4855,22057.0
2019-09-16 13:20:00,68.47,68.54,68.46,68.53,18033.0,54.4855,54.5412,54.4776,54.5333,18033.0
2019-09-16 13:30:00,68.53,68.56,68.43,68.46,27049.0,54.5333,54.5572,54.4537,54.4776,27049.0
2019-09-16 13:40:00,68.47,68.54,68.43,68.49,19257.0,54.4855,54.5412,54.4537,54.5015,19257.0
2019-09-16 13:50:00,68.5,68.53,68.4,68.5,19676.0,54.5094,54.5333,54.4298,54.5094,19676.0
2019-09-16 14:00:00,68.5,68.53,68.33,68.38,31949.0,54.5094,54.5333,54.3741,54.4139,31949.0
2019-09-16 14:10:00,68.38,68.43,68.35,68.38,49203.0,54.4139,54.4537,54.39,54.4139,49203.0
2019-09-16 14:20:00,68.38,68.41,68.31,68.33,28895.0,54.4139,54.4378,54.3582,54.3741,28895.0
2019-09-16 14:30:00,68.33,68.35,68.28,68.31,31836.0,54.3741,54.39,54.3343,54.3582,31836.0
2019-09-16 14:40:00,68.31,68.33,68.23,68.33,25869.0,54.3582,54.3741,54.2946,54.3741,25869.0
2019-09-16 14:50:00,68.34,68.49,68.31,68.48,38026.0,54.3821,54.5015,54.3582,54.4935,38026.0
2019-09-16 15:00:00,68.48,68.59,68.47,68.59,45805.0,54.4935,54.581,54.4855,54.581,45805.0
2019-09-16 15:10:00,68.59,68.63,68.57,68.61,43517.0,54.581,54.6129,54.5651,54.5969,43517.0
2019-09-16 15:20:00,68.62,68.72,68.55,68.71,50661.0,54.6049,54.6845,54.5492,54.6765,50661.0
2019-09-16 15:30:00,68.72,68.9,68.7,68.9,117418.0,54.6845,54.8277,54.6686,54.8277,117418.0
2019-09-16 15:40:00,68.9,69.03,68.77,68.78,166746.0,54.8277,54.9312,54.7243,54.7322,166746.0
2019-09-16 15:50:00,68.78,68.97,68.77,68.92,248712.0,54.7322,54.8834,54.7243,54.8436,248712.0
2019-09-17 09:30:00,68.68,68.81,67.75,68.7,83057.0,54.6526,54.7561,53.9126,54.6686,83057.0
2019-09-17 09:40:00,68.72,68.87,68.11,68.23,31279.0,54.6845,54.8038,54.1991,54.2946,31279.0
2019-09-17 09:50:00,68.22,68.26,67.78,67.79,77140.0,54.2866,54.3184,53.9365,53.9444,77140.0
2019-09-17 10:00:00,67.82,68.02,67.82,67.91,36049.0,53.9683,54.1274,53.9683,54.0399,36049.0
2019-09-17 10:10:00,67.93,67.99,67.77,67.88,27397.0,54.0558,54.1036,53.9285,54.016,27397.0
2019-09-17 10:20:00,67.88,67.99,67.83,67.86,28229.0,54.016,54.1036,53.9763,54.0001,28229.0
2019-09-17 10:30:00,67.87,67.97,67.85,67.86,66581.0,54.0081,54.0877,53.9922,54.0001,66581.0
2019-09-17 10:40:00,67.87,67.98,67.82,67.92,38853.0,54.0081,54.0956,53.9683,54.0479,38853.0
2019-09-17 10:50:00,67.9,67.96,67.59,67.63,58214.0,54.032,54.0797,53.7853,53.8171,58214.0
2019-09-17 11:00:00,67.65,67.94,67.65,67.93,34090.0,53.833,54.0638,53.833,54.0558,34090.0
2019-09-17 11:10:00,67.94,67.97,67.7,67.71,51147.0,54.0638,54.0877,53.8728,53.8808,51147.0
2019-09-17 11:20:00,67.72,67.86,67.7,67.78,44360.0,53.8887,54.0001,53.8728,53.9365,44360.0
2019-09-17 11:30:00,67.8,67.89,67.77,67.77,43947.0,53.9524,54.024,53.9285,53.9285,43947.0
2019-09-17 11:40:00,67.78,67.78,67.57,67.59,37795.0,53.9365,53.9365,53.7694,53.7853,37795.0
2019-09-17 11:50:00,67.58,67.75,67.57,67.7,22228.0,53.7773,53.9126,53.7694,53.8728,22228.0
2019-09-17 12:00:00,67.71,67.83,67.71,67.76,30381.0,53.8808,53.9763,53.8808,53.9205,30381.0
2019-09-17 12:10:00,67.76,67.91,67.71,67.89,37754.0,53.9205,54.0399,53.8808,54.024,37754.0
2019-09-17 12:20:00,67.86,68.12,67.84,68.09,27057.0,54.0001,54.207,53.9842,54.1831,27057.0
2019-09-17 12:30:00,68.1,68.11,68.0,68.04,15985.0,54.1911,54.1991,54.1115,54.1434,15985.0
2019-09-17 12:40:00,68.04,68.07,67.89,67.93,23887.0,54.1434,54.1672,54.024,54.0558,23887.0
2019-09-17 12:50:00,67.93,67.97,67.8,67.97,23994.0,54.0558,54.0877,53.9524,54.0877,23994.0
2019-09-17 13:00:00,67.98,68.14,67.96,68.08,17299.0,54.0956,54.2229,54.0797,54.1752,17299.0
2019-09-17 13:10:00,68.09,68.15,67.97,68.11,41963.0,54.1831,54.2309,54.0877,54.1991,41963.0
2019-09-17 13:20:00,68.12,68.17,68.05,68.13,46911.0,54.207,54.2468,54.1513,54.215,46911.0
2019-09-17 13:30:00,68.12,68.27,68.11,68.27,31678.0,54.207,54.3264,54.1991,54.3264,31678.0
2019-09-17 13:40:00,68.27,68.36,68.18,68.34,40564.0,54.3264,54.398,54.2548,54.3821,40564.0
2019-09-17 13:50:00,68.35,68.54,68.35,68.37,41247.0,54.39,54.5412,54.39,54.406,41247.0
2019-09-17 14:00:00,68.39,68.66,68.29,68.31,44458.0,54.4219,54.6367,54.3423,54.3582,44458.0
2019-09-17 14:10:00,68.31,68.36,68.22,68.28,14431.0,54.3582,54.398,54.2866,54.3343,14431.0
2019-09-17 14:20:00,68.28,68.4,68.28,68.34,16556.0,54.3343,54.4298,54.3343,54.3821,16556.0
2019-09-17 14:30:00,68.34,68.39,68.28,68.29,22506.0,54.3821,54.4219,54.3343,54.3423,22506.0
2019-09-17 14:40:00,68.3,68.43,68.3,68.4,19518.0,54.3503,54.4537,54.3503,54.4298,19518.0
2019-09-17 14:50:00,68.41,68.43,68.38,68.4,30683.0,54.4378,54.4537,54.4139,54.4298,30683.0
2019-09-17 15:00:00,68.41,68.46,68.38,68.42,24171.0,54.4378,54.4776,54.4139,54.4457,24171.0
2019-09-17 15:10:00,68.41,68.44,68.37,68.4,25580.0,54.4378,54.4617,54.406,54.4298,25580.0
2019-09-17 15:20:00,68.41,68.47,68.37,68.47,30265.0,54.4378,54.4855,54.406,54.4855,30265.0
2019-09-17 15:30:00,68.46,68.51,68.41,68.45,53687.0,54.4776,54.5174,54.4378,54.4696,53687.0
2019-09-17 15:40:00,68.46,68.5,68.38,68.43,65236.0,54.4776,54.5094,54.4139,54.4537,65236.0
2019-09-17 15:50:00,68.43,68.62,68.42,68.43,179104.0,54.4537,54.6049,54.4457,54.4537,179104.0
2019-09-18 09:30:00,67.86,68.58,67.76,68.5,47145.0,54.4022,54.9794,54.322,54.9153,47145.0
2019-09-18 09:40:00,68.5,68.5,67.81,67.92,29514.0,54.9153,54.9153,54.3621,54.4503,29514.0
2019-09-18 09:50:00,67.84,68.09,67.8,67.87,24572.0,54.3862,54.5866,54.3541,54.4102,24572.0
2019-09-18 10:00:00,67.87,67.94,67.81,67.89,16970.0,54.4102,54.4663,54.3621,54.4263,16970.0
2019-09-18 10:10:00,67.86,67.96,67.83,67.83,24617.0,54.4022,54.4824,54.3782,54.3782,24617.0
2019-09-18 10:20:00,67.82,68.04,67.78,68.03,26176.0,54.3701,54.5465,54.3381,54.5385,26176.0
2019-09-18 10:30:00,68.08,68.15,67.99,68.03,14071.0,54.5786,54.6347,54.5064,54.5385,14071.0
2019-09-18 10:40:00,68.03,68.22,68.03,68.13,14509.0,54.5385,54.6908,54.5385,54.6187,14509.0
2019-09-18 10:50:00,68.12,68.12,67.93,67.95,18251.0,54.6106,54.6106,54.4583,54.4744,18251.0
2019-09-18 11:00:00,67.94,67.96,67.87,67.91,13988.0,54.4663,54.4824,54.4102,54.4423,13988.0
2019-09-18 11:10:00,67.91,67.99,67.89,67.94,28016.0,54.4423,54.5064,54.4263,54.4663,28016.0
2019-09-18 11:20:00,67.94,68.01,67.85,67.9,18922.0,54.4663,54.5225,54.3942,54.4343,18922.0
2019-09-18 11:30:00,67.9,67.92,67.71,67.74,12064.0,54.4343,54.4503,54.282,54.306,12064.0
2019-09-18 11:40:00,67.72,67.74,67.5,67.69,38289.0,54.29,54.306,54.1136,54.2659,38289.0
2019-09-18 11:50:00,67.66,67.69,67.63,67.66,13755.0,54.2419,54.2659,54.2178,54.2419,13755.0
2019-09-18 12:00:00,67.69,67.75,67.66,67.74,15406.0,54.2659,54.314,54.2419,54.306,15406.0
2019-09-18 12:10:00,67.75,67.78,67.67,67.77,15159.0,54.314,54.3381,54.2499,54.3301,15159.0
2019-09-18 12:20:00,67.78,67.84,67.75,67.84,11495.0,54.3381,54.3862,54.314,54.3862,11495.0
2019-09-18 12:30:00,67.84,67.86,67.69,67.72,8126.0,54.3862,54.4022,54.2659,54.29,8126.0
2019-09-18 12:40:00,67.72,67.76,67.61,67.61,8853.0,54.29,54.322,54.2018,54.2018,8853.0
2019-09-18 12:50:00,67.64,67.67,67.46,67.54,16163.0,54.2258,54.2499,54.0815,54.1457,16163.0
2019-09-18 13:00:00,67.55,67.57,67.37,67.38,10536.0,54.1537,54.1697,54.0094,54.0174,10536.0
2019-09-18 13:10:00,67.39,67.41,67.23,67.23,12875.0,54.0254,54.0415,53.8972,53.8972,12875.0
2019-09-18 13:20:00,67.23,67.27,67.03,67.06,24452.0,53.8972,53.9292,53.7368,53.7609,24452.0
2019-09-18 13:30:00,67.06,67.06,66.81,66.82,22288.0,53.7609,53.7609,53.5604,53.5685,22288.0
2019-09-18 13:40:00,66.82,66.87,66.71,66.81,20507.0,53.5685,53.6085,53.4803,53.5604,20507.0
2019-09-18 13:50:00,66.83,66.88,66.63,66.63,23108.0,53.5765,53.6166,53.4161,53.4161,23108.0
2019-09-18 14:00:00,66.62,67.04,66.58,66.77,52995.0,53.4081,53.7448,53.3761,53.5284,52995.0
2019-09-18 14:10:00,66.75,66.77,66.47,66.6,30374.0,53.5123,53.5284,53.2879,53.3921,30374.0
2019-09-18 14:20:00,66.53,66.7,66.51,66.63,17248.0,53.336,53.4723,53.3199,53.4161,17248.0
2019-09-18 14:30:00,66.61,66.7,66.5,66.6,34414.0,53.4001,53.4723,53.3119,53.3921,34414.0
2019-09-18 14:40:00,66.64,66.79,66.61,66.73,21663.0,53.4242,53.5444,53.4001,53.4963,21663.0
2019-09-18 14:50:00,66.73,66.87,66.71,66.8,25635.0,53.4963,53.6085,53.4803,53.5524,25635.0
2019-09-18 15:00:00,66.81,66.94,66.76,66.88,23688.0,53.5604,53.6647,53.5204,53.6166,23688.0
2019-09-18 15:10:00,66.9,67.04,66.89,67.02,22489.0,53.6326,53.7448,53.6246,53.7288,22489.0
2019-09-18 15:20:00,67.03,67.08,66.95,67.06,32369.0,53.7368,53.7769,53.6727,53.7609,32369.0
2019-09-18 15:30:00,67.09,67.25,67.07,67.14,59067.0,53.7849,53.9132,53.7689,53.825,59067.0
2019-09-18 15:40:00,67.14,67.17,67.02,67.05,66565.0,53.825,53.8491,53.7288,53.7528,66565.0
2019-09-18 15:50:00,67.05,67.19,67.03,67.16,159242.0,53.7528,53.8651,53.7368,53.841,159242.0
2019-09-19 09:30:00,67.6,67.98,67.43,67.69,47326.0,54.1938,54.4984,54.0575,54.2659,47326.0
2019-09-19 09:40:00,67.72,67.95,67.49,67.56,34392.0,54.29,54.4744,54.1056,54.1617,34392.0
2019-09-19 09:50:00,67.62,67.9,67.62,67.8,20669.0,54.2098,54.4343,54.2098,54.3541,20669.0
2019-09-19 10:00:00,67.83,67.98,67.79,67.9,13955.0,54.3782,54.4984,54.3461,54.4343,13955.0
2019-09-19 10:10:00,67.94,68.0,67.84,67.92,19697.0,54.4663,54.5144,54.3862,54.4503,19697.0
2019-09-19 10:20:00,67.93,67.94,67.67,67.71,26044.0,54.4583,54.4663,54.2499,54.282,26044.0
2019-09-19 10:30:00,67.71,67.92,67.71,67.81,16012.0,54.282,54.4503,54.282,54.3621,16012.0
2019-09-19 10:40:00,67.82,67.93,67.75,67.93,11559.0,54.3701,54.4583,54.314,54.4583,11559.0
2019-09-19 10:50:00,67.93,67.98,67.87,67.95,14309.0,54.4583,54.4984,54.4102,54.4744,14309.0
2019-09-19 11:00:00,67.96,67.97,67.82,67.85,19422.0,54.4824,54.4904,54.3701,54.3942,19422.0
2019-09-19 11:10:00,67.86,67.91,67.79,67.84,13107.0,54.4022,54.4423,54.3461,54.3862,13107.0
2019-09-19 11:20:00,67.84,67.87,67.74,67.76,18014.0,54.3862,54.4102,54.306,54.322,18014.0
2019-09-19 11:30:00,67.77,67.89,67.77,67.78,11028.0,54.3301,54.4263,54.3301,54.3381,11028.0
2019-09-19 11:40:00,67.77,67.78,67.61,67.76,13924.0,54.3301,54.3381,54.2018,54.322,13924.0
2019-09-19 11:50:00,67.74,67.74,67.62,67.7,49132.0,54.306,54.306,54.2098,54.2739,49132.0
2019-09-19 12:00:00,67.7,67.8,67.69,67.78,13562.0,54.2739,54.3541,54.2659,54.3381,13562.0
2019-09-19 12:10:00,67.77,67.82,67.7,67.7,13808.0,54.3301,54.3701,54.2739,54.2739,13808.0
2019-09-19 12:20:00,67.72,67.72,67.54,67.56,18576.0,54.29,54.29,54.1457,54.1617,18576.0
2019-09-19 12:30:00,67.6,67.79,67.6,67.74,14631.0,54.1938,54.3461,54.1938,54.306,14631.0
2019-09-19 12:40:00,67.74,67.74,67.68,67.72,8550.0,54.306,54.306,54.2579,54.29,8550.0
2019-09-19 12:50:00,67.72,67.75,67.67,67.72,8000.0,54.29,54.314,54.2499,54.29,8000.0
2019-09-19 13:00:00,67.72,67.75,67.65,67.65,9420.0,54.29,54.314,54.2339,54.2339,9420.0
2019-09-19 13:10:00,67.68,67.75,67.68,67.72,8144.0,54.2579,54.314,54.2579,54.29,8144.0
2019-09-19 13:20:00,67.73,67.77,67.7,67.7,12000.0,54.298,54.3301,54.2739,54.2739,12000.0
2019-09-19 13:30:00,67.7,67.7,67.5,67.67,44428.0,54.2739,54.2739,54.1136,54.2499,44428.0
2019-09-19 13:40:00,67.66,67.71,67.59,67.7,13376.0,54.2419,54.282,54.1858,54.2739,13376.0
2019-09-19 13:50:00,67.69,67.72,67.65,67.71,13293.0,54.2659,54.29,54.2339,54.282,13293.0
2019-09-19 14:00:00,67.72,67.76,67.66,67.68,12885.0,54.29,54.322,54.2419,54.2579,12885.0
2019-09-19 14:10:00,67.68,67.72,67.65,67.65,25944.0,54.2579,54.29,54.2339,54.2339,25944.0
2019-09-19 14:20:00,67.63,67.71,67.63,67.66,20044.0,54.2178,54.282,54.2178,54.2419,20044.0
2019-09-19 14:30:00,67.67,67.69,67.58,67.64,22129.0,54.2499,54.2659,54.1777,54.2258,22129.0
2019-09-19 14:40:00,67.64,67.67,67.58,67.62,17494.0,54.2258,54.2499,54.1777,54.2098,17494.0
2019-09-19 14:50:00,67.62,67.64,67.55,67.58,18260.0,54.2098,54.2258,54.1537,54.1777,18260.0
2019-09-19 15:00:00,67.57,67.62,67.52,67.53,18654.0,54.1697,54.2098,54.1296,54.1377,18654.0
2019-09-19 15:10:00,67.54,67.58,67.45,67.47,15399.0,54.1457,54.1777,54.0735,54.0896,15399.0
2019-09-19 15:20:00,67.48,67.66,67.48,67.63,29899.0,54.0976,54.2419,54.0976,54.2178,29899.0
2019-09-19 15:30:00,67.63,67.65,67.56,67.64,33716.0,54.2178,54.2339,54.1617,54.2258,33716.0
2019-09-19 15:40:00,67.64,67.7,67.56,67.58,46211.0,54.2258,54.2739,54.1617,54.1777,46211.0
2019-09-19 15:50:00,67.58,67.71,67.43,67.59,139193.0,54.1777,54.282,54.0575,54.1858,139193.0
2019-09-20 09:30:00,68.0,68.09,67.48,67.71,233428.0,54.5144,54.5866,54.0976,54.282,233428.0
2019-09-20 09:40:00,67.71,67.71,67.23,67.34,25396.0,54.282,54.282,53.8972,53.9853,25396.0
2019-09-20 09:50:00,67.38,67.78,67.32,67.78,26217.0,54.0174,54.3381,53.9693,54.3381,26217.0
2019-09-20 10:00:00,67.81,67.93,67.71,67.85,17095.0,54.3621,54.4583,54.282,54.3942,17095.0
2019-09-20 10:10:00,67.82,67.94,67.77,67.9,14385.0,54.3701,54.4663,54.3301,54.4343,14385.0
2019-09-20 10:20:00,67.92,68.14,67.85,68.12,45975.0,54.4503,54.6267,54.3942,54.6106,45975.0
2019-09-20 10:30:00,68.15,68.37,68.1,68.1,119521.0,54.6347,54.8111,54.5946,54.5946,119521.0
2019-09-20 10:40:00,68.09,68.14,67.95,68.04,21254.0,54.5866,54.6267,54.4744,54.5465,21254.0
2019-09-20 10:50:00,68.04,68.05,67.91,67.98,33850.0,54.5465,54.5545,54.4423,54.4984,33850.0
2019-09-20 11:00:00,67.98,68.12,67.92,67.94,19478.0,54.4984,54.6106,54.4503,54.4663,19478.0
2019-09-20 11:10:00,67.94,68.05,67.8,67.84,15156.0,54.4663,54.5545,54.3541,54.3862,15156.0
2019-09-20 11:20:00,67.84,67.86,67.72,67.73,11611.0,54.3862,54.4022,54.29,54.298,11611.0
2019-09-20 11:30:00,67.73,67.8,67.68,67.7,9480.0,54.298,54.3541,54.2579,54.2739,9480.0
2019-09-20 11:40:00,67.7,67.82,67.69,67.8,12298.0,54.2739,54.3701,54.2659,54.3541,12298.0
2019-09-20 11:50:00,67.79,67.97,67.79,67.93,15451.0,54.3461,54.4904,54.3461,54.4583,15451.0
2019-09-20 12:00:00,67.93,67.95,67.83,67.84,18578.0,54.4583,54.4744,54.3782,54.3862,18578.0
2019-09-20 12:10:00,67.84,67.96,67.83,67.94,15933.0,54.3862,54.4824,54.3782,54.4663,15933.0
2019-09-20 12:20:00,67.95,67.97,67.85,67.91,17963.0,54.4744,54.4904,54.3942,54.4423,17963.0
2019-09-20 12:30:00,67.91,67.92,67.84,67.89,14729.0,54.4423,54.4503,54.3862,54.4263,14729.0
2019-09-20 12:40:00,67.89,67.93,67.85,67.88,12554.0,54.4263,54.4583,54.3942,54.4182,12554.0
2019-09-20 12:50:00,67.89,67.93,67.85,67.89,24663.0,54.4263,54.4583,54.3942,54.4263,24663.0
2019-09-20 13:00:00,67.89,67.89,67.7,67.73,11735.0,54.4263,54.4263,54.2739,54.298,11735.0
2019-09-20 13:10:00,67.73,67.75,66.51,67.08,141687.0,54.298,54.314,53.3199,53.7769,141687.0
2019-09-20 13:20:00,67.08,67.08,66.89,66.94,17964.0,53.7769,53.7769,53.6246,53.6647,17964.0
2019-09-20 13:30:00,66.95,67.06,66.8,67.02,28365.0,53.6727,53.7609,53.5524,53.7288,28365.0
2019-09-20 13:40:00,67.0,67.01,66.78,66.81,15619.0,53.7128,53.7208,53.5364,53.5604,15619.0
2019-09-20 13:50:00,66.83,67.08,66.77,67.07,24269.0,53.5765,53.7769,53.5284,53.7689,24269.0
2019-09-20 14:00:00,67.13,67.21,67.07,67.09,26332.0,53.817,53.8811,53.7689,53.7849,26332.0
2019-09-20 14:10:00,67.09,67.1,66.84,67.04,20528.0,53.7849,53.7929,53.5845,53.7448,20528.0
2019-09-20 14:20:00,67.03,67.09,67.01,67.08,5744.0,53.7368,53.7849,53.7208,53.7769,5744.0
2019-09-20 14:30:00,67.08,67.14,67.04,67.12,14353.0,53.7769,53.825,53.7448,53.809,14353.0
2019-09-20 14:40:00,67.12,67.13,67.04,67.09,10771.0,53.809,53.817,53.7448,53.7849,10771.0
2019-09-20 14:50:00,67.1,67.11,67.0,67.0,10692.0,53.7929,53.8009,53.7128,53.7128,10692.0
2019-09-20 15:00:00,67.03,67.07,66.95,66.96,19437.0,53.7368,53.7689,53.6727,53.6807,19437.0
2019-09-20 15:10:00,66.94,66.95,66.8,66.83,20975.0,53.6647,53.6727,53.5524,53.5765,20975.0
2019-09-20 15:20:00,66.81,66.81,66.71,66.73,34831.0,53.5604,53.5604,53.4803,53.4963,34831.0
2019-09-20 15:30:00,66.74,66.78,66.68,66.78,37007.0,53.5043,53.5364,53.4562,53.5364,37007.0
2019-09-20 15:40:00,66.78,66.84,66.7,66.82,53187.0,53.5364,53.5845,53.4723,53.5685,53187.0
2019-09-20 15:50:00,66.83,67.02,66.74,66.76,128923.0,53.5765,53.7288,53.5043,53.5204,128923.0
2019-09-23 09:30:00,66.6,67.38,66.35,67.17,71534.0,53.3921,54.0174,53.1917,53.8491,71534.0
2019-09-23 09:40:00,67.3,67.66,67.11,67.42,61592.0,53.9533,54.2419,53.8009,54.0495,61592.0
2019-09-23 09:50:00,67.4,67.58,67.4,67.55,21706.0,54.0334,54.1777,54.0334,54.1537,21706.0
2019-09-23 10:00:00,67.53,67.53,66.94,66.95,38622.0,54.1377,54.1377,53.6647,53.6727,38622.0
2019-09-23 10:10:00,66.95,67.05,66.86,67.05,13816.0,53.6727,53.7528,53.6005,53.7528,13816.0
2019-09-23 10:20:00,67.04,67.27,67.03,67.22,12418.0,53.7448,53.9292,53.7368,53.8891,12418.0
2019-09-23 10:30:00,67.25,67.43,67.18,67.43,17311.0,53.9132,54.0575,53.8571,54.0575,17311.0
2019-09-23 10:40:00,67.42,67.43,67.24,67.31,33100.0,54.0495,54.0575,53.9052,53.9613,33100.0
2019-09-23 10:50:00,67.31,67.44,67.29,67.4,19912.0,53.9613,54.0655,53.9453,54.0334,19912.0
2019-09-23 11:00:00,67.41,67.59,67.39,67.52,22840.0,54.0415,54.1858,54.0254,54.1296,22840.0
2019-09-23 11:10:00,67.48,67.68,67.41,67.64,67737.0,54.0976,54.2579,54.0415,54.2258,67737.0
2019-09-23 11:20:00,67.62,67.7,67.56,67.62,16689.0,54.2098,54.2739,54.1617,54.2098,16689.0
2019-09-23 11:30:00,67.6,67.81,67.59,67.81,13200.0,54.1938,54.3621,54.1858,54.3621,13200.0
2019-09-23 11:40:00,67.79,67.79,67.66,67.74,9887.0,54.3461,54.3461,54.2419,54.306,9887.0
2019-09-23 11:50:00,67.76,67.8,67.67,67.77,14470.0,54.322,54.3541,54.2499,54.3301,14470.0
2019-09-23 12:00:00,67.75,67.76,67.59,67.73,11261.0,54.314,54.322,54.1858,54.298,11261.0
2019-09-23 12:10:00,67.73,67.74,67.66,67.72,22752.0,54.298,54.306,54.2419,54.29,22752.0
2019-09-23 12:20:00,67.7,67.75,67.64,67.69,11192.0,54.2739,54.314,54.2258,54.2659,11192.0
2019-09-23 12:30:00,67.69,67.69,67.56,67.57,9796.0,54.2659,54.2659,54.1617,54.1697,9796.0
2019-09-23 12:40:00,67.54,67.54,67.43,67.45,9233.0,54.1457,54.1457,54.0575,54.0735,9233.0
2019-09-23 12:50:00,67.46,67.57,67.43,67.57,9798.0,54.0815,54.1697,54.0575,54.1697,9798.0
2019-09-23 13:00:00,67.58,67.62,67.56,67.59,7218.0,54.1777,54.2098,54.1617,54.1858,7218.0
2019-09-23 13:10:00,67.58,67.67,67.56,67.62,10757.0,54.1777,54.2499,54.1617,54.2098,10757.0
2019-09-23 13:20:00,67.63,67.65,67.59,67.61,9531.0,54.2178,54.2339,54.1858,54.2018,9531.0
2019-09-23 13:30:00,67.63,67.63,67.43,67.44,16964.0,54.2178,54.2178,54.0575,54.0655,16964.0
2019-09-23 13:40:00,67.43,67.53,67.4,67.53,16319.0,54.0575,54.1377,54.0334,54.1377,16319.0
2019-09-23 13:50:00,67.55,67.56,67.4,67.4,10447.0,54.1537,54.1617,54.0334,54.0334,10447.0
2019-09-23 14:00:00,67.4,67.53,67.34,67.39,9971.0,54.0334,54.1377,53.9853,54.0254,9971.0
2019-09-23 14:10:00,67.38,67.52,67.37,67.5,8871.0,54.0174,54.1296,54.0094,54.1136,8871.0
2019-09-23 14:20:00,67.5,67.5,67.38,67.41,7568.0,54.1136,54.1136,54.0174,54.0415,7568.0
2019-09-23 14:30:00,67.41,67.41,67.33,67.34,15778.0,54.0415,54.0415,53.9773,53.9853,15778.0
2019-09-23 14:40:00,67.34,67.35,67.26,67.27,22261.0,53.9853,53.9934,53.9212,53.9292,22261.0
2019-09-23 14:50:00,67.29,67.31,67.24,67.26,27737.0,53.9453,53.9613,53.9052,53.9212,27737.0
2019-09-23 15:00:00,67.24,67.31,67.21,67.26,34723.0,53.9052,53.9613,53.8811,53.9212,34723.0
2019-09-23 15:10:00,67.26,67.39,67.24,67.37,16375.0,53.9212,54.0254,53.9052,54.0094,16375.0
2019-09-23 15:20:00,67.38,67.48,67.37,67.47,18555.0,54.0174,54.0976,54.0094,54.0896,18555.0
2019-09-23 15:30:00,67.48,67.53,67.46,67.53,23158.0,54.0976,54.1377,54.0815,54.1377,23158.0
2019-09-23 15:40:00,67.55,67.68,67.54,67.57,45237.0,54.1537,54.2579,54.1457,54.1697,45237.0
2019-09-23 15:50:00,67.57,67.62,67.41,67.43,129565.0,54.1697,54.2098,54.0415,54.0575,129565.0
2019-09-24 09:30:00,67.67,68.6,67.67,68.56,58902.0,54.2499,54.9955,54.2499,54.9634,58902.0
2019-09-24 09:40:00,68.59,68.61,68.23,68.36,17781.0,54.9874,55.0035,54.6988,54.8031,17781.0
2019-09-24 09:50:00,68.37,68.56,68.18,68.19,35359.0,54.8111,54.9634,54.6587,54.6668,35359.0
2019-09-24 10:00:00,68.19,68.43,68.06,68.12,128055.0,54.6668,54.8592,54.5625,54.6106,128055.0
2019-09-24 10:10:00,68.13,68.13,67.65,67.71,68426.0,54.6187,54.6187,54.2339,54.282,68426.0
2019-09-24 10:20:00,67.67,67.76,67.48,67.62,37625.0,54.2499,54.322,54.0976,54.2098,37625.0
2019-09-24 10:30:00,67.65,67.94,67.64,67.9,24949.0,54.2339,54.4663,54.2258,54.4343,24949.0
2019-09-24 10:40:00,67.91,67.97,67.75,67.83,24767.0,54.4423,54.4904,54.314,54.3782,24767.0
2019-09-24 10:50:00,67.82,67.86,67.62,67.66,19847.0,54.3701,54.4022,54.2098,54.2419,19847.0
2019-09-24 11:00:00,67.62,67.64,67.51,67.52,16623.0,54.2098,54.2258,54.1216,54.1296,16623.0
2019-09-24 11:10:00,67.53,67.61,67.51,67.57,20595.0,54.1377,54.2018,54.1216,54.1697,20595.0
2019-09-24 11:20:00,67.56,67.61,67.53,67.54,16611.0,54.1617,54.2018,54.1377,54.1457,16611.0
2019-09-24 11:30:00,67.56,67.57,67.27,67.28,22308.0,54.1617,54.1697,53.9292,53.9372,22308.0
2019-09-24 11:40:00,67.29,67.43,67.21,67.42,20644.0,53.9453,54.0575,53.8811,54.0495,20644.0
2019-09-24 11:50:00,67.39,67.43,67.29,67.29,34807.0,54.0254,54.0575,53.9453,53.9453,34807.0
2019-09-24 12:00:00,67.29,67.41,67.29,67.41,29819.0,53.9453,54.0415,53.9453,54.0415,29819.0
2019-09-24 12:10:00,67.41,67.41,67.13,67.14,21931.0,54.0415,54.0415,53.817,53.825,21931.0
2019-09-24 12:20:00,67.14,67.2,66.89,67.01,18127.0,53.825,53.8731,53.6246,53.7208,18127.0
2019-09-24 12:30:00,67.01,67.08,66.85,66.89,19187.0,53.7208,53.7769,53.5925,53.6246,19187.0
2019-09-24 12:40:00,66.9,67.0,66.81,66.98,15252.0,53.6326,53.7128,53.5604,53.6967,15252.0
2019-09-24 12:50:00,66.97,66.99,66.81,66.85,11502.0,53.6887,53.7047,53.5604,53.5925,11502.0
2019-09-24 13:00:00,66.87,67.05,66.87,66.97,18267.0,53.6085,53.7528,53.6085,53.6887,18267.0
2019-09-24 13:10:00,66.95,67.0,66.88,66.98,21211.0,53.6727,53.7128,53.6166,53.6967,21211.0
2019-09-24 13:20:00,66.97,66.99,66.8,66.81,9700.0,53.6887,53.7047,53.5524,53.5604,9700.0
2019-09-24 13:30:00,66.83,67.01,66.8,67.01,20206.0,53.5765,53.7208,53.5524,53.7208,20206.0
2019-09-24 13:40:00,67.02,67.16,67.0,67.16,11227.0,53.7288,53.841,53.7128,53.841,11227.0
2019-09-24 13:50:00,67.15,67.25,67.14,67.2,48616.0,53.833,53.9132,53.825,53.8731,48616.0
2019-09-24 14:00:00,67.21,67.21,67.02,67.07,37504.0,53.8811,53.8811,53.7288,53.7689,37504.0
2019-09-24 14:10:00,67.06,67.74,67.04,67.69,79866.0,53.7609,54.306,53.7448,54.2659,79866.0
2019-09-24 14:20:00,67.71,67.71,67.45,67.45,48675.0,54.282,54.282,54.0735,54.0735,48675.0
2019-09-24 14:30:00,67.47,67.58,67.36,67.5,60289.0,54.0896,54.1777,54.0014,54.1136,60289.0
2019-09-24 14:40:00,67.5,67.54,67.34,67.54,30582.0,54.1136,54.1457,53.9853,54.1457,30582.0
2019-09-24 14:50:00,67.5,67.61,67.44,67.46,19581.0,54.1136,54.2018,54.0655,54.0815,19581.0
2019-09-24 15:00:00,67.48,67.56,67.42,67.54,32491.0,54.0976,54.1617,54.0495,54.1457,32491.0
2019-09-24 15:10:00,67.54,67.74,67.54,67.7,52879.0,54.1457,54.306,54.1457,54.2739,52879.0
2019-09-24 15:20:00,67.69,67.7,67.35,67.43,99006.0,54.2659,54.2739,53.9934,54.0575,99006.0
2019-09-24 15:30:00,67.42,67.5,67.32,67.5,64704.0,54.0495,54.1136,53.9693,54.1136,64704.0
2019-09-24 15:40:00,67.5,67.66,67.41,67.65,62004.0,54.1136,54.2419,54.0415,54.2339,62004.0
2019-09-24 15:50:00,67.64,67.76,67.51,67.72,159218.0,54.2258,54.322,54.1216,54.29,159218.0
2019-09-25 09:30:00,68.18,68.22,67.15,67.61,78979.0,54.6587,54.6908,53.833,54.2018,78979.0
2019-09-25 09:40:00,67.52,67.94,67.1,67.79,89547.0,54.1296,54.4663,53.7929,54.3461,89547.0
2019-09-25 09:50:00,67.71,67.73,67.12,67.15,40670.0,54.282,54.298,53.809,53.833,40670.0
2019-09-25 10:00:00,67.19,67.34,66.81,67.07,39238.0,53.8651,53.9853,53.5604,53.7689,39238.0
2019-09-25 10:10:00,67.08,67.16,66.67,66.93,141454.0,53.7769,53.841,53.4482,53.6566,141454.0
2019-09-25 10:20:00,66.91,67.27,66.84,66.93,44450.0,53.6406,53.9292,53.5845,53.6566,44450.0
2019-09-25 10:30:00,66.9,67.12,66.83,67.03,89779.0,53.6326,53.809,53.5765,53.7368,89779.0
2019-09-25 10:40:00,67.02,67.16,66.91,67.16,30439.0,53.7288,53.841,53.6406,53.841,30439.0
2019-09-25 10:50:00,67.15,67.58,67.09,67.56,68487.0,53.833,54.1777,53.7849,54.1617,68487.0
2019-09-25 11:00:00,67.58,67.75,67.52,67.73,59078.0,54.1777,54.314,54.1296,54.298,59078.0
2019-09-25 11:10:00,67.73,68.06,67.7,67.92,68644.0,54.298,54.5625,54.2739,54.4503,68644.0
2019-09-25 11:20:00,67.95,68.0,67.72,67.77,24388.0,54.4744,54.5144,54.29,54.3301,24388.0
2019-09-25 11:30:00,67.76,67.77,67.59,67.7,42123.0,54.322,54.3301,54.1858,54.2739,42123.0
2019-09-25 11:40:00,67.67,67.77,67.56,67.57,45010.0,54.2499,54.3301,54.1617,54.1697,45010.0
2019-09-25 11:50:00,67.56,67.57,67.23,67.38,31508.0,54.1617,54.1697,53.8972,54.0174,31508.0
2019-09-25 12:00:00,67.38,67.48,67.26,67.45,24332.0,54.0174,54.0976,53.9212,54.0735,24332.0
2019-09-25 12:10:00,67.41,67.45,67.3,67.4,14823.0,54.0415,54.0735,53.9533,54.0334,14823.0
2019-09-25 12:20:00,67.41,67.43,67.11,67.37,48300.0,54.0415,54.0575,53.8009,54.0094,48300.0
2019-09-25 12:30:00,67.37,67.43,67.25,67.26,10680.0,54.0094,54.0575,53.9132,53.9212,10680.0
2019-09-25 12:40:00,67.25,67.27,67.12,67.23,21122.0,53.9132,53.9292,53.809,53.8972,21122.0
2019-09-25 12:50:00,67.21,67.27,67.12,67.16,21431.0,53.8811,53.9292,53.809,53.841,21431.0
2019-09-25 13:00:00,67.18,67.33,67.1,67.33,11473.0,53.8571,53.9773,53.7929,53.9773,11473.0
2019-09-25 13:10:00,67.35,67.39,67.14,67.19,28960.0,53.9934,54.0254,53.825,53.8651,28960.0
2019-09-25 13:20:00,67.19,67.35,67.18,67.27,16097.0,53.8651,53.9934,53.8571,53.9292,16097.0
2019-09-25 13:30:00,67.27,67.45,67.24,67.44,14912.0,53.9292,54.0735,53.9052,54.0655,14912.0
2019-09-25 13:40:00,67.42,67.53,67.36,67.46,12450.0,54.0495,54.1377,54.0014,54.0815,12450.0
2019-09-25 13:50:00,67.46,67.69,67.46,67.69,19085.0,54.0815,54.2659,54.0815,54.2659,19085.0
2019-09-25 14:00:00,67.75,67.92,67.6,67.61,46551.0,54.314,54.4503,54.1938,54.2018,46551.0
2019-09-25 14:10:00,67.59,67.71,67.56,67.64,28244.0,54.1858,54.282,54.1617,54.2258,28244.0
2019-09-25 14:20:00,67.67,67.81,67.62,67.71,30442.0,54.2499,54.3621,54.2098,54.282,30442.0
2019-09-25 14:30:00,67.67,67.69,67.59,67.68,21697.0,54.2499,54.2659,54.1858,54.2579,21697.0
2019-09-25 14:40:00,67.69,67.74,67.64,67.71,15971.0,54.2659,54.306,54.2258,54.282,15971.0
2019-09-25 14:50:00,67.71,67.73,67.63,67.72,15803.0,54.282,54.298,54.2178,54.29,15803.0
2019-09-25 15:00:00,67.7,67.72,67.58,67.67,72155.0,54.2739,54.29,54.1777,54.2499,72155.0
2019-09-25 15:10:00,67.66,67.7,67.57,67.63,40943.0,54.2419,54.2739,54.1697,54.2178,40943.0
2019-09-25 15:20:00,67.63,67.66,67.55,67.57,20517.0,54.2178,54.2419,54.1537,54.1697,20517.0
2019-09-25 15:30:00,67.57,67.67,67.54,67.57,36137.0,54.1697,54.2499,54.1457,54.1697,36137.0
2019-09-25 15:40:00,67.57,67.66,67.55,67.61,52391.0,54.1697,54.2419,54.1537,54.2018,52391.0
2019-09-25 15:50:00,67.61,67.67,67.42,67.43,148771.0,54.2018,54.2499,54.0495,54.0575,148771.0
2019-09-26 09:30:00,67.46,67.68,66.79,66.98,56965.0,54.0815,54.2579,53.5444,53.6967,56965.0
2019-09-26 09:40:00,66.98,67.01,66.71,66.75,25843.0,53.6967,53.7208,53.4803,53.5123,25843.0
2019-09-26 09:50:00,66.8,66.9,66.57,66.68,72613.0,53.5524,53.6326,53.368,53.4562,72613.0
2019-09-26 10:00:00,66.68,66.82,66.59,66.61,39906.0,53.4562,53.5685,53.3841,53.4001,39906.0
2019-09-26 10:10:00,66.6,66.66,66.39,66.42,28718.0,53.3921,53.4402,53.2237,53.2478,28718.0
2019-09-26 10:20:00,66.45,66.55,66.25,66.52,26903.0,53.2718,53.352,53.1115,53.328,26903.0
2019-09-26 10:30:00,66.52,66.55,66.41,66.51,52675.0,53.328,53.352,53.2398,53.3199,52675.0
2019-09-26 10:40:00,66.53,66.64,66.43,66.63,29053.0,53.336,53.4242,53.2558,53.4161,29053.0
2019-09-26 10:50:00,66.61,66.67,66.49,66.53,46558.0,53.4001,53.4482,53.3039,53.336,46558.0
2019-09-26 11:00:00,66.53,66.55,66.3,66.55,26258.0,53.336,53.352,53.1516,53.352,26258.0
2019-09-26 11:10:00,66.55,66.67,66.52,66.52,17373.0,53.352,53.4482,53.328,53.328,17373.0
2019-09-26 11:20:00,66.54,66.56,66.42,66.53,32712.0,53.344,53.36,53.2478,53.336,32712.0
2019-09-26 11:30:00,66.56,66.72,66.5,66.7,21376.0,53.36,53.4883,53.3119,53.4723,21376.0
2019-09-26 11:40:00,66.68,66.75,66.67,66.75,13036.0,53.4562,53.5123,53.4482,53.5123,13036.0
2019-09-26 11:50:00,66.75,66.79,66.68,66.77,11696.0,53.5123,53.5444,53.4562,53.5284,11696.0
2019-09-26 12:00:00,66.77,66.83,66.68,66.74,36759.0,53.5284,53.5765,53.4562,53.5043,36759.0
2019-09-26 12:10:00,66.74,66.77,66.69,66.73,9503.0,53.5043,53.5284,53.4642,53.4963,9503.0
2019-09-26 12:20:00,66.74,66.92,66.7,66.84,30959.0,53.5043,53.6486,53.4723,53.5845,30959.0
2019-09-26 12:30:00,66.84,66.96,66.82,66.94,15294.0,53.5845,53.6807,53.5685,53.6647,15294.0
2019-09-26 12:40:00,66.94,66.96,66.89,66.9,19666.0,53.6647,53.6807,53.6246,53.6326,19666.0
2019-09-26 12:50:00,66.89,66.9,66.81,66.82,11481.0,53.6246,53.6326,53.5604,53.5685,11481.0
2019-09-26 13:00:00,66.82,66.88,66.8,66.81,18348.0,53.5685,53.6166,53.5524,53.5604,18348.0
2019-09-26 13:10:00,66.8,66.8,66.67,66.7,10600.0,53.5524,53.5524,53.4482,53.4723,10600.0
2019-09-26 13:20:00,66.7,66.73,66.63,66.73,8678.0,53.4723,53.4963,53.4161,53.4963,8678.0
2019-09-26 13:30:00,66.73,66.97,66.72,66.95,14956.0,53.4963,53.6887,53.4883,53.6727,14956.0
2019-09-26 13:40:00,66.93,66.98,66.88,66.91,13794.0,53.6566,53.6967,53.6166,53.6406,13794.0
2019-09-26 13:50:00,66.91,66.96,66.86,66.92,19307.0,53.6406,53.6807,53.6005,53.6486,19307.0
2019-09-26 14:00:00,66.95,67.11,66.93,67.1,19100.0,53.6727,53.8009,53.6566,53.7929,19100.0
2019-09-26 14:10:00,67.1,67.1,66.96,66.98,18494.0,53.7929,53.7929,53.6807,53.6967,18494.0
2019-09-26 14:20:00,66.98,67.02,66.91,66.91,10293.0,53.6967,53.7288,53.6406,53.6406,10293.0
2019-09-26 14:30:00,66.93,66.98,66.91,66.96,14810.0,53.6566,53.6967,53.6406,53.6807,14810.0
2019-09-26 14:40:00,66.98,67.08,66.97,67.03,21487.0,53.6967,53.7769,53.6887,53.7368,21487.0
2019-09-26 14:50:00,67.02,67.03,66.96,67.0,27715.0,53.7288,53.7368,53.6807,53.7128,27715.0
2019-09-26 15:00:00,67.01,67.1,67.01,67.09,45131.0,53.7208,53.7929,53.7208,53.7849,45131.0
2019-09-26 15:10:00,67.09,67.15,67.05,67.08,25926.0,53.7849,53.833,53.7528,53.7769,25926.0
2019-09-26 15:20:00,67.08,67.18,66.99,67.07,54557.0,53.7769,53.8571,53.7047,53.7689,54557.0
2019-09-26 15:30:00,67.08,67.11,66.98,66.98,108872.0,53.7769,53.8009,53.6967,53.6967,108872.0
2019-09-26 15:40:00,66.97,67.06,66.92,67.05,63431.0,53.6887,53.7609,53.6486,53.7528,63431.0
2019-09-26 15:50:00,67.06,67.07,66.83,66.96,176608.0,53.7609,53.7689,53.5765,53.6807,176608.0
2019-09-27 09:30:00,67.22,67.85,67.22,67.51,55986.0,53.8891,54.3942,53.8891,54.1216,55986.0
2019-09-27 09:40:00,67.51,67.77,67.51,67.67,20028.0,54.1216,54.3301,54.1216,54.2499,20028.0
2019-09-27 09:50:00,67.67,67.7,67.37,67.5,20224.0,54.2499,54.2739,54.0094,54.1136,20224.0
2019-09-27 10:00:00,67.48,67.52,67.26,67.49,16546.0,54.0976,54.1296,53.9212,54.1056,16546.0
2019-09-27 10:10:00,67.49,67.66,67.46,67.66,26926.0,54.1056,54.2419,54.0815,54.2419,26926.0
2019-09-27 10:20:00,67.67,67.97,67.66,67.97,35502.0,54.2499,54.4904,54.2419,54.4904,35502.0
2019-09-27 10:30:00,67.96,68.23,67.93,68.2,34246.0,54.4824,54.6988,54.4583,54.6748,34246.0
2019-09-27 10:40:00,68.23,68.3,68.16,68.23,40663.0,54.6988,54.755,54.6427,54.6988,40663.0
2019-09-27 10:50:00,68.23,68.37,68.19,68.29,23730.0,54.6988,54.8111,54.6668,54.7469,23730.0
2019-09-27 11:00:00,68.29,68.42,68.23,68.37,18276.0,54.7469,54.8512,54.6988,54.8111,18276.0
2019-09-27 11:10:00,68.38,68.46,68.3,68.32,20801.0,54.8191,54.8832,54.755,54.771,20801.0
2019-09-27 11:20:00,68.33,68.38,68.23,68.38,15779.0,54.779,54.8191,54.6988,54.8191,15779.0
2019-09-27 11:30:00,68.37,68.53,67.42,67.74,66730.0,54.8111,54.9393,54.0495,54.306,66730.0
2019-09-27 11:40:00,67.68,68.11,67.67,68.0,26304.0,54.2579,54.6026,54.2499,54.5144,26304.0
2019-09-27 11:50:00,67.98,68.45,67.95,68.27,30620.0,54.4984,54.8752,54.4744,54.7309,30620.0
2019-09-27 12:00:00,68.28,68.36,68.12,68.36,32091.0,54.7389,54.8031,54.6106,54.8031,32091.0
2019-09-27 12:10:00,68.36,68.45,68.05,68.09,27816.0,54.8031,54.8752,54.5545,54.5866,27816.0
2019-09-27 12:20:00,68.04,68.22,68.01,68.16,10389.0,54.5465,54.6908,54.5225,54.6427,10389.0
2019-09-27 12:30:00,68.13,68.26,68.07,68.26,48659.0,54.6187,54.7229,54.5706,54.7229,48659.0
2019-09-27 12:40:00,68.27,68.3,67.86,67.91,21345.0,54.7309,54.755,54.4022,54.4423,21345.0
2019-09-27 12:50:00,67.87,67.94,67.72,67.8,41674.0,54.4102,54.4663,54.29,54.3541,41674.0
2019-09-27 13:00:00,67.78,68.06,67.67,68.02,54695.0,54.3381,54.5625,54.2499,54.5305,54695.0
2019-09-27 13:10:00,68.01,68.08,67.95,68.07,24560.0,54.5225,54.5786,54.4744,54.5706,24560.0
2019-09-27 13:20:00,68.07,68.14,68.0,68.09,17632.0,54.5706,54.6267,54.5144,54.5866,17632.0
2019-09-27 13:30:00,68.12,68.13,67.92,68.03,27468.0,54.6106,54.6187,54.4503,54.5385,27468.0
2019-09-27 13:40:00,68.03,68.07,67.88,67.95,42631.0,54.5385,54.5706,54.4182,54.4744,42631.0
2019-09-27 13:50:00,67.95,68.09,67.83,68.07,18559.0,54.4744,54.5866,54.3782,54.5706,18559.0
2019-09-27 14:00:00,68.06,68.07,67.93,67.95,10604.0,54.5625,54.5706,54.4583,54.4744,10604.0
2019-09-27 14:10:00,67.95,68.07,67.94,68.04,15916.0,54.4744,54.5706,54.4663,54.5465,15916.0
2019-09-27 14:20:00,68.05,68.11,67.9,67.99,27124.0,54.5545,54.6026,54.4343,54.5064,27124.0
2019-09-27 14:30:00,67.97,67.98,67.85,67.87,12936.0,54.4904,54.4984,54.3942,54.4102,12936.0
2019-09-27 14:40:00,67.9,67.91,67.8,67.82,15567.0,54.4343,54.4423,54.3541,54.3701,15567.0
2019-09-27 14:50:00,67.81,67.91,67.73,67.84,14022.0,54.3621,54.4423,54.298,54.3862,14022.0
2019-09-27 15:00:00,67.84,67.93,67.77,67.81,18088.0,54.3862,54.4583,54.3301,54.3621,18088.0
2019-09-27 15:10:00,67.82,68.04,67.82,68.04,19520.0,54.3701,54.5465,54.3701,54.5465,19520.0
2019-09-27 15:20:00,68.04,68.09,68.0,68.03,47314.0,54.5465,54.5866,54.5144,54.5385,47314.0
2019-09-27 15:30:00,68.03,68.21,68.0,68.21,50482.0,54.5385,54.6828,54.5144,54.6828,50482.0
2019-09-27 15:40:00,68.2,68.23,68.09,68.09,53609.0,54.6748,54.6988,54.5866,54.5866,53609.0
2019-09-27 15:50:00,68.1,68.3,68.09,68.3,141017.0,54.5946,54.755,54.5866,54.755,141017.0
2019-09-30 09:30:00,68.48,69.09,68.48,68.75,69626.0,54.8993,55.3883,54.8993,55.1157,69626.0
2019-09-30 09:40:00,68.73,68.95,68.73,68.83,43014.0,55.0997,55.276,55.0997,55.1798,43014.0
2019-09-30 09:50:00,68.89,68.89,68.58,68.74,32771.0,55.2279,55.2279,54.9794,55.1077,32771.0
2019-09-30 10:00:00,68.69,68.69,68.35,68.51,16711.0,55.0676,55.0676,54.795,54.9233,16711.0
2019-09-30 10:10:00,68.52,68.81,68.49,68.66,21216.0,54.9313,55.1638,54.9073,55.0436,21216.0
2019-09-30 10:20:00,68.64,68.74,68.59,68.61,15413.0,55.0275,55.1077,54.9874,55.0035,15413.0
2019-09-30 10:30:00,68.63,68.74,68.58,68.73,21612.0,55.0195,55.1077,54.9794,55.0997,21612.0
2019-09-30 10:40:00,68.74,68.78,68.63,68.77,17711.0,55.1077,55.1398,55.0195,55.1317,17711.0
2019-09-30 10:50:00,68.77,68.81,68.72,68.77,15948.0,55.1317,55.1638,55.0917,55.1317,15948.0
2019-09-30 11:00:00,68.78,68.86,68.74,68.84,35280.0,55.1398,55.2039,55.1077,55.1879,35280.0
2019-09-30 11:10:00,68.84,68.87,68.71,68.75,20235.0,55.1879,55.2119,55.0836,55.1157,20235.0
2019-09-30 11:20:00,68.76,68.81,68.74,68.78,15599.0,55.1237,55.1638,55.1077,55.1398,15599.0
2019-09-30 11:30:00,68.77,68.84,68.72,68.76,24905.0,55.1317,55.1879,55.0917,55.1237,24905.0
2019-09-30 11:40:00,68.76,68.84,68.66,68.72,19953.0,55.1237,55.1879,55.0436,55.0917,19953.0
2019-09-30 11:50:00,68.73,68.83,68.69,68.73,22515.0,55.0997,55.1798,55.0676,55.0997,22515.0
2019-09-30 12:00:00,68.73,68.81,68.68,68.76,22866.0,55.0997,55.1638,55.0596,55.1237,22866.0
2019-09-30 12:10:00,68.76,68.83,68.69,68.69,20075.0,55.1237,55.1798,55.0676,55.0676,20075.0
2019-09-30 12:20:00,68.7,68.77,68.67,68.77,10829.0,55.0756,55.1317,55.0516,55.1317,10829.0
2019-09-30 12:30:00,68.78,68.83,68.77,68.81,28433.0,55.1398,55.1798,55.1317,55.1638,28433.0
2019-09-30 12:40:00,68.81,68.96,68.8,68.95,20742.0,55.1638,55.2841,55.1558,55.276,20742.0
2019-09-30 12:50:00,68.96,69.14,68.95,69.11,31855.0,55.2841,55.4284,55.276,55.4043,31855.0
2019-09-30 13:00:00,69.12,69.24,69.06,69.06,25479.0,55.4123,55.5085,55.3642,55.3642,25479.0
2019-09-30 13:10:00,69.07,69.08,68.98,69.06,14766.0,55.3722,55.3803,55.3001,55.3642,14766.0
2019-09-30 13:20:00,69.05,69.07,68.86,68.91,19184.0,55.3562,55.3722,55.2039,55.244,19184.0
2019-09-30 13:30:00,68.91,69.05,68.87,69.05,16750.0,55.244,55.3562,55.2119,55.3562,16750.0
2019-09-30 13:40:00,69.05,69.09,69.0,69.09,19866.0,55.3562,55.3883,55.3161,55.3883,19866.0
2019-09-30 13:50:00,69.09,69.14,69.02,69.03,14062.0,55.3883,55.4284,55.3322,55.3402,14062.0
2019-09-30 14:00:00,69.03,69.09,69.01,69.09,15126.0,55.3402,55.3883,55.3241,55.3883,15126.0
2019-09-30 14:10:00,69.11,69.13,69.09,69.12,14675.0,55.4043,55.4203,55.3883,55.4123,14675.0
2019-09-30 14:20:00,69.11,69.19,69.08,69.19,17211.0,55.4043,55.4684,55.3803,55.4684,17211.0
2019-09-30 14:30:00,69.19,69.31,69.19,69.24,22196.0,55.4684,55.5647,55.4684,55.5085,22196.0
2019-09-30 14:40:00,69.24,69.27,69.21,69.21,15997.0,55.5085,55.5326,55.4845,55.4845,15997.0
2019-09-30 14:50:00,69.21,69.22,69.15,69.17,15459.0,55.4845,55.4925,55.4364,55.4524,15459.0
2019-09-30 15:00:00,69.18,69.18,69.1,69.12,14609.0,55.4604,55.4604,55.3963,55.4123,14609.0
2019-09-30 15:10:00,69.11,69.12,69.03,69.06,20819.0,55.4043,55.4123,55.3402,55.3642,20819.0
2019-09-30 15:20:00,69.06,69.12,69.03,69.07,29330.0,55.3642,55.4123,55.3402,55.3722,29330.0
2019-09-30 15:30:00,69.08,69.11,69.03,69.1,40138.0,55.3803,55.4043,55.3402,55.3963,40138.0
2019-09-30 15:40:00,69.11,69.2,69.04,69.1,64872.0,55.4043,55.4765,55.3482,55.3963,64872.0
2019-09-30 15:50:00,69.1,69.21,68.96,68.99,159826.0,55.3963,55.4845,55.2841,55.3081,159826.0
2019-10-01 09:30:00,69.2,69.6,69.2,69.46,57154.0,55.4765,55.7971,55.4765,55.6849,57154.0
2019-10-01 09:40:00,69.53,69.83,69.48,69.78,23163.0,55.741,55.9815,55.7009,55.9414,23163.0
2019-10-01 09:50:00,69.78,69.93,69.69,69.91,37896.0,55.9414,56.0617,55.8693,56.0457,37896.0
2019-10-01 10:00:00,69.87,69.9,69.32,69.37,60254.0,56.0136,56.0376,55.5727,55.6128,60254.0
2019-10-01 10:10:00,69.34,69.48,69.28,69.42,44443.0,55.5887,55.7009,55.5406,55.6528,44443.0
2019-10-01 10:20:00,69.43,69.47,69.15,69.28,62119.0,55.6609,55.6929,55.4364,55.5406,62119.0
2019-10-01 10:30:00,69.28,69.33,69.14,69.27,39229.0,55.5406,55.5807,55.4284,55.5326,39229.0
2019-10-01 10:40:00,69.28,69.31,69.05,69.05,27072.0,55.5406,55.5647,55.3562,55.3562,27072.0
2019-10-01 10:50:00,69.02,69.16,68.94,68.97,24115.0,55.3322,55.4444,55.268,55.2921,24115.0
2019-10-01 11:00:00,68.96,68.97,68.75,68.83,32312.0,55.2841,55.2921,55.1157,55.1798,32312.0
2019-10-01 11:10:00,68.85,68.98,68.8,68.95,18934.0,55.1959,55.3001,55.1558,55.276,18934.0
2019-10-01 11:20:00,68.94,68.95,68.67,68.76,68184.0,55.268,55.276,55.0516,55.1237,68184.0
2019-10-01 11:30:00,68.76,68.81,68.61,68.64,116590.0,55.1237,55.1638,55.0035,55.0275,116590.0
2019-10-01 11:40:00,68.63,68.63,68.11,68.14,76368.0,55.0195,55.0195,54.6026,54.6267,76368.0
2019-10-01 11:50:00,68.14,68.33,68.12,68.29,70974.0,54.6267,54.779,54.6106,54.7469,70974.0
2019-10-01 12:00:00,68.29,68.3,68.17,68.26,26112.0,54.7469,54.755,54.6507,54.7229,26112.0
2019-10-01 12:10:00,68.25,68.41,68.2,68.41,24126.0,54.7149,54.8431,54.6748,54.8431,24126.0
2019-10-01 12:20:00,68.41,68.47,68.28,68.28,27274.0,54.8431,54.8912,54.7389,54.7389,27274.0
2019-10-01 12:30:00,68.29,68.49,68.25,68.47,14125.0,54.7469,54.9073,54.7149,54.8912,14125.0
2019-10-01 12:40:00,68.47,68.58,68.44,68.52,18142.0,54.8912,54.9794,54.8672,54.9313,18142.0
2019-10-01 12:50:00,68.51,68.54,68.42,68.43,16968.0,54.9233,54.9474,54.8512,54.8592,16968.0
2019-10-01 13:00:00,68.42,68.46,68.35,68.43,19850.0,54.8512,54.8832,54.795,54.8592,19850.0
2019-10-01 13:10:00,68.42,68.46,68.36,68.41,10127.0,54.8512,54.8832,54.8031,54.8431,10127.0
2019-10-01 13:20:00,68.43,68.47,68.13,68.13,27763.0,54.8592,54.8912,54.6187,54.6187,27763.0
2019-10-01 13:30:00,68.14,68.21,67.93,67.99,70109.0,54.6267,54.6828,54.4583,54.5064,70109.0
2019-10-01 13:40:00,68.0,68.18,67.93,68.09,118324.0,54.5144,54.6587,54.4583,54.5866,118324.0
2019-10-01 13:50:00,68.11,68.13,67.98,68.12,28571.0,54.6026,54.6187,54.4984,54.6106,28571.0
2019-10-01 14:00:00,68.12,68.35,67.9,67.92,81510.0,54.6106,54.795,54.4343,54.4503,81510.0
2019-10-01 14:10:00,67.96,68.01,67.8,68.0,68373.0,54.4824,54.5225,54.3541,54.5144,68373.0
2019-10-01 14:20:00,67.99,68.17,67.96,68.17,34268.0,54.5064,54.6507,54.4824,54.6507,34268.0
2019-10-01 14:30:00,68.17,68.37,68.14,68.35,39008.0,54.6507,54.8111,54.6267,54.795,39008.0
2019-10-01 14:40:00,68.34,68.55,68.34,68.46,30876.0,54.787,54.9554,54.787,54.8832,30876.0
2019-10-01 14:50:00,68.48,68.51,68.36,68.46,59479.0,54.8993,54.9233,54.8031,54.8832,59479.0
2019-10-01 15:00:00,68.45,68.48,68.29,68.43,22470.0,54.8752,54.8993,54.7469,54.8592,22470.0
2019-10-01 15:10:00,68.44,68.44,68.26,68.29,22936.0,54.8672,54.8672,54.7229,54.7469,22936.0
2019-10-01 15:20:00,68.29,68.35,68.24,68.33,19074.0,54.7469,54.795,54.7069,54.779,19074.0
2019-10-01 15:30:00,68.32,68.32,68.16,68.22,24937.0,54.771,54.771,54.6427,54.6908,24937.0
2019-10-01 15:40:00,68.21,68.23,68.05,68.08,43850.0,54.6828,54.6988,54.5545,54.5786,43850.0
2019-10-01 15:50:00,68.07,68.16,67.97,68.01,102958.0,54.5706,54.6427,54.4904,54.5225,102958.0
2019-10-02 09:30:00,67.19,67.46,65.68,65.85,110851.0,53.8651,54.0815,52.6545,52.7908,110851.0
2019-10-02 09:40:00,65.86,66.03,65.3,65.34,46099.0,52.7988,52.9351,52.3499,52.382,46099.0
2019-10-02 09:50:00,65.26,65.67,65.17,65.63,47161.0,52.3178,52.6465,52.2457,52.6145,47161.0
2019-10-02 10:00:00,65.63,65.86,65.34,65.77,31617.0,52.6145,52.7988,52.382,52.7267,31617.0
2019-10-02 10:10:00,65.77,66.09,65.71,66.09,67541.0,52.7267,52.9832,52.6786,52.9832,67541.0
2019-10-02 10:20:00,66.16,66.2,65.85,65.92,28449.0,53.0394,53.0714,52.7908,52.8469,28449.0
2019-10-02 10:30:00,65.89,65.9,65.55,65.57,30617.0,52.8229,52.8309,52.5503,52.5664,30617.0
2019-10-02 10:40:00,65.58,65.63,65.45,65.55,24146.0,52.5744,52.6145,52.4702,52.5503,24146.0
2019-10-02 10:50:00,65.55,65.8,65.53,65.68,35473.0,52.5503,52.7507,52.5343,52.6545,35473.0
2019-10-02 11:00:00,65.68,65.81,65.55,65.55,26689.0,52.6545,52.7588,52.5503,52.5503,26689.0
2019-10-02 11:10:00,65.54,65.55,65.29,65.42,46832.0,52.5423,52.5503,52.3419,52.4461,46832.0
2019-10-02 11:20:00,65.47,65.47,65.23,65.26,45599.0,52.4862,52.4862,52.2938,52.3178,45599.0
2019-10-02 11:30:00,65.24,65.29,65.07,65.18,32647.0,52.3018,52.3419,52.1655,52.2537,32647.0
2019-10-02 11:40:00,65.19,65.3,65.05,65.08,54595.0,52.2617,52.3499,52.1495,52.1735,54595.0
2019-10-02 11:50:00,65.08,65.2,65.03,65.15,25855.0,52.1735,52.2697,52.1334,52.2297,25855.0
2019-10-02 12:00:00,65.13,65.14,65.0,65.03,30777.0,52.2136,52.2216,52.1094,52.1334,30777.0
2019-10-02 12:10:00,65.03,65.03,64.72,64.73,35291.0,52.1334,52.1334,51.8849,51.8929,35291.0
2019-10-02 12:20:00,64.75,64.75,64.61,64.69,45767.0,51.909,51.909,51.7967,51.8609,45767.0
2019-10-02 12:30:00,64.69,64.74,64.64,64.65,22115.0,51.8609,51.901,51.8208,51.8288,22115.0
2019-10-02 12:40:00,64.67,64.79,64.65,64.74,20614.0,51.8448,51.941,51.8288,51.901,20614.0
2019-10-02 12:50:00,64.73,64.73,64.59,64.64,23423.0,51.8929,51.8929,51.7807,51.8208,23423.0
2019-10-02 13:00:00,64.63,64.77,64.61,64.74,25033.0,51.8128,51.925,51.7967,51.901,25033.0
2019-10-02 13:10:00,64.74,64.84,64.65,64.77,31538.0,51.901,51.9811,51.8288,51.925,31538.0
2019-10-02 13:20:00,64.77,64.8,64.46,64.7,56762.0,51.925,51.9491,51.6765,51.8689,56762.0
2019-10-02 13:30:00,64.69,64.7,64.59,64.64,28694.0,51.8609,51.8689,51.7807,51.8208,28694.0
2019-10-02 13:40:00,64.64,64.72,64.47,64.48,33936.0,51.8208,51.8849,51.6845,51.6925,33936.0
2019-10-02 13:50:00,64.48,64.48,64.37,64.42,27065.0,51.6925,51.6925,51.6043,51.6444,27065.0
2019-10-02 14:00:00,64.43,64.61,64.4,64.61,29899.0,51.6524,51.7967,51.6284,51.7967,29899.0
2019-10-02 14:10:00,64.61,64.62,64.48,64.61,18304.0,51.7967,51.8048,51.6925,51.7967,18304.0
2019-10-02 14:20:00,64.65,64.77,64.63,64.69,26020.0,51.8288,51.925,51.8128,51.8609,26020.0
2019-10-02 14:30:00,64.68,64.72,64.6,64.7,25366.0,51.8529,51.8849,51.7887,51.8689,25366.0
2019-10-02 14:40:00,64.7,64.85,64.7,64.81,31757.0,51.8689,51.9891,51.8689,51.9571,31757.0
2019-10-02 14:50:00,64.8,64.84,64.75,64.84,32654.0,51.9491,51.9811,51.909,51.9811,32654.0
2019-10-02 15:00:00,64.85,64.88,64.71,64.81,38590.0,51.9891,52.0132,51.8769,51.9571,38590.0
2019-10-02 15:10:00,64.82,65.03,64.82,65.03,56551.0,51.9651,52.1334,51.9651,52.1334,56551.0
2019-10-02 15:20:00,65.02,65.12,65.02,65.06,53621.0,52.1254,52.2056,52.1254,52.1575,53621.0
2019-10-02 15:30:00,65.05,65.13,64.98,65.03,85509.0,52.1495,52.2136,52.0934,52.1334,85509.0
2019-10-02 15:40:00,65.03,65.13,64.93,64.99,100504.0,52.1334,52.2136,52.0533,52.1014,100504.0
2019-10-02 15:50:00,64.98,65.09,64.88,65.05,206096.0,52.0934,52.1815,52.0132,52.1495,206096.0
2019-10-03 09:30:00,64.7,64.82,63.87,63.88,146111.0,51.8689,51.9651,51.2035,51.2115,146111.0
2019-10-03 09:40:00,63.87,64.54,63.69,64.48,72772.0,51.2035,51.7406,51.0592,51.6925,72772.0
2019-10-03 09:50:00,64.53,64.82,64.38,64.68,46703.0,51.7326,51.9651,51.6124,51.8529,46703.0
2019-10-03 10:00:00,64.66,64.69,63.52,63.66,98934.0,51.8368,51.8609,50.9229,51.0351,98934.0
2019-10-03 10:10:00,63.6,64.18,63.56,64.18,54568.0,50.987,51.452,50.955,51.452,54568.0
2019-10-03 10:20:00,64.17,64.37,63.97,64.07,49699.0,51.444,51.6043,51.2837,51.3638,49699.0
2019-10-03 10:30:00,64.05,64.1,63.76,64.01,38937.0,51.3478,51.3879,51.1153,51.3157,38937.0
2019-10-03 10:40:00,63.98,64.02,63.74,63.77,25274.0,51.2917,51.3237,51.0993,51.1233,25274.0
2019-10-03 10:50:00,63.79,63.99,63.68,63.96,33919.0,51.1394,51.2997,51.0512,51.2756,33919.0
2019-10-03 11:00:00,63.96,64.47,63.93,64.43,52078.0,51.2756,51.6845,51.2516,51.6524,52078.0
2019-10-03 11:10:00,64.39,64.44,64.27,64.38,25055.0,51.6204,51.6605,51.5242,51.6124,25055.0
2019-10-03 11:20:00,64.38,64.39,64.15,64.25,15345.0,51.6124,51.6204,51.428,51.5081,15345.0
2019-10-03 11:30:00,64.23,64.25,64.04,64.05,36432.0,51.4921,51.5081,51.3398,51.3478,36432.0
2019-10-03 11:40:00,64.08,64.27,64.06,64.21,44431.0,51.3718,51.5242,51.3558,51.4761,44431.0
2019-10-03 11:50:00,64.24,64.27,64.14,64.27,16242.0,51.5001,51.5242,51.42,51.5242,16242.0
2019-10-03 12:00:00,64.26,64.5,64.26,64.38,37440.0,51.5162,51.7086,51.5162,51.6124,37440.0
2019-10-03 12:10:00,64.42,64.6,64.39,64.46,52758.0,51.6444,51.7887,51.6204,51.6765,52758.0
2019-10-03 12:20:00,64.47,64.85,64.47,64.78,19863.0,51.6845,51.9891,51.6845,51.933,19863.0
2019-10-03 12:30:00,64.78,64.94,64.77,64.93,22312.0,51.933,52.0613,51.925,52.0533,22312.0
2019-10-03 12:40:00,64.93,64.97,64.81,64.96,31065.0,52.0533,52.0853,51.9571,52.0773,31065.0
2019-10-03 12:50:00,64.94,65.1,64.92,65.06,35024.0,52.0613,52.1896,52.0453,52.1575,35024.0
2019-10-03 13:00:00,65.07,65.09,64.97,64.99,22679.0,52.1655,52.1815,52.0853,52.1014,22679.0
2019-10-03 13:10:00,64.99,65.04,64.93,65.02,18798.0,52.1014,52.1415,52.0533,52.1254,18798.0
2019-10-03 13:20:00,65.02,65.13,65.0,65.12,24044.0,52.1254,52.2136,52.1094,52.2056,24044.0
2019-10-03 13:30:00,65.13,65.27,65.12,65.26,40257.0,52.2136,52.3259,52.2056,52.3178,40257.0
2019-10-03 13:40:00,65.3,65.51,65.3,65.47,56403.0,52.3499,52.5183,52.3499,52.4862,56403.0
2019-10-03 13:50:00,65.47,65.48,65.4,65.41,21977.0,52.4862,52.4942,52.4301,52.4381,21977.0
2019-10-03 14:00:00,65.41,65.44,65.26,65.26,19467.0,52.4381,52.4621,52.3178,52.3178,19467.0
2019-10-03 14:10:00,65.28,65.39,65.27,65.38,16584.0,52.3339,52.4221,52.3259,52.414,16584.0
2019-10-03 14:20:00,65.4,65.44,65.39,65.43,14140.0,52.4301,52.4621,52.4221,52.4541,14140.0
2019-10-03 14:30:00,65.45,65.54,65.4,65.47,21199.0,52.4702,52.5423,52.4301,52.4862,21199.0
2019-10-03 14:40:00,65.48,65.61,65.44,65.61,20789.0,52.4942,52.5984,52.4621,52.5984,20789.0
2019-10-03 14:50:00,65.62,65.64,65.49,65.52,21882.0,52.6064,52.6225,52.5022,52.5263,21882.0
2019-10-03 15:00:00,65.53,65.56,65.48,65.5,29900.0,52.5343,52.5583,52.4942,52.5102,29900.0
2019-10-03 15:10:00,65.51,65.53,65.38,65.44,22528.0,52.5183,52.5343,52.414,52.4621,22528.0
2019-10-03 15:20:00,65.43,65.47,65.37,65.41,25673.0,52.4541,52.4862,52.406,52.4381,25673.0
2019-10-03 15:30:00,65.4,65.48,65.35,65.47,43130.0,52.4301,52.4942,52.39,52.4862,43130.0
2019-10-03 15:40:00,65.47,65.59,65.4,65.4,38777.0,52.4862,52.5824,52.4301,52.4301,38777.0
2019-10-03 15:50:00,65.41,65.69,65.37,65.69,121840.0,52.4381,52.6626,52.406,52.6626,121840.0
2019-10-04 09:30:00,65.82,66.88,65.82,66.06,50972.0,52.7668,53.6166,52.7668,52.9592,50972.0
2019-10-04 09:40:00,66.06,66.26,65.92,66.1,49922.0,52.9592,53.1195,52.8469,52.9912,49922.0
2019-10-04 09:50:00,66.11,66.6,66.05,66.56,28983.0,52.9993,53.3921,52.9512,53.36,28983.0
2019-10-04 10:00:00,66.59,66.81,66.55,66.67,69729.0,53.3841,53.5604,53.352,53.4482,69729.0
2019-10-04 10:10:00,66.64,66.64,66.33,66.57,33736.0,53.4242,53.4242,53.1756,53.368,33736.0
2019-10-04 10:20:00,66.6,66.76,66.42,66.42,25550.0,53.3921,53.5204,53.2478,53.2478,25550.0
2019-10-04 10:30:00,66.41,66.56,66.35,66.42,29358.0,53.2398,53.36,53.1917,53.2478,29358.0
2019-10-04 10:40:00,66.45,66.7,66.39,66.7,35035.0,53.2718,53.4723,53.2237,53.4723,35035.0
2019-10-04 10:50:00,66.7,66.79,66.62,66.65,20007.0,53.4723,53.5444,53.4081,53.4322,20007.0
2019-10-04 11:00:00,66.61,66.78,66.55,66.66,29000.0,53.4001,53.5364,53.352,53.4402,29000.0
2019-10-04 11:10:00,66.63,66.79,66.63,66.73,11755.0,53.4161,53.5444,53.4161,53.4963,11755.0
2019-10-04 11:20:00,66.76,66.8,66.66,66.73,85514.0,53.5204,53.5524,53.4402,53.4963,85514.0
2019-10-04 11:30:00,66.72,66.93,66.72,66.87,19726.0,53.4883,53.6566,53.4883,53.6085,19726.0
2019-10-04 11:40:00,66.88,66.9,66.8,66.86,15152.0,53.6166,53.6326,53.5524,53.6005,15152.0
2019-10-04 11:50:00,66.84,66.9,66.82,66.85,10533.0,53.5845,53.6326,53.5685,53.5925,10533.0
2019-10-04 12:00:00,66.83,66.87,66.8,66.86,14453.0,53.5765,53.6085,53.5524,53.6005,14453.0
2019-10-04 12:10:00,66.84,66.84,66.71,66.75,10672.0,53.5845,53.5845,53.4803,53.5123,10672.0
2019-10-04 12:20:00,66.74,66.78,66.69,66.72,8911.0,53.5043,53.5364,53.4642,53.4883,8911.0
2019-10-04 12:30:00,66.73,66.84,66.73,66.77,11548.0,53.4963,53.5845,53.4963,53.5284,11548.0
2019-10-04 12:40:00,66.8,66.84,66.7,66.78,11693.0,53.5524,53.5845,53.4723,53.5364,11693.0
2019-10-04 12:50:00,66.78,66.8,66.73,66.76,11400.0,53.5364,53.5524,53.4963,53.5204,11400.0
2019-10-04 13:00:00,66.76,66.76,66.65,66.7,13428.0,53.5204,53.5204,53.4322,53.4723,13428.0
2019-10-04 13:10:00,66.72,66.82,66.7,66.75,9045.0,53.4883,53.5685,53.4723,53.5123,9045.0
2019-10-04 13:20:00,66.74,66.79,66.7,66.78,9837.0,53.5043,53.5444,53.4723,53.5364,9837.0
2019-10-04 13:30:00,66.79,66.79,66.72,66.75,16367.0,53.5444,53.5444,53.4883,53.5123,16367.0
2019-10-04 13:40:00,66.76,66.88,66.66,66.69,23008.0,53.5204,53.6166,53.4402,53.4642,23008.0
2019-10-04 13:50:00,66.69,66.71,66.67,66.7,28396.0,53.4642,53.4803,53.4482,53.4723,28396.0
2019-10-04 14:00:00,66.7,66.71,66.61,66.64,22774.0,53.4723,53.4803,53.4001,53.4242,22774.0
2019-10-04 14:10:00,66.64,66.69,66.54,66.66,32733.0,53.4242,53.4642,53.344,53.4402,32733.0
2019-10-04 14:20:00,66.67,66.74,66.66,66.7,34244.0,53.4482,53.5043,53.4402,53.4723,34244.0
2019-10-04 14:30:00,66.71,66.73,66.65,66.66,44311.0,53.4803,53.4963,53.4322,53.4402,44311.0
2019-10-04 14:40:00,66.66,66.68,66.56,66.56,15770.0,53.4402,53.4562,53.36,53.36,15770.0
2019-10-04 14:50:00,66.56,66.56,66.46,66.53,15662.0,53.36,53.36,53.2799,53.336,15662.0
2019-10-04 15:00:00,66.54,66.62,66.5,66.61,17944.0,53.344,53.4081,53.3119,53.4001,17944.0
2019-10-04 15:10:00,66.62,66.65,66.53,66.61,20483.0,53.4081,53.4322,53.336,53.4001,20483.0
2019-10-04 15:20:00,66.62,66.68,66.59,66.66,27703.0,53.4081,53.4562,53.3841,53.4402,27703.0
2019-10-04 15:30:00,66.67,66.73,66.66,66.7,23436.0,53.4482,53.4963,53.4402,53.4723,23436.0
2019-10-04 15:40:00,66.7,66.88,66.66,66.84,49927.0,53.4723,53.6166,53.4402,53.5845,49927.0
2019-10-04 15:50:00,66.85,66.92,66.73,66.88,116822.0,53.5925,53.6486,53.4963,53.6166,116822.0
2019-10-07 09:30:00,66.65,67.03,66.57,66.88,51251.0,53.4322,53.7368,53.368,53.6166,51251.0
2019-10-07 09:40:00,66.92,66.93,66.57,66.71,19084.0,53.6486,53.6566,53.368,53.4803,19084.0
2019-10-07 09:50:00,66.71,67.14,66.66,66.92,15644.0,53.4803,53.825,53.4402,53.6486,15644.0
2019-10-07 10:00:00,66.95,67.04,66.79,67.04,20171.0,53.6727,53.7448,53.5444,53.7448,20171.0
2019-10-07 10:10:00,67.04,67.2,66.94,66.96,24228.0,53.7448,53.8731,53.6647,53.6807,24228.0
2019-10-07 10:20:00,66.98,67.05,66.94,66.97,11789.0,53.6967,53.7528,53.6647,53.6887,11789.0
2019-10-07 10:30:00,66.97,67.01,66.84,66.84,31687.0,53.6887,53.7208,53.5845,53.5845,31687.0
2019-10-07 10:40:00,66.85,67.08,66.85,67.03,15694.0,53.5925,53.7769,53.5925,53.7368,15694.0
2019-10-07 10:50:00,67.03,67.11,67.02,67.08,14126.0,53.7368,53.8009,53.7288,53.7769,14126.0
2019-10-07 11:00:00,67.07,67.18,67.05,67.12,14260.0,53.7689,53.8571,53.7528,53.809,14260.0
2019-10-07 11:10:00,67.19,67.19,67.03,67.06,17474.0,53.8651,53.8651,53.7368,53.7609,17474.0
2019-10-07 11:20:00,67.06,67.1,66.85,66.86,17839.0,53.7609,53.7929,53.5925,53.6005,17839.0
2019-10-07 11:30:00,66.85,66.85,66.67,66.67,19516.0,53.5925,53.5925,53.4482,53.4482,19516.0
2019-10-07 11:40:00,66.67,66.88,66.65,66.66,15938.0,53.4482,53.6166,53.4322,53.4402,15938.0
2019-10-07 11:50:00,66.66,66.78,66.64,66.76,15418.0,53.4402,53.5364,53.4242,53.5204,15418.0
2019-10-07 12:00:00,66.74,66.91,66.7,66.71,18025.0,53.5043,53.6406,53.4723,53.4803,18025.0
2019-10-07 12:10:00,66.69,66.8,66.64,66.73,74159.0,53.4642,53.5524,53.4242,53.4963,74159.0
2019-10-07 12:20:00,66.75,66.86,66.72,66.74,17605.0,53.5123,53.6005,53.4883,53.5043,17605.0
2019-10-07 12:30:00,66.73,66.74,66.68,66.72,10080.0,53.4963,53.5043,53.4562,53.4883,10080.0
2019-10-07 12:40:00,66.71,66.97,66.68,66.93,43371.0,53.4803,53.6887,53.4562,53.6566,43371.0
2019-10-07 12:50:00,66.91,67.01,66.86,67.01,15031.0,53.6406,53.7208,53.6005,53.7208,15031.0
2019-10-07 13:00:00,67.01,67.03,66.84,66.88,22505.0,53.7208,53.7368,53.5845,53.6166,22505.0
2019-10-07 13:10:00,66.86,66.96,66.74,66.93,41752.0,53.6005,53.6807,53.5043,53.6566,41752.0
2019-10-07 13:20:00,66.96,67.02,66.92,66.98,17263.0,53.6807,53.7288,53.6486,53.6967,17263.0
2019-10-07 13:30:00,66.98,67.4,66.95,67.33,41265.0,53.6967,54.0334,53.6727,53.9773,41265.0
2019-10-07 13:40:00,67.38,67.48,67.33,67.4,16554.0,54.0174,54.0976,53.9773,54.0334,16554.0
2019-10-07 13:50:00,67.41,67.5,67.4,67.5,26877.0,54.0415,54.1136,54.0334,54.1136,26877.0
2019-10-07 14:00:00,67.5,67.59,67.24,67.24,27321.0,54.1136,54.1858,53.9052,53.9052,27321.0
2019-10-07 14:10:00,67.24,67.35,67.13,67.35,13800.0,53.9052,53.9934,53.817,53.9934,13800.0
2019-10-07 14:20:00,67.35,67.38,67.24,67.33,20652.0,53.9934,54.0174,53.9052,53.9773,20652.0
2019-10-07 14:30:00,67.33,67.35,67.07,67.1,16943.0,53.9773,53.9934,53.7689,53.7929,16943.0
2019-10-07 14:40:00,67.08,67.12,66.94,66.99,25700.0,53.7769,53.809,53.6647,53.7047,25700.0
2019-10-07 14:50:00,66.98,67.05,66.86,66.95,37557.0,53.6967,53.7528,53.6005,53.6727,37557.0
2019-10-07 15:00:00,66.95,66.97,66.85,66.95,20847.0,53.6727,53.6887,53.5925,53.6727,20847.0
2019-10-07 15:10:00,66.94,66.99,66.85,66.95,42277.0,53.6647,53.7047,53.5925,53.6727,42277.0
2019-10-07 15:20:00,66.94,66.97,66.85,66.9,32834.0,53.6647,53.6887,53.5925,53.6326,32834.0
2019-10-07 15:30:00,66.9,66.92,66.82,66.91,39393.0,53.6326,53.6486,53.5685,53.6406,39393.0
2019-10-07 15:40:00,66.92,66.97,66.83,66.9,37614.0,53.6486,53.6887,53.5765,53.6326,37614.0
2019-10-07 15:50:00,66.89,67.0,66.75,66.8,113018.0,53.6246,53.7128,53.5123,53.5524,113018.0
2019-10-08 09:30:00,66.03,66.03,65.15,65.48,85286.0,52.9351,52.9351,52.2297,52.4942,85286.0
2019-10-08 09:40:00,65.47,65.75,65.3,65.39,48171.0,52.4862,52.7107,52.3499,52.4221,48171.0
2019-10-08 09:50:00,65.33,65.53,65.15,65.15,32955.0,52.374,52.5343,52.2297,52.2297,32955.0
2019-10-08 10:00:00,65.15,65.55,64.89,65.52,67863.0,52.2297,52.5503,52.0212,52.5263,67863.0
2019-10-08 10:10:00,65.51,65.79,65.46,65.71,36079.0,52.5183,52.7427,52.4782,52.6786,36079.0
2019-10-08 10:20:00,65.63,65.8,65.46,65.56,45884.0,52.6145,52.7507,52.4782,52.5583,45884.0
2019-10-08 10:30:00,65.52,65.68,65.42,65.68,17716.0,52.5263,52.6545,52.4461,52.6545,17716.0
2019-10-08 10:40:00,65.7,65.75,65.58,65.68,19317.0,52.6706,52.7107,52.5744,52.6545,19317.0
2019-10-08 10:50:00,65.64,65.95,65.62,65.86,53165.0,52.6225,52.871,52.6064,52.7988,53165.0
2019-10-08 11:00:00,65.85,65.9,65.76,65.77,11804.0,52.7908,52.8309,52.7187,52.7267,11804.0
2019-10-08 11:10:00,65.76,66.05,65.75,65.89,26912.0,52.7187,52.9512,52.7107,52.8229,26912.0
2019-10-08 11:20:00,65.91,65.91,65.64,65.66,20744.0,52.8389,52.8389,52.6225,52.6385,20744.0
2019-10-08 11:30:00,65.66,65.68,65.47,65.51,23006.0,52.6385,52.6545,52.4862,52.5183,23006.0
2019-10-08 11:40:00,65.52,65.69,65.44,65.58,23639.0,52.5263,52.6626,52.4621,52.5744,23639.0
2019-10-08 11:50:00,65.63,65.8,65.62,65.71,8029.0,52.6145,52.7507,52.6064,52.6786,8029.0
2019-10-08 12:00:00,65.71,65.75,65.63,65.64,16691.0,52.6786,52.7107,52.6145,52.6225,16691.0
2019-10-08 12:10:00,65.65,65.78,65.62,65.75,20258.0,52.6305,52.7347,52.6064,52.7107,20258.0
2019-10-08 12:20:00,65.78,65.88,65.77,65.82,9800.0,52.7347,52.8149,52.7267,52.7668,9800.0
2019-10-08 12:30:00,65.85,65.89,65.76,65.78,7523.0,52.7908,52.8229,52.7187,52.7347,7523.0
2019-10-08 12:40:00,65.79,66.15,65.79,65.98,15382.0,52.7427,53.0313,52.7427,52.895,15382.0
2019-10-08 12:50:00,66.0,66.01,65.83,65.84,6692.0,52.9111,52.9191,52.7748,52.7828,6692.0
2019-10-08 13:00:00,65.84,65.89,65.74,65.87,11937.0,52.7828,52.8229,52.7026,52.8069,11937.0
2019-10-08 13:10:00,65.85,65.96,65.83,65.96,7100.0,52.7908,52.879,52.7748,52.879,7100.0
2019-10-08 13:20:00,65.97,66.13,65.95,66.08,8782.0,52.887,53.0153,52.871,52.9752,8782.0
2019-10-08 13:30:00,66.07,66.13,65.95,65.96,43150.0,52.9672,53.0153,52.871,52.879,43150.0
2019-10-08 13:40:00,65.96,66.1,65.88,66.1,44410.0,52.879,52.9912,52.8149,52.9912,44410.0
2019-10-08 13:50:00,66.1,66.11,65.96,65.96,11988.0,52.9912,52.9993,52.879,52.879,11988.0
2019-10-08 14:00:00,65.96,65.97,65.8,65.94,15509.0,52.879,52.887,52.7507,52.863,15509.0
2019-10-08 14:10:00,65.94,65.94,65.84,65.92,22655.0,52.863,52.863,52.7828,52.8469,22655.0
2019-10-08 14:20:00,65.92,65.99,65.92,65.97,11828.0,52.8469,52.9031,52.8469,52.887,11828.0
2019-10-08 14:30:00,65.98,66.34,65.97,66.21,27174.0,52.895,53.1837,52.887,53.0794,27174.0
2019-10-08 14:40:00,66.17,66.27,66.07,66.24,11854.0,53.0474,53.1275,52.9672,53.1035,11854.0
2019-10-08 14:50:00,66.27,66.28,65.71,65.82,30434.0,53.1275,53.1356,52.6786,52.7668,30434.0
2019-10-08 15:00:00,65.83,66.03,65.7,65.78,14614.0,52.7748,52.9351,52.6706,52.7347,14614.0
2019-10-08 15:10:00,65.77,65.83,65.6,65.8,16377.0,52.7267,52.7748,52.5904,52.7507,16377.0
2019-10-08 15:20:00,65.78,65.97,65.77,65.97,28044.0,52.7347,52.887,52.7267,52.887,28044.0
2019-10-08 15:30:00,65.96,65.98,65.56,65.56,29566.0,52.879,52.895,52.5583,52.5583,29566.0
2019-10-08 15:40:00,65.56,65.63,65.41,65.44,50305.0,52.5583,52.6145,52.4381,52.4621,50305.0
2019-10-08 15:50:00,65.43,65.53,65.28,65.29,141725.0,52.4541,52.5343,52.3339,52.3419,141725.0
2019-10-09 09:30:00,65.89,66.06,65.6,65.93,62237.0,52.8229,52.9592,52.5904,52.855,62237.0
2019-10-09 09:40:00,65.95,66.11,65.76,66.0,26256.0,52.871,52.9993,52.7187,52.9111,26256.0
2019-10-09 09:50:00,66.05,66.1,65.75,65.75,26654.0,52.9512,52.9912,52.7107,52.7107,26654.0
2019-10-09 10:00:00,65.78,65.86,65.64,65.7,18221.0,52.7347,52.7988,52.6225,52.6706,18221.0
2019-10-09 10:10:00,65.7,65.7,65.52,65.67,21543.0,52.6706,52.6706,52.5263,52.6465,21543.0
2019-10-09 10:20:00,65.66,65.72,65.54,65.55,59122.0,52.6385,52.6866,52.5423,52.5503,59122.0
2019-10-09 10:30:00,65.56,65.63,65.49,65.59,28541.0,52.5583,52.6145,52.5022,52.5824,28541.0
2019-10-09 10:40:00,65.6,65.85,65.58,65.72,36429.0,52.5904,52.7908,52.5744,52.6866,36429.0
2019-10-09 10:50:00,65.72,65.76,65.53,65.72,22390.0,52.6866,52.7187,52.5343,52.6866,22390.0
2019-10-09 11:00:00,65.74,65.76,65.49,65.61,33423.0,52.7026,52.7187,52.5022,52.5984,33423.0
2019-10-09 11:10:00,65.62,65.65,65.51,65.63,22536.0,52.6064,52.6305,52.5183,52.6145,22536.0
2019-10-09 11:20:00,65.63,65.92,65.63,65.86,14447.0,52.6145,52.8469,52.6145,52.7988,14447.0
2019-10-09 11:30:00,65.87,65.95,65.85,65.94,15185.0,52.8069,52.871,52.7908,52.863,15185.0
2019-10-09 11:40:00,65.92,66.07,65.88,66.06,16261.0,52.8469,52.9672,52.8149,52.9592,16261.0
2019-10-09 11:50:00,66.06,66.06,65.93,65.96,10940.0,52.9592,52.9592,52.855,52.879,10940.0
2019-10-09 12:00:00,65.97,66.28,65.97,66.2,103972.0,52.887,53.1356,52.887,53.0714,103972.0
2019-10-09 12:10:00,66.2,66.26,66.07,66.12,16418.0,53.0714,53.1195,52.9672,53.0073,16418.0
2019-10-09 12:20:00,66.12,66.12,65.94,65.99,20512.0,53.0073,53.0073,52.863,52.9031,20512.0
2019-10-09 12:30:00,66.0,66.11,65.96,66.0,10739.0,52.9111,52.9993,52.879,52.9111,10739.0
2019-10-09 12:40:00,65.99,66.0,65.86,65.94,8425.0,52.9031,52.9111,52.7988,52.863,8425.0
2019-10-09 12:50:00,65.95,65.95,65.85,65.9,5082.0,52.871,52.871,52.7908,52.8309,5082.0
2019-10-09 13:00:00,65.92,66.09,65.78,65.8,16875.0,52.8469,52.9832,52.7347,52.7507,16875.0
2019-10-09 13:10:00,65.81,65.86,65.75,65.75,9468.0,52.7588,52.7988,52.7107,52.7107,9468.0
2019-10-09 13:20:00,65.74,65.79,65.7,65.74,6353.0,52.7026,52.7427,52.6706,52.7026,6353.0
2019-10-09 13:30:00,65.75,65.77,65.71,65.76,11190.0,52.7107,52.7267,52.6786,52.7187,11190.0
2019-10-09 13:40:00,65.75,65.82,65.69,65.81,11550.0,52.7107,52.7668,52.6626,52.7588,11550.0
2019-10-09 13:50:00,65.81,65.85,65.75,65.83,25478.0,52.7588,52.7908,52.7107,52.7748,25478.0
2019-10-09 14:00:00,65.86,65.92,65.67,65.71,12820.0,52.7988,52.8469,52.6465,52.6786,12820.0
2019-10-09 14:10:00,65.71,65.96,65.7,65.94,14051.0,52.6786,52.879,52.6706,52.863,14051.0
2019-10-09 14:20:00,65.93,65.94,65.81,65.83,16577.0,52.855,52.863,52.7588,52.7748,16577.0
2019-10-09 14:30:00,65.83,65.89,65.8,65.84,25154.0,52.7748,52.8229,52.7507,52.7828,25154.0
2019-10-09 14:40:00,65.87,65.94,65.85,65.93,9805.0,52.8069,52.863,52.7908,52.855,9805.0
2019-10-09 14:50:00,65.91,66.04,65.9,66.02,13300.0,52.8389,52.9431,52.8309,52.9271,13300.0
2019-10-09 15:00:00,66.01,66.06,65.96,65.98,20586.0,52.9191,52.9592,52.879,52.895,20586.0
2019-10-09 15:10:00,65.97,65.99,65.92,65.96,13619.0,52.887,52.9031,52.8469,52.879,13619.0
2019-10-09 15:20:00,65.95,66.01,65.9,65.92,41652.0,52.871,52.9191,52.8309,52.8469,41652.0
2019-10-09 15:30:00,65.92,66.08,65.85,66.03,63657.0,52.8469,52.9752,52.7908,52.9351,63657.0
2019-10-09 15:40:00,66.03,66.03,65.7,65.8,57581.0,52.9351,52.9351,52.6706,52.7507,57581.0
2019-10-09 15:50:00,65.8,65.88,65.6,65.7,177838.0,52.7507,52.8149,52.5904,52.6706,177838.0
2019-10-10 09:30:00,65.84,66.39,65.84,66.3,172361.0,52.7828,53.2237,52.7828,53.1516,172361.0
2019-10-10 09:40:00,66.27,66.7,66.26,66.58,34487.0,53.1275,53.4723,53.1195,53.3761,34487.0
2019-10-10 09:50:00,66.64,67.08,66.64,66.93,53076.0,53.4242,53.7769,53.4242,53.6566,53076.0
2019-10-10 10:00:00,67.0,67.16,66.67,66.68,212902.0,53.7128,53.841,53.4482,53.4562,212902.0
2019-10-10 10:10:00,66.68,66.94,66.59,66.72,41272.0,53.4562,53.6647,53.3841,53.4883,41272.0
2019-10-10 10:20:00,66.69,66.78,66.52,66.65,27106.0,53.4642,53.5364,53.328,53.4322,27106.0
2019-10-10 10:30:00,66.63,66.63,66.43,66.49,12125.0,53.4161,53.4161,53.2558,53.3039,12125.0
2019-10-10 10:40:00,66.48,66.69,66.48,66.56,12529.0,53.2959,53.4642,53.2959,53.36,12529.0
2019-10-10 10:50:00,66.58,66.67,66.52,66.65,17192.0,53.3761,53.4482,53.328,53.4322,17192.0
2019-10-10 11:00:00,66.66,66.84,66.65,66.82,12884.0,53.4402,53.5845,53.4322,53.5685,12884.0
2019-10-10 11:10:00,66.8,66.83,66.69,66.75,40358.0,53.5524,53.5765,53.4642,53.5123,40358.0
2019-10-10 11:20:00,66.76,66.85,66.7,66.78,13748.0,53.5204,53.5925,53.4723,53.5364,13748.0
2019-10-10 11:30:00,66.79,66.83,66.72,66.73,12750.0,53.5444,53.5765,53.4883,53.4963,12750.0
2019-10-10 11:40:00,66.76,66.81,66.71,66.75,11729.0,53.5204,53.5604,53.4803,53.5123,11729.0
2019-10-10 11:50:00,66.73,66.78,66.57,66.61,28418.0,53.4963,53.5364,53.368,53.4001,28418.0
2019-10-10 12:00:00,66.6,66.68,66.46,66.47,7224.0,53.3921,53.4562,53.2799,53.2879,7224.0
2019-10-10 12:10:00,66.45,66.61,66.45,66.48,9529.0,53.2718,53.4001,53.2718,53.2959,9529.0
2019-10-10 12:20:00,66.47,66.51,66.36,66.36,6303.0,53.2879,53.3199,53.1997,53.1997,6303.0
2019-10-10 12:30:00,66.35,66.36,66.2,66.26,15343.0,53.1917,53.1997,53.0714,53.1195,15343.0
2019-10-10 12:40:00,66.24,66.3,66.17,66.19,6363.0,53.1035,53.1516,53.0474,53.0634,6363.0
2019-10-10 12:50:00,66.21,66.3,66.13,66.28,11715.0,53.0794,53.1516,53.0153,53.1356,11715.0
2019-10-10 13:00:00,66.28,66.44,66.27,66.38,16735.0,53.1356,53.2638,53.1275,53.2157,16735.0
2019-10-10 13:10:00,66.37,66.43,66.35,66.36,11392.0,53.2077,53.2558,53.1917,53.1997,11392.0
2019-10-10 13:20:00,66.38,66.46,66.38,66.38,13873.0,53.2157,53.2799,53.2157,53.2157,13873.0
2019-10-10 13:30:00,66.37,66.43,66.29,66.4,12517.0,53.2077,53.2558,53.1436,53.2318,12517.0
2019-10-10 13:40:00,66.4,66.52,66.4,66.46,17723.0,53.2318,53.328,53.2318,53.2799,17723.0
2019-10-10 13:50:00,66.47,66.62,66.46,66.53,25614.0,53.2879,53.4081,53.2799,53.336,25614.0
2019-10-10 14:00:00,66.56,66.59,66.19,66.31,23179.0,53.36,53.3841,53.0634,53.1596,23179.0
2019-10-10 14:10:00,66.34,66.58,66.3,66.47,17179.0,53.1837,53.3761,53.1516,53.2879,17179.0
2019-10-10 14:20:00,66.47,66.52,66.45,66.5,8845.0,53.2879,53.328,53.2718,53.3119,8845.0
2019-10-10 14:30:00,66.47,66.59,66.34,66.37,17751.0,53.2879,53.3841,53.1837,53.2077,17751.0
2019-10-10 14:40:00,66.37,66.46,66.32,66.46,18933.0,53.2077,53.2799,53.1676,53.2799,18933.0
2019-10-10 14:50:00,66.46,66.56,66.43,66.51,78954.0,53.2799,53.36,53.2558,53.3199,78954.0
2019-10-10 15:00:00,66.51,66.65,66.51,66.6,34113.0,53.3199,53.4322,53.3199,53.3921,34113.0
2019-10-10 15:10:00,66.58,66.68,66.54,66.68,13304.0,53.3761,53.4562,53.344,53.4562,13304.0
2019-10-10 15:20:00,66.68,66.8,66.67,66.79,24350.0,53.4562,53.5524,53.4482,53.5444,24350.0
2019-10-10 15:30:00,66.8,66.84,66.69,66.7,39373.0,53.5524,53.5845,53.4642,53.4723,39373.0
2019-10-10 15:40:00,66.7,66.85,66.67,66.81,43797.0,53.4723,53.5925,53.4482,53.5604,43797.0
2019-10-10 15:50:00,66.79,66.83,66.65,66.75,130193.0,53.5444,53.5765,53.4322,53.5123,130193.0
2019-10-11 09:30:00,67.84,68.75,67.84,68.55,203542.0,54.3862,55.1157,54.3862,54.9554,203542.0
2019-10-11 09:40:00,68.55,68.85,68.28,68.81,111786.0,54.9554,55.1959,54.7389,55.1638,111786.0
2019-10-11 09:50:00,68.85,68.92,68.6,68.77,58603.0,55.1959,55.252,54.9955,55.1317,58603.0
2019-10-11 10:00:00,68.77,69.33,68.73,69.29,103304.0,55.1317,55.5807,55.0997,55.5486,103304.0
2019-10-11 10:10:00,69.32,69.34,69.15,69.22,33084.0,55.5727,55.5887,55.4364,55.4925,33084.0
2019-10-11 10:20:00,69.21,69.34,69.13,69.34,35012.0,55.4845,55.5887,55.4203,55.5887,35012.0
2019-10-11 10:30:00,69.34,69.42,69.2,69.35,32900.0,55.5887,55.6528,55.4765,55.5967,32900.0
2019-10-11 10:40:00,69.39,69.48,69.28,69.43,34959.0,55.6288,55.7009,55.5406,55.6609,34959.0
2019-10-11 10:50:00,69.42,69.6,69.34,69.39,40605.0,55.6528,55.7971,55.5887,55.6288,40605.0
2019-10-11 11:00:00,69.4,69.69,69.37,69.69,30405.0,55.6368,55.8693,55.6128,55.8693,30405.0
2019-10-11 11:10:00,69.69,69.87,69.48,69.65,122381.0,55.8693,56.0136,55.7009,55.8372,122381.0
2019-10-11 11:20:00,69.59,69.71,69.57,69.67,21316.0,55.7891,55.8853,55.7731,55.8533,21316.0
2019-10-11 11:30:00,69.66,69.75,69.64,69.7,23975.0,55.8452,55.9174,55.8292,55.8773,23975.0
2019-10-11 11:40:00,69.69,69.78,69.28,69.34,51235.0,55.8693,55.9414,55.5406,55.5887,51235.0
2019-10-11 11:50:00,69.33,69.35,69.05,69.08,21909.0,55.5807,55.5967,55.3562,55.3803,21909.0
2019-10-11 12:00:00,69.1,69.13,68.92,69.0,24940.0,55.3963,55.4203,55.252,55.3161,24940.0
2019-10-11 12:10:00,68.99,69.11,68.97,69.02,18146.0,55.3081,55.4043,55.2921,55.3322,18146.0
2019-10-11 12:20:00,69.04,69.09,69.0,69.03,19420.0,55.3482,55.3883,55.3161,55.3402,19420.0
2019-10-11 12:30:00,69.01,69.02,68.58,68.89,27951.0,55.3241,55.3322,54.9794,55.2279,27951.0
2019-10-11 12:40:00,68.92,69.11,68.86,69.1,14350.0,55.252,55.4043,55.2039,55.3963,14350.0
2019-10-11 12:50:00,69.1,69.28,69.08,69.27,23269.0,55.3963,55.5406,55.3803,55.5326,23269.0
2019-10-11 13:00:00,69.27,69.3,69.18,69.2,15772.0,55.5326,55.5566,55.4604,55.4765,15772.0
2019-10-11 13:10:00,69.2,69.33,69.19,69.29,16642.0,55.4765,55.5807,55.4684,55.5486,16642.0
2019-10-11 13:20:00,69.3,69.77,69.05,69.06,42104.0,55.5566,55.9334,55.3562,55.3642,42104.0
2019-10-11 13:30:00,69.11,69.59,69.0,69.53,26172.0,55.4043,55.7891,55.3161,55.741,26172.0
2019-10-11 13:40:00,69.5,69.77,69.5,69.72,34965.0,55.717,55.9334,55.717,55.8933,34965.0
2019-10-11 13:50:00,69.72,69.9,69.7,69.89,39902.0,55.8933,56.0376,55.8773,56.0296,39902.0
2019-10-11 14:00:00,69.89,69.89,69.78,69.8,21727.0,56.0296,56.0296,55.9414,55.9575,21727.0
2019-10-11 14:10:00,69.79,69.86,69.76,69.83,22754.0,55.9495,56.0056,55.9254,55.9815,22754.0
2019-10-11 14:20:00,69.81,69.98,69.81,69.94,31863.0,55.9655,56.1018,55.9655,56.0697,31863.0
2019-10-11 14:30:00,69.93,69.98,69.8,69.84,14368.0,56.0617,56.1018,55.9575,55.9895,14368.0
2019-10-11 14:40:00,69.88,69.97,69.87,69.92,18087.0,56.0216,56.0938,56.0136,56.0537,18087.0
2019-10-11 14:50:00,69.93,69.95,69.85,69.91,13943.0,56.0617,56.0777,55.9976,56.0457,13943.0
2019-10-11 15:00:00,69.89,69.93,69.77,69.86,50420.0,56.0296,56.0617,55.9334,56.0056,50420.0
2019-10-11 15:10:00,69.85,69.98,69.81,69.93,64712.0,55.9976,56.1018,55.9655,56.0617,64712.0
2019-10-11 15:20:00,69.93,70.18,69.92,70.09,78715.0,56.0617,56.2621,56.0537,56.19,78715.0
2019-10-11 15:30:00,70.09,70.15,69.89,70.12,90683.0,56.19,56.2381,56.0296,56.214,90683.0
2019-10-11 15:40:00,70.14,70.18,69.79,69.85,118892.0,56.23,56.2621,55.9495,55.9976,118892.0
2019-10-11 15:50:00,69.81,69.86,69.51,69.51,203394.0,55.9655,56.0056,55.725,55.725,203394.0
2019-10-14 09:30:00,68.96,68.96,68.32,68.44,79943.0,55.2841,55.2841,54.771,54.8672,79943.0
2019-10-14 09:40:00,68.39,68.72,68.23,68.42,53366.0,54.8271,55.0917,54.6988,54.8512,53366.0
2019-10-14 09:50:00,68.45,68.45,68.07,68.27,47610.0,54.8752,54.8752,54.5706,54.7309,47610.0
2019-10-14 10:00:00,68.3,68.48,68.29,68.41,29693.0,54.755,54.8993,54.7469,54.8431,29693.0
2019-10-14 10:10:00,68.39,68.49,68.32,68.33,20410.0,54.8271,54.9073,54.771,54.779,20410.0
2019-10-14 10:20:00,68.35,68.41,68.05,68.05,31645.0,54.795,54.8431,54.5545,54.5545,31645.0
2019-10-14 10:30:00,68.08,68.32,68.08,68.3,16273.0,54.5786,54.771,54.5786,54.755,16273.0
2019-10-14 10:40:00,68.3,68.36,68.24,68.3,15839.0,54.755,54.8031,54.7069,54.755,15839.0
2019-10-14 10:50:00,68.32,68.39,68.23,68.39,10522.0,54.771,54.8271,54.6988,54.8271,10522.0
2019-10-14 11:00:00,68.39,68.46,68.25,68.25,18514.0,54.8271,54.8832,54.7149,54.7149,18514.0
2019-10-14 11:10:00,68.26,68.35,68.21,68.32,18979.0,54.7229,54.795,54.6828,54.771,18979.0
2019-10-14 11:20:00,68.32,68.4,68.29,68.37,14315.0,54.771,54.8351,54.7469,54.8111,14315.0
2019-10-14 11:30:00,68.36,68.6,68.36,68.59,16571.0,54.8031,54.9955,54.8031,54.9874,16571.0
2019-10-14 11:40:00,68.6,68.67,68.59,68.64,16630.0,54.9955,55.0516,54.9874,55.0275,16630.0
2019-10-14 11:50:00,68.62,68.66,68.58,68.63,14985.0,55.0115,55.0436,54.9794,55.0195,14985.0
2019-10-14 12:00:00,68.65,68.7,68.58,68.68,8707.0,55.0355,55.0756,54.9794,55.0596,8707.0
2019-10-14 12:10:00,68.67,68.84,68.63,68.83,13380.0,55.0516,55.1879,55.0195,55.1798,13380.0
2019-10-14 12:20:00,68.84,68.84,68.7,68.7,11478.0,55.1879,55.1879,55.0756,55.0756,11478.0
2019-10-14 12:30:00,68.7,68.8,68.69,68.8,15691.0,55.0756,55.1558,55.0676,55.1558,15691.0
2019-10-14 12:40:00,68.79,68.95,68.78,68.9,14560.0,55.1478,55.276,55.1398,55.236,14560.0
2019-10-14 12:50:00,68.91,68.92,68.78,68.84,25329.0,55.244,55.252,55.1398,55.1879,25329.0
2019-10-14 13:00:00,68.86,68.9,68.82,68.85,10072.0,55.2039,55.236,55.1718,55.1959,10072.0
2019-10-14 13:10:00,68.84,68.86,68.76,68.83,18850.0,55.1879,55.2039,55.1237,55.1798,18850.0
2019-10-14 13:20:00,68.84,68.9,68.79,68.79,15282.0,55.1879,55.236,55.1478,55.1478,15282.0
2019-10-14 13:30:00,68.78,68.8,68.71,68.8,14733.0,55.1398,55.1558,55.0836,55.1558,14733.0
2019-10-14 13:40:00,68.81,68.82,68.74,68.76,10393.0,55.1638,55.1718,55.1077,55.1237,10393.0
2019-10-14 13:50:00,68.77,68.82,68.74,68.8,10035.0,55.1317,55.1718,55.1077,55.1558,10035.0
2019-10-14 14:00:00,68.81,68.81,68.75,68.78,11972.0,55.1638,55.1638,55.1157,55.1398,11972.0
2019-10-14 14:10:00,68.79,68.81,68.7,68.71,19436.0,55.1478,55.1638,55.0756,55.0836,19436.0
2019-10-14 14:20:00,68.71,68.76,68.71,68.74,8604.0,55.0836,55.1237,55.0836,55.1077,8604.0
2019-10-14 14:30:00,68.75,68.79,68.71,68.73,30033.0,55.1157,55.1478,55.0836,55.0997,30033.0
2019-10-14 14:40:00,68.74,68.77,68.67,68.67,9216.0,55.1077,55.1317,55.0516,55.0516,9216.0
2019-10-14 14:50:00,68.69,68.71,68.66,68.66,9811.0,55.0676,55.0836,55.0436,55.0436,9811.0
2019-10-14 15:00:00,68.66,68.68,68.62,68.66,17300.0,55.0436,55.0596,55.0115,55.0436,17300.0
2019-10-14 15:10:00,68.67,68.69,68.62,68.67,15278.0,55.0516,55.0676,55.0115,55.0516,15278.0
2019-10-14 15:20:00,68.67,68.68,68.57,68.66,23039.0,55.0516,55.0596,54.9714,55.0436,23039.0
2019-10-14 15:30:00,68.65,68.66,68.56,68.64,31431.0,55.0355,55.0436,54.9634,55.0275,31431.0
2019-10-14 15:40:00,68.64,68.66,68.55,68.58,40093.0,55.0275,55.0436,54.9554,54.9794,40093.0
2019-10-14 15:50:00,68.58,68.77,68.57,68.71,115151.0,54.9794,55.1317,54.9714,55.0836,115151.0
2019-10-15 09:30:00,68.78,68.92,68.29,68.29,60659.0,55.1398,55.252,54.7469,54.7469,60659.0
2019-10-15 09:40:00,68.29,68.49,68.24,68.33,32385.0,54.7469,54.9073,54.7069,54.779,32385.0
2019-10-15 09:50:00,68.32,68.33,68.06,68.13,35840.0,54.771,54.779,54.5625,54.6187,35840.0
2019-10-15 10:00:00,68.11,68.39,68.07,68.3,91522.0,54.6026,54.8271,54.5706,54.755,91522.0
2019-10-15 10:10:00,68.31,68.45,68.26,68.32,51268.0,54.763,54.8752,54.7229,54.771,51268.0
2019-10-15 10:20:00,68.33,68.57,68.25,68.54,31130.0,54.779,54.9714,54.7149,54.9474,31130.0
2019-10-15 10:30:00,68.6,68.88,68.56,68.88,19442.0,54.9955,55.2199,54.9634,55.2199,19442.0
2019-10-15 10:40:00,68.89,69.01,68.84,68.9,19374.0,55.2279,55.3241,55.1879,55.236,19374.0
2019-10-15 10:50:00,68.9,69.05,68.8,68.82,35701.0,55.236,55.3562,55.1558,55.1718,35701.0
2019-10-15 11:00:00,68.83,68.86,68.74,68.78,31453.0,55.1798,55.2039,55.1077,55.1398,31453.0
2019-10-15 11:10:00,68.76,68.76,68.62,68.64,31606.0,55.1237,55.1237,55.0115,55.0275,31606.0
2019-10-15 11:20:00,68.62,68.78,68.6,68.71,59852.0,55.0115,55.1398,54.9955,55.0836,59852.0
2019-10-15 11:30:00,68.72,68.72,68.58,68.59,34825.0,55.0917,55.0917,54.9794,54.9874,34825.0
2019-10-15 11:40:00,68.59,68.59,68.48,68.52,35861.0,54.9874,54.9874,54.8993,54.9313,35861.0
2019-10-15 11:50:00,68.52,68.66,68.5,68.63,26390.0,54.9313,55.0436,54.9153,55.0195,26390.0
2019-10-15 12:00:00,68.64,68.9,68.62,68.78,23711.0,55.0275,55.236,55.0115,55.1398,23711.0
2019-10-15 12:10:00,68.77,68.84,68.76,68.76,15132.0,55.1317,55.1879,55.1237,55.1237,15132.0
2019-10-15 12:20:00,68.75,68.75,68.56,68.59,23305.0,55.1157,55.1157,54.9634,54.9874,23305.0
2019-10-15 12:30:00,68.59,68.76,68.59,68.71,15751.0,54.9874,55.1237,54.9874,55.0836,15751.0
2019-10-15 12:40:00,68.73,68.78,68.7,68.75,13777.0,55.0997,55.1398,55.0756,55.1157,13777.0
2019-10-15 12:50:00,68.76,68.87,68.74,68.84,16870.0,55.1237,55.2119,55.1077,55.1879,16870.0
2019-10-15 13:00:00,68.85,68.86,68.68,68.73,17034.0,55.1959,55.2039,55.0596,55.0997,17034.0
2019-10-15 13:10:00,68.76,68.81,68.6,68.62,15625.0,55.1237,55.1638,54.9955,55.0115,15625.0
2019-10-15 13:20:00,68.6,68.72,68.59,68.63,15551.0,54.9955,55.0917,54.9874,55.0195,15551.0
2019-10-15 13:30:00,68.64,68.66,68.56,68.63,18630.0,55.0275,55.0436,54.9634,55.0195,18630.0
2019-10-15 13:40:00,68.62,68.8,68.62,68.73,31295.0,55.0115,55.1558,55.0115,55.0997,31295.0
2019-10-15 13:50:00,68.74,68.79,68.61,68.61,38979.0,55.1077,55.1478,55.0035,55.0035,38979.0
2019-10-15 14:00:00,68.59,68.61,68.41,68.55,23252.0,54.9874,55.0035,54.8431,54.9554,23252.0
2019-10-15 14:10:00,68.54,68.57,68.48,68.54,14542.0,54.9474,54.9714,54.8993,54.9474,14542.0
2019-10-15 14:20:00,68.53,68.53,68.39,68.39,33900.0,54.9393,54.9393,54.8271,54.8271,33900.0
2019-10-15 14:30:00,68.38,68.39,68.26,68.29,34389.0,54.8191,54.8271,54.7229,54.7469,34389.0
2019-10-15 14:40:00,68.29,68.35,68.25,68.26,22883.0,54.7469,54.795,54.7149,54.7229,22883.0
2019-10-15 14:50:00,68.25,68.29,68.18,68.22,35407.0,54.7149,54.7469,54.6587,54.6908,35407.0
2019-10-15 15:00:00,68.22,68.22,68.06,68.09,62001.0,54.6908,54.6908,54.5625,54.5866,62001.0
2019-10-15 15:10:00,68.09,68.09,67.96,68.06,41059.0,54.5866,54.5866,54.4824,54.5625,41059.0
2019-10-15 15:20:00,68.05,68.19,68.03,68.19,33044.0,54.5545,54.6668,54.5385,54.6668,33044.0
2019-10-15 15:30:00,68.18,68.23,68.01,68.05,55177.0,54.6587,54.6988,54.5225,54.5545,55177.0
2019-10-15 15:40:00,68.04,68.06,67.98,68.04,59399.0,54.5465,54.5625,54.4984,54.5465,59399.0
2019-10-15 15:50:00,68.04,68.1,67.95,67.96,137297.0,54.5465,54.5946,54.4744,54.4824,137297.0
2019-10-16 09:30:00,67.73,68.23,67.5,68.1,90535.0,54.298,54.6988,54.1136,54.5946,90535.0
2019-10-16 09:40:00,68.05,68.2,67.96,68.03,47321.0,54.5545,54.6748,54.4824,54.5385,47321.0
2019-10-16 09:50:00,67.99,68.0,67.61,67.74,48643.0,54.5064,54.5144,54.2018,54.306,48643.0
2019-10-16 10:00:00,67.74,68.0,67.64,67.97,98629.0,54.306,54.5144,54.2258,54.4904,98629.0
2019-10-16 10:10:00,67.99,68.26,67.96,68.23,135984.0,54.5064,54.7229,54.4824,54.6988,135984.0
2019-10-16 10:20:00,68.25,68.27,68.05,68.23,74304.0,54.7149,54.7309,54.5545,54.6988,74304.0
2019-10-16 10:30:00,68.25,68.25,68.1,68.25,67452.0,54.7149,54.7149,54.5946,54.7149,67452.0
2019-10-16 10:40:00,68.24,68.53,68.15,68.34,92637.0,54.7069,54.9393,54.6347,54.787,92637.0
2019-10-16 10:50:00,68.44,68.65,68.42,68.64,17821.0,54.8672,55.0355,54.8512,55.0275,17821.0
2019-10-16 11:00:00,68.64,68.82,68.59,68.6,38995.0,55.0275,55.1718,54.9874,54.9955,38995.0
2019-10-16 11:10:00,68.58,68.64,68.48,68.57,20867.0,54.9794,55.0275,54.8993,54.9714,20867.0
2019-10-16 11:20:00,68.59,68.63,68.44,68.58,20859.0,54.9874,55.0195,54.8672,54.9794,20859.0
2019-10-16 11:30:00,68.56,68.69,68.54,68.67,14359.0,54.9634,55.0676,54.9474,55.0516,14359.0
2019-10-16 11:40:00,68.69,68.84,68.63,68.83,14263.0,55.0676,55.1879,55.0195,55.1798,14263.0
2019-10-16 11:50:00,68.82,68.84,68.72,68.83,13108.0,55.1718,55.1879,55.0917,55.1798,13108.0
2019-10-16 12:00:00,68.83,69.03,68.83,69.0,25164.0,55.1798,55.3402,55.1798,55.3161,25164.0
2019-10-16 12:10:00,69.04,69.04,68.85,68.92,20438.0,55.3482,55.3482,55.1959,55.252,20438.0
2019-10-16 12:20:00,68.95,68.95,68.87,68.94,14257.0,55.276,55.276,55.2119,55.268,14257.0
2019-10-16 12:30:00,68.95,69.02,68.95,69.0,16861.0,55.276,55.3322,55.276,55.3161,16861.0
2019-10-16 12:40:00,68.99,69.0,68.86,68.95,34117.0,55.3081,55.3161,55.2039,55.276,34117.0
2019-10-16 12:50:00,68.94,68.94,68.76,68.81,16135.0,55.268,55.268,55.1237,55.1638,16135.0
2019-10-16 13:00:00,68.83,68.87,68.79,68.8,11226.0,55.1798,55.2119,55.1478,55.1558,11226.0
2019-10-16 13:10:00,68.79,68.79,68.67,68.72,11300.0,55.1478,55.1478,55.0516,55.0917,11300.0
2019-10-16 13:20:00,68.7,68.83,68.68,68.8,27277.0,55.0756,55.1798,55.0596,55.1558,27277.0
2019-10-16 13:30:00,68.8,68.88,68.74,68.8,17604.0,55.1558,55.2199,55.1077,55.1558,17604.0
2019-10-16 13:40:00,68.77,68.78,68.59,68.59,50908.0,55.1317,55.1398,54.9874,54.9874,50908.0
2019-10-16 13:50:00,68.6,68.74,68.59,68.64,17392.0,54.9955,55.1077,54.9874,55.0275,17392.0
2019-10-16 14:00:00,68.63,68.64,68.46,68.5,19704.0,55.0195,55.0275,54.8832,54.9153,19704.0
2019-10-16 14:10:00,68.51,68.53,68.41,68.45,34474.0,54.9233,54.9393,54.8431,54.8752,34474.0
2019-10-16 14:20:00,68.45,68.54,68.43,68.45,52749.0,54.8752,54.9474,54.8592,54.8752,52749.0
2019-10-16 14:30:00,68.44,68.47,68.37,68.4,43874.0,54.8672,54.8912,54.8111,54.8351,43874.0
2019-10-16 14:40:00,68.41,68.43,68.21,68.21,46308.0,54.8431,54.8592,54.6828,54.6828,46308.0
2019-10-16 14:50:00,68.2,68.27,68.17,68.23,51253.0,54.6748,54.7309,54.6507,54.6988,51253.0
2019-10-16 15:00:00,68.23,68.25,68.14,68.19,26396.0,54.6988,54.7149,54.6267,54.6668,26396.0
2019-10-16 15:10:00,68.2,68.27,68.05,68.24,58873.0,54.6748,54.7309,54.5545,54.7069,58873.0
2019-10-16 15:20:00,68.22,68.28,68.18,68.28,18676.0,54.6908,54.7389,54.6587,54.7389,18676.0
2019-10-16 15:30:00,68.29,68.39,68.27,68.34,28192.0,54.7469,54.8271,54.7309,54.787,28192.0
2019-10-16 15:40:00,68.34,68.4,68.31,68.36,39830.0,54.787,54.8351,54.763,54.8031,39830.0
2019-10-16 15:50:00,68.35,68.44,68.32,68.41,128518.0,54.795,54.8672,54.771,54.8431,128518.0
2019-10-17 09:30:00,68.9,69.27,68.67,69.17,53327.0,55.236,55.5326,55.0516,55.4524,53327.0
2019-10-17 09:40:00,69.23,69.44,69.13,69.28,20183.0,55.5005,55.6689,55.4203,55.5406,20183.0
2019-10-17 09:50:00,69.35,69.38,69.11,69.12,19235.0,55.5967,55.6208,55.4043,55.4123,19235.0
2019-10-17 10:00:00,69.12,69.19,68.81,69.11,28321.0,55.4123,55.4684,55.1638,55.4043,28321.0
2019-10-17 10:10:00,69.17,69.64,69.16,69.59,34709.0,55.4524,55.8292,55.4444,55.7891,34709.0
2019-10-17 10:20:00,69.62,69.89,69.61,69.82,73058.0,55.8132,56.0296,55.8052,55.9735,73058.0
2019-10-17 10:30:00,69.81,69.87,69.63,69.81,34574.0,55.9655,56.0136,55.8212,55.9655,34574.0
2019-10-17 10:40:00,69.8,69.8,69.6,69.66,36005.0,55.9575,55.9575,55.7971,55.8452,36005.0
2019-10-17 10:50:00,69.64,69.86,69.64,69.73,41318.0,55.8292,56.0056,55.8292,55.9014,41318.0
2019-10-17 11:00:00,69.71,69.73,69.39,69.7,53413.0,55.8853,55.9014,55.6288,55.8773,53413.0
2019-10-17 11:10:00,69.71,69.72,69.45,69.52,20562.0,55.8853,55.8933,55.6769,55.733,20562.0
2019-10-17 11:20:00,69.52,69.73,69.49,69.58,36304.0,55.733,55.9014,55.709,55.7811,36304.0
2019-10-17 11:30:00,69.56,69.72,69.56,69.72,22751.0,55.7651,55.8933,55.7651,55.8933,22751.0
2019-10-17 11:40:00,69.73,69.79,69.66,69.69,24795.0,55.9014,55.9495,55.8452,55.8693,24795.0
2019-10-17 11:50:00,69.68,69.71,69.51,69.54,29194.0,55.8613,55.8853,55.725,55.749,29194.0
2019-10-17 12:00:00,69.55,69.71,69.5,69.68,15538.0,55.7571,55.8853,55.717,55.8613,15538.0
2019-10-17 12:10:00,69.67,69.68,69.57,69.62,23338.0,55.8533,55.8613,55.7731,55.8132,23338.0
2019-10-17 12:20:00,69.63,69.8,69.63,69.65,23919.0,55.8212,55.9575,55.8212,55.8372,23919.0
2019-10-17 12:30:00,69.66,69.73,69.58,69.63,16423.0,55.8452,55.9014,55.7811,55.8212,16423.0
2019-10-17 12:40:00,69.64,69.67,69.61,69.64,16766.0,55.8292,55.8533,55.8052,55.8292,16766.0
2019-10-17 12:50:00,69.64,69.67,69.6,69.67,13787.0,55.8292,55.8533,55.7971,55.8533,13787.0
2019-10-17 13:00:00,69.69,69.7,69.59,69.6,12600.0,55.8693,55.8773,55.7891,55.7971,12600.0
2019-10-17 13:10:00,69.6,69.74,69.59,69.68,51501.0,55.7971,55.9094,55.7891,55.8613,51501.0
2019-10-17 13:20:00,69.68,69.72,69.65,69.71,14958.0,55.8613,55.8933,55.8372,55.8853,14958.0
2019-10-17 13:30:00,69.72,69.82,69.72,69.81,17477.0,55.8933,55.9735,55.8933,55.9655,17477.0
2019-10-17 13:40:00,69.81,69.82,69.75,69.79,16679.0,55.9655,55.9735,55.9174,55.9495,16679.0
2019-10-17 13:50:00,69.78,69.81,69.74,69.79,19866.0,55.9414,55.9655,55.9094,55.9495,19866.0
2019-10-17 14:00:00,69.8,69.8,69.73,69.77,21016.0,55.9575,55.9575,55.9014,55.9334,21016.0
2019-10-17 14:10:00,69.76,69.77,69.74,69.77,11457.0,55.9254,55.9334,55.9094,55.9334,11457.0
2019-10-17 14:20:00,69.77,69.85,69.77,69.83,24665.0,55.9334,55.9976,55.9334,55.9815,24665.0
2019-10-17 14:30:00,69.83,69.89,69.8,69.88,31468.0,55.9815,56.0296,55.9575,56.0216,31468.0
2019-10-17 14:40:00,69.87,69.92,69.85,69.92,25971.0,56.0136,56.0537,55.9976,56.0537,25971.0
2019-10-17 14:50:00,69.91,69.96,69.89,69.96,36210.0,56.0457,56.0857,56.0296,56.0857,36210.0
2019-10-17 15:00:00,69.95,70.02,69.93,69.99,37613.0,56.0777,56.1338,56.0617,56.1098,37613.0
2019-10-17 15:10:00,69.99,70.09,69.93,69.98,72070.0,56.1098,56.19,56.0617,56.1018,72070.0
2019-10-17 15:20:00,69.98,69.98,69.92,69.94,29897.0,56.1018,56.1018,56.0537,56.0697,29897.0
2019-10-17 15:30:00,69.95,70.01,69.88,69.88,31049.0,56.0777,56.1258,56.0216,56.0216,31049.0
2019-10-17 15:40:00,69.89,69.91,69.83,69.86,49223.0,56.0296,56.0457,55.9815,56.0056,49223.0
2019-10-17 15:50:00,69.85,69.97,69.82,69.88,147852.0,55.9976,56.0938,55.9735,56.0216,147852.0
2019-10-18 09:30:00,69.48,70.43,69.24,70.4,173644.0,55.7009,56.4625,55.5085,56.4385,173644.0
2019-10-18 09:40:00,70.38,70.96,70.18,70.73,158599.0,56.4225,56.8874,56.2621,56.703,158599.0
2019-10-18 09:50:00,70.68,70.83,70.51,70.81,63298.0,56.663,56.7832,56.5267,56.7672,63298.0
2019-10-18 10:00:00,70.78,70.8,70.41,70.5,61767.0,56.7431,56.7592,56.4465,56.5187,61767.0
2019-10-18 10:10:00,70.5,70.56,70.2,70.55,47688.0,56.5187,56.5668,56.2781,56.5587,47688.0
2019-10-18 10:20:00,70.55,70.6,70.31,70.5,59242.0,56.5587,56.5988,56.3663,56.5187,59242.0
2019-10-18 10:30:00,70.49,70.51,70.29,70.39,30509.0,56.5106,56.5267,56.3503,56.4305,30509.0
2019-10-18 10:40:00,70.38,70.46,70.24,70.29,25099.0,56.4225,56.4866,56.3102,56.3503,25099.0
2019-10-18 10:50:00,70.28,70.45,70.28,70.41,39229.0,56.3423,56.4786,56.3423,56.4465,39229.0
2019-10-18 11:00:00,70.42,70.54,70.37,70.39,26536.0,56.4545,56.5507,56.4144,56.4305,26536.0
2019-10-18 11:10:00,70.37,70.45,70.33,70.42,27165.0,56.4144,56.4786,56.3824,56.4545,27165.0
2019-10-18 11:20:00,70.42,70.43,70.26,70.32,18575.0,56.4545,56.4625,56.3263,56.3744,18575.0
2019-10-18 11:30:00,70.31,70.4,70.18,70.19,32825.0,56.3663,56.4385,56.2621,56.2701,32825.0
2019-10-18 11:40:00,70.2,70.24,70.13,70.16,18192.0,56.2781,56.3102,56.222,56.2461,18192.0
2019-10-18 11:50:00,70.16,70.25,70.08,70.17,26242.0,56.2461,56.3182,56.1819,56.2541,26242.0
2019-10-18 12:00:00,70.16,70.25,70.11,70.16,12963.0,56.2461,56.3182,56.206,56.2461,12963.0
2019-10-18 12:10:00,70.17,70.18,69.82,69.83,20121.0,56.2541,56.2621,55.9735,55.9815,20121.0
2019-10-18 12:20:00,69.84,69.94,69.69,69.89,30576.0,55.9895,56.0697,55.8693,56.0296,30576.0
2019-10-18 12:30:00,69.88,70.17,69.85,70.16,36808.0,56.0216,56.2541,55.9976,56.2461,36808.0
2019-10-18 12:40:00,70.17,70.25,70.08,70.17,23970.0,56.2541,56.3182,56.1819,56.2541,23970.0
2019-10-18 12:50:00,70.15,70.28,70.13,70.27,22718.0,56.2381,56.3423,56.222,56.3343,22718.0
2019-10-18 13:00:00,70.27,70.34,70.26,70.3,12113.0,56.3343,56.3904,56.3263,56.3583,12113.0
2019-10-18 13:10:00,70.31,70.54,70.31,70.48,18056.0,56.3663,56.5507,56.3663,56.5026,18056.0
2019-10-18 13:20:00,70.46,70.51,70.39,70.39,11899.0,56.4866,56.5267,56.4305,56.4305,11899.0
2019-10-18 13:30:00,70.38,70.53,70.38,70.53,18031.0,56.4225,56.5427,56.4225,56.5427,18031.0
2019-10-18 13:40:00,70.53,70.63,70.53,70.6,27505.0,56.5427,56.6229,56.5427,56.5988,27505.0
2019-10-18 13:50:00,70.6,70.77,70.59,70.63,46470.0,56.5988,56.7351,56.5908,56.6229,46470.0
2019-10-18 14:00:00,70.62,70.71,70.5,70.64,53910.0,56.6149,56.687,56.5187,56.6309,53910.0
2019-10-18 14:10:00,70.62,70.7,70.61,70.69,12178.0,56.6149,56.679,56.6068,56.671,12178.0
2019-10-18 14:20:00,70.7,70.75,70.62,70.73,30648.0,56.679,56.7191,56.6149,56.703,30648.0
2019-10-18 14:30:00,70.74,70.74,70.54,70.54,10191.0,56.7111,56.7111,56.5507,56.5507,10191.0
2019-10-18 14:40:00,70.51,70.55,70.46,70.47,12765.0,56.5267,56.5587,56.4866,56.4946,12765.0
2019-10-18 14:50:00,70.47,70.73,70.46,70.73,27531.0,56.4946,56.703,56.4866,56.703,27531.0
2019-10-18 15:00:00,70.74,70.78,70.68,70.68,33803.0,56.7111,56.7431,56.663,56.663,33803.0
2019-10-18 15:10:00,70.68,70.78,70.65,70.76,25548.0,56.663,56.7431,56.6389,56.7271,25548.0
2019-10-18 15:20:00,70.75,70.82,70.74,70.76,41613.0,56.7191,56.7752,56.7111,56.7271,41613.0
2019-10-18 15:30:00,70.75,70.82,70.74,70.8,49454.0,56.7191,56.7752,56.7111,56.7592,49454.0
2019-10-18 15:40:00,70.8,70.81,70.61,70.71,78012.0,56.7592,56.7672,56.6068,56.687,78012.0
2019-10-18 15:50:00,70.72,70.73,70.53,70.54,164257.0,56.695,56.703,56.5427,56.5507,164257.0
2019-10-21 09:30:00,71.13,72.08,71.06,71.9,108270.0,57.0237,57.7853,56.9676,57.641,108270.0
2019-10-21 09:40:00,71.86,71.89,71.58,71.67,32271.0,57.6089,57.633,57.3845,57.4566,32271.0
2019-10-21 09:50:00,71.65,71.86,71.5,71.53,38944.0,57.4406,57.6089,57.3203,57.3444,38944.0
2019-10-21 10:00:00,71.53,71.6,71.24,71.25,24174.0,57.3444,57.4005,57.1119,57.1199,24174.0
2019-10-21 10:10:00,71.29,71.39,71.21,71.25,22460.0,57.152,57.2322,57.0878,57.1199,22460.0
2019-10-21 10:20:00,71.23,71.27,71.14,71.25,31882.0,57.1039,57.136,57.0317,57.1199,31882.0
2019-10-21 10:30:00,71.28,71.3,71.16,71.3,24424.0,57.144,57.16,57.0478,57.16,24424.0
2019-10-21 10:40:00,71.32,71.37,71.18,71.19,18904.0,57.176,57.2161,57.0638,57.0718,18904.0
2019-10-21 10:50:00,71.19,71.35,71.15,71.33,28453.0,57.0718,57.2001,57.0397,57.1841,28453.0
2019-10-21 11:00:00,71.35,71.43,71.31,71.41,39222.0,57.2001,57.2642,57.168,57.2482,39222.0
2019-10-21 11:10:00,71.41,71.46,71.36,71.42,22149.0,57.2482,57.2883,57.2081,57.2562,22149.0
2019-10-21 11:20:00,71.42,71.44,71.25,71.34,31102.0,57.2562,57.2722,57.1199,57.1921,31102.0
2019-10-21 11:30:00,71.34,71.44,71.29,71.33,35734.0,57.1921,57.2722,57.152,57.1841,35734.0
2019-10-21 11:40:00,71.34,71.51,71.33,71.5,15995.0,57.1921,57.3284,57.1841,57.3203,15995.0
2019-10-21 11:50:00,71.51,71.62,71.44,71.59,23409.0,57.3284,57.4165,57.2722,57.3925,23409.0
2019-10-21 12:00:00,71.59,71.6,71.49,71.6,16811.0,57.3925,57.4005,57.3123,57.4005,16811.0
2019-10-21 12:10:00,71.6,71.68,71.51,71.53,16847.0,57.4005,57.4646,57.3284,57.3444,16847.0
2019-10-21 12:20:00,71.53,71.74,71.53,71.73,19686.0,57.3444,57.5127,57.3444,57.5047,19686.0
2019-10-21 12:30:00,71.75,71.8,71.72,71.77,23074.0,57.5208,57.5608,57.4967,57.5368,23074.0
2019-10-21 12:40:00,71.76,71.79,71.74,71.74,17800.0,57.5288,57.5528,57.5127,57.5127,17800.0
2019-10-21 12:50:00,71.74,71.78,71.69,71.71,12421.0,57.5127,57.5448,57.4727,57.4887,12421.0
2019-10-21 13:00:00,71.72,71.74,71.59,71.61,11250.0,57.4967,57.5127,57.3925,57.4085,11250.0
2019-10-21 13:10:00,71.62,71.62,71.54,71.57,9319.0,57.4165,57.4165,57.3524,57.3765,9319.0
2019-10-21 13:20:00,71.57,71.57,71.46,71.49,14890.0,57.3765,57.3765,57.2883,57.3123,14890.0
2019-10-21 13:30:00,71.48,71.48,71.35,71.35,9624.0,57.3043,57.3043,57.2001,57.2001,9624.0
2019-10-21 13:40:00,71.35,71.35,71.14,71.14,21669.0,57.2001,57.2001,57.0317,57.0317,21669.0
2019-10-21 13:50:00,71.15,71.3,71.14,71.3,11862.0,57.0397,57.16,57.0317,57.16,11862.0
2019-10-21 14:00:00,71.3,71.39,71.29,71.33,13945.0,57.16,57.2322,57.152,57.1841,13945.0
2019-10-21 14:10:00,71.34,71.42,71.34,71.4,20366.0,57.1921,57.2562,57.1921,57.2402,20366.0
2019-10-21 14:20:00,71.4,71.46,71.36,71.39,17075.0,57.2402,57.2883,57.2081,57.2322,17075.0
2019-10-21 14:30:00,71.4,71.45,71.4,71.42,9893.0,57.2402,57.2803,57.2402,57.2562,9893.0
2019-10-21 14:40:00,71.43,71.53,71.41,71.45,23455.0,57.2642,57.3444,57.2482,57.2803,23455.0
2019-10-21 14:50:00,71.44,71.51,71.43,71.48,18074.0,57.2722,57.3284,57.2642,57.3043,18074.0
2019-10-21 15:00:00,71.47,71.52,71.43,71.5,15785.0,57.2963,57.3364,57.2642,57.3203,15785.0
2019-10-21 15:10:00,71.49,71.58,71.49,71.56,14082.0,57.3123,57.3845,57.3123,57.3684,14082.0
2019-10-21 15:20:00,71.56,71.57,71.49,71.49,22581.0,57.3684,57.3765,57.3123,57.3123,22581.0
2019-10-21 15:30:00,71.5,71.64,71.5,71.57,39631.0,57.3203,57.4326,57.3203,57.3765,39631.0
2019-10-21 15:40:00,71.58,71.61,71.49,71.53,49602.0,57.3845,57.4085,57.3123,57.3444,49602.0
2019-10-21 15:50:00,71.53,71.58,71.48,71.49,99277.0,57.3444,57.3845,57.3043,57.3123,99277.0
2019-10-22 09:30:00,71.7,71.83,71.29,71.38,46907.0,57.4807,57.5849,57.152,57.2241,46907.0
2019-10-22 09:40:00,71.38,71.89,71.38,71.82,19045.0,57.2241,57.633,57.2241,57.5769,19045.0
2019-10-22 09:50:00,71.84,71.92,71.57,71.57,27868.0,57.5929,57.657,57.3765,57.3765,27868.0
2019-10-22 10:00:00,71.57,71.64,71.41,71.58,19252.0,57.3765,57.4326,57.2482,57.3845,19252.0
2019-10-22 10:10:00,71.6,71.61,71.51,71.57,21795.0,57.4005,57.4085,57.3284,57.3765,21795.0
2019-10-22 10:20:00,71.56,71.64,71.55,71.59,14211.0,57.3684,57.4326,57.3604,57.3925,14211.0
2019-10-22 10:30:00,71.6,71.67,71.56,71.62,12851.0,57.4005,57.4566,57.3684,57.4165,12851.0
2019-10-22 10:40:00,71.63,71.72,71.61,71.69,11324.0,57.4246,57.4967,57.4085,57.4727,11324.0
2019-10-22 10:50:00,71.68,71.74,71.64,71.73,22755.0,57.4646,57.5127,57.4326,57.5047,22755.0
2019-10-22 11:00:00,71.71,71.72,71.63,71.69,13729.0,57.4887,57.4967,57.4246,57.4727,13729.0
2019-10-22 11:10:00,71.69,71.76,71.65,71.72,14276.0,57.4727,57.5288,57.4406,57.4967,14276.0
2019-10-22 11:20:00,71.71,71.8,71.68,71.79,17558.0,57.4887,57.5608,57.4646,57.5528,17558.0
2019-10-22 11:30:00,71.78,71.92,71.75,71.91,21340.0,57.5448,57.657,57.5208,57.649,21340.0
2019-10-22 11:40:00,71.91,71.95,71.9,71.92,10616.0,57.649,57.6811,57.641,57.657,10616.0
2019-10-22 11:50:00,71.94,72.1,71.93,72.09,16239.0,57.6731,57.8013,57.6651,57.7933,16239.0
2019-10-22 12:00:00,72.09,72.18,72.06,72.14,17412.0,57.7933,57.8655,57.7693,57.8334,17412.0
2019-10-22 12:10:00,72.15,72.41,72.15,72.39,11880.0,57.8414,58.0499,57.8414,58.0338,11880.0
2019-10-22 12:20:00,72.4,72.4,72.32,72.32,15990.0,58.0419,58.0419,57.9777,57.9777,15990.0
2019-10-22 12:30:00,72.32,72.33,72.15,72.15,13801.0,57.9777,57.9857,57.8414,57.8414,13801.0
2019-10-22 12:40:00,72.15,72.34,72.14,72.34,9854.0,57.8414,57.9938,57.8334,57.9938,9854.0
2019-10-22 12:50:00,72.34,72.34,72.17,72.24,11963.0,57.9938,57.9938,57.8575,57.9136,11963.0
2019-10-22 13:00:00,72.25,72.28,72.18,72.21,10040.0,57.9216,57.9457,57.8655,57.8895,10040.0
2019-10-22 13:10:00,72.21,72.25,72.19,72.22,11056.0,57.8895,57.9216,57.8735,57.8975,11056.0
2019-10-22 13:20:00,72.22,72.23,72.19,72.2,9823.0,57.8975,57.9056,57.8735,57.8815,9823.0
2019-10-22 13:30:00,72.21,72.43,72.21,72.42,12306.0,57.8895,58.0659,57.8895,58.0579,12306.0
2019-10-22 13:40:00,72.44,72.47,72.37,72.42,17955.0,58.0739,58.098,58.0178,58.0579,17955.0
2019-10-22 13:50:00,72.42,72.45,72.36,72.45,14765.0,58.0579,58.0819,58.0098,58.0819,14765.0
2019-10-22 14:00:00,72.45,72.56,72.4,72.53,24038.0,58.0819,58.1701,58.0419,58.1461,24038.0
2019-10-22 14:10:00,72.54,72.7,72.53,72.57,59703.0,58.1541,58.2824,58.1461,58.1781,59703.0
2019-10-22 14:20:00,72.57,72.76,72.57,72.71,60649.0,58.1781,58.3305,58.1781,58.2904,60649.0
2019-10-22 14:30:00,72.73,72.75,72.47,72.75,86656.0,58.3064,58.3224,58.098,58.3224,86656.0
2019-10-22 14:40:00,72.75,72.75,72.68,72.72,23031.0,58.3224,58.3224,58.2663,58.2984,23031.0
2019-10-22 14:50:00,72.72,72.72,72.39,72.43,29280.0,58.2984,58.2984,58.0338,58.0659,29280.0
2019-10-22 15:00:00,72.44,72.5,72.34,72.49,20751.0,58.0739,58.122,57.9938,58.114,20751.0
2019-10-22 15:10:00,72.49,72.61,72.49,72.57,24026.0,58.114,58.2102,58.114,58.1781,24026.0
2019-10-22 15:20:00,72.56,72.7,72.55,72.66,33254.0,58.1701,58.2824,58.1621,58.2503,33254.0
2019-10-22 15:30:00,72.66,72.72,72.57,72.57,45887.0,58.2503,58.2984,58.1781,58.1781,45887.0
2019-10-22 15:40:00,72.56,72.56,72.33,72.41,51722.0,58.1701,58.1701,57.9857,58.0499,51722.0
2019-10-22 15:50:00,72.4,72.56,72.39,72.41,162892.0,58.0419,58.1701,58.0338,58.0499,162892.0
2019-10-23 09:30:00,72.4,72.75,72.0,72.44,88378.0,58.0419,58.3224,57.7212,58.0739,88378.0
2019-10-23 09:40:00,72.45,72.61,72.26,72.4,34823.0,58.0819,58.2102,57.9296,58.0419,34823.0
2019-10-23 09:50:00,72.38,72.54,72.3,72.41,47012.0,58.0258,58.1541,57.9617,58.0499,47012.0
2019-10-23 10:00:00,72.41,72.48,72.32,72.46,28447.0,58.0499,58.106,57.9777,58.09,28447.0
2019-10-23 10:10:00,72.5,72.5,72.34,72.44,20343.0,58.122,58.122,57.9938,58.0739,20343.0
2019-10-23 10:20:00,72.43,72.46,72.33,72.38,26761.0,58.0659,58.09,57.9857,58.0258,26761.0
2019-10-23 10:30:00,72.39,72.45,72.33,72.41,31358.0,58.0338,58.0819,57.9857,58.0499,31358.0
2019-10-23 10:40:00,72.4,72.47,72.35,72.46,35521.0,58.0419,58.098,58.0018,58.09,35521.0
2019-10-23 10:50:00,72.45,72.65,72.44,72.57,28096.0,58.0819,58.2423,58.0739,58.1781,28096.0
2019-10-23 11:00:00,72.59,72.6,72.41,72.53,24675.0,58.1942,58.2022,58.0499,58.1461,24675.0
2019-10-23 11:10:00,72.52,72.53,72.42,72.45,16517.0,58.1381,58.1461,58.0579,58.0819,16517.0
2019-10-23 11:20:00,72.45,72.52,72.39,72.42,26179.0,58.0819,58.1381,58.0338,58.0579,26179.0
2019-10-23 11:30:00,72.43,72.53,72.34,72.43,35152.0,58.0659,58.1461,57.9938,58.0659,35152.0
2019-10-23 11:40:00,72.47,72.53,72.41,72.41,14669.0,58.098,58.1461,58.0499,58.0499,14669.0
2019-10-23 11:50:00,72.43,72.43,72.28,72.29,26112.0,58.0659,58.0659,57.9457,57.9537,26112.0
2019-10-23 12:00:00,72.3,72.31,72.26,72.29,18189.0,57.9617,57.9697,57.9296,57.9537,18189.0
2019-10-23 12:10:00,72.3,72.44,72.17,72.44,18037.0,57.9617,58.0739,57.8575,58.0739,18037.0
2019-10-23 12:20:00,72.45,72.5,72.37,72.44,12888.0,58.0819,58.122,58.0178,58.0739,12888.0
2019-10-23 12:30:00,72.46,72.49,72.34,72.4,12636.0,58.09,58.114,57.9938,58.0419,12636.0
2019-10-23 12:40:00,72.4,72.45,72.28,72.3,9502.0,58.0419,58.0819,57.9457,57.9617,9502.0
2019-10-23 12:50:00,72.3,72.33,72.25,72.32,13179.0,57.9617,57.9857,57.9216,57.9777,13179.0
2019-10-23 13:00:00,72.3,72.37,72.29,72.34,9024.0,57.9617,58.0178,57.9537,57.9938,9024.0
2019-10-23 13:10:00,72.34,72.36,72.17,72.2,20748.0,57.9938,58.0098,57.8575,57.8815,20748.0
2019-10-23 13:20:00,72.18,72.25,72.17,72.21,15538.0,57.8655,57.9216,57.8575,57.8895,15538.0
2019-10-23 13:30:00,72.21,72.27,72.2,72.2,14435.0,57.8895,57.9376,57.8815,57.8815,14435.0
2019-10-23 13:40:00,72.19,72.23,72.17,72.21,13540.0,57.8735,57.9056,57.8575,57.8895,13540.0
2019-10-23 13:50:00,72.22,72.22,72.05,72.05,14679.0,57.8975,57.8975,57.7613,57.7613,14679.0
2019-10-23 14:00:00,72.05,72.18,72.04,72.13,24659.0,57.7613,57.8655,57.7532,57.8254,24659.0
2019-10-23 14:10:00,72.13,72.32,72.11,72.29,18107.0,57.8254,57.9777,57.8094,57.9537,18107.0
2019-10-23 14:20:00,72.3,72.3,72.21,72.23,18022.0,57.9617,57.9617,57.8895,57.9056,18022.0
2019-10-23 14:30:00,72.23,72.24,71.99,72.04,63722.0,57.9056,57.9136,57.7132,57.7532,63722.0
2019-10-23 14:40:00,72.05,72.05,71.89,71.96,26033.0,57.7613,57.7613,57.633,57.6891,26033.0
2019-10-23 14:50:00,71.93,71.95,71.87,71.87,15047.0,57.6651,57.6811,57.617,57.617,15047.0
2019-10-23 15:00:00,71.87,72.06,71.85,72.06,21787.0,57.617,57.7693,57.6009,57.7693,21787.0
2019-10-23 15:10:00,72.06,72.15,72.05,72.11,16479.0,57.7693,57.8414,57.7613,57.8094,16479.0
2019-10-23 15:20:00,72.12,72.18,72.1,72.16,21063.0,57.8174,57.8655,57.8013,57.8494,21063.0
2019-10-23 15:30:00,72.15,72.2,72.13,72.16,23030.0,57.8414,57.8815,57.8254,57.8494,23030.0
2019-10-23 15:40:00,72.16,72.17,72.05,72.1,28925.0,57.8494,57.8575,57.7613,57.8013,28925.0
2019-10-23 15:50:00,72.1,72.23,72.07,72.07,148817.0,57.8013,57.9056,57.7773,57.7773,148817.0
2019-10-24 09:30:00,72.61,72.96,72.41,72.55,70347.0,58.2102,58.4908,58.0499,58.1621,70347.0
2019-10-24 09:40:00,72.56,72.58,72.11,72.23,39704.0,58.1701,58.1862,57.8094,57.9056,39704.0
2019-10-24 09:50:00,72.21,72.25,72.1,72.17,25330.0,57.8895,57.9216,57.8013,57.8575,25330.0
2019-10-24 10:00:00,72.19,72.23,71.65,71.69,39070.0,57.8735,57.9056,57.4406,57.4727,39070.0
2019-10-24 10:10:00,71.65,71.68,71.14,71.39,36078.0,57.4406,57.4646,57.0317,57.2322,36078.0
2019-10-24 10:20:00,71.36,71.5,71.28,71.37,17301.0,57.2081,57.3203,57.144,57.2161,17301.0
2019-10-24 10:30:00,71.36,71.48,71.21,71.47,16551.0,57.2081,57.3043,57.0878,57.2963,16551.0
2019-10-24 10:40:00,71.46,71.56,71.46,71.49,12225.0,57.2883,57.3684,57.2883,57.3123,12225.0
2019-10-24 10:50:00,71.45,71.48,71.22,71.27,36111.0,57.2803,57.3043,57.0959,57.136,36111.0
2019-10-24 11:00:00,71.29,71.42,71.28,71.36,19481.0,57.152,57.2562,57.144,57.2081,19481.0
2019-10-24 11:10:00,71.39,71.39,71.21,71.24,29142.0,57.2322,57.2322,57.0878,57.1119,29142.0
2019-10-24 11:20:00,71.25,71.35,71.24,71.33,22561.0,57.1199,57.2001,57.1119,57.1841,22561.0
2019-10-24 11:30:00,71.33,71.57,71.3,71.41,24018.0,57.1841,57.3765,57.16,57.2482,24018.0
2019-10-24 11:40:00,71.41,71.5,71.35,71.41,32155.0,57.2482,57.3203,57.2001,57.2482,32155.0
2019-10-24 11:50:00,71.41,71.41,71.25,71.28,20739.0,57.2482,57.2482,57.1199,57.144,20739.0
2019-10-24 12:00:00,71.29,71.37,71.15,71.16,34920.0,57.152,57.2161,57.0397,57.0478,34920.0
2019-10-24 12:10:00,71.15,71.22,70.8,70.92,32093.0,57.0397,57.0959,56.7592,56.8554,32093.0
2019-10-24 12:20:00,70.92,71.12,70.88,71.08,36018.0,56.8554,57.0157,56.8233,56.9836,36018.0
2019-10-24 12:30:00,71.07,71.18,71.06,71.17,12115.0,56.9756,57.0638,56.9676,57.0558,12115.0
2019-10-24 12:40:00,71.17,71.23,71.09,71.21,11692.0,57.0558,57.1039,56.9916,57.0878,11692.0
2019-10-24 12:50:00,71.2,71.21,71.1,71.13,10404.0,57.0798,57.0878,56.9997,57.0237,10404.0
2019-10-24 13:00:00,71.14,71.39,71.14,71.38,22018.0,57.0317,57.2322,57.0317,57.2241,22018.0
2019-10-24 13:10:00,71.4,71.62,71.4,71.61,19486.0,57.2402,57.4165,57.2402,57.4085,19486.0
2019-10-24 13:20:00,71.61,71.66,71.53,71.6,35539.0,57.4085,57.4486,57.3444,57.4005,35539.0
2019-10-24 13:30:00,71.63,71.85,71.62,71.81,25957.0,57.4246,57.6009,57.4165,57.5689,25957.0
2019-10-24 13:40:00,71.79,71.87,71.78,71.83,23190.0,57.5528,57.617,57.5448,57.5849,23190.0
2019-10-24 13:50:00,71.84,71.93,71.78,71.92,15438.0,57.5929,57.6651,57.5448,57.657,15438.0
2019-10-24 14:00:00,71.92,72.0,71.86,71.89,21657.0,57.657,57.7212,57.6089,57.633,21657.0
2019-10-24 14:10:00,71.88,71.98,71.85,71.85,16680.0,57.625,57.7051,57.6009,57.6009,16680.0
2019-10-24 14:20:00,71.87,71.88,71.81,71.85,22748.0,57.617,57.625,57.5689,57.6009,22748.0
2019-10-24 14:30:00,71.85,71.98,71.84,71.95,20840.0,57.6009,57.7051,57.5929,57.6811,20840.0
2019-10-24 14:40:00,71.95,72.01,71.95,71.97,17023.0,57.6811,57.7292,57.6811,57.6971,17023.0
2019-10-24 14:50:00,71.97,71.98,71.87,71.89,18644.0,57.6971,57.7051,57.617,57.633,18644.0
2019-10-24 15:00:00,71.89,71.98,71.88,71.96,27689.0,57.633,57.7051,57.625,57.6891,27689.0
2019-10-24 15:10:00,71.95,71.97,71.8,71.82,29206.0,57.6811,57.6971,57.5608,57.5769,29206.0
2019-10-24 15:20:00,71.83,71.92,71.82,71.87,25869.0,57.5849,57.657,57.5769,57.617,25869.0
2019-10-24 15:30:00,71.87,72.1,71.86,72.1,35067.0,57.617,57.8013,57.6089,57.8013,35067.0
2019-10-24 15:40:00,72.1,72.15,72.02,72.15,41197.0,57.8013,57.8414,57.7372,57.8414,41197.0
2019-10-24 15:50:00,72.15,72.25,72.1,72.12,146182.0,57.8414,57.9216,57.8013,57.8174,146182.0
2019-10-25 09:30:00,71.85,72.72,71.48,72.67,44664.0,57.6009,58.2984,57.3043,58.2583,44664.0
2019-10-25 09:40:00,72.68,72.9,72.41,72.69,37440.0,58.2663,58.4427,58.0499,58.2743,37440.0
2019-10-25 09:50:00,72.71,73.15,72.71,72.71,32817.0,58.2904,58.6431,58.2904,58.2904,32817.0
2019-10-25 10:00:00,72.75,72.79,72.57,72.67,22387.0,58.3224,58.3545,58.1781,58.2583,22387.0
2019-10-25 10:10:00,72.68,72.94,72.58,72.9,14440.0,58.2663,58.4748,58.1862,58.4427,14440.0
2019-10-25 10:20:00,72.89,73.13,72.89,73.03,13839.0,58.4347,58.6271,58.4347,58.5469,13839.0
2019-10-25 10:30:00,73.04,73.23,73.01,73.21,17194.0,58.5549,58.7072,58.5309,58.6912,17194.0
2019-10-25 10:40:00,73.21,73.42,73.11,73.38,27264.0,58.6912,58.8596,58.611,58.8275,27264.0
2019-10-25 10:50:00,73.4,73.57,73.37,73.55,57030.0,58.8435,58.9798,58.8195,58.9638,57030.0
2019-10-25 11:00:00,73.56,73.59,73.36,73.41,33202.0,58.9718,58.9959,58.8115,58.8516,33202.0
2019-10-25 11:10:00,73.46,73.7,73.43,73.6,28787.0,58.8916,59.084,58.8676,59.0039,28787.0
2019-10-25 11:20:00,73.62,73.94,73.59,73.87,43312.0,59.0199,59.2764,58.9959,59.2203,43312.0
2019-10-25 11:30:00,73.89,73.93,73.5,73.63,34097.0,59.2364,59.2684,58.9237,59.0279,34097.0
2019-10-25 11:40:00,73.65,73.67,73.55,73.64,33423.0,59.044,59.06,58.9638,59.0359,33423.0
2019-10-25 11:50:00,73.65,73.7,73.5,73.68,14715.0,59.044,59.084,58.9237,59.068,14715.0
2019-10-25 12:00:00,73.7,73.87,73.7,73.82,23322.0,59.084,59.2203,59.084,59.1802,23322.0
2019-10-25 12:10:00,73.85,73.9,73.81,73.88,15298.0,59.2043,59.2444,59.1722,59.2283,15298.0
2019-10-25 12:20:00,73.9,73.93,73.83,73.93,10176.0,59.2444,59.2684,59.1883,59.2684,10176.0
2019-10-25 12:30:00,73.92,73.92,73.74,73.81,15590.0,59.2604,59.2604,59.1161,59.1722,15590.0
2019-10-25 12:40:00,73.81,73.88,73.78,73.88,7345.0,59.1722,59.2283,59.1482,59.2283,7345.0
2019-10-25 12:50:00,73.89,73.93,73.79,73.84,12777.0,59.2364,59.2684,59.1562,59.1963,12777.0
2019-10-25 13:00:00,73.84,73.91,73.83,73.86,11914.0,59.1963,59.2524,59.1883,59.2123,11914.0
2019-10-25 13:10:00,73.89,73.91,73.81,73.82,17338.0,59.2364,59.2524,59.1722,59.1802,17338.0
2019-10-25 13:20:00,73.83,73.84,73.76,73.78,9704.0,59.1883,59.1963,59.1321,59.1482,9704.0
2019-10-25 13:30:00,73.78,73.79,73.68,73.69,11025.0,59.1482,59.1562,59.068,59.076,11025.0
2019-10-25 13:40:00,73.69,73.71,73.66,73.68,10479.0,59.076,59.0921,59.052,59.068,10479.0
2019-10-25 13:50:00,73.69,73.73,73.56,73.61,16405.0,59.076,59.1081,58.9718,59.0119,16405.0
2019-10-25 14:00:00,73.63,73.7,73.62,73.62,12581.0,59.0279,59.084,59.0199,59.0199,12581.0
2019-10-25 14:10:00,73.64,73.78,73.63,73.75,25566.0,59.0359,59.1482,59.0279,59.1241,25566.0
2019-10-25 14:20:00,73.76,73.76,73.71,73.72,15489.0,59.1321,59.1321,59.0921,59.1001,15489.0
2019-10-25 14:30:00,73.72,73.73,73.46,73.46,15150.0,59.1001,59.1081,58.8916,58.8916,15150.0
2019-10-25 14:40:00,73.46,73.47,73.41,73.45,18494.0,58.8916,58.8997,58.8516,58.8836,18494.0
2019-10-25 14:50:00,73.46,73.56,73.4,73.49,17399.0,58.8916,58.9718,58.8435,58.9157,17399.0
2019-10-25 15:00:00,73.49,73.49,73.39,73.43,12954.0,58.9157,58.9157,58.8355,58.8676,12954.0
2019-10-25 15:10:00,73.42,73.5,73.41,73.48,23899.0,58.8596,58.9237,58.8516,58.9077,23899.0
2019-10-25 15:20:00,73.48,73.53,73.46,73.48,24857.0,58.9077,58.9478,58.8916,58.9077,24857.0
2019-10-25 15:30:00,73.5,73.56,73.34,73.38,33843.0,58.9237,58.9718,58.7954,58.8275,33843.0
2019-10-25 15:40:00,73.37,73.37,73.24,73.25,29863.0,58.8195,58.8195,58.7153,58.7233,29863.0
2019-10-25 15:50:00,73.23,73.27,73.15,73.17,118880.0,58.7072,58.7393,58.6431,58.6591,118880.0
2019-10-28 09:30:00,74.29,75.27,74.25,74.34,119105.0,59.557,60.3427,59.525,59.5971,119105.0
2019-10-28 09:40:00,74.24,74.47,74.04,74.43,57631.0,59.5169,59.7013,59.3566,59.6693,57631.0
2019-10-28 09:50:00,74.43,74.49,74.28,74.41,33009.0,59.6693,59.7174,59.549,59.6532,33009.0
2019-10-28 10:00:00,74.42,74.54,74.4,74.49,22863.0,59.6613,59.7575,59.6452,59.7174,22863.0
2019-10-28 10:10:00,74.48,74.77,74.44,74.62,52280.0,59.7094,59.9418,59.6773,59.8216,52280.0
2019-10-28 10:20:00,74.63,74.77,74.53,74.57,69326.0,59.8296,59.9418,59.7494,59.7815,69326.0
2019-10-28 10:30:00,74.56,74.75,74.53,74.55,27999.0,59.7735,59.9258,59.7494,59.7655,27999.0
2019-10-28 10:40:00,74.56,74.62,74.39,74.42,32332.0,59.7735,59.8216,59.6372,59.6613,32332.0
2019-10-28 10:50:00,74.41,74.43,74.27,74.27,18523.0,59.6532,59.6693,59.541,59.541,18523.0
2019-10-28 11:00:00,74.27,74.43,74.2,74.38,18384.0,59.541,59.6693,59.4849,59.6292,18384.0
2019-10-28 11:10:00,74.4,74.46,74.32,74.39,18541.0,59.6452,59.6933,59.5811,59.6372,18541.0
2019-10-28 11:20:00,74.39,74.59,74.37,74.53,10105.0,59.6372,59.7975,59.6212,59.7494,10105.0
2019-10-28 11:30:00,74.53,74.53,74.42,74.46,19356.0,59.7494,59.7494,59.6613,59.6933,19356.0
2019-10-28 11:40:00,74.47,74.6,74.42,74.46,10290.0,59.7013,59.8056,59.6613,59.6933,10290.0
2019-10-28 11:50:00,74.48,74.55,74.45,74.49,17491.0,59.7094,59.7655,59.6853,59.7174,17491.0
2019-10-28 12:00:00,74.47,74.51,74.33,74.34,21652.0,59.7013,59.7334,59.5891,59.5971,21652.0
2019-10-28 12:10:00,74.34,74.45,74.34,74.45,22608.0,59.5971,59.6853,59.5971,59.6853,22608.0
2019-10-28 12:20:00,74.42,74.58,74.42,74.56,15864.0,59.6613,59.7895,59.6613,59.7735,15864.0
2019-10-28 12:30:00,74.54,74.56,74.46,74.5,19575.0,59.7575,59.7735,59.6933,59.7254,19575.0
2019-10-28 12:40:00,74.49,74.49,74.38,74.43,11712.0,59.7174,59.7174,59.6292,59.6693,11712.0
2019-10-28 12:50:00,74.44,74.46,74.34,74.35,13215.0,59.6773,59.6933,59.5971,59.6051,13215.0
2019-10-28 13:00:00,74.34,74.41,74.33,74.4,11577.0,59.5971,59.6532,59.5891,59.6452,11577.0
2019-10-28 13:10:00,74.4,74.48,74.38,74.46,13907.0,59.6452,59.7094,59.6292,59.6933,13907.0
2019-10-28 13:20:00,74.46,74.61,74.37,74.45,61956.0,59.6933,59.8136,59.6212,59.6853,61956.0
2019-10-28 13:30:00,74.45,74.46,74.32,74.35,14802.0,59.6853,59.6933,59.5811,59.6051,14802.0
2019-10-28 13:40:00,74.36,74.53,74.34,74.52,11484.0,59.6132,59.7494,59.5971,59.7414,11484.0
2019-10-28 13:50:00,74.53,74.56,74.41,74.48,14768.0,59.7494,59.7735,59.6532,59.7094,14768.0
2019-10-28 14:00:00,74.48,74.58,74.45,74.57,12274.0,59.7094,59.7895,59.6853,59.7815,12274.0
2019-10-28 14:10:00,74.56,74.7,74.54,74.68,18356.0,59.7735,59.8857,59.7575,59.8697,18356.0
2019-10-28 14:20:00,74.67,74.69,74.59,74.65,20609.0,59.8617,59.8777,59.7975,59.8456,20609.0
2019-10-28 14:30:00,74.65,74.67,74.53,74.6,20349.0,59.8456,59.8617,59.7494,59.8056,20349.0
2019-10-28 14:40:00,74.62,74.64,74.58,74.59,12549.0,59.8216,59.8376,59.7895,59.7975,12549.0
2019-10-28 14:50:00,74.6,75.4,74.54,74.71,170312.0,59.8056,60.4469,59.7575,59.8937,170312.0
2019-10-28 15:00:00,74.71,74.71,74.47,74.51,44685.0,59.8937,59.8937,59.7013,59.7334,44685.0
2019-10-28 15:10:00,74.51,74.63,74.51,74.59,28927.0,59.7334,59.8296,59.7334,59.7975,28927.0
2019-10-28 15:20:00,74.59,74.59,74.46,74.49,24666.0,59.7975,59.7975,59.6933,59.7174,24666.0
2019-10-28 15:30:00,74.48,74.51,74.25,74.25,34965.0,59.7094,59.7334,59.525,59.525,34965.0
2019-10-28 15:40:00,74.24,74.37,74.2,74.35,109309.0,59.5169,59.6212,59.4849,59.6051,109309.0
2019-10-28 15:50:00,74.35,74.46,74.32,74.37,116318.0,59.6051,59.6933,59.5811,59.6212,116318.0
2019-10-29 09:30:00,74.13,74.42,73.81,74.42,83697.0,59.4288,59.6613,59.1722,59.6613,83697.0
2019-10-29 09:40:00,74.47,74.59,74.38,74.45,90386.0,59.7013,59.7975,59.6292,59.6853,90386.0
2019-10-29 09:50:00,74.48,74.69,74.35,74.39,47556.0,59.7094,59.8777,59.6051,59.6372,47556.0
2019-10-29 10:00:00,74.4,74.43,74.16,74.36,44092.0,59.6452,59.6693,59.4528,59.6132,44092.0
2019-10-29 10:10:00,74.35,74.44,74.34,74.38,21879.0,59.6051,59.6773,59.5971,59.6292,21879.0
2019-10-29 10:20:00,74.4,74.53,74.35,74.49,21957.0,59.6452,59.7494,59.6051,59.7174,21957.0
2019-10-29 10:30:00,74.5,74.76,74.43,74.71,28364.0,59.7254,59.9338,59.6693,59.8937,28364.0
2019-10-29 10:40:00,74.68,74.69,74.6,74.61,18532.0,59.8697,59.8777,59.8056,59.8136,18532.0
2019-10-29 10:50:00,74.61,74.73,74.6,74.72,21180.0,59.8136,59.9098,59.8056,59.9018,21180.0
2019-10-29 11:00:00,74.71,74.72,74.51,74.55,23779.0,59.8937,59.9018,59.7334,59.7655,23779.0
2019-10-29 11:10:00,74.54,74.55,74.25,74.29,74957.0,59.7575,59.7655,59.525,59.557,74957.0
2019-10-29 11:20:00,74.28,74.32,74.17,74.31,15995.0,59.549,59.5811,59.4608,59.5731,15995.0
2019-10-29 11:30:00,74.31,74.36,74.22,74.33,21963.0,59.5731,59.6132,59.5009,59.5891,21963.0
2019-10-29 11:40:00,74.33,74.34,74.27,74.27,17241.0,59.5891,59.5971,59.541,59.541,17241.0
2019-10-29 11:50:00,74.27,74.33,74.07,74.17,32774.0,59.541,59.5891,59.3807,59.4608,32774.0
2019-10-29 12:00:00,74.16,74.24,73.91,74.23,84582.0,59.4528,59.5169,59.2524,59.5089,84582.0
2019-10-29 12:10:00,74.22,74.38,74.16,74.31,59292.0,59.5009,59.6292,59.4528,59.5731,59292.0
2019-10-29 12:20:00,74.34,74.34,74.21,74.25,26300.0,59.5971,59.5971,59.4929,59.525,26300.0
2019-10-29 12:30:00,74.26,74.41,74.24,74.38,21402.0,59.533,59.6532,59.5169,59.6292,21402.0
2019-10-29 12:40:00,74.41,74.41,74.3,74.34,18630.0,59.6532,59.6532,59.5651,59.5971,18630.0
2019-10-29 12:50:00,74.34,74.49,74.33,74.43,21847.0,59.5971,59.7174,59.5891,59.6693,21847.0
2019-10-29 13:00:00,74.43,74.47,74.37,74.45,16616.0,59.6693,59.7013,59.6212,59.6853,16616.0
2019-10-29 13:10:00,74.45,74.5,74.36,74.39,23322.0,59.6853,59.7254,59.6132,59.6372,23322.0
2019-10-29 13:20:00,74.4,74.43,74.34,74.43,18972.0,59.6452,59.6693,59.5971,59.6693,18972.0
2019-10-29 13:30:00,74.42,74.51,74.39,74.51,19937.0,59.6613,59.7334,59.6372,59.7334,19937.0
2019-10-29 13:40:00,74.5,74.62,74.49,74.56,39297.0,59.7254,59.8216,59.7174,59.7735,39297.0
2019-10-29 13:50:00,74.56,74.63,74.56,74.61,23037.0,59.7735,59.8296,59.7735,59.8136,23037.0
2019-10-29 14:00:00,74.61,74.63,74.58,74.6,15041.0,59.8136,59.8296,59.7895,59.8056,15041.0
2019-10-29 14:10:00,74.61,74.63,74.52,74.52,65457.0,59.8136,59.8296,59.7414,59.7414,65457.0
2019-10-29 14:20:00,74.5,74.51,74.34,74.43,19255.0,59.7254,59.7334,59.5971,59.6693,19255.0
2019-10-29 14:30:00,74.43,74.56,74.42,74.49,22836.0,59.6693,59.7735,59.6613,59.7174,22836.0
2019-10-29 14:40:00,74.46,74.5,74.42,74.43,15909.0,59.6933,59.7254,59.6613,59.6693,15909.0
2019-10-29 14:50:00,74.43,74.43,74.14,74.14,22663.0,59.6693,59.6693,59.4368,59.4368,22663.0
2019-10-29 15:00:00,74.15,74.26,74.12,74.21,19420.0,59.4448,59.533,59.4207,59.4929,19420.0
2019-10-29 15:10:00,74.21,74.26,74.19,74.23,21720.0,59.4929,59.533,59.4769,59.5089,21720.0
2019-10-29 15:20:00,74.23,74.24,74.08,74.12,71095.0,59.5089,59.5169,59.3887,59.4207,71095.0
2019-10-29 15:30:00,74.11,74.16,74.0,74.13,70510.0,59.4127,59.4528,59.3245,59.4288,70510.0
2019-10-29 15:40:00,74.13,74.16,74.09,74.14,72443.0,59.4288,59.4528,59.3967,59.4368,72443.0
2019-10-29 15:50:00,74.14,74.15,73.88,73.92,214350.0,59.4368,59.4448,59.2283,59.2604,214350.0
2019-10-30 09:30:00,73.83,73.92,73.52,73.68,46899.0,59.1883,59.2604,58.9397,59.068,46899.0
2019-10-30 09:40:00,73.62,73.68,73.38,73.42,38148.0,59.0199,59.068,58.8275,58.8596,38148.0
2019-10-30 09:50:00,73.4,73.52,73.28,73.31,39336.0,58.8435,58.9397,58.7473,58.7714,39336.0
2019-10-30 10:00:00,73.32,73.32,72.6,72.8,34744.0,58.7794,58.7794,58.2022,58.3625,34744.0
2019-10-30 10:10:00,72.77,72.91,72.66,72.76,19291.0,58.3385,58.4507,58.2503,58.3305,19291.0
2019-10-30 10:20:00,72.78,72.79,72.34,72.4,41785.0,58.3465,58.3545,57.9938,58.0419,41785.0
2019-10-30 10:30:00,72.41,72.53,72.23,72.24,18092.0,58.0499,58.1461,57.9056,57.9136,18092.0
2019-10-30 10:40:00,72.26,72.39,72.09,72.19,37841.0,57.9296,58.0338,57.7933,57.8735,37841.0
2019-10-30 10:50:00,72.21,72.32,72.16,72.18,18296.0,57.8895,57.9777,57.8494,57.8655,18296.0
2019-10-30 11:00:00,72.16,72.22,71.86,71.89,95115.0,57.8494,57.8975,57.6089,57.633,95115.0
2019-10-30 11:10:00,71.89,71.92,71.53,71.55,75380.0,57.633,57.657,57.3444,57.3604,75380.0
2019-10-30 11:20:00,71.53,71.57,71.42,71.48,36847.0,57.3444,57.3765,57.2562,57.3043,36847.0
2019-10-30 11:30:00,71.48,71.49,71.31,71.36,47612.0,57.3043,57.3123,57.168,57.2081,47612.0
2019-10-30 11:40:00,71.36,71.38,71.2,71.32,33094.0,57.2081,57.2241,57.0798,57.176,33094.0
2019-10-30 11:50:00,71.31,71.41,71.27,71.27,27657.0,57.168,57.2482,57.136,57.136,27657.0
2019-10-30 12:00:00,71.25,71.32,71.21,71.32,23621.0,57.1199,57.176,57.0878,57.176,23621.0
2019-10-30 12:10:00,71.37,71.56,71.37,71.56,18162.0,57.2161,57.3684,57.2161,57.3684,18162.0
2019-10-30 12:20:00,71.55,71.92,71.54,71.91,19868.0,57.3604,57.657,57.3524,57.649,19868.0
2019-10-30 12:30:00,71.92,72.16,71.91,72.16,45145.0,57.657,57.8494,57.649,57.8494,45145.0
2019-10-30 12:40:00,72.17,72.25,72.05,72.09,29152.0,57.8575,57.9216,57.7613,57.7933,29152.0
2019-10-30 12:50:00,72.09,72.29,72.05,72.28,15808.0,57.7933,57.9537,57.7613,57.9457,15808.0
2019-10-30 13:00:00,72.28,72.29,72.06,72.06,29917.0,57.9457,57.9537,57.7693,57.7693,29917.0
2019-10-30 13:10:00,72.06,72.08,71.95,71.97,25186.0,57.7693,57.7853,57.6811,57.6971,25186.0
2019-10-30 13:20:00,71.98,72.12,71.98,72.03,14614.0,57.7051,57.8174,57.7051,57.7452,14614.0
2019-10-30 13:30:00,72.03,72.08,71.96,72.08,16844.0,57.7452,57.7853,57.6891,57.7853,16844.0
2019-10-30 13:40:00,72.1,72.28,71.98,72.01,44153.0,57.8013,57.9457,57.7051,57.7292,44153.0
2019-10-30 13:50:00,72.01,72.04,71.76,71.76,26424.0,57.7292,57.7532,57.5288,57.5288,26424.0
2019-10-30 14:00:00,71.73,71.87,71.51,71.73,33722.0,57.5047,57.617,57.3284,57.5047,33722.0
2019-10-30 14:10:00,71.73,71.97,71.7,71.9,24443.0,57.5047,57.6971,57.4807,57.641,24443.0
2019-10-30 14:20:00,71.91,72.05,71.91,72.03,17085.0,57.649,57.7613,57.649,57.7452,17085.0
2019-10-30 14:30:00,72.03,72.12,71.89,72.01,24867.0,57.7452,57.8174,57.633,57.7292,24867.0
2019-10-30 14:40:00,72.05,72.21,72.04,72.19,15050.0,57.7613,57.8895,57.7532,57.8735,15050.0
2019-10-30 14:50:00,72.2,72.49,72.2,72.42,27276.0,57.8815,58.114,57.8815,58.0579,27276.0
2019-10-30 15:00:00,72.44,72.63,72.39,72.62,33247.0,58.0739,58.2262,58.0338,58.2182,33247.0
2019-10-30 15:10:00,72.6,72.73,72.56,72.73,22068.0,58.2022,58.3064,58.1701,58.3064,22068.0
2019-10-30 15:20:00,72.74,72.87,72.72,72.8,34993.0,58.3144,58.4186,58.2984,58.3625,34993.0
2019-10-30 15:30:00,72.8,72.83,72.69,72.73,36211.0,58.3625,58.3866,58.2743,58.3064,36211.0
2019-10-30 15:40:00,72.73,72.73,72.6,72.61,33549.0,58.3064,58.3064,58.2022,58.2102,33549.0
2019-10-30 15:50:00,72.63,72.78,72.62,72.7,91233.0,58.2262,58.3465,58.2182,58.2824,91233.0
2019-10-31 09:30:00,72.32,72.52,71.79,71.85,60352.0,57.9777,58.1381,57.5528,57.6009,60352.0
2019-10-31 09:40:00,71.91,72.19,71.91,72.03,29513.0,57.649,57.8735,57.649,57.7452,29513.0
2019-10-31 09:50:00,72.07,72.16,71.91,72.1,22850.0,57.7773,57.8494,57.649,57.8013,22850.0
2019-10-31 10:00:00,72.05,72.05,71.74,71.77,18944.0,57.7613,57.7613,57.5127,57.5368,18944.0
2019-10-31 10:10:00,71.73,71.73,71.37,71.46,24477.0,57.5047,57.5047,57.2161,57.2883,24477.0
2019-10-31 10:20:00,71.43,71.49,71.11,71.4,55016.0,57.2642,57.3123,57.0077,57.2402,55016.0
2019-10-31 10:30:00,71.37,71.5,71.22,71.5,18341.0,57.2161,57.3203,57.0959,57.3203,18341.0
2019-10-31 10:40:00,71.49,71.74,71.47,71.72,45202.0,57.3123,57.5127,57.2963,57.4967,45202.0
2019-10-31 10:50:00,71.73,71.97,71.73,71.97,15414.0,57.5047,57.6971,57.5047,57.6971,15414.0
2019-10-31 11:00:00,71.95,72.01,71.88,71.9,10097.0,57.6811,57.7292,57.625,57.641,10097.0
2019-10-31 11:10:00,71.9,71.9,71.74,71.86,13724.0,57.641,57.641,57.5127,57.6089,13724.0
2019-10-31 11:20:00,71.88,72.07,71.88,72.03,16731.0,57.625,57.7773,57.625,57.7452,16731.0
2019-10-31 11:30:00,72.03,72.12,71.93,72.1,33828.0,57.7452,57.8174,57.6651,57.8013,33828.0
2019-10-31 11:40:00,72.1,72.16,72.04,72.13,15747.0,57.8013,57.8494,57.7532,57.8254,15747.0
2019-10-31 11:50:00,72.14,72.27,72.11,72.2,16723.0,57.8334,57.9376,57.8094,57.8815,16723.0
2019-10-31 12:00:00,72.2,72.23,71.94,71.97,12696.0,57.8815,57.9056,57.6731,57.6971,12696.0
2019-10-31 12:10:00,72.0,72.03,71.88,71.88,8090.0,57.7212,57.7452,57.625,57.625,8090.0
2019-10-31 12:20:00,71.86,71.93,71.85,71.87,7064.0,57.6089,57.6651,57.6009,57.617,7064.0
2019-10-31 12:30:00,71.86,71.94,71.84,71.88,9597.0,57.6089,57.6731,57.5929,57.625,9597.0
2019-10-31 12:40:00,71.86,71.86,71.73,71.78,7628.0,57.6089,57.6089,57.5047,57.5448,7628.0
2019-10-31 12:50:00,71.77,71.82,71.72,71.82,10371.0,57.5368,57.5769,57.4967,57.5769,10371.0
2019-10-31 13:00:00,71.84,71.87,71.78,71.81,15706.0,57.5929,57.617,57.5448,57.5689,15706.0
2019-10-31 13:10:00,71.8,71.85,71.71,71.84,23317.0,57.5608,57.6009,57.4887,57.5929,23317.0
2019-10-31 13:20:00,71.84,71.96,71.84,71.93,14215.0,57.5929,57.6891,57.5929,57.6651,14215.0
2019-10-31 13:30:00,71.92,71.92,71.85,71.86,16513.0,57.657,57.657,57.6009,57.6089,16513.0
2019-10-31 13:40:00,71.85,71.89,71.79,71.84,20456.0,57.6009,57.633,57.5528,57.5929,20456.0
2019-10-31 13:50:00,71.84,71.85,71.61,71.63,51414.0,57.5929,57.6009,57.4085,57.4246,51414.0
2019-10-31 14:00:00,71.62,71.62,71.4,71.54,33665.0,57.4165,57.4165,57.2402,57.3524,33665.0
2019-10-31 14:10:00,71.54,71.6,71.5,71.5,18501.0,57.3524,57.4005,57.3203,57.3203,18501.0
2019-10-31 14:20:00,71.5,71.6,71.45,71.59,16139.0,57.3203,57.4005,57.2803,57.3925,16139.0
2019-10-31 14:30:00,71.59,71.61,71.42,71.46,55234.0,57.3925,57.4085,57.2562,57.2883,55234.0
2019-10-31 14:40:00,71.47,71.5,71.41,71.43,36278.0,57.2963,57.3203,57.2482,57.2642,36278.0
2019-10-31 14:50:00,71.42,71.46,71.4,71.44,30071.0,57.2562,57.2883,57.2402,57.2722,30071.0
2019-10-31 15:00:00,71.43,71.53,71.42,71.48,53153.0,57.2642,57.3444,57.2562,57.3043,53153.0
2019-10-31 15:10:00,71.48,71.59,71.45,71.59,67821.0,57.3043,57.3925,57.2803,57.3925,67821.0
2019-10-31 15:20:00,71.59,71.63,71.47,71.48,44098.0,57.3925,57.4246,57.2963,57.3043,44098.0
2019-10-31 15:30:00,71.48,71.68,71.45,71.61,57434.0,57.3043,57.4646,57.2803,57.4085,57434.0
2019-10-31 15:40:00,71.62,71.78,71.61,71.71,72550.0,57.4165,57.5448,57.4085,57.4887,72550.0
2019-10-31 15:50:00,71.7,71.83,71.56,71.8,210160.0,57.4807,57.5849,57.3684,57.5608,210160.0
2019-11-01 09:30:00,72.4,73.18,72.12,72.79,109283.0,58.0419,58.6672,57.8174,58.3545,109283.0
2019-11-01 09:40:00,72.79,72.99,72.62,72.81,43409.0,58.3545,58.5148,58.2182,58.3705,43409.0
2019-11-01 09:50:00,72.81,73.02,72.72,72.95,32280.0,58.3705,58.5389,58.2984,58.4828,32280.0
2019-11-01 10:00:00,72.94,72.97,72.79,72.86,18656.0,58.4748,58.4988,58.3545,58.4106,18656.0
2019-11-01 10:10:00,72.89,73.06,72.77,72.93,249782.0,58.4347,58.571,58.3385,58.4667,249782.0
2019-11-01 10:20:00,72.92,72.92,72.73,72.91,36807.0,58.4587,58.4587,58.3064,58.4507,36807.0
2019-11-01 10:30:00,72.91,73.06,72.74,73.03,53405.0,58.4507,58.571,58.3144,58.5469,53405.0
2019-11-01 10:40:00,72.98,73.17,72.98,73.16,10620.0,58.5068,58.6591,58.5068,58.6511,10620.0
2019-11-01 10:50:00,73.11,73.19,73.06,73.18,9410.0,58.611,58.6752,58.571,58.6672,9410.0
2019-11-01 11:00:00,73.18,73.33,73.17,73.33,24055.0,58.6672,58.7874,58.6591,58.7874,24055.0
2019-11-01 11:10:00,73.33,73.5,73.33,73.4,13604.0,58.7874,58.9237,58.7874,58.8435,13604.0
2019-11-01 11:20:00,73.39,73.39,73.02,73.03,21034.0,58.8355,58.8355,58.5389,58.5469,21034.0
2019-11-01 11:30:00,73.02,73.02,72.83,72.9,46199.0,58.5389,58.5389,58.3866,58.4427,46199.0
2019-11-01 11:40:00,72.9,72.9,72.76,72.78,18127.0,58.4427,58.4427,58.3305,58.3465,18127.0
2019-11-01 11:50:00,72.78,72.84,72.73,72.81,19382.0,58.3465,58.3946,58.3064,58.3705,19382.0
2019-11-01 12:00:00,72.8,73.03,72.77,72.97,96453.0,58.3625,58.5469,58.3385,58.4988,96453.0
2019-11-01 12:10:00,72.98,73.0,72.57,72.61,86542.0,58.5068,58.5229,58.1781,58.2102,86542.0
2019-11-01 12:20:00,72.62,72.8,72.6,72.72,38111.0,58.2182,58.3625,58.2022,58.2984,38111.0
2019-11-01 12:30:00,72.73,72.79,72.66,72.79,65901.0,58.3064,58.3545,58.2503,58.3545,65901.0
2019-11-01 12:40:00,72.79,72.83,72.7,72.78,18387.0,58.3545,58.3866,58.2824,58.3465,18387.0
2019-11-01 12:50:00,72.77,72.79,72.69,72.75,16135.0,58.3385,58.3545,58.2743,58.3224,16135.0
2019-11-01 13:00:00,72.73,72.81,72.69,72.78,11339.0,58.3064,58.3705,58.2743,58.3465,11339.0
2019-11-01 13:10:00,72.79,72.84,72.77,72.82,67381.0,58.3545,58.3946,58.3385,58.3786,67381.0
2019-11-01 13:20:00,72.81,73.01,72.81,72.91,21299.0,58.3705,58.5309,58.3705,58.4507,21299.0
2019-11-01 13:30:00,72.89,73.0,72.89,72.98,12010.0,58.4347,58.5229,58.4347,58.5068,12010.0
2019-11-01 13:40:00,72.98,73.11,72.91,73.09,28389.0,58.5068,58.611,58.4507,58.595,28389.0
2019-11-01 13:50:00,73.09,73.11,72.98,73.04,66067.0,58.595,58.611,58.5068,58.5549,66067.0
2019-11-01 14:00:00,73.07,73.08,72.93,72.99,14146.0,58.579,58.587,58.4667,58.5148,14146.0
2019-11-01 14:10:00,72.98,72.98,72.85,72.85,17237.0,58.5068,58.5068,58.4026,58.4026,17237.0
2019-11-01 14:20:00,72.85,72.91,72.77,72.81,28293.0,58.4026,58.4507,58.3385,58.3705,28293.0
2019-11-01 14:30:00,72.8,72.87,72.76,72.87,31096.0,58.3625,58.4186,58.3305,58.4186,31096.0
2019-11-01 14:40:00,72.87,73.01,72.86,73.01,63625.0,58.4186,58.5309,58.4106,58.5309,63625.0
2019-11-01 14:50:00,73.01,73.13,72.99,73.04,61080.0,58.5309,58.6271,58.5148,58.5549,61080.0
2019-11-01 15:00:00,73.04,73.04,72.91,72.91,11512.0,58.5549,58.5549,58.4507,58.4507,11512.0
2019-11-01 15:10:00,72.91,73.0,72.9,72.91,23137.0,58.4507,58.5229,58.4427,58.4507,23137.0
2019-11-01 15:20:00,72.91,72.91,72.65,72.69,74770.0,58.4507,58.4507,58.2423,58.2743,74770.0
2019-11-01 15:30:00,72.69,72.83,72.69,72.8,40211.0,58.2743,58.3866,58.2743,58.3625,40211.0
2019-11-01 15:40:00,72.8,72.8,72.71,72.75,53192.0,58.3625,58.3625,58.2904,58.3224,53192.0
2019-11-01 15:50:00,72.75,73.01,72.75,72.95,183137.0,58.3224,58.5309,58.3224,58.4828,183137.0
2019-11-04 09:30:00,73.65,74.29,73.6,74.03,163213.0,59.044,59.557,59.0039,59.3486,163213.0
2019-11-04 09:40:00,74.01,74.35,73.73,74.18,59911.0,59.3326,59.6051,59.1081,59.4688,59911.0
2019-11-04 09:50:00,74.18,74.25,73.95,74.07,34992.0,59.4688,59.525,59.2845,59.3807,34992.0
2019-11-04 10:00:00,74.1,74.19,74.01,74.1,23845.0,59.4047,59.4769,59.3326,59.4047,23845.0
2019-11-04 10:10:00,74.11,74.14,73.89,74.0,20688.0,59.4127,59.4368,59.2364,59.3245,20688.0
2019-11-04 10:20:00,74.0,74.2,73.99,74.07,37925.0,59.3245,59.4849,59.3165,59.3807,37925.0
2019-11-04 10:30:00,74.05,74.07,73.9,73.99,18005.0,59.3646,59.3807,59.2444,59.3165,18005.0
2019-11-04 10:40:00,73.99,74.17,73.99,74.11,35324.0,59.3165,59.4608,59.3165,59.4127,35324.0
2019-11-04 10:50:00,74.11,74.31,74.05,74.26,27660.0,59.4127,59.5731,59.3646,59.533,27660.0
2019-11-04 11:00:00,74.27,74.5,74.27,74.41,36946.0,59.541,59.7254,59.541,59.6532,36946.0
2019-11-04 11:10:00,74.43,74.53,74.38,74.52,22024.0,59.6693,59.7494,59.6292,59.7414,22024.0
2019-11-04 11:20:00,74.51,74.57,74.47,74.48,25530.0,59.7334,59.7815,59.7013,59.7094,25530.0
2019-11-04 11:30:00,74.5,74.52,74.4,74.44,30737.0,59.7254,59.7414,59.6452,59.6773,30737.0
2019-11-04 11:40:00,74.45,74.57,74.42,74.56,29359.0,59.6853,59.7815,59.6613,59.7735,29359.0
2019-11-04 11:50:00,74.54,74.59,74.41,74.44,16254.0,59.7575,59.7975,59.6532,59.6773,16254.0
2019-11-04 12:00:00,74.43,74.47,74.21,74.33,17919.0,59.6693,59.7013,59.4929,59.5891,17919.0
2019-11-04 12:10:00,74.35,74.44,74.35,74.37,9510.0,59.6051,59.6773,59.6051,59.6212,9510.0
2019-11-04 12:20:00,74.39,74.47,74.39,74.41,8486.0,59.6372,59.7013,59.6372,59.6532,8486.0
2019-11-04 12:30:00,74.42,74.54,74.42,74.53,15070.0,59.6613,59.7575,59.6613,59.7494,15070.0
2019-11-04 12:40:00,74.57,74.66,74.56,74.64,11388.0,59.7815,59.8537,59.7735,59.8376,11388.0
2019-11-04 12:50:00,74.64,74.73,74.6,74.71,11089.0,59.8376,59.9098,59.8056,59.8937,11089.0
2019-11-04 13:00:00,74.72,74.73,74.61,74.66,13759.0,59.9018,59.9098,59.8136,59.8537,13759.0
2019-11-04 13:10:00,74.64,74.66,74.59,74.61,8758.0,59.8376,59.8537,59.7975,59.8136,8758.0
2019-11-04 13:20:00,74.62,74.65,74.59,74.63,11227.0,59.8216,59.8456,59.7975,59.8296,11227.0
2019-11-04 13:30:00,74.64,74.66,74.61,74.65,9096.0,59.8376,59.8537,59.8136,59.8456,9096.0
2019-11-04 13:40:00,74.65,74.71,74.63,74.71,11827.0,59.8456,59.8937,59.8296,59.8937,11827.0
2019-11-04 13:50:00,74.72,74.81,74.71,74.78,16711.0,59.9018,59.9739,59.8937,59.9499,16711.0
2019-11-04 14:00:00,74.8,74.82,74.67,74.67,19784.0,59.9659,59.9819,59.8617,59.8617,19784.0
2019-11-04 14:10:00,74.68,74.7,74.61,74.62,12103.0,59.8697,59.8857,59.8136,59.8216,12103.0
2019-11-04 14:20:00,74.63,74.72,74.61,74.67,13634.0,59.8296,59.9018,59.8136,59.8617,13634.0
2019-11-04 14:30:00,74.67,74.75,74.67,74.7,12911.0,59.8617,59.9258,59.8617,59.8857,12911.0
2019-11-04 14:40:00,74.7,74.72,74.67,74.69,9967.0,59.8857,59.9018,59.8617,59.8777,9967.0
2019-11-04 14:50:00,74.69,74.73,74.64,74.71,15059.0,59.8777,59.9098,59.8376,59.8937,15059.0
2019-11-04 15:00:00,74.72,74.78,74.64,74.74,33416.0,59.9018,59.9499,59.8376,59.9178,33416.0
2019-11-04 15:10:00,74.73,74.74,74.68,74.7,22178.0,59.9098,59.9178,59.8697,59.8857,22178.0
2019-11-04 15:20:00,74.69,74.77,74.69,74.75,23621.0,59.8777,59.9418,59.8777,59.9258,23621.0
2019-11-04 15:30:00,74.75,74.82,74.72,74.8,24857.0,59.9258,59.9819,59.9018,59.9659,24857.0
2019-11-04 15:40:00,74.81,74.89,74.8,74.88,40488.0,59.9739,60.038,59.9659,60.03,40488.0
2019-11-04 15:50:00,74.88,74.95,74.8,74.81,103596.0,60.03,60.0861,59.9659,59.9739,103596.0
2019-11-05 09:30:00,75.0,76.0,74.9,75.81,188528.0,60.1262,60.9279,60.0461,60.7756,188528.0
2019-11-05 09:40:00,75.86,75.86,75.3,75.57,64412.0,60.8157,60.8157,60.3667,60.5832,64412.0
2019-11-05 09:50:00,75.6,75.97,75.54,75.85,35872.0,60.6072,60.9039,60.5591,60.8077,35872.0
2019-11-05 10:00:00,75.89,75.98,75.44,75.5,55090.0,60.8397,60.9119,60.479,60.5271,55090.0
2019-11-05 10:10:00,75.48,75.64,75.41,75.48,75311.0,60.511,60.6393,60.4549,60.511,75311.0
2019-11-05 10:20:00,75.47,75.53,75.23,75.31,77472.0,60.503,60.5511,60.3106,60.3748,77472.0
2019-11-05 10:30:00,75.3,75.4,75.19,75.2,68863.0,60.3667,60.4469,60.2785,60.2866,68863.0
2019-11-05 10:40:00,75.2,75.23,75.09,75.21,43272.0,60.2866,60.3106,60.1984,60.2946,43272.0
2019-11-05 10:50:00,75.25,75.67,75.21,75.64,42704.0,60.3266,60.6634,60.2946,60.6393,42704.0
2019-11-05 11:00:00,75.64,75.8,75.64,75.66,20929.0,60.6393,60.7676,60.6393,60.6553,20929.0
2019-11-05 11:10:00,75.66,75.72,75.59,75.66,22271.0,60.6553,60.7034,60.5992,60.6553,22271.0
2019-11-05 11:20:00,75.65,75.7,75.38,75.4,34166.0,60.6473,60.6874,60.4309,60.4469,34166.0
2019-11-05 11:30:00,75.41,75.43,75.25,75.33,39464.0,60.4549,60.471,60.3266,60.3908,39464.0
2019-11-05 11:40:00,75.34,75.4,75.22,75.24,41559.0,60.3988,60.4469,60.3026,60.3186,41559.0
2019-11-05 11:50:00,75.23,75.28,75.09,75.28,23726.0,60.3106,60.3507,60.1984,60.3507,23726.0
2019-11-05 12:00:00,75.26,75.27,75.0,75.05,43819.0,60.3347,60.3427,60.1262,60.1663,43819.0
2019-11-05 12:10:00,75.05,75.05,74.89,74.9,23444.0,60.1663,60.1663,60.038,60.0461,23444.0
2019-11-05 12:20:00,74.89,74.93,74.79,74.8,25905.0,60.038,60.0701,59.9579,59.9659,25905.0
2019-11-05 12:30:00,74.8,74.84,74.54,74.67,212407.0,59.9659,59.998,59.7575,59.8617,212407.0
2019-11-05 12:40:00,74.69,74.9,74.62,74.84,117711.0,59.8777,60.0461,59.8216,59.998,117711.0
2019-11-05 12:50:00,74.83,74.87,74.79,74.82,13636.0,59.9899,60.022,59.9579,59.9819,13636.0
2019-11-05 13:00:00,74.82,74.83,74.72,74.82,10735.0,59.9819,59.9899,59.9018,59.9819,10735.0
2019-11-05 13:10:00,74.83,75.05,74.83,74.94,32739.0,59.9899,60.1663,59.9899,60.0781,32739.0
2019-11-05 13:20:00,74.95,75.05,74.87,74.99,54044.0,60.0861,60.1663,60.022,60.1182,54044.0
2019-11-05 13:30:00,75.0,75.19,74.97,75.13,66893.0,60.1262,60.2785,60.1022,60.2304,66893.0
2019-11-05 13:40:00,75.13,75.2,75.09,75.1,13624.0,60.2304,60.2866,60.1984,60.2064,13624.0
2019-11-05 13:50:00,75.1,75.21,74.98,74.99,100493.0,60.2064,60.2946,60.1102,60.1182,100493.0
2019-11-05 14:00:00,74.99,75.11,74.98,75.07,107517.0,60.1182,60.2144,60.1102,60.1823,107517.0
2019-11-05 14:10:00,75.07,75.13,74.97,74.98,128221.0,60.1823,60.2304,60.1022,60.1102,128221.0
2019-11-05 14:20:00,74.98,75.02,74.93,74.99,99383.0,60.1102,60.1423,60.0701,60.1182,99383.0
2019-11-05 14:30:00,74.99,75.02,74.93,74.99,60287.0,60.1182,60.1423,60.0701,60.1182,60287.0
2019-11-05 14:40:00,74.98,75.13,74.9,75.09,25037.0,60.1102,60.2304,60.0461,60.1984,25037.0
2019-11-05 14:50:00,75.08,75.15,75.03,75.04,25508.0,60.1904,60.2465,60.1503,60.1583,25508.0
2019-11-05 15:00:00,75.05,75.05,74.87,74.9,19069.0,60.1663,60.1663,60.022,60.0461,19069.0
2019-11-05 15:10:00,74.89,74.9,74.83,74.85,9932.0,60.038,60.0461,59.9899,60.006,9932.0
2019-11-05 15:20:00,74.84,74.9,74.77,74.82,57241.0,59.998,60.0461,59.9418,59.9819,57241.0
2019-11-05 15:30:00,74.84,74.99,74.75,74.99,38504.0,59.998,60.1182,59.9258,60.1182,38504.0
2019-11-05 15:40:00,75.02,75.03,74.88,74.9,52993.0,60.1423,60.1503,60.03,60.0461,52993.0
2019-11-05 15:50:00,74.9,75.01,74.74,74.84,123706.0,60.0461,60.1342,59.9178,59.998,123706.0
2019-11-06 09:30:00,74.97,74.97,73.61,73.98,58796.0,60.1022,60.1022,59.0119,59.3085,58796.0
2019-11-06 09:40:00,74.26,74.42,73.87,74.2,24463.0,59.533,59.6613,59.2203,59.4849,24463.0
2019-11-06 09:50:00,74.23,74.44,74.01,74.33,17009.0,59.5089,59.6773,59.3326,59.5891,17009.0
2019-11-06 10:00:00,74.33,74.51,74.15,74.44,28205.0,59.5891,59.7334,59.4448,59.6773,28205.0
2019-11-06 10:10:00,74.43,74.86,74.41,74.74,44522.0,59.6693,60.014,59.6532,59.9178,44522.0
2019-11-06 10:20:00,74.76,74.83,74.67,74.72,30088.0,59.9338,59.9899,59.8617,59.9018,30088.0
2019-11-06 10:30:00,74.7,74.8,74.65,74.69,49315.0,59.8857,59.9659,59.8456,59.8777,49315.0
2019-11-06 10:40:00,74.67,74.89,74.65,74.85,28667.0,59.8617,60.038,59.8456,60.006,28667.0
2019-11-06 10:50:00,74.85,74.97,74.81,74.92,21329.0,60.006,60.1022,59.9739,60.0621,21329.0
2019-11-06 11:00:00,74.92,74.99,74.85,74.9,30532.0,60.0621,60.1182,60.006,60.0461,30532.0
2019-11-06 11:10:00,74.91,74.93,74.67,74.72,24977.0,60.0541,60.0701,59.8617,59.9018,24977.0
2019-11-06 11:20:00,74.72,74.83,74.69,74.78,25612.0,59.9018,59.9899,59.8777,59.9499,25612.0
2019-11-06 11:30:00,74.78,75.2,74.78,75.14,146136.0,59.9499,60.2866,59.9499,60.2385,146136.0
2019-11-06 11:40:00,75.14,75.24,74.83,74.84,108702.0,60.2385,60.3186,59.9899,59.998,108702.0
2019-11-06 11:50:00,74.82,74.82,74.38,74.72,35815.0,59.9819,59.9819,59.6292,59.9018,35815.0
2019-11-06 12:00:00,74.73,74.75,74.63,74.7,31598.0,59.9098,59.9258,59.8296,59.8857,31598.0
2019-11-06 12:10:00,74.71,74.71,74.6,74.66,21862.0,59.8937,59.8937,59.8056,59.8537,21862.0
2019-11-06 12:20:00,74.69,74.7,74.6,74.69,25993.0,59.8777,59.8857,59.8056,59.8777,25993.0
2019-11-06 12:30:00,74.7,74.79,74.65,74.79,49610.0,59.8857,59.9579,59.8456,59.9579,49610.0
2019-11-06 12:40:00,74.79,74.94,74.78,74.91,33575.0,59.9579,60.0781,59.9499,60.0541,33575.0
2019-11-06 12:50:00,74.92,74.92,74.75,74.88,19767.0,60.0621,60.0621,59.9258,60.03,19767.0
2019-11-06 13:00:00,74.89,75.0,74.83,74.84,25628.0,60.038,60.1262,59.9899,59.998,25628.0
2019-11-06 13:10:00,74.85,75.09,74.81,75.08,69121.0,60.006,60.1984,59.9739,60.1904,69121.0
2019-11-06 13:20:00,75.08,75.24,75.08,75.18,67478.0,60.1904,60.3186,60.1904,60.2705,67478.0
2019-11-06 13:30:00,75.19,75.23,75.11,75.21,19136.0,60.2785,60.3106,60.2144,60.2946,19136.0
2019-11-06 13:40:00,75.22,75.25,75.14,75.16,20341.0,60.3026,60.3266,60.2385,60.2545,20341.0
2019-11-06 13:50:00,75.16,75.22,75.14,75.15,26658.0,60.2545,60.3026,60.2385,60.2465,26658.0
2019-11-06 14:00:00,75.16,75.17,74.98,75.01,37402.0,60.2545,60.2625,60.1102,60.1342,37402.0
2019-11-06 14:10:00,75.01,75.01,74.91,74.95,19207.0,60.1342,60.1342,60.0541,60.0861,19207.0
2019-11-06 14:20:00,74.95,75.1,74.93,75.07,47793.0,60.0861,60.2064,60.0701,60.1823,47793.0
2019-11-06 14:30:00,75.09,75.1,74.95,74.98,27865.0,60.1984,60.2064,60.0861,60.1102,27865.0
2019-11-06 14:40:00,75.0,75.28,74.99,75.2,176072.0,60.1262,60.3507,60.1182,60.2866,176072.0
2019-11-06 14:50:00,75.19,75.19,75.03,75.07,27556.0,60.2785,60.2785,60.1503,60.1823,27556.0
2019-11-06 15:00:00,75.06,75.16,75.04,75.15,26886.0,60.1743,60.2545,60.1583,60.2465,26886.0
2019-11-06 15:10:00,75.15,75.25,75.04,75.09,48253.0,60.2465,60.3266,60.1583,60.1984,48253.0
2019-11-06 15:20:00,75.12,75.22,75.1,75.17,38740.0,60.2224,60.3026,60.2064,60.2625,38740.0
2019-11-06 15:30:00,75.18,75.21,75.13,75.2,51470.0,60.2705,60.2946,60.2304,60.2866,51470.0
2019-11-06 15:40:00,75.2,75.22,75.12,75.13,62243.0,60.2866,60.3026,60.2224,60.2304,62243.0
2019-11-06 15:50:00,75.14,75.16,74.84,75.06,152870.0,60.2385,60.2545,59.998,60.1743,152870.0
2019-11-07 09:30:00,75.97,76.84,75.95,76.5,118953.0,60.9039,61.6013,60.8878,61.3288,118953.0
2019-11-07 09:40:00,76.5,76.89,76.22,76.36,54916.0,61.3288,61.6414,61.1043,61.2165,54916.0
2019-11-07 09:50:00,76.32,76.59,76.2,76.47,85607.0,61.1844,61.4009,61.0882,61.3047,85607.0
2019-11-07 10:00:00,76.48,76.53,76.17,76.25,45912.0,61.3127,61.3528,61.0642,61.1283,45912.0
2019-11-07 10:10:00,76.25,76.44,76.22,76.39,79172.0,61.1283,61.2807,61.1043,61.2406,79172.0
2019-11-07 10:20:00,76.4,76.43,76.33,76.33,26583.0,61.2486,61.2726,61.1925,61.1925,26583.0
2019-11-07 10:30:00,76.33,76.56,76.27,76.55,73657.0,61.1925,61.3769,61.1444,61.3688,73657.0
2019-11-07 10:40:00,76.57,76.62,76.38,76.38,16667.0,61.3849,61.425,61.2326,61.2326,16667.0
2019-11-07 10:50:00,76.41,76.57,76.36,76.55,24202.0,61.2566,61.3849,61.2165,61.3688,24202.0
2019-11-07 11:00:00,76.54,76.55,76.37,76.39,45671.0,61.3608,61.3688,61.2245,61.2406,45671.0
2019-11-07 11:10:00,76.39,76.41,76.28,76.28,16913.0,61.2406,61.2566,61.1524,61.1524,16913.0
2019-11-07 11:20:00,76.27,76.33,76.23,76.24,24009.0,61.1444,61.1925,61.1123,61.1203,24009.0
2019-11-07 11:30:00,76.25,76.27,76.15,76.17,24491.0,61.1283,61.1444,61.0482,61.0642,24491.0
2019-11-07 11:40:00,76.17,76.17,76.03,76.05,22507.0,61.0642,61.0642,60.952,60.968,22507.0
2019-11-07 11:50:00,76.04,76.41,75.89,76.41,82327.0,60.96,61.2566,60.8397,61.2566,82327.0
2019-11-07 12:00:00,76.41,76.42,76.18,76.23,50969.0,61.2566,61.2646,61.0722,61.1123,50969.0
2019-11-07 12:10:00,76.22,76.47,76.22,76.37,18916.0,61.1043,61.3047,61.1043,61.2245,18916.0
2019-11-07 12:20:00,76.35,76.37,76.28,76.37,19937.0,61.2085,61.2245,61.1524,61.2245,19937.0
2019-11-07 12:30:00,76.39,76.48,76.39,76.42,12614.0,61.2406,61.3127,61.2406,61.2646,12614.0
2019-11-07 12:40:00,76.42,76.42,76.31,76.41,20652.0,61.2646,61.2646,61.1764,61.2566,20652.0
2019-11-07 12:50:00,76.42,76.56,76.39,76.54,25211.0,61.2646,61.3769,61.2406,61.3608,25211.0
2019-11-07 13:00:00,76.56,76.56,76.42,76.43,16144.0,61.3769,61.3769,61.2646,61.2726,16144.0
2019-11-07 13:10:00,76.44,76.51,76.41,76.49,17258.0,61.2807,61.3368,61.2566,61.3207,17258.0
2019-11-07 13:20:00,76.49,76.52,76.39,76.4,13109.0,61.3207,61.3448,61.2406,61.2486,13109.0
2019-11-07 13:30:00,76.4,76.4,76.16,76.23,22142.0,61.2486,61.2486,61.0562,61.1123,22142.0
2019-11-07 13:40:00,76.23,76.37,76.22,76.26,27062.0,61.1123,61.2245,61.1043,61.1363,27062.0
2019-11-07 13:50:00,76.27,76.36,76.24,76.29,26196.0,61.1444,61.2165,61.1203,61.1604,26196.0
2019-11-07 14:00:00,76.29,76.34,76.24,76.3,24673.0,61.1604,61.2005,61.1203,61.1684,24673.0
2019-11-07 14:10:00,76.31,76.31,76.24,76.27,19126.0,61.1764,61.1764,61.1203,61.1444,19126.0
2019-11-07 14:20:00,76.27,76.27,76.19,76.22,19819.0,61.1444,61.1444,61.0802,61.1043,19819.0
2019-11-07 14:30:00,76.2,76.2,76.07,76.13,21704.0,61.0882,61.0882,60.984,61.0321,21704.0
2019-11-07 14:40:00,76.13,76.18,75.81,75.87,53271.0,61.0321,61.0722,60.7756,60.8237,53271.0
2019-11-07 14:50:00,75.87,76.07,75.8,76.06,13798.0,60.8237,60.984,60.7676,60.976,13798.0
2019-11-07 15:00:00,76.06,76.1,76.03,76.06,22415.0,60.976,61.0081,60.952,60.976,22415.0
2019-11-07 15:10:00,76.04,76.04,75.89,75.9,16500.0,60.96,60.96,60.8397,60.8477,16500.0
2019-11-07 15:20:00,75.91,76.04,75.85,76.02,22305.0,60.8558,60.96,60.8077,60.9439,22305.0
2019-11-07 15:30:00,76.02,76.11,75.98,76.11,17874.0,60.9439,61.0161,60.9119,61.0161,17874.0
2019-11-07 15:40:00,76.1,76.11,75.88,75.99,42263.0,61.0081,61.0161,60.8317,60.9199,42263.0
2019-11-07 15:50:00,75.98,76.02,75.81,76.02,66197.0,60.9119,60.9439,60.7756,60.9439,66197.0
2019-11-08 09:30:00,75.68,76.34,75.41,76.23,87258.0,60.6714,61.2005,60.4549,61.1123,87258.0
2019-11-08 09:40:00,76.23,76.47,76.05,76.42,27571.0,61.1123,61.3047,60.968,61.2646,27571.0
2019-11-08 09:50:00,76.45,76.66,75.95,75.95,35083.0,61.2887,61.457,60.8878,60.8878,35083.0
2019-11-08 10:00:00,75.94,76.19,75.83,75.9,62386.0,60.8798,61.0802,60.7916,60.8477,62386.0
2019-11-08 10:10:00,75.9,76.47,75.9,76.44,21540.0,60.8477,61.3047,60.8477,61.2807,21540.0
2019-11-08 10:20:00,76.44,76.5,76.32,76.33,13646.0,61.2807,61.3288,61.1844,61.1925,13646.0
2019-11-08 10:30:00,76.35,76.36,76.21,76.27,13300.0,61.2085,61.2165,61.0963,61.1444,13300.0
2019-11-08 10:40:00,76.28,76.52,76.25,76.5,23900.0,61.1524,61.3448,61.1283,61.3288,23900.0
2019-11-08 10:50:00,76.5,76.52,76.22,76.23,12098.0,61.3288,61.3448,61.1043,61.1123,12098.0
2019-11-08 11:00:00,76.24,76.43,76.23,76.3,14865.0,61.1203,61.2726,61.1123,61.1684,14865.0
2019-11-08 11:10:00,76.28,76.3,76.08,76.09,21127.0,61.1524,61.1684,60.992,61.0001,21127.0
2019-11-08 11:20:00,76.1,76.16,76.03,76.09,18437.0,61.0081,61.0562,60.952,61.0001,18437.0
2019-11-08 11:30:00,76.09,76.24,76.06,76.24,9858.0,61.0001,61.1203,60.976,61.1203,9858.0
2019-11-08 11:40:00,76.25,76.25,76.16,76.17,10819.0,61.1283,61.1283,61.0562,61.0642,10819.0
2019-11-08 11:50:00,76.17,76.23,76.12,76.14,9773.0,61.0642,61.1123,61.0241,61.0401,9773.0
2019-11-08 12:00:00,76.15,76.23,76.08,76.22,17156.0,61.0482,61.1123,60.992,61.1043,17156.0
2019-11-08 12:10:00,76.22,76.31,76.19,76.26,10885.0,61.1043,61.1764,61.0802,61.1363,10885.0
2019-11-08 12:20:00,76.25,76.41,76.25,76.39,10887.0,61.1283,61.2566,61.1283,61.2406,10887.0
2019-11-08 12:30:00,76.4,76.41,76.33,76.37,10026.0,61.2486,61.2566,61.1925,61.2245,10026.0
2019-11-08 12:40:00,76.37,76.4,76.33,76.34,8580.0,61.2245,61.2486,61.1925,61.2005,8580.0
2019-11-08 12:50:00,76.33,76.4,76.32,76.38,8618.0,61.1925,61.2486,61.1844,61.2326,8618.0
2019-11-08 13:00:00,76.4,76.46,76.39,76.44,10234.0,61.2486,61.2967,61.2406,61.2807,10234.0
2019-11-08 13:10:00,76.45,76.48,76.43,76.45,11684.0,61.2887,61.3127,61.2726,61.2887,11684.0
2019-11-08 13:20:00,76.44,76.46,76.32,76.36,18683.0,61.2807,61.2967,61.1844,61.2165,18683.0
2019-11-08 13:30:00,76.36,76.38,76.33,76.37,10483.0,61.2165,61.2326,61.1925,61.2245,10483.0
2019-11-08 13:40:00,76.37,76.37,76.34,76.37,12361.0,61.2245,61.2245,61.2005,61.2245,12361.0
2019-11-08 13:50:00,76.37,76.37,76.27,76.35,17589.0,61.2245,61.2245,61.1444,61.2085,17589.0
2019-11-08 14:00:00,76.34,76.41,76.34,76.35,13877.0,61.2005,61.2566,61.2005,61.2085,13877.0
2019-11-08 14:10:00,76.35,76.42,76.32,76.42,11414.0,61.2085,61.2646,61.1844,61.2646,11414.0
2019-11-08 14:20:00,76.42,76.45,76.34,76.43,29916.0,61.2646,61.2887,61.2005,61.2726,29916.0
2019-11-08 14:30:00,76.43,76.53,76.43,76.51,20697.0,61.2726,61.3528,61.2726,61.3368,20697.0
2019-11-08 14:40:00,76.51,76.53,76.48,76.52,16062.0,61.3368,61.3528,61.3127,61.3448,16062.0
2019-11-08 14:50:00,76.52,76.53,76.44,76.48,22633.0,61.3448,61.3528,61.2807,61.3127,22633.0
2019-11-08 15:00:00,76.48,76.53,76.43,76.52,15105.0,61.3127,61.3528,61.2726,61.3448,15105.0
2019-11-08 15:10:00,76.52,76.64,76.51,76.56,39313.0,61.3448,61.441,61.3368,61.3769,39313.0
2019-11-08 15:20:00,76.56,76.58,76.53,76.54,21614.0,61.3769,61.3929,61.3528,61.3608,21614.0
2019-11-08 15:30:00,76.54,76.56,76.47,76.5,37804.0,61.3608,61.3769,61.3047,61.3288,37804.0
2019-11-08 15:40:00,76.51,76.64,76.49,76.62,400335.0,61.3368,61.441,61.3207,61.425,400335.0
2019-11-08 15:50:00,76.62,76.86,76.62,76.84,175990.0,61.425,61.6174,61.425,61.6013,175990.0
2019-11-11 09:30:00,76.5,76.95,76.03,76.37,167422.0,61.3288,61.6895,60.952,61.2245,167422.0
2019-11-11 09:40:00,76.27,76.47,75.99,76.3,69868.0,61.1444,61.3047,60.9199,61.1684,69868.0
2019-11-11 09:50:00,76.32,76.43,76.1,76.29,57003.0,61.1844,61.2726,61.0081,61.1604,57003.0
2019-11-11 10:00:00,76.26,76.26,76.1,76.12,40885.0,61.1363,61.1363,61.0081,61.0241,40885.0
2019-11-11 10:10:00,76.12,76.21,76.03,76.19,40712.0,61.0241,61.0963,60.952,61.0802,40712.0
2019-11-11 10:20:00,76.21,76.31,76.15,76.24,59613.0,61.0963,61.1764,61.0482,61.1203,59613.0
2019-11-11 10:30:00,76.24,76.26,76.14,76.2,40014.0,61.1203,61.1363,61.0401,61.0882,40014.0
2019-11-11 10:40:00,76.2,76.28,76.14,76.16,76402.0,61.0882,61.1524,61.0401,61.0562,76402.0
2019-11-11 10:50:00,76.17,76.29,76.05,76.28,33131.0,61.0642,61.1604,60.968,61.1524,33131.0
2019-11-11 11:00:00,76.27,76.27,76.15,76.23,49977.0,61.1444,61.1444,61.0482,61.1123,49977.0
2019-11-11 11:10:00,76.25,76.29,75.65,75.65,102574.0,61.1283,61.1604,60.6473,60.6473,102574.0
2019-11-11 11:20:00,75.66,75.91,75.66,75.74,36575.0,60.6553,60.8558,60.6553,60.7195,36575.0
2019-11-11 11:30:00,75.73,75.82,75.7,75.71,33275.0,60.7115,60.7836,60.6874,60.6954,33275.0
2019-11-11 11:40:00,75.72,75.85,75.71,75.82,24190.0,60.7034,60.8077,60.6954,60.7836,24190.0
2019-11-11 11:50:00,75.83,75.93,75.76,75.93,37699.0,60.7916,60.8718,60.7355,60.8718,37699.0
2019-11-11 12:00:00,75.94,76.06,75.91,75.96,31729.0,60.8798,60.976,60.8558,60.8958,31729.0
2019-11-11 12:10:00,75.96,76.08,75.96,76.03,28557.0,60.8958,60.992,60.8958,60.952,28557.0
2019-11-11 12:20:00,76.01,76.15,76.0,76.14,26082.0,60.9359,61.0482,60.9279,61.0401,26082.0
2019-11-11 12:30:00,76.16,76.26,76.15,76.18,28528.0,61.0562,61.1363,61.0482,61.0722,28528.0
2019-11-11 12:40:00,76.18,76.3,76.14,76.21,32332.0,61.0722,61.1684,61.0401,61.0963,32332.0
2019-11-11 12:50:00,76.2,76.2,76.1,76.19,30351.0,61.0882,61.0882,61.0081,61.0802,30351.0
2019-11-11 13:00:00,76.19,76.24,76.17,76.22,17696.0,61.0802,61.1203,61.0642,61.1043,17696.0
2019-11-11 13:10:00,76.23,76.28,76.21,76.23,13200.0,61.1123,61.1524,61.0963,61.1123,13200.0
2019-11-11 13:20:00,76.22,76.3,76.21,76.29,24048.0,61.1043,61.1684,61.0963,61.1604,24048.0
2019-11-11 13:30:00,76.29,76.36,76.29,76.33,30352.0,61.1604,61.2165,61.1604,61.1925,30352.0
2019-11-11 13:40:00,76.33,76.37,76.27,76.35,23335.0,61.1925,61.2245,61.1444,61.2085,23335.0
2019-11-11 13:50:00,76.34,76.38,76.27,76.37,24057.0,61.2005,61.2326,61.1444,61.2245,24057.0
2019-11-11 14:00:00,76.37,76.38,76.3,76.35,26767.0,61.2245,61.2326,61.1684,61.2085,26767.0
2019-11-11 14:10:00,76.36,76.38,76.31,76.34,18569.0,61.2165,61.2326,61.1764,61.2005,18569.0
2019-11-11 14:20:00,76.34,76.37,76.18,76.25,39832.0,61.2005,61.2245,61.0722,61.1283,39832.0
2019-11-11 14:30:00,76.25,76.31,76.22,76.29,15474.0,61.1283,61.1764,61.1043,61.1604,15474.0
2019-11-11 14:40:00,76.29,76.3,76.21,76.23,13746.0,61.1604,61.1684,61.0963,61.1123,13746.0
2019-11-11 14:50:00,76.23,76.31,76.13,76.28,93359.0,61.1123,61.1764,61.0321,61.1524,93359.0
2019-11-11 15:00:00,76.27,76.35,76.2,76.2,31618.0,61.1444,61.2085,61.0882,61.0882,31618.0
2019-11-11 15:10:00,76.2,76.29,76.17,76.23,35830.0,61.0882,61.1604,61.0642,61.1123,35830.0
2019-11-11 15:20:00,76.24,76.36,76.23,76.35,46487.0,61.1203,61.2165,61.1123,61.2085,46487.0
2019-11-11 15:30:00,76.35,76.4,76.32,76.36,42971.0,61.2085,61.2486,61.1844,61.2165,42971.0
2019-11-11 15:40:00,76.36,76.37,76.24,76.34,53180.0,61.2165,61.2245,61.1203,61.2005,53180.0
2019-11-11 15:50:00,76.34,76.4,76.2,76.26,167076.0,61.2005,61.2486,61.0882,61.1363,167076.0
2019-11-12 09:30:00,76.19,76.19,75.28,75.28,117050.0,61.0802,61.0802,60.3507,60.3507,117050.0
2019-11-12 09:40:00,75.31,75.49,75.02,75.48,53785.0,60.3748,60.5191,60.1423,60.511,53785.0
2019-11-12 09:50:00,75.48,75.6,75.02,75.03,96545.0,60.511,60.6072,60.1423,60.1503,96545.0
2019-11-12 10:00:00,75.07,75.31,75.04,75.23,42919.0,60.1823,60.3748,60.1583,60.3106,42919.0
2019-11-12 10:10:00,75.23,75.39,75.12,75.38,29747.0,60.3106,60.4389,60.2224,60.4309,29747.0
2019-11-12 10:20:00,75.39,75.51,75.36,75.48,32233.0,60.4389,60.5351,60.4148,60.511,32233.0
2019-11-12 10:30:00,75.46,75.6,75.45,75.58,42814.0,60.495,60.6072,60.487,60.5912,42814.0
2019-11-12 10:40:00,75.57,75.68,75.55,75.65,43772.0,60.5832,60.6714,60.5672,60.6473,43772.0
2019-11-12 10:50:00,75.64,75.65,75.33,75.36,31275.0,60.6393,60.6473,60.3908,60.4148,31275.0
2019-11-12 11:00:00,75.37,75.49,75.36,75.39,36023.0,60.4229,60.5191,60.4148,60.4389,36023.0
2019-11-12 11:10:00,75.4,75.44,75.34,75.42,45771.0,60.4469,60.479,60.3988,60.4629,45771.0
2019-11-12 11:20:00,75.43,75.55,75.3,75.31,80463.0,60.471,60.5672,60.3667,60.3748,80463.0
2019-11-12 11:30:00,75.32,75.47,75.23,75.42,36968.0,60.3828,60.503,60.3106,60.4629,36968.0
2019-11-12 11:40:00,75.41,75.45,75.29,75.3,34231.0,60.4549,60.487,60.3587,60.3667,34231.0
2019-11-12 11:50:00,75.32,75.4,75.1,75.23,65735.0,60.3828,60.4469,60.2064,60.3106,65735.0
2019-11-12 12:00:00,75.24,75.24,74.98,75.22,68051.0,60.3186,60.3186,60.1102,60.3026,68051.0
2019-11-12 12:10:00,75.22,75.41,75.2,75.26,28560.0,60.3026,60.4549,60.2866,60.3347,28560.0
2019-11-12 12:20:00,75.29,75.45,75.28,75.36,39765.0,60.3587,60.487,60.3507,60.4148,39765.0
2019-11-12 12:30:00,75.35,75.45,75.35,75.43,13812.0,60.4068,60.487,60.4068,60.471,13812.0
2019-11-12 12:40:00,75.43,75.48,75.36,75.46,18942.0,60.471,60.511,60.4148,60.495,18942.0
2019-11-12 12:50:00,75.44,75.52,75.38,75.47,35299.0,60.479,60.5431,60.4309,60.503,35299.0
2019-11-12 13:00:00,75.47,75.48,75.4,75.45,10531.0,60.503,60.511,60.4469,60.487,10531.0
2019-11-12 13:10:00,75.46,75.49,75.42,75.43,15230.0,60.495,60.5191,60.4629,60.471,15230.0
2019-11-12 13:20:00,75.42,75.46,75.36,75.37,17753.0,60.4629,60.495,60.4148,60.4229,17753.0
2019-11-12 13:30:00,75.38,75.43,75.3,75.43,17405.0,60.4309,60.471,60.3667,60.471,17405.0
2019-11-12 13:40:00,75.43,75.52,75.43,75.5,20244.0,60.471,60.5431,60.471,60.5271,20244.0
2019-11-12 13:50:00,75.5,75.5,75.45,75.49,17429.0,60.5271,60.5271,60.487,60.5191,17429.0
2019-11-12 14:00:00,75.47,75.48,75.37,75.43,22750.0,60.503,60.511,60.4229,60.471,22750.0
2019-11-12 14:10:00,75.44,75.46,75.36,75.43,32884.0,60.479,60.495,60.4148,60.471,32884.0
2019-11-12 14:20:00,75.44,75.47,75.37,75.45,47041.0,60.479,60.503,60.4229,60.487,47041.0
2019-11-12 14:30:00,75.44,75.47,75.42,75.44,24727.0,60.479,60.503,60.4629,60.479,24727.0
2019-11-12 14:40:00,75.45,75.48,75.32,75.37,24645.0,60.487,60.511,60.3828,60.4229,24645.0
2019-11-12 14:50:00,75.36,75.36,75.24,75.25,24902.0,60.4148,60.4148,60.3186,60.3266,24902.0
2019-11-12 15:00:00,75.26,75.32,75.25,75.26,27804.0,60.3347,60.3828,60.3266,60.3347,27804.0
2019-11-12 15:10:00,75.27,75.27,75.02,75.08,64374.0,60.3427,60.3427,60.1423,60.1904,64374.0
2019-11-12 15:20:00,75.08,75.19,75.06,75.08,44118.0,60.1904,60.2785,60.1743,60.1904,44118.0
2019-11-12 15:30:00,75.09,75.29,75.08,75.23,32426.0,60.1984,60.3587,60.1904,60.3106,32426.0
2019-11-12 15:40:00,75.24,75.34,75.2,75.25,46021.0,60.3186,60.3988,60.2866,60.3266,46021.0
2019-11-12 15:50:00,75.25,75.27,75.16,75.19,117734.0,60.3266,60.3427,60.2545,60.2785,117734.0
2019-11-13 09:30:00,74.73,74.99,74.19,74.43,145620.0,59.9098,60.1182,59.4769,59.6693,145620.0
2019-11-13 09:40:00,74.45,74.99,74.41,74.76,26392.0,59.6853,60.1182,59.6532,59.9338,26392.0
2019-11-13 09:50:00,74.85,75.04,74.77,74.98,14835.0,60.006,60.1583,59.9418,60.1102,14835.0
2019-11-13 10:00:00,75.01,75.07,74.88,74.9,24167.0,60.1342,60.1823,60.03,60.0461,24167.0
2019-11-13 10:10:00,74.9,75.0,74.83,74.95,21038.0,60.0461,60.1262,59.9899,60.0861,21038.0
2019-11-13 10:20:00,74.93,75.03,74.91,74.91,8775.0,60.0701,60.1503,60.0541,60.0541,8775.0
2019-11-13 10:30:00,74.88,75.01,74.72,74.96,21649.0,60.03,60.1342,59.9018,60.0942,21649.0
2019-11-13 10:40:00,74.97,75.05,74.95,75.02,8215.0,60.1022,60.1663,60.0861,60.1423,8215.0
2019-11-13 10:50:00,75.0,75.04,74.96,74.99,11204.0,60.1262,60.1583,60.0942,60.1182,11204.0
2019-11-13 11:00:00,75.02,75.09,75.0,75.05,9701.0,60.1423,60.1984,60.1262,60.1663,9701.0
2019-11-13 11:10:00,75.07,75.15,75.05,75.15,6377.0,60.1823,60.2465,60.1663,60.2465,6377.0
2019-11-13 11:20:00,75.18,75.21,74.99,75.1,39143.0,60.2705,60.2946,60.1182,60.2064,39143.0
2019-11-13 11:30:00,75.09,75.34,75.09,75.3,14812.0,60.1984,60.3988,60.1984,60.3667,14812.0
2019-11-13 11:40:00,75.29,75.37,75.21,75.31,13068.0,60.3587,60.4229,60.2946,60.3748,13068.0
2019-11-13 11:50:00,75.31,75.33,75.17,75.25,13019.0,60.3748,60.3908,60.2625,60.3266,13019.0
2019-11-13 12:00:00,75.24,75.24,75.08,75.1,13528.0,60.3186,60.3186,60.1904,60.2064,13528.0
2019-11-13 12:10:00,75.11,75.18,75.05,75.17,9159.0,60.2144,60.2705,60.1663,60.2625,9159.0
2019-11-13 12:20:00,75.16,75.27,75.16,75.22,12034.0,60.2545,60.3427,60.2545,60.3026,12034.0
2019-11-13 12:30:00,75.23,75.38,75.19,75.33,10557.0,60.3106,60.4309,60.2785,60.3908,10557.0
2019-11-13 12:40:00,75.32,75.32,75.23,75.27,10389.0,60.3828,60.3828,60.3106,60.3427,10389.0
2019-11-13 12:50:00,75.29,75.38,75.24,75.35,9327.0,60.3587,60.4309,60.3186,60.4068,9327.0
2019-11-13 13:00:00,75.35,75.42,75.35,75.36,6870.0,60.4068,60.4629,60.4068,60.4148,6870.0
2019-11-13 13:10:00,75.35,75.39,75.31,75.35,18028.0,60.4068,60.4389,60.3748,60.4068,18028.0
2019-11-13 13:20:00,75.35,75.36,75.29,75.31,14202.0,60.4068,60.4148,60.3587,60.3748,14202.0
2019-11-13 13:30:00,75.31,75.37,75.29,75.34,12506.0,60.3748,60.4229,60.3587,60.3988,12506.0
2019-11-13 13:40:00,75.34,75.37,75.33,75.37,8799.0,60.3988,60.4229,60.3908,60.4229,8799.0
2019-11-13 13:50:00,75.37,75.42,75.11,75.19,42894.0,60.4229,60.4629,60.2144,60.2785,42894.0
2019-11-13 14:00:00,75.18,75.22,75.07,75.2,19666.0,60.2705,60.3026,60.1823,60.2866,19666.0
2019-11-13 14:10:00,75.22,75.22,75.09,75.2,69523.0,60.3026,60.3026,60.1984,60.2866,69523.0
2019-11-13 14:20:00,75.2,75.3,74.92,74.92,105463.0,60.2866,60.3667,60.0621,60.0621,105463.0
2019-11-13 14:30:00,74.92,75.04,74.92,74.98,18057.0,60.0621,60.1583,60.0621,60.1102,18057.0
2019-11-13 14:40:00,74.99,75.15,74.99,75.08,23473.0,60.1182,60.2465,60.1182,60.1904,23473.0
2019-11-13 14:50:00,75.08,75.14,75.08,75.11,11162.0,60.1904,60.2385,60.1904,60.2144,11162.0
2019-11-13 15:00:00,75.12,75.19,75.11,75.14,16098.0,60.2224,60.2785,60.2144,60.2385,16098.0
2019-11-13 15:10:00,75.14,75.27,75.13,75.24,40198.0,60.2385,60.3427,60.2304,60.3186,40198.0
2019-11-13 15:20:00,75.25,75.31,75.19,75.26,42791.0,60.3266,60.3748,60.2785,60.3347,42791.0
2019-11-13 15:30:00,75.26,75.3,75.18,75.19,26337.0,60.3347,60.3667,60.2705,60.2785,26337.0
2019-11-13 15:40:00,75.18,75.21,75.06,75.09,43007.0,60.2705,60.2946,60.1743,60.1984,43007.0
2019-11-13 15:50:00,75.08,75.08,74.91,75.02,121777.0,60.1904,60.1904,60.0541,60.1423,121777.0
2019-11-14 09:30:00,74.92,75.82,74.86,75.62,51690.0,60.0621,60.7836,60.014,60.6233,51690.0
2019-11-14 09:40:00,75.61,75.99,75.31,75.57,53774.0,60.6153,60.9199,60.3748,60.5832,53774.0
2019-11-14 09:50:00,75.55,75.64,75.37,75.62,55251.0,60.5672,60.6393,60.4229,60.6233,55251.0
2019-11-14 10:00:00,75.63,75.75,75.63,75.68,32142.0,60.6313,60.7275,60.6313,60.6714,32142.0
2019-11-14 10:10:00,75.68,75.77,75.6,75.69,16000.0,60.6714,60.7435,60.6072,60.6794,16000.0
2019-11-14 10:20:00,75.71,75.72,75.51,75.55,13101.0,60.6954,60.7034,60.5351,60.5672,13101.0
2019-11-14 10:30:00,75.58,75.58,75.48,75.54,11372.0,60.5912,60.5912,60.511,60.5591,11372.0
2019-11-14 10:40:00,75.54,75.67,75.47,75.5,16433.0,60.5591,60.6634,60.503,60.5271,16433.0
2019-11-14 10:50:00,75.52,75.65,75.45,75.45,37824.0,60.5431,60.6473,60.487,60.487,37824.0
2019-11-14 11:00:00,75.43,75.43,75.23,75.32,24757.0,60.471,60.471,60.3106,60.3828,24757.0
2019-11-14 11:10:00,75.27,75.42,75.22,75.36,41262.0,60.3427,60.4629,60.3026,60.4148,41262.0
2019-11-14 11:20:00,75.36,75.37,75.22,75.29,18093.0,60.4148,60.4229,60.3026,60.3587,18093.0
2019-11-14 11:30:00,75.29,75.37,75.13,75.28,70291.0,60.3587,60.4229,60.2304,60.3507,70291.0
2019-11-14 11:40:00,75.27,75.27,74.93,75.12,60663.0,60.3427,60.3427,60.0701,60.2224,60663.0
2019-11-14 11:50:00,75.16,75.16,74.95,75.03,39613.0,60.2545,60.2545,60.0861,60.1503,39613.0
2019-11-14 12:00:00,75.03,75.12,75.03,75.11,13328.0,60.1503,60.2224,60.1503,60.2144,13328.0
2019-11-14 12:10:00,75.11,75.24,75.1,75.24,13126.0,60.2144,60.3186,60.2064,60.3186,13126.0
2019-11-14 12:20:00,75.25,75.3,75.21,75.23,9847.0,60.3266,60.3667,60.2946,60.3106,9847.0
2019-11-14 12:30:00,75.23,75.28,75.22,75.25,9787.0,60.3106,60.3507,60.3026,60.3266,9787.0
2019-11-14 12:40:00,75.26,75.5,75.25,75.42,27571.0,60.3347,60.5271,60.3266,60.4629,27571.0
2019-11-14 12:50:00,75.41,75.52,75.39,75.51,11353.0,60.4549,60.5431,60.4389,60.5351,11353.0
2019-11-14 13:00:00,75.49,75.54,75.45,75.52,12177.0,60.5191,60.5591,60.487,60.5431,12177.0
2019-11-14 13:10:00,75.53,75.53,75.44,75.49,8488.0,60.5511,60.5511,60.479,60.5191,8488.0
2019-11-14 13:20:00,75.5,75.55,75.4,75.44,20114.0,60.5271,60.5672,60.4469,60.479,20114.0
2019-11-14 13:30:00,75.46,75.59,75.46,75.49,75877.0,60.495,60.5992,60.495,60.5191,75877.0
2019-11-14 13:40:00,75.48,75.52,75.41,75.48,10036.0,60.511,60.5431,60.4549,60.511,10036.0
2019-11-14 13:50:00,75.47,75.5,75.23,75.45,20555.0,60.503,60.5271,60.3106,60.487,20555.0
2019-11-14 14:00:00,75.41,75.54,75.41,75.5,42587.0,60.4549,60.5591,60.4549,60.5271,42587.0
2019-11-14 14:10:00,75.51,75.64,75.45,75.56,30149.0,60.5351,60.6393,60.487,60.5752,30149.0
2019-11-14 14:20:00,75.56,75.66,75.5,75.64,66609.0,60.5752,60.6553,60.5271,60.6393,66609.0
2019-11-14 14:30:00,75.63,75.63,75.5,75.57,32107.0,60.6313,60.6313,60.5271,60.5832,32107.0
2019-11-14 14:40:00,75.58,75.68,75.57,75.59,31020.0,60.5912,60.6714,60.5832,60.5992,31020.0
2019-11-14 14:50:00,75.57,75.65,75.56,75.61,22058.0,60.5832,60.6473,60.5752,60.6153,22058.0
2019-11-14 15:00:00,75.61,75.79,75.55,75.55,61086.0,60.6153,60.7596,60.5672,60.5672,61086.0
2019-11-14 15:10:00,75.55,75.56,75.45,75.55,28573.0,60.5672,60.5752,60.487,60.5672,28573.0
2019-11-14 15:20:00,75.56,75.61,75.51,75.54,51393.0,60.5752,60.6153,60.5351,60.5591,51393.0
2019-11-14 15:30:00,75.53,75.6,75.48,75.51,60339.0,60.5511,60.6072,60.511,60.5351,60339.0
2019-11-14 15:40:00,75.5,75.6,75.49,75.6,36759.0,60.5271,60.6072,60.5191,60.6072,36759.0
2019-11-14 15:50:00,75.6,75.65,75.5,75.6,78838.0,60.6072,60.6473,60.5271,60.6072,78838.0
2019-11-15 09:30:00,75.93,76.84,75.91,76.58,160893.0,60.8718,61.6013,60.8558,61.3929,160893.0
2019-11-15 09:40:00,76.57,76.72,76.25,76.67,112483.0,61.3849,61.5051,61.1283,61.465,112483.0
2019-11-15 09:50:00,76.65,76.68,76.28,76.33,24572.0,61.449,61.4731,61.1524,61.1925,24572.0
2019-11-15 10:00:00,76.33,76.37,76.25,76.32,27034.0,61.1925,61.2245,61.1283,61.1844,27034.0
2019-11-15 10:10:00,76.34,76.38,76.25,76.31,42412.0,61.2005,61.2326,61.1283,61.1764,42412.0
2019-11-15 10:20:00,76.33,76.38,76.27,76.3,53123.0,61.1925,61.2326,61.1444,61.1684,53123.0
2019-11-15 10:30:00,76.32,76.33,76.14,76.14,32732.0,61.1844,61.1925,61.0401,61.0401,32732.0
2019-11-15 10:40:00,76.16,76.37,76.16,76.34,26331.0,61.0562,61.2245,61.0562,61.2005,26331.0
2019-11-15 10:50:00,76.35,76.56,76.35,76.41,39378.0,61.2085,61.3769,61.2085,61.2566,39378.0
2019-11-15 11:00:00,76.41,76.59,76.4,76.58,55602.0,61.2566,61.4009,61.2486,61.3929,55602.0
2019-11-15 11:10:00,76.57,76.62,76.46,76.53,23508.0,61.3849,61.425,61.2967,61.3528,23508.0
2019-11-15 11:20:00,76.53,76.56,76.46,76.49,22234.0,61.3528,61.3769,61.2967,61.3207,22234.0
2019-11-15 11:30:00,76.48,76.6,76.42,76.5,36436.0,61.3127,61.4089,61.2646,61.3288,36436.0
2019-11-15 11:40:00,76.5,76.65,76.5,76.65,35747.0,61.3288,61.449,61.3288,61.449,35747.0
2019-11-15 11:50:00,76.64,76.8,76.63,76.8,24465.0,61.441,61.5693,61.433,61.5693,24465.0
2019-11-15 12:00:00,76.81,77.03,76.8,77.02,40826.0,61.5773,61.7536,61.5693,61.7456,40826.0
2019-11-15 12:10:00,77.02,77.11,76.99,77.02,45656.0,61.7456,61.8178,61.7216,61.7456,45656.0
2019-11-15 12:20:00,77.03,77.06,76.96,76.97,29652.0,61.7536,61.7777,61.6975,61.7055,29652.0
2019-11-15 12:30:00,76.97,77.07,76.88,77.01,61064.0,61.7055,61.7857,61.6334,61.7376,61064.0
2019-11-15 12:40:00,77.01,77.11,76.93,77.05,22160.0,61.7376,61.8178,61.6735,61.7697,22160.0
2019-11-15 12:50:00,77.05,77.07,76.94,76.94,13884.0,61.7697,61.7857,61.6815,61.6815,13884.0
2019-11-15 13:00:00,76.95,76.96,76.84,76.9,17813.0,61.6895,61.6975,61.6013,61.6494,17813.0
2019-11-15 13:10:00,76.9,76.95,76.85,76.91,17673.0,61.6494,61.6895,61.6093,61.6574,17673.0
2019-11-15 13:20:00,76.91,76.95,76.86,76.91,11805.0,61.6574,61.6895,61.6174,61.6574,11805.0
2019-11-15 13:30:00,76.9,76.96,76.89,76.94,13402.0,61.6494,61.6975,61.6414,61.6815,13402.0
2019-11-15 13:40:00,76.94,76.99,76.87,76.88,10989.0,61.6815,61.7216,61.6254,61.6334,10989.0
2019-11-15 13:50:00,76.88,76.95,76.87,76.94,11999.0,61.6334,61.6895,61.6254,61.6815,11999.0
2019-11-15 14:00:00,76.94,76.97,76.89,76.91,15803.0,61.6815,61.7055,61.6414,61.6574,15803.0
2019-11-15 14:10:00,76.9,77.06,76.88,77.06,20590.0,61.6494,61.7777,61.6334,61.7777,20590.0
2019-11-15 14:20:00,77.06,77.11,77.03,77.09,30759.0,61.7777,61.8178,61.7536,61.8017,30759.0
2019-11-15 14:30:00,77.09,77.11,77.02,77.06,30308.0,61.8017,61.8178,61.7456,61.7777,30308.0
2019-11-15 14:40:00,77.06,77.06,76.97,77.0,23360.0,61.7777,61.7777,61.7055,61.7296,23360.0
2019-11-15 14:50:00,76.99,77.11,76.98,77.1,25401.0,61.7216,61.8178,61.7136,61.8098,25401.0
2019-11-15 15:00:00,77.11,77.11,77.03,77.03,22306.0,61.8178,61.8178,61.7536,61.7536,22306.0
2019-11-15 15:10:00,77.04,77.04,76.96,76.98,26489.0,61.7617,61.7617,61.6975,61.7136,26489.0
2019-11-15 15:20:00,76.97,77.05,76.91,77.04,39357.0,61.7055,61.7697,61.6574,61.7617,39357.0
2019-11-15 15:30:00,77.04,77.08,77.0,77.03,36885.0,61.7617,61.7937,61.7296,61.7536,36885.0
2019-11-15 15:40:00,77.03,77.03,76.9,76.98,157844.0,61.7536,61.7536,61.6494,61.7136,157844.0
2019-11-15 15:50:00,76.98,77.1,76.95,77.1,146786.0,61.7136,61.8098,61.6895,61.8098,146786.0
2019-11-18 09:30:00,76.66,76.95,76.4,76.94,43038.0,61.457,61.6895,61.2486,61.6815,43038.0
2019-11-18 09:40:00,76.9,76.92,76.3,76.5,98128.0,61.6494,61.6655,61.1684,61.3288,98128.0
2019-11-18 09:50:00,76.5,76.91,76.47,76.89,25355.0,61.3288,61.6574,61.3047,61.6414,25355.0
2019-11-18 10:00:00,76.87,76.92,76.7,76.81,26912.0,61.6254,61.6655,61.4891,61.5773,26912.0
2019-11-18 10:10:00,76.81,76.86,76.63,76.82,41900.0,61.5773,61.6174,61.433,61.5853,41900.0
2019-11-18 10:20:00,76.85,76.93,76.81,76.82,29273.0,61.6093,61.6735,61.5773,61.5853,29273.0
2019-11-18 10:30:00,76.81,76.88,76.75,76.81,37666.0,61.5773,61.6334,61.5292,61.5773,37666.0
2019-11-18 10:40:00,76.8,76.88,76.62,76.84,52506.0,61.5693,61.6334,61.425,61.6013,52506.0
2019-11-18 10:50:00,76.84,76.88,76.67,76.76,30143.0,61.6013,61.6334,61.465,61.5372,30143.0
2019-11-18 11:00:00,76.77,76.87,76.71,76.83,45397.0,61.5452,61.6254,61.4971,61.5933,45397.0
2019-11-18 11:10:00,76.83,76.91,76.79,76.84,40901.0,61.5933,61.6574,61.5612,61.6013,40901.0
2019-11-18 11:20:00,76.82,76.91,76.8,76.84,46248.0,61.5853,61.6574,61.5693,61.6013,46248.0
2019-11-18 11:30:00,76.84,77.0,76.83,76.95,62285.0,61.6013,61.7296,61.5933,61.6895,62285.0
2019-11-18 11:40:00,76.94,76.96,76.82,76.88,48077.0,61.6815,61.6975,61.5853,61.6334,48077.0
2019-11-18 11:50:00,76.88,76.92,76.82,76.86,15135.0,61.6334,61.6655,61.5853,61.6174,15135.0
2019-11-18 12:00:00,76.87,76.98,76.86,76.96,32614.0,61.6254,61.7136,61.6174,61.6975,32614.0
2019-11-18 12:10:00,76.97,77.05,76.94,77.01,16555.0,61.7055,61.7697,61.6815,61.7376,16555.0
2019-11-18 12:20:00,77.02,77.1,77.01,77.07,29110.0,61.7456,61.8098,61.7376,61.7857,29110.0
2019-11-18 12:30:00,77.06,77.23,77.03,77.2,79156.0,61.7777,61.914,61.7536,61.8899,79156.0
2019-11-18 12:40:00,77.21,77.22,77.02,77.06,20113.0,61.8979,61.906,61.7456,61.7777,20113.0
2019-11-18 12:50:00,77.05,77.16,77.03,77.06,37049.0,61.7697,61.8579,61.7536,61.7777,37049.0
2019-11-18 13:00:00,77.06,77.11,77.03,77.1,16584.0,61.7777,61.8178,61.7536,61.8098,16584.0
2019-11-18 13:10:00,77.1,77.26,77.08,77.26,32281.0,61.8098,61.938,61.7937,61.938,32281.0
2019-11-18 13:20:00,77.28,77.29,77.17,77.21,34279.0,61.9541,61.9621,61.8659,61.8979,34279.0
2019-11-18 13:30:00,77.21,77.27,77.13,77.26,46079.0,61.8979,61.946,61.8338,61.938,46079.0
2019-11-18 13:40:00,77.27,77.28,77.16,77.19,90175.0,61.946,61.9541,61.8579,61.8819,90175.0
2019-11-18 13:50:00,77.21,77.29,77.2,77.22,40970.0,61.8979,61.9621,61.8899,61.906,40970.0
2019-11-18 14:00:00,77.22,77.34,77.21,77.34,41548.0,61.906,62.0022,61.8979,62.0022,41548.0
2019-11-18 14:10:00,77.35,77.47,77.34,77.38,46384.0,62.0102,62.1064,62.0022,62.0342,46384.0
2019-11-18 14:20:00,77.39,77.49,77.39,77.41,96625.0,62.0423,62.1224,62.0423,62.0583,96625.0
2019-11-18 14:30:00,77.41,77.59,77.39,77.57,56231.0,62.0583,62.2026,62.0423,62.1866,56231.0
2019-11-18 14:40:00,77.56,77.69,77.39,77.42,111426.0,62.1785,62.2828,62.0423,62.0663,111426.0
2019-11-18 14:50:00,77.42,77.43,77.24,77.28,38369.0,62.0663,62.0743,61.922,61.9541,38369.0
2019-11-18 15:00:00,77.28,77.3,77.14,77.17,25049.0,61.9541,61.9701,61.8418,61.8659,25049.0
2019-11-18 15:10:00,77.18,77.23,77.11,77.21,35439.0,61.8739,61.914,61.8178,61.8979,35439.0
2019-11-18 15:20:00,77.21,77.42,77.18,77.32,93306.0,61.8979,62.0663,61.8739,61.9861,93306.0
2019-11-18 15:30:00,77.31,77.39,77.31,77.33,53893.0,61.9781,62.0423,61.9781,61.9941,53893.0
2019-11-18 15:40:00,77.34,77.37,77.2,77.31,119488.0,62.0022,62.0262,61.8899,61.9781,119488.0
2019-11-18 15:50:00,77.31,77.32,77.14,77.29,132119.0,61.9781,61.9861,61.8418,61.9621,132119.0
2019-11-19 09:30:00,76.42,76.61,75.93,76.17,71760.0,61.2646,61.4169,60.8718,61.0642,71760.0
2019-11-19 09:40:00,76.2,76.54,76.18,76.24,18990.0,61.0882,61.3608,61.0722,61.1203,18990.0
2019-11-19 09:50:00,76.23,76.23,75.91,76.11,21291.0,61.1123,61.1123,60.8558,61.0161,21291.0
2019-11-19 10:00:00,76.14,76.14,75.51,75.64,54005.0,61.0401,61.0401,60.5351,60.6393,54005.0
2019-11-19 10:10:00,75.61,75.71,75.44,75.57,81244.0,60.6153,60.6954,60.479,60.5832,81244.0
2019-11-19 10:20:00,75.54,75.67,75.25,75.27,77811.0,60.5591,60.6634,60.3266,60.3427,77811.0
2019-11-19 10:30:00,75.26,75.28,74.98,75.27,156767.0,60.3347,60.3507,60.1102,60.3427,156767.0
2019-11-19 10:40:00,75.28,75.32,74.97,74.98,46561.0,60.3507,60.3828,60.1022,60.1102,46561.0
2019-11-19 10:50:00,74.99,75.02,74.8,74.93,41541.0,60.1182,60.1423,59.9659,60.0701,41541.0
2019-11-19 11:00:00,74.93,75.14,74.87,75.09,45984.0,60.0701,60.2385,60.022,60.1984,45984.0
2019-11-19 11:10:00,75.12,75.32,75.11,75.3,21172.0,60.2224,60.3828,60.2144,60.3667,21172.0
2019-11-19 11:20:00,75.31,75.4,75.24,75.33,28656.0,60.3748,60.4469,60.3186,60.3908,28656.0
2019-11-19 11:30:00,75.33,75.77,75.27,75.62,36343.0,60.3908,60.7435,60.3427,60.6233,36343.0
2019-11-19 11:40:00,75.62,75.67,75.43,75.49,22233.0,60.6233,60.6634,60.471,60.5191,22233.0
2019-11-19 11:50:00,75.52,75.73,75.5,75.72,16995.0,60.5431,60.7115,60.5271,60.7034,16995.0
2019-11-19 12:00:00,75.72,75.77,75.17,75.36,49754.0,60.7034,60.7435,60.2625,60.4148,49754.0
2019-11-19 12:10:00,75.38,75.55,75.37,75.5,13463.0,60.4309,60.5672,60.4229,60.5271,13463.0
2019-11-19 12:20:00,75.47,75.5,75.36,75.38,15979.0,60.503,60.5271,60.4148,60.4309,15979.0
2019-11-19 12:30:00,75.38,75.43,75.3,75.35,9353.0,60.4309,60.471,60.3667,60.4068,9353.0
2019-11-19 12:40:00,75.33,75.42,75.28,75.42,13434.0,60.3908,60.4629,60.3507,60.4629,13434.0
2019-11-19 12:50:00,75.42,75.42,75.31,75.34,25770.0,60.4629,60.4629,60.3748,60.3988,25770.0
2019-11-19 13:00:00,75.34,75.35,75.17,75.21,16522.0,60.3988,60.4068,60.2625,60.2946,16522.0
2019-11-19 13:10:00,75.21,75.34,75.18,75.3,8988.0,60.2946,60.3988,60.2705,60.3667,8988.0
2019-11-19 13:20:00,75.3,75.32,75.23,75.3,14769.0,60.3667,60.3828,60.3106,60.3667,14769.0
2019-11-19 13:30:00,75.28,75.28,75.02,75.04,43521.0,60.3507,60.3507,60.1423,60.1583,43521.0
2019-11-19 13:40:00,75.05,75.13,74.99,75.0,21238.0,60.1663,60.2304,60.1182,60.1262,21238.0
2019-11-19 13:50:00,74.98,74.98,74.92,74.95,15649.0,60.1102,60.1102,60.0621,60.0861,15649.0
2019-11-19 14:00:00,74.95,75.03,74.92,75.0,15493.0,60.0861,60.1503,60.0621,60.1262,15493.0
2019-11-19 14:10:00,75.01,75.09,75.01,75.06,17365.0,60.1342,60.1984,60.1342,60.1743,17365.0
2019-11-19 14:20:00,75.05,75.39,75.04,75.35,40314.0,60.1663,60.4389,60.1583,60.4068,40314.0
2019-11-19 14:30:00,75.33,75.34,75.25,75.31,11433.0,60.3908,60.3988,60.3266,60.3748,11433.0
2019-11-19 14:40:00,75.31,75.36,75.3,75.31,13579.0,60.3748,60.4148,60.3667,60.3748,13579.0
2019-11-19 14:50:00,75.3,75.32,75.2,75.22,15008.0,60.3667,60.3828,60.2866,60.3026,15008.0
2019-11-19 15:00:00,75.22,75.28,75.21,75.26,22736.0,60.3026,60.3507,60.2946,60.3347,22736.0
2019-11-19 15:10:00,75.26,75.29,75.23,75.25,23985.0,60.3347,60.3587,60.3106,60.3266,23985.0
2019-11-19 15:20:00,75.24,75.25,75.06,75.07,22655.0,60.3186,60.3266,60.1743,60.1823,22655.0
2019-11-19 15:30:00,75.08,75.26,75.04,75.24,47415.0,60.1904,60.3347,60.1583,60.3186,47415.0
2019-11-19 15:40:00,75.24,76.14,75.24,75.34,90690.0,60.3186,61.0401,60.3186,60.3988,90690.0
2019-11-19 15:50:00,75.32,75.42,75.26,75.33,154431.0,60.3828,60.4629,60.3347,60.3908,154431.0
2019-11-20 09:30:00,74.92,75.05,73.89,74.88,117742.0,60.0621,60.1663,59.2364,60.03,117742.0
2019-11-20 09:40:00,74.97,75.34,74.95,75.34,38185.0,60.1022,60.3988,60.0861,60.3988,38185.0
2019-11-20 09:50:00,75.28,75.34,75.04,75.06,32322.0,60.3507,60.3988,60.1583,60.1743,32322.0
2019-11-20 10:00:00,75.06,75.26,74.97,75.23,36067.0,60.1743,60.3347,60.1022,60.3106,36067.0
2019-11-20 10:10:00,75.21,75.22,74.98,75.05,29914.0,60.2946,60.3026,60.1102,60.1663,29914.0
2019-11-20 10:20:00,75.03,75.14,74.9,75.07,54338.0,60.1503,60.2385,60.0461,60.1823,54338.0
2019-11-20 10:30:00,75.08,75.25,75.06,75.14,37410.0,60.1904,60.3266,60.1743,60.2385,37410.0
2019-11-20 10:40:00,75.13,75.17,74.82,74.98,20853.0,60.2304,60.2625,59.9819,60.1102,20853.0
2019-11-20 10:50:00,74.96,75.17,74.89,75.08,29014.0,60.0942,60.2625,60.038,60.1904,29014.0
2019-11-20 11:00:00,75.07,75.18,75.06,75.13,29891.0,60.1823,60.2705,60.1743,60.2304,29891.0
2019-11-20 11:10:00,75.13,75.17,75.01,75.13,21180.0,60.2304,60.2625,60.1342,60.2304,21180.0
2019-11-20 11:20:00,75.15,75.27,75.13,75.23,18075.0,60.2465,60.3427,60.2304,60.3106,18075.0
2019-11-20 11:30:00,75.2,75.26,75.1,75.24,22884.0,60.2866,60.3347,60.2064,60.3186,22884.0
2019-11-20 11:40:00,75.26,75.27,75.16,75.22,14023.0,60.3347,60.3427,60.2545,60.3026,14023.0
2019-11-20 11:50:00,75.21,75.23,75.12,75.22,23026.0,60.2946,60.3106,60.2224,60.3026,23026.0
2019-11-20 12:00:00,75.22,75.25,75.03,75.13,32880.0,60.3026,60.3266,60.1503,60.2304,32880.0
2019-11-20 12:10:00,75.13,75.16,75.02,75.08,43994.0,60.2304,60.2545,60.1423,60.1904,43994.0
2019-11-20 12:20:00,75.08,75.08,74.92,74.98,19515.0,60.1904,60.1904,60.0621,60.1102,19515.0
2019-11-20 12:30:00,74.99,75.0,74.9,74.93,25267.0,60.1182,60.1262,60.0461,60.0701,25267.0
2019-11-20 12:40:00,74.94,75.05,74.9,74.99,43058.0,60.0781,60.1663,60.0461,60.1182,43058.0
2019-11-20 12:50:00,74.99,75.01,74.45,74.6,91301.0,60.1182,60.1342,59.6853,59.8056,91301.0
2019-11-20 13:00:00,74.59,74.62,74.14,74.15,56297.0,59.7975,59.8216,59.4368,59.4448,56297.0
2019-11-20 13:10:00,74.09,74.1,73.8,73.89,69519.0,59.3967,59.4047,59.1642,59.2364,69519.0
2019-11-20 13:20:00,73.89,74.26,73.87,74.15,25633.0,59.2364,59.533,59.2203,59.4448,25633.0
2019-11-20 13:30:00,74.16,74.17,74.05,74.07,15975.0,59.4528,59.4608,59.3646,59.3807,15975.0
2019-11-20 13:40:00,74.03,74.26,74.03,74.26,10876.0,59.3486,59.533,59.3486,59.533,10876.0
2019-11-20 13:50:00,74.26,74.45,74.2,74.2,18681.0,59.533,59.6853,59.4849,59.4849,18681.0
2019-11-20 14:00:00,74.2,74.29,74.12,74.19,21285.0,59.4849,59.557,59.4207,59.4769,21285.0
2019-11-20 14:10:00,74.17,74.25,74.13,74.23,37470.0,59.4608,59.525,59.4288,59.5089,37470.0
2019-11-20 14:20:00,74.23,74.42,74.21,74.4,18989.0,59.5089,59.6613,59.4929,59.6452,18989.0
2019-11-20 14:30:00,74.38,74.53,74.38,74.49,22242.0,59.6292,59.7494,59.6292,59.7174,22242.0
2019-11-20 14:40:00,74.48,74.54,74.36,74.43,22053.0,59.7094,59.7575,59.6132,59.6693,22053.0
2019-11-20 14:50:00,74.44,74.48,74.37,74.42,17425.0,59.6773,59.7094,59.6212,59.6613,17425.0
2019-11-20 15:00:00,74.42,74.58,74.42,74.57,27934.0,59.6613,59.7895,59.6613,59.7815,27934.0
2019-11-20 15:10:00,74.57,74.63,74.43,74.43,24497.0,59.7815,59.8296,59.6693,59.6693,24497.0
2019-11-20 15:20:00,74.44,74.45,74.25,74.26,38629.0,59.6773,59.6853,59.525,59.533,38629.0
2019-11-20 15:30:00,74.26,74.32,74.17,74.24,54648.0,59.533,59.5811,59.4608,59.5169,54648.0
2019-11-20 15:40:00,74.24,74.34,74.22,74.29,51612.0,59.5169,59.5971,59.5009,59.557,51612.0
2019-11-20 15:50:00,74.29,74.29,74.12,74.15,176909.0,59.557,59.557,59.4207,59.4448,176909.0
2019-11-21 09:30:00,74.32,74.5,73.6,74.24,95352.0,59.5811,59.7254,59.0039,59.5169,95352.0
2019-11-21 09:40:00,74.24,74.25,73.74,73.8,57498.0,59.5169,59.525,59.1161,59.1642,57498.0
2019-11-21 09:50:00,73.82,74.08,73.79,73.98,44802.0,59.1802,59.3887,59.1562,59.3085,44802.0
2019-11-21 10:00:00,73.94,73.99,73.62,73.66,65965.0,59.2764,59.3165,59.0199,59.052,65965.0
2019-11-21 10:10:00,73.65,73.73,73.39,73.41,66201.0,59.044,59.1081,58.8355,58.8516,66201.0
2019-11-21 10:20:00,73.4,73.57,73.34,73.52,35414.0,58.8435,58.9798,58.7954,58.9397,35414.0
2019-11-21 10:30:00,73.51,73.63,73.27,73.4,51634.0,58.9317,59.0279,58.7393,58.8435,51634.0
2019-11-21 10:40:00,73.39,73.42,73.29,73.35,56213.0,58.8355,58.8596,58.7554,58.8035,56213.0
2019-11-21 10:50:00,73.34,73.34,73.07,73.19,48003.0,58.7954,58.7954,58.579,58.6752,48003.0
2019-11-21 11:00:00,73.18,73.18,72.96,72.96,66944.0,58.6672,58.6672,58.4908,58.4908,66944.0
2019-11-21 11:10:00,72.96,73.04,72.91,72.92,41916.0,58.4908,58.5549,58.4507,58.4587,41916.0
2019-11-21 11:20:00,72.95,73.03,72.92,72.93,41915.0,58.4828,58.5469,58.4587,58.4667,41915.0
2019-11-21 11:30:00,72.93,73.0,72.8,72.88,42070.0,58.4667,58.5229,58.3625,58.4267,42070.0
2019-11-21 11:40:00,72.87,72.93,72.7,72.81,72626.0,58.4186,58.4667,58.2824,58.3705,72626.0
2019-11-21 11:50:00,72.82,73.05,72.79,72.95,72881.0,58.3786,58.5629,58.3545,58.4828,72881.0
2019-11-21 12:00:00,72.95,73.29,72.92,73.12,86916.0,58.4828,58.7554,58.4587,58.6191,86916.0
2019-11-21 12:10:00,73.14,73.39,73.1,73.37,59714.0,58.6351,58.8355,58.603,58.8195,59714.0
2019-11-21 12:20:00,73.36,73.36,73.08,73.1,48892.0,58.8115,58.8115,58.587,58.603,48892.0
2019-11-21 12:30:00,73.09,73.43,73.02,73.33,43501.0,58.595,58.8676,58.5389,58.7874,43501.0
2019-11-21 12:40:00,73.33,73.38,73.22,73.33,41468.0,58.7874,58.8275,58.6992,58.7874,41468.0
2019-11-21 12:50:00,73.33,73.35,73.21,73.22,25011.0,58.7874,58.8035,58.6912,58.6992,25011.0
2019-11-21 13:00:00,73.22,73.32,73.18,73.25,14704.0,58.6992,58.7794,58.6672,58.7233,14704.0
2019-11-21 13:10:00,73.26,73.34,73.05,73.08,19988.0,58.7313,58.7954,58.5629,58.587,19988.0
2019-11-21 13:20:00,73.06,73.09,72.98,73.0,16551.0,58.571,58.595,58.5068,58.5229,16551.0
2019-11-21 13:30:00,72.99,73.0,72.86,72.99,32526.0,58.5148,58.5229,58.4106,58.5148,32526.0
2019-11-21 13:40:00,72.99,73.02,72.91,73.01,30905.0,58.5148,58.5389,58.4507,58.5309,30905.0
2019-11-21 13:50:00,73.01,73.08,72.93,72.95,36496.0,58.5309,58.587,58.4667,58.4828,36496.0
2019-11-21 14:00:00,72.95,72.99,72.86,72.94,36151.0,58.4828,58.5148,58.4106,58.4748,36151.0
2019-11-21 14:10:00,72.93,72.93,72.81,72.84,27857.0,58.4667,58.4667,58.3705,58.3946,27857.0
2019-11-21 14:20:00,72.84,72.9,72.82,72.86,37435.0,58.3946,58.4427,58.3786,58.4106,37435.0
2019-11-21 14:30:00,72.86,72.86,72.7,72.72,37085.0,58.4106,58.4106,58.2824,58.2984,37085.0
2019-11-21 14:40:00,72.73,72.8,72.7,72.73,31109.0,58.3064,58.3625,58.2824,58.3064,31109.0
2019-11-21 14:50:00,72.72,72.77,72.64,72.66,62056.0,58.2984,58.3385,58.2343,58.2503,62056.0
2019-11-21 15:00:00,72.66,72.8,72.63,72.66,49359.0,58.2503,58.3625,58.2262,58.2503,49359.0
2019-11-21 15:10:00,72.67,72.69,72.56,72.58,52633.0,58.2583,58.2743,58.1701,58.1862,52633.0
2019-11-21 15:20:00,72.57,72.6,72.5,72.53,57852.0,58.1781,58.2022,58.122,58.1461,57852.0
2019-11-21 15:30:00,72.53,72.65,72.5,72.52,72682.0,58.1461,58.2423,58.122,58.1381,72682.0
2019-11-21 15:40:00,72.52,72.53,72.24,72.27,227770.0,58.1381,58.1461,57.9136,57.9376,227770.0
2019-11-21 15:50:00,72.26,72.28,72.03,72.22,566509.0,57.9296,57.9457,57.7452,57.8975,566509.0
2019-11-22 09:30:00,72.29,72.38,72.0,72.15,95828.0,57.9537,58.0258,57.7212,57.8414,95828.0
2019-11-22 09:40:00,72.14,72.32,71.89,72.0,38724.0,57.8334,57.9777,57.633,57.7212,38724.0
2019-11-22 09:50:00,72.03,72.23,72.01,72.07,21861.0,57.7452,57.9056,57.7292,57.7773,21861.0
2019-11-22 10:00:00,72.05,72.36,71.97,72.34,89202.0,57.7613,58.0098,57.6971,57.9938,89202.0
2019-11-22 10:10:00,72.33,72.53,72.2,72.53,99055.0,57.9857,58.1461,57.8815,58.1461,99055.0
2019-11-22 10:20:00,72.52,72.65,72.35,72.56,79975.0,58.1381,58.2423,58.0018,58.1701,79975.0
2019-11-22 10:30:00,72.52,72.57,72.4,72.46,63922.0,58.1381,58.1781,58.0419,58.09,63922.0
2019-11-22 10:40:00,72.48,72.52,72.26,72.27,67156.0,58.106,58.1381,57.9296,57.9376,67156.0
2019-11-22 10:50:00,72.26,72.42,72.25,72.36,27523.0,57.9296,58.0579,57.9216,58.0098,27523.0
2019-11-22 11:00:00,72.35,72.42,72.18,72.33,46888.0,58.0018,58.0579,57.8655,57.9857,46888.0
2019-11-22 11:10:00,72.32,72.44,72.09,72.12,32304.0,57.9777,58.0739,57.7933,57.8174,32304.0
2019-11-22 11:20:00,72.1,72.28,72.04,72.28,25706.0,57.8013,57.9457,57.7532,57.9457,25706.0
2019-11-22 11:30:00,72.26,72.4,72.22,72.36,36566.0,57.9296,58.0419,57.8975,58.0098,36566.0
2019-11-22 11:40:00,72.36,72.49,72.3,72.49,24871.0,58.0098,58.114,57.9617,58.114,24871.0
2019-11-22 11:50:00,72.51,72.57,72.36,72.44,24594.0,58.13,58.1781,58.0098,58.0739,24594.0
2019-11-22 12:00:00,72.44,72.78,72.44,72.73,68492.0,58.0739,58.3465,58.0739,58.3064,68492.0
2019-11-22 12:10:00,72.72,72.8,72.64,72.75,27843.0,58.2984,58.3625,58.2343,58.3224,27843.0
2019-11-22 12:20:00,72.76,72.77,72.63,72.75,21765.0,58.3305,58.3385,58.2262,58.3224,21765.0
2019-11-22 12:30:00,72.74,72.78,72.61,72.62,39339.0,58.3144,58.3465,58.2102,58.2182,39339.0
2019-11-22 12:40:00,72.62,72.67,72.54,72.56,13672.0,58.2182,58.2583,58.1541,58.1701,13672.0
2019-11-22 12:50:00,72.57,72.64,72.54,72.56,8656.0,58.1781,58.2343,58.1541,58.1701,8656.0
2019-11-22 13:00:00,72.55,72.65,72.51,72.52,8604.0,58.1621,58.2423,58.13,58.1381,8604.0
2019-11-22 13:10:00,72.55,72.61,72.49,72.55,31439.0,58.1621,58.2102,58.114,58.1621,31439.0
2019-11-22 13:20:00,72.55,72.57,72.43,72.43,13971.0,58.1621,58.1781,58.0659,58.0659,13971.0
2019-11-22 13:30:00,72.43,72.52,72.4,72.47,23470.0,58.0659,58.1381,58.0419,58.098,23470.0
2019-11-22 13:40:00,72.46,72.46,72.38,72.41,23834.0,58.09,58.09,58.0258,58.0499,23834.0
2019-11-22 13:50:00,72.41,72.41,72.27,72.31,16903.0,58.0499,58.0499,57.9376,57.9697,16903.0
2019-11-22 14:00:00,72.3,72.42,72.3,72.42,22279.0,57.9617,58.0579,57.9617,58.0579,22279.0
2019-11-22 14:10:00,72.42,72.59,72.39,72.59,170444.0,58.0579,58.1942,58.0338,58.1942,170444.0
2019-11-22 14:20:00,72.6,72.62,72.47,72.55,50103.0,58.2022,58.2182,58.098,58.1621,50103.0
2019-11-22 14:30:00,72.53,72.62,72.53,72.59,26912.0,58.1461,58.2182,58.1461,58.1942,26912.0
2019-11-22 14:40:00,72.58,72.63,72.56,72.62,28483.0,58.1862,58.2262,58.1701,58.2182,28483.0
2019-11-22 14:50:00,72.62,72.63,72.4,72.4,26449.0,58.2182,58.2262,58.0419,58.0419,26449.0
2019-11-22 15:00:00,72.42,72.47,72.39,72.42,29358.0,58.0579,58.098,58.0338,58.0579,29358.0
2019-11-22 15:10:00,72.42,72.55,72.4,72.53,33349.0,58.0579,58.1621,58.0419,58.1461,33349.0
2019-11-22 15:20:00,72.54,72.6,72.53,72.54,33154.0,58.1541,58.2022,58.1461,58.1541,33154.0
2019-11-22 15:30:00,72.54,72.54,72.35,72.4,55001.0,58.1541,58.1541,58.0018,58.0419,55001.0
2019-11-22 15:40:00,72.4,72.43,72.32,72.41,68304.0,58.0419,58.0659,57.9777,58.0499,68304.0
2019-11-22 15:50:00,72.4,72.65,72.4,72.63,166708.0,58.0419,58.2423,58.0419,58.2262,166708.0
2019-11-25 09:30:00,73.25,73.34,72.14,73.26,259882.0,58.7233,58.7954,57.8334,58.7313,259882.0
2019-11-25 09:40:00,73.23,73.35,73.11,73.24,136520.0,58.7072,58.8035,58.611,58.7153,136520.0
2019-11-25 09:50:00,73.23,73.4,73.18,73.37,63235.0,58.7072,58.8435,58.6672,58.8195,63235.0
2019-11-25 10:00:00,73.38,73.54,73.18,73.53,97192.0,58.8275,58.9558,58.6672,58.9478,97192.0
2019-11-25 10:10:00,73.54,73.78,73.53,73.65,75831.0,58.9558,59.1482,58.9478,59.044,75831.0
2019-11-25 10:20:00,73.64,73.93,73.63,73.92,63270.0,59.0359,59.2684,59.0279,59.2604,63270.0
2019-11-25 10:30:00,73.92,74.0,73.89,73.97,65040.0,59.2604,59.3245,59.2364,59.3005,65040.0
2019-11-25 10:40:00,73.97,74.09,73.93,73.97,142256.0,59.3005,59.3967,59.2684,59.3005,142256.0
2019-11-25 10:50:00,73.97,74.08,73.82,73.87,92463.0,59.3005,59.3887,59.1802,59.2203,92463.0
2019-11-25 11:00:00,73.87,73.89,73.77,73.84,59437.0,59.2203,59.2364,59.1402,59.1963,59437.0
2019-11-25 11:10:00,73.84,74.0,73.77,73.87,50163.0,59.1963,59.3245,59.1402,59.2203,50163.0
2019-11-25 11:20:00,73.87,73.87,73.71,73.73,45395.0,59.2203,59.2203,59.0921,59.1081,45395.0
2019-11-25 11:30:00,73.74,73.89,73.71,73.86,61433.0,59.1161,59.2364,59.0921,59.2123,61433.0
2019-11-25 11:40:00,73.86,73.99,73.86,73.98,54056.0,59.2123,59.3165,59.2123,59.3085,54056.0
2019-11-25 11:50:00,73.98,73.99,73.86,73.89,45058.0,59.3085,59.3165,59.2123,59.2364,45058.0
2019-11-25 12:00:00,73.89,73.91,73.75,73.83,76792.0,59.2364,59.2524,59.1241,59.1883,76792.0
2019-11-25 12:10:00,73.82,73.86,73.75,73.77,29013.0,59.1802,59.2123,59.1241,59.1402,29013.0
2019-11-25 12:20:00,73.77,73.86,73.76,73.85,44047.0,59.1402,59.2123,59.1321,59.2043,44047.0
2019-11-25 12:30:00,73.86,74.01,73.85,73.91,55958.0,59.2123,59.3326,59.2043,59.2524,55958.0
2019-11-25 12:40:00,73.92,74.0,73.85,73.97,25912.0,59.2604,59.3245,59.2043,59.3005,25912.0
2019-11-25 12:50:00,73.97,74.11,73.94,74.1,45418.0,59.3005,59.4127,59.2764,59.4047,45418.0
2019-11-25 13:00:00,74.11,74.18,74.02,74.12,62629.0,59.4127,59.4688,59.3406,59.4207,62629.0
2019-11-25 13:10:00,74.11,74.25,74.02,74.21,47474.0,59.4127,59.525,59.3406,59.4929,47474.0
2019-11-25 13:20:00,74.21,74.23,74.17,74.22,29838.0,59.4929,59.5089,59.4608,59.5009,29838.0
2019-11-25 13:30:00,74.24,74.39,74.23,74.34,65624.0,59.5169,59.6372,59.5089,59.5971,65624.0
2019-11-25 13:40:00,74.35,74.36,74.02,74.07,69102.0,59.6051,59.6132,59.3406,59.3807,69102.0
2019-11-25 13:50:00,74.06,74.2,74.06,74.18,42008.0,59.3726,59.4849,59.3726,59.4688,42008.0
2019-11-25 14:00:00,74.18,74.22,74.04,74.14,34801.0,59.4688,59.5009,59.3566,59.4368,34801.0
2019-11-25 14:10:00,74.14,74.28,74.1,74.26,65443.0,59.4368,59.549,59.4047,59.533,65443.0
2019-11-25 14:20:00,74.26,74.27,74.23,74.26,39609.0,59.533,59.541,59.5089,59.533,39609.0
2019-11-25 14:30:00,74.26,74.33,74.19,74.32,55011.0,59.533,59.5891,59.4769,59.5811,55011.0
2019-11-25 14:40:00,74.32,74.49,74.31,74.43,66844.0,59.5811,59.7174,59.5731,59.6693,66844.0
2019-11-25 14:50:00,74.43,74.49,74.33,74.39,87027.0,59.6693,59.7174,59.5891,59.6372,87027.0
2019-11-25 15:00:00,74.39,74.49,74.36,74.42,39873.0,59.6372,59.7174,59.6132,59.6613,39873.0
2019-11-25 15:10:00,74.42,74.44,74.14,74.21,80758.0,59.6613,59.6773,59.4368,59.4929,80758.0
2019-11-25 15:20:00,74.21,74.34,74.16,74.28,78231.0,59.4929,59.5971,59.4528,59.549,78231.0
2019-11-25 15:30:00,74.28,74.44,74.27,74.34,157745.0,59.549,59.6773,59.541,59.5971,157745.0
2019-11-25 15:40:00,74.34,74.41,74.26,74.33,153514.0,59.5971,59.6532,59.533,59.5891,153514.0
2019-11-25 15:50:00,74.33,74.47,74.27,74.33,310755.0,59.5891,59.7013,59.541,59.5891,310755.0
2019-11-26 09:30:00,77.2,78.54,77.04,78.11,862897.0,61.8899,62.9642,61.7617,62.6195,862897.0
2019-11-26 09:40:00,78.11,79.4,78.05,79.26,738912.0,62.6195,63.6536,62.5714,63.5414,738912.0
2019-11-26 09:50:00,79.26,79.89,78.77,79.4,560868.0,63.5414,64.0465,63.1486,63.6536,560868.0
2019-11-26 10:00:00,79.36,80.4,79.36,80.25,509350.0,63.6216,64.4553,63.6216,64.3351,509350.0
2019-11-26 10:10:00,80.26,80.43,79.89,80.32,382766.0,64.3431,64.4794,64.0465,64.3912,382766.0
2019-11-26 10:20:00,80.34,80.54,79.66,79.73,339742.0,64.4072,64.5676,63.8621,63.9182,339742.0
2019-11-26 10:30:00,79.71,80.3,79.48,80.21,412017.0,63.9022,64.3751,63.7178,64.303,412017.0
2019-11-26 10:40:00,80.22,80.7,80.07,80.53,222785.0,64.311,64.6958,64.1908,64.5595,222785.0
2019-11-26 10:50:00,80.52,80.74,80.12,80.74,190936.0,64.5515,64.7279,64.2308,64.7279,190936.0
2019-11-26 11:00:00,80.75,81.03,80.6,80.92,220236.0,64.7359,64.9604,64.6157,64.8722,220236.0
2019-11-26 11:10:00,80.92,81.0,80.66,80.87,104942.0,64.8722,64.9363,64.6638,64.8321,104942.0
2019-11-26 11:20:00,80.87,80.92,80.29,80.38,234019.0,64.8321,64.8722,64.3671,64.4393,234019.0
2019-11-26 11:30:00,80.4,80.95,80.33,80.92,173277.0,64.4553,64.8962,64.3992,64.8722,173277.0
2019-11-26 11:40:00,80.92,81.49,80.9,81.25,264650.0,64.8722,65.3292,64.8562,65.1367,264650.0
2019-11-26 11:50:00,81.26,82.0,81.25,81.79,314027.0,65.1448,65.738,65.1367,65.5697,314027.0
2019-11-26 12:00:00,81.8,82.44,81.77,82.33,356011.0,65.5777,66.0908,65.5536,66.0026,356011.0
2019-11-26 12:10:00,82.33,82.93,82.25,82.91,430616.0,66.0026,66.4836,65.9384,66.4675,430616.0
2019-11-26 12:20:00,82.91,83.0,82.62,82.69,306734.0,66.4675,66.5397,66.2351,66.2912,306734.0
2019-11-26 12:30:00,82.7,82.79,82.38,82.48,160271.0,66.2992,66.3713,66.0426,66.1228,160271.0
2019-11-26 12:40:00,82.47,82.87,82.39,82.72,144813.0,66.1148,66.4355,66.0507,66.3152,144813.0
2019-11-26 12:50:00,82.69,83.0,82.51,82.92,133020.0,66.2912,66.5397,66.1469,66.4756,133020.0
2019-11-26 13:00:00,82.96,83.38,82.87,83.25,240496.0,66.5076,66.8443,66.4355,66.7401,240496.0
2019-11-26 13:10:00,83.27,83.4,82.73,83.16,173370.0,66.7561,66.8604,66.3232,66.668,173370.0
2019-11-26 13:20:00,83.2,83.48,83.04,83.18,149764.0,66.7,66.9245,66.5718,66.684,149764.0
2019-11-26 13:30:00,83.2,83.46,83.2,83.31,90125.0,66.7,66.9085,66.7,66.7882,90125.0
2019-11-26 13:40:00,83.32,83.41,83.2,83.32,121013.0,66.7962,66.8684,66.7,66.7962,121013.0
2019-11-26 13:50:00,83.34,83.58,83.31,83.57,96046.0,66.8123,67.0047,66.7882,66.9967,96046.0
2019-11-26 14:00:00,83.57,83.63,82.75,82.82,254445.0,66.9967,67.0448,66.3393,66.3954,254445.0
2019-11-26 14:10:00,82.84,82.85,82.52,82.67,196134.0,66.4114,66.4194,66.1549,66.2751,196134.0
2019-11-26 14:20:00,82.66,82.75,82.41,82.6,129223.0,66.2671,66.3393,66.0667,66.219,129223.0
2019-11-26 14:30:00,82.59,82.61,82.05,82.05,253985.0,66.211,66.227,65.7781,65.7781,253985.0
2019-11-26 14:40:00,82.07,82.16,81.85,82.0,212050.0,65.7941,65.8663,65.6178,65.738,212050.0
2019-11-26 14:50:00,81.99,82.18,81.91,81.95,197110.0,65.73,65.8823,65.6659,65.6979,197110.0
2019-11-26 15:00:00,81.97,82.02,81.5,81.6,347693.0,65.714,65.754,65.3372,65.4173,347693.0
2019-11-26 15:10:00,81.62,81.63,81.35,81.47,295608.0,65.4334,65.4414,65.2169,65.3131,295608.0
2019-11-26 15:20:00,81.52,81.83,81.4,81.45,243997.0,65.3532,65.6017,65.257,65.2971,243997.0
2019-11-26 15:30:00,81.45,81.53,80.83,81.2,468565.0,65.2971,65.3612,64.8,65.0967,468565.0
2019-11-26 15:40:00,81.19,81.45,81.13,81.24,208361.0,65.0886,65.2971,65.0405,65.1287,208361.0
2019-11-26 15:50:00,81.23,81.67,81.22,81.53,467006.0,65.1207,65.4735,65.1127,65.3612,467006.0
2019-11-27 09:30:00,82.29,82.48,80.7,80.78,513241.0,65.9705,66.1228,64.6958,64.76,513241.0
2019-11-27 09:40:00,80.8,81.07,80.2,80.91,278847.0,64.776,64.9924,64.295,64.8642,278847.0
2019-11-27 09:50:00,80.92,81.31,80.72,80.81,160701.0,64.8722,65.1848,64.7119,64.784,160701.0
2019-11-27 10:00:00,80.82,81.26,80.77,80.92,169207.0,64.792,65.1448,64.7519,64.8722,169207.0
2019-11-27 10:10:00,80.88,81.1,80.78,81.04,126145.0,64.8401,65.0165,64.76,64.9684,126145.0
2019-11-27 10:20:00,81.03,81.25,80.98,81.22,160301.0,64.9604,65.1367,64.9203,65.1127,160301.0
2019-11-27 10:30:00,81.23,81.26,80.89,81.02,110880.0,65.1207,65.1448,64.8481,64.9524,110880.0
2019-11-27 10:40:00,81.01,81.04,80.62,80.77,123015.0,64.9443,64.9684,64.6317,64.7519,123015.0
2019-11-27 10:50:00,80.78,80.81,80.52,80.65,126303.0,64.76,64.784,64.5515,64.6557,126303.0
2019-11-27 11:00:00,80.65,80.69,80.3,80.49,139090.0,64.6557,64.6878,64.3751,64.5275,139090.0
2019-11-27 11:10:00,80.48,80.75,80.37,80.52,232174.0,64.5195,64.7359,64.4313,64.5515,232174.0
2019-11-27 11:20:00,80.51,80.53,80.41,80.44,96819.0,64.5435,64.5595,64.4633,64.4874,96819.0
2019-11-27 11:30:00,80.44,80.74,80.42,80.61,98966.0,64.4874,64.7279,64.4714,64.6237,98966.0
2019-11-27 11:40:00,80.61,80.61,80.47,80.53,67340.0,64.6237,64.6237,64.5114,64.5595,67340.0
2019-11-27 11:50:00,80.53,80.55,80.37,80.52,93378.0,64.5595,64.5756,64.4313,64.5515,93378.0
2019-11-27 12:00:00,80.53,80.66,80.39,80.4,68010.0,64.5595,64.6638,64.4473,64.4553,68010.0
2019-11-27 12:10:00,80.4,80.85,80.38,80.57,84288.0,64.4553,64.8161,64.4393,64.5916,84288.0
2019-11-27 12:20:00,80.57,80.84,80.53,80.68,109325.0,64.5916,64.8081,64.5595,64.6798,109325.0
2019-11-27 12:30:00,80.68,80.76,80.46,80.47,66631.0,64.6798,64.7439,64.5034,64.5114,66631.0
2019-11-27 12:40:00,80.47,80.55,80.36,80.54,43294.0,64.5114,64.5756,64.4232,64.5676,43294.0
2019-11-27 12:50:00,80.55,80.56,80.28,80.35,61677.0,64.5756,64.5836,64.3591,64.4152,61677.0
2019-11-27 13:00:00,80.35,80.42,80.22,80.24,47267.0,64.4152,64.4714,64.311,64.327,47267.0
2019-11-27 13:10:00,80.25,80.68,80.24,80.66,67141.0,64.3351,64.6798,64.327,64.6638,67141.0
2019-11-27 13:20:00,80.66,80.8,80.47,80.61,139237.0,64.6638,64.776,64.5114,64.6237,139237.0
2019-11-27 13:30:00,80.62,80.64,80.28,80.28,112839.0,64.6317,64.6477,64.3591,64.3591,112839.0
2019-11-27 13:40:00,80.29,80.35,80.25,80.29,81251.0,64.3671,64.4152,64.3351,64.3671,81251.0
2019-11-27 13:50:00,80.29,80.29,80.11,80.21,60254.0,64.3671,64.3671,64.2228,64.303,60254.0
2019-11-27 14:00:00,80.2,80.24,80.12,80.22,65039.0,64.295,64.327,64.2308,64.311,65039.0
2019-11-27 14:10:00,80.21,80.43,80.21,80.26,72990.0,64.303,64.4794,64.303,64.3431,72990.0
2019-11-27 14:20:00,80.25,80.55,80.23,80.43,72548.0,64.3351,64.5756,64.319,64.4794,72548.0
2019-11-27 14:30:00,80.42,80.44,80.26,80.37,50807.0,64.4714,64.4874,64.3431,64.4313,50807.0
2019-11-27 14:40:00,80.38,80.44,80.33,80.38,39793.0,64.4393,64.4874,64.3992,64.4393,39793.0
2019-11-27 14:50:00,80.38,80.47,80.32,80.42,46381.0,64.4393,64.5114,64.3912,64.4714,46381.0
2019-11-27 15:00:00,80.42,80.45,80.32,80.37,85141.0,64.4714,64.4954,64.3912,64.4313,85141.0
2019-11-27 15:10:00,80.37,80.47,80.31,80.43,61910.0,64.4313,64.5114,64.3832,64.4794,61910.0
2019-11-27 15:20:00,80.43,80.59,80.43,80.58,67977.0,64.4794,64.6076,64.4794,64.5996,67977.0
2019-11-27 15:30:00,80.57,80.58,80.28,80.29,105988.0,64.5916,64.5996,64.3591,64.3671,105988.0
2019-11-27 15:40:00,80.3,80.57,80.25,80.55,145711.0,64.3751,64.5916,64.3351,64.5756,145711.0
2019-11-27 15:50:00,80.56,80.74,80.56,80.74,438894.0,64.5836,64.7279,64.5836,64.7279,438894.0
2019-11-29 09:30:00,80.27,81.0,79.51,80.86,308151.0,64.3511,64.9363,63.7418,64.8241,308151.0
2019-11-29 09:40:00,80.74,81.08,80.45,80.7,116264.0,64.7279,65.0005,64.4954,64.6958,116264.0
2019-11-29 09:50:00,80.72,81.02,80.62,80.95,72673.0,64.7119,64.9524,64.6317,64.8962,72673.0
2019-11-29 10:00:00,80.94,81.11,80.67,80.88,123363.0,64.8882,65.0245,64.6718,64.8401,123363.0
2019-11-29 10:10:00,80.91,81.18,80.84,81.1,148399.0,64.8642,65.0806,64.8081,65.0165,148399.0
2019-11-29 10:20:00,81.1,81.17,80.9,81.06,80898.0,65.0165,65.0726,64.8562,64.9844,80898.0
2019-11-29 10:30:00,81.06,81.28,80.9,81.23,108086.0,64.9844,65.1608,64.8562,65.1207,108086.0
2019-11-29 10:40:00,81.24,81.41,81.08,81.41,166076.0,65.1287,65.265,65.0005,65.265,166076.0
2019-11-29 10:50:00,81.39,81.44,81.05,81.12,126790.0,65.249,65.2891,64.9764,65.0325,126790.0
2019-11-29 11:00:00,81.13,81.2,80.93,81.05,130778.0,65.0405,65.0967,64.8802,64.9764,130778.0
2019-11-29 11:10:00,81.06,81.08,80.89,81.08,111049.0,64.9844,65.0005,64.8481,65.0005,111049.0
2019-11-29 11:20:00,81.08,81.09,80.83,80.94,89060.0,65.0005,65.0085,64.8,64.8882,89060.0
2019-11-29 11:30:00,80.93,81.15,80.69,81.03,70817.0,64.8802,65.0566,64.6878,64.9604,70817.0
2019-11-29 11:40:00,81.04,81.11,80.95,81.05,36231.0,64.9684,65.0245,64.8962,64.9764,36231.0
2019-11-29 11:50:00,81.04,81.28,81.02,81.02,103597.0,64.9684,65.1608,64.9524,64.9524,103597.0
2019-11-29 12:00:00,81.04,81.29,81.04,81.15,71205.0,64.9684,65.1688,64.9684,65.0566,71205.0
2019-11-29 12:10:00,81.16,81.16,80.95,80.98,42075.0,65.0646,65.0646,64.8962,64.9203,42075.0
2019-11-29 12:20:00,80.97,81.06,80.93,80.98,52398.0,64.9123,64.9844,64.8802,64.9203,52398.0
2019-11-29 12:30:00,80.99,81.0,80.91,80.94,67716.0,64.9283,64.9363,64.8642,64.8882,67716.0
2019-11-29 12:40:00,80.91,80.97,80.83,80.88,62200.0,64.8642,64.9123,64.8,64.8401,62200.0
2019-11-29 12:50:00,80.87,80.9,80.55,80.64,214646.0,64.8321,64.8562,64.5756,64.6477,214646.0
2019-12-02 09:30:00,81.0,81.0,78.85,79.08,408402.0,64.9363,64.9363,63.2127,63.3971,408402.0
2019-12-02 09:40:00,79.1,79.93,78.92,79.05,139206.0,63.4131,64.0785,63.2688,63.373,139206.0
2019-12-02 09:50:00,79.06,79.34,78.98,79.11,134799.0,63.3811,63.6055,63.3169,63.4211,134799.0
2019-12-02 10:00:00,79.06,79.07,78.36,78.65,153477.0,63.3811,63.3891,62.8199,63.0524,153477.0
2019-12-02 10:10:00,78.68,79.22,78.64,79.06,103413.0,63.0764,63.5093,63.0444,63.3811,103413.0
2019-12-02 10:20:00,79.06,79.26,79.03,79.22,64331.0,63.3811,63.5414,63.357,63.5093,64331.0
2019-12-02 10:30:00,79.22,79.22,78.78,78.9,127698.0,63.5093,63.5093,63.1566,63.2528,127698.0
2019-12-02 10:40:00,78.88,79.12,78.83,78.88,60455.0,63.2368,63.4292,63.1967,63.2368,60455.0
2019-12-02 10:50:00,78.89,78.89,78.61,78.67,54866.0,63.2448,63.2448,63.0203,63.0684,54866.0
2019-12-02 11:00:00,78.67,78.69,78.52,78.64,54100.0,63.0684,63.0844,62.9482,63.0444,54100.0
2019-12-02 11:10:00,78.63,78.91,78.56,78.91,69387.0,63.0363,63.2608,62.9802,63.2608,69387.0
2019-12-02 11:20:00,78.94,79.04,78.82,78.97,77292.0,63.2849,63.365,63.1887,63.3089,77292.0
2019-12-02 11:30:00,78.96,79.15,78.9,79.04,80555.0,63.3009,63.4532,63.2528,63.365,80555.0
2019-12-02 11:40:00,79.04,79.22,78.97,79.19,63794.0,63.365,63.5093,63.3089,63.4853,63794.0
2019-12-02 11:50:00,79.19,79.23,79.11,79.19,85160.0,63.4853,63.5173,63.4211,63.4853,85160.0
2019-12-02 12:00:00,79.19,79.3,79.02,79.18,43853.0,63.4853,63.5735,63.349,63.4773,43853.0
2019-12-02 12:10:00,79.17,79.25,79.14,79.25,39134.0,63.4692,63.5334,63.4452,63.5334,39134.0
2019-12-02 12:20:00,79.23,79.27,78.99,79.13,43927.0,63.5173,63.5494,63.3249,63.4372,43927.0
2019-12-02 12:30:00,79.12,79.28,79.09,79.25,33302.0,63.4292,63.5574,63.4051,63.5334,33302.0
2019-12-02 12:40:00,79.23,79.32,79.18,79.3,51773.0,63.5173,63.5895,63.4773,63.5735,51773.0
2019-12-02 12:50:00,79.29,79.32,79.21,79.25,54424.0,63.5654,63.5895,63.5013,63.5334,54424.0
2019-12-02 13:00:00,79.24,79.3,79.09,79.14,47718.0,63.5254,63.5735,63.4051,63.4452,47718.0
2019-12-02 13:10:00,79.15,79.21,79.11,79.17,50899.0,63.4532,63.5013,63.4211,63.4692,50899.0
2019-12-02 13:20:00,79.16,79.23,79.08,79.18,56362.0,63.4612,63.5173,63.3971,63.4773,56362.0
2019-12-02 13:30:00,79.17,79.42,79.14,79.41,47326.0,63.4692,63.6697,63.4452,63.6617,47326.0
2019-12-02 13:40:00,79.41,79.51,79.25,79.33,87425.0,63.6617,63.7418,63.5334,63.5975,87425.0
2019-12-02 13:50:00,79.33,79.4,79.29,79.32,36290.0,63.5975,63.6536,63.5654,63.5895,36290.0
2019-12-02 14:00:00,79.34,79.4,79.31,79.33,42720.0,63.6055,63.6536,63.5815,63.5975,42720.0
2019-12-02 14:10:00,79.33,79.36,79.22,79.31,146219.0,63.5975,63.6216,63.5093,63.5815,146219.0
2019-12-02 14:20:00,79.31,79.47,79.25,79.33,65851.0,63.5815,63.7098,63.5334,63.5975,65851.0
2019-12-02 14:30:00,79.33,79.47,79.33,79.39,42908.0,63.5975,63.7098,63.5975,63.6456,42908.0
2019-12-02 14:40:00,79.38,79.47,79.38,79.39,40581.0,63.6376,63.7098,63.6376,63.6456,40581.0
2019-12-02 14:50:00,79.4,79.49,79.37,79.45,47422.0,63.6536,63.7258,63.6296,63.6937,47422.0
2019-12-02 15:00:00,79.44,79.45,79.25,79.28,64445.0,63.6857,63.6937,63.5334,63.5574,64445.0
2019-12-02 15:10:00,79.3,79.47,79.29,79.43,44941.0,63.5735,63.7098,63.5654,63.6777,44941.0
2019-12-02 15:20:00,79.42,79.44,79.18,79.25,73206.0,63.6697,63.6857,63.4773,63.5334,73206.0
2019-12-02 15:30:00,79.24,79.35,79.18,79.27,82012.0,63.5254,63.6135,63.4773,63.5494,82012.0
2019-12-02 15:40:00,79.26,79.42,79.18,79.31,88069.0,63.5414,63.6697,63.4773,63.5815,88069.0
2019-12-02 15:50:00,79.32,79.43,79.18,79.19,267318.0,63.5895,63.6777,63.4773,63.4853,267318.0
2019-12-03 09:30:00,77.5,78.12,77.28,77.36,492267.0,62.1304,62.6275,61.9541,62.0182,492267.0
2019-12-03 09:40:00,77.36,77.72,77.05,77.16,141073.0,62.0182,62.3068,61.7697,61.8579,141073.0
2019-12-03 09:50:00,77.14,77.5,77.06,77.4,92274.0,61.8418,62.1304,61.7777,62.0503,92274.0
2019-12-03 10:00:00,77.38,77.57,77.29,77.32,80963.0,62.0342,62.1866,61.9621,61.9861,80963.0
2019-12-03 10:10:00,77.31,77.5,77.16,77.48,76930.0,61.9781,62.1304,61.8579,62.1144,76930.0
2019-12-03 10:20:00,77.49,77.54,77.14,77.18,67111.0,62.1224,62.1625,61.8418,61.8739,67111.0
2019-12-03 10:30:00,77.17,77.53,77.15,77.51,216434.0,61.8659,62.1545,61.8498,62.1385,216434.0
2019-12-03 10:40:00,77.51,77.56,77.3,77.33,107386.0,62.1385,62.1785,61.9701,61.9941,107386.0
2019-12-03 10:50:00,77.27,77.56,77.27,77.44,50247.0,61.946,62.1785,61.946,62.0823,50247.0
2019-12-03 11:00:00,77.44,77.7,77.43,77.51,88047.0,62.0823,62.2908,62.0743,62.1385,88047.0
2019-12-03 11:10:00,77.5,77.7,77.5,77.65,81909.0,62.1304,62.2908,62.1304,62.2507,81909.0
2019-12-03 11:20:00,77.66,77.7,77.59,77.7,54418.0,62.2587,62.2908,62.2026,62.2908,54418.0
2019-12-03 11:30:00,77.7,77.7,77.51,77.56,72297.0,62.2908,62.2908,62.1385,62.1785,72297.0
2019-12-03 11:40:00,77.55,77.83,77.52,77.68,105542.0,62.1705,62.395,62.1465,62.2747,105542.0
2019-12-03 11:50:00,77.68,77.69,77.55,77.6,30748.0,62.2747,62.2828,62.1705,62.2106,30748.0
2019-12-03 12:00:00,77.62,77.68,77.46,77.61,70217.0,62.2266,62.2747,62.0984,62.2186,70217.0
2019-12-03 12:10:00,77.61,77.65,77.51,77.56,33627.0,62.2186,62.2507,62.1385,62.1785,33627.0
2019-12-03 12:20:00,77.55,77.69,77.53,77.61,17464.0,62.1705,62.2828,62.1545,62.2186,17464.0
2019-12-03 12:30:00,77.61,77.7,77.58,77.68,21437.0,62.2186,62.2908,62.1946,62.2747,21437.0
2019-12-03 12:40:00,77.68,77.68,77.53,77.59,18316.0,62.2747,62.2747,62.1545,62.2026,18316.0
2019-12-03 12:50:00,77.6,77.67,77.56,77.59,22200.0,62.2106,62.2667,62.1785,62.2026,22200.0
2019-12-03 13:00:00,77.59,77.63,77.55,77.55,62221.0,62.2026,62.2347,62.1705,62.1705,62221.0
2019-12-03 13:10:00,77.55,77.68,77.53,77.66,29419.0,62.1705,62.2747,62.1545,62.2587,29419.0
2019-12-03 13:20:00,77.65,77.65,77.55,77.63,31478.0,62.2507,62.2507,62.1705,62.2347,31478.0
2019-12-03 13:30:00,77.63,77.71,77.63,77.69,27177.0,62.2347,62.2988,62.2347,62.2828,27177.0
2019-12-03 13:40:00,77.69,77.83,77.68,77.74,52392.0,62.2828,62.395,62.2747,62.3228,52392.0
2019-12-03 13:50:00,77.7,77.85,77.64,77.84,60714.0,62.2908,62.411,62.2427,62.403,60714.0
2019-12-03 14:00:00,77.84,77.95,77.73,77.73,33859.0,62.403,62.4912,62.3148,62.3148,33859.0
2019-12-03 14:10:00,77.77,77.89,77.73,77.86,35679.0,62.3469,62.4431,62.3148,62.419,35679.0
2019-12-03 14:20:00,77.86,77.87,77.7,77.75,27819.0,62.419,62.4271,62.2908,62.3309,27819.0
2019-12-03 14:30:00,77.75,77.81,77.69,77.8,33758.0,62.3309,62.379,62.2828,62.3709,33758.0
2019-12-03 14:40:00,77.79,77.95,77.79,77.86,72126.0,62.3629,62.4912,62.3629,62.419,72126.0
2019-12-03 14:50:00,77.86,77.89,77.79,77.84,32336.0,62.419,62.4431,62.3629,62.403,32336.0
2019-12-03 15:00:00,77.85,77.94,77.82,77.91,41074.0,62.411,62.4832,62.387,62.4591,41074.0
2019-12-03 15:10:00,77.89,78.04,77.89,77.93,60849.0,62.4431,62.5633,62.4431,62.4752,60849.0
2019-12-03 15:20:00,77.93,78.16,77.93,78.09,106815.0,62.4752,62.6595,62.4752,62.6034,106815.0
2019-12-03 15:30:00,78.1,78.16,77.9,77.92,133364.0,62.6114,62.6595,62.4511,62.4671,133364.0
2019-12-03 15:40:00,77.92,78.03,77.89,78.02,103128.0,62.4671,62.5553,62.4431,62.5473,103128.0
2019-12-03 15:50:00,78.02,78.18,78.01,78.1,270755.0,62.5473,62.6756,62.5393,62.6114,270755.0
2019-12-04 09:30:00,78.65,79.15,78.3,78.9,112743.0,63.0524,63.4532,62.7718,63.2528,112743.0
2019-12-04 09:40:00,78.91,78.97,78.56,78.73,69629.0,63.2608,63.3089,62.9802,63.1165,69629.0
2019-12-04 09:50:00,78.74,78.79,78.54,78.76,42407.0,63.1245,63.1646,62.9642,63.1406,42407.0
2019-12-04 10:00:00,78.73,78.85,78.65,78.7,45480.0,63.1165,63.2127,63.0524,63.0925,45480.0
2019-12-04 10:10:00,78.7,78.96,78.58,78.96,52710.0,63.0925,63.3009,62.9963,63.3009,52710.0
2019-12-04 10:20:00,78.97,79.09,78.85,79.03,123114.0,63.3089,63.4051,63.2127,63.357,123114.0
2019-12-04 10:30:00,79.03,79.24,79.03,79.07,53964.0,63.357,63.5254,63.357,63.3891,53964.0
2019-12-04 10:40:00,79.07,79.2,78.98,79.05,47691.0,63.3891,63.4933,63.3169,63.373,47691.0
2019-12-04 10:50:00,79.04,79.15,78.99,79.07,45642.0,63.365,63.4532,63.3249,63.3891,45642.0
2019-12-04 11:00:00,79.09,79.14,78.93,78.93,45323.0,63.4051,63.4452,63.2768,63.2768,45323.0
2019-12-04 11:10:00,78.93,78.94,78.85,78.87,36259.0,63.2768,63.2849,63.2127,63.2287,36259.0
2019-12-04 11:20:00,78.86,78.95,78.82,78.89,55915.0,63.2207,63.2929,63.1887,63.2448,55915.0
2019-12-04 11:30:00,78.9,79.29,78.89,79.14,111635.0,63.2528,63.5654,63.2448,63.4452,111635.0
2019-12-04 11:40:00,79.14,79.26,79.08,79.1,39834.0,63.4452,63.5414,63.3971,63.4131,39834.0
2019-12-04 11:50:00,79.09,79.21,79.05,79.2,35506.0,63.4051,63.5013,63.373,63.4933,35506.0
2019-12-04 12:00:00,79.19,79.24,78.99,79.01,70924.0,63.4853,63.5254,63.3249,63.341,70924.0
2019-12-04 12:10:00,79.0,79.07,78.96,78.98,42416.0,63.333,63.3891,63.3009,63.3169,42416.0
2019-12-04 12:20:00,79.0,79.11,78.97,79.11,32393.0,63.333,63.4211,63.3089,63.4211,32393.0
2019-12-04 12:30:00,79.11,79.14,79.08,79.11,16192.0,63.4211,63.4452,63.3971,63.4211,16192.0
2019-12-04 12:40:00,79.12,79.34,79.11,79.34,32152.0,63.4292,63.6055,63.4211,63.6055,32152.0
2019-12-04 12:50:00,79.34,79.5,79.33,79.5,65324.0,63.6055,63.7338,63.5975,63.7338,65324.0
2019-12-04 13:00:00,79.49,79.6,79.49,79.58,39765.0,63.7258,63.814,63.7258,63.7979,39765.0
2019-12-04 13:10:00,79.57,79.58,79.43,79.49,50601.0,63.7899,63.7979,63.6777,63.7258,50601.0
2019-12-04 13:20:00,79.48,79.5,79.16,79.16,39493.0,63.7178,63.7338,63.4612,63.4612,39493.0
2019-12-04 13:30:00,79.15,79.15,78.97,79.03,32186.0,63.4532,63.4532,63.3089,63.357,32186.0
2019-12-04 13:40:00,79.03,79.2,79.03,79.16,41070.0,63.357,63.4933,63.357,63.4612,41070.0
2019-12-04 13:50:00,79.17,79.19,79.11,79.14,19703.0,63.4692,63.4853,63.4211,63.4452,19703.0
2019-12-04 14:00:00,79.14,79.17,79.07,79.13,55635.0,63.4452,63.4692,63.3891,63.4372,55635.0
2019-12-04 14:10:00,79.15,79.27,79.09,79.12,24054.0,63.4532,63.5494,63.4051,63.4292,24054.0
2019-12-04 14:20:00,79.1,79.11,78.82,78.84,36718.0,63.4131,63.4211,63.1887,63.2047,36718.0
2019-12-04 14:30:00,78.84,78.95,78.81,78.88,31950.0,63.2047,63.2929,63.1806,63.2368,31950.0
2019-12-04 14:40:00,78.88,79.05,78.88,79.01,37686.0,63.2368,63.373,63.2368,63.341,37686.0
2019-12-04 14:50:00,79.01,79.18,78.98,79.14,44252.0,63.341,63.4773,63.3169,63.4452,44252.0
2019-12-04 15:00:00,79.14,79.32,79.13,79.29,54677.0,63.4452,63.5895,63.4372,63.5654,54677.0
2019-12-04 15:10:00,79.3,79.35,79.26,79.29,59358.0,63.5735,63.6135,63.5414,63.5654,59358.0
2019-12-04 15:20:00,79.28,79.36,79.24,79.36,54485.0,63.5574,63.6216,63.5254,63.6216,54485.0
2019-12-04 15:30:00,79.36,79.48,79.36,79.45,93336.0,63.6216,63.7178,63.6216,63.6937,93336.0
2019-12-04 15:40:00,79.45,79.47,79.36,79.42,85471.0,63.6937,63.7098,63.6216,63.6697,85471.0
2019-12-04 15:50:00,79.43,79.45,79.0,79.19,233782.0,63.6777,63.6937,63.333,63.4853,233782.0
2019-12-05 09:30:00,78.91,79.88,78.89,79.69,95339.0,63.2608,64.0384,63.2448,63.8861,95339.0
2019-12-05 09:40:00,79.64,79.94,79.5,79.8,53572.0,63.846,64.0865,63.7338,63.9743,53572.0
2019-12-05 09:50:00,79.81,79.9,79.61,79.75,46916.0,63.9823,64.0545,63.822,63.9342,46916.0
2019-12-05 10:00:00,79.71,80.17,79.61,79.81,190115.0,63.9022,64.2709,63.822,63.9823,190115.0
2019-12-05 10:10:00,79.77,80.0,79.62,79.98,120855.0,63.9503,64.1346,63.83,64.1186,120855.0
2019-12-05 10:20:00,79.98,80.09,79.85,79.94,34368.0,64.1186,64.2068,64.0144,64.0865,34368.0
2019-12-05 10:30:00,79.93,80.18,79.89,80.01,65593.0,64.0785,64.2789,64.0465,64.1427,65593.0
2019-12-05 10:40:00,80.0,80.11,79.69,79.75,34104.0,64.1346,64.2228,63.8861,63.9342,34104.0
2019-12-05 10:50:00,79.76,80.15,79.7,80.12,100255.0,63.9422,64.2549,63.8941,64.2308,100255.0
2019-12-05 11:00:00,80.12,80.19,80.04,80.05,49230.0,64.2308,64.287,64.1667,64.1747,49230.0
2019-12-05 11:10:00,80.08,80.2,80.08,80.13,36592.0,64.1988,64.295,64.1988,64.2389,36592.0
2019-12-05 11:20:00,80.12,80.15,79.91,80.02,62848.0,64.2308,64.2549,64.0625,64.1507,62848.0
2019-12-05 11:30:00,80.03,80.13,79.95,79.99,38546.0,64.1587,64.2389,64.0946,64.1266,38546.0
2019-12-05 11:40:00,80.05,80.19,80.01,80.18,26366.0,64.1747,64.287,64.1427,64.2789,26366.0
2019-12-05 11:50:00,80.19,80.29,80.13,80.13,27578.0,64.287,64.3671,64.2389,64.2389,27578.0
2019-12-05 12:00:00,80.13,80.28,80.13,80.25,56872.0,64.2389,64.3591,64.2389,64.3351,56872.0
2019-12-05 12:10:00,80.25,80.3,80.14,80.19,27508.0,64.3351,64.3751,64.2469,64.287,27508.0
2019-12-05 12:20:00,80.19,80.29,80.14,80.25,41930.0,64.287,64.3671,64.2469,64.3351,41930.0
2019-12-05 12:30:00,80.27,80.28,80.14,80.21,34801.0,64.3511,64.3591,64.2469,64.303,34801.0
2019-12-05 12:40:00,80.21,80.28,80.1,80.15,33555.0,64.303,64.3591,64.2148,64.2549,33555.0
2019-12-05 12:50:00,80.14,80.22,80.06,80.08,24370.0,64.2469,64.311,64.1827,64.1988,24370.0
2019-12-05 13:00:00,80.08,80.1,79.94,79.95,22289.0,64.1988,64.2148,64.0865,64.0946,22289.0
2019-12-05 13:10:00,79.94,80.03,79.9,80.0,28334.0,64.0865,64.1587,64.0545,64.1346,28334.0
2019-12-05 13:20:00,80.02,80.1,79.93,80.01,69590.0,64.1507,64.2148,64.0785,64.1427,69590.0
2019-12-05 13:30:00,80.02,80.25,80.02,80.23,27410.0,64.1507,64.3351,64.1507,64.319,27410.0
2019-12-05 13:40:00,80.25,80.28,80.19,80.22,24419.0,64.3351,64.3591,64.287,64.311,24419.0
2019-12-05 13:50:00,80.22,80.3,80.0,80.07,34345.0,64.311,64.3751,64.1346,64.1908,34345.0
2019-12-05 14:00:00,80.07,80.13,79.79,79.84,31091.0,64.1908,64.2389,63.9663,64.0064,31091.0
2019-12-05 14:10:00,79.86,80.11,79.84,80.04,30536.0,64.0224,64.2228,64.0064,64.1667,30536.0
2019-12-05 14:20:00,80.05,80.11,80.01,80.08,24844.0,64.1747,64.2228,64.1427,64.1988,24844.0
2019-12-05 14:30:00,80.08,80.2,80.07,80.14,33151.0,64.1988,64.295,64.1908,64.2469,33151.0
2019-12-05 14:40:00,80.15,80.35,80.14,80.34,33049.0,64.2549,64.4152,64.2469,64.4072,33049.0
2019-12-05 14:50:00,80.34,80.37,79.98,80.14,66632.0,64.4072,64.4313,64.1186,64.2469,66632.0
2019-12-05 15:00:00,80.16,80.23,80.13,80.17,30690.0,64.2629,64.319,64.2389,64.2709,30690.0
2019-12-05 15:10:00,80.17,80.26,80.14,80.17,41349.0,64.2709,64.3431,64.2469,64.2709,41349.0
2019-12-05 15:20:00,80.18,80.25,80.08,80.12,50577.0,64.2789,64.3351,64.1988,64.2308,50577.0
2019-12-05 15:30:00,80.11,80.33,80.11,80.21,60783.0,64.2228,64.3992,64.2228,64.303,60783.0
2019-12-05 15:40:00,80.21,80.29,80.2,80.24,85000.0,64.303,64.3671,64.295,64.327,85000.0
2019-12-05 15:50:00,80.25,80.34,80.15,80.32,245504.0,64.3351,64.4072,64.2549,64.3912,245504.0
2019-12-06 09:30:00,81.23,81.94,81.22,81.86,193683.0,65.1207,65.6899,65.1127,65.6258,193683.0
2019-12-06 09:40:00,81.86,82.09,81.76,81.86,128821.0,65.6258,65.8102,65.5456,65.6258,128821.0
2019-12-06 09:50:00,81.83,81.97,81.79,81.92,73962.0,65.6017,65.714,65.5697,65.6739,73962.0
2019-12-06 10:00:00,81.91,82.3,81.89,82.23,95964.0,65.6659,65.9785,65.6498,65.9224,95964.0
2019-12-06 10:10:00,82.26,82.36,81.95,82.05,146269.0,65.9464,66.0266,65.6979,65.7781,146269.0
2019-12-06 10:20:00,82.06,82.13,81.98,82.04,43426.0,65.7861,65.8422,65.722,65.7701,43426.0
2019-12-06 10:30:00,82.03,82.31,82.02,82.28,53540.0,65.7621,65.9865,65.754,65.9625,53540.0
2019-12-06 10:40:00,82.27,82.32,82.17,82.24,63436.0,65.9545,65.9945,65.8743,65.9304,63436.0
2019-12-06 10:50:00,82.23,82.27,82.03,82.03,69644.0,65.9224,65.9545,65.7621,65.7621,69644.0
2019-12-06 11:00:00,82.03,82.1,81.98,82.03,51120.0,65.7621,65.8182,65.722,65.7621,51120.0
2019-12-06 11:10:00,82.01,82.01,81.72,81.73,68949.0,65.746,65.746,65.5135,65.5216,68949.0
2019-12-06 11:20:00,81.72,81.88,81.69,81.71,56709.0,65.5135,65.6418,65.4895,65.5055,56709.0
2019-12-06 11:30:00,81.71,81.86,81.66,81.78,78578.0,65.5055,65.6258,65.4654,65.5616,78578.0
2019-12-06 11:40:00,81.79,81.93,81.75,81.89,25818.0,65.5697,65.6819,65.5376,65.6498,25818.0
2019-12-06 11:50:00,81.89,82.0,81.86,81.97,38542.0,65.6498,65.738,65.6258,65.714,38542.0
2019-12-06 12:00:00,81.96,82.02,81.83,81.92,168190.0,65.7059,65.754,65.6017,65.6739,168190.0
2019-12-06 12:10:00,81.93,81.98,81.9,81.95,38069.0,65.6819,65.722,65.6578,65.6979,38069.0
2019-12-06 12:20:00,81.97,82.18,81.96,82.16,28274.0,65.714,65.8823,65.7059,65.8663,28274.0
2019-12-06 12:30:00,82.17,82.29,82.14,82.29,33164.0,65.8743,65.9705,65.8502,65.9705,33164.0
2019-12-06 12:40:00,82.28,82.33,82.22,82.25,38542.0,65.9625,66.0026,65.9144,65.9384,38542.0
2019-12-06 12:50:00,82.24,82.4,82.23,82.4,40931.0,65.9304,66.0587,65.9224,66.0587,40931.0
2019-12-06 13:00:00,82.41,82.49,82.39,82.45,34485.0,66.0667,66.1308,66.0507,66.0988,34485.0
2019-12-06 13:10:00,82.45,82.49,82.31,82.34,33443.0,66.0988,66.1308,65.9865,66.0106,33443.0
2019-12-06 13:20:00,82.35,82.38,82.29,82.32,32874.0,66.0186,66.0426,65.9705,65.9945,32874.0
2019-12-06 13:30:00,82.32,82.34,82.16,82.17,34411.0,65.9945,66.0106,65.8663,65.8743,34411.0
2019-12-06 13:40:00,82.18,82.19,81.96,82.07,43301.0,65.8823,65.8903,65.7059,65.7941,43301.0
2019-12-06 13:50:00,82.08,82.08,81.94,82.01,35194.0,65.8021,65.8021,65.6899,65.746,35194.0
2019-12-06 14:00:00,82.02,82.06,81.92,81.98,26925.0,65.754,65.7861,65.6739,65.722,26925.0
2019-12-06 14:10:00,81.98,81.98,81.88,81.9,36458.0,65.722,65.722,65.6418,65.6578,36458.0
2019-12-06 14:20:00,81.9,81.97,81.83,81.94,64562.0,65.6578,65.714,65.6017,65.6899,64562.0
2019-12-06 14:30:00,81.95,81.98,81.78,81.88,43920.0,65.6979,65.722,65.5616,65.6418,43920.0
2019-12-06 14:40:00,81.87,81.87,81.7,81.74,29644.0,65.6338,65.6338,65.4975,65.5296,29644.0
2019-12-06 14:50:00,81.75,81.8,81.72,81.79,26924.0,65.5376,65.5777,65.5135,65.5697,26924.0
2019-12-06 15:00:00,81.8,81.89,81.75,81.89,35912.0,65.5777,65.6498,65.5376,65.6498,35912.0
2019-12-06 15:10:00,81.9,81.95,81.86,81.88,63570.0,65.6578,65.6979,65.6258,65.6418,63570.0
2019-12-06 15:20:00,81.88,81.95,81.86,81.91,72985.0,65.6418,65.6979,65.6258,65.6659,72985.0
2019-12-06 15:30:00,81.91,82.12,81.89,82.04,96293.0,65.6659,65.8342,65.6498,65.7701,96293.0
2019-12-06 15:40:00,82.05,82.18,82.04,82.05,156525.0,65.7781,65.8823,65.7701,65.7781,156525.0
2019-12-06 15:50:00,82.05,82.1,81.96,82.05,332130.0,65.7781,65.8182,65.7059,65.7781,332130.0
2019-12-09 09:30:00,81.73,82.5,81.47,82.49,117842.0,65.5216,66.1389,65.3131,66.1308,117842.0
2019-12-09 09:40:00,82.47,82.51,82.27,82.36,36762.0,66.1148,66.1469,65.9545,66.0266,36762.0
2019-12-09 09:50:00,82.33,82.41,82.17,82.34,30431.0,66.0026,66.0667,65.8743,66.0106,30431.0
2019-12-09 10:00:00,82.34,82.64,82.15,82.64,44990.0,66.0106,66.2511,65.8583,66.2511,44990.0
2019-12-09 10:10:00,82.64,82.67,82.5,82.54,29787.0,66.2511,66.2751,66.1389,66.1709,29787.0
2019-12-09 10:20:00,82.53,82.57,82.36,82.4,34699.0,66.1629,66.195,66.0266,66.0587,34699.0
2019-12-09 10:30:00,82.4,82.6,82.36,82.59,48930.0,66.0587,66.219,66.0266,66.211,48930.0
2019-12-09 10:40:00,82.59,82.83,82.55,82.6,45605.0,66.211,66.4034,66.1789,66.219,45605.0
2019-12-09 10:50:00,82.6,82.67,82.54,82.64,21926.0,66.219,66.2751,66.1709,66.2511,21926.0
2019-12-09 11:00:00,82.62,82.79,82.62,82.79,29166.0,66.2351,66.3713,66.2351,66.3713,29166.0
2019-12-09 11:10:00,82.78,83.01,82.77,82.85,46448.0,66.3633,66.5477,66.3553,66.4194,46448.0
2019-12-09 11:20:00,82.86,83.11,82.86,83.03,76101.0,66.4275,66.6279,66.4275,66.5637,76101.0
2019-12-09 11:30:00,83.03,83.28,83.02,83.23,49319.0,66.5637,66.7642,66.5557,66.7241,49319.0
2019-12-09 11:40:00,83.24,83.41,83.24,83.41,55668.0,66.7321,66.8684,66.7321,66.8684,55668.0
2019-12-09 11:50:00,83.41,83.5,83.15,83.3,59053.0,66.8684,66.9405,66.6599,66.7802,59053.0
2019-12-09 12:00:00,83.29,83.46,83.26,83.34,52755.0,66.7722,66.9085,66.7481,66.8123,52755.0
2019-12-09 12:10:00,83.37,83.63,83.34,83.59,58927.0,66.8363,67.0448,66.8123,67.0127,58927.0
2019-12-09 12:20:00,83.6,83.65,83.38,83.43,85688.0,67.0207,67.0608,66.8443,66.8844,85688.0
2019-12-09 12:30:00,83.41,83.42,83.19,83.22,20573.0,66.8684,66.8764,66.692,66.7161,20573.0
2019-12-09 12:40:00,83.23,83.25,83.21,83.23,17638.0,66.7241,66.7401,66.708,66.7241,17638.0
2019-12-09 12:50:00,83.23,83.32,83.13,83.3,24975.0,66.7241,66.7962,66.6439,66.7802,24975.0
2019-12-09 13:00:00,83.3,83.34,83.18,83.34,14122.0,66.7802,66.8123,66.684,66.8123,14122.0
2019-12-09 13:10:00,83.34,83.4,83.27,83.39,28741.0,66.8123,66.8604,66.7561,66.8523,28741.0
2019-12-09 13:20:00,83.41,83.46,83.34,83.45,28100.0,66.8684,66.9085,66.8123,66.9005,28100.0
2019-12-09 13:30:00,83.44,83.49,83.39,83.42,24211.0,66.8924,66.9325,66.8523,66.8764,24211.0
2019-12-09 13:40:00,83.41,83.49,83.37,83.43,23596.0,66.8684,66.9325,66.8363,66.8844,23596.0
2019-12-09 13:50:00,83.45,83.47,83.3,83.32,37310.0,66.9005,66.9165,66.7802,66.7962,37310.0
2019-12-09 14:00:00,83.32,83.32,83.1,83.12,33817.0,66.7962,66.7962,66.6199,66.6359,33817.0
2019-12-09 14:10:00,83.12,83.26,83.1,83.21,101001.0,66.6359,66.7481,66.6199,66.708,101001.0
2019-12-09 14:20:00,83.21,83.25,83.1,83.13,76593.0,66.708,66.7401,66.6199,66.6439,76593.0
2019-12-09 14:30:00,83.13,83.13,82.84,82.9,50315.0,66.6439,66.6439,66.4114,66.4595,50315.0
2019-12-09 14:40:00,82.9,82.95,82.83,82.88,26337.0,66.4595,66.4996,66.4034,66.4435,26337.0
2019-12-09 14:50:00,82.88,82.98,82.78,82.98,32087.0,66.4435,66.5237,66.3633,66.5237,32087.0
2019-12-09 15:00:00,82.97,82.98,82.88,82.91,31434.0,66.5156,66.5237,66.4435,66.4675,31434.0
2019-12-09 15:10:00,82.92,82.93,82.8,82.83,36216.0,66.4756,66.4836,66.3794,66.4034,36216.0
2019-12-09 15:20:00,82.83,82.84,82.75,82.8,37332.0,66.4034,66.4114,66.3393,66.3794,37332.0
2019-12-09 15:30:00,82.79,82.8,82.63,82.7,70936.0,66.3713,66.3794,66.2431,66.2992,70936.0
2019-12-09 15:40:00,82.7,82.73,82.66,82.7,81736.0,66.2992,66.3232,66.2671,66.2992,81736.0
2019-12-09 15:50:00,82.71,82.72,82.51,82.58,235441.0,66.3072,66.3152,66.1469,66.203,235441.0
2019-12-10 09:30:00,82.55,82.69,82.29,82.36,82151.0,66.1789,66.2912,65.9705,66.0266,82151.0
2019-12-10 09:40:00,82.42,82.5,82.28,82.44,27562.0,66.0747,66.1389,65.9625,66.0908,27562.0
2019-12-10 09:50:00,82.47,82.96,82.43,82.81,92029.0,66.1148,66.5076,66.0827,66.3874,92029.0
2019-12-10 10:00:00,82.82,83.14,82.8,83.08,42291.0,66.3954,66.6519,66.3794,66.6038,42291.0
2019-12-10 10:10:00,83.09,83.13,82.95,83.03,27058.0,66.6118,66.6439,66.4996,66.5637,27058.0
2019-12-10 10:20:00,83.01,83.16,82.99,83.15,29980.0,66.5477,66.668,66.5317,66.6599,29980.0
2019-12-10 10:30:00,83.15,83.15,82.83,82.86,21452.0,66.6599,66.6599,66.4034,66.4275,21452.0
2019-12-10 10:40:00,82.89,83.01,82.83,83.0,69886.0,66.4515,66.5477,66.4034,66.5397,69886.0
2019-12-10 10:50:00,82.98,83.12,82.88,83.11,18330.0,66.5237,66.6359,66.4435,66.6279,18330.0
2019-12-10 11:00:00,83.13,83.13,82.86,83.05,24133.0,66.6439,66.6439,66.4275,66.5798,24133.0
2019-12-10 11:10:00,83.05,83.18,83.0,83.12,22068.0,66.5798,66.684,66.5397,66.6359,22068.0
2019-12-10 11:20:00,83.12,83.15,83.0,83.15,21620.0,66.6359,66.6599,66.5397,66.6599,21620.0
2019-12-10 11:30:00,83.16,83.2,83.14,83.18,19137.0,66.668,66.7,66.6519,66.684,19137.0
2019-12-10 11:40:00,83.17,83.21,83.09,83.1,17173.0,66.676,66.708,66.6118,66.6199,17173.0
2019-12-10 11:50:00,83.11,83.23,83.08,83.23,38918.0,66.6279,66.7241,66.6038,66.7241,38918.0
2019-12-10 12:00:00,83.22,83.37,83.0,83.01,44067.0,66.7161,66.8363,66.5397,66.5477,44067.0
2019-12-10 12:10:00,83.02,83.16,83.0,83.04,26858.0,66.5557,66.668,66.5397,66.5718,26858.0
2019-12-10 12:20:00,83.02,83.04,82.95,83.01,23694.0,66.5557,66.5718,66.4996,66.5477,23694.0
2019-12-10 12:30:00,83.01,83.13,82.99,83.01,16587.0,66.5477,66.6439,66.5317,66.5477,16587.0
2019-12-10 12:40:00,83.0,83.02,82.89,82.91,16944.0,66.5397,66.5557,66.4515,66.4675,16944.0
2019-12-10 12:50:00,82.9,83.09,82.88,83.03,22400.0,66.4595,66.6118,66.4435,66.5637,22400.0
2019-12-10 13:00:00,83.06,83.1,83.02,83.1,18367.0,66.5878,66.6199,66.5557,66.6199,18367.0
2019-12-10 13:10:00,83.11,83.21,83.1,83.15,18452.0,66.6279,66.708,66.6199,66.6599,18452.0
2019-12-10 13:20:00,83.14,83.29,83.14,83.25,22683.0,66.6519,66.7722,66.6519,66.7401,22683.0
2019-12-10 13:30:00,83.25,83.34,83.22,83.24,24809.0,66.7401,66.8123,66.7161,66.7321,24809.0
2019-12-10 13:40:00,83.2,83.2,82.99,83.05,23478.0,66.7,66.7,66.5317,66.5798,23478.0
2019-12-10 13:50:00,83.05,83.06,82.94,83.01,17164.0,66.5798,66.5878,66.4916,66.5477,17164.0
2019-12-10 14:00:00,83.03,83.03,82.91,82.99,26514.0,66.5637,66.5637,66.4675,66.5317,26514.0
2019-12-10 14:10:00,82.99,83.06,82.98,83.05,26521.0,66.5317,66.5878,66.5237,66.5798,26521.0
2019-12-10 14:20:00,83.05,83.27,83.03,83.23,29654.0,66.5798,66.7561,66.5637,66.7241,29654.0
2019-12-10 14:30:00,83.25,83.25,83.02,83.03,25021.0,66.7401,66.7401,66.5557,66.5637,25021.0
2019-12-10 14:40:00,83.03,83.14,83.01,83.11,58295.0,66.5637,66.6519,66.5477,66.6279,58295.0
2019-12-10 14:50:00,83.11,83.17,83.08,83.13,35700.0,66.6279,66.676,66.6038,66.6439,35700.0
2019-12-10 15:00:00,83.13,83.15,83.01,83.02,58804.0,66.6439,66.6599,66.5477,66.5557,58804.0
2019-12-10 15:10:00,83.02,83.14,83.01,83.03,21409.0,66.5557,66.6519,66.5477,66.5637,21409.0
2019-12-10 15:20:00,83.02,83.03,82.91,83.02,29221.0,66.5557,66.5637,66.4675,66.5557,29221.0
2019-12-10 15:30:00,83.03,83.04,82.88,82.98,57047.0,66.5637,66.5718,66.4435,66.5237,57047.0
2019-12-10 15:40:00,82.98,83.03,82.93,82.97,68378.0,66.5237,66.5637,66.4836,66.5156,68378.0
2019-12-10 15:50:00,82.97,82.98,82.79,82.86,161030.0,66.5156,66.5237,66.3713,66.4275,161030.0
2019-12-11 09:30:00,82.58,82.93,82.02,82.81,98069.0,66.203,66.4836,65.754,66.3874,98069.0
2019-12-11 09:40:00,82.81,83.19,82.72,83.19,50329.0,66.3874,66.692,66.3152,66.692,50329.0
2019-12-11 09:50:00,83.24,83.44,83.03,83.38,52231.0,66.7321,66.8924,66.5637,66.8443,52231.0
2019-12-11 10:00:00,83.39,83.54,83.25,83.29,72790.0,66.8523,66.9726,66.7401,66.7722,72790.0
2019-12-11 10:10:00,83.29,83.43,83.23,83.41,31850.0,66.7722,66.8844,66.7241,66.8684,31850.0
2019-12-11 10:20:00,83.42,83.46,83.27,83.32,33506.0,66.8764,66.9085,66.7561,66.7962,33506.0
2019-12-11 10:30:00,83.28,83.31,83.09,83.13,27716.0,66.7642,66.7882,66.6118,66.6439,27716.0
2019-12-11 10:40:00,83.12,83.25,83.07,83.23,48934.0,66.6359,66.7401,66.5958,66.7241,48934.0
2019-12-11 10:50:00,83.22,83.54,83.21,83.42,34971.0,66.7161,66.9726,66.708,66.8764,34971.0
2019-12-11 11:00:00,83.41,83.75,83.25,83.72,38886.0,66.8684,67.141,66.7401,67.1169,38886.0
2019-12-11 11:10:00,83.7,83.78,83.67,83.69,36871.0,67.1009,67.165,67.0768,67.0929,36871.0
2019-12-11 11:20:00,83.69,83.75,83.55,83.55,46036.0,67.0929,67.141,66.9806,66.9806,46036.0
2019-12-11 11:30:00,83.55,83.69,83.54,83.63,61754.0,66.9806,67.0929,66.9726,67.0448,61754.0
2019-12-11 11:40:00,83.63,83.8,83.52,83.77,27608.0,67.0448,67.181,66.9566,67.157,27608.0
2019-12-11 11:50:00,83.77,83.89,83.63,83.81,79479.0,67.157,67.2532,67.0448,67.1891,79479.0
2019-12-11 12:00:00,83.8,83.96,83.79,83.9,48218.0,67.181,67.3093,67.173,67.2612,48218.0
2019-12-11 12:10:00,83.89,83.9,83.74,83.81,15249.0,67.2532,67.2612,67.1329,67.1891,15249.0
2019-12-11 12:20:00,83.81,83.81,83.6,83.73,32763.0,67.1891,67.1891,67.0207,67.1249,32763.0
2019-12-11 12:30:00,83.72,83.85,83.7,83.84,16070.0,67.1169,67.2211,67.1009,67.2131,16070.0
2019-12-11 12:40:00,83.83,83.88,83.81,83.83,21460.0,67.2051,67.2452,67.1891,67.2051,21460.0
2019-12-11 12:50:00,83.83,83.89,83.81,83.84,16186.0,67.2051,67.2532,67.1891,67.2131,16186.0
2019-12-11 13:00:00,83.84,83.93,83.82,83.91,14389.0,67.2131,67.2853,67.1971,67.2692,14389.0
2019-12-11 13:10:00,83.9,83.95,83.89,83.9,17248.0,67.2612,67.3013,67.2532,67.2612,17248.0
2019-12-11 13:20:00,83.9,83.95,83.89,83.92,13291.0,67.2612,67.3013,67.2532,67.2772,13291.0
2019-12-11 13:30:00,83.92,83.93,83.87,83.87,14772.0,67.2772,67.2853,67.2372,67.2372,14772.0
2019-12-11 13:40:00,83.87,83.97,83.87,83.93,39026.0,67.2372,67.3173,67.2372,67.2853,39026.0
2019-12-11 13:50:00,83.94,83.96,83.8,83.89,70059.0,67.2933,67.3093,67.181,67.2532,70059.0
2019-12-11 14:00:00,83.89,84.02,83.89,84.01,25333.0,67.2532,67.3574,67.2532,67.3494,25333.0
2019-12-11 14:10:00,84.0,84.04,83.94,84.0,23020.0,67.3414,67.3734,67.2933,67.3414,23020.0
2019-12-11 14:20:00,83.99,84.06,83.99,84.01,20449.0,67.3334,67.3895,67.3334,67.3494,20449.0
2019-12-11 14:30:00,84.01,84.04,83.92,84.0,21506.0,67.3494,67.3734,67.2772,67.3414,21506.0
2019-12-11 14:40:00,84.0,84.05,83.95,84.02,31031.0,67.3414,67.3815,67.3013,67.3574,31031.0
2019-12-11 14:50:00,84.02,84.04,83.98,84.0,35761.0,67.3574,67.3734,67.3253,67.3414,35761.0
2019-12-11 15:00:00,84.0,84.02,83.9,83.91,57647.0,67.3414,67.3574,67.2612,67.2692,57647.0
2019-12-11 15:10:00,83.91,83.91,83.76,83.84,32816.0,67.2692,67.2692,67.149,67.2131,32816.0
2019-12-11 15:20:00,83.83,83.88,83.73,83.79,45686.0,67.2051,67.2452,67.1249,67.173,45686.0
2019-12-11 15:30:00,83.77,83.84,83.71,83.81,32393.0,67.157,67.2131,67.1089,67.1891,32393.0
2019-12-11 15:40:00,83.81,83.86,83.69,83.7,68100.0,67.1891,67.2291,67.0929,67.1009,68100.0
2019-12-11 15:50:00,83.72,83.86,83.71,83.81,152321.0,67.1169,67.2291,67.1089,67.1891,152321.0
2019-12-12 09:30:00,83.91,84.13,83.5,84.13,125546.0,67.2692,67.4456,66.9405,67.4456,125546.0
2019-12-12 09:40:00,84.11,84.12,83.93,83.98,39745.0,67.4296,67.4376,67.2853,67.3253,39745.0
2019-12-12 09:50:00,83.99,84.23,83.83,84.21,62700.0,67.3334,67.5258,67.2051,67.5097,62700.0
2019-12-12 10:00:00,84.24,84.92,84.23,84.78,104764.0,67.5338,68.0789,67.5258,67.9667,104764.0
2019-12-12 10:10:00,84.79,85.05,84.78,84.87,40913.0,67.9747,68.1831,67.9667,68.0388,40913.0
2019-12-12 10:20:00,84.84,84.99,84.75,84.92,31064.0,68.0148,68.135,67.9426,68.0789,31064.0
2019-12-12 10:30:00,84.94,84.96,84.55,84.58,36862.0,68.095,68.111,67.7823,67.8064,36862.0
2019-12-12 10:40:00,84.6,84.66,84.34,84.43,33914.0,67.8224,67.8705,67.6139,67.6861,33914.0
2019-12-12 10:50:00,84.43,84.73,84.42,84.68,30366.0,67.6861,67.9266,67.6781,67.8865,30366.0
2019-12-12 11:00:00,84.68,84.7,84.53,84.63,28368.0,67.8865,67.9026,67.7663,67.8464,28368.0
2019-12-12 11:10:00,84.62,84.77,84.59,84.73,23939.0,67.8384,67.9587,67.8144,67.9266,23939.0
2019-12-12 11:20:00,84.74,84.74,84.44,84.45,19098.0,67.9346,67.9346,67.6941,67.7021,19098.0
2019-12-12 11:30:00,84.44,84.51,84.32,84.39,40916.0,67.6941,67.7502,67.5979,67.654,40916.0
2019-12-12 11:40:00,84.39,84.6,84.27,84.48,33357.0,67.654,67.8224,67.5578,67.7262,33357.0
2019-12-12 11:50:00,84.46,84.57,84.24,84.43,24674.0,67.7101,67.7983,67.5338,67.6861,24674.0
2019-12-12 12:00:00,84.39,84.49,84.32,84.48,15882.0,67.654,67.7342,67.5979,67.7262,15882.0
2019-12-12 12:10:00,84.53,84.55,84.28,84.28,21429.0,67.7663,67.7823,67.5658,67.5658,21429.0
2019-12-12 12:20:00,84.29,84.32,84.12,84.16,46417.0,67.5739,67.5979,67.4376,67.4696,46417.0
2019-12-12 12:30:00,84.17,84.48,84.15,84.43,28238.0,67.4777,67.7262,67.4616,67.6861,28238.0
2019-12-12 12:40:00,84.43,84.57,84.36,84.52,43968.0,67.6861,67.7983,67.63,67.7583,43968.0
2019-12-12 12:50:00,84.52,84.71,84.52,84.61,30153.0,67.7583,67.9106,67.7583,67.8304,30153.0
2019-12-12 13:00:00,84.66,84.79,84.66,84.74,13868.0,67.8705,67.9747,67.8705,67.9346,13868.0
2019-12-12 13:10:00,84.72,84.8,84.72,84.8,12056.0,67.9186,67.9827,67.9186,67.9827,12056.0
2019-12-12 13:20:00,84.78,84.78,84.61,84.7,15473.0,67.9667,67.9667,67.8304,67.9026,15473.0
2019-12-12 13:30:00,84.7,84.74,84.56,84.56,11685.0,67.9026,67.9346,67.7903,67.7903,11685.0
2019-12-12 13:40:00,84.54,84.57,84.5,84.52,14014.0,67.7743,67.7983,67.7422,67.7583,14014.0
2019-12-12 13:50:00,84.53,84.66,84.53,84.66,16012.0,67.7663,67.8705,67.7663,67.8705,16012.0
2019-12-12 14:00:00,84.65,84.82,84.64,84.78,21442.0,67.8625,67.9988,67.8545,67.9667,21442.0
2019-12-12 14:10:00,84.81,84.85,84.68,84.8,26118.0,67.9907,68.0228,67.8865,67.9827,26118.0
2019-12-12 14:20:00,84.8,84.8,84.65,84.75,21198.0,67.9827,67.9827,67.8625,67.9426,21198.0
2019-12-12 14:30:00,84.74,85.25,84.69,84.96,90006.0,67.9346,68.3435,67.8945,68.111,90006.0
2019-12-12 14:40:00,85.0,85.2,84.94,85.09,82251.0,68.1431,68.3034,68.095,68.2152,82251.0
2019-12-12 14:50:00,85.11,85.34,85.05,85.24,59040.0,68.2312,68.4156,68.1831,68.3355,59040.0
2019-12-12 15:00:00,85.25,85.32,85.17,85.29,62365.0,68.3435,68.3996,68.2793,68.3755,62365.0
2019-12-12 15:10:00,85.3,85.3,85.18,85.27,57802.0,68.3836,68.3836,68.2874,68.3595,57802.0
2019-12-12 15:20:00,85.28,85.4,85.28,85.35,38750.0,68.3675,68.4637,68.3675,68.4236,38750.0
2019-12-12 15:30:00,85.36,85.39,85.11,85.2,50851.0,68.4317,68.4557,68.2312,68.3034,50851.0
2019-12-12 15:40:00,85.2,85.31,85.07,85.3,86534.0,68.3034,68.3916,68.1992,68.3836,86534.0
2019-12-12 15:50:00,85.31,85.55,85.19,85.34,550081.0,68.3916,68.584,68.2954,68.4156,550081.0
2019-12-13 09:30:00,85.5,85.5,84.65,84.76,92324.0,68.5439,68.5439,67.8625,67.9507,92324.0
2019-12-13 09:40:00,84.67,85.16,84.64,84.86,55236.0,67.8785,68.2713,67.8545,68.0308,55236.0
2019-12-13 09:50:00,84.86,85.07,84.79,84.91,40985.0,68.0308,68.1992,67.9747,68.0709,40985.0
2019-12-13 10:00:00,84.9,85.61,84.8,85.51,53282.0,68.0629,68.6321,67.9827,68.5519,53282.0
2019-12-13 10:10:00,85.53,85.58,85.26,85.47,68923.0,68.568,68.608,68.3515,68.5198,68923.0
2019-12-13 10:20:00,85.49,85.6,85.22,85.25,63631.0,68.5359,68.6241,68.3194,68.3435,63631.0
2019-12-13 10:30:00,85.24,85.24,84.45,84.53,99523.0,68.3355,68.3355,67.7021,67.7663,99523.0
2019-12-13 10:40:00,84.51,84.78,84.4,84.67,97269.0,67.7502,67.9667,67.662,67.8785,97269.0
2019-12-13 10:50:00,84.7,84.75,84.34,84.47,86007.0,67.9026,67.9426,67.6139,67.7182,86007.0
2019-12-13 11:00:00,84.48,84.49,84.06,84.15,102113.0,67.7262,67.7342,67.3895,67.4616,102113.0
2019-12-13 11:10:00,84.17,84.35,84.07,84.07,30540.0,67.4777,67.622,67.3975,67.3975,30540.0
2019-12-13 11:20:00,84.04,84.25,83.96,84.02,38902.0,67.3734,67.5418,67.3093,67.3574,38902.0
2019-12-13 11:30:00,84.0,84.3,83.98,84.29,35812.0,67.3414,67.5819,67.3253,67.5739,35812.0
2019-12-13 11:40:00,84.3,84.39,84.05,84.31,28057.0,67.5819,67.654,67.3815,67.5899,28057.0
2019-12-13 11:50:00,84.31,84.47,84.31,84.44,31300.0,67.5899,67.7182,67.5899,67.6941,31300.0
2019-12-13 12:00:00,84.44,84.73,84.28,84.67,145771.0,67.6941,67.9266,67.5658,67.8785,145771.0
2019-12-13 12:10:00,84.68,84.77,84.63,84.71,44353.0,67.8865,67.9587,67.8464,67.9106,44353.0
2019-12-13 12:20:00,84.71,84.8,84.65,84.79,18951.0,67.9106,67.9827,67.8625,67.9747,18951.0
2019-12-13 12:30:00,84.8,84.84,84.67,84.67,29163.0,67.9827,68.0148,67.8785,67.8785,29163.0
2019-12-13 12:40:00,84.68,84.8,84.63,84.78,21775.0,67.8865,67.9827,67.8464,67.9667,21775.0
2019-12-13 12:50:00,84.79,84.89,84.72,84.89,18307.0,67.9747,68.0549,67.9186,68.0549,18307.0
2019-12-13 13:00:00,84.9,84.93,84.72,84.8,24768.0,68.0629,68.0869,67.9186,67.9827,24768.0
2019-12-13 13:10:00,84.8,84.85,84.76,84.84,15786.0,67.9827,68.0228,67.9507,68.0148,15786.0
2019-12-13 13:20:00,84.83,84.87,84.81,84.82,10909.0,68.0068,68.0388,67.9907,67.9988,10909.0
2019-12-13 13:30:00,84.81,84.89,84.7,84.86,19217.0,67.9907,68.0549,67.9026,68.0308,19217.0
2019-12-13 13:40:00,84.87,84.87,84.74,84.79,18834.0,68.0388,68.0388,67.9346,67.9747,18834.0
2019-12-13 13:50:00,84.79,84.94,84.79,84.9,24139.0,67.9747,68.095,67.9747,68.0629,24139.0
2019-12-13 14:00:00,84.91,85.03,84.89,85.01,46623.0,68.0709,68.1671,68.0549,68.1511,46623.0
2019-12-13 14:10:00,85.01,85.08,84.93,84.93,17773.0,68.1511,68.2072,68.0869,68.0869,17773.0
2019-12-13 14:20:00,84.93,84.98,84.75,84.78,50883.0,68.0869,68.127,67.9426,67.9667,50883.0
2019-12-13 14:30:00,84.8,84.93,84.8,84.93,25736.0,67.9827,68.0869,67.9827,68.0869,25736.0
2019-12-13 14:40:00,84.92,84.96,84.82,84.88,21702.0,68.0789,68.111,67.9988,68.0469,21702.0
2019-12-13 14:50:00,84.87,84.92,84.78,84.82,31324.0,68.0388,68.0789,67.9667,67.9988,31324.0
2019-12-13 15:00:00,84.84,84.88,84.77,84.77,50509.0,68.0148,68.0469,67.9587,67.9587,50509.0
2019-12-13 15:10:00,84.77,84.83,84.66,84.8,66937.0,67.9587,68.0068,67.8705,67.9827,66937.0
2019-12-13 15:20:00,84.81,84.81,84.63,84.7,39612.0,67.9907,67.9907,67.8464,67.9026,39612.0
2019-12-13 15:30:00,84.7,84.75,84.68,84.7,69715.0,67.9026,67.9426,67.8865,67.9026,69715.0
2019-12-13 15:40:00,84.7,84.74,84.63,84.67,87473.0,67.9026,67.9346,67.8464,67.8785,87473.0
2019-12-13 15:50:00,84.68,84.84,84.67,84.79,152975.0,67.8865,68.0148,67.8785,67.9747,152975.0
2019-12-16 09:30:00,85.08,86.69,85.01,86.16,227441.0,68.6047,69.9029,68.5483,69.4756,227441.0
2019-12-16 09:40:00,86.17,86.4,85.81,86.03,85269.0,69.4836,69.6691,69.1934,69.3708,85269.0
2019-12-16 09:50:00,86.08,86.09,85.62,85.75,66191.0,69.4111,69.4191,69.0401,69.145,66191.0
2019-12-16 10:00:00,85.71,86.06,85.55,86.05,79371.0,69.1127,69.3949,68.9837,69.3869,79371.0
2019-12-16 10:10:00,86.06,86.24,85.96,86.22,61689.0,69.3949,69.5401,69.3143,69.524,61689.0
2019-12-16 10:20:00,86.25,86.32,86.14,86.23,56583.0,69.5482,69.6046,69.4595,69.532,56583.0
2019-12-16 10:30:00,86.23,86.42,86.09,86.21,100839.0,69.532,69.6852,69.4191,69.5159,100839.0
2019-12-16 10:40:00,86.22,86.32,86.22,86.28,64851.0,69.524,69.6046,69.524,69.5723,64851.0
2019-12-16 10:50:00,86.3,86.32,86.09,86.15,58788.0,69.5885,69.6046,69.4191,69.4675,58788.0
2019-12-16 11:00:00,86.13,86.37,86.13,86.37,93096.0,69.4514,69.6449,69.4514,69.6449,93096.0
2019-12-16 11:10:00,86.37,86.45,86.33,86.41,62201.0,69.6449,69.7094,69.6127,69.6772,62201.0
2019-12-16 11:20:00,86.43,86.43,86.23,86.38,107364.0,69.6933,69.6933,69.532,69.653,107364.0
2019-12-16 11:30:00,86.37,86.48,86.33,86.48,45607.0,69.6449,69.7336,69.6127,69.7336,45607.0
2019-12-16 11:40:00,86.48,86.56,86.39,86.55,52878.0,69.7336,69.7981,69.661,69.7901,52878.0
2019-12-16 11:50:00,86.55,86.58,86.4,86.53,39795.0,69.7901,69.8143,69.6691,69.7739,39795.0
2019-12-16 12:00:00,86.55,86.81,86.53,86.7,54194.0,69.7901,69.9997,69.7739,69.911,54194.0
2019-12-16 12:10:00,86.69,86.86,86.67,86.84,44039.0,69.9029,70.04,69.8868,70.0239,44039.0
2019-12-16 12:20:00,86.83,86.85,86.52,86.53,32926.0,70.0158,70.032,69.7659,69.7739,32926.0
2019-12-16 12:30:00,86.53,86.6,86.45,86.59,29620.0,69.7739,69.8304,69.7094,69.8223,29620.0
2019-12-16 12:40:00,86.59,86.59,86.43,86.43,17689.0,69.8223,69.8223,69.6933,69.6933,17689.0
2019-12-16 12:50:00,86.42,86.48,86.36,86.47,26682.0,69.6852,69.7336,69.6369,69.7256,26682.0
2019-12-16 13:00:00,86.49,86.53,86.41,86.53,16292.0,69.7417,69.7739,69.6772,69.7739,16292.0
2019-12-16 13:10:00,86.53,86.57,86.51,86.55,18294.0,69.7739,69.8062,69.7578,69.7901,18294.0
2019-12-16 13:20:00,86.55,86.61,86.54,86.59,22642.0,69.7901,69.8384,69.782,69.8223,22642.0
2019-12-16 13:30:00,86.6,86.6,86.55,86.57,16727.0,69.8304,69.8304,69.7901,69.8062,16727.0
2019-12-16 13:40:00,86.56,86.59,86.51,86.54,17260.0,69.7981,69.8223,69.7578,69.782,17260.0
2019-12-16 13:50:00,86.54,86.54,86.43,86.48,33568.0,69.782,69.782,69.6933,69.7336,33568.0
2019-12-16 14:00:00,86.47,86.53,86.44,86.46,30456.0,69.7256,69.7739,69.7014,69.7175,30456.0
2019-12-16 14:10:00,86.45,86.46,86.32,86.33,33579.0,69.7094,69.7175,69.6046,69.6127,33579.0
2019-12-16 14:20:00,86.32,86.34,86.15,86.16,43239.0,69.6046,69.6207,69.4675,69.4756,43239.0
2019-12-16 14:30:00,86.16,86.25,86.15,86.19,30002.0,69.4756,69.5482,69.4675,69.4998,30002.0
2019-12-16 14:40:00,86.18,86.27,86.15,86.17,43956.0,69.4917,69.5643,69.4675,69.4836,43956.0
2019-12-16 14:50:00,86.17,86.18,85.99,86.0,42785.0,69.4836,69.4917,69.3385,69.3466,42785.0
2019-12-16 15:00:00,85.99,86.21,85.98,86.11,52446.0,69.3385,69.5159,69.3304,69.4353,52446.0
2019-12-16 15:10:00,86.1,86.12,86.04,86.06,36085.0,69.4272,69.4433,69.3788,69.3949,36085.0
2019-12-16 15:20:00,86.06,86.16,86.03,86.04,45282.0,69.3949,69.4756,69.3708,69.3788,45282.0
2019-12-16 15:30:00,86.04,86.16,86.01,86.11,53932.0,69.3788,69.4756,69.3546,69.4353,53932.0
2019-12-16 15:40:00,86.11,86.15,86.04,86.06,84722.0,69.4353,69.4675,69.3788,69.3949,84722.0
2019-12-16 15:50:00,86.06,86.14,85.78,85.81,265217.0,69.3949,69.4595,69.1692,69.1934,265217.0
2019-12-17 09:30:00,85.75,85.88,84.55,85.7,123884.0,69.145,69.2498,68.1773,69.1047,123884.0
2019-12-17 09:40:00,85.75,85.8,85.54,85.68,45631.0,69.145,69.1853,68.9756,69.0885,45631.0
2019-12-17 09:50:00,85.69,85.73,85.29,85.4,51499.0,69.0966,69.1288,68.7741,68.8628,51499.0
2019-12-17 10:00:00,85.39,85.72,85.39,85.71,48732.0,68.8547,69.1208,68.8547,69.1127,48732.0
2019-12-17 10:10:00,85.7,85.96,85.59,85.91,63516.0,69.1047,69.3143,69.016,69.274,63516.0
2019-12-17 10:20:00,85.91,85.95,85.75,85.93,24423.0,69.274,69.3062,69.145,69.2901,24423.0
2019-12-17 10:30:00,85.92,86.09,85.83,86.04,27354.0,69.2821,69.4191,69.2095,69.3788,27354.0
2019-12-17 10:40:00,86.05,86.05,85.86,85.91,16609.0,69.3869,69.3869,69.2337,69.274,16609.0
2019-12-17 10:50:00,85.91,86.22,85.91,86.15,33857.0,69.274,69.524,69.274,69.4675,33857.0
2019-12-17 11:00:00,86.15,86.2,86.07,86.16,27250.0,69.4675,69.5078,69.403,69.4756,27250.0
2019-12-17 11:10:00,86.17,86.25,86.09,86.16,26575.0,69.4836,69.5482,69.4191,69.4756,26575.0
2019-12-17 11:20:00,86.18,86.35,86.18,86.26,20482.0,69.4917,69.6288,69.4917,69.5562,20482.0
2019-12-17 11:30:00,86.26,86.36,86.13,86.35,20124.0,69.5562,69.6369,69.4514,69.6288,20124.0
2019-12-17 11:40:00,86.33,86.39,86.31,86.32,22299.0,69.6127,69.661,69.5965,69.6046,22299.0
2019-12-17 11:50:00,86.32,86.33,86.21,86.3,22848.0,69.6046,69.6127,69.5159,69.5885,22848.0
2019-12-17 12:00:00,86.31,86.39,86.28,86.28,19301.0,69.5965,69.661,69.5723,69.5723,19301.0
2019-12-17 12:10:00,86.28,86.3,86.21,86.28,13615.0,69.5723,69.5885,69.5159,69.5723,13615.0
2019-12-17 12:20:00,86.29,86.39,86.29,86.33,16742.0,69.5804,69.661,69.5804,69.6127,16742.0
2019-12-17 12:30:00,86.31,86.32,86.14,86.14,10912.0,69.5965,69.6046,69.4595,69.4595,10912.0
2019-12-17 12:40:00,86.15,86.37,86.14,86.36,19713.0,69.4675,69.6449,69.4595,69.6369,19713.0
2019-12-17 12:50:00,86.34,86.4,86.25,86.4,15704.0,69.6207,69.6691,69.5482,69.6691,15704.0
2019-12-17 13:00:00,86.4,86.4,86.27,86.29,10684.0,69.6691,69.6691,69.5643,69.5804,10684.0
2019-12-17 13:10:00,86.3,86.4,86.3,86.34,23962.0,69.5885,69.6691,69.5885,69.6207,23962.0
2019-12-17 13:20:00,86.35,86.4,86.29,86.3,21815.0,69.6288,69.6691,69.5804,69.5885,21815.0
2019-12-17 13:30:00,86.3,86.3,86.19,86.21,11674.0,69.5885,69.5885,69.4998,69.5159,11674.0
2019-12-17 13:40:00,86.19,86.34,86.17,86.3,17093.0,69.4998,69.6207,69.4836,69.5885,17093.0
2019-12-17 13:50:00,86.3,86.34,86.26,86.34,10156.0,69.5885,69.6207,69.5562,69.6207,10156.0
2019-12-17 14:00:00,86.33,86.38,86.25,86.29,18420.0,69.6127,69.653,69.5482,69.5804,18420.0
2019-12-17 14:10:00,86.29,86.44,86.29,86.43,14122.0,69.5804,69.7014,69.5804,69.6933,14122.0
2019-12-17 14:20:00,86.43,86.45,86.4,86.4,18878.0,69.6933,69.7094,69.6691,69.6691,18878.0
2019-12-17 14:30:00,86.39,86.47,86.3,86.45,22902.0,69.661,69.7256,69.5885,69.7094,22902.0
2019-12-17 14:40:00,86.43,86.47,86.36,86.4,13451.0,69.6933,69.7256,69.6369,69.6691,13451.0
2019-12-17 14:50:00,86.41,86.48,86.38,86.39,18676.0,69.6772,69.7336,69.653,69.661,18676.0
2019-12-17 15:00:00,86.4,86.4,86.26,86.31,33490.0,69.6691,69.6691,69.5562,69.5965,33490.0
2019-12-17 15:10:00,86.32,86.38,86.3,86.33,23474.0,69.6046,69.653,69.5885,69.6127,23474.0
2019-12-17 15:20:00,86.33,86.37,86.3,86.3,21942.0,69.6127,69.6449,69.5885,69.5885,21942.0
2019-12-17 15:30:00,86.3,86.35,86.28,86.32,38872.0,69.5885,69.6288,69.5723,69.6046,38872.0
2019-12-17 15:40:00,86.33,86.33,86.28,86.31,46575.0,69.6127,69.6127,69.5723,69.5965,46575.0
2019-12-17 15:50:00,86.31,86.39,86.2,86.32,188963.0,69.5965,69.661,69.5078,69.6046,188963.0
2019-12-18 09:30:00,86.68,87.5,86.51,87.44,128159.0,69.8949,70.5561,69.7578,70.5077,128159.0
2019-12-18 09:40:00,87.48,87.49,87.11,87.13,45976.0,70.54,70.548,70.2416,70.2577,45976.0
2019-12-18 09:50:00,87.15,87.34,86.97,87.28,45816.0,70.2739,70.4271,70.1287,70.3787,45816.0
2019-12-18 10:00:00,87.29,87.43,87.19,87.42,80853.0,70.3868,70.4997,70.3061,70.4916,80853.0
2019-12-18 10:10:00,87.41,87.51,87.31,87.36,88466.0,70.4835,70.5642,70.4029,70.4432,88466.0
2019-12-18 10:20:00,87.31,87.35,87.19,87.25,38532.0,70.4029,70.4351,70.3061,70.3545,38532.0
2019-12-18 10:30:00,87.28,87.45,87.25,87.45,38200.0,70.3787,70.5158,70.3545,70.5158,38200.0
2019-12-18 10:40:00,87.46,87.49,87.12,87.17,54357.0,70.5238,70.548,70.2497,70.29,54357.0
2019-12-18 10:50:00,87.17,87.21,87.02,87.17,25544.0,70.29,70.3223,70.169,70.29,25544.0
2019-12-18 11:00:00,87.16,87.51,87.16,87.45,76061.0,70.2819,70.5642,70.2819,70.5158,76061.0
2019-12-18 11:10:00,87.47,87.67,87.42,87.58,101885.0,70.5319,70.6932,70.4916,70.6206,101885.0
2019-12-18 11:20:00,87.59,87.76,87.59,87.64,37685.0,70.6287,70.7658,70.6287,70.669,37685.0
2019-12-18 11:30:00,87.64,87.69,87.53,87.6,38783.0,70.669,70.7093,70.5803,70.6367,38783.0
2019-12-18 11:40:00,87.6,87.72,87.21,87.69,70517.0,70.6367,70.7335,70.3223,70.7093,70517.0
2019-12-18 11:50:00,87.71,87.71,87.39,87.56,28765.0,70.7254,70.7254,70.4674,70.6045,28765.0
2019-12-18 12:00:00,87.56,87.56,87.4,87.45,16130.0,70.6045,70.6045,70.4755,70.5158,16130.0
2019-12-18 12:10:00,87.45,87.6,87.42,87.42,15997.0,70.5158,70.6367,70.4916,70.4916,15997.0
2019-12-18 12:20:00,87.43,87.43,87.36,87.37,15686.0,70.4997,70.4997,70.4432,70.4513,15686.0
2019-12-18 12:30:00,87.34,87.35,87.22,87.25,13459.0,70.4271,70.4351,70.3303,70.3545,13459.0
2019-12-18 12:40:00,87.25,87.33,87.18,87.18,21991.0,70.3545,70.419,70.2981,70.2981,21991.0
2019-12-18 12:50:00,87.17,87.21,87.13,87.14,8617.0,70.29,70.3223,70.2577,70.2658,8617.0
2019-12-18 13:00:00,87.13,87.31,87.09,87.27,92741.0,70.2577,70.4029,70.2255,70.3706,92741.0
2019-12-18 13:10:00,87.28,87.32,87.06,87.14,13769.0,70.3787,70.411,70.2013,70.2658,13769.0
2019-12-18 13:20:00,87.16,87.22,87.15,87.19,7678.0,70.2819,70.3303,70.2739,70.3061,7678.0
2019-12-18 13:30:00,87.18,87.2,87.04,87.11,13878.0,70.2981,70.3142,70.1852,70.2416,13878.0
2019-12-18 13:40:00,87.09,87.2,87.07,87.19,13214.0,70.2255,70.3142,70.2094,70.3061,13214.0
2019-12-18 13:50:00,87.19,87.25,87.04,87.06,19723.0,70.3061,70.3545,70.1852,70.2013,19723.0
2019-12-18 14:00:00,87.04,87.08,87.02,87.03,20783.0,70.1852,70.2174,70.169,70.1771,20783.0
2019-12-18 14:10:00,87.03,87.28,86.97,87.28,31857.0,70.1771,70.3787,70.1287,70.3787,31857.0
2019-12-18 14:20:00,87.29,87.34,87.13,87.22,41703.0,70.3868,70.4271,70.2577,70.3303,41703.0
2019-12-18 14:30:00,87.2,87.26,87.14,87.21,49103.0,70.3142,70.3626,70.2658,70.3223,49103.0
2019-12-18 14:40:00,87.2,87.51,87.2,87.49,31961.0,70.3142,70.5642,70.3142,70.548,31961.0
2019-12-18 14:50:00,87.48,87.58,87.4,87.51,29203.0,70.54,70.6206,70.4755,70.5642,29203.0
2019-12-18 15:00:00,87.48,87.48,87.31,87.32,25518.0,70.54,70.54,70.4029,70.411,25518.0
2019-12-18 15:10:00,87.32,87.38,87.23,87.38,18989.0,70.411,70.4593,70.3384,70.4593,18989.0
2019-12-18 15:20:00,87.37,87.41,87.21,87.22,32454.0,70.4513,70.4835,70.3223,70.3303,32454.0
2019-12-18 15:30:00,87.22,87.22,87.05,87.12,51046.0,70.3303,70.3303,70.1932,70.2497,51046.0
2019-12-18 15:40:00,87.11,87.21,87.1,87.16,57697.0,70.2416,70.3223,70.2336,70.2819,57697.0
2019-12-18 15:50:00,87.16,87.24,87.01,87.04,275930.0,70.2819,70.3464,70.161,70.1852,275930.0
2019-12-19 09:30:00,87.62,87.69,87.05,87.61,94969.0,70.6529,70.7093,70.1932,70.6448,94969.0
2019-12-19 09:40:00,87.56,87.9,87.54,87.57,50122.0,70.6045,70.8786,70.5884,70.6125,50122.0
2019-12-19 09:50:00,87.61,87.78,87.41,87.72,57599.0,70.6448,70.7819,70.4835,70.7335,57599.0
2019-12-19 10:00:00,87.72,87.76,87.37,87.47,83922.0,70.7335,70.7658,70.4513,70.5319,83922.0
2019-12-19 10:10:00,87.47,87.9,87.45,87.86,81273.0,70.5319,70.8786,70.5158,70.8464,81273.0
2019-12-19 10:20:00,87.85,88.03,87.81,87.85,53481.0,70.8383,70.9835,70.8061,70.8383,53481.0
2019-12-19 10:30:00,87.84,88.09,87.74,88.06,50815.0,70.8303,71.0318,70.7496,71.0077,50815.0
2019-12-19 10:40:00,88.07,88.08,87.8,87.96,31277.0,71.0157,71.0238,70.798,70.927,31277.0
2019-12-19 10:50:00,87.98,88.0,87.87,87.92,31866.0,70.9431,70.9593,70.8544,70.8948,31866.0
2019-12-19 11:00:00,87.93,88.07,87.87,88.03,40462.0,70.9028,71.0157,70.8544,70.9835,40462.0
2019-12-19 11:10:00,88.02,88.07,87.96,88.05,28799.0,70.9754,71.0157,70.927,70.9996,28799.0
2019-12-19 11:20:00,88.06,88.13,87.81,87.91,159681.0,71.0077,71.0641,70.8061,70.8867,159681.0
2019-12-19 11:30:00,87.91,87.97,87.76,87.83,34084.0,70.8867,70.9351,70.7658,70.8222,34084.0
2019-12-19 11:40:00,87.84,87.98,87.84,87.98,20220.0,70.8303,70.9431,70.8303,70.9431,20220.0
2019-12-19 11:50:00,87.98,88.08,87.93,88.07,20801.0,70.9431,71.0238,70.9028,71.0157,20801.0
2019-12-19 12:00:00,88.06,88.15,88.05,88.14,19585.0,71.0077,71.0802,70.9996,71.0722,19585.0
2019-12-19 12:10:00,88.12,88.22,88.11,88.17,25915.0,71.056,71.1367,71.048,71.0964,25915.0
2019-12-19 12:20:00,88.17,88.21,88.07,88.14,22635.0,71.0964,71.1286,71.0157,71.0722,22635.0
2019-12-19 12:30:00,88.13,88.14,88.03,88.14,23997.0,71.0641,71.0722,70.9835,71.0722,23997.0
2019-12-19 12:40:00,88.13,88.18,88.06,88.11,24316.0,71.0641,71.1044,71.0077,71.048,24316.0
2019-12-19 12:50:00,88.12,88.34,88.11,88.33,26313.0,71.056,71.2334,71.048,71.2254,26313.0
2019-12-19 13:00:00,88.33,88.48,88.31,88.39,214942.0,71.2254,71.3463,71.2092,71.2738,214942.0
2019-12-19 13:10:00,88.4,88.61,88.32,88.59,51297.0,71.2818,71.4512,71.2173,71.435,51297.0
2019-12-19 13:20:00,88.59,88.66,88.49,88.65,58604.0,71.435,71.4915,71.3544,71.4834,58604.0
2019-12-19 13:30:00,88.66,88.74,88.5,88.62,80645.0,71.4915,71.556,71.3625,71.4592,80645.0
2019-12-19 13:40:00,88.6,88.77,88.6,88.75,48228.0,71.4431,71.5802,71.4431,71.564,48228.0
2019-12-19 13:50:00,88.76,88.77,88.56,88.63,23076.0,71.5721,71.5802,71.4108,71.4673,23076.0
2019-12-19 14:00:00,88.62,88.79,88.56,88.73,45748.0,71.4592,71.5963,71.4108,71.5479,45748.0
2019-12-19 14:10:00,88.75,88.82,88.74,88.79,70013.0,71.564,71.6205,71.556,71.5963,70013.0
2019-12-19 14:20:00,88.8,88.84,88.69,88.79,37467.0,71.6044,71.6366,71.5157,71.5963,37467.0
2019-12-19 14:30:00,88.79,88.83,88.6,88.65,56494.0,71.5963,71.6286,71.4431,71.4834,56494.0
2019-12-19 14:40:00,88.65,88.71,88.61,88.63,31183.0,71.4834,71.5318,71.4512,71.4673,31183.0
2019-12-19 14:50:00,88.63,88.71,88.57,88.57,88664.0,71.4673,71.5318,71.4189,71.4189,88664.0
2019-12-19 15:00:00,88.56,88.62,88.5,88.52,56082.0,71.4108,71.4592,71.3625,71.3786,56082.0
2019-12-19 15:10:00,88.51,88.54,88.45,88.47,51798.0,71.3705,71.3947,71.3221,71.3383,51798.0
2019-12-19 15:20:00,88.48,88.49,88.36,88.45,38385.0,71.3463,71.3544,71.2496,71.3221,38385.0
2019-12-19 15:30:00,88.44,88.51,88.38,88.45,64386.0,71.3141,71.3705,71.2657,71.3221,64386.0
2019-12-19 15:40:00,88.45,88.6,88.41,88.53,82320.0,71.3221,71.4431,71.2899,71.3866,82320.0
2019-12-19 15:50:00,88.52,88.67,88.49,88.64,220686.0,71.3786,71.4995,71.3544,71.4753,220686.0
2019-12-20 09:30:00,89.21,89.5,88.8,88.87,449006.0,71.935,72.1688,71.6044,71.6608,449006.0
2019-12-20 09:40:00,88.87,89.24,88.79,88.89,26315.0,71.6608,71.9592,71.5963,71.6769,26315.0
2019-12-20 09:50:00,88.88,88.89,88.43,88.63,56273.0,71.6689,71.6769,71.306,71.4673,56273.0
2019-12-20 10:00:00,88.6,88.63,88.25,88.52,31418.0,71.4431,71.4673,71.1609,71.3786,31418.0
2019-12-20 10:10:00,88.51,88.74,88.46,88.66,35907.0,71.3705,71.556,71.3302,71.4915,35907.0
2019-12-20 10:20:00,88.64,88.71,88.57,88.69,29635.0,71.4753,71.5318,71.4189,71.5157,29635.0
2019-12-20 10:30:00,88.67,88.68,88.55,88.6,15018.0,71.4995,71.5076,71.4028,71.4431,15018.0
2019-12-20 10:40:00,88.62,88.63,88.47,88.59,14514.0,71.4592,71.4673,71.3383,71.435,14514.0
2019-12-20 10:50:00,88.58,88.86,88.57,88.8,13188.0,71.427,71.6527,71.4189,71.6044,13188.0
2019-12-20 11:00:00,88.8,88.85,88.71,88.75,13909.0,71.6044,71.6447,71.5318,71.564,13909.0
2019-12-20 11:10:00,88.76,88.76,88.56,88.6,28887.0,71.5721,71.5721,71.4108,71.4431,28887.0
2019-12-20 11:20:00,88.59,88.61,88.53,88.57,16419.0,71.435,71.4512,71.3866,71.4189,16419.0
2019-12-20 11:30:00,88.58,88.67,88.42,88.44,15901.0,71.427,71.4995,71.2979,71.3141,15901.0
2019-12-20 11:40:00,88.45,88.45,88.31,88.37,28931.0,71.3221,71.3221,71.2092,71.2576,28931.0
2019-12-20 11:50:00,88.34,88.4,88.3,88.38,19168.0,71.2334,71.2818,71.2012,71.2657,19168.0
2019-12-20 12:00:00,88.39,88.39,88.31,88.36,10646.0,71.2738,71.2738,71.2092,71.2496,10646.0
2019-12-20 12:10:00,88.36,88.4,88.34,88.37,13762.0,71.2496,71.2818,71.2334,71.2576,13762.0
2019-12-20 12:20:00,88.36,88.4,88.35,88.39,14766.0,71.2496,71.2818,71.2415,71.2738,14766.0
2019-12-20 12:30:00,88.39,88.4,88.36,88.37,17148.0,71.2738,71.2818,71.2496,71.2576,17148.0
2019-12-20 12:40:00,88.39,88.4,88.32,88.34,20046.0,71.2738,71.2818,71.2173,71.2334,20046.0
2019-12-20 12:50:00,88.35,88.35,88.19,88.23,21092.0,71.2415,71.2415,71.1125,71.1447,21092.0
2019-12-20 13:00:00,88.24,88.25,88.02,88.06,22730.0,71.1528,71.1609,70.9754,71.0077,22730.0
2019-12-20 13:10:00,88.06,88.1,88.02,88.03,31308.0,71.0077,71.0399,70.9754,70.9835,31308.0
2019-12-20 13:20:00,88.03,88.12,88.01,88.12,33960.0,70.9835,71.056,70.9673,71.056,33960.0
2019-12-20 13:30:00,88.11,88.11,87.97,88.03,65881.0,71.048,71.048,70.9351,70.9835,65881.0
2019-12-20 13:40:00,88.04,88.08,88.01,88.05,25181.0,70.9915,71.0238,70.9673,70.9996,25181.0
2019-12-20 13:50:00,88.05,88.1,88.03,88.09,37707.0,70.9996,71.0399,70.9835,71.0318,37707.0
2019-12-20 14:00:00,88.1,88.23,88.09,88.11,53814.0,71.0399,71.1447,71.0318,71.048,53814.0
2019-12-20 14:10:00,88.1,88.12,88.05,88.06,22779.0,71.0399,71.056,70.9996,71.0077,22779.0
2019-12-20 14:20:00,88.06,88.06,88.02,88.02,30453.0,71.0077,71.0077,70.9754,70.9754,30453.0
2019-12-20 14:30:00,88.03,88.04,87.98,87.98,41728.0,70.9835,70.9915,70.9431,70.9431,41728.0
2019-12-20 14:40:00,87.98,88.08,87.94,88.06,62667.0,70.9431,71.0238,70.9109,71.0077,62667.0
2019-12-20 14:50:00,88.07,88.13,88.04,88.07,36295.0,71.0157,71.0641,70.9915,71.0157,36295.0
2019-12-20 15:00:00,88.06,88.08,88.02,88.03,29428.0,71.0077,71.0238,70.9754,70.9835,29428.0
2019-12-20 15:10:00,88.04,88.06,87.9,87.91,57787.0,70.9915,71.0077,70.8786,70.8867,57787.0
2019-12-20 15:20:00,87.91,87.91,87.72,87.75,46749.0,70.8867,70.8867,70.7335,70.7577,46749.0
2019-12-20 15:30:00,87.75,87.83,87.72,87.72,59575.0,70.7577,70.8222,70.7335,70.7335,59575.0
2019-12-20 15:40:00,87.73,87.73,87.57,87.65,78737.0,70.7416,70.7416,70.6125,70.6771,78737.0
2019-12-20 15:50:00,87.66,87.83,87.55,87.7,221421.0,70.6851,70.8222,70.5964,70.7174,221421.0
2019-12-23 09:30:00,88.17,88.33,87.93,88.32,88639.0,71.0964,71.2254,70.9028,71.2173,88639.0
2019-12-23 09:40:00,88.26,88.29,87.63,87.75,42669.0,71.1689,71.1931,70.6609,70.7577,42669.0
2019-12-23 09:50:00,87.74,88.04,87.74,87.93,16932.0,70.7496,70.9915,70.7496,70.9028,16932.0
2019-12-23 10:00:00,87.91,87.93,87.7,87.75,24037.0,70.8867,70.9028,70.7174,70.7577,24037.0
2019-12-23 10:10:00,87.77,88.01,87.76,88.0,24210.0,70.7738,70.9673,70.7658,70.9593,24210.0
2019-12-23 10:20:00,87.99,88.0,87.57,87.61,29689.0,70.9512,70.9593,70.6125,70.6448,29689.0
2019-12-23 10:30:00,87.59,87.79,87.58,87.79,36650.0,70.6287,70.7899,70.6206,70.7899,36650.0
2019-12-23 10:40:00,87.8,87.85,87.56,87.57,19583.0,70.798,70.8383,70.6045,70.6125,19583.0
2019-12-23 10:50:00,87.57,87.57,87.25,87.44,27991.0,70.6125,70.6125,70.3545,70.5077,27991.0
2019-12-23 11:00:00,87.42,87.68,87.39,87.57,24935.0,70.4916,70.7012,70.4674,70.6125,24935.0
2019-12-23 11:10:00,87.56,87.77,87.53,87.74,16003.0,70.6045,70.7738,70.5803,70.7496,16003.0
2019-12-23 11:20:00,87.76,87.82,87.66,87.79,21442.0,70.7658,70.8141,70.6851,70.7899,21442.0
2019-12-23 11:30:00,87.8,87.95,87.77,87.77,12860.0,70.798,70.919,70.7738,70.7738,12860.0
2019-12-23 11:40:00,87.79,87.84,87.74,87.77,11837.0,70.7899,70.8303,70.7496,70.7738,11837.0
2019-12-23 11:50:00,87.76,87.89,87.74,87.86,11523.0,70.7658,70.8706,70.7496,70.8464,11523.0
2019-12-23 12:00:00,87.89,87.98,87.85,87.88,9653.0,70.8706,70.9431,70.8383,70.8625,9653.0
2019-12-23 12:10:00,87.87,87.89,87.84,87.87,11556.0,70.8544,70.8706,70.8303,70.8544,11556.0
2019-12-23 12:20:00,87.86,87.87,87.77,87.81,16038.0,70.8464,70.8544,70.7738,70.8061,16038.0
2019-12-23 12:30:00,87.8,87.82,87.75,87.82,10243.0,70.798,70.8141,70.7577,70.8141,10243.0
2019-12-23 12:40:00,87.81,87.84,87.76,87.79,10938.0,70.8061,70.8303,70.7658,70.7899,10938.0
2019-12-23 12:50:00,87.79,87.84,87.57,87.67,18320.0,70.7899,70.8303,70.6125,70.6932,18320.0
2019-12-23 13:00:00,87.67,87.76,87.67,87.76,22562.0,70.6932,70.7658,70.6932,70.7658,22562.0
2019-12-23 13:10:00,87.77,87.81,87.71,87.71,19070.0,70.7738,70.8061,70.7254,70.7254,19070.0
2019-12-23 13:20:00,87.72,87.91,87.71,87.91,30739.0,70.7335,70.8867,70.7254,70.8867,30739.0
2019-12-23 13:30:00,87.92,87.96,87.71,87.72,26266.0,70.8948,70.927,70.7254,70.7335,26266.0
2019-12-23 13:40:00,87.73,87.79,87.66,87.67,26100.0,70.7416,70.7899,70.6851,70.6932,26100.0
2019-12-23 13:50:00,87.67,87.72,87.63,87.7,27555.0,70.6932,70.7335,70.6609,70.7174,27555.0
2019-12-23 14:00:00,87.69,87.73,87.62,87.67,20850.0,70.7093,70.7416,70.6529,70.6932,20850.0
2019-12-23 14:10:00,87.66,87.68,87.37,87.38,93529.0,70.6851,70.7012,70.4513,70.4593,93529.0
2019-12-23 14:20:00,87.39,87.52,87.34,87.4,57653.0,70.4674,70.5722,70.4271,70.4755,57653.0
2019-12-23 14:30:00,87.37,87.59,87.36,87.58,27959.0,70.4513,70.6287,70.4432,70.6206,27959.0
2019-12-23 14:40:00,87.58,87.69,87.58,87.69,17604.0,70.6206,70.7093,70.6206,70.7093,17604.0
2019-12-23 14:50:00,87.69,87.79,87.68,87.75,18589.0,70.7093,70.7899,70.7012,70.7577,18589.0
2019-12-23 15:00:00,87.74,87.74,87.67,87.68,15788.0,70.7496,70.7496,70.6932,70.7012,15788.0
2019-12-23 15:10:00,87.69,87.85,87.69,87.79,20006.0,70.7093,70.8383,70.7093,70.7899,20006.0
2019-12-23 15:20:00,87.81,87.87,87.78,87.86,21122.0,70.8061,70.8544,70.7819,70.8464,21122.0
2019-12-23 15:30:00,87.86,87.89,87.76,87.78,70166.0,70.8464,70.8706,70.7658,70.7819,70166.0
2019-12-23 15:40:00,87.77,87.77,87.64,87.66,55182.0,70.7738,70.7738,70.669,70.6851,55182.0
2019-12-23 15:50:00,87.66,87.79,87.58,87.64,127142.0,70.6851,70.7899,70.6206,70.669,127142.0
2019-12-24 09:30:00,88.01,88.51,87.85,88.2,90066.0,70.9673,71.3705,70.8383,71.1205,90066.0
2019-12-24 09:40:00,88.2,88.29,87.43,87.56,68838.0,71.1205,71.1931,70.4997,70.6045,68838.0
2019-12-24 09:50:00,87.57,87.72,87.52,87.6,30386.0,70.6125,70.7335,70.5722,70.6367,30386.0
2019-12-24 10:00:00,87.57,87.74,87.52,87.59,22096.0,70.6125,70.7496,70.5722,70.6287,22096.0
2019-12-24 10:10:00,87.63,87.96,87.6,87.93,21480.0,70.6609,70.927,70.6367,70.9028,21480.0
2019-12-24 10:20:00,87.93,87.98,87.58,87.58,24502.0,70.9028,70.9431,70.6206,70.6206,24502.0
2019-12-24 10:30:00,87.6,87.86,87.49,87.86,37859.0,70.6367,70.8464,70.548,70.8464,37859.0
2019-12-24 10:40:00,87.85,87.88,87.77,87.82,11240.0,70.8383,70.8625,70.7738,70.8141,11240.0
2019-12-24 10:50:00,87.83,87.86,87.7,87.78,18436.0,70.8222,70.8464,70.7174,70.7819,18436.0
2019-12-24 11:00:00,87.79,87.91,87.73,87.87,15459.0,70.7899,70.8867,70.7416,70.8544,15459.0
2019-12-24 11:10:00,87.88,87.92,87.77,87.85,15050.0,70.8625,70.8948,70.7738,70.8383,15050.0
2019-12-24 11:20:00,87.85,87.89,87.76,87.85,17092.0,70.8383,70.8706,70.7658,70.8383,17092.0
2019-12-24 11:30:00,87.85,87.98,87.84,87.93,11894.0,70.8383,70.9431,70.8303,70.9028,11894.0
2019-12-24 11:40:00,87.92,87.93,87.79,87.91,17561.0,70.8948,70.9028,70.7899,70.8867,17561.0
2019-12-24 11:50:00,87.9,87.94,87.88,87.93,15611.0,70.8786,70.9109,70.8625,70.9028,15611.0
2019-12-24 12:00:00,87.92,88.1,87.92,88.02,27224.0,70.8948,71.0399,70.8948,70.9754,27224.0
2019-12-24 12:10:00,88.02,88.06,88.0,88.02,12989.0,70.9754,71.0077,70.9593,70.9754,12989.0
2019-12-24 12:20:00,88.02,88.09,88.02,88.03,13023.0,70.9754,71.0318,70.9754,70.9835,13023.0
2019-12-24 12:30:00,88.03,88.05,87.98,88.0,14488.0,70.9835,70.9996,70.9431,70.9593,14488.0
2019-12-24 12:40:00,88.01,88.02,87.94,88.02,15649.0,70.9673,70.9754,70.9109,70.9754,15649.0
2019-12-24 12:50:00,88.01,88.09,87.95,87.95,32871.0,70.9673,71.0318,70.919,70.919,32871.0
2019-12-26 09:30:00,87.99,88.2,87.74,87.91,44537.0,70.9512,71.1205,70.7496,70.8867,44537.0
2019-12-26 09:40:00,87.93,87.99,87.59,87.86,16351.0,70.9028,70.9512,70.6287,70.8464,16351.0
2019-12-26 09:50:00,87.84,87.92,87.8,87.92,10669.0,70.8303,70.8948,70.798,70.8948,10669.0
2019-12-26 10:00:00,87.95,87.98,87.86,87.96,11710.0,70.919,70.9431,70.8464,70.927,11710.0
2019-12-26 10:10:00,87.95,88.11,87.95,88.04,20990.0,70.919,71.048,70.919,70.9915,20990.0
2019-12-26 10:20:00,88.04,88.09,87.98,88.01,15708.0,70.9915,71.0318,70.9431,70.9673,15708.0
2019-12-26 10:30:00,88.02,88.06,87.91,87.97,13747.0,70.9754,71.0077,70.8867,70.9351,13747.0
2019-12-26 10:40:00,87.97,88.0,87.91,88.0,13238.0,70.9351,70.9593,70.8867,70.9593,13238.0
2019-12-26 10:50:00,88.02,88.03,87.93,87.94,12528.0,70.9754,70.9835,70.9028,70.9109,12528.0
2019-12-26 11:00:00,87.93,88.02,87.68,87.72,55322.0,70.9028,70.9754,70.7012,70.7335,55322.0
2019-12-26 11:10:00,87.72,87.73,87.52,87.52,34914.0,70.7335,70.7416,70.5722,70.5722,34914.0
2019-12-26 11:20:00,87.53,87.59,87.42,87.44,27090.0,70.5803,70.6287,70.4916,70.5077,27090.0
2019-12-26 11:30:00,87.44,87.55,87.43,87.54,44303.0,70.5077,70.5964,70.4997,70.5884,44303.0
2019-12-26 11:40:00,87.54,87.78,87.54,87.71,11825.0,70.5884,70.7819,70.5884,70.7254,11825.0
2019-12-26 11:50:00,87.72,87.75,87.62,87.65,9637.0,70.7335,70.7577,70.6529,70.6771,9637.0
2019-12-26 12:00:00,87.66,87.69,87.59,87.59,8513.0,70.6851,70.7093,70.6287,70.6287,8513.0
2019-12-26 12:10:00,87.58,87.58,87.37,87.44,13618.0,70.6206,70.6206,70.4513,70.5077,13618.0
2019-12-26 12:20:00,87.44,87.44,87.32,87.35,21699.0,70.5077,70.5077,70.411,70.4351,21699.0
2019-12-26 12:30:00,87.34,87.6,87.34,87.49,18569.0,70.4271,70.6367,70.4271,70.548,18569.0
2019-12-26 12:40:00,87.46,87.47,87.4,87.45,11497.0,70.5238,70.5319,70.4755,70.5158,11497.0
2019-12-26 12:50:00,87.45,87.53,87.45,87.51,9540.0,70.5158,70.5803,70.5158,70.5642,9540.0
2019-12-26 13:00:00,87.5,87.51,87.38,87.39,7832.0,70.5561,70.5642,70.4593,70.4674,7832.0
2019-12-26 13:10:00,87.37,87.46,87.33,87.44,16227.0,70.4513,70.5238,70.419,70.5077,16227.0
2019-12-26 13:20:00,87.45,87.45,87.35,87.36,7079.0,70.5158,70.5158,70.4351,70.4432,7079.0
2019-12-26 13:30:00,87.36,87.61,87.35,87.61,8817.0,70.4432,70.6448,70.4351,70.6448,8817.0
2019-12-26 13:40:00,87.6,87.75,87.59,87.74,14407.0,70.6367,70.7577,70.6287,70.7496,14407.0
2019-12-26 13:50:00,87.74,87.82,87.73,87.8,15542.0,70.7496,70.8141,70.7416,70.798,15542.0
2019-12-26 14:00:00,87.8,87.99,87.73,87.75,39167.0,70.798,70.9512,70.7416,70.7577,39167.0
2019-12-26 14:10:00,87.72,87.78,87.71,87.73,5132.0,70.7335,70.7819,70.7254,70.7416,5132.0
2019-12-26 14:20:00,87.75,87.78,87.65,87.68,4373.0,70.7577,70.7819,70.6771,70.7012,4373.0
2019-12-26 14:30:00,87.7,87.76,87.69,87.74,17304.0,70.7174,70.7658,70.7093,70.7496,17304.0
2019-12-26 14:40:00,87.75,87.76,87.71,87.76,11619.0,70.7577,70.7658,70.7254,70.7658,11619.0
2019-12-26 14:50:00,87.75,87.86,87.74,87.77,15957.0,70.7577,70.8464,70.7496,70.7738,15957.0
2019-12-26 15:00:00,87.79,87.84,87.77,87.82,15347.0,70.7899,70.8303,70.7738,70.8141,15347.0
2019-12-26 15:10:00,87.82,87.86,87.79,87.85,16499.0,70.8141,70.8464,70.7899,70.8383,16499.0
2019-12-26 15:20:00,87.85,87.97,87.85,87.87,20606.0,70.8383,70.9351,70.8383,70.8544,20606.0
2019-12-26 15:30:00,87.87,87.88,87.76,87.86,17975.0,70.8544,70.8625,70.7658,70.8464,17975.0
2019-12-26 15:40:00,87.85,87.92,87.73,87.81,30562.0,70.8383,70.8948,70.7416,70.8061,30562.0
2019-12-26 15:50:00,87.79,87.9,87.77,87.87,101918.0,70.7899,70.8786,70.7738,70.8544,101918.0
2019-12-27 09:30:00,88.0,88.13,87.36,87.71,43184.0,70.9593,71.0641,70.4432,70.7254,43184.0
2019-12-27 09:40:00,87.61,88.01,87.6,87.95,10323.0,70.6448,70.9673,70.6367,70.919,10323.0
2019-12-27 09:50:00,87.96,87.97,87.36,87.38,17992.0,70.927,70.9351,70.4432,70.4593,17992.0
2019-12-27 10:00:00,87.45,87.46,87.21,87.25,29134.0,70.5158,70.5238,70.3223,70.3545,29134.0
2019-12-27 10:10:00,87.28,87.31,87.1,87.15,26068.0,70.3787,70.4029,70.2336,70.2739,26068.0
2019-12-27 10:20:00,87.15,87.17,87.02,87.06,59810.0,70.2739,70.29,70.169,70.2013,59810.0
2019-12-27 10:30:00,87.04,87.19,87.03,87.07,42649.0,70.1852,70.3061,70.1771,70.2094,42649.0
2019-12-27 10:40:00,87.06,87.27,86.95,87.26,38122.0,70.2013,70.3706,70.1126,70.3626,38122.0
2019-12-27 10:50:00,87.26,87.4,87.23,87.25,15688.0,70.3626,70.4755,70.3384,70.3545,15688.0
2019-12-27 11:00:00,87.25,87.37,87.2,87.36,5052.0,70.3545,70.4513,70.3142,70.4432,5052.0
2019-12-27 11:10:00,87.34,87.37,87.2,87.3,12588.0,70.4271,70.4513,70.3142,70.3948,12588.0
2019-12-27 11:20:00,87.31,87.39,87.26,87.33,9832.0,70.4029,70.4674,70.3626,70.419,9832.0
2019-12-27 11:30:00,87.34,87.38,87.28,87.33,8260.0,70.4271,70.4593,70.3787,70.419,8260.0
2019-12-27 11:40:00,87.34,87.47,87.3,87.45,13350.0,70.4271,70.5319,70.3948,70.5158,13350.0
2019-12-27 11:50:00,87.44,87.45,87.31,87.31,24057.0,70.5077,70.5158,70.4029,70.4029,24057.0
2019-12-27 12:00:00,87.3,87.33,87.21,87.21,35245.0,70.3948,70.419,70.3223,70.3223,35245.0
2019-12-27 12:10:00,87.22,87.37,87.22,87.36,29789.0,70.3303,70.4513,70.3303,70.4432,29789.0
2019-12-27 12:20:00,87.41,87.45,87.37,87.42,15633.0,70.4835,70.5158,70.4513,70.4916,15633.0
2019-12-27 12:30:00,87.42,87.45,87.37,87.41,27518.0,70.4916,70.5158,70.4513,70.4835,27518.0
2019-12-27 12:40:00,87.41,87.51,87.39,87.5,21988.0,70.4835,70.5642,70.4674,70.5561,21988.0
2019-12-27 12:50:00,87.5,87.53,87.47,87.48,10557.0,70.5561,70.5803,70.5319,70.54,10557.0
2019-12-27 13:00:00,87.48,87.54,87.44,87.53,6840.0,70.54,70.5884,70.5077,70.5803,6840.0
2019-12-27 13:10:00,87.52,87.56,87.49,87.52,10643.0,70.5722,70.6045,70.548,70.5722,10643.0
2019-12-27 13:20:00,87.51,87.51,87.34,87.34,20171.0,70.5642,70.5642,70.4271,70.4271,20171.0
2019-12-27 13:30:00,87.35,87.4,87.33,87.34,10224.0,70.4351,70.4755,70.419,70.4271,10224.0
2019-12-27 13:40:00,87.33,87.33,87.19,87.21,13150.0,70.419,70.419,70.3061,70.3223,13150.0
2019-12-27 13:50:00,87.2,87.21,87.1,87.21,12244.0,70.3142,70.3223,70.2336,70.3223,12244.0
2019-12-27 14:00:00,87.22,87.27,87.18,87.26,14392.0,70.3303,70.3706,70.2981,70.3626,14392.0
2019-12-27 14:10:00,87.25,87.27,87.21,87.22,20670.0,70.3545,70.3706,70.3223,70.3303,20670.0
2019-12-27 14:20:00,87.22,87.33,87.22,87.31,11418.0,70.3303,70.419,70.3303,70.4029,11418.0
2019-12-27 14:30:00,87.34,87.47,87.32,87.46,10425.0,70.4271,70.5319,70.411,70.5238,10425.0
2019-12-27 14:40:00,87.46,87.49,87.41,87.42,17856.0,70.5238,70.548,70.4835,70.4916,17856.0
2019-12-27 14:50:00,87.42,87.45,87.39,87.42,13447.0,70.4916,70.5158,70.4674,70.4916,13447.0
2019-12-27 15:00:00,87.42,87.45,87.38,87.38,13451.0,70.4916,70.5158,70.4593,70.4593,13451.0
2019-12-27 15:10:00,87.38,87.4,87.36,87.37,14951.0,70.4593,70.4755,70.4432,70.4513,14951.0
2019-12-27 15:20:00,87.38,87.43,87.34,87.34,16511.0,70.4593,70.4997,70.4271,70.4271,16511.0
2019-12-27 15:30:00,87.34,87.41,87.26,87.26,22831.0,70.4271,70.4835,70.3626,70.3626,22831.0
2019-12-27 15:40:00,87.27,87.31,87.03,87.03,29785.0,70.3706,70.4029,70.1771,70.1771,29785.0
2019-12-27 15:50:00,87.02,87.21,86.99,87.01,110825.0,70.169,70.3223,70.1449,70.161,110825.0
2019-12-30 09:30:00,87.09,87.44,86.51,86.71,58395.0,70.2255,70.5077,69.7578,69.9191,58395.0
2019-12-30 09:40:00,86.6,86.99,86.59,86.59,19941.0,69.8304,70.1449,69.8223,69.8223,19941.0
2019-12-30 09:50:00,86.58,86.91,86.58,86.88,14889.0,69.8143,70.0803,69.8143,70.0562,14889.0
2019-12-30 10:00:00,86.88,87.13,86.88,87.05,26709.0,70.0562,70.2577,70.0562,70.1932,26709.0
2019-12-30 10:10:00,87.07,87.09,86.75,86.87,37406.0,70.2094,70.2255,69.9513,70.0481,37406.0
2019-12-30 10:20:00,86.88,87.02,86.76,86.87,9584.0,70.0562,70.169,69.9594,70.0481,9584.0
2019-12-30 10:30:00,86.9,86.97,86.79,86.96,11638.0,70.0723,70.1287,69.9836,70.1207,11638.0
2019-12-30 10:40:00,86.95,87.14,86.93,87.12,11603.0,70.1126,70.2658,70.0965,70.2497,11603.0
2019-12-30 10:50:00,87.12,87.29,87.12,87.15,19262.0,70.2497,70.3868,70.2497,70.2739,19262.0
2019-12-30 11:00:00,87.15,87.27,87.08,87.12,25002.0,70.2739,70.3706,70.2174,70.2497,25002.0
2019-12-30 11:10:00,87.12,87.27,87.12,87.26,11580.0,70.2497,70.3706,70.2497,70.3626,11580.0
2019-12-30 11:20:00,87.28,87.39,87.17,87.18,19588.0,70.3787,70.4674,70.29,70.2981,19588.0
2019-12-30 11:30:00,87.21,87.33,87.17,87.32,9088.0,70.3223,70.419,70.29,70.411,9088.0
2019-12-30 11:40:00,87.33,87.48,87.32,87.45,8530.0,70.419,70.54,70.411,70.5158,8530.0
2019-12-30 11:50:00,87.45,87.54,87.43,87.49,12669.0,70.5158,70.5884,70.4997,70.548,12669.0
2019-12-30 12:00:00,87.48,87.54,87.41,87.52,37090.0,70.54,70.5884,70.4835,70.5722,37090.0
2019-12-30 12:10:00,87.51,87.62,87.5,87.62,15362.0,70.5642,70.6529,70.5561,70.6529,15362.0
2019-12-30 12:20:00,87.6,87.62,87.48,87.56,8585.0,70.6367,70.6529,70.54,70.6045,8585.0
2019-12-30 12:30:00,87.57,87.74,87.57,87.69,18298.0,70.6125,70.7496,70.6125,70.7093,18298.0
2019-12-30 12:40:00,87.7,87.74,87.63,87.7,34205.0,70.7174,70.7496,70.6609,70.7174,34205.0
2019-12-30 12:50:00,87.71,87.88,87.7,87.83,27689.0,70.7254,70.8625,70.7174,70.8222,27689.0
2019-12-30 13:00:00,87.84,87.86,87.77,87.78,19926.0,70.8303,70.8464,70.7738,70.7819,19926.0
2019-12-30 13:10:00,87.77,87.87,87.74,87.74,12446.0,70.7738,70.8544,70.7496,70.7496,12446.0
2019-12-30 13:20:00,87.72,87.89,87.72,87.86,25151.0,70.7335,70.8706,70.7335,70.8464,25151.0
2019-12-30 13:30:00,87.87,87.9,87.62,87.67,33465.0,70.8544,70.8786,70.6529,70.6932,33465.0
2019-12-30 13:40:00,87.67,87.73,87.6,87.73,35802.0,70.6932,70.7416,70.6367,70.7416,35802.0
2019-12-30 13:50:00,87.73,87.94,87.73,87.94,20907.0,70.7416,70.9109,70.7416,70.9109,20907.0
2019-12-30 14:00:00,87.95,87.96,87.78,87.8,21828.0,70.919,70.927,70.7819,70.798,21828.0
2019-12-30 14:10:00,87.8,87.88,87.77,87.88,24736.0,70.798,70.8625,70.7738,70.8625,24736.0
2019-12-30 14:20:00,87.88,87.91,87.8,87.85,33089.0,70.8625,70.8867,70.798,70.8383,33089.0
2019-12-30 14:30:00,87.86,87.86,87.76,87.84,32262.0,70.8464,70.8464,70.7658,70.8303,32262.0
2019-12-30 14:40:00,87.83,87.88,87.8,87.84,25682.0,70.8222,70.8625,70.798,70.8303,25682.0
2019-12-30 14:50:00,87.84,87.86,87.65,87.65,20661.0,70.8303,70.8464,70.6771,70.6771,20661.0
2019-12-30 15:00:00,87.63,87.79,87.58,87.75,26793.0,70.6609,70.7899,70.6206,70.7577,26793.0
2019-12-30 15:10:00,87.75,87.82,87.71,87.79,23421.0,70.7577,70.8141,70.7254,70.7899,23421.0
2019-12-30 15:20:00,87.79,87.84,87.74,87.77,18756.0,70.7899,70.8303,70.7496,70.7738,18756.0
2019-12-30 15:30:00,87.76,87.82,87.68,87.71,28932.0,70.7658,70.8141,70.7012,70.7254,28932.0
2019-12-30 15:40:00,87.71,87.72,87.59,87.6,30531.0,70.7254,70.7335,70.6287,70.6367,30531.0
2019-12-30 15:50:00,87.6,87.61,87.38,87.58,119299.0,70.6367,70.6448,70.4593,70.6206,119299.0
2019-12-31 09:30:00,87.25,87.91,86.94,87.76,39011.0,70.3545,70.8867,70.1045,70.7658,39011.0
2019-12-31 09:40:00,87.77,87.77,87.25,87.63,45297.0,70.7738,70.7738,70.3545,70.6609,45297.0
2019-12-31 09:50:00,87.6,87.87,87.51,87.81,34850.0,70.6367,70.8544,70.5642,70.8061,34850.0
2019-12-31 10:00:00,87.81,87.92,87.6,87.9,40139.0,70.8061,70.8948,70.6367,70.8786,40139.0
2019-12-31 10:10:00,87.92,88.03,87.77,87.91,35249.0,70.8948,70.9835,70.7738,70.8867,35249.0
2019-12-31 10:20:00,87.91,87.98,87.84,87.94,23893.0,70.8867,70.9431,70.8303,70.9109,23893.0
2019-12-31 10:30:00,87.93,88.04,87.92,88.02,26932.0,70.9028,70.9915,70.8948,70.9754,26932.0
2019-12-31 10:40:00,88.0,88.05,87.96,88.05,25896.0,70.9593,70.9996,70.927,70.9996,25896.0
2019-12-31 10:50:00,88.05,88.06,87.76,87.82,46650.0,70.9996,71.0077,70.7658,70.8141,46650.0
2019-12-31 11:00:00,87.82,88.01,87.8,87.99,51653.0,70.8141,70.9673,70.798,70.9512,51653.0
2019-12-31 11:10:00,88.01,88.18,87.99,88.12,69979.0,70.9673,71.1044,70.9512,71.056,69979.0
2019-12-31 11:20:00,88.11,88.12,87.93,87.94,20883.0,71.048,71.056,70.9028,70.9109,20883.0
2019-12-31 11:30:00,87.95,87.95,87.49,87.52,40836.0,70.919,70.919,70.548,70.5722,40836.0
2019-12-31 11:40:00,87.52,87.7,87.5,87.63,34717.0,70.5722,70.7174,70.5561,70.6609,34717.0
2019-12-31 11:50:00,87.65,87.71,87.56,87.57,24585.0,70.6771,70.7254,70.6045,70.6125,24585.0
2019-12-31 12:00:00,87.58,87.73,87.56,87.71,21207.0,70.6206,70.7416,70.6045,70.7254,21207.0
2019-12-31 12:10:00,87.71,87.72,87.61,87.64,14250.0,70.7254,70.7335,70.6448,70.669,14250.0
2019-12-31 12:20:00,87.65,87.81,87.63,87.79,12791.0,70.6771,70.8061,70.6609,70.7899,12791.0
2019-12-31 12:30:00,87.8,87.88,87.78,87.88,10901.0,70.798,70.8625,70.7819,70.8625,10901.0
2019-12-31 12:40:00,87.89,87.93,87.83,87.87,9594.0,70.8706,70.9028,70.8222,70.8544,9594.0
2019-12-31 12:50:00,87.87,87.89,87.75,87.75,6058.0,70.8544,70.8706,70.7577,70.7577,6058.0
2019-12-31 13:00:00,87.74,87.76,87.67,87.75,20661.0,70.7496,70.7658,70.6932,70.7577,20661.0
2019-12-31 13:10:00,87.76,87.76,87.57,87.63,11769.0,70.7658,70.7658,70.6125,70.6609,11769.0
2019-12-31 13:20:00,87.62,87.71,87.62,87.7,13296.0,70.6529,70.7254,70.6529,70.7174,13296.0
2019-12-31 13:30:00,87.72,87.85,87.71,87.85,6968.0,70.7335,70.8383,70.7254,70.8383,6968.0
2019-12-31 13:40:00,87.85,87.9,87.79,87.9,12007.0,70.8383,70.8786,70.7899,70.8786,12007.0
2019-12-31 13:50:00,87.9,87.92,87.82,87.84,8318.0,70.8786,70.8948,70.8141,70.8303,8318.0
2019-12-31 14:00:00,87.84,87.87,87.76,87.81,12370.0,70.8303,70.8544,70.7658,70.8061,12370.0
2019-12-31 14:10:00,87.8,87.82,87.75,87.78,12073.0,70.798,70.8141,70.7577,70.7819,12073.0
2019-12-31 14:20:00,87.77,87.83,87.76,87.82,11085.0,70.7738,70.8222,70.7658,70.8141,11085.0
2019-12-31 14:30:00,87.81,87.88,87.81,87.84,11699.0,70.8061,70.8625,70.8061,70.8303,11699.0
2019-12-31 14:40:00,87.84,87.9,87.83,87.87,11982.0,70.8303,70.8786,70.8222,70.8544,11982.0
2019-12-31 14:50:00,87.88,87.88,87.81,87.85,10406.0,70.8625,70.8625,70.8061,70.8383,10406.0
2019-12-31 15:00:00,87.85,87.92,87.81,87.88,18084.0,70.8383,70.8948,70.8061,70.8625,18084.0
2019-12-31 15:10:00,87.9,88.01,87.89,87.98,20034.0,70.8786,70.9673,70.8706,70.9431,20034.0
2019-12-31 15:20:00,87.98,88.12,87.97,88.12,21426.0,70.9431,71.056,70.9351,71.056,21426.0
2019-12-31 15:30:00,88.12,88.17,88.02,88.02,32814.0,71.056,71.0964,70.9754,70.9754,32814.0
2019-12-31 15:40:00,88.03,88.04,87.94,88.0,28269.0,70.9835,70.9915,70.9109,70.9593,28269.0
2019-12-31 15:50:00,88.01,88.01,87.79,87.83,126866.0,70.9673,70.9673,70.7899,70.8222,126866.0
2020-01-02 09:30:00,88.39,88.44,87.88,88.11,74672.0,71.2738,71.3141,70.8625,71.048,74672.0
2020-01-02 09:40:00,88.11,88.3,87.76,87.76,32501.0,71.048,71.2012,70.7658,70.7658,32501.0
2020-01-02 09:50:00,87.78,87.91,87.51,87.67,50515.0,70.7819,70.8867,70.5642,70.6932,50515.0
2020-01-02 10:00:00,87.68,87.77,87.53,87.59,34895.0,70.7012,70.7738,70.5803,70.6287,34895.0
2020-01-02 10:10:00,87.56,87.67,87.28,87.3,44588.0,70.6045,70.6932,70.3787,70.3948,44588.0
2020-01-02 10:20:00,87.32,87.37,87.01,87.07,39923.0,70.411,70.4513,70.161,70.2094,39923.0
2020-01-02 10:30:00,87.07,87.14,86.96,87.1,32008.0,70.2094,70.2658,70.1207,70.2336,32008.0
2020-01-02 10:40:00,87.1,87.18,87.04,87.18,25487.0,70.2336,70.2981,70.1852,70.2981,25487.0
2020-01-02 10:50:00,87.18,87.59,87.13,87.51,98850.0,70.2981,70.6287,70.2577,70.5642,98850.0
2020-01-02 11:00:00,87.49,87.51,87.37,87.48,32864.0,70.548,70.5642,70.4513,70.54,32864.0
2020-01-02 11:10:00,87.46,87.58,87.38,87.51,22683.0,70.5238,70.6206,70.4593,70.5642,22683.0
2020-01-02 11:20:00,87.52,87.58,87.43,87.47,33213.0,70.5722,70.6206,70.4997,70.5319,33213.0
2020-01-02 11:30:00,87.47,87.47,87.16,87.24,36909.0,70.5319,70.5319,70.2819,70.3464,36909.0
2020-01-02 11:40:00,87.24,87.42,87.15,87.42,28207.0,70.3464,70.4916,70.2739,70.4916,28207.0
2020-01-02 11:50:00,87.43,87.57,87.41,87.55,34560.0,70.4997,70.6125,70.4835,70.5964,34560.0
2020-01-02 12:00:00,87.54,87.59,87.45,87.55,18319.0,70.5884,70.6287,70.5158,70.5964,18319.0
2020-01-02 12:10:00,87.57,87.66,87.5,87.59,18875.0,70.6125,70.6851,70.5561,70.6287,18875.0
2020-01-02 12:20:00,87.59,87.62,87.41,87.45,18202.0,70.6287,70.6529,70.4835,70.5158,18202.0
2020-01-02 12:30:00,87.45,87.5,87.32,87.44,31725.0,70.5158,70.5561,70.411,70.5077,31725.0
2020-01-02 12:40:00,87.45,87.49,87.19,87.24,22428.0,70.5158,70.548,70.3061,70.3464,22428.0
2020-01-02 12:50:00,87.22,87.27,87.11,87.24,17961.0,70.3303,70.3706,70.2416,70.3464,17961.0
2020-01-02 13:00:00,87.23,87.23,87.07,87.12,22500.0,70.3384,70.3384,70.2094,70.2497,22500.0
2020-01-02 13:10:00,87.11,87.2,87.09,87.18,14903.0,70.2416,70.3142,70.2255,70.2981,14903.0
2020-01-02 13:20:00,87.2,87.25,87.15,87.17,18387.0,70.3142,70.3545,70.2739,70.29,18387.0
2020-01-02 13:30:00,87.18,87.22,87.17,87.21,14273.0,70.2981,70.3303,70.29,70.3223,14273.0
2020-01-02 13:40:00,87.21,87.3,87.1,87.3,118696.0,70.3223,70.3948,70.2336,70.3948,118696.0
2020-01-02 13:50:00,87.3,87.3,87.18,87.26,17494.0,70.3948,70.3948,70.2981,70.3626,17494.0
2020-01-02 14:00:00,87.25,87.3,87.23,87.24,20989.0,70.3545,70.3948,70.3384,70.3464,20989.0
2020-01-02 14:10:00,87.25,87.26,87.17,87.2,23258.0,70.3545,70.3626,70.29,70.3142,23258.0
2020-01-02 14:20:00,87.2,87.27,87.2,87.25,23483.0,70.3142,70.3706,70.3142,70.3545,23483.0
2020-01-02 14:30:00,87.24,87.24,87.08,87.11,31203.0,70.3464,70.3464,70.2174,70.2416,31203.0
2020-01-02 14:40:00,87.11,87.25,87.11,87.15,26898.0,70.2416,70.3545,70.2416,70.2739,26898.0
2020-01-02 14:50:00,87.14,87.18,87.07,87.15,22184.0,70.2658,70.2981,70.2094,70.2739,22184.0
2020-01-02 15:00:00,87.15,87.21,87.05,87.06,28340.0,70.2739,70.3223,70.1932,70.2013,28340.0
2020-01-02 15:10:00,87.07,87.15,87.05,87.06,37300.0,70.2094,70.2739,70.1932,70.2013,37300.0
2020-01-02 15:20:00,87.06,87.1,87.0,87.0,45342.0,70.2013,70.2336,70.1529,70.1529,45342.0
2020-01-02 15:30:00,87.02,87.12,87.0,87.1,48212.0,70.169,70.2497,70.1529,70.2336,48212.0
2020-01-02 15:40:00,87.11,87.16,87.01,87.08,82723.0,70.2416,70.2819,70.161,70.2174,82723.0
2020-01-02 15:50:00,87.08,87.37,87.07,87.32,306868.0,70.2174,70.4513,70.2094,70.411,306868.0
2020-01-03 09:30:00,86.07,87.43,85.91,86.75,108078.0,69.403,70.4997,69.274,69.9513,108078.0
2020-01-03 09:40:00,86.72,87.12,86.69,87.0,14169.0,69.9271,70.2497,69.9029,70.1529,14169.0
2020-01-03 09:50:00,86.96,87.0,86.66,86.9,26760.0,70.1207,70.1529,69.8788,70.0723,26760.0
2020-01-03 10:00:00,86.87,87.1,86.73,87.1,28230.0,70.0481,70.2336,69.9352,70.2336,28230.0
2020-01-03 10:10:00,87.14,87.43,87.07,87.23,34555.0,70.2658,70.4997,70.2094,70.3384,34555.0
2020-01-03 10:20:00,87.24,87.24,87.06,87.17,16076.0,70.3464,70.3464,70.2013,70.29,16076.0
2020-01-03 10:30:00,87.18,87.29,87.05,87.27,16531.0,70.2981,70.3868,70.1932,70.3706,16531.0
2020-01-03 10:40:00,87.3,87.32,87.14,87.14,16971.0,70.3948,70.411,70.2658,70.2658,16971.0
2020-01-03 10:50:00,87.15,87.15,87.05,87.06,10957.0,70.2739,70.2739,70.1932,70.2013,10957.0
2020-01-03 11:00:00,87.08,87.13,86.98,87.03,16084.0,70.2174,70.2577,70.1368,70.1771,16084.0
2020-01-03 11:10:00,87.0,87.31,86.97,87.22,29531.0,70.1529,70.4029,70.1287,70.3303,29531.0
2020-01-03 11:20:00,87.2,87.4,87.16,87.38,24939.0,70.3142,70.4755,70.2819,70.4593,24939.0
2020-01-03 11:30:00,87.38,87.6,87.38,87.53,32113.0,70.4593,70.6367,70.4593,70.5803,32113.0
2020-01-03 11:40:00,87.56,87.56,87.45,87.49,5536.0,70.6045,70.6045,70.5158,70.548,5536.0
2020-01-03 11:50:00,87.52,87.53,87.4,87.43,14562.0,70.5722,70.5803,70.4755,70.4997,14562.0
2020-01-03 12:00:00,87.44,87.54,87.43,87.46,13671.0,70.5077,70.5884,70.4997,70.5238,13671.0
2020-01-03 12:10:00,87.45,87.47,87.28,87.33,18346.0,70.5158,70.5319,70.3787,70.419,18346.0
2020-01-03 12:20:00,87.33,87.46,87.33,87.41,10403.0,70.419,70.5238,70.419,70.4835,10403.0
2020-01-03 12:30:00,87.43,87.47,87.37,87.47,18811.0,70.4997,70.5319,70.4513,70.5319,18811.0
2020-01-03 12:40:00,87.47,87.55,87.45,87.52,9667.0,70.5319,70.5964,70.5158,70.5722,9667.0
2020-01-03 12:50:00,87.55,87.64,87.48,87.51,100605.0,70.5964,70.669,70.54,70.5642,100605.0
2020-01-03 13:00:00,87.5,87.59,87.48,87.48,62911.0,70.5561,70.6287,70.54,70.54,62911.0
2020-01-03 13:10:00,87.5,87.53,87.27,87.33,33236.0,70.5561,70.5803,70.3706,70.419,33236.0
2020-01-03 13:20:00,87.34,87.4,87.27,87.29,8621.0,70.4271,70.4755,70.3706,70.3868,8621.0
2020-01-03 13:30:00,87.3,87.34,86.94,87.1,16805.0,70.3948,70.4271,70.1045,70.2336,16805.0
2020-01-03 13:40:00,87.12,87.17,87.04,87.15,16062.0,70.2497,70.29,70.1852,70.2739,16062.0
2020-01-03 13:50:00,87.16,87.26,87.08,87.18,11244.0,70.2819,70.3626,70.2174,70.2981,11244.0
2020-01-03 14:00:00,87.2,87.27,87.05,87.05,10810.0,70.3142,70.3706,70.1932,70.1932,10810.0
2020-01-03 14:10:00,87.05,87.11,87.0,87.07,13981.0,70.1932,70.2416,70.1529,70.2094,13981.0
2020-01-03 14:20:00,87.09,87.2,87.08,87.12,10638.0,70.2255,70.3142,70.2174,70.2497,10638.0
2020-01-03 14:30:00,87.16,87.2,87.11,87.13,11965.0,70.2819,70.3142,70.2416,70.2577,11965.0
2020-01-03 14:40:00,87.14,87.23,87.14,87.17,14306.0,70.2658,70.3384,70.2658,70.29,14306.0
2020-01-03 14:50:00,87.16,87.28,87.16,87.26,12928.0,70.2819,70.3787,70.2819,70.3626,12928.0
2020-01-03 15:00:00,87.28,87.36,87.21,87.26,23571.0,70.3787,70.4432,70.3223,70.3626,23571.0
2020-01-03 15:10:00,87.25,87.26,87.07,87.14,19046.0,70.3545,70.3626,70.2094,70.2658,19046.0
2020-01-03 15:20:00,87.14,87.16,87.04,87.12,22108.0,70.2658,70.2819,70.1852,70.2497,22108.0
2020-01-03 15:30:00,87.11,87.14,87.02,87.05,24233.0,70.2416,70.2658,70.169,70.1932,24233.0
2020-01-03 15:40:00,87.05,87.13,87.03,87.04,33047.0,70.1932,70.2577,70.1771,70.1852,33047.0
2020-01-03 15:50:00,87.03,87.24,87.0,87.16,175247.0,70.1771,70.3464,70.1529,70.2819,175247.0
2020-01-06 09:30:00,86.47,87.66,86.25,87.5,82516.0,69.7256,70.6851,69.5482,70.5561,82516.0
2020-01-06 09:40:00,87.5,87.65,87.35,87.55,34769.0,70.5561,70.6771,70.4351,70.5964,34769.0
2020-01-06 09:50:00,87.56,87.6,87.15,87.15,25037.0,70.6045,70.6367,70.2739,70.2739,25037.0
2020-01-06 10:00:00,87.2,87.25,87.05,87.2,28565.0,70.3142,70.3545,70.1932,70.3142,28565.0
2020-01-06 10:10:00,87.23,87.44,87.18,87.35,29287.0,70.3384,70.5077,70.2981,70.4351,29287.0
2020-01-06 10:20:00,87.35,87.48,87.28,87.38,23727.0,70.4351,70.54,70.3787,70.4593,23727.0
2020-01-06 10:30:00,87.4,87.48,87.28,87.4,45986.0,70.4755,70.54,70.3787,70.4755,45986.0
2020-01-06 10:40:00,87.41,87.61,87.35,87.58,48627.0,70.4835,70.6448,70.4351,70.6206,48627.0
2020-01-06 10:50:00,87.57,87.61,87.47,87.54,45241.0,70.6125,70.6448,70.5319,70.5884,45241.0
2020-01-06 11:00:00,87.54,87.57,87.26,87.31,33092.0,70.5884,70.6125,70.3626,70.4029,33092.0
2020-01-06 11:10:00,87.31,87.68,87.3,87.57,47899.0,70.4029,70.7012,70.3948,70.6125,47899.0
2020-01-06 11:20:00,87.54,87.63,87.48,87.62,26069.0,70.5884,70.6609,70.54,70.6529,26069.0
2020-01-06 11:30:00,87.63,87.78,87.61,87.69,66338.0,70.6609,70.7819,70.6448,70.7093,66338.0
2020-01-06 11:40:00,87.69,87.82,87.66,87.8,31761.0,70.7093,70.8141,70.6851,70.798,31761.0
2020-01-06 11:50:00,87.79,87.8,87.64,87.78,25977.0,70.7899,70.798,70.669,70.7819,25977.0
2020-01-06 12:00:00,87.77,87.79,87.69,87.78,43097.0,70.7738,70.7899,70.7093,70.7819,43097.0
2020-01-06 12:10:00,87.78,87.79,87.52,87.53,32991.0,70.7819,70.7899,70.5722,70.5803,32991.0
2020-01-06 12:20:00,87.53,87.54,87.38,87.44,64407.0,70.5803,70.5884,70.4593,70.5077,64407.0
2020-01-06 12:30:00,87.44,87.45,87.3,87.36,24950.0,70.5077,70.5158,70.3948,70.4432,24950.0
2020-01-06 12:40:00,87.36,87.46,87.32,87.45,71261.0,70.4432,70.5238,70.411,70.5158,71261.0
2020-01-06 12:50:00,87.46,87.52,87.4,87.42,154582.0,70.5238,70.5722,70.4755,70.4916,154582.0
2020-01-06 13:00:00,87.41,87.62,87.33,87.6,14706.0,70.4835,70.6529,70.419,70.6367,14706.0
2020-01-06 13:10:00,87.59,87.64,87.47,87.62,14617.0,70.6287,70.669,70.5319,70.6529,14617.0
2020-01-06 13:20:00,87.64,87.7,87.6,87.63,24384.0,70.669,70.7174,70.6367,70.6609,24384.0
2020-01-06 13:30:00,87.63,87.63,87.41,87.54,17856.0,70.6609,70.6609,70.4835,70.5884,17856.0
2020-01-06 13:40:00,87.54,87.55,87.45,87.52,9719.0,70.5884,70.5964,70.5158,70.5722,9719.0
2020-01-06 13:50:00,87.53,87.54,87.47,87.51,25040.0,70.5803,70.5884,70.5319,70.5642,25040.0
2020-01-06 14:00:00,87.49,87.64,87.48,87.64,22983.0,70.548,70.669,70.54,70.669,22983.0
2020-01-06 14:10:00,87.63,87.72,87.63,87.68,21440.0,70.6609,70.7335,70.6609,70.7012,21440.0
2020-01-06 14:20:00,87.69,87.7,87.58,87.68,20050.0,70.7093,70.7174,70.6206,70.7012,20050.0
2020-01-06 14:30:00,87.69,87.7,87.55,87.56,18631.0,70.7093,70.7174,70.5964,70.6045,18631.0
2020-01-06 14:40:00,87.55,87.57,87.32,87.34,30678.0,70.5964,70.6125,70.411,70.4271,30678.0
2020-01-06 14:50:00,87.32,87.35,87.19,87.29,24007.0,70.411,70.4351,70.3061,70.3868,24007.0
2020-01-06 15:00:00,87.29,87.47,87.29,87.41,34876.0,70.3868,70.5319,70.3868,70.4835,34876.0
2020-01-06 15:10:00,87.42,87.52,87.4,87.5,24194.0,70.4916,70.5722,70.4755,70.5561,24194.0
2020-01-06 15:20:00,87.47,87.57,87.47,87.52,28834.0,70.5319,70.6125,70.5319,70.5722,28834.0
2020-01-06 15:30:00,87.52,87.6,87.5,87.58,25067.0,70.5722,70.6367,70.5561,70.6206,25067.0
2020-01-06 15:40:00,87.59,87.7,87.53,87.7,38457.0,70.6287,70.7174,70.5803,70.7174,38457.0
2020-01-06 15:50:00,87.71,87.92,87.7,87.92,158322.0,70.7254,70.8948,70.7174,70.8948,158322.0
2020-01-07 09:30:00,87.79,89.21,87.79,88.79,192381.0,70.7899,71.935,70.7899,71.5963,192381.0
2020-01-07 09:40:00,88.79,88.86,88.0,88.31,84435.0,71.5963,71.6527,70.9593,71.2092,84435.0
2020-01-07 09:50:00,88.31,88.47,88.1,88.2,57426.0,71.2092,71.3383,71.0399,71.1205,57426.0
2020-01-07 10:00:00,88.2,88.37,88.17,88.18,25313.0,71.1205,71.2576,71.0964,71.1044,25313.0
2020-01-07 10:10:00,88.18,88.68,88.1,88.61,86376.0,71.1044,71.5076,71.0399,71.4512,86376.0
2020-01-07 10:20:00,88.62,88.68,88.47,88.48,41400.0,71.4592,71.5076,71.3383,71.3463,41400.0
2020-01-07 10:30:00,88.46,88.58,88.16,88.42,27025.0,71.3302,71.427,71.0883,71.2979,27025.0
2020-01-07 10:40:00,88.44,88.5,88.2,88.24,27302.0,71.3141,71.3625,71.1205,71.1528,27302.0
2020-01-07 10:50:00,88.18,88.35,88.11,88.23,26765.0,71.1044,71.2415,71.048,71.1447,26765.0
2020-01-07 11:00:00,88.23,88.28,88.15,88.15,14895.0,71.1447,71.1851,71.0802,71.0802,14895.0
2020-01-07 11:10:00,88.15,88.18,88.05,88.05,18278.0,71.0802,71.1044,70.9996,70.9996,18278.0
2020-01-07 11:20:00,88.05,88.1,87.94,87.99,17214.0,70.9996,71.0399,70.9109,70.9512,17214.0
2020-01-07 11:30:00,87.98,87.98,87.75,87.84,17292.0,70.9431,70.9431,70.7577,70.8303,17292.0
2020-01-07 11:40:00,87.85,87.89,87.66,87.66,11825.0,70.8383,70.8706,70.6851,70.6851,11825.0
2020-01-07 11:50:00,87.63,87.7,87.53,87.54,11502.0,70.6609,70.7174,70.5803,70.5884,11502.0
2020-01-07 12:00:00,87.55,87.59,87.48,87.49,11851.0,70.5964,70.6287,70.54,70.548,11851.0
2020-01-07 12:10:00,87.5,87.6,87.49,87.6,21213.0,70.5561,70.6367,70.548,70.6367,21213.0
2020-01-07 12:20:00,87.59,87.63,87.5,87.56,8863.0,70.6287,70.6609,70.5561,70.6045,8863.0
2020-01-07 12:30:00,87.55,87.64,87.46,87.64,70307.0,70.5964,70.669,70.5238,70.669,70307.0
2020-01-07 12:40:00,87.64,87.87,87.63,87.79,15820.0,70.669,70.8544,70.6609,70.7899,15820.0
2020-01-07 12:50:00,87.78,87.96,87.78,87.9,17546.0,70.7819,70.927,70.7819,70.8786,17546.0
2020-01-07 13:00:00,87.92,88.12,87.92,88.12,20208.0,70.8948,71.056,70.8948,71.056,20208.0
2020-01-07 13:10:00,88.11,88.14,87.99,88.05,19646.0,71.048,71.0722,70.9512,70.9996,19646.0
2020-01-07 13:20:00,88.06,88.06,87.93,88.01,10828.0,71.0077,71.0077,70.9028,70.9673,10828.0
2020-01-07 13:30:00,87.99,88.07,87.98,88.02,9888.0,70.9512,71.0157,70.9431,70.9754,9888.0
2020-01-07 13:40:00,88.03,88.06,87.97,87.99,13945.0,70.9835,71.0077,70.9351,70.9512,13945.0
2020-01-07 13:50:00,87.97,88.08,87.93,88.06,10408.0,70.9351,71.0238,70.9028,71.0077,10408.0
2020-01-07 14:00:00,88.05,88.12,88.03,88.06,9698.0,70.9996,71.056,70.9835,71.0077,9698.0
2020-01-07 14:10:00,88.04,88.08,87.97,88.06,12298.0,70.9915,71.0238,70.9351,71.0077,12298.0
2020-01-07 14:20:00,88.08,88.29,88.08,88.28,29047.0,71.0238,71.1931,71.0238,71.1851,29047.0
2020-01-07 14:30:00,88.27,88.44,88.15,88.15,114723.0,71.177,71.3141,71.0802,71.0802,114723.0
2020-01-07 14:40:00,88.14,88.31,88.12,88.28,20282.0,71.0722,71.2092,71.056,71.1851,20282.0
2020-01-07 14:50:00,88.28,88.35,88.22,88.33,16875.0,71.1851,71.2415,71.1367,71.2254,16875.0
2020-01-07 15:00:00,88.34,88.45,88.32,88.38,39398.0,71.2334,71.3221,71.2173,71.2657,39398.0
2020-01-07 15:10:00,88.39,88.59,88.39,88.57,29024.0,71.2738,71.435,71.2738,71.4189,29024.0
2020-01-07 15:20:00,88.58,88.59,88.45,88.57,33245.0,71.427,71.435,71.3221,71.4189,33245.0
2020-01-07 15:30:00,88.57,88.63,88.46,88.48,50143.0,71.4189,71.4673,71.3302,71.3463,50143.0
2020-01-07 15:40:00,88.48,88.61,88.44,88.57,62115.0,71.3463,71.4512,71.3141,71.4189,62115.0
2020-01-07 15:50:00,88.57,88.57,88.32,88.41,131792.0,71.4189,71.4189,71.2173,71.2899,131792.0
2020-01-08 09:30:00,88.21,88.9,87.86,88.75,41285.0,71.1286,71.685,70.8464,71.564,41285.0
2020-01-08 09:40:00,88.7,88.81,88.6,88.62,21631.0,71.5237,71.6124,71.4431,71.4592,21631.0
2020-01-08 09:50:00,88.62,88.93,88.56,88.92,58901.0,71.4592,71.7092,71.4108,71.7011,58901.0
2020-01-08 10:00:00,88.92,89.03,88.73,88.79,32302.0,71.7011,71.7898,71.5479,71.5963,32302.0
2020-01-08 10:10:00,88.77,88.77,88.45,88.48,26887.0,71.5802,71.5802,71.3221,71.3463,26887.0
2020-01-08 10:20:00,88.48,88.57,88.36,88.53,37491.0,71.3463,71.4189,71.2496,71.3866,37491.0
2020-01-08 10:30:00,88.53,88.78,88.43,88.63,34980.0,71.3866,71.5882,71.306,71.4673,34980.0
2020-01-08 10:40:00,88.64,88.67,88.44,88.54,18204.0,71.4753,71.4995,71.3141,71.3947,18204.0
2020-01-08 10:50:00,88.54,88.76,88.49,88.63,32017.0,71.3947,71.5721,71.3544,71.4673,32017.0
2020-01-08 11:00:00,88.64,88.95,88.62,88.92,17088.0,71.4753,71.7253,71.4592,71.7011,17088.0
2020-01-08 11:10:00,88.93,89.02,88.85,88.99,26088.0,71.7092,71.7818,71.6447,71.7576,26088.0
2020-01-08 11:20:00,89.0,89.14,88.87,89.13,26221.0,71.7656,71.8785,71.6608,71.8705,26221.0
2020-01-08 11:30:00,89.09,89.21,88.81,89.21,21704.0,71.8382,71.935,71.6124,71.935,21704.0
2020-01-08 11:40:00,89.18,89.37,89.17,89.32,52345.0,71.9108,72.064,71.9027,72.0237,52345.0
2020-01-08 11:50:00,89.32,89.35,89.09,89.1,34534.0,72.0237,72.0479,71.8382,71.8463,34534.0
2020-01-08 12:00:00,89.1,89.2,89.06,89.15,18168.0,71.8463,71.9269,71.814,71.8866,18168.0
2020-01-08 12:10:00,89.15,89.19,88.98,89.11,35652.0,71.8866,71.9188,71.7495,71.8543,35652.0
2020-01-08 12:20:00,89.11,89.25,89.11,89.25,44602.0,71.8543,71.9672,71.8543,71.9672,44602.0
2020-01-08 12:30:00,89.25,89.27,88.96,88.97,48051.0,71.9672,71.9833,71.7334,71.7414,48051.0
2020-01-08 12:40:00,88.93,88.94,88.81,88.91,17178.0,71.7092,71.7172,71.6124,71.6931,17178.0
2020-01-08 12:50:00,88.89,88.94,88.73,88.73,73691.0,71.6769,71.7172,71.5479,71.5479,73691.0
2020-01-08 13:00:00,88.75,89.02,88.75,89.02,14961.0,71.564,71.7818,71.564,71.7818,14961.0
2020-01-08 13:10:00,89.04,89.04,88.86,88.91,10131.0,71.7979,71.7979,71.6527,71.6931,10131.0
2020-01-08 13:20:00,88.9,89.01,88.89,88.97,9386.0,71.685,71.7737,71.6769,71.7414,9386.0
2020-01-08 13:30:00,88.98,89.0,88.88,88.97,13053.0,71.7495,71.7656,71.6689,71.7414,13053.0
2020-01-08 13:40:00,88.98,88.98,88.87,88.87,10155.0,71.7495,71.7495,71.6608,71.6608,10155.0
2020-01-08 13:50:00,88.87,88.89,88.74,88.78,22741.0,71.6608,71.6769,71.556,71.5882,22741.0
2020-01-08 14:00:00,88.8,88.86,88.75,88.85,13033.0,71.6044,71.6527,71.564,71.6447,13033.0
2020-01-08 14:10:00,88.87,88.9,88.79,88.86,17621.0,71.6608,71.685,71.5963,71.6527,17621.0
2020-01-08 14:20:00,88.9,88.9,88.81,88.86,12540.0,71.685,71.685,71.6124,71.6527,12540.0
2020-01-08 14:30:00,88.87,88.89,88.74,88.84,13504.0,71.6608,71.6769,71.556,71.6366,13504.0
2020-01-08 14:40:00,88.83,88.98,88.82,88.94,23829.0,71.6286,71.7495,71.6205,71.7172,23829.0
2020-01-08 14:50:00,88.95,89.05,88.94,89.04,20528.0,71.7253,71.8059,71.7172,71.7979,20528.0
2020-01-08 15:00:00,89.03,89.1,89.0,89.01,31973.0,71.7898,71.8463,71.7656,71.7737,31973.0
2020-01-08 15:10:00,89.02,89.13,88.93,89.13,43537.0,71.7818,71.8705,71.7092,71.8705,43537.0
2020-01-08 15:20:00,89.13,89.2,89.07,89.09,16169.0,71.8705,71.9269,71.8221,71.8382,16169.0
2020-01-08 15:30:00,89.08,89.1,88.93,89.0,26993.0,71.8301,71.8463,71.7092,71.7656,26993.0
2020-01-08 15:40:00,88.98,89.01,88.69,88.7,55909.0,71.7495,71.7737,71.5157,71.5237,55909.0
2020-01-08 15:50:00,88.69,88.74,88.5,88.6,229938.0,71.5157,71.556,71.3625,71.4431,229938.0
2020-01-09 09:30:00,89.43,89.49,88.6,88.65,98269.0,72.1124,72.1607,71.4431,71.4834,98269.0
2020-01-09 09:40:00,88.69,88.78,88.43,88.51,102357.0,71.5157,71.5882,71.306,71.3705,102357.0
2020-01-09 09:50:00,88.55,88.85,88.53,88.69,44319.0,71.4028,71.6447,71.3866,71.5157,44319.0
2020-01-09 10:00:00,88.72,88.81,88.57,88.65,45164.0,71.5399,71.6124,71.4189,71.4834,45164.0
2020-01-09 10:10:00,88.63,88.8,88.59,88.64,25954.0,71.4673,71.6044,71.435,71.4753,25954.0
2020-01-09 10:20:00,88.66,88.75,88.54,88.75,43107.0,71.4915,71.564,71.3947,71.564,43107.0
2020-01-09 10:30:00,88.78,89.09,88.65,89.07,22691.0,71.5882,71.8382,71.4834,71.8221,22691.0
2020-01-09 10:40:00,89.03,89.1,88.91,89.09,40315.0,71.7898,71.8463,71.6931,71.8382,40315.0
2020-01-09 10:50:00,89.1,89.15,88.97,88.97,26028.0,71.8463,71.8866,71.7414,71.7414,26028.0
2020-01-09 11:00:00,88.97,89.07,88.85,88.85,35681.0,71.7414,71.8221,71.6447,71.6447,35681.0
2020-01-09 11:10:00,88.85,89.02,88.81,88.99,23681.0,71.6447,71.7818,71.6124,71.7576,23681.0
2020-01-09 11:20:00,89.0,89.14,88.97,89.03,19434.0,71.7656,71.8785,71.7414,71.7898,19434.0
2020-01-09 11:30:00,89.03,89.23,89.03,89.03,52026.0,71.7898,71.9511,71.7898,71.7898,52026.0
2020-01-09 11:40:00,89.02,89.03,88.86,88.93,30447.0,71.7818,71.7898,71.6527,71.7092,30447.0
2020-01-09 11:50:00,88.92,88.98,88.79,88.95,31858.0,71.7011,71.7495,71.5963,71.7253,31858.0
2020-01-09 12:00:00,88.94,89.01,88.9,88.92,17534.0,71.7172,71.7737,71.685,71.7011,17534.0
2020-01-09 12:10:00,88.92,88.94,88.79,88.79,19092.0,71.7011,71.7172,71.5963,71.5963,19092.0
2020-01-09 12:20:00,88.8,88.82,88.62,88.63,13671.0,71.6044,71.6205,71.4592,71.4673,13671.0
2020-01-09 12:30:00,88.63,88.7,88.59,88.66,21586.0,71.4673,71.5237,71.435,71.4915,21586.0
2020-01-09 12:40:00,88.66,88.66,88.53,88.66,15514.0,71.4915,71.4915,71.3866,71.4915,15514.0
2020-01-09 12:50:00,88.66,88.85,88.66,88.74,59891.0,71.4915,71.6447,71.4915,71.556,59891.0
2020-01-09 13:00:00,88.74,88.8,88.65,88.67,18414.0,71.556,71.6044,71.4834,71.4995,18414.0
2020-01-09 13:10:00,88.67,88.72,88.61,88.65,17713.0,71.4995,71.5399,71.4512,71.4834,17713.0
2020-01-09 13:20:00,88.63,88.64,88.49,88.58,22851.0,71.4673,71.4753,71.3544,71.427,22851.0
2020-01-09 13:30:00,88.59,88.75,88.58,88.7,15723.0,71.435,71.564,71.427,71.5237,15723.0
2020-01-09 13:40:00,88.71,88.82,88.68,88.76,19636.0,71.5318,71.6205,71.5076,71.5721,19636.0
2020-01-09 13:50:00,88.75,88.94,88.75,88.91,19544.0,71.564,71.7172,71.564,71.6931,19544.0
2020-01-09 14:00:00,88.91,88.97,88.82,88.93,22538.0,71.6931,71.7414,71.6205,71.7092,22538.0
2020-01-09 14:10:00,88.93,89.03,88.87,88.96,24829.0,71.7092,71.7898,71.6608,71.7334,24829.0
2020-01-09 14:20:00,88.95,89.01,88.92,88.93,21950.0,71.7253,71.7737,71.7011,71.7092,21950.0
2020-01-09 14:30:00,88.94,89.01,88.82,88.93,71261.0,71.7172,71.7737,71.6205,71.7092,71261.0
2020-01-09 14:40:00,88.94,89.06,88.93,89.04,25943.0,71.7172,71.814,71.7092,71.7979,25943.0
2020-01-09 14:50:00,89.04,89.13,88.99,89.08,27451.0,71.7979,71.8705,71.7576,71.8301,27451.0
2020-01-09 15:00:00,89.09,89.11,89.01,89.02,19830.0,71.8382,71.8543,71.7737,71.7818,19830.0
2020-01-09 15:10:00,89.03,89.1,88.92,89.05,68141.0,71.7898,71.8463,71.7011,71.8059,68141.0
2020-01-09 15:20:00,89.05,89.12,88.98,89.11,20429.0,71.8059,71.8624,71.7495,71.8543,20429.0
2020-01-09 15:30:00,89.12,89.16,88.99,89.02,31948.0,71.8624,71.8946,71.7576,71.7818,31948.0
2020-01-09 15:40:00,89.03,89.12,89.0,89.05,66923.0,71.7898,71.8624,71.7656,71.8059,66923.0
2020-01-09 15:50:00,89.07,89.42,89.05,89.37,252627.0,71.8221,72.1043,71.8059,72.064,252627.0
2020-01-10 09:30:00,89.58,90.23,89.34,90.12,151701.0,72.2333,72.7574,72.0398,72.6687,151701.0
2020-01-10 09:40:00,90.07,90.16,89.78,90.16,69155.0,72.6284,72.701,72.3946,72.701,69155.0
2020-01-10 09:50:00,90.16,90.23,89.88,90.02,76330.0,72.701,72.7574,72.4752,72.5881,76330.0
2020-01-10 10:00:00,90.02,90.55,89.99,90.13,114558.0,72.5881,73.0155,72.5639,72.6768,114558.0
2020-01-10 10:10:00,90.16,90.4,90.13,90.38,23782.0,72.701,72.8945,72.6768,72.8784,23782.0
2020-01-10 10:20:00,90.42,90.62,90.42,90.59,27541.0,72.9107,73.0719,72.9107,73.0477,27541.0
2020-01-10 10:30:00,90.58,90.58,90.44,90.53,20048.0,73.0397,73.0397,72.9268,72.9994,20048.0
2020-01-10 10:40:00,90.54,90.59,90.38,90.39,24560.0,73.0074,73.0477,72.8784,72.8865,24560.0
2020-01-10 10:50:00,90.38,90.64,90.33,90.63,37009.0,72.8784,73.0881,72.8381,73.08,37009.0
2020-01-10 11:00:00,90.64,90.74,90.42,90.42,33024.0,73.0881,73.1687,72.9107,72.9107,33024.0
2020-01-10 11:10:00,90.41,90.53,90.4,90.46,31534.0,72.9026,72.9994,72.8945,72.9429,31534.0
2020-01-10 11:20:00,90.47,90.52,90.38,90.43,30281.0,72.951,72.9913,72.8784,72.9187,30281.0
2020-01-10 11:30:00,90.42,90.53,90.37,90.51,38949.0,72.9107,72.9994,72.8703,72.9832,38949.0
2020-01-10 11:40:00,90.5,90.55,90.4,90.43,27858.0,72.9752,73.0155,72.8945,72.9187,27858.0
2020-01-10 11:50:00,90.42,90.55,90.41,90.45,26058.0,72.9107,73.0155,72.9026,72.9348,26058.0
2020-01-10 12:00:00,90.44,90.45,90.07,90.07,67591.0,72.9268,72.9348,72.6284,72.6284,67591.0
2020-01-10 12:10:00,90.05,90.14,89.98,90.14,22599.0,72.6123,72.6849,72.5559,72.6849,22599.0
2020-01-10 12:20:00,90.11,90.22,90.02,90.22,15967.0,72.6607,72.7494,72.5881,72.7494,15967.0
2020-01-10 12:30:00,90.2,90.24,90.11,90.2,20732.0,72.7333,72.7655,72.6607,72.7333,20732.0
2020-01-10 12:40:00,90.18,90.25,90.09,90.24,26049.0,72.7171,72.7736,72.6446,72.7655,26049.0
2020-01-10 12:50:00,90.24,90.26,90.13,90.21,26398.0,72.7655,72.7816,72.6768,72.7413,26398.0
2020-01-10 13:00:00,90.21,90.35,90.2,90.27,13203.0,72.7413,72.8542,72.7333,72.7897,13203.0
2020-01-10 13:10:00,90.26,90.41,90.25,90.35,15540.0,72.7816,72.9026,72.7736,72.8542,15540.0
2020-01-10 13:20:00,90.34,90.45,90.28,90.42,70335.0,72.8461,72.9348,72.7978,72.9107,70335.0
2020-01-10 13:30:00,90.44,90.64,90.43,90.62,27407.0,72.9268,73.0881,72.9187,73.0719,27407.0
2020-01-10 13:40:00,90.57,90.71,90.53,90.69,25885.0,73.0316,73.1445,72.9994,73.1284,25885.0
2020-01-10 13:50:00,90.69,90.7,90.62,90.63,13679.0,73.1284,73.1364,73.0719,73.08,13679.0
2020-01-10 14:00:00,90.63,90.7,90.59,90.67,22953.0,73.08,73.1364,73.0477,73.1122,22953.0
2020-01-10 14:10:00,90.66,90.68,90.43,90.55,25501.0,73.1042,73.1203,72.9187,73.0155,25501.0
2020-01-10 14:20:00,90.55,90.56,90.48,90.56,20106.0,73.0155,73.0235,72.959,73.0235,20106.0
2020-01-10 14:30:00,90.57,90.64,90.53,90.58,24675.0,73.0316,73.0881,72.9994,73.0397,24675.0
2020-01-10 14:40:00,90.59,90.66,90.55,90.61,28644.0,73.0477,73.1042,73.0155,73.0639,28644.0
2020-01-10 14:50:00,90.61,90.63,90.54,90.61,25658.0,73.0639,73.08,73.0074,73.0639,25658.0
2020-01-10 15:00:00,90.6,90.6,90.46,90.5,33150.0,73.0558,73.0558,72.9429,72.9752,33150.0
2020-01-10 15:10:00,90.5,90.56,90.46,90.53,46473.0,72.9752,73.0235,72.9429,72.9994,46473.0
2020-01-10 15:20:00,90.53,90.67,90.51,90.66,45637.0,72.9994,73.1122,72.9832,73.1042,45637.0
2020-01-10 15:30:00,90.65,90.65,90.47,90.5,67168.0,73.0961,73.0961,72.951,72.9752,67168.0
2020-01-10 15:40:00,90.51,90.64,90.5,90.51,96028.0,72.9832,73.0881,72.9752,72.9832,96028.0
2020-01-10 15:50:00,90.5,90.69,90.48,90.65,219318.0,72.9752,73.1284,72.959,73.0961,219318.0
2020-01-13 09:30:00,90.64,91.16,90.52,90.89,76477.0,73.0881,73.5074,72.9913,73.2896,76477.0
2020-01-13 09:40:00,90.85,90.92,90.55,90.65,37577.0,73.2574,73.3138,73.0155,73.0961,37577.0
2020-01-13 09:50:00,90.66,91.1,90.66,91.09,30842.0,73.1042,73.459,73.1042,73.4509,30842.0
2020-01-13 10:00:00,91.08,91.1,90.81,90.82,28077.0,73.4428,73.459,73.2251,73.2332,28077.0
2020-01-13 10:10:00,90.77,90.77,90.36,90.36,21417.0,73.1929,73.1929,72.8623,72.8623,21417.0
2020-01-13 10:20:00,90.36,90.6,90.36,90.52,38225.0,72.8623,73.0558,72.8623,72.9913,38225.0
2020-01-13 10:30:00,90.53,90.65,90.47,90.48,64671.0,72.9994,73.0961,72.951,72.959,64671.0
2020-01-13 10:40:00,90.46,90.64,90.39,90.63,36552.0,72.9429,73.0881,72.8865,73.08,36552.0
2020-01-13 10:50:00,90.63,90.7,90.53,90.53,16421.0,73.08,73.1364,72.9994,72.9994,16421.0
2020-01-13 11:00:00,90.55,90.71,90.48,90.69,21216.0,73.0155,73.1445,72.959,73.1284,21216.0
2020-01-13 11:10:00,90.68,90.82,90.67,90.8,20769.0,73.1203,73.2332,73.1122,73.2171,20769.0
2020-01-13 11:20:00,90.79,91.0,90.79,91.0,41705.0,73.209,73.3783,73.209,73.3783,41705.0
2020-01-13 11:30:00,91.03,91.14,90.95,91.01,21276.0,73.4025,73.4912,73.338,73.3864,21276.0
2020-01-13 11:40:00,91.01,91.05,90.86,90.89,10080.0,73.3864,73.4187,73.2655,73.2896,10080.0
2020-01-13 11:50:00,90.87,90.87,90.7,90.83,10680.0,73.2735,73.2735,73.1364,73.2413,10680.0
2020-01-13 12:00:00,90.84,90.9,90.79,90.9,12501.0,73.2493,73.2977,73.209,73.2977,12501.0
2020-01-13 12:10:00,90.88,90.97,90.87,90.95,12600.0,73.2816,73.3542,73.2735,73.338,12600.0
2020-01-13 12:20:00,90.95,90.97,90.89,90.94,11527.0,73.338,73.3542,73.2896,73.33,11527.0
2020-01-13 12:30:00,90.94,90.99,90.86,90.87,11874.0,73.33,73.3703,73.2655,73.2735,11874.0
2020-01-13 12:40:00,90.86,90.86,90.75,90.77,12629.0,73.2655,73.2655,73.1768,73.1929,12629.0
2020-01-13 12:50:00,90.79,90.84,90.76,90.79,12347.0,73.209,73.2493,73.1848,73.209,12347.0
2020-01-13 13:00:00,90.79,90.83,90.72,90.77,7813.0,73.209,73.2413,73.1526,73.1929,7813.0
2020-01-13 13:10:00,90.75,90.8,90.69,90.8,10526.0,73.1768,73.2171,73.1284,73.2171,10526.0
2020-01-13 13:20:00,90.79,90.85,90.77,90.77,11758.0,73.209,73.2574,73.1929,73.1929,11758.0
2020-01-13 13:30:00,90.78,90.87,90.7,90.8,23063.0,73.2009,73.2735,73.1364,73.2171,23063.0
2020-01-13 13:40:00,90.81,91.03,90.81,91.0,27764.0,73.2251,73.4025,73.2251,73.3783,27764.0
2020-01-13 13:50:00,91.0,91.09,90.97,91.07,20937.0,73.3783,73.4509,73.3542,73.4348,20937.0
2020-01-13 14:00:00,91.09,91.18,91.04,91.1,21907.0,73.4509,73.5235,73.4106,73.459,21907.0
2020-01-13 14:10:00,91.13,91.28,91.1,91.19,38115.0,73.4832,73.6041,73.459,73.5315,38115.0
2020-01-13 14:20:00,91.19,91.25,91.15,91.18,15977.0,73.5315,73.5799,73.4993,73.5235,15977.0
2020-01-13 14:30:00,91.18,91.18,91.06,91.17,25600.0,73.5235,73.5235,73.4267,73.5154,25600.0
2020-01-13 14:40:00,91.16,91.27,91.09,91.16,26483.0,73.5074,73.5961,73.4509,73.5074,26483.0
2020-01-13 14:50:00,91.14,91.15,91.07,91.13,13499.0,73.4912,73.4993,73.4348,73.4832,13499.0
2020-01-13 15:00:00,91.14,91.2,91.12,91.14,22112.0,73.4912,73.5396,73.4751,73.4912,22112.0
2020-01-13 15:10:00,91.15,91.16,91.0,91.05,20954.0,73.4993,73.5074,73.3783,73.4187,20954.0
2020-01-13 15:20:00,91.05,91.06,90.91,90.98,33043.0,73.4187,73.4267,73.3058,73.3622,33043.0
2020-01-13 15:30:00,90.98,91.03,90.94,91.01,47742.0,73.3622,73.4025,73.33,73.3864,47742.0
2020-01-13 15:40:00,91.0,91.17,90.98,91.04,84186.0,73.3783,73.5154,73.3622,73.4106,84186.0
2020-01-13 15:50:00,91.04,91.27,91.0,91.25,176194.0,73.4106,73.5961,73.3783,73.5799,176194.0
2020-01-14 09:30:00,90.98,91.3,90.78,91.14,80088.0,73.3622,73.6202,73.2009,73.4912,80088.0
2020-01-14 09:40:00,91.17,91.82,91.14,91.72,40715.0,73.5154,74.0396,73.4912,73.9589,40715.0
2020-01-14 09:50:00,91.66,91.83,91.42,91.52,63010.0,73.9105,74.0476,73.717,73.7976,63010.0
2020-01-14 10:00:00,91.52,91.63,91.09,91.18,39678.0,73.7976,73.8863,73.4509,73.5235,39678.0
2020-01-14 10:10:00,91.19,91.36,91.14,91.32,16133.0,73.5315,73.6686,73.4912,73.6364,16133.0
2020-01-14 10:20:00,91.29,91.35,91.09,91.34,16605.0,73.6122,73.6606,73.4509,73.6525,16605.0
2020-01-14 10:30:00,91.34,91.41,91.1,91.29,30303.0,73.6525,73.7089,73.459,73.6122,30303.0
2020-01-14 10:40:00,91.28,91.28,90.98,91.09,30242.0,73.6041,73.6041,73.3622,73.4509,30242.0
2020-01-14 10:50:00,91.14,91.16,91.04,91.12,17809.0,73.4912,73.5074,73.4106,73.4751,17809.0
2020-01-14 11:00:00,91.12,91.16,91.04,91.12,19524.0,73.4751,73.5074,73.4106,73.4751,19524.0
2020-01-14 11:10:00,91.11,91.35,91.06,91.25,33043.0,73.467,73.6606,73.4267,73.5799,33043.0
2020-01-14 11:20:00,91.25,91.39,91.19,91.24,10943.0,73.5799,73.6928,73.5315,73.5719,10943.0
2020-01-14 11:30:00,91.31,91.34,91.2,91.23,9443.0,73.6283,73.6525,73.5396,73.5638,9443.0
2020-01-14 11:40:00,91.23,91.33,91.19,91.33,12494.0,73.5638,73.6444,73.5315,73.6444,12494.0
2020-01-14 11:50:00,91.34,91.39,91.29,91.37,16230.0,73.6525,73.6928,73.6122,73.6767,16230.0
2020-01-14 12:00:00,91.37,91.56,91.36,91.54,30279.0,73.6767,73.8299,73.6686,73.8138,30279.0
2020-01-14 12:10:00,91.56,91.65,91.49,91.64,10409.0,73.8299,73.9025,73.7735,73.8944,10409.0
2020-01-14 12:20:00,91.65,91.68,91.57,91.61,12652.0,73.9025,73.9267,73.838,73.8702,12652.0
2020-01-14 12:30:00,91.61,91.65,91.52,91.58,25173.0,73.8702,73.9025,73.7976,73.846,25173.0
2020-01-14 12:40:00,91.59,91.6,91.47,91.52,17481.0,73.8541,73.8622,73.7573,73.7976,17481.0
2020-01-14 12:50:00,91.53,91.56,91.5,91.52,20897.0,73.8057,73.8299,73.7815,73.7976,20897.0
2020-01-14 13:00:00,91.53,91.56,91.48,91.52,11784.0,73.8057,73.8299,73.7654,73.7976,11784.0
2020-01-14 13:10:00,91.52,91.53,91.45,91.51,8873.0,73.7976,73.8057,73.7412,73.7896,8873.0
2020-01-14 13:20:00,91.5,91.56,91.47,91.51,12685.0,73.7815,73.8299,73.7573,73.7896,12685.0
2020-01-14 13:30:00,91.5,91.56,90.89,91.36,61860.0,73.7815,73.8299,73.2896,73.6686,61860.0
2020-01-14 13:40:00,91.38,91.43,90.9,90.91,29469.0,73.6848,73.7251,73.2977,73.3058,29469.0
2020-01-14 13:50:00,90.97,91.0,90.71,90.73,35211.0,73.3542,73.3783,73.1445,73.1606,35211.0
2020-01-14 14:00:00,90.76,90.83,90.57,90.67,55074.0,73.1848,73.2413,73.0316,73.1122,55074.0
2020-01-14 14:10:00,90.72,90.72,90.5,90.6,34850.0,73.1526,73.1526,72.9752,73.0558,34850.0
2020-01-14 14:20:00,90.59,90.79,90.51,90.79,25048.0,73.0477,73.209,72.9832,73.209,25048.0
2020-01-14 14:30:00,90.8,90.89,90.74,90.86,15159.0,73.2171,73.2896,73.1687,73.2655,15159.0
2020-01-14 14:40:00,90.86,90.91,90.79,90.79,51325.0,73.2655,73.3058,73.209,73.209,51325.0
2020-01-14 14:50:00,90.78,90.82,90.67,90.68,23222.0,73.2009,73.2332,73.1122,73.1203,23222.0
2020-01-14 15:00:00,90.68,90.73,90.46,90.46,44163.0,73.1203,73.1606,72.9429,72.9429,44163.0
2020-01-14 15:10:00,90.45,90.48,90.26,90.43,46687.0,72.9348,72.959,72.7816,72.9187,46687.0
2020-01-14 15:20:00,90.45,90.6,90.44,90.48,26894.0,72.9348,73.0558,72.9268,72.959,26894.0
2020-01-14 15:30:00,90.47,90.67,90.43,90.53,33002.0,72.951,73.1122,72.9187,72.9994,33002.0
2020-01-14 15:40:00,90.53,90.65,90.5,90.51,58923.0,72.9994,73.0961,72.9752,72.9832,58923.0
2020-01-14 15:50:00,90.5,90.63,90.42,90.46,148932.0,72.9752,73.08,72.9107,72.9429,148932.0
2020-01-15 09:30:00,87.6,88.74,87.29,88.29,395867.0,70.6367,71.556,70.3868,71.1931,395867.0
2020-01-15 09:40:00,88.26,88.68,88.0,88.68,80509.0,71.1689,71.5076,70.9593,71.5076,80509.0
2020-01-15 09:50:00,88.65,88.95,88.42,88.86,120176.0,71.4834,71.7253,71.2979,71.6527,120176.0
2020-01-15 10:00:00,88.88,89.0,88.64,88.94,54046.0,71.6689,71.7656,71.4753,71.7172,54046.0
2020-01-15 10:10:00,88.94,88.95,88.55,88.77,46101.0,71.7172,71.7253,71.4028,71.5802,46101.0
2020-01-15 10:20:00,88.77,88.91,88.62,88.67,48589.0,71.5802,71.6931,71.4592,71.4995,48589.0
2020-01-15 10:30:00,88.67,88.73,88.42,88.6,111134.0,71.4995,71.5479,71.2979,71.4431,111134.0
2020-01-15 10:40:00,88.6,88.75,88.5,88.68,39287.0,71.4431,71.564,71.3625,71.5076,39287.0
2020-01-15 10:50:00,88.67,88.79,88.64,88.79,53794.0,71.4995,71.5963,71.4753,71.5963,53794.0
2020-01-15 11:00:00,88.78,89.05,88.73,88.8,83046.0,71.5882,71.8059,71.5479,71.6044,83046.0
2020-01-15 11:10:00,88.8,88.81,88.51,88.73,50590.0,71.6044,71.6124,71.3705,71.5479,50590.0
2020-01-15 11:20:00,88.72,89.0,88.72,88.97,46907.0,71.5399,71.7656,71.5399,71.7414,46907.0
2020-01-15 11:30:00,88.97,89.55,88.95,89.54,115132.0,71.7414,72.2091,71.7253,72.2011,115132.0
2020-01-15 11:40:00,89.53,89.54,89.43,89.43,28874.0,72.193,72.2011,72.1124,72.1124,28874.0
2020-01-15 11:50:00,89.42,89.52,89.33,89.34,31678.0,72.1043,72.1849,72.0317,72.0398,31678.0
2020-01-15 12:00:00,89.33,89.5,89.24,89.5,35649.0,72.0317,72.1688,71.9592,72.1688,35649.0
2020-01-15 12:10:00,89.5,89.59,89.42,89.48,53999.0,72.1688,72.2414,72.1043,72.1527,53999.0
2020-01-15 12:20:00,89.5,89.66,89.45,89.64,62882.0,72.1688,72.2978,72.1285,72.2817,62882.0
2020-01-15 12:30:00,89.66,89.83,89.59,89.74,52601.0,72.2978,72.4349,72.2414,72.3623,52601.0
2020-01-15 12:40:00,89.73,89.8,89.63,89.63,25823.0,72.3543,72.4107,72.2736,72.2736,25823.0
2020-01-15 12:50:00,89.63,89.74,89.5,89.66,257522.0,72.2736,72.3623,72.1688,72.2978,257522.0
2020-01-15 13:00:00,89.66,89.87,89.47,89.73,87331.0,72.2978,72.4672,72.1446,72.3543,87331.0
2020-01-15 13:10:00,89.76,89.8,89.65,89.69,30126.0,72.3785,72.4107,72.2898,72.322,30126.0
2020-01-15 13:20:00,89.68,89.7,89.53,89.57,19381.0,72.314,72.3301,72.193,72.2253,19381.0
2020-01-15 13:30:00,89.58,89.65,89.37,89.43,37623.0,72.2333,72.2898,72.064,72.1124,37623.0
2020-01-15 13:40:00,89.43,89.45,89.27,89.38,40123.0,72.1124,72.1285,71.9833,72.072,40123.0
2020-01-15 13:50:00,89.37,89.51,89.16,89.25,55160.0,72.064,72.1769,71.8946,71.9672,55160.0
2020-01-15 14:00:00,89.26,89.33,89.07,89.12,45053.0,71.9753,72.0317,71.8221,71.8624,45053.0
2020-01-15 14:10:00,89.13,89.22,89.02,89.14,33988.0,71.8705,71.943,71.7818,71.8785,33988.0
2020-01-15 14:20:00,89.14,89.3,89.14,89.23,32518.0,71.8785,72.0075,71.8785,71.9511,32518.0
2020-01-15 14:30:00,89.23,89.23,89.02,89.05,38559.0,71.9511,71.9511,71.7818,71.8059,38559.0
2020-01-15 14:40:00,89.05,89.06,88.79,88.92,64603.0,71.8059,71.814,71.5963,71.7011,64603.0
2020-01-15 14:50:00,88.91,88.98,88.86,88.91,38473.0,71.6931,71.7495,71.6527,71.6931,38473.0
2020-01-15 15:00:00,88.92,88.96,88.8,88.8,24181.0,71.7011,71.7334,71.6044,71.6044,24181.0
2020-01-15 15:10:00,88.8,88.89,88.67,88.78,42799.0,71.6044,71.6769,71.4995,71.5882,42799.0
2020-01-15 15:20:00,88.78,88.8,88.47,88.52,60326.0,71.5882,71.6044,71.3383,71.3786,60326.0
2020-01-15 15:30:00,88.52,88.67,88.37,88.45,108982.0,71.3786,71.4995,71.2576,71.3221,108982.0
2020-01-15 15:40:00,88.45,88.85,88.44,88.83,72845.0,71.3221,71.6447,71.3141,71.6286,72845.0
2020-01-15 15:50:00,88.83,88.93,88.66,88.92,196106.0,71.6286,71.7092,71.4915,71.7011,196106.0
2020-01-16 09:30:00,89.53,89.81,89.15,89.19,76109.0,72.193,72.4188,71.8866,71.9188,76109.0
2020-01-16 09:40:00,89.2,89.68,89.2,89.41,33388.0,71.9269,72.314,71.9269,72.0962,33388.0
2020-01-16 09:50:00,89.39,89.39,89.22,89.3,21690.0,72.0801,72.0801,71.943,72.0075,21690.0
2020-01-16 10:00:00,89.3,89.51,89.16,89.48,30135.0,72.0075,72.1769,71.8946,72.1527,30135.0
2020-01-16 10:10:00,89.5,89.61,89.47,89.49,39895.0,72.1688,72.2575,72.1446,72.1607,39895.0
2020-01-16 10:20:00,89.5,89.55,89.38,89.51,25326.0,72.1688,72.2091,72.072,72.1769,25326.0
2020-01-16 10:30:00,89.53,89.57,89.48,89.52,24498.0,72.193,72.2253,72.1527,72.1849,24498.0
2020-01-16 10:40:00,89.53,89.66,89.53,89.59,25634.0,72.193,72.2978,72.193,72.2414,25634.0
2020-01-16 10:50:00,89.58,89.6,89.27,89.35,18604.0,72.2333,72.2494,71.9833,72.0479,18604.0
2020-01-16 11:00:00,89.34,89.39,89.23,89.32,39968.0,72.0398,72.0801,71.9511,72.0237,39968.0
2020-01-16 11:10:00,89.31,89.37,89.24,89.35,17704.0,72.0156,72.064,71.9592,72.0479,17704.0
2020-01-16 11:20:00,89.33,89.38,89.27,89.32,15345.0,72.0317,72.072,71.9833,72.0237,15345.0
2020-01-16 11:30:00,89.35,89.52,89.31,89.31,26438.0,72.0479,72.1849,72.0156,72.0156,26438.0
2020-01-16 11:40:00,89.31,89.32,89.07,89.07,19078.0,72.0156,72.0237,71.8221,71.8221,19078.0
2020-01-16 11:50:00,89.09,89.09,88.87,88.92,21015.0,71.8382,71.8382,71.6608,71.7011,21015.0
2020-01-16 12:00:00,88.91,88.95,88.82,88.84,25944.0,71.6931,71.7253,71.6205,71.6366,25944.0
2020-01-16 12:10:00,88.84,88.88,88.55,88.55,19579.0,71.6366,71.6689,71.4028,71.4028,19579.0
2020-01-16 12:20:00,88.55,88.71,88.55,88.6,23947.0,71.4028,71.5318,71.4028,71.4431,23947.0
2020-01-16 12:30:00,88.58,88.71,88.56,88.6,28813.0,71.427,71.5318,71.4108,71.4431,28813.0
2020-01-16 12:40:00,88.59,88.7,88.59,88.69,19335.0,71.435,71.5237,71.435,71.5157,19335.0
2020-01-16 12:50:00,88.69,88.79,88.63,88.77,15687.0,71.5157,71.5963,71.4673,71.5802,15687.0
2020-01-16 13:00:00,88.8,88.81,88.67,88.71,12945.0,71.6044,71.6124,71.4995,71.5318,12945.0
2020-01-16 13:10:00,88.71,88.8,88.66,88.8,10758.0,71.5318,71.6044,71.4915,71.6044,10758.0
2020-01-16 13:20:00,88.8,88.93,88.79,88.85,17217.0,71.6044,71.7092,71.5963,71.6447,17217.0
2020-01-16 13:30:00,88.82,88.9,88.79,88.86,14761.0,71.6205,71.685,71.5963,71.6527,14761.0
2020-01-16 13:40:00,88.86,88.89,88.82,88.86,20617.0,71.6527,71.6769,71.6205,71.6527,20617.0
2020-01-16 13:50:00,88.87,88.91,88.86,88.89,12452.0,71.6608,71.6931,71.6527,71.6769,12452.0
2020-01-16 14:00:00,88.89,88.9,88.72,88.75,16553.0,71.6769,71.685,71.5399,71.564,16553.0
2020-01-16 14:10:00,88.74,88.84,88.74,88.79,12207.0,71.556,71.6366,71.556,71.5963,12207.0
2020-01-16 14:20:00,88.78,88.78,88.6,88.61,18448.0,71.5882,71.5882,71.4431,71.4512,18448.0
2020-01-16 14:30:00,88.61,88.73,88.61,88.69,17487.0,71.4512,71.5479,71.4512,71.5157,17487.0
2020-01-16 14:40:00,88.69,88.71,88.58,88.65,26244.0,71.5157,71.5318,71.427,71.4834,26244.0
2020-01-16 14:50:00,88.65,88.75,88.65,88.71,17316.0,71.4834,71.564,71.4834,71.5318,17316.0
2020-01-16 15:00:00,88.69,88.85,88.68,88.83,17789.0,71.5157,71.6447,71.5076,71.6286,17789.0
2020-01-16 15:10:00,88.81,88.97,88.78,88.97,17286.0,71.6124,71.7414,71.5882,71.7414,17286.0
2020-01-16 15:20:00,88.97,88.98,88.91,88.95,19702.0,71.7414,71.7495,71.6931,71.7253,19702.0
2020-01-16 15:30:00,88.96,88.97,88.78,88.85,64744.0,71.7334,71.7414,71.5882,71.6447,64744.0
2020-01-16 15:40:00,88.86,88.94,88.83,88.85,42489.0,71.6527,71.7172,71.6286,71.6447,42489.0
2020-01-16 15:50:00,88.86,89.06,88.85,88.93,162736.0,71.6527,71.814,71.6447,71.7092,162736.0
2020-01-17 09:30:00,89.45,89.47,88.53,88.53,155451.0,72.1285,72.1446,71.3866,71.3866,155451.0
2020-01-17 09:40:00,88.46,88.99,88.35,88.91,46233.0,71.3302,71.7576,71.2415,71.6931,46233.0
2020-01-17 09:50:00,88.97,89.2,88.68,88.85,22658.0,71.7414,71.9269,71.5076,71.6447,22658.0
2020-01-17 10:00:00,88.72,88.9,88.45,88.84,18868.0,71.5399,71.685,71.3221,71.6366,18868.0
2020-01-17 10:10:00,88.85,89.21,88.85,89.2,65762.0,71.6447,71.935,71.6447,71.9269,65762.0
2020-01-17 10:20:00,89.22,89.37,89.16,89.35,50329.0,71.943,72.064,71.8946,72.0479,50329.0
2020-01-17 10:30:00,89.35,89.43,89.2,89.22,39456.0,72.0479,72.1124,71.9269,71.943,39456.0
2020-01-17 10:40:00,89.22,89.29,89.15,89.24,22036.0,71.943,71.9995,71.8866,71.9592,22036.0
2020-01-17 10:50:00,89.23,89.31,89.08,89.31,21038.0,71.9511,72.0156,71.8301,72.0156,21038.0
2020-01-17 11:00:00,89.33,89.49,89.33,89.48,82046.0,72.0317,72.1607,72.0317,72.1527,82046.0
2020-01-17 11:10:00,89.46,89.53,89.37,89.42,80135.0,72.1366,72.193,72.064,72.1043,80135.0
2020-01-17 11:20:00,89.43,89.69,89.35,89.68,123649.0,72.1124,72.322,72.0479,72.314,123649.0
2020-01-17 11:30:00,89.68,89.75,89.62,89.62,75097.0,72.314,72.3704,72.2656,72.2656,75097.0
2020-01-17 11:40:00,89.63,89.83,89.63,89.81,38077.0,72.2736,72.4349,72.2736,72.4188,38077.0
2020-01-17 11:50:00,89.83,89.88,89.75,89.86,13326.0,72.4349,72.4752,72.3704,72.4591,13326.0
2020-01-17 12:00:00,89.87,90.08,89.85,89.99,31999.0,72.4672,72.6365,72.451,72.5639,31999.0
2020-01-17 12:10:00,89.98,90.05,89.97,89.99,20925.0,72.5559,72.6123,72.5478,72.5639,20925.0
2020-01-17 12:20:00,90.0,90.05,89.92,89.94,18220.0,72.572,72.6123,72.5075,72.5236,18220.0
2020-01-17 12:30:00,89.93,90.01,89.88,90.0,13831.0,72.5155,72.58,72.4752,72.572,13831.0
2020-01-17 12:40:00,89.99,90.04,89.9,89.95,17880.0,72.5639,72.6042,72.4914,72.5317,17880.0
2020-01-17 12:50:00,89.95,90.03,89.91,90.03,16186.0,72.5317,72.5962,72.4994,72.5962,16186.0
2020-01-17 13:00:00,90.02,90.12,89.97,90.04,15610.0,72.5881,72.6687,72.5478,72.6042,15610.0
2020-01-17 13:10:00,90.05,90.15,90.04,90.14,23405.0,72.6123,72.6929,72.6042,72.6849,23405.0
2020-01-17 13:20:00,90.13,90.14,90.02,90.03,13973.0,72.6768,72.6849,72.5881,72.5962,13973.0
2020-01-17 13:30:00,90.02,90.03,89.98,89.98,12091.0,72.5881,72.5962,72.5559,72.5559,12091.0
2020-01-17 13:40:00,89.99,90.08,89.94,89.94,12744.0,72.5639,72.6365,72.5236,72.5236,12744.0
2020-01-17 13:50:00,89.94,89.96,89.83,89.86,15600.0,72.5236,72.5397,72.4349,72.4591,15600.0
2020-01-17 14:00:00,89.86,89.89,89.84,89.88,12976.0,72.4591,72.4833,72.443,72.4752,12976.0
2020-01-17 14:10:00,89.88,90.02,89.86,89.98,19750.0,72.4752,72.5881,72.4591,72.5559,19750.0
2020-01-17 14:20:00,90.0,90.0,89.95,89.97,18941.0,72.572,72.572,72.5317,72.5478,18941.0
2020-01-17 14:30:00,89.97,90.05,89.96,90.03,15020.0,72.5478,72.6123,72.5397,72.5962,15020.0
2020-01-17 14:40:00,90.03,90.03,89.96,89.98,18282.0,72.5962,72.5962,72.5397,72.5559,18282.0
2020-01-17 14:50:00,89.97,90.12,89.93,90.12,19843.0,72.5478,72.6687,72.5155,72.6687,19843.0
2020-01-17 15:00:00,90.12,90.13,89.99,90.05,35623.0,72.6687,72.6768,72.5639,72.6123,35623.0
2020-01-17 15:10:00,90.06,90.13,90.0,90.07,28935.0,72.6204,72.6768,72.572,72.6284,28935.0
2020-01-17 15:20:00,90.07,90.14,90.04,90.12,19972.0,72.6284,72.6849,72.6042,72.6687,19972.0
2020-01-17 15:30:00,90.12,90.29,90.12,90.23,49166.0,72.6687,72.8058,72.6687,72.7574,49166.0
2020-01-17 15:40:00,90.23,90.33,90.16,90.17,88219.0,72.7574,72.8381,72.701,72.7091,88219.0
2020-01-17 15:50:00,90.17,90.2,89.33,89.97,1088054.0,72.7091,72.7333,72.0317,72.5478,1088054.0
2020-01-21 09:30:00,89.45,90.21,89.41,89.91,156331.0,72.1285,72.7413,72.0962,72.4994,156331.0
2020-01-21 09:40:00,89.95,90.0,89.74,89.79,63722.0,72.5317,72.572,72.3623,72.4027,63722.0
2020-01-21 09:50:00,89.79,90.4,89.77,90.35,103247.0,72.4027,72.8945,72.3865,72.8542,103247.0
2020-01-21 10:00:00,90.3,90.44,90.24,90.3,60595.0,72.8139,72.9268,72.7655,72.8139,60595.0
2020-01-21 10:10:00,90.3,90.45,90.16,90.31,102622.0,72.8139,72.9348,72.701,72.822,102622.0
2020-01-21 10:20:00,90.32,90.51,90.22,90.5,63221.0,72.83,72.9832,72.7494,72.9752,63221.0
2020-01-21 10:30:00,90.51,90.72,90.46,90.66,82157.0,72.9832,73.1526,72.9429,73.1042,82157.0
2020-01-21 10:40:00,90.66,90.67,90.51,90.56,33073.0,73.1042,73.1122,72.9832,73.0235,33073.0
2020-01-21 10:50:00,90.56,90.72,90.51,90.72,43952.0,73.0235,73.1526,72.9832,73.1526,43952.0
2020-01-21 11:00:00,90.71,90.98,90.67,90.97,73352.0,73.1445,73.3622,73.1122,73.3542,73352.0
2020-01-21 11:10:00,90.97,91.08,90.92,91.04,46791.0,73.3542,73.4428,73.3138,73.4106,46791.0
2020-01-21 11:20:00,91.03,91.13,90.95,91.02,42908.0,73.4025,73.4832,73.338,73.3945,42908.0
2020-01-21 11:30:00,91.03,91.18,90.99,91.11,21807.0,73.4025,73.5235,73.3703,73.467,21807.0
2020-01-21 11:40:00,91.12,91.22,90.92,91.07,30459.0,73.4751,73.5557,73.3138,73.4348,30459.0
2020-01-21 11:50:00,91.07,91.7,91.05,91.3,67415.0,73.4348,73.9428,73.4187,73.6202,67415.0
2020-01-21 12:00:00,91.31,91.33,90.91,91.0,57354.0,73.6283,73.6444,73.3058,73.3783,57354.0
2020-01-21 12:10:00,91.0,91.04,90.92,90.94,71912.0,73.3783,73.4106,73.3138,73.33,71912.0
2020-01-21 12:20:00,90.94,91.0,90.9,90.97,42624.0,73.33,73.3783,73.2977,73.3542,42624.0
2020-01-21 12:30:00,90.97,91.02,90.9,90.98,79634.0,73.3542,73.3945,73.2977,73.3622,79634.0
2020-01-21 12:40:00,90.96,90.99,90.9,90.99,109913.0,73.3461,73.3703,73.2977,73.3703,109913.0
2020-01-21 12:50:00,90.98,91.01,90.95,90.98,31335.0,73.3622,73.3864,73.338,73.3622,31335.0
2020-01-21 13:00:00,91.0,91.04,90.96,90.99,27466.0,73.3783,73.4106,73.3461,73.3703,27466.0
2020-01-21 13:10:00,90.98,91.03,90.91,90.93,31955.0,73.3622,73.4025,73.3058,73.3219,31955.0
2020-01-21 13:20:00,90.92,90.93,90.74,90.76,114123.0,73.3138,73.3219,73.1687,73.1848,114123.0
2020-01-21 13:30:00,90.76,90.87,90.72,90.76,114881.0,73.1848,73.2735,73.1526,73.1848,114881.0
2020-01-21 13:40:00,90.77,90.85,90.72,90.83,40936.0,73.1929,73.2574,73.1526,73.2413,40936.0
2020-01-21 13:50:00,90.86,90.89,90.67,90.72,88482.0,73.2655,73.2896,73.1122,73.1526,88482.0
2020-01-21 14:00:00,90.69,90.92,90.57,90.9,63078.0,73.1284,73.3138,73.0316,73.2977,63078.0
2020-01-21 14:10:00,90.9,90.96,90.84,90.96,49163.0,73.2977,73.3461,73.2493,73.3461,49163.0
2020-01-21 14:20:00,90.95,90.95,90.65,90.79,54374.0,73.338,73.338,73.0961,73.209,54374.0
2020-01-21 14:30:00,90.8,90.91,90.77,90.91,38604.0,73.2171,73.3058,73.1929,73.3058,38604.0
2020-01-21 14:40:00,90.91,91.01,90.87,90.97,63125.0,73.3058,73.3864,73.2735,73.3542,63125.0
2020-01-21 14:50:00,90.96,91.05,90.94,91.03,36881.0,73.3461,73.4187,73.33,73.4025,36881.0
2020-01-21 15:00:00,91.05,91.09,90.96,90.98,31779.0,73.4187,73.4509,73.3461,73.3622,31779.0
2020-01-21 15:10:00,90.97,91.05,90.83,90.85,88952.0,73.3542,73.4187,73.2413,73.2574,88952.0
2020-01-21 15:20:00,90.84,90.84,90.75,90.8,32432.0,73.2493,73.2493,73.1768,73.2171,32432.0
2020-01-21 15:30:00,90.8,90.82,90.54,90.56,44068.0,73.2171,73.2332,73.0074,73.0235,44068.0
2020-01-21 15:40:00,90.58,90.58,90.33,90.35,90728.0,73.0397,73.0397,72.8381,72.8542,90728.0
2020-01-21 15:50:00,90.34,90.42,90.15,90.25,211816.0,72.8461,72.9107,72.6929,72.7736,211816.0
2020-01-22 09:30:00,90.93,91.17,90.65,90.98,85243.0,73.3219,73.5154,73.0961,73.3622,85243.0
2020-01-22 09:40:00,90.98,91.05,90.73,90.85,28344.0,73.3622,73.4187,73.1606,73.2574,28344.0
2020-01-22 09:50:00,90.82,90.82,90.42,90.42,25001.0,73.2332,73.2332,72.9107,72.9107,25001.0
2020-01-22 10:00:00,90.41,90.67,90.16,90.37,36204.0,72.9026,73.1122,72.701,72.8703,36204.0
2020-01-22 10:10:00,90.39,90.69,90.24,90.36,43468.0,72.8865,73.1284,72.7655,72.8623,43468.0
2020-01-22 10:20:00,90.4,90.44,90.28,90.37,21028.0,72.8945,72.9268,72.7978,72.8703,21028.0
2020-01-22 10:30:00,90.39,90.57,90.31,90.53,33351.0,72.8865,73.0316,72.822,72.9994,33351.0
2020-01-22 10:40:00,90.53,90.64,90.48,90.48,13977.0,72.9994,73.0881,72.959,72.959,13977.0
2020-01-22 10:50:00,90.45,90.45,90.02,90.02,91214.0,72.9348,72.9348,72.5881,72.5881,91214.0
2020-01-22 11:00:00,90.02,90.27,90.02,90.2,17250.0,72.5881,72.7897,72.5881,72.7333,17250.0
2020-01-22 11:10:00,90.23,90.23,90.05,90.2,11102.0,72.7574,72.7574,72.6123,72.7333,11102.0
2020-01-22 11:20:00,90.2,90.43,90.19,90.37,11711.0,72.7333,72.9187,72.7252,72.8703,11711.0
2020-01-22 11:30:00,90.38,90.41,90.22,90.22,11635.0,72.8784,72.9026,72.7494,72.7494,11635.0
2020-01-22 11:40:00,90.23,90.28,90.13,90.25,10108.0,72.7574,72.7978,72.6768,72.7736,10108.0
2020-01-22 11:50:00,90.23,90.32,90.12,90.13,16351.0,72.7574,72.83,72.6687,72.6768,16351.0
2020-01-22 12:00:00,90.14,90.21,90.11,90.14,13098.0,72.6849,72.7413,72.6607,72.6849,13098.0
2020-01-22 12:10:00,90.14,90.16,90.01,90.02,12441.0,72.6849,72.701,72.58,72.5881,12441.0
2020-01-22 12:20:00,90.01,90.02,89.86,89.97,13051.0,72.58,72.5881,72.4591,72.5478,13051.0
2020-01-22 12:30:00,89.98,90.13,89.93,90.0,51042.0,72.5559,72.6768,72.5155,72.572,51042.0
2020-01-22 12:40:00,89.99,90.07,89.94,90.07,10181.0,72.5639,72.6284,72.5236,72.6284,10181.0
2020-01-22 12:50:00,90.07,90.22,90.07,90.2,7392.0,72.6284,72.7494,72.6284,72.7333,7392.0
2020-01-22 13:00:00,90.2,90.2,90.0,90.04,17904.0,72.7333,72.7333,72.572,72.6042,17904.0
2020-01-22 13:10:00,90.04,90.08,89.98,90.04,18570.0,72.6042,72.6365,72.5559,72.6042,18570.0
2020-01-22 13:20:00,90.03,90.04,89.98,89.98,8627.0,72.5962,72.6042,72.5559,72.5559,8627.0
2020-01-22 13:30:00,89.97,89.99,89.88,89.93,9042.0,72.5478,72.5639,72.4752,72.5155,9042.0
2020-01-22 13:40:00,89.92,90.05,89.86,89.88,115739.0,72.5075,72.6123,72.4591,72.4752,115739.0
2020-01-22 13:50:00,89.86,89.95,89.75,89.77,15148.0,72.4591,72.5317,72.3704,72.3865,15148.0
2020-01-22 14:00:00,89.78,89.93,89.77,89.78,18586.0,72.3946,72.5155,72.3865,72.3946,18586.0
2020-01-22 14:10:00,89.76,89.78,89.64,89.67,12006.0,72.3785,72.3946,72.2817,72.3059,12006.0
2020-01-22 14:20:00,89.66,89.67,89.45,89.46,22263.0,72.2978,72.3059,72.1285,72.1366,22263.0
2020-01-22 14:30:00,89.46,89.53,89.38,89.39,26227.0,72.1366,72.193,72.072,72.0801,26227.0
2020-01-22 14:40:00,89.38,89.39,89.29,89.3,15665.0,72.072,72.0801,71.9995,72.0075,15665.0
2020-01-22 14:50:00,89.3,89.34,89.2,89.21,32168.0,72.0075,72.0398,71.9269,71.935,32168.0
2020-01-22 15:00:00,89.22,89.29,89.07,89.2,85328.0,71.943,71.9995,71.8221,71.9269,85328.0
2020-01-22 15:10:00,89.2,89.2,88.96,89.07,30186.0,71.9269,71.9269,71.7334,71.8221,30186.0
2020-01-22 15:20:00,89.07,89.14,89.02,89.05,58630.0,71.8221,71.8785,71.7818,71.8059,58630.0
2020-01-22 15:30:00,89.06,89.23,89.05,89.11,44770.0,71.814,71.9511,71.8059,71.8543,44770.0
2020-01-22 15:40:00,89.1,89.29,89.06,89.24,39957.0,71.8463,71.9995,71.814,71.9592,39957.0
2020-01-22 15:50:00,89.25,89.29,89.09,89.25,143127.0,71.9672,71.9995,71.8382,71.9672,143127.0
2020-01-23 09:30:00,88.86,89.05,88.35,88.51,58075.0,71.6527,71.8059,71.2415,71.3705,58075.0
2020-01-23 09:40:00,88.51,88.87,88.4,88.82,31813.0,71.3705,71.6608,71.2818,71.6205,31813.0
2020-01-23 09:50:00,88.8,89.25,88.74,89.23,26178.0,71.6044,71.9672,71.556,71.9511,26178.0
2020-01-23 10:00:00,89.27,89.78,89.22,89.67,44918.0,71.9833,72.3946,71.943,72.3059,44918.0
2020-01-23 10:10:00,89.7,89.93,89.66,89.86,35163.0,72.3301,72.5155,72.2978,72.4591,35163.0
2020-01-23 10:20:00,89.86,90.0,89.81,89.91,62613.0,72.4591,72.572,72.4188,72.4994,62613.0
2020-01-23 10:30:00,89.88,90.08,89.88,90.08,15175.0,72.4752,72.6365,72.4752,72.6365,15175.0
2020-01-23 10:40:00,90.11,90.13,89.58,89.62,16410.0,72.6607,72.6768,72.2333,72.2656,16410.0
2020-01-23 10:50:00,89.65,89.71,89.55,89.62,14158.0,72.2898,72.3381,72.2091,72.2656,14158.0
2020-01-23 11:00:00,89.66,89.78,89.58,89.59,15106.0,72.2978,72.3946,72.2333,72.2414,15106.0
2020-01-23 11:10:00,89.6,89.63,89.35,89.36,11020.0,72.2494,72.2736,72.0479,72.0559,11020.0
2020-01-23 11:20:00,89.34,89.6,89.34,89.55,10939.0,72.0398,72.2494,72.0398,72.2091,10939.0
2020-01-23 11:30:00,89.54,89.83,89.54,89.77,7565.0,72.2011,72.4349,72.2011,72.3865,7565.0
2020-01-23 11:40:00,89.76,89.78,89.64,89.67,8493.0,72.3785,72.3946,72.2817,72.3059,8493.0
2020-01-23 11:50:00,89.63,89.72,89.57,89.72,7475.0,72.2736,72.3462,72.2253,72.3462,7475.0
2020-01-23 12:00:00,89.72,89.78,89.59,89.76,10001.0,72.3462,72.3946,72.2414,72.3785,10001.0
2020-01-23 12:10:00,89.76,89.84,89.75,89.76,11061.0,72.3785,72.443,72.3704,72.3785,11061.0
2020-01-23 12:20:00,89.77,89.81,89.69,89.79,6103.0,72.3865,72.4188,72.322,72.4027,6103.0
2020-01-23 12:30:00,89.78,89.85,89.66,89.71,9995.0,72.3946,72.451,72.2978,72.3381,9995.0
2020-01-23 12:40:00,89.67,89.73,89.64,89.69,4819.0,72.3059,72.3543,72.2817,72.322,4819.0
2020-01-23 12:50:00,89.7,89.82,89.67,89.74,8850.0,72.3301,72.4268,72.3059,72.3623,8850.0
2020-01-23 13:00:00,89.74,89.77,89.69,89.75,4564.0,72.3623,72.3865,72.322,72.3704,4564.0
2020-01-23 13:10:00,89.78,89.83,89.65,89.77,6785.0,72.3946,72.4349,72.2898,72.3865,6785.0
2020-01-23 13:20:00,89.8,90.03,89.8,89.92,9197.0,72.4107,72.5962,72.4107,72.5075,9197.0
2020-01-23 13:30:00,89.91,90.01,89.86,89.95,8480.0,72.4994,72.58,72.4591,72.5317,8480.0
2020-01-23 13:40:00,89.95,90.08,89.94,90.03,56012.0,72.5317,72.6365,72.5236,72.5962,56012.0
2020-01-23 13:50:00,90.03,90.07,89.92,89.95,15252.0,72.5962,72.6284,72.5075,72.5317,15252.0
2020-01-23 14:00:00,89.98,90.1,89.97,90.1,5102.0,72.5559,72.6526,72.5478,72.6526,5102.0
2020-01-23 14:10:00,90.09,90.19,90.08,90.18,14202.0,72.6446,72.7252,72.6365,72.7171,14202.0
2020-01-23 14:20:00,90.18,90.31,90.18,90.25,11504.0,72.7171,72.822,72.7171,72.7736,11504.0
2020-01-23 14:30:00,90.27,90.29,90.21,90.23,9231.0,72.7897,72.8058,72.7413,72.7574,9231.0
2020-01-23 14:40:00,90.24,90.24,89.99,89.99,13912.0,72.7655,72.7655,72.5639,72.5639,13912.0
2020-01-23 14:50:00,90.01,90.1,89.98,90.09,19357.0,72.58,72.6526,72.5559,72.6446,19357.0
2020-01-23 15:00:00,90.1,90.15,89.96,90.0,16708.0,72.6526,72.6929,72.5397,72.572,16708.0
2020-01-23 15:10:00,89.99,90.09,89.97,90.02,14188.0,72.5639,72.6446,72.5478,72.5881,14188.0
2020-01-23 15:20:00,90.03,90.18,90.03,90.14,19187.0,72.5962,72.7171,72.5962,72.6849,19187.0
2020-01-23 15:30:00,90.13,90.22,90.02,90.04,24070.0,72.6768,72.7494,72.5881,72.6042,24070.0
2020-01-23 15:40:00,90.04,90.06,89.92,89.96,140151.0,72.6042,72.6204,72.5075,72.5397,140151.0
2020-01-23 15:50:00,89.97,89.99,89.78,89.81,161426.0,72.5478,72.5639,72.3946,72.4188,161426.0
2020-01-24 09:30:00,90.27,90.27,89.66,89.88,33028.0,72.7897,72.7897,72.2978,72.4752,33028.0
2020-01-24 09:40:00,89.88,89.91,89.7,89.74,41626.0,72.4752,72.4994,72.3301,72.3623,41626.0
2020-01-24 09:50:00,89.75,89.98,89.7,89.88,12393.0,72.3704,72.5559,72.3301,72.4752,12393.0
2020-01-24 10:00:00,89.88,89.96,89.66,89.73,11013.0,72.4752,72.5397,72.2978,72.3543,11013.0
2020-01-24 10:10:00,89.73,89.97,89.68,89.75,13684.0,72.3543,72.5478,72.314,72.3704,13684.0
2020-01-24 10:20:00,89.78,89.95,89.75,89.91,34931.0,72.3946,72.5317,72.3704,72.4994,34931.0
2020-01-24 10:30:00,89.89,89.89,89.63,89.82,25565.0,72.4833,72.4833,72.2736,72.4268,25565.0
2020-01-24 10:40:00,89.8,89.81,89.51,89.51,11399.0,72.4107,72.4188,72.1769,72.1769,11399.0
2020-01-24 10:50:00,89.5,89.69,89.49,89.51,39106.0,72.1688,72.322,72.1607,72.1769,39106.0
2020-01-24 11:00:00,89.51,89.67,89.45,89.67,22658.0,72.1769,72.3059,72.1285,72.3059,22658.0
2020-01-24 11:10:00,89.68,89.71,89.41,89.49,12452.0,72.314,72.3381,72.0962,72.1607,12452.0
2020-01-24 11:20:00,89.52,89.55,89.31,89.44,14201.0,72.1849,72.2091,72.0156,72.1204,14201.0
2020-01-24 11:30:00,89.4,89.45,89.21,89.38,13694.0,72.0882,72.1285,71.935,72.072,13694.0
2020-01-24 11:40:00,89.38,89.38,89.11,89.17,9075.0,72.072,72.072,71.8543,71.9027,9075.0
2020-01-24 11:50:00,89.16,89.26,89.07,89.16,8832.0,71.8946,71.9753,71.8221,71.8946,8832.0
2020-01-24 12:00:00,89.12,89.22,89.05,89.12,9979.0,71.8624,71.943,71.8059,71.8624,9979.0
2020-01-24 12:10:00,89.12,89.17,88.94,89.01,20717.0,71.8624,71.9027,71.7172,71.7737,20717.0
2020-01-24 12:20:00,88.99,89.19,88.97,89.12,9985.0,71.7576,71.9188,71.7414,71.8624,9985.0
2020-01-24 12:30:00,89.21,89.45,89.2,89.45,14134.0,71.935,72.1285,71.9269,72.1285,14134.0
2020-01-24 12:40:00,89.44,89.56,89.38,89.5,8281.0,72.1204,72.2172,72.072,72.1688,8281.0
2020-01-24 12:50:00,89.45,89.48,89.31,89.4,8593.0,72.1285,72.1527,72.0156,72.0882,8593.0
2020-01-24 13:00:00,89.37,89.37,89.09,89.26,11496.0,72.064,72.064,71.8382,71.9753,11496.0
2020-01-24 13:10:00,89.24,89.25,89.09,89.09,18144.0,71.9592,71.9672,71.8382,71.8382,18144.0
2020-01-24 13:20:00,89.09,89.25,89.03,89.05,8578.0,71.8382,71.9672,71.7898,71.8059,8578.0
2020-01-24 13:30:00,89.05,89.19,88.99,89.18,9188.0,71.8059,71.9188,71.7576,71.9108,9188.0
2020-01-24 13:40:00,89.14,89.18,89.0,89.03,7252.0,71.8785,71.9108,71.7656,71.7898,7252.0
2020-01-24 13:50:00,89.05,89.19,89.02,89.15,8919.0,71.8059,71.9188,71.7818,71.8866,8919.0
2020-01-24 14:00:00,89.13,89.2,88.98,89.2,13227.0,71.8705,71.9269,71.7495,71.9269,13227.0
2020-01-24 14:10:00,89.19,89.2,88.98,89.03,15431.0,71.9188,71.9269,71.7495,71.7898,15431.0
2020-01-24 14:20:00,89.0,89.05,88.77,88.87,31382.0,71.7656,71.8059,71.5802,71.6608,31382.0
2020-01-24 14:30:00,88.89,89.06,88.87,88.98,22929.0,71.6769,71.814,71.6608,71.7495,22929.0
2020-01-24 14:40:00,89.01,89.05,88.85,88.95,15089.0,71.7737,71.8059,71.6447,71.7253,15089.0
2020-01-24 14:50:00,88.95,89.25,88.95,89.24,25032.0,71.7253,71.9672,71.7253,71.9592,25032.0
2020-01-24 15:00:00,89.26,89.37,89.18,89.29,27697.0,71.9753,72.064,71.9108,71.9995,27697.0
2020-01-24 15:10:00,89.29,89.51,89.26,89.48,14881.0,71.9995,72.1769,71.9753,72.1527,14881.0
2020-01-24 15:20:00,89.46,89.5,89.39,89.42,15267.0,72.1366,72.1688,72.0801,72.1043,15267.0
2020-01-24 15:30:00,89.39,89.41,89.16,89.22,32393.0,72.0801,72.0962,71.8946,71.943,32393.0
2020-01-24 15:40:00,89.15,89.24,89.01,89.2,28185.0,71.8866,71.9592,71.7737,71.9269,28185.0
2020-01-24 15:50:00,89.2,89.49,89.12,89.46,100107.0,71.9269,72.1607,71.8624,72.1366,100107.0
2020-01-27 09:30:00,87.79,88.14,87.35,87.85,83144.0,70.7899,71.0722,70.4351,70.8383,83144.0
2020-01-27 09:40:00,87.86,88.52,87.77,88.38,26269.0,70.8464,71.3786,70.7738,71.2657,26269.0
2020-01-27 09:50:00,88.38,88.72,88.33,88.62,30523.0,71.2657,71.5399,71.2254,71.4592,30523.0
2020-01-27 10:00:00,88.6,88.61,88.34,88.61,21446.0,71.4431,71.4512,71.2334,71.4512,21446.0
2020-01-27 10:10:00,88.6,88.61,88.33,88.34,18186.0,71.4431,71.4512,71.2254,71.2334,18186.0
2020-01-27 10:20:00,88.39,88.74,88.28,88.66,17106.0,71.2738,71.556,71.1851,71.4915,17106.0
2020-01-27 10:30:00,88.68,88.74,88.1,88.33,35378.0,71.5076,71.556,71.0399,71.2254,35378.0
2020-01-27 10:40:00,88.34,88.36,88.1,88.17,24903.0,71.2334,71.2496,71.0399,71.0964,24903.0
2020-01-27 10:50:00,88.18,88.36,88.0,88.32,46948.0,71.1044,71.2496,70.9593,71.2173,46948.0
2020-01-27 11:00:00,88.3,88.37,88.19,88.19,17381.0,71.2012,71.2576,71.1125,71.1125,17381.0
2020-01-27 11:10:00,88.17,88.27,88.14,88.18,15616.0,71.0964,71.177,71.0722,71.1044,15616.0
2020-01-27 11:20:00,88.11,88.49,88.11,88.49,16624.0,71.048,71.3544,71.048,71.3544,16624.0
2020-01-27 11:30:00,88.47,88.66,88.36,88.6,15778.0,71.3383,71.4915,71.2496,71.4431,15778.0
2020-01-27 11:40:00,88.64,88.66,88.55,88.55,14873.0,71.4753,71.4915,71.4028,71.4028,14873.0
2020-01-27 11:50:00,88.57,88.76,88.57,88.72,14190.0,71.4189,71.5721,71.4189,71.5399,14190.0
2020-01-27 12:00:00,88.7,88.75,88.62,88.63,19683.0,71.5237,71.564,71.4592,71.4673,19683.0
2020-01-27 12:10:00,88.64,88.71,88.5,88.65,17104.0,71.4753,71.5318,71.3625,71.4834,17104.0
2020-01-27 12:20:00,88.62,88.75,88.61,88.65,14739.0,71.4592,71.564,71.4512,71.4834,14739.0
2020-01-27 12:30:00,88.65,88.72,88.55,88.59,11792.0,71.4834,71.5399,71.4028,71.435,11792.0
2020-01-27 12:40:00,88.58,88.66,88.53,88.63,11499.0,71.427,71.4915,71.3866,71.4673,11499.0
2020-01-27 12:50:00,88.64,88.65,88.5,88.61,13249.0,71.4753,71.4834,71.3625,71.4512,13249.0
2020-01-27 13:00:00,88.61,88.78,88.6,88.66,14378.0,71.4512,71.5882,71.4431,71.4915,14378.0
2020-01-27 13:10:00,88.66,88.79,88.59,88.79,12417.0,71.4915,71.5963,71.435,71.5963,12417.0
2020-01-27 13:20:00,88.8,88.83,88.71,88.79,12960.0,71.6044,71.6286,71.5318,71.5963,12960.0
2020-01-27 13:30:00,88.74,88.82,88.69,88.76,21794.0,71.556,71.6205,71.5157,71.5721,21794.0
2020-01-27 13:40:00,88.78,88.82,88.71,88.75,12124.0,71.5882,71.6205,71.5318,71.564,12124.0
2020-01-27 13:50:00,88.74,88.75,88.55,88.59,15375.0,71.556,71.564,71.4028,71.435,15375.0
2020-01-27 14:00:00,88.59,88.63,88.45,88.49,15884.0,71.435,71.4673,71.3221,71.3544,15884.0
2020-01-27 14:10:00,88.48,88.63,88.48,88.52,15059.0,71.3463,71.4673,71.3463,71.3786,15059.0
2020-01-27 14:20:00,88.53,88.59,88.48,88.59,14434.0,71.3866,71.435,71.3463,71.435,14434.0
2020-01-27 14:30:00,88.59,88.59,88.31,88.42,39951.0,71.435,71.435,71.2092,71.2979,39951.0
2020-01-27 14:40:00,88.42,88.46,88.17,88.17,18709.0,71.2979,71.3302,71.0964,71.0964,18709.0
2020-01-27 14:50:00,88.16,88.25,88.02,88.16,24681.0,71.0883,71.1609,70.9754,71.0883,24681.0
2020-01-27 15:00:00,88.15,88.26,88.09,88.22,61184.0,71.0802,71.1689,71.0318,71.1367,61184.0
2020-01-27 15:10:00,88.21,88.3,88.15,88.29,32467.0,71.1286,71.2012,71.0802,71.1931,32467.0
2020-01-27 15:20:00,88.28,88.3,88.08,88.13,30229.0,71.1851,71.2012,71.0238,71.0641,30229.0
2020-01-27 15:30:00,88.11,88.11,87.89,88.0,52662.0,71.048,71.048,70.8706,70.9593,52662.0
2020-01-27 15:40:00,87.98,88.02,87.89,87.94,64392.0,70.9431,70.9754,70.8706,70.9109,64392.0
2020-01-27 15:50:00,87.93,88.09,87.79,87.79,186220.0,70.9028,71.0318,70.7899,70.7899,186220.0
2020-01-28 09:30:00,88.4,88.66,88.07,88.13,73546.0,71.2818,71.4915,71.0157,71.0641,73546.0
2020-01-28 09:40:00,88.15,88.17,87.82,88.04,27858.0,71.0802,71.0964,70.8141,70.9915,27858.0
2020-01-28 09:50:00,88.01,88.09,87.88,87.98,15054.0,70.9673,71.0318,70.8625,70.9431,15054.0
2020-01-28 10:00:00,87.99,88.58,87.99,88.58,41339.0,70.9512,71.427,70.9512,71.427,41339.0
2020-01-28 10:10:00,88.58,88.79,88.54,88.71,12522.0,71.427,71.5963,71.3947,71.5318,12522.0
2020-01-28 10:20:00,88.71,88.85,88.64,88.72,82729.0,71.5318,71.6447,71.4753,71.5399,82729.0
2020-01-28 10:30:00,88.7,88.8,88.53,88.78,12354.0,71.5237,71.6044,71.3866,71.5882,12354.0
2020-01-28 10:40:00,88.82,88.91,88.74,88.76,9771.0,71.6205,71.6931,71.556,71.5721,9771.0
2020-01-28 10:50:00,88.75,88.77,88.49,88.59,33285.0,71.564,71.5802,71.3544,71.435,33285.0
2020-01-28 11:00:00,88.59,88.67,88.4,88.48,16623.0,71.435,71.4995,71.2818,71.3463,16623.0
2020-01-28 11:10:00,88.45,88.61,88.44,88.58,15442.0,71.3221,71.4512,71.3141,71.427,15442.0
2020-01-28 11:20:00,88.57,88.71,88.47,88.55,14608.0,71.4189,71.5318,71.3383,71.4028,14608.0
2020-01-28 11:30:00,88.53,88.65,88.49,88.61,11656.0,71.3866,71.4834,71.3544,71.4512,11656.0
2020-01-28 11:40:00,88.59,88.63,88.49,88.53,8611.0,71.435,71.4673,71.3544,71.3866,8611.0
2020-01-28 11:50:00,88.55,88.66,88.52,88.63,10891.0,71.4028,71.4915,71.3786,71.4673,10891.0
2020-01-28 12:00:00,88.65,88.71,88.59,88.7,13942.0,71.4834,71.5318,71.435,71.5237,13942.0
2020-01-28 12:10:00,88.72,88.75,88.6,88.66,18433.0,71.5399,71.564,71.4431,71.4915,18433.0
2020-01-28 12:20:00,88.68,88.68,88.52,88.61,23054.0,71.5076,71.5076,71.3786,71.4512,23054.0
2020-01-28 12:30:00,88.63,88.65,88.58,88.65,11353.0,71.4673,71.4834,71.427,71.4834,11353.0
2020-01-28 12:40:00,88.65,88.86,88.56,88.8,12329.0,71.4834,71.6527,71.4108,71.6044,12329.0
2020-01-28 12:50:00,88.82,88.95,88.82,88.95,10705.0,71.6205,71.7253,71.6205,71.7253,10705.0
2020-01-28 13:00:00,88.95,88.96,88.74,88.79,13085.0,71.7253,71.7334,71.556,71.5963,13085.0
2020-01-28 13:10:00,88.81,88.93,88.81,88.86,8006.0,71.6124,71.7092,71.6124,71.6527,8006.0
2020-01-28 13:20:00,88.87,88.92,88.84,88.87,6467.0,71.6608,71.7011,71.6366,71.6608,6467.0
2020-01-28 13:30:00,88.87,88.87,88.76,88.79,12668.0,71.6608,71.6608,71.5721,71.5963,12668.0
2020-01-28 13:40:00,88.78,88.92,88.77,88.85,7526.0,71.5882,71.7011,71.5802,71.6447,7526.0
2020-01-28 13:50:00,88.86,88.94,88.83,88.92,13314.0,71.6527,71.7172,71.6286,71.7011,13314.0
2020-01-28 14:00:00,88.93,89.0,88.85,88.89,15531.0,71.7092,71.7656,71.6447,71.6769,15531.0
2020-01-28 14:10:00,88.92,89.1,88.91,89.08,11344.0,71.7011,71.8463,71.6931,71.8301,11344.0
2020-01-28 14:20:00,89.08,89.08,88.97,89.01,11864.0,71.8301,71.8301,71.7414,71.7737,11864.0
2020-01-28 14:30:00,89.02,89.14,88.98,89.1,23445.0,71.7818,71.8785,71.7495,71.8463,23445.0
2020-01-28 14:40:00,89.1,89.19,89.09,89.13,16261.0,71.8463,71.9188,71.8382,71.8705,16261.0
2020-01-28 14:50:00,89.12,89.17,89.0,89.03,10112.0,71.8624,71.9027,71.7656,71.7898,10112.0
2020-01-28 15:00:00,89.02,89.03,88.93,88.97,26177.0,71.7818,71.7898,71.7092,71.7414,26177.0
2020-01-28 15:10:00,88.98,88.98,88.89,88.97,15837.0,71.7495,71.7495,71.6769,71.7414,15837.0
2020-01-28 15:20:00,88.98,89.18,88.98,89.17,22209.0,71.7495,71.9108,71.7495,71.9027,22209.0
2020-01-28 15:30:00,89.19,89.3,89.02,89.03,27795.0,71.9188,72.0075,71.7818,71.7898,27795.0
2020-01-28 15:40:00,89.03,89.14,88.98,89.12,37998.0,71.7898,71.8785,71.7495,71.8624,37998.0
2020-01-28 15:50:00,89.11,89.11,88.88,88.89,129702.0,71.8543,71.8543,71.6689,71.6769,129702.0
2020-01-29 09:30:00,89.38,90.1,89.04,89.91,108385.0,72.072,72.6526,71.7979,72.4994,108385.0
2020-01-29 09:40:00,89.89,90.03,89.58,89.64,36430.0,72.4833,72.5962,72.2333,72.2817,36430.0
2020-01-29 09:50:00,89.6,89.71,89.42,89.42,30043.0,72.2494,72.3381,72.1043,72.1043,30043.0
2020-01-29 10:00:00,89.4,89.4,88.91,89.12,35549.0,72.0882,72.0882,71.6931,71.8624,35549.0
2020-01-29 10:10:00,89.08,89.28,89.08,89.25,39881.0,71.8301,71.9914,71.8301,71.9672,39881.0
2020-01-29 10:20:00,89.23,89.68,89.23,89.65,54775.0,71.9511,72.314,71.9511,72.2898,54775.0
2020-01-29 10:30:00,89.64,89.65,89.24,89.38,14663.0,72.2817,72.2898,71.9592,72.072,14663.0
2020-01-29 10:40:00,89.39,89.42,89.06,89.17,13879.0,72.0801,72.1043,71.814,71.9027,13879.0
2020-01-29 10:50:00,89.17,89.31,89.11,89.2,31560.0,71.9027,72.0156,71.8543,71.9269,31560.0
2020-01-29 11:00:00,89.22,89.36,89.18,89.24,17521.0,71.943,72.0559,71.9108,71.9592,17521.0
2020-01-29 11:10:00,89.21,89.27,88.99,89.03,12510.0,71.935,71.9833,71.7576,71.7898,12510.0
2020-01-29 11:20:00,89.0,89.21,88.97,89.12,10553.0,71.7656,71.935,71.7414,71.8624,10553.0
2020-01-29 11:30:00,89.12,89.12,88.97,88.98,12819.0,71.8624,71.8624,71.7414,71.7495,12819.0
2020-01-29 11:40:00,89.0,89.0,88.9,88.91,15115.0,71.7656,71.7656,71.685,71.6931,15115.0
2020-01-29 11:50:00,88.87,89.01,88.87,88.92,8968.0,71.6608,71.7737,71.6608,71.7011,8968.0
2020-01-29 12:00:00,88.91,88.94,88.84,88.91,14604.0,71.6931,71.7172,71.6366,71.6931,14604.0
2020-01-29 12:10:00,88.91,89.0,88.89,89.0,11110.0,71.6931,71.7656,71.6769,71.7656,11110.0
2020-01-29 12:20:00,89.0,89.04,88.9,88.93,11056.0,71.7656,71.7979,71.685,71.7092,11056.0
2020-01-29 12:30:00,88.92,88.94,88.8,88.86,9839.0,71.7011,71.7172,71.6044,71.6527,9839.0
2020-01-29 12:40:00,88.87,88.87,88.78,88.84,8890.0,71.6608,71.6608,71.5882,71.6366,8890.0
2020-01-29 12:50:00,88.84,88.89,88.74,88.77,6396.0,71.6366,71.6769,71.556,71.5802,6396.0
2020-01-29 13:00:00,88.74,88.84,88.69,88.7,27003.0,71.556,71.6366,71.5157,71.5237,27003.0
2020-01-29 13:10:00,88.7,88.97,88.69,88.85,20330.0,71.5237,71.7414,71.5157,71.6447,20330.0
2020-01-29 13:20:00,88.86,88.89,88.78,88.81,12118.0,71.6527,71.6769,71.5882,71.6124,12118.0
2020-01-29 13:30:00,88.81,88.99,88.77,88.8,15890.0,71.6124,71.7576,71.5802,71.6044,15890.0
2020-01-29 13:40:00,88.81,88.98,88.79,88.97,8436.0,71.6124,71.7495,71.5963,71.7414,8436.0
2020-01-29 13:50:00,88.95,89.1,88.87,89.1,13735.0,71.7253,71.8463,71.6608,71.8463,13735.0
2020-01-29 14:00:00,89.1,89.31,89.08,89.23,25773.0,71.8463,72.0156,71.8301,71.9511,25773.0
2020-01-29 14:10:00,89.2,89.27,89.11,89.13,14627.0,71.9269,71.9833,71.8543,71.8705,14627.0
2020-01-29 14:20:00,89.14,89.17,88.96,88.97,22953.0,71.8785,71.9027,71.7334,71.7414,22953.0
2020-01-29 14:30:00,88.97,89.02,88.88,88.89,71738.0,71.7414,71.7818,71.6689,71.6769,71738.0
2020-01-29 14:40:00,88.87,88.9,88.58,88.63,33495.0,71.6608,71.685,71.427,71.4673,33495.0
2020-01-29 14:50:00,88.61,88.62,88.46,88.52,45069.0,71.4512,71.4592,71.3302,71.3786,45069.0
2020-01-29 15:00:00,88.53,88.53,88.39,88.48,38956.0,71.3866,71.3866,71.2738,71.3463,38956.0
2020-01-29 15:10:00,88.48,88.48,88.29,88.42,44482.0,71.3463,71.3463,71.1931,71.2979,44482.0
2020-01-29 15:20:00,88.42,88.51,88.31,88.51,34582.0,71.2979,71.3705,71.2092,71.3705,34582.0
2020-01-29 15:30:00,88.5,88.6,88.4,88.48,49425.0,71.3625,71.4431,71.2818,71.3463,49425.0
2020-01-29 15:40:00,88.48,88.49,88.37,88.42,48818.0,71.3463,71.3544,71.2576,71.2979,48818.0
2020-01-29 15:50:00,88.43,88.52,88.1,88.13,247366.0,71.306,71.3786,71.0399,71.0641,247366.0
2020-01-30 09:30:00,87.02,87.19,86.03,87.14,94228.0,70.169,70.3061,69.3708,70.2658,94228.0
2020-01-30 09:40:00,87.18,87.59,86.92,87.52,83349.0,70.2981,70.6287,70.0884,70.5722,83349.0
2020-01-30 09:50:00,87.52,87.54,87.0,87.07,50379.0,70.5722,70.5884,70.1529,70.2094,50379.0
2020-01-30 10:00:00,87.05,87.41,87.0,87.41,16539.0,70.1932,70.4835,70.1529,70.4835,16539.0
2020-01-30 10:10:00,87.44,87.44,87.1,87.13,40298.0,70.5077,70.5077,70.2336,70.2577,40298.0
2020-01-30 10:20:00,87.11,87.23,87.02,87.19,11449.0,70.2416,70.3384,70.169,70.3061,11449.0
2020-01-30 10:30:00,87.16,87.18,86.82,86.89,38728.0,70.2819,70.2981,70.0078,70.0642,38728.0
2020-01-30 10:40:00,86.86,86.86,86.49,86.66,37102.0,70.04,70.04,69.7417,69.8788,37102.0
2020-01-30 10:50:00,86.66,86.66,86.39,86.5,19074.0,69.8788,69.8788,69.661,69.7497,19074.0
2020-01-30 11:00:00,86.48,86.7,86.47,86.64,15944.0,69.7336,69.911,69.7256,69.8626,15944.0
2020-01-30 11:10:00,86.63,86.92,86.6,86.84,57135.0,69.8546,70.0884,69.8304,70.0239,57135.0
2020-01-30 11:20:00,86.86,87.02,86.82,87.02,73639.0,70.04,70.169,70.0078,70.169,73639.0
2020-01-30 11:30:00,87.04,87.04,86.63,86.85,29781.0,70.1852,70.1852,69.8546,70.032,29781.0
2020-01-30 11:40:00,86.83,86.95,86.68,86.95,30080.0,70.0158,70.1126,69.8949,70.1126,30080.0
2020-01-30 11:50:00,86.96,87.05,86.81,86.81,12663.0,70.1207,70.1932,69.9997,69.9997,12663.0
2020-01-30 12:00:00,86.79,86.82,86.71,86.71,12603.0,69.9836,70.0078,69.9191,69.9191,12603.0
2020-01-30 12:10:00,86.73,86.83,86.67,86.82,12114.0,69.9352,70.0158,69.8868,70.0078,12114.0
2020-01-30 12:20:00,86.79,86.82,86.56,86.56,12034.0,69.9836,70.0078,69.7981,69.7981,12034.0
2020-01-30 12:30:00,86.58,86.7,86.43,86.45,31352.0,69.8143,69.911,69.6933,69.7094,31352.0
2020-01-30 12:40:00,86.47,86.52,86.37,86.45,23961.0,69.7256,69.7659,69.6449,69.7094,23961.0
2020-01-30 12:50:00,86.42,86.54,86.42,86.46,13945.0,69.6852,69.782,69.6852,69.7175,13945.0
2020-01-30 13:00:00,86.45,86.45,86.14,86.21,27780.0,69.7094,69.7094,69.4595,69.5159,27780.0
2020-01-30 13:10:00,86.24,86.32,86.14,86.15,30104.0,69.5401,69.6046,69.4595,69.4675,30104.0
2020-01-30 13:20:00,86.12,86.25,86.12,86.25,25146.0,69.4433,69.5482,69.4433,69.5482,25146.0
2020-01-30 13:30:00,86.23,86.29,86.15,86.25,23668.0,69.532,69.5804,69.4675,69.5482,23668.0
2020-01-30 13:40:00,86.24,86.28,86.2,86.21,14076.0,69.5401,69.5723,69.5078,69.5159,14076.0
2020-01-30 13:50:00,86.2,86.23,86.12,86.18,35958.0,69.5078,69.532,69.4433,69.4917,35958.0
2020-01-30 14:00:00,86.19,86.22,86.04,86.09,32643.0,69.4998,69.524,69.3788,69.4191,32643.0
2020-01-30 14:10:00,86.1,86.1,86.02,86.04,28901.0,69.4272,69.4272,69.3627,69.3788,28901.0
2020-01-30 14:20:00,86.04,86.18,86.03,86.06,24543.0,69.3788,69.4917,69.3708,69.3949,24543.0
2020-01-30 14:30:00,86.05,86.05,85.9,85.96,36982.0,69.3869,69.3869,69.2659,69.3143,36982.0
2020-01-30 14:40:00,85.96,86.43,85.95,86.31,31364.0,69.3143,69.6933,69.3062,69.5965,31364.0
2020-01-30 14:50:00,86.35,86.6,86.23,86.51,17736.0,69.6288,69.8304,69.532,69.7578,17736.0
2020-01-30 15:00:00,86.51,86.81,86.51,86.64,49583.0,69.7578,69.9997,69.7578,69.8626,49583.0
2020-01-30 15:10:00,86.64,86.87,86.63,86.84,23759.0,69.8626,70.0481,69.8546,70.0239,23759.0
2020-01-30 15:20:00,86.85,87.01,86.82,86.94,50640.0,70.032,70.161,70.0078,70.1045,50640.0
2020-01-30 15:30:00,86.96,86.99,86.78,86.85,20532.0,70.1207,70.1449,69.9755,70.032,20532.0
2020-01-30 15:40:00,86.87,87.31,86.85,87.27,54666.0,70.0481,70.4029,70.032,70.3706,54666.0
2020-01-30 15:50:00,87.27,87.29,86.99,87.11,245460.0,70.3706,70.3868,70.1449,70.2416,245460.0
2020-01-31 09:30:00,86.69,86.96,86.31,86.51,32255.0,69.9029,70.1207,69.5965,69.7578,32255.0
2020-01-31 09:40:00,86.47,86.47,86.0,86.19,22963.0,69.7256,69.7256,69.3466,69.4998,22963.0
2020-01-31 09:50:00,86.2,86.61,86.0,86.5,45277.0,69.5078,69.8384,69.3466,69.7497,45277.0
2020-01-31 10:00:00,86.53,86.54,85.81,85.94,73473.0,69.7739,69.782,69.1934,69.2982,73473.0
2020-01-31 10:10:00,85.94,86.03,85.45,85.6,84954.0,69.2982,69.3708,68.9031,69.024,84954.0
2020-01-31 10:20:00,85.62,86.29,85.59,86.01,74143.0,69.0401,69.5804,69.016,69.3546,74143.0
2020-01-31 10:30:00,85.99,86.25,85.9,86.14,47537.0,69.3385,69.5482,69.2659,69.4595,47537.0
2020-01-31 10:40:00,86.14,86.25,85.95,86.06,44662.0,69.4595,69.5482,69.3062,69.3949,44662.0
2020-01-31 10:50:00,86.05,86.05,85.85,85.9,13446.0,69.3869,69.3869,69.2256,69.2659,13446.0
2020-01-31 11:00:00,85.86,85.96,85.72,85.84,28719.0,69.2337,69.3143,69.1208,69.2175,28719.0
2020-01-31 11:10:00,85.82,85.87,85.41,85.73,37964.0,69.2014,69.2417,68.8708,69.1288,37964.0
2020-01-31 11:20:00,85.72,85.73,85.49,85.53,25573.0,69.1208,69.1288,68.9353,68.9676,25573.0
2020-01-31 11:30:00,85.55,85.8,85.51,85.57,21775.0,68.9837,69.1853,68.9515,68.9998,21775.0
2020-01-31 11:40:00,85.58,85.84,85.57,85.8,24474.0,69.0079,69.2175,68.9998,69.1853,24474.0
2020-01-31 11:50:00,85.79,85.94,85.7,85.87,19946.0,69.1772,69.2982,69.1047,69.2417,19946.0
2020-01-31 12:00:00,85.88,86.07,85.83,85.84,18804.0,69.2498,69.403,69.2095,69.2175,18804.0
2020-01-31 12:10:00,85.85,85.89,85.75,85.82,15985.0,69.2256,69.2579,69.145,69.2014,15985.0
2020-01-31 12:20:00,85.83,85.86,85.56,85.67,14396.0,69.2095,69.2337,68.9918,69.0805,14396.0
2020-01-31 12:30:00,85.65,85.65,85.29,85.35,22450.0,69.0643,69.0643,68.7741,68.8224,22450.0
2020-01-31 12:40:00,85.34,85.52,85.3,85.36,32351.0,68.8144,68.9595,68.7821,68.8305,32351.0
2020-01-31 12:50:00,85.36,85.52,85.18,85.22,74812.0,68.8305,68.9595,68.6854,68.7176,74812.0
2020-01-31 13:00:00,85.22,85.47,85.21,85.39,29221.0,68.7176,68.9192,68.7095,68.8547,29221.0
2020-01-31 13:10:00,85.4,85.42,85.07,85.07,34937.0,68.8628,68.8789,68.5967,68.5967,34937.0
2020-01-31 13:20:00,85.05,85.15,84.92,85.04,59203.0,68.5805,68.6612,68.4757,68.5725,59203.0
2020-01-31 13:30:00,85.02,85.06,84.83,85.06,21775.0,68.5563,68.5886,68.4031,68.5886,21775.0
2020-01-31 13:40:00,85.07,85.14,84.95,85.07,44593.0,68.5967,68.6531,68.4999,68.5967,44593.0
2020-01-31 13:50:00,85.07,85.2,84.99,85.13,24183.0,68.5967,68.7015,68.5321,68.645,24183.0
2020-01-31 14:00:00,85.14,85.19,85.08,85.09,38043.0,68.6531,68.6934,68.6047,68.6128,38043.0
2020-01-31 14:10:00,85.1,85.15,84.97,85.08,39512.0,68.6208,68.6612,68.516,68.6047,39512.0
2020-01-31 14:20:00,85.08,85.08,84.84,84.96,34012.0,68.6047,68.6047,68.4112,68.508,34012.0
2020-01-31 14:30:00,84.94,85.2,84.91,85.08,30064.0,68.4918,68.7015,68.4676,68.6047,30064.0
2020-01-31 14:40:00,85.09,85.11,84.88,84.89,26042.0,68.6128,68.6289,68.4434,68.4515,26042.0
2020-01-31 14:50:00,84.9,85.04,84.82,84.98,46486.0,68.4596,68.5725,68.3951,68.5241,46486.0
2020-01-31 15:00:00,84.96,85.01,84.79,84.87,26050.0,68.508,68.5483,68.3709,68.4354,26050.0
2020-01-31 15:10:00,84.88,84.89,84.69,84.84,34549.0,68.4434,68.4515,68.2902,68.4112,34549.0
2020-01-31 15:20:00,84.85,85.03,84.72,84.73,48383.0,68.4193,68.5644,68.3144,68.3225,48383.0
2020-01-31 15:30:00,84.73,84.75,84.6,84.65,52976.0,68.3225,68.3386,68.2177,68.258,52976.0
2020-01-31 15:40:00,84.65,84.88,84.53,84.63,116170.0,68.258,68.4434,68.1612,68.2419,116170.0
2020-01-31 15:50:00,84.64,84.8,84.58,84.7,297086.0,68.2499,68.3789,68.2015,68.2983,297086.0
2020-02-03 09:30:00,85.39,85.68,84.91,85.6,79320.0,68.8547,69.0885,68.4676,69.024,79320.0
2020-02-03 09:40:00,85.67,85.74,85.34,85.34,57244.0,69.0805,69.1369,68.8144,68.8144,57244.0
2020-02-03 09:50:00,85.35,85.84,85.31,85.8,25349.0,68.8224,69.2175,68.7902,69.1853,25349.0
2020-02-03 10:00:00,85.84,85.99,85.52,85.67,41155.0,69.2175,69.3385,68.9595,69.0805,41155.0
2020-02-03 10:10:00,85.7,85.85,85.52,85.8,38837.0,69.1047,69.2256,68.9595,69.1853,38837.0
2020-02-03 10:20:00,85.84,86.37,85.82,86.32,32926.0,69.2175,69.6449,69.2014,69.6046,32926.0
2020-02-03 10:30:00,86.33,86.33,86.13,86.18,38333.0,69.6127,69.6127,69.4514,69.4917,38333.0
2020-02-03 10:40:00,86.18,86.2,85.95,85.97,33366.0,69.4917,69.5078,69.3062,69.3224,33366.0
2020-02-03 10:50:00,85.96,85.96,85.84,85.92,19132.0,69.3143,69.3143,69.2175,69.2821,19132.0
2020-02-03 11:00:00,85.94,86.07,85.88,86.05,28280.0,69.2982,69.403,69.2498,69.3869,28280.0
2020-02-03 11:10:00,86.04,86.07,85.85,85.98,30656.0,69.3788,69.403,69.2256,69.3304,30656.0
2020-02-03 11:20:00,86.01,86.1,85.9,85.99,20919.0,69.3546,69.4272,69.2659,69.3385,20919.0
2020-02-03 11:30:00,85.99,86.05,85.91,86.01,24424.0,69.3385,69.3869,69.274,69.3546,24424.0
2020-02-03 11:40:00,86.03,86.03,85.57,85.68,19899.0,69.3708,69.3708,68.9998,69.0885,19899.0
2020-02-03 11:50:00,85.66,85.72,85.54,85.69,14971.0,69.0724,69.1208,68.9756,69.0966,14971.0
2020-02-03 12:00:00,85.68,85.7,85.48,85.63,21243.0,69.0885,69.1047,68.9273,69.0482,21243.0
2020-02-03 12:10:00,85.65,85.83,85.58,85.82,12393.0,69.0643,69.2095,69.0079,69.2014,12393.0
2020-02-03 12:20:00,85.82,86.11,85.82,86.02,53102.0,69.2014,69.4353,69.2014,69.3627,53102.0
2020-02-03 12:30:00,86.0,86.01,85.78,85.95,10228.0,69.3466,69.3546,69.1692,69.3062,10228.0
2020-02-03 12:40:00,85.94,86.05,85.86,85.97,11824.0,69.2982,69.3869,69.2337,69.3224,11824.0
2020-02-03 12:50:00,85.96,86.06,85.95,86.05,16138.0,69.3143,69.3949,69.3062,69.3869,16138.0
2020-02-03 13:00:00,86.03,86.04,85.86,85.91,19467.0,69.3708,69.3788,69.2337,69.274,19467.0
2020-02-03 13:10:00,85.91,85.91,85.75,85.89,14637.0,69.274,69.274,69.145,69.2579,14637.0
2020-02-03 13:20:00,85.88,86.05,85.87,85.92,23833.0,69.2498,69.3869,69.2417,69.2821,23833.0
2020-02-03 13:30:00,85.93,85.95,85.82,85.94,15404.0,69.2901,69.3062,69.2014,69.2982,15404.0
2020-02-03 13:40:00,85.94,86.0,85.85,86.0,13953.0,69.2982,69.3466,69.2256,69.3466,13953.0
2020-02-03 13:50:00,85.98,86.04,85.88,86.02,15636.0,69.3304,69.3788,69.2498,69.3627,15636.0
2020-02-03 14:00:00,86.01,86.01,85.85,85.89,24263.0,69.3546,69.3546,69.2256,69.2579,24263.0
2020-02-03 14:10:00,85.88,85.91,85.74,85.83,27048.0,69.2498,69.274,69.1369,69.2095,27048.0
2020-02-03 14:20:00,85.83,86.01,85.82,85.91,22364.0,69.2095,69.3546,69.2014,69.274,22364.0
2020-02-03 14:30:00,85.9,85.98,85.73,85.78,17930.0,69.2659,69.3304,69.1288,69.1692,17930.0
2020-02-03 14:40:00,85.78,85.92,85.72,85.89,21089.0,69.1692,69.2821,69.1208,69.2579,21089.0
2020-02-03 14:50:00,85.92,85.93,85.73,85.73,23562.0,69.2821,69.2901,69.1288,69.1288,23562.0
2020-02-03 15:00:00,85.73,85.79,85.67,85.67,50169.0,69.1288,69.1772,69.0805,69.0805,50169.0
2020-02-03 15:10:00,85.68,85.68,85.5,85.57,20040.0,69.0885,69.0885,68.9434,68.9998,20040.0
2020-02-03 15:20:00,85.56,85.66,85.53,85.65,32694.0,68.9918,69.0724,68.9676,69.0643,32694.0
2020-02-03 15:30:00,85.66,85.66,85.5,85.55,42897.0,69.0724,69.0724,68.9434,68.9837,42897.0
2020-02-03 15:40:00,85.53,85.6,85.4,85.42,50057.0,68.9676,69.024,68.8628,68.8789,50057.0
2020-02-03 15:50:00,85.38,85.41,85.24,85.26,170951.0,68.8466,68.8708,68.7337,68.7499,170951.0
2020-02-04 09:30:00,86.53,87.04,86.5,86.81,55143.0,69.7739,70.1852,69.7497,69.9997,55143.0
2020-02-04 09:40:00,86.91,87.24,86.87,87.16,15925.0,70.0803,70.3464,70.0481,70.2819,15925.0
2020-02-04 09:50:00,87.11,87.19,86.84,87.08,17185.0,70.2416,70.3061,70.0239,70.2174,17185.0
2020-02-04 10:00:00,87.16,87.16,86.71,86.73,18374.0,70.2819,70.2819,69.9191,69.9352,18374.0
2020-02-04 10:10:00,86.76,86.77,86.52,86.72,29754.0,69.9594,69.9675,69.7659,69.9271,29754.0
2020-02-04 10:20:00,86.7,86.97,86.66,86.91,28325.0,69.911,70.1287,69.8788,70.0803,28325.0
2020-02-04 10:30:00,86.91,87.0,86.82,86.97,20983.0,70.0803,70.1529,70.0078,70.1287,20983.0
2020-02-04 10:40:00,87.04,87.04,86.8,87.01,24231.0,70.1852,70.1852,69.9916,70.161,24231.0
2020-02-04 10:50:00,87.0,87.0,86.75,86.77,26745.0,70.1529,70.1529,69.9513,69.9675,26745.0
2020-02-04 11:00:00,86.77,86.78,86.58,86.63,20722.0,69.9675,69.9755,69.8143,69.8546,20722.0
2020-02-04 11:10:00,86.65,86.9,86.64,86.88,30773.0,69.8707,70.0723,69.8626,70.0562,30773.0
2020-02-04 11:20:00,86.89,86.93,86.73,86.75,44990.0,70.0642,70.0965,69.9352,69.9513,44990.0
2020-02-04 11:30:00,86.73,86.76,86.55,86.67,71378.0,69.9352,69.9594,69.7901,69.8868,71378.0
2020-02-04 11:40:00,86.65,86.67,86.44,86.67,23891.0,69.8707,69.8868,69.7014,69.8868,23891.0
2020-02-04 11:50:00,86.65,86.66,86.44,86.52,26554.0,69.8707,69.8788,69.7014,69.7659,26554.0
2020-02-04 12:00:00,86.5,86.75,86.49,86.75,14126.0,69.7497,69.9513,69.7417,69.9513,14126.0
2020-02-04 12:10:00,86.75,86.75,86.58,86.65,23513.0,69.9513,69.9513,69.8143,69.8707,23513.0
2020-02-04 12:20:00,86.67,86.86,86.67,86.84,9126.0,69.8868,70.04,69.8868,70.0239,9126.0
2020-02-04 12:30:00,86.83,86.89,86.64,86.77,29919.0,70.0158,70.0642,69.8626,69.9675,29919.0
2020-02-04 12:40:00,86.76,86.92,86.75,86.87,9235.0,69.9594,70.0884,69.9513,70.0481,9235.0
2020-02-04 12:50:00,86.9,87.03,86.87,87.03,13674.0,70.0723,70.1771,70.0481,70.1771,13674.0
2020-02-04 13:00:00,87.01,87.02,86.92,86.99,20432.0,70.161,70.169,70.0884,70.1449,20432.0
2020-02-04 13:10:00,86.97,86.97,86.82,86.85,7253.0,70.1287,70.1287,70.0078,70.032,7253.0
2020-02-04 13:20:00,86.84,86.91,86.75,86.76,12070.0,70.0239,70.0803,69.9513,69.9594,12070.0
2020-02-04 13:30:00,86.76,86.92,86.75,86.85,12676.0,69.9594,70.0884,69.9513,70.032,12676.0
2020-02-04 13:40:00,86.81,86.94,86.78,86.92,8241.0,69.9997,70.1045,69.9755,70.0884,8241.0
2020-02-04 13:50:00,86.92,86.99,86.85,86.99,16050.0,70.0884,70.1449,70.032,70.1449,16050.0
2020-02-04 14:00:00,87.0,87.0,86.85,86.92,13860.0,70.1529,70.1529,70.032,70.0884,13860.0
2020-02-04 14:10:00,86.91,86.94,86.77,86.84,13732.0,70.0803,70.1045,69.9675,70.0239,13732.0
2020-02-04 14:20:00,86.83,86.91,86.81,86.82,11064.0,70.0158,70.0803,69.9997,70.0078,11064.0
2020-02-04 14:30:00,86.82,86.84,86.64,86.67,27909.0,70.0078,70.0239,69.8626,69.8868,27909.0
2020-02-04 14:40:00,86.69,86.76,86.68,86.76,16836.0,69.9029,69.9594,69.8949,69.9594,16836.0
2020-02-04 14:50:00,86.76,86.8,86.7,86.76,20900.0,69.9594,69.9916,69.911,69.9594,20900.0
2020-02-04 15:00:00,86.75,86.82,86.7,86.77,16670.0,69.9513,70.0078,69.911,69.9675,16670.0
2020-02-04 15:10:00,86.77,86.79,86.64,86.74,20516.0,69.9675,69.9836,69.8626,69.9433,20516.0
2020-02-04 15:20:00,86.73,86.85,86.71,86.81,24159.0,69.9352,70.032,69.9191,69.9997,24159.0
2020-02-04 15:30:00,86.8,86.88,86.72,86.72,37016.0,69.9916,70.0562,69.9271,69.9271,37016.0
2020-02-04 15:40:00,86.73,86.83,86.67,86.78,40765.0,69.9352,70.0158,69.8868,69.9755,40765.0
2020-02-04 15:50:00,86.77,86.77,86.46,86.67,146594.0,69.9675,69.9675,69.7175,69.8868,146594.0
2020-02-05 09:30:00,87.68,88.67,87.48,88.23,81277.0,70.7012,71.4995,70.54,71.1447,81277.0
2020-02-05 09:40:00,88.23,88.55,87.36,88.4,78084.0,71.1447,71.4028,70.4432,71.2818,78084.0
2020-02-05 09:50:00,88.44,88.91,88.33,88.91,79029.0,71.3141,71.6931,71.2254,71.6931,79029.0
2020-02-05 10:00:00,88.86,89.05,88.78,89.05,76541.0,71.6527,71.8059,71.5882,71.8059,76541.0
2020-02-05 10:10:00,89.0,89.07,88.61,88.64,57956.0,71.7656,71.8221,71.4512,71.4753,57956.0
2020-02-05 10:20:00,88.66,88.89,88.34,88.51,29823.0,71.4915,71.6769,71.2334,71.3705,29823.0
2020-02-05 10:30:00,88.55,88.7,88.33,88.65,46284.0,71.4028,71.5237,71.2254,71.4834,46284.0
2020-02-05 10:40:00,88.64,88.97,88.62,88.93,36629.0,71.4753,71.7414,71.4592,71.7092,36629.0
2020-02-05 10:50:00,88.91,89.03,88.71,89.0,36972.0,71.6931,71.7898,71.5318,71.7656,36972.0
2020-02-05 11:00:00,88.98,88.98,88.83,88.96,39490.0,71.7495,71.7495,71.6286,71.7334,39490.0
2020-02-05 11:10:00,88.95,89.22,88.91,89.17,36645.0,71.7253,71.943,71.6931,71.9027,36645.0
2020-02-05 11:20:00,89.18,89.33,89.14,89.23,62367.0,71.9108,72.0317,71.8785,71.9511,62367.0
2020-02-05 11:30:00,89.25,89.35,89.2,89.33,40389.0,71.9672,72.0479,71.9269,72.0317,40389.0
2020-02-05 11:40:00,89.34,89.36,89.22,89.35,39842.0,72.0398,72.0559,71.943,72.0479,39842.0
2020-02-05 11:50:00,89.35,89.59,89.35,89.54,51291.0,72.0479,72.2414,72.0479,72.2011,51291.0
2020-02-05 12:00:00,89.53,89.62,89.44,89.56,60524.0,72.193,72.2656,72.1204,72.2172,60524.0
2020-02-05 12:10:00,89.57,89.63,89.55,89.63,25439.0,72.2253,72.2736,72.2091,72.2736,25439.0
2020-02-05 12:20:00,89.63,89.71,89.61,89.68,27307.0,72.2736,72.3381,72.2575,72.314,27307.0
2020-02-05 12:30:00,89.67,89.85,89.64,89.84,22929.0,72.3059,72.451,72.2817,72.443,22929.0
2020-02-05 12:40:00,89.83,89.88,89.77,89.82,25274.0,72.4349,72.4752,72.3865,72.4268,25274.0
2020-02-05 12:50:00,89.83,89.86,89.76,89.8,33216.0,72.4349,72.4591,72.3785,72.4107,33216.0
2020-02-05 13:00:00,89.8,89.84,89.43,89.45,49845.0,72.4107,72.443,72.1124,72.1285,49845.0
2020-02-05 13:10:00,89.44,89.6,89.43,89.54,13107.0,72.1204,72.2494,72.1124,72.2011,13107.0
2020-02-05 13:20:00,89.54,89.55,89.45,89.54,13981.0,72.2011,72.2091,72.1285,72.2011,13981.0
2020-02-05 13:30:00,89.52,89.54,89.46,89.51,21742.0,72.1849,72.2011,72.1366,72.1769,21742.0
2020-02-05 13:40:00,89.51,89.59,89.42,89.42,12671.0,72.1769,72.2414,72.1043,72.1043,12671.0
2020-02-05 13:50:00,89.42,89.47,89.34,89.38,15555.0,72.1043,72.1446,72.0398,72.072,15555.0
2020-02-05 14:00:00,89.39,89.46,89.32,89.38,10503.0,72.0801,72.1366,72.0237,72.072,10503.0
2020-02-05 14:10:00,89.39,89.45,89.25,89.42,19774.0,72.0801,72.1285,71.9672,72.1043,19774.0
2020-02-05 14:20:00,89.43,89.54,89.42,89.51,13809.0,72.1124,72.2011,72.1043,72.1769,13809.0
2020-02-05 14:30:00,89.51,89.59,89.44,89.56,21252.0,72.1769,72.2414,72.1204,72.2172,21252.0
2020-02-05 14:40:00,89.58,89.69,89.47,89.55,24216.0,72.2333,72.322,72.1446,72.2091,24216.0
2020-02-05 14:50:00,89.56,89.65,89.53,89.57,17094.0,72.2172,72.2898,72.193,72.2253,17094.0
2020-02-05 15:00:00,89.57,89.62,89.39,89.39,24149.0,72.2253,72.2656,72.0801,72.0801,24149.0
2020-02-05 15:10:00,89.38,89.44,89.26,89.38,20718.0,72.072,72.1204,71.9753,72.072,20718.0
2020-02-05 15:20:00,89.38,89.55,89.38,89.51,20797.0,72.072,72.2091,72.072,72.1769,20797.0
2020-02-05 15:30:00,89.49,89.54,89.43,89.49,58553.0,72.1607,72.2011,72.1124,72.1607,58553.0
2020-02-05 15:40:00,89.47,89.56,89.36,89.43,52275.0,72.1446,72.2172,72.0559,72.1124,52275.0
2020-02-05 15:50:00,89.44,89.52,89.34,89.51,143078.0,72.1204,72.1849,72.0398,72.1769,143078.0
2020-02-06 09:30:00,90.03,90.58,89.62,89.93,122184.0,72.5962,73.0397,72.2656,72.5155,122184.0
2020-02-06 09:40:00,89.87,89.92,89.51,89.76,45210.0,72.4672,72.5075,72.1769,72.3785,45210.0
2020-02-06 09:50:00,89.71,90.22,89.56,90.2,59695.0,72.3381,72.7494,72.2172,72.7333,59695.0
2020-02-06 10:00:00,90.15,90.23,89.92,90.07,41449.0,72.6929,72.7574,72.5075,72.6284,41449.0
2020-02-06 10:10:00,90.05,90.18,89.75,89.75,33411.0,72.6123,72.7171,72.3704,72.3704,33411.0
2020-02-06 10:20:00,89.73,89.73,89.02,89.18,39671.0,72.3543,72.3543,71.7818,71.9108,39671.0
2020-02-06 10:30:00,89.16,89.24,89.05,89.11,13760.0,71.8946,71.9592,71.8059,71.8543,13760.0
2020-02-06 10:40:00,89.13,89.31,89.06,89.14,20388.0,71.8705,72.0156,71.814,71.8785,20388.0
2020-02-06 10:50:00,89.15,89.2,89.11,89.18,23089.0,71.8866,71.9269,71.8543,71.9108,23089.0
2020-02-06 11:00:00,89.21,89.47,89.12,89.47,20729.0,71.935,72.1446,71.8624,72.1446,20729.0
2020-02-06 11:10:00,89.49,89.59,89.46,89.57,20456.0,72.1607,72.2414,72.1366,72.2253,20456.0
2020-02-06 11:20:00,89.58,89.71,89.47,89.49,18818.0,72.2333,72.3381,72.1446,72.1607,18818.0
2020-02-06 11:30:00,89.51,89.54,89.4,89.5,18480.0,72.1769,72.2011,72.0882,72.1688,18480.0
2020-02-06 11:40:00,89.52,89.52,89.2,89.35,23580.0,72.1849,72.1849,71.9269,72.0479,23580.0
2020-02-06 11:50:00,89.35,89.39,89.28,89.31,14030.0,72.0479,72.0801,71.9914,72.0156,14030.0
2020-02-06 12:00:00,89.31,89.38,89.27,89.36,16644.0,72.0156,72.072,71.9833,72.0559,16644.0
2020-02-06 12:10:00,89.35,89.37,89.29,89.37,15887.0,72.0479,72.064,71.9995,72.064,15887.0
2020-02-06 12:20:00,89.39,89.48,89.35,89.48,14664.0,72.0801,72.1527,72.0479,72.1527,14664.0
2020-02-06 12:30:00,89.47,89.48,89.32,89.32,11052.0,72.1446,72.1527,72.0237,72.0237,11052.0
2020-02-06 12:40:00,89.34,89.36,89.18,89.31,28727.0,72.0398,72.0559,71.9108,72.0156,28727.0
2020-02-06 12:50:00,89.33,89.44,89.11,89.11,56794.0,72.0317,72.1204,71.8543,71.8543,56794.0
2020-02-06 13:00:00,89.11,89.24,89.11,89.22,62178.0,71.8543,71.9592,71.8543,71.943,62178.0
2020-02-06 13:10:00,89.22,89.25,89.06,89.18,48430.0,71.943,71.9672,71.814,71.9108,48430.0
2020-02-06 13:20:00,89.16,89.16,89.04,89.09,11940.0,71.8946,71.8946,71.7979,71.8382,11940.0
2020-02-06 13:30:00,89.09,89.11,89.04,89.08,5818.0,71.8382,71.8543,71.7979,71.8301,5818.0
2020-02-06 13:40:00,89.07,89.17,89.01,89.13,11026.0,71.8221,71.9027,71.7737,71.8705,11026.0
2020-02-06 13:50:00,89.13,89.19,89.11,89.15,8723.0,71.8705,71.9188,71.8543,71.8866,8723.0
2020-02-06 14:00:00,89.14,89.35,89.12,89.32,11758.0,71.8785,72.0479,71.8624,72.0237,11758.0
2020-02-06 14:10:00,89.29,89.3,89.23,89.23,11281.0,71.9995,72.0075,71.9511,71.9511,11281.0
2020-02-06 14:20:00,89.23,89.25,89.05,89.25,14043.0,71.9511,71.9672,71.8059,71.9672,14043.0
2020-02-06 14:30:00,89.26,89.27,89.19,89.23,15593.0,71.9753,71.9833,71.9188,71.9511,15593.0
2020-02-06 14:40:00,89.23,89.31,89.23,89.31,12186.0,71.9511,72.0156,71.9511,72.0156,12186.0
2020-02-06 14:50:00,89.31,89.37,89.26,89.27,27471.0,72.0156,72.064,71.9753,71.9833,27471.0
2020-02-06 15:00:00,89.24,89.24,89.08,89.12,13491.0,71.9592,71.9592,71.8301,71.8624,13491.0
2020-02-06 15:10:00,89.1,89.11,88.94,88.95,57149.0,71.8463,71.8543,71.7172,71.7253,57149.0
2020-02-06 15:20:00,88.95,89.08,88.95,88.97,22650.0,71.7253,71.8301,71.7253,71.7414,22650.0
2020-02-06 15:30:00,88.97,89.02,88.92,88.96,36850.0,71.7414,71.7818,71.7011,71.7334,36850.0
2020-02-06 15:40:00,88.96,89.03,88.81,88.86,46996.0,71.7334,71.7898,71.6124,71.6527,46996.0
2020-02-06 15:50:00,88.85,88.85,88.54,88.65,303564.0,71.6447,71.6447,71.3947,71.4834,303564.0
2020-02-07 09:30:00,88.25,88.77,87.74,88.6,41878.0,71.1609,71.5802,70.7496,71.4431,41878.0
2020-02-07 09:40:00,88.51,88.56,88.05,88.17,16729.0,71.3705,71.4108,70.9996,71.0964,16729.0
2020-02-07 09:50:00,88.13,88.18,87.67,87.75,19785.0,71.0641,71.1044,70.6932,70.7577,19785.0
2020-02-07 10:00:00,87.75,87.77,87.47,87.72,25334.0,70.7577,70.7738,70.5319,70.7335,25334.0
2020-02-07 10:10:00,87.7,87.88,87.65,87.66,10190.0,70.7174,70.8625,70.6771,70.6851,10190.0
2020-02-07 10:20:00,87.68,87.75,87.58,87.58,19943.0,70.7012,70.7577,70.6206,70.6206,19943.0
2020-02-07 10:30:00,87.61,87.65,87.49,87.49,15088.0,70.6448,70.6771,70.548,70.548,15088.0
2020-02-07 10:40:00,87.51,87.59,87.42,87.46,19710.0,70.5642,70.6287,70.4916,70.5238,19710.0
2020-02-07 10:50:00,87.45,87.54,87.39,87.43,21889.0,70.5158,70.5884,70.4674,70.4997,21889.0
2020-02-07 11:00:00,87.4,87.4,87.16,87.16,28535.0,70.4755,70.4755,70.2819,70.2819,28535.0
2020-02-07 11:10:00,87.13,87.16,87.03,87.07,49101.0,70.2577,70.2819,70.1771,70.2094,49101.0
2020-02-07 11:20:00,87.07,87.28,87.07,87.19,34469.0,70.2094,70.3787,70.2094,70.3061,34469.0
2020-02-07 11:30:00,87.19,87.4,87.16,87.23,44980.0,70.3061,70.4755,70.2819,70.3384,44980.0
2020-02-07 11:40:00,87.27,87.28,86.93,87.0,51689.0,70.3706,70.3787,70.0965,70.1529,51689.0
2020-02-07 11:50:00,87.01,87.29,87.0,87.29,19597.0,70.161,70.3868,70.1529,70.3868,19597.0
2020-02-07 12:00:00,87.25,87.51,87.17,87.45,32761.0,70.3545,70.5642,70.29,70.5158,32761.0
2020-02-07 12:10:00,87.44,87.53,87.42,87.47,24095.0,70.5077,70.5803,70.4916,70.5319,24095.0
2020-02-07 12:20:00,87.49,87.75,87.49,87.7,54445.0,70.548,70.7577,70.548,70.7174,54445.0
2020-02-07 12:30:00,87.68,87.73,87.46,87.52,62203.0,70.7012,70.7416,70.5238,70.5722,62203.0
2020-02-07 12:40:00,87.51,87.52,87.34,87.34,13715.0,70.5642,70.5722,70.4271,70.4271,13715.0
2020-02-07 12:50:00,87.32,87.46,87.31,87.45,10550.0,70.411,70.5238,70.4029,70.5158,10550.0
2020-02-07 13:00:00,87.43,87.43,87.35,87.42,13015.0,70.4997,70.4997,70.4351,70.4916,13015.0
2020-02-07 13:10:00,87.42,87.55,87.38,87.5,15380.0,70.4916,70.5964,70.4593,70.5561,15380.0
2020-02-07 13:20:00,87.49,87.55,87.3,87.36,11990.0,70.548,70.5964,70.3948,70.4432,11990.0
2020-02-07 13:30:00,87.36,87.42,87.24,87.24,47396.0,70.4432,70.4916,70.3464,70.3464,47396.0
2020-02-07 13:40:00,87.25,87.3,87.22,87.22,10519.0,70.3545,70.3948,70.3303,70.3303,10519.0
2020-02-07 13:50:00,87.24,87.24,87.13,87.14,10019.0,70.3464,70.3464,70.2577,70.2658,10019.0
2020-02-07 14:00:00,87.13,87.13,87.02,87.03,18680.0,70.2577,70.2577,70.169,70.1771,18680.0
2020-02-07 14:10:00,87.02,87.05,86.89,86.93,27005.0,70.169,70.1932,70.0642,70.0965,27005.0
2020-02-07 14:20:00,86.93,86.94,86.75,86.76,38411.0,70.0965,70.1045,69.9513,69.9594,38411.0
2020-02-07 14:30:00,86.76,86.81,86.52,86.53,72002.0,69.9594,69.9997,69.7659,69.7739,72002.0
2020-02-07 14:40:00,86.54,86.72,86.49,86.5,27442.0,69.782,69.9271,69.7417,69.7497,27442.0
2020-02-07 14:50:00,86.48,86.85,86.48,86.79,28859.0,69.7336,70.032,69.7336,69.9836,28859.0
2020-02-07 15:00:00,86.81,86.9,86.76,86.85,19521.0,69.9997,70.0723,69.9594,70.032,19521.0
2020-02-07 15:10:00,86.85,86.95,86.77,86.92,16018.0,70.032,70.1126,69.9675,70.0884,16018.0
2020-02-07 15:20:00,86.92,87.01,86.89,86.91,23508.0,70.0884,70.161,70.0642,70.0803,23508.0
2020-02-07 15:30:00,86.91,86.97,86.83,86.95,46359.0,70.0803,70.1287,70.0158,70.1126,46359.0
2020-02-07 15:40:00,86.94,86.94,86.8,86.81,81205.0,70.1045,70.1045,69.9916,69.9997,81205.0
2020-02-07 15:50:00,86.82,87.02,86.73,87.01,218004.0,70.0078,70.169,69.9352,70.161,218004.0
2020-02-10 09:30:00,86.71,88.06,86.71,87.94,114722.0,69.9191,71.0077,69.9191,70.9109,114722.0
2020-02-10 09:40:00,87.96,88.04,87.63,87.74,28009.0,70.927,70.9915,70.6609,70.7496,28009.0
2020-02-10 09:50:00,87.74,88.18,87.63,88.15,39733.0,70.7496,71.1044,70.6609,71.0802,39733.0
2020-02-10 10:00:00,88.14,88.5,88.13,88.42,99286.0,71.0722,71.3625,71.0641,71.2979,99286.0
2020-02-10 10:10:00,88.43,88.43,88.17,88.17,26205.0,71.306,71.306,71.0964,71.0964,26205.0
2020-02-10 10:20:00,88.17,88.25,88.06,88.17,17452.0,71.0964,71.1609,71.0077,71.0964,17452.0
2020-02-10 10:30:00,88.15,88.22,88.1,88.16,11322.0,71.0802,71.1367,71.0399,71.0883,11322.0
2020-02-10 10:40:00,88.19,88.23,88.06,88.15,12786.0,71.1125,71.1447,71.0077,71.0802,12786.0
2020-02-10 10:50:00,88.17,88.18,88.05,88.1,24337.0,71.0964,71.1044,70.9996,71.0399,24337.0
2020-02-10 11:00:00,88.1,88.35,88.1,88.27,25548.0,71.0399,71.2415,71.0399,71.177,25548.0
2020-02-10 11:10:00,88.25,88.3,88.19,88.2,16033.0,71.1609,71.2012,71.1125,71.1205,16033.0
2020-02-10 11:20:00,88.22,88.33,88.13,88.23,42537.0,71.1367,71.2254,71.0641,71.1447,42537.0
2020-02-10 11:30:00,88.23,88.33,87.95,88.06,28586.0,71.1447,71.2254,70.919,71.0077,28586.0
2020-02-10 11:40:00,88.05,88.09,87.91,87.98,13149.0,70.9996,71.0318,70.8867,70.9431,13149.0
2020-02-10 11:50:00,87.99,88.03,87.85,87.86,11895.0,70.9512,70.9835,70.8383,70.8464,11895.0
2020-02-10 12:00:00,87.84,87.86,87.75,87.75,18882.0,70.8303,70.8464,70.7577,70.7577,18882.0
2020-02-10 12:10:00,87.78,87.91,87.75,87.78,20768.0,70.7819,70.8867,70.7577,70.7819,20768.0
2020-02-10 12:20:00,87.78,87.84,87.77,87.78,25114.0,70.7819,70.8303,70.7738,70.7819,25114.0
2020-02-10 12:30:00,87.8,87.89,87.77,87.84,13516.0,70.798,70.8706,70.7738,70.8303,13516.0
2020-02-10 12:40:00,87.84,88.01,87.83,87.95,25608.0,70.8303,70.9673,70.8222,70.919,25608.0
2020-02-10 12:50:00,87.95,88.09,87.88,88.07,281298.0,70.919,71.0318,70.8625,71.0157,281298.0
2020-02-10 13:00:00,88.08,88.09,87.9,87.99,98407.0,71.0238,71.0318,70.8786,70.9512,98407.0
2020-02-10 13:10:00,87.99,88.05,87.95,87.95,36517.0,70.9512,70.9996,70.919,70.919,36517.0
2020-02-10 13:20:00,87.96,87.98,87.86,87.88,11719.0,70.927,70.9431,70.8464,70.8625,11719.0
2020-02-10 13:30:00,87.88,88.0,87.88,87.96,8361.0,70.8625,70.9593,70.8625,70.927,8361.0
2020-02-10 13:40:00,87.95,87.96,87.75,87.81,13842.0,70.919,70.927,70.7577,70.8061,13842.0
2020-02-10 13:50:00,87.8,87.86,87.75,87.81,11640.0,70.798,70.8464,70.7577,70.8061,11640.0
2020-02-10 14:00:00,87.8,87.81,87.62,87.65,48293.0,70.798,70.8061,70.6529,70.6771,48293.0
2020-02-10 14:10:00,87.65,87.71,87.61,87.65,30402.0,70.6771,70.7254,70.6448,70.6771,30402.0
2020-02-10 14:20:00,87.64,87.68,87.62,87.65,19937.0,70.669,70.7012,70.6529,70.6771,19937.0
2020-02-10 14:30:00,87.65,87.98,87.62,87.98,134044.0,70.6771,70.9431,70.6529,70.9431,134044.0
2020-02-10 14:40:00,87.97,88.02,87.9,88.02,13041.0,70.9351,70.9754,70.8786,70.9754,13041.0
2020-02-10 14:50:00,88.05,88.14,88.04,88.1,25353.0,70.9996,71.0722,70.9915,71.0399,25353.0
2020-02-10 15:00:00,88.1,88.1,88.06,88.07,19468.0,71.0399,71.0399,71.0077,71.0157,19468.0
2020-02-10 15:10:00,88.08,88.09,87.97,88.09,33705.0,71.0238,71.0318,70.9351,71.0318,33705.0
2020-02-10 15:20:00,88.09,88.4,88.07,88.35,121032.0,71.0318,71.2818,71.0157,71.2415,121032.0
2020-02-10 15:30:00,88.37,88.44,88.33,88.41,38176.0,71.2576,71.3141,71.2254,71.2899,38176.0
2020-02-10 15:40:00,88.41,88.46,88.32,88.4,41883.0,71.2899,71.3302,71.2173,71.2818,41883.0
2020-02-10 15:50:00,88.43,88.73,88.4,88.7,158966.0,71.306,71.5479,71.2818,71.5237,158966.0
2020-02-11 09:30:00,89.38,89.55,88.97,89.03,56788.0,72.072,72.2091,71.7414,71.7898,56788.0
2020-02-11 09:40:00,89.06,89.12,88.72,89.09,78080.0,71.814,71.8624,71.5399,71.8382,78080.0
2020-02-11 09:50:00,89.19,89.51,89.1,89.5,28890.0,71.9188,72.1769,71.8463,72.1688,28890.0
2020-02-11 10:00:00,89.5,89.87,89.41,89.8,39715.0,72.1688,72.4672,72.0962,72.4107,39715.0
2020-02-11 10:10:00,89.74,89.78,89.36,89.37,25374.0,72.3623,72.3946,72.0559,72.064,25374.0
2020-02-11 10:20:00,89.4,89.53,89.36,89.37,20612.0,72.0882,72.193,72.0559,72.064,20612.0
2020-02-11 10:30:00,89.39,89.47,89.13,89.28,34288.0,72.0801,72.1446,71.8705,71.9914,34288.0
2020-02-11 10:40:00,89.31,89.46,89.29,89.44,16020.0,72.0156,72.1366,71.9995,72.1204,16020.0
2020-02-11 10:50:00,89.45,89.6,89.45,89.56,29257.0,72.1285,72.2494,72.1285,72.2172,29257.0
2020-02-11 11:00:00,89.56,89.69,89.39,89.4,27472.0,72.2172,72.322,72.0801,72.0882,27472.0
2020-02-11 11:10:00,89.42,89.5,89.26,89.31,43988.0,72.1043,72.1688,71.9753,72.0156,43988.0
2020-02-11 11:20:00,89.31,89.4,89.25,89.36,20466.0,72.0156,72.0882,71.9672,72.0559,20466.0
2020-02-11 11:30:00,89.37,89.51,89.33,89.48,30925.0,72.064,72.1769,72.0317,72.1527,30925.0
2020-02-11 11:40:00,89.47,89.61,89.44,89.58,27446.0,72.1446,72.2575,72.1204,72.2333,27446.0
2020-02-11 11:50:00,89.58,89.65,89.51,89.56,25612.0,72.2333,72.2898,72.1769,72.2172,25612.0
2020-02-11 12:00:00,89.52,89.61,89.48,89.53,17944.0,72.1849,72.2575,72.1527,72.193,17944.0
2020-02-11 12:10:00,89.52,89.68,89.5,89.63,15545.0,72.1849,72.314,72.1688,72.2736,15545.0
2020-02-11 12:20:00,89.64,89.69,89.56,89.65,16161.0,72.2817,72.322,72.2172,72.2898,16161.0
2020-02-11 12:30:00,89.67,89.77,89.64,89.73,15666.0,72.3059,72.3865,72.2817,72.3543,15666.0
2020-02-11 12:40:00,89.75,89.78,89.66,89.68,17573.0,72.3704,72.3946,72.2978,72.314,17573.0
2020-02-11 12:50:00,89.67,89.79,89.56,89.72,24513.0,72.3059,72.4027,72.2172,72.3462,24513.0
2020-02-11 13:00:00,89.74,89.92,89.69,89.9,21544.0,72.3623,72.5075,72.322,72.4914,21544.0
2020-02-11 13:10:00,89.89,89.92,89.81,89.92,11316.0,72.4833,72.5075,72.4188,72.5075,11316.0
2020-02-11 13:20:00,89.91,90.07,89.84,89.9,47979.0,72.4994,72.6284,72.443,72.4914,47979.0
2020-02-11 13:30:00,89.92,90.01,89.83,89.88,16807.0,72.5075,72.58,72.4349,72.4752,16807.0
2020-02-11 13:40:00,89.87,89.98,89.86,89.88,11943.0,72.4672,72.5559,72.4591,72.4752,11943.0
2020-02-11 13:50:00,89.86,89.87,89.69,89.76,15075.0,72.4591,72.4672,72.322,72.3785,15075.0
2020-02-11 14:00:00,89.78,89.88,89.66,89.67,14211.0,72.3946,72.4752,72.2978,72.3059,14211.0
2020-02-11 14:10:00,89.71,89.76,89.68,89.73,19232.0,72.3381,72.3785,72.314,72.3543,19232.0
2020-02-11 14:20:00,89.72,89.92,89.67,89.92,24038.0,72.3462,72.5075,72.3059,72.5075,24038.0
2020-02-11 14:30:00,89.93,90.02,89.87,89.88,25193.0,72.5155,72.5881,72.4672,72.4752,25193.0
2020-02-11 14:40:00,89.89,89.93,89.86,89.89,16117.0,72.4833,72.5155,72.4591,72.4833,16117.0
2020-02-11 14:50:00,89.88,89.88,89.7,89.73,20670.0,72.4752,72.4752,72.3301,72.3543,20670.0
2020-02-11 15:00:00,89.74,89.77,89.55,89.67,27967.0,72.3623,72.3865,72.2091,72.3059,27967.0
2020-02-11 15:10:00,89.66,89.69,89.46,89.48,44986.0,72.2978,72.322,72.1366,72.1527,44986.0
2020-02-11 15:20:00,89.48,89.71,89.48,89.71,26736.0,72.1527,72.3381,72.1527,72.3381,26736.0
2020-02-11 15:30:00,89.71,89.88,89.71,89.82,46285.0,72.3381,72.4752,72.3381,72.4268,46285.0
2020-02-11 15:40:00,89.82,89.88,89.76,89.77,47767.0,72.4268,72.4752,72.3785,72.3865,47767.0
2020-02-11 15:50:00,89.75,89.92,89.72,89.9,139202.0,72.3704,72.5075,72.3462,72.4914,139202.0
2020-02-12 09:30:00,90.28,90.54,90.2,90.36,61714.0,72.7978,73.0074,72.7333,72.8623,61714.0
2020-02-12 09:40:00,90.32,90.65,90.22,90.6,44888.0,72.83,73.0961,72.7494,73.0558,44888.0
2020-02-12 09:50:00,90.65,91.01,90.53,90.75,62349.0,73.0961,73.3864,72.9994,73.1768,62349.0
2020-02-12 10:00:00,90.76,90.76,90.41,90.53,21301.0,73.1848,73.1848,72.9026,72.9994,21301.0
2020-02-12 10:10:00,90.53,90.64,90.43,90.5,13665.0,72.9994,73.0881,72.9187,72.9752,13665.0
2020-02-12 10:20:00,90.48,90.59,90.37,90.55,18544.0,72.959,73.0477,72.8703,73.0155,18544.0
2020-02-12 10:30:00,90.53,90.61,90.38,90.47,18374.0,72.9994,73.0639,72.8784,72.951,18374.0
2020-02-12 10:40:00,90.46,90.52,90.01,90.06,13271.0,72.9429,72.9913,72.58,72.6204,13271.0
2020-02-12 10:50:00,90.1,90.37,90.08,90.3,13070.0,72.6526,72.8703,72.6365,72.8139,13070.0
2020-02-12 11:00:00,90.31,90.42,90.17,90.38,67001.0,72.822,72.9107,72.7091,72.8784,67001.0
2020-02-12 11:10:00,90.43,90.51,90.34,90.45,65695.0,72.9187,72.9832,72.8461,72.9348,65695.0
2020-02-12 11:20:00,90.46,90.61,90.43,90.54,14056.0,72.9429,73.0639,72.9187,73.0074,14056.0
2020-02-12 11:30:00,90.56,90.64,90.49,90.55,33841.0,73.0235,73.0881,72.9671,73.0155,33841.0
2020-02-12 11:40:00,90.54,90.67,90.51,90.66,8488.0,73.0074,73.1122,72.9832,73.1042,8488.0
2020-02-12 11:50:00,90.65,90.66,90.55,90.58,12138.0,73.0961,73.1042,73.0155,73.0397,12138.0
2020-02-12 12:00:00,90.59,90.76,90.59,90.76,7529.0,73.0477,73.1848,73.0477,73.1848,7529.0
2020-02-12 12:10:00,90.74,90.82,90.7,90.8,9456.0,73.1687,73.2332,73.1364,73.2171,9456.0
2020-02-12 12:20:00,90.79,90.86,90.76,90.82,9720.0,73.209,73.2655,73.1848,73.2332,9720.0
2020-02-12 12:30:00,90.83,90.96,90.82,90.9,9981.0,73.2413,73.3461,73.2332,73.2977,9981.0
2020-02-12 12:40:00,90.88,90.9,90.83,90.88,8272.0,73.2816,73.2977,73.2413,73.2816,8272.0
2020-02-12 12:50:00,90.88,90.89,90.75,90.77,8259.0,73.2816,73.2896,73.1768,73.1929,8259.0
2020-02-12 13:00:00,90.79,90.85,90.7,90.85,15910.0,73.209,73.2574,73.1364,73.2574,15910.0
2020-02-12 13:10:00,90.85,90.92,90.82,90.92,12973.0,73.2574,73.3138,73.2332,73.3138,12973.0
2020-02-12 13:20:00,90.92,90.94,90.86,90.92,11022.0,73.3138,73.33,73.2655,73.3138,11022.0
2020-02-12 13:30:00,90.91,90.96,90.85,90.94,11291.0,73.3058,73.3461,73.2574,73.33,11291.0
2020-02-12 13:40:00,90.94,90.96,90.86,90.92,14157.0,73.33,73.3461,73.2655,73.3138,14157.0
2020-02-12 13:50:00,90.93,91.05,90.92,91.03,18254.0,73.3219,73.4187,73.3138,73.4025,18254.0
2020-02-12 14:00:00,91.01,91.03,90.93,91.02,15028.0,73.3864,73.4025,73.3219,73.3945,15028.0
2020-02-12 14:10:00,91.03,91.13,91.03,91.08,43675.0,73.4025,73.4832,73.4025,73.4428,43675.0
2020-02-12 14:20:00,91.06,91.07,90.9,90.91,21156.0,73.4267,73.4348,73.2977,73.3058,21156.0
2020-02-12 14:30:00,90.9,90.91,90.81,90.87,15205.0,73.2977,73.3058,73.2251,73.2735,15205.0
2020-02-12 14:40:00,90.87,90.95,90.85,90.92,16221.0,73.2735,73.338,73.2574,73.3138,16221.0
2020-02-12 14:50:00,90.93,90.93,90.83,90.93,14188.0,73.3219,73.3219,73.2413,73.3219,14188.0
2020-02-12 15:00:00,90.92,91.11,90.92,90.98,20465.0,73.3138,73.467,73.3138,73.3622,20465.0
2020-02-12 15:10:00,90.98,91.06,90.9,91.05,23078.0,73.3622,73.4267,73.2977,73.4187,23078.0
2020-02-12 15:20:00,91.05,91.18,91.01,91.18,30928.0,73.4187,73.5235,73.3864,73.5235,30928.0
2020-02-12 15:30:00,91.18,91.18,91.04,91.08,34094.0,73.5235,73.5235,73.4106,73.4428,34094.0
2020-02-12 15:40:00,91.07,91.19,91.05,91.07,48409.0,73.4348,73.5315,73.4187,73.4348,48409.0
2020-02-12 15:50:00,91.08,91.2,90.94,90.95,166578.0,73.4428,73.5396,73.33,73.338,166578.0
2020-02-13 09:30:00,90.48,91.31,90.2,91.18,61286.0,72.959,73.6283,72.7333,73.5235,61286.0
2020-02-13 09:40:00,91.19,91.2,90.75,90.93,43701.0,73.5315,73.5396,73.1768,73.3219,43701.0
2020-02-13 09:50:00,90.98,90.98,90.59,90.66,13281.0,73.3622,73.3622,73.0477,73.1042,13281.0
2020-02-13 10:00:00,90.65,90.78,90.51,90.56,48974.0,73.0961,73.2009,72.9832,73.0235,48974.0
2020-02-13 10:10:00,90.56,90.89,90.53,90.65,23236.0,73.0235,73.2896,72.9994,73.0961,23236.0
2020-02-13 10:20:00,90.62,90.75,90.58,90.62,9477.0,73.0719,73.1768,73.0397,73.0719,9477.0
2020-02-13 10:30:00,90.67,90.67,90.38,90.58,16600.0,73.1122,73.1122,72.8784,73.0397,16600.0
2020-02-13 10:40:00,90.56,90.87,90.52,90.87,10094.0,73.0235,73.2735,72.9913,73.2735,10094.0
2020-02-13 10:50:00,90.87,91.08,90.84,91.05,20563.0,73.2735,73.4428,73.2493,73.4187,20563.0
2020-02-13 11:00:00,91.05,91.06,90.81,90.85,18382.0,73.4187,73.4267,73.2251,73.2574,18382.0
2020-02-13 11:10:00,90.87,91.02,90.72,90.74,18228.0,73.2735,73.3945,73.1526,73.1687,18228.0
2020-02-13 11:20:00,90.74,90.85,90.67,90.82,13402.0,73.1687,73.2574,73.1122,73.2332,13402.0
2020-02-13 11:30:00,90.77,90.89,90.75,90.89,35519.0,73.1929,73.2896,73.1768,73.2896,35519.0
2020-02-13 11:40:00,90.92,90.93,90.77,90.8,12377.0,73.3138,73.3219,73.1929,73.2171,12377.0
2020-02-13 11:50:00,90.78,90.98,90.78,90.92,12096.0,73.2009,73.3622,73.2009,73.3138,12096.0
2020-02-13 12:00:00,90.95,91.06,90.9,91.05,17500.0,73.338,73.4267,73.2977,73.4187,17500.0
2020-02-13 12:10:00,91.04,91.04,90.86,90.88,12409.0,73.4106,73.4106,73.2655,73.2816,12409.0
2020-02-13 12:20:00,90.86,90.86,90.67,90.67,8341.0,73.2655,73.2655,73.1122,73.1122,8341.0
2020-02-13 12:30:00,90.66,90.71,90.65,90.65,6312.0,73.1042,73.1445,73.0961,73.0961,6312.0
2020-02-13 12:40:00,90.65,90.74,90.54,90.73,7997.0,73.0961,73.1687,73.0074,73.1606,7997.0
2020-02-13 12:50:00,90.73,90.8,90.55,90.56,7608.0,73.1606,73.2171,73.0155,73.0235,7608.0
2020-02-13 13:00:00,90.55,90.67,90.52,90.58,10707.0,73.0155,73.1122,72.9913,73.0397,10707.0
2020-02-13 13:10:00,90.54,90.65,90.52,90.65,9532.0,73.0074,73.0961,72.9913,73.0961,9532.0
2020-02-13 13:20:00,90.65,90.82,90.64,90.8,7905.0,73.0961,73.2332,73.0881,73.2171,7905.0
2020-02-13 13:30:00,90.77,90.84,90.75,90.84,7947.0,73.1929,73.2493,73.1768,73.2493,7947.0
2020-02-13 13:40:00,90.85,90.96,90.84,90.91,7806.0,73.2574,73.3461,73.2493,73.3058,7806.0
2020-02-13 13:50:00,90.94,90.95,90.81,90.92,9732.0,73.33,73.338,73.2251,73.3138,9732.0
2020-02-13 14:00:00,90.93,90.96,90.86,90.86,12031.0,73.3219,73.3461,73.2655,73.2655,12031.0
2020-02-13 14:10:00,90.82,90.9,90.78,90.85,16960.0,73.2332,73.2977,73.2009,73.2574,16960.0
2020-02-13 14:20:00,90.86,90.89,90.75,90.75,12267.0,73.2655,73.2896,73.1768,73.1768,12267.0
2020-02-13 14:30:00,90.74,90.82,90.74,90.75,8333.0,73.1687,73.2332,73.1687,73.1768,8333.0
2020-02-13 14:40:00,90.75,90.79,90.69,90.77,9582.0,73.1768,73.209,73.1284,73.1929,9582.0
2020-02-13 14:50:00,90.82,90.84,90.76,90.78,12708.0,73.2332,73.2493,73.1848,73.2009,12708.0
2020-02-13 15:00:00,90.79,90.8,90.63,90.72,13573.0,73.209,73.2171,73.08,73.1526,13573.0
2020-02-13 15:10:00,90.72,90.74,90.65,90.71,12109.0,73.1526,73.1687,73.0961,73.1445,12109.0
2020-02-13 15:20:00,90.7,90.77,90.68,90.72,17853.0,73.1364,73.1929,73.1203,73.1526,17853.0
2020-02-13 15:30:00,90.72,90.74,90.61,90.7,36516.0,73.1526,73.1687,73.0639,73.1364,36516.0
2020-02-13 15:40:00,90.72,90.77,90.57,90.59,44890.0,73.1526,73.1929,73.0316,73.0477,44890.0
2020-02-13 15:50:00,90.59,90.67,90.36,90.41,219566.0,73.0477,73.1122,72.8623,72.9026,219566.0
2020-02-14 09:30:00,90.9,91.15,90.64,90.64,44934.0,73.2977,73.4993,73.0881,73.0881,44934.0
2020-02-14 09:40:00,90.7,90.81,90.41,90.54,11226.0,73.1364,73.2251,72.9026,73.0074,11226.0
2020-02-14 09:50:00,90.53,90.58,90.39,90.5,14089.0,72.9994,73.0397,72.8865,72.9752,14089.0
2020-02-14 10:00:00,90.53,90.82,90.36,90.58,33601.0,72.9994,73.2332,72.8623,73.0397,33601.0
2020-02-14 10:10:00,90.63,90.7,90.52,90.63,20600.0,73.08,73.1364,72.9913,73.08,20600.0
2020-02-14 10:20:00,90.66,90.8,90.5,90.51,27866.0,73.1042,73.2171,72.9752,72.9832,27866.0
2020-02-14 10:30:00,90.48,90.62,90.43,90.52,15570.0,72.959,73.0719,72.9187,72.9913,15570.0
2020-02-14 10:40:00,90.49,90.77,90.49,90.77,13651.0,72.9671,73.1929,72.9671,73.1929,13651.0
2020-02-14 10:50:00,90.77,90.77,90.5,90.55,19037.0,73.1929,73.1929,72.9752,73.0155,19037.0
2020-02-14 11:00:00,90.55,90.62,90.5,90.57,10399.0,73.0155,73.0719,72.9752,73.0316,10399.0
2020-02-14 11:10:00,90.58,90.75,90.57,90.72,9581.0,73.0397,73.1768,73.0316,73.1526,9581.0
2020-02-14 11:20:00,90.72,90.89,90.7,90.8,19388.0,73.1526,73.2896,73.1364,73.2171,19388.0
2020-02-14 11:30:00,90.79,90.8,90.66,90.75,18914.0,73.209,73.2171,73.1042,73.1768,18914.0
2020-02-14 11:40:00,90.71,90.8,90.61,90.64,8117.0,73.1445,73.2171,73.0639,73.0881,8117.0
2020-02-14 11:50:00,90.61,90.68,90.58,90.64,6393.0,73.0639,73.1203,73.0397,73.0881,6393.0
2020-02-14 12:00:00,90.64,90.67,90.44,90.46,9313.0,73.0881,73.1122,72.9268,72.9429,9313.0
2020-02-14 12:10:00,90.52,90.54,90.4,90.4,7269.0,72.9913,73.0074,72.8945,72.8945,7269.0
2020-02-14 12:20:00,90.41,90.46,90.37,90.43,11776.0,72.9026,72.9429,72.8703,72.9187,11776.0
2020-02-14 12:30:00,90.43,90.52,90.38,90.41,11411.0,72.9187,72.9913,72.8784,72.9026,11411.0
2020-02-14 12:40:00,90.41,90.44,90.33,90.37,9207.0,72.9026,72.9268,72.8381,72.8703,9207.0
2020-02-14 12:50:00,90.37,90.43,90.36,90.41,6892.0,72.8703,72.9187,72.8623,72.9026,6892.0
2020-02-14 13:00:00,90.41,90.44,90.21,90.21,40440.0,72.9026,72.9268,72.7413,72.7413,40440.0
2020-02-14 13:10:00,90.17,90.27,90.07,90.07,14422.0,72.7091,72.7897,72.6284,72.6284,14422.0
2020-02-14 13:20:00,90.05,90.2,90.0,90.14,45324.0,72.6123,72.7333,72.572,72.6849,45324.0
2020-02-14 13:30:00,90.13,90.24,90.1,90.12,32879.0,72.6768,72.7655,72.6526,72.6687,32879.0
2020-02-14 13:40:00,90.13,90.15,90.03,90.1,18507.0,72.6768,72.6929,72.5962,72.6526,18507.0
2020-02-14 13:50:00,90.13,90.14,89.92,89.97,11005.0,72.6768,72.6849,72.5075,72.5478,11005.0
2020-02-14 14:00:00,89.96,90.1,89.96,90.07,12561.0,72.5397,72.6526,72.5397,72.6284,12561.0
2020-02-14 14:10:00,90.06,90.08,89.86,89.9,9511.0,72.6204,72.6365,72.4591,72.4914,9511.0
2020-02-14 14:20:00,89.93,90.1,89.91,90.08,7634.0,72.5155,72.6526,72.4994,72.6365,7634.0
2020-02-14 14:30:00,90.07,90.27,90.07,90.21,10827.0,72.6284,72.7897,72.6284,72.7413,10827.0
2020-02-14 14:40:00,90.2,90.2,90.01,90.04,12687.0,72.7333,72.7333,72.58,72.6042,12687.0
2020-02-14 14:50:00,90.06,90.09,89.99,90.06,8619.0,72.6204,72.6446,72.5639,72.6204,8619.0
2020-02-14 15:00:00,90.07,90.09,90.02,90.07,9204.0,72.6284,72.6446,72.5881,72.6284,9204.0
2020-02-14 15:10:00,90.07,90.12,90.01,90.02,14312.0,72.6284,72.6687,72.58,72.5881,14312.0
2020-02-14 15:20:00,90.03,90.09,90.01,90.08,18038.0,72.5962,72.6446,72.58,72.6365,18038.0
2020-02-14 15:30:00,90.08,90.21,90.07,90.16,22352.0,72.6365,72.7413,72.6284,72.701,22352.0
2020-02-14 15:40:00,90.16,90.23,90.13,90.23,34667.0,72.701,72.7574,72.6768,72.7574,34667.0
2020-02-14 15:50:00,90.23,90.32,90.12,90.21,160496.0,72.7574,72.83,72.6687,72.7413,160496.0
2020-02-18 09:30:00,89.51,90.48,89.46,90.27,53293.0,72.1769,72.959,72.1366,72.7897,53293.0
2020-02-18 09:40:00,90.32,90.76,90.21,90.64,13718.0,72.83,73.1848,72.7413,73.0881,13718.0
2020-02-18 09:50:00,90.6,90.62,90.25,90.33,10114.0,73.0558,73.0719,72.7736,72.8381,10114.0
2020-02-18 10:00:00,90.32,90.35,90.2,90.27,21067.0,72.83,72.8542,72.7333,72.7897,21067.0
2020-02-18 10:10:00,90.29,90.44,90.12,90.31,32430.0,72.8058,72.9268,72.6687,72.822,32430.0
2020-02-18 10:20:00,90.29,90.38,89.95,89.95,95136.0,72.8058,72.8784,72.5317,72.5317,95136.0
2020-02-18 10:30:00,89.84,89.98,89.79,89.82,28365.0,72.443,72.5559,72.4027,72.4268,28365.0
2020-02-18 10:40:00,89.8,89.96,89.76,89.83,23215.0,72.4107,72.5397,72.3785,72.4349,23215.0
2020-02-18 10:50:00,89.85,89.95,89.75,89.75,23641.0,72.451,72.5317,72.3704,72.3704,23641.0
2020-02-18 11:00:00,89.75,89.84,89.32,89.35,41959.0,72.3704,72.443,72.0237,72.0479,41959.0
2020-02-18 11:10:00,89.3,89.62,89.3,89.44,48749.0,72.0075,72.2656,72.0075,72.1204,48749.0
2020-02-18 11:20:00,89.44,89.58,89.22,89.25,38303.0,72.1204,72.2333,71.943,71.9672,38303.0
2020-02-18 11:30:00,89.22,89.57,89.2,89.44,23837.0,71.943,72.2253,71.9269,72.1204,23837.0
2020-02-18 11:40:00,89.42,89.47,89.28,89.36,58895.0,72.1043,72.1446,71.9914,72.0559,58895.0
2020-02-18 11:50:00,89.35,89.62,89.35,89.53,9988.0,72.0479,72.2656,72.0479,72.193,9988.0
2020-02-18 12:00:00,89.53,89.71,89.5,89.71,16834.0,72.193,72.3381,72.1688,72.3381,16834.0
2020-02-18 12:10:00,89.71,89.81,89.69,89.75,15632.0,72.3381,72.4188,72.322,72.3704,15632.0
2020-02-18 12:20:00,89.68,89.72,89.57,89.65,10082.0,72.314,72.3462,72.2253,72.2898,10082.0
2020-02-18 12:30:00,89.67,89.73,89.58,89.58,21392.0,72.3059,72.3543,72.2333,72.2333,21392.0
2020-02-18 12:40:00,89.57,89.64,89.5,89.64,9351.0,72.2253,72.2817,72.1688,72.2817,9351.0
2020-02-18 12:50:00,89.63,89.74,89.63,89.7,10340.0,72.2736,72.3623,72.2736,72.3301,10340.0
2020-02-18 13:00:00,89.71,89.88,89.69,89.74,14151.0,72.3381,72.4752,72.322,72.3623,14151.0
2020-02-18 13:10:00,89.74,89.82,89.72,89.82,7950.0,72.3623,72.4268,72.3462,72.4268,7950.0
2020-02-18 13:20:00,89.84,89.84,89.7,89.76,14335.0,72.443,72.443,72.3301,72.3785,14335.0
2020-02-18 13:30:00,89.76,89.83,89.7,89.79,16776.0,72.3785,72.4349,72.3301,72.4027,16776.0
2020-02-18 13:40:00,89.77,89.8,89.63,89.75,11893.0,72.3865,72.4107,72.2736,72.3704,11893.0
2020-02-18 13:50:00,89.75,89.8,89.65,89.79,9708.0,72.3704,72.4107,72.2898,72.4027,9708.0
2020-02-18 14:00:00,89.81,89.84,89.76,89.79,10277.0,72.4188,72.443,72.3785,72.4027,10277.0
2020-02-18 14:10:00,89.77,89.97,89.77,89.96,6249.0,72.3865,72.5478,72.3865,72.5397,6249.0
2020-02-18 14:20:00,89.97,90.25,89.94,90.23,15523.0,72.5478,72.7736,72.5236,72.7574,15523.0
2020-02-18 14:30:00,90.21,90.29,90.17,90.2,9806.0,72.7413,72.8058,72.7091,72.7333,9806.0
2020-02-18 14:40:00,90.22,90.29,90.15,90.17,13726.0,72.7494,72.8058,72.6929,72.7091,13726.0
2020-02-18 14:50:00,90.18,90.25,90.16,90.21,10601.0,72.7171,72.7736,72.701,72.7413,10601.0
2020-02-18 15:00:00,90.2,90.25,90.17,90.19,11062.0,72.7333,72.7736,72.7091,72.7252,11062.0
2020-02-18 15:10:00,90.19,90.36,90.19,90.22,53241.0,72.7252,72.8623,72.7252,72.7494,53241.0
2020-02-18 15:20:00,90.23,90.31,90.15,90.3,16073.0,72.7574,72.822,72.6929,72.8139,16073.0
2020-02-18 15:30:00,90.28,90.28,90.07,90.13,25216.0,72.7978,72.7978,72.6284,72.6768,25216.0
2020-02-18 15:40:00,90.13,90.2,90.04,90.07,39450.0,72.6768,72.7333,72.6042,72.6284,39450.0
2020-02-18 15:50:00,90.08,90.19,90.04,90.15,108657.0,72.6365,72.7252,72.6042,72.6929,108657.0
2020-02-19 09:30:00,90.53,90.85,90.43,90.43,34206.0,72.9994,73.2574,72.9187,72.9187,34206.0
2020-02-19 09:40:00,90.37,90.46,90.2,90.36,33261.0,72.8703,72.9429,72.7333,72.8623,33261.0
2020-02-19 09:50:00,90.31,90.58,90.26,90.39,12264.0,72.822,73.0397,72.7816,72.8865,12264.0
2020-02-19 10:00:00,90.44,90.52,90.32,90.48,13712.0,72.9268,72.9913,72.83,72.959,13712.0
2020-02-19 10:10:00,90.48,90.51,90.33,90.45,11567.0,72.959,72.9832,72.8381,72.9348,11567.0
2020-02-19 10:20:00,90.44,90.54,90.23,90.27,75784.0,72.9268,73.0074,72.7574,72.7897,75784.0
2020-02-19 10:30:00,90.28,90.49,90.28,90.4,17310.0,72.7978,72.9671,72.7978,72.8945,17310.0
2020-02-19 10:40:00,90.41,90.5,90.33,90.45,18556.0,72.9026,72.9752,72.8381,72.9348,18556.0
2020-02-19 10:50:00,90.47,90.71,90.47,90.67,16984.0,72.951,73.1445,72.951,73.1122,16984.0
2020-02-19 11:00:00,90.68,90.81,90.62,90.81,11912.0,73.1203,73.2251,73.0719,73.2251,11912.0
2020-02-19 11:10:00,90.8,90.87,90.74,90.85,11796.0,73.2171,73.2735,73.1687,73.2574,11796.0
2020-02-19 11:20:00,90.86,91.03,90.85,91.0,26460.0,73.2655,73.4025,73.2574,73.3783,26460.0
2020-02-19 11:30:00,91.01,91.06,90.88,90.92,20323.0,73.3864,73.4267,73.2816,73.3138,20323.0
2020-02-19 11:40:00,90.91,91.02,90.84,90.99,17363.0,73.3058,73.3945,73.2493,73.3703,17363.0
2020-02-19 11:50:00,91.01,91.06,90.93,91.05,12034.0,73.3864,73.4267,73.3219,73.4187,12034.0
2020-02-19 12:00:00,91.05,91.05,90.88,90.94,19788.0,73.4187,73.4187,73.2816,73.33,19788.0
2020-02-19 12:10:00,90.93,90.94,90.8,90.88,18276.0,73.3219,73.33,73.2171,73.2816,18276.0
2020-02-19 12:20:00,90.87,90.88,90.77,90.79,14621.0,73.2735,73.2816,73.1929,73.209,14621.0
2020-02-19 12:30:00,90.79,90.94,90.78,90.92,27130.0,73.209,73.33,73.2009,73.3138,27130.0
2020-02-19 12:40:00,90.92,90.92,90.84,90.86,11587.0,73.3138,73.3138,73.2493,73.2655,11587.0
2020-02-19 12:50:00,90.85,91.03,90.85,91.02,22027.0,73.2574,73.4025,73.2574,73.3945,22027.0
2020-02-19 13:00:00,91.01,91.11,90.96,90.96,17997.0,73.3864,73.467,73.3461,73.3461,17997.0
2020-02-19 13:10:00,90.97,91.14,90.96,91.1,15541.0,73.3542,73.4912,73.3461,73.459,15541.0
2020-02-19 13:20:00,91.1,91.2,91.1,91.16,13361.0,73.459,73.5396,73.459,73.5074,13361.0
2020-02-19 13:30:00,91.14,91.19,91.03,91.08,10742.0,73.4912,73.5315,73.4025,73.4428,10742.0
2020-02-19 13:40:00,91.1,91.14,90.96,90.96,11590.0,73.459,73.4912,73.3461,73.3461,11590.0
2020-02-19 13:50:00,90.96,91.0,90.9,90.99,13197.0,73.3461,73.3783,73.2977,73.3703,13197.0
2020-02-19 14:00:00,90.98,91.09,90.95,91.05,12525.0,73.3622,73.4509,73.338,73.4187,12525.0
2020-02-19 14:10:00,91.04,91.1,90.99,91.02,15706.0,73.4106,73.459,73.3703,73.3945,15706.0
2020-02-19 14:20:00,91.02,91.04,90.9,90.92,12596.0,73.3945,73.4106,73.2977,73.3138,12596.0
2020-02-19 14:30:00,90.93,91.09,90.91,91.08,20010.0,73.3219,73.4509,73.3058,73.4428,20010.0
2020-02-19 14:40:00,91.08,91.23,91.06,91.12,26164.0,73.4428,73.5638,73.4267,73.4751,26164.0
2020-02-19 14:50:00,91.14,91.14,91.05,91.06,18128.0,73.4912,73.4912,73.4187,73.4267,18128.0
2020-02-19 15:00:00,91.07,91.12,90.99,91.06,21940.0,73.4348,73.4751,73.3703,73.4267,21940.0
2020-02-19 15:10:00,91.07,91.07,90.95,91.05,25715.0,73.4348,73.4348,73.338,73.4187,25715.0
2020-02-19 15:20:00,91.05,91.06,91.0,91.04,29161.0,73.4187,73.4267,73.3783,73.4106,29161.0
2020-02-19 15:30:00,91.03,91.16,90.98,91.05,50388.0,73.4025,73.5074,73.3622,73.4187,50388.0
2020-02-19 15:40:00,91.05,91.08,90.97,90.98,51938.0,73.4187,73.4428,73.3542,73.3622,51938.0
2020-02-19 15:50:00,90.98,91.04,90.94,90.95,114180.0,73.3622,73.4106,73.33,73.338,114180.0
2020-02-20 09:30:00,91.08,91.23,90.68,90.95,84517.0,73.4428,73.5638,73.1203,73.338,84517.0
2020-02-20 09:40:00,90.9,91.21,90.77,91.21,16989.0,73.2977,73.5477,73.1929,73.5477,16989.0
2020-02-20 09:50:00,91.16,91.52,91.09,91.52,35047.0,73.5074,73.7976,73.4509,73.7976,35047.0
2020-02-20 10:00:00,91.59,91.92,91.45,91.69,48258.0,73.8541,74.1202,73.7412,73.9347,48258.0
2020-02-20 10:10:00,91.71,91.91,91.68,91.71,41764.0,73.9509,74.1121,73.9267,73.9509,41764.0
2020-02-20 10:20:00,91.69,91.91,91.69,91.77,25376.0,73.9347,74.1121,73.9347,73.9992,25376.0
2020-02-20 10:30:00,91.78,91.8,91.7,91.75,20105.0,74.0073,74.0234,73.9428,73.9831,20105.0
2020-02-20 10:40:00,91.75,91.84,91.72,91.73,14691.0,73.9831,74.0557,73.9589,73.967,14691.0
2020-02-20 10:50:00,91.74,91.87,91.67,91.87,19053.0,73.975,74.0799,73.9186,74.0799,19053.0
2020-02-20 11:00:00,91.86,91.95,91.73,91.76,31029.0,74.0718,74.1444,73.967,73.9912,31029.0
2020-02-20 11:10:00,91.75,91.79,91.41,91.5,28220.0,73.9831,74.0154,73.7089,73.7815,28220.0
2020-02-20 11:20:00,91.49,91.6,90.95,91.13,39672.0,73.7735,73.8622,73.338,73.4832,39672.0
2020-02-20 11:30:00,91.15,91.17,90.57,91.03,42735.0,73.4993,73.5154,73.0316,73.4025,42735.0
2020-02-20 11:40:00,90.99,91.28,90.89,90.9,18150.0,73.3703,73.6041,73.2896,73.2977,18150.0
2020-02-20 11:50:00,90.86,91.29,90.86,91.09,18283.0,73.2655,73.6122,73.2655,73.4509,18283.0
2020-02-20 12:00:00,91.09,91.09,90.7,90.73,39297.0,73.4509,73.4509,73.1364,73.1606,39297.0
2020-02-20 12:10:00,90.73,90.96,90.72,90.88,21674.0,73.1606,73.3461,73.1526,73.2816,21674.0
2020-02-20 12:20:00,90.88,91.01,90.77,90.9,52184.0,73.2816,73.3864,73.1929,73.2977,52184.0
2020-02-20 12:30:00,90.91,91.23,90.83,91.23,21225.0,73.3058,73.5638,73.2413,73.5638,21225.0
2020-02-20 12:40:00,91.19,91.28,91.02,91.15,18733.0,73.5315,73.6041,73.3945,73.4993,18733.0
2020-02-20 12:50:00,91.17,91.45,91.13,91.41,18863.0,73.5154,73.7412,73.4832,73.7089,18863.0
2020-02-20 13:00:00,91.42,91.44,91.22,91.31,15254.0,73.717,73.7331,73.5557,73.6283,15254.0
2020-02-20 13:10:00,91.34,91.56,91.33,91.39,21407.0,73.6525,73.8299,73.6444,73.6928,21407.0
2020-02-20 13:20:00,91.41,91.43,91.33,91.37,20347.0,73.7089,73.7251,73.6444,73.6767,20347.0
2020-02-20 13:30:00,91.39,91.48,91.22,91.3,20690.0,73.6928,73.7654,73.5557,73.6202,20690.0
2020-02-20 13:40:00,91.31,91.36,91.1,91.14,18350.0,73.6283,73.6686,73.459,73.4912,18350.0
2020-02-20 13:50:00,91.13,91.24,91.06,91.09,35931.0,73.4832,73.5719,73.4267,73.4509,35931.0
2020-02-20 14:00:00,91.1,91.38,91.1,91.28,23459.0,73.459,73.6848,73.459,73.6041,23459.0
2020-02-20 14:10:00,91.29,91.42,91.17,91.18,23111.0,73.6122,73.717,73.5154,73.5235,23111.0
2020-02-20 14:20:00,91.19,91.38,91.18,91.28,23673.0,73.5315,73.6848,73.5235,73.6041,23673.0
2020-02-20 14:30:00,91.29,91.54,91.29,91.44,27568.0,73.6122,73.8138,73.6122,73.7331,27568.0
2020-02-20 14:40:00,91.45,91.54,91.37,91.44,67856.0,73.7412,73.8138,73.6767,73.7331,67856.0
2020-02-20 14:50:00,91.44,91.44,91.28,91.35,22684.0,73.7331,73.7331,73.6041,73.6606,22684.0
2020-02-20 15:00:00,91.33,91.42,91.3,91.35,26627.0,73.6444,73.717,73.6202,73.6606,26627.0
2020-02-20 15:10:00,91.34,91.49,91.22,91.49,28512.0,73.6525,73.7735,73.5557,73.7735,28512.0
2020-02-20 15:20:00,91.47,91.56,91.46,91.56,54092.0,73.7573,73.8299,73.7493,73.8299,54092.0
2020-02-20 15:30:00,91.56,91.75,91.56,91.72,67938.0,73.8299,73.9831,73.8299,73.9589,67938.0
2020-02-20 15:40:00,91.72,91.81,91.64,91.72,80472.0,73.9589,74.0315,73.8944,73.9589,80472.0
2020-02-20 15:50:00,91.73,91.99,91.7,91.91,264029.0,73.967,74.1766,73.9428,74.1121,264029.0
2020-02-21 09:30:00,91.34,91.62,91.21,91.25,120987.0,73.6525,73.8783,73.5477,73.5799,120987.0
2020-02-21 09:40:00,91.25,91.25,90.41,90.61,26979.0,73.5799,73.5799,72.9026,73.0639,26979.0
2020-02-21 09:50:00,90.64,91.21,90.59,90.99,38779.0,73.0881,73.5477,73.0477,73.3703,38779.0
2020-02-21 10:00:00,90.94,90.94,90.25,90.84,28727.0,73.33,73.33,72.7736,73.2493,28727.0
2020-02-21 10:10:00,90.83,91.08,90.71,91.07,20686.0,73.2413,73.4428,73.1445,73.4348,20686.0
2020-02-21 10:20:00,91.05,91.19,90.94,91.1,15114.0,73.4187,73.5315,73.33,73.459,15114.0
2020-02-21 10:30:00,91.07,91.1,90.92,90.96,33478.0,73.4348,73.459,73.3138,73.3461,33478.0
2020-02-21 10:40:00,90.99,91.02,90.69,90.96,32203.0,73.3703,73.3945,73.1284,73.3461,32203.0
2020-02-21 10:50:00,90.95,91.26,90.94,91.24,12694.0,73.338,73.588,73.33,73.5719,12694.0
2020-02-21 11:00:00,91.27,91.4,91.18,91.33,19865.0,73.5961,73.7009,73.5235,73.6444,19865.0
2020-02-21 11:10:00,91.3,91.35,91.19,91.2,10304.0,73.6202,73.6606,73.5315,73.5396,10304.0
2020-02-21 11:20:00,91.19,91.35,91.01,91.05,16589.0,73.5315,73.6606,73.3864,73.4187,16589.0
2020-02-21 11:30:00,91.07,91.09,90.82,91.0,17360.0,73.4348,73.4509,73.2332,73.3783,17360.0
2020-02-21 11:40:00,91.0,91.14,90.97,91.09,16291.0,73.3783,73.4912,73.3542,73.4509,16291.0
2020-02-21 11:50:00,91.08,91.31,91.06,91.19,13781.0,73.4428,73.6283,73.4267,73.5315,13781.0
2020-02-21 12:00:00,91.19,91.36,91.19,91.23,10101.0,73.5315,73.6686,73.5315,73.5638,10101.0
2020-02-21 12:10:00,91.23,91.26,91.05,91.09,11672.0,73.5638,73.588,73.4187,73.4509,11672.0
2020-02-21 12:20:00,91.11,91.15,90.99,91.05,11357.0,73.467,73.4993,73.3703,73.4187,11357.0
2020-02-21 12:30:00,91.04,91.09,90.91,90.98,10362.0,73.4106,73.4509,73.3058,73.3622,10362.0
2020-02-21 12:40:00,90.99,90.99,90.63,90.69,14522.0,73.3703,73.3703,73.08,73.1284,14522.0
2020-02-21 12:50:00,90.7,90.77,90.69,90.76,9539.0,73.1364,73.1929,73.1284,73.1848,9539.0
2020-02-21 13:00:00,90.8,90.83,90.68,90.7,16189.0,73.2171,73.2413,73.1203,73.1364,16189.0
2020-02-21 13:10:00,90.71,90.76,90.59,90.59,9123.0,73.1445,73.1848,73.0477,73.0477,9123.0
2020-02-21 13:20:00,90.59,90.62,90.29,90.29,10817.0,73.0477,73.0719,72.8058,72.8058,10817.0
2020-02-21 13:30:00,90.27,90.29,89.86,89.94,63280.0,72.7897,72.8058,72.4591,72.5236,63280.0
2020-02-21 13:40:00,89.95,90.08,89.89,89.9,15103.0,72.5317,72.6365,72.4833,72.4914,15103.0
2020-02-21 13:50:00,89.91,89.93,89.62,89.71,33811.0,72.4994,72.5155,72.2656,72.3381,33811.0
2020-02-21 14:00:00,89.72,89.95,89.72,89.85,24421.0,72.3462,72.5317,72.3462,72.451,24421.0
2020-02-21 14:10:00,89.84,89.97,89.77,89.89,32414.0,72.443,72.5478,72.3865,72.4833,32414.0
2020-02-21 14:20:00,89.9,89.97,89.79,89.97,50616.0,72.4914,72.5478,72.4027,72.5478,50616.0
2020-02-21 14:30:00,89.95,90.15,89.83,89.93,57726.0,72.5317,72.6929,72.4349,72.5155,57726.0
2020-02-21 14:40:00,89.93,90.04,89.9,89.97,17842.0,72.5155,72.6042,72.4914,72.5478,17842.0
2020-02-21 14:50:00,89.93,90.03,89.92,89.97,15419.0,72.5155,72.5962,72.5075,72.5478,15419.0
2020-02-21 15:00:00,89.98,90.03,89.83,89.95,18878.0,72.5559,72.5962,72.4349,72.5317,18878.0
2020-02-21 15:10:00,89.96,90.05,89.94,89.97,18390.0,72.5397,72.6123,72.5236,72.5478,18390.0
2020-02-21 15:20:00,89.97,90.02,89.86,89.92,25393.0,72.5478,72.5881,72.4591,72.5075,25393.0
2020-02-21 15:30:00,89.93,90.02,89.85,90.02,28634.0,72.5155,72.5881,72.451,72.5881,28634.0
2020-02-21 15:40:00,90.01,90.14,89.98,90.04,49273.0,72.58,72.6849,72.5559,72.6042,49273.0
2020-02-21 15:50:00,90.04,90.3,90.0,90.25,273545.0,72.6042,72.8139,72.572,72.7736,273545.0
2020-02-24 09:30:00,86.17,87.61,86.01,87.0,157559.0,69.4836,70.6448,69.3546,70.1529,157559.0
2020-02-24 09:40:00,86.97,87.98,86.96,87.85,153889.0,70.1287,70.9431,70.1207,70.8383,153889.0
2020-02-24 09:50:00,87.83,88.0,87.53,87.7,72927.0,70.8222,70.9593,70.5803,70.7174,72927.0
2020-02-24 10:00:00,87.7,87.95,87.33,87.48,93309.0,70.7174,70.919,70.419,70.54,93309.0
2020-02-24 10:10:00,87.45,87.61,87.38,87.42,32161.0,70.5158,70.6448,70.4593,70.4916,32161.0
2020-02-24 10:20:00,87.4,87.41,86.93,86.96,32126.0,70.4755,70.4835,70.0965,70.1207,32126.0
2020-02-24 10:30:00,86.95,86.95,86.61,86.68,27436.0,70.1126,70.1126,69.8384,69.8949,27436.0
2020-02-24 10:40:00,86.65,86.72,86.46,86.6,28711.0,69.8707,69.9271,69.7175,69.8304,28711.0
2020-02-24 10:50:00,86.62,86.87,86.61,86.75,49035.0,69.8465,70.0481,69.8384,69.9513,49035.0
2020-02-24 11:00:00,86.74,86.74,86.27,86.44,45518.0,69.9433,69.9433,69.5643,69.7014,45518.0
2020-02-24 11:10:00,86.44,86.62,86.36,86.58,48371.0,69.7014,69.8465,69.6369,69.8143,48371.0
2020-02-24 11:20:00,86.59,86.8,86.57,86.71,28125.0,69.8223,69.9916,69.8062,69.9191,28125.0
2020-02-24 11:30:00,86.72,86.79,86.52,86.61,37386.0,69.9271,69.9836,69.7659,69.8384,37386.0
2020-02-24 11:40:00,86.58,86.6,86.26,86.33,40076.0,69.8143,69.8304,69.5562,69.6127,40076.0
2020-02-24 11:50:00,86.35,86.51,86.26,86.4,27142.0,69.6288,69.7578,69.5562,69.6691,27142.0
2020-02-24 12:00:00,86.38,86.39,86.05,86.05,14310.0,69.653,69.661,69.3869,69.3869,14310.0
2020-02-24 12:10:00,86.07,86.16,85.91,86.02,31742.0,69.403,69.4756,69.274,69.3627,31742.0
2020-02-24 12:20:00,86.02,86.03,85.82,85.82,13771.0,69.3627,69.3708,69.2014,69.2014,13771.0
2020-02-24 12:30:00,85.82,85.91,85.72,85.85,19217.0,69.2014,69.274,69.1208,69.2256,19217.0
2020-02-24 12:40:00,85.89,86.01,85.72,85.78,18821.0,69.2579,69.3546,69.1208,69.1692,18821.0
2020-02-24 12:50:00,85.77,85.77,85.45,85.48,30844.0,69.1611,69.1611,68.9031,68.9273,30844.0
2020-02-24 13:00:00,85.43,85.49,85.31,85.33,21699.0,68.8869,68.9353,68.7902,68.8063,21699.0
2020-02-24 13:10:00,85.28,85.36,85.05,85.09,31364.0,68.766,68.8305,68.5805,68.6128,31364.0
2020-02-24 13:20:00,85.08,85.53,85.05,85.53,47198.0,68.6047,68.9676,68.5805,68.9676,47198.0
2020-02-24 13:30:00,85.48,85.76,85.45,85.72,41119.0,68.9273,69.153,68.9031,69.1208,41119.0
2020-02-24 13:40:00,85.72,85.72,85.51,85.57,21245.0,69.1208,69.1208,68.9515,68.9998,21245.0
2020-02-24 13:50:00,85.6,85.7,85.52,85.68,20229.0,69.024,69.1047,68.9595,69.0885,20229.0
2020-02-24 14:00:00,85.67,85.76,85.41,85.48,37591.0,69.0805,69.153,68.8708,68.9273,37591.0
2020-02-24 14:10:00,85.49,85.5,85.35,85.4,22120.0,68.9353,68.9434,68.8224,68.8628,22120.0
2020-02-24 14:20:00,85.42,85.98,85.41,85.96,33744.0,68.8789,69.3304,68.8708,69.3143,33744.0
2020-02-24 14:30:00,85.96,85.99,85.76,85.89,29489.0,69.3143,69.3385,69.153,69.2579,29489.0
2020-02-24 14:40:00,85.86,85.95,85.81,85.91,30633.0,69.2337,69.3062,69.1934,69.274,30633.0
2020-02-24 14:50:00,85.91,86.19,85.84,86.01,56267.0,69.274,69.4998,69.2175,69.3546,56267.0
2020-02-24 15:00:00,86.07,86.29,86.01,86.19,33325.0,69.403,69.5804,69.3546,69.4998,33325.0
2020-02-24 15:10:00,86.2,86.21,85.98,86.14,39700.0,69.5078,69.5159,69.3304,69.4595,39700.0
2020-02-24 15:20:00,86.14,86.16,85.97,85.99,62479.0,69.4595,69.4756,69.3224,69.3385,62479.0
2020-02-24 15:30:00,85.98,86.08,85.72,85.75,82475.0,69.3304,69.4111,69.1208,69.145,82475.0
2020-02-24 15:40:00,85.76,85.98,85.54,85.97,83227.0,69.153,69.3304,68.9756,69.3224,83227.0
2020-02-24 15:50:00,85.96,85.97,85.43,85.52,231100.0,69.3143,69.3224,68.8869,68.9595,231100.0
2020-02-25 09:30:00,86.65,86.76,85.77,85.92,48983.0,69.8707,69.9594,69.1611,69.2821,48983.0
2020-02-25 09:40:00,85.82,85.88,85.2,85.44,39386.0,69.2014,69.2498,68.7015,68.895,39386.0
2020-02-25 09:50:00,85.4,85.56,85.13,85.13,38975.0,68.8628,68.9918,68.645,68.645,38975.0
2020-02-25 10:00:00,85.04,85.39,85.01,85.24,37923.0,68.5725,68.8547,68.5483,68.7337,37923.0
2020-02-25 10:10:00,85.19,85.45,85.04,85.07,39386.0,68.6934,68.9031,68.5725,68.5967,39386.0
2020-02-25 10:20:00,85.03,85.03,84.16,84.38,88030.0,68.5644,68.5644,67.8629,68.0403,88030.0
2020-02-25 10:30:00,84.45,84.68,84.04,84.48,46017.0,68.0967,68.2822,67.7661,68.1209,46017.0
2020-02-25 10:40:00,84.38,84.72,84.28,84.35,23071.0,68.0403,68.3144,67.9596,68.0161,23071.0
2020-02-25 10:50:00,84.31,84.49,83.87,84.45,29087.0,67.9838,68.129,67.629,68.0967,29087.0
2020-02-25 11:00:00,84.41,84.67,84.19,84.29,29223.0,68.0645,68.2741,67.8871,67.9677,29223.0
2020-02-25 11:10:00,84.23,84.54,83.89,84.19,48869.0,67.9193,68.1693,67.6452,67.8871,48869.0
2020-02-25 11:20:00,84.17,84.79,84.1,84.67,43142.0,67.8709,68.3709,67.8145,68.2741,43142.0
2020-02-25 11:30:00,84.7,84.96,84.6,84.78,31680.0,68.2983,68.508,68.2177,68.3628,31680.0
2020-02-25 11:40:00,84.8,84.98,84.57,84.89,13656.0,68.3789,68.5241,68.1935,68.4515,13656.0
2020-02-25 11:50:00,84.83,84.94,84.75,84.81,11840.0,68.4031,68.4918,68.3386,68.387,11840.0
2020-02-25 12:00:00,84.84,84.9,84.69,84.77,13261.0,68.4112,68.4596,68.2902,68.3547,13261.0
2020-02-25 12:10:00,84.79,84.89,84.46,84.5,14539.0,68.3709,68.4515,68.1048,68.137,14539.0
2020-02-25 12:20:00,84.47,84.51,84.31,84.35,15647.0,68.1128,68.1451,67.9838,68.0161,15647.0
2020-02-25 12:30:00,84.37,84.66,84.35,84.56,11950.0,68.0322,68.266,68.0161,68.1854,11950.0
2020-02-25 12:40:00,84.57,84.57,83.99,84.03,19559.0,68.1935,68.1935,67.7258,67.758,19559.0
2020-02-25 12:50:00,84.03,84.21,83.95,84.08,17024.0,67.758,67.9032,67.6935,67.7984,17024.0
2020-02-25 13:00:00,84.06,84.37,83.93,84.33,33124.0,67.7822,68.0322,67.6774,68.0,33124.0
2020-02-25 13:10:00,84.34,84.51,84.04,84.12,22445.0,68.008,68.1451,67.7661,67.8306,22445.0
2020-02-25 13:20:00,84.12,84.26,84.05,84.05,16406.0,67.8306,67.9435,67.7742,67.7742,16406.0
2020-02-25 13:30:00,84.0,84.02,83.75,83.8,18898.0,67.7339,67.75,67.5323,67.5726,18898.0
2020-02-25 13:40:00,83.78,83.93,83.65,83.73,33260.0,67.5565,67.6774,67.4516,67.5161,33260.0
2020-02-25 13:50:00,83.73,83.9,83.06,83.11,57751.0,67.5161,67.6532,66.9759,67.0162,57751.0
2020-02-25 14:00:00,83.11,83.23,82.58,82.75,60597.0,67.0162,67.113,66.5888,66.7259,60597.0
2020-02-25 14:10:00,82.8,83.16,82.61,82.77,47860.0,66.7662,67.0565,66.613,66.742,47860.0
2020-02-25 14:20:00,82.72,82.9,82.4,82.41,47374.0,66.7017,66.8469,66.4437,66.4517,47374.0
2020-02-25 14:30:00,82.44,82.49,81.91,81.98,96385.0,66.4759,66.5163,66.0486,66.105,96385.0
2020-02-25 14:40:00,82.0,82.61,81.9,82.6,50768.0,66.1211,66.613,66.0405,66.605,50768.0
2020-02-25 14:50:00,82.61,82.61,82.36,82.41,51091.0,66.613,66.613,66.4114,66.4517,51091.0
2020-02-25 15:00:00,82.41,82.97,82.39,82.61,80002.0,66.4517,66.9033,66.4356,66.613,80002.0
2020-02-25 15:10:00,82.63,82.66,82.18,82.32,59229.0,66.6291,66.6533,66.2663,66.3792,59229.0
2020-02-25 15:20:00,82.32,82.36,81.92,82.15,66964.0,66.3792,66.4114,66.0566,66.2421,66964.0
2020-02-25 15:30:00,82.13,82.2,81.72,81.84,76114.0,66.226,66.2824,65.8954,65.9921,76114.0
2020-02-25 15:40:00,81.81,82.3,81.81,81.93,99919.0,65.9679,66.363,65.9679,66.0647,99919.0
2020-02-25 15:50:00,81.94,81.94,81.67,81.87,312127.0,66.0728,66.0728,65.855,66.0163,312127.0
2020-02-26 09:30:00,82.83,83.77,82.71,83.41,156647.0,66.7904,67.5484,66.6937,67.2581,156647.0
2020-02-26 09:40:00,83.33,84.45,83.27,83.77,84139.0,67.1936,68.0967,67.1452,67.5484,84139.0
2020-02-26 09:50:00,83.77,84.06,83.44,83.45,46783.0,67.5484,67.7822,67.2823,67.2904,46783.0
2020-02-26 10:00:00,83.56,83.84,83.35,83.72,51590.0,67.3791,67.6048,67.2097,67.5081,51590.0
2020-02-26 10:10:00,83.76,84.09,83.48,84.04,79833.0,67.5403,67.8064,67.3145,67.7661,79833.0
2020-02-26 10:20:00,84.04,84.39,83.82,84.15,73103.0,67.7661,68.0483,67.5887,67.8548,73103.0
2020-02-26 10:30:00,84.19,84.63,84.14,84.42,46443.0,67.8871,68.2419,67.8467,68.0725,46443.0
2020-02-26 10:40:00,84.43,84.83,84.42,84.53,66329.0,68.0806,68.4031,68.0725,68.1612,66329.0
2020-02-26 10:50:00,84.54,84.55,84.2,84.26,41019.0,68.1693,68.1773,67.8951,67.9435,41019.0
2020-02-26 11:00:00,84.27,84.47,84.2,84.32,54282.0,67.9516,68.1128,67.8951,67.9919,54282.0
2020-02-26 11:10:00,84.33,84.41,83.89,84.35,47840.0,68.0,68.0645,67.6452,68.0161,47840.0
2020-02-26 11:20:00,84.38,84.48,84.25,84.34,28669.0,68.0403,68.1209,67.9354,68.008,28669.0
2020-02-26 11:30:00,84.34,84.49,84.17,84.43,27432.0,68.008,68.129,67.8709,68.0806,27432.0
2020-02-26 11:40:00,84.42,84.53,84.28,84.32,33500.0,68.0725,68.1612,67.9596,67.9919,33500.0
2020-02-26 11:50:00,84.31,84.35,84.04,84.15,54029.0,67.9838,68.0161,67.7661,67.8548,54029.0
2020-02-26 12:00:00,84.15,84.21,83.6,83.79,30668.0,67.8548,67.9032,67.4113,67.5645,30668.0
2020-02-26 12:10:00,83.75,83.83,83.54,83.82,47230.0,67.5323,67.5968,67.3629,67.5887,47230.0
2020-02-26 12:20:00,83.82,84.05,83.73,83.87,58721.0,67.5887,67.7742,67.5161,67.629,58721.0
2020-02-26 12:30:00,83.9,84.26,83.89,83.96,24436.0,67.6532,67.9435,67.6452,67.7016,24436.0
2020-02-26 12:40:00,83.97,84.06,83.85,83.87,21442.0,67.7097,67.7822,67.6129,67.629,21442.0
2020-02-26 12:50:00,83.89,84.01,83.48,83.68,22350.0,67.6452,67.7419,67.3145,67.4758,22350.0
2020-02-26 13:00:00,83.69,83.92,83.68,83.7,32041.0,67.4839,67.6693,67.4758,67.4919,32041.0
2020-02-26 13:10:00,83.7,83.88,83.57,83.58,44788.0,67.4919,67.6371,67.3871,67.3952,44788.0
2020-02-26 13:20:00,83.62,83.76,83.5,83.65,18874.0,67.4274,67.5403,67.3307,67.4516,18874.0
2020-02-26 13:30:00,83.62,83.63,82.79,82.81,50016.0,67.4274,67.4355,66.7582,66.7743,50016.0
2020-02-26 13:40:00,82.77,83.42,82.48,83.28,77076.0,66.742,67.2662,66.5082,67.1533,77076.0
2020-02-26 13:50:00,83.17,83.24,82.99,83.1,67315.0,67.0646,67.121,66.9194,67.0081,67315.0
2020-02-26 14:00:00,83.08,83.38,82.88,83.15,47146.0,66.992,67.2339,66.8307,67.0485,47146.0
2020-02-26 14:10:00,83.15,83.65,83.05,83.36,56267.0,67.0485,67.4516,66.9678,67.2178,56267.0
2020-02-26 14:20:00,83.37,83.5,83.09,83.13,48641.0,67.2258,67.3307,67.0001,67.0323,48641.0
2020-02-26 14:30:00,83.13,83.27,82.95,83.04,44259.0,67.0323,67.1452,66.8872,66.9598,44259.0
2020-02-26 14:40:00,83.05,83.07,82.71,82.97,33566.0,66.9678,66.9839,66.6937,66.9033,33566.0
2020-02-26 14:50:00,82.92,83.0,82.64,82.64,48951.0,66.863,66.9275,66.6372,66.6372,48951.0
2020-02-26 15:00:00,82.7,82.89,82.52,82.68,43290.0,66.6856,66.8388,66.5404,66.6695,43290.0
2020-02-26 15:10:00,82.72,82.96,82.59,82.82,46796.0,66.7017,66.8952,66.5969,66.7824,46796.0
2020-02-26 15:20:00,82.84,82.89,82.37,82.48,48298.0,66.7985,66.8388,66.4195,66.5082,48298.0
2020-02-26 15:30:00,82.5,82.62,82.31,82.59,60116.0,66.5243,66.6211,66.3711,66.5969,60116.0
2020-02-26 15:40:00,82.57,82.75,82.46,82.61,113313.0,66.5808,66.7259,66.4921,66.613,113313.0
2020-02-26 15:50:00,82.6,82.7,82.15,82.15,211145.0,66.605,66.6856,66.2421,66.2421,211145.0
2020-02-27 09:30:00,79.5,79.99,78.0,79.65,353576.0,64.1053,64.5004,62.8957,64.2262,353576.0
2020-02-27 09:40:00,79.65,79.74,78.5,79.69,260393.0,64.2262,64.2988,63.2989,64.2585,260393.0
2020-02-27 09:50:00,79.62,79.74,78.8,78.97,176964.0,64.202,64.2988,63.5408,63.6779,176964.0
2020-02-27 10:00:00,78.97,79.74,78.96,79.41,170262.0,63.6779,64.2988,63.6698,64.0327,170262.0
2020-02-27 10:10:00,79.42,79.57,78.88,79.17,119126.0,64.0407,64.1617,63.6053,63.8392,119126.0
2020-02-27 10:20:00,79.2,79.74,79.17,79.42,121710.0,63.8633,64.2988,63.8392,64.0407,121710.0
2020-02-27 10:30:00,79.42,79.9,79.3,79.88,118772.0,64.0407,64.4278,63.944,64.4117,118772.0
2020-02-27 10:40:00,79.88,80.9,79.8,80.88,131116.0,64.4117,65.2342,64.3472,65.218,131116.0
2020-02-27 10:50:00,80.87,81.45,80.7,81.39,125872.0,65.21,65.6776,65.0729,65.6293,125872.0
2020-02-27 11:00:00,81.34,82.13,80.84,81.98,140733.0,65.5889,66.226,65.1858,66.105,140733.0
2020-02-27 11:10:00,81.98,82.06,81.37,81.52,136579.0,66.105,66.1695,65.6131,65.7341,136579.0
2020-02-27 11:20:00,81.51,81.51,80.9,81.16,77662.0,65.726,65.726,65.2342,65.4438,77662.0
2020-02-27 11:30:00,81.12,81.37,80.57,80.57,76208.0,65.4116,65.6131,64.9681,64.9681,76208.0
2020-02-27 11:40:00,80.62,81.14,80.44,80.97,68949.0,65.0084,65.4277,64.8632,65.2906,68949.0
2020-02-27 11:50:00,81.03,81.62,80.76,81.58,41019.0,65.339,65.8147,65.1213,65.7825,41019.0
2020-02-27 12:00:00,81.58,81.99,81.21,81.95,75273.0,65.7825,66.1131,65.4841,66.0808,75273.0
2020-02-27 12:10:00,81.97,82.04,81.44,81.95,66351.0,66.097,66.1534,65.6696,66.0808,66351.0
2020-02-27 12:20:00,81.93,81.95,81.23,81.8,37753.0,66.0647,66.0808,65.5002,65.9599,37753.0
2020-02-27 12:30:00,81.78,82.39,81.72,82.34,103400.0,65.9437,66.4356,65.8954,66.3953,103400.0
2020-02-27 12:40:00,82.3,82.47,81.77,82.15,58313.0,66.363,66.5001,65.9357,66.2421,58313.0
2020-02-27 12:50:00,82.12,82.13,81.36,81.36,136569.0,66.2179,66.226,65.6051,65.6051,136569.0
2020-02-27 13:00:00,81.29,81.87,81.11,81.87,37614.0,65.5486,66.0163,65.4035,66.0163,37614.0
2020-02-27 13:10:00,81.89,82.3,81.87,82.01,33524.0,66.0324,66.363,66.0163,66.1292,33524.0
2020-02-27 13:20:00,81.98,82.02,81.45,81.45,43840.0,66.105,66.1373,65.6776,65.6776,43840.0
2020-02-27 13:30:00,81.45,81.47,80.55,80.65,72957.0,65.6776,65.6938,64.9519,65.0326,72957.0
2020-02-27 13:40:00,80.66,80.79,79.57,80.33,78022.0,65.0406,65.1455,64.1617,64.7745,78022.0
2020-02-27 13:50:00,80.34,80.81,80.07,80.19,75988.0,64.7826,65.1616,64.5649,64.6616,75988.0
2020-02-27 14:00:00,80.15,80.21,79.5,79.51,51626.0,64.6294,64.6778,64.1053,64.1133,51626.0
2020-02-27 14:10:00,79.5,80.24,79.43,79.59,50274.0,64.1053,64.702,64.0488,64.1778,50274.0
2020-02-27 14:20:00,79.59,80.57,79.59,80.42,41388.0,64.1778,64.9681,64.1778,64.8471,41388.0
2020-02-27 14:30:00,80.32,80.58,80.06,80.38,46959.0,64.7665,64.9761,64.5568,64.8148,46959.0
2020-02-27 14:40:00,80.39,80.81,80.2,80.77,113889.0,64.8229,65.1616,64.6697,65.1293,113889.0
2020-02-27 14:50:00,80.77,81.04,80.18,80.24,110707.0,65.1293,65.347,64.6536,64.702,110707.0
2020-02-27 15:00:00,80.23,80.28,79.67,80.26,52427.0,64.6939,64.7342,64.2423,64.7181,52427.0
2020-02-27 15:10:00,80.41,80.56,80.01,80.02,62812.0,64.839,64.96,64.5165,64.5246,62812.0
2020-02-27 15:20:00,80.0,80.07,79.55,79.6,54060.0,64.5084,64.5649,64.1456,64.1859,54060.0
2020-02-27 15:30:00,79.56,79.9,79.42,79.53,82519.0,64.1536,64.4278,64.0407,64.1294,82519.0
2020-02-27 15:40:00,79.53,79.63,78.97,79.05,126342.0,64.1294,64.2101,63.6779,63.7424,126342.0
2020-02-27 15:50:00,79.07,79.07,78.27,78.29,394874.0,63.7585,63.7585,63.1134,63.1296,394874.0
2020-02-28 09:30:00,76.06,77.73,75.63,77.44,142257.0,61.3314,62.678,60.9847,62.4442,142257.0
2020-02-28 09:40:00,77.41,77.98,76.51,76.69,67725.0,62.42,62.8796,61.6943,61.8394,67725.0
2020-02-28 09:50:00,76.71,76.76,75.5,75.62,68507.0,61.8555,61.8958,60.8798,60.9766,68507.0
2020-02-28 10:00:00,75.63,75.87,74.62,75.78,191465.0,60.9847,61.1782,60.1702,61.1056,191465.0
2020-02-28 10:10:00,75.73,76.04,75.1,75.79,90690.0,61.0653,61.3153,60.5573,61.1137,90690.0
2020-02-28 10:20:00,75.79,75.85,74.73,74.73,83449.0,61.1137,61.1621,60.2589,60.2589,83449.0
2020-02-28 10:30:00,74.66,75.33,74.54,74.66,75516.0,60.2025,60.7428,60.1057,60.2025,75516.0
2020-02-28 10:40:00,74.7,74.82,74.21,74.21,125568.0,60.2347,60.3315,59.8396,59.8396,125568.0
2020-02-28 10:50:00,74.27,74.9,74.27,74.7,120171.0,59.888,60.396,59.888,60.2347,120171.0
2020-02-28 11:00:00,74.69,74.9,74.49,74.61,57952.0,60.2267,60.396,60.0654,60.1622,57952.0
2020-02-28 11:10:00,74.57,75.59,74.47,75.52,127792.0,60.1299,60.9524,60.0493,60.896,127792.0
2020-02-28 11:20:00,75.55,76.16,75.46,76.06,109922.0,60.9202,61.412,60.8476,61.3314,109922.0
2020-02-28 11:30:00,76.11,76.67,76.02,76.65,52364.0,61.3717,61.8233,61.2991,61.8071,52364.0
2020-02-28 11:40:00,76.56,77.32,76.35,76.65,46739.0,61.7346,62.3474,61.5652,61.8071,46739.0
2020-02-28 11:50:00,76.66,76.87,76.03,76.34,35709.0,61.8152,61.9845,61.3072,61.5572,35709.0
2020-02-28 12:00:00,76.23,76.3,75.53,75.6,41770.0,61.4685,61.5249,60.904,60.9605,41770.0
2020-02-28 12:10:00,75.6,75.75,75.15,75.41,29922.0,60.9605,61.0814,60.5976,60.8073,29922.0
2020-02-28 12:20:00,75.36,75.94,75.25,75.91,34861.0,60.7669,61.2346,60.6782,61.2104,34861.0
2020-02-28 12:30:00,76.05,76.36,75.9,76.18,32336.0,61.3233,61.5733,61.2024,61.4282,32336.0
2020-02-28 12:40:00,76.09,76.4,75.7,75.79,31461.0,61.3556,61.6056,61.0411,61.1137,31461.0
2020-02-28 12:50:00,75.83,76.76,75.77,76.64,31409.0,61.1459,61.8958,61.0975,61.7991,31409.0
2020-02-28 13:00:00,76.56,76.71,76.06,76.39,31139.0,61.7346,61.8555,61.3314,61.5975,31139.0
2020-02-28 13:10:00,76.37,76.37,75.48,75.98,36265.0,61.5814,61.5814,60.8637,61.2669,36265.0
2020-02-28 13:20:00,75.98,76.08,75.33,75.41,32031.0,61.2669,61.3475,60.7428,60.8073,32031.0
2020-02-28 13:30:00,75.39,75.4,74.75,75.04,41883.0,60.7911,60.7992,60.2751,60.5089,41883.0
2020-02-28 13:40:00,75.05,75.05,74.42,74.7,31887.0,60.517,60.517,60.009,60.2347,31887.0
2020-02-28 13:50:00,74.75,74.95,74.52,74.92,33667.0,60.2751,60.4363,60.0896,60.4121,33667.0
2020-02-28 14:00:00,74.88,74.88,74.17,74.25,68020.0,60.3799,60.3799,59.8074,59.8719,68020.0
2020-02-28 14:10:00,74.26,74.73,74.26,74.67,40284.0,59.88,60.2589,59.88,60.2106,40284.0
2020-02-28 14:20:00,74.57,74.85,74.27,74.45,40800.0,60.1299,60.3557,59.888,60.0332,40800.0
2020-02-28 14:30:00,74.42,75.0,74.41,74.62,65369.0,60.009,60.4767,60.0009,60.1702,65369.0
2020-02-28 14:40:00,74.57,75.16,74.48,74.72,47031.0,60.1299,60.6057,60.0574,60.2509,47031.0
2020-02-28 14:50:00,74.71,74.84,74.21,74.3,40087.0,60.2428,60.3476,59.8396,59.9122,40087.0
2020-02-28 15:00:00,74.3,74.4,73.69,73.94,60207.0,59.9122,59.9928,59.4203,59.6219,60207.0
2020-02-28 15:10:00,73.91,74.44,73.73,74.2,56679.0,59.5977,60.0251,59.4526,59.8316,56679.0
2020-02-28 15:20:00,74.18,74.24,73.42,73.42,78167.0,59.8154,59.8638,59.2026,59.2026,78167.0
2020-02-28 15:30:00,73.38,73.99,73.38,73.77,129153.0,59.1704,59.6622,59.1704,59.4848,129153.0
2020-02-28 15:40:00,73.83,74.24,73.34,74.19,171488.0,59.5332,59.8638,59.1381,59.8235,171488.0
2020-02-28 15:50:00,74.24,75.62,74.07,75.61,466114.0,59.8638,60.9766,59.7267,60.9685,466114.0
2020-03-02 09:30:00,76.25,76.47,74.99,75.06,151625.0,61.4846,61.662,60.4686,60.525,151625.0
2020-03-02 09:40:00,75.14,75.83,75.06,75.06,64012.0,60.5895,61.1459,60.525,60.525,64012.0
2020-03-02 09:50:00,75.06,75.09,74.39,74.51,80283.0,60.525,60.5492,59.9848,60.0815,80283.0
2020-03-02 10:00:00,74.55,74.7,74.31,74.57,87121.0,60.1138,60.2347,59.9203,60.1299,87121.0
2020-03-02 10:10:00,74.59,75.14,74.53,74.7,67072.0,60.146,60.5895,60.0977,60.2347,67072.0
2020-03-02 10:20:00,74.71,75.29,74.4,75.1,84819.0,60.2428,60.7105,59.9928,60.5573,84819.0
2020-03-02 10:30:00,75.17,75.71,74.72,75.62,61020.0,60.6137,61.0492,60.2509,60.9766,61020.0
2020-03-02 10:40:00,75.66,76.3,75.56,76.27,48780.0,61.0088,61.5249,60.9282,61.5007,48780.0
2020-03-02 10:50:00,76.3,76.53,76.09,76.09,65533.0,61.5249,61.7104,61.3556,61.3556,65533.0
2020-03-02 11:00:00,76.08,76.55,76.08,76.37,35232.0,61.3475,61.7265,61.3475,61.5814,35232.0
2020-03-02 11:10:00,76.43,77.22,76.42,76.9,59888.0,61.6297,62.2668,61.6217,62.0087,59888.0
2020-03-02 11:20:00,76.94,77.34,76.93,77.21,52495.0,62.041,62.3635,62.0329,62.2587,52495.0
2020-03-02 11:30:00,77.25,77.63,77.07,77.63,102051.0,62.291,62.5974,62.1458,62.5974,102051.0
2020-03-02 11:40:00,77.58,77.59,77.24,77.41,36753.0,62.5571,62.5651,62.2829,62.42,36753.0
2020-03-02 11:50:00,77.4,78.01,77.36,77.93,49463.0,62.4119,62.9038,62.3797,62.8393,49463.0
2020-03-02 12:00:00,77.96,78.11,77.74,77.83,44721.0,62.8635,62.9844,62.6861,62.7586,44721.0
2020-03-02 12:10:00,77.85,77.91,77.4,77.51,30547.0,62.7748,62.8231,62.4119,62.5006,30547.0
2020-03-02 12:20:00,77.49,77.58,77.21,77.53,26966.0,62.4845,62.5571,62.2587,62.5167,26966.0
2020-03-02 12:30:00,77.57,77.81,77.5,77.73,26233.0,62.549,62.7425,62.4925,62.678,26233.0
2020-03-02 12:40:00,77.76,77.83,77.49,77.75,22997.0,62.7022,62.7586,62.4845,62.6941,22997.0
2020-03-02 12:50:00,77.75,77.95,77.66,77.87,22204.0,62.6941,62.8554,62.6216,62.7909,22204.0
2020-03-02 13:00:00,77.9,78.0,77.53,77.58,31481.0,62.8151,62.8957,62.5167,62.5571,31481.0
2020-03-02 13:10:00,77.6,77.75,77.36,77.39,19031.0,62.5732,62.6941,62.3797,62.4038,19031.0
2020-03-02 13:20:00,77.44,77.54,77.2,77.32,23824.0,62.4442,62.5248,62.2506,62.3474,23824.0
2020-03-02 13:30:00,77.34,77.6,77.17,77.56,23581.0,62.3635,62.5732,62.2264,62.5409,23581.0
2020-03-02 13:40:00,77.56,77.81,77.49,77.56,28878.0,62.5409,62.7425,62.4845,62.5409,28878.0
2020-03-02 13:50:00,77.53,77.65,77.28,77.61,26322.0,62.5167,62.6135,62.3151,62.5812,26322.0
2020-03-02 14:00:00,77.66,77.94,77.62,77.94,28557.0,62.6216,62.8473,62.5893,62.8473,28557.0
2020-03-02 14:10:00,77.91,78.01,77.8,77.86,21051.0,62.8231,62.9038,62.7345,62.7828,21051.0
2020-03-02 14:20:00,77.91,77.95,77.47,77.49,35752.0,62.8231,62.8554,62.4684,62.4845,35752.0
2020-03-02 14:30:00,77.47,77.64,77.24,77.28,32600.0,62.4684,62.6054,62.2829,62.3151,32600.0
2020-03-02 14:40:00,77.25,77.38,76.86,77.29,44901.0,62.291,62.3958,61.9765,62.3232,44901.0
2020-03-02 14:50:00,77.28,77.49,77.03,77.04,48841.0,62.3151,62.4845,62.1136,62.1216,48841.0
2020-03-02 15:00:00,77.07,77.68,77.06,77.56,54412.0,62.1458,62.6377,62.1377,62.5409,54412.0
2020-03-02 15:10:00,77.57,77.81,77.43,77.67,45363.0,62.549,62.7425,62.4361,62.6296,45363.0
2020-03-02 15:20:00,77.69,78.19,77.63,78.14,61311.0,62.6458,63.0489,62.5974,63.0086,61311.0
2020-03-02 15:30:00,78.15,78.54,78.11,78.5,115685.0,63.0167,63.3312,62.9844,63.2989,115685.0
2020-03-02 15:40:00,78.48,78.87,78.4,78.77,131316.0,63.2828,63.5973,63.2183,63.5166,131316.0
2020-03-02 15:50:00,78.8,79.62,78.8,79.6,367078.0,63.5408,64.202,63.5408,64.1859,367078.0
2020-03-03 09:30:00,79.24,79.31,77.83,78.32,126448.0,63.8956,63.952,62.7586,63.1538,126448.0
2020-03-03 09:40:00,78.51,78.83,78.45,78.63,28776.0,63.307,63.565,63.2586,63.4037,28776.0
2020-03-03 09:50:00,78.57,78.61,78.03,78.56,36932.0,63.3553,63.3876,62.9199,63.3473,36932.0
2020-03-03 10:00:00,78.6,81.43,78.55,80.23,159118.0,63.3795,65.6615,63.3392,64.6939,159118.0
2020-03-03 10:10:00,80.13,80.32,78.55,79.0,82662.0,64.6133,64.7665,63.3392,63.7021,82662.0
2020-03-03 10:20:00,78.91,79.82,78.84,79.22,37186.0,63.6295,64.3633,63.5731,63.8795,37186.0
2020-03-03 10:30:00,79.23,79.74,78.56,79.61,77386.0,63.8875,64.2988,63.3473,64.194,77386.0
2020-03-03 10:40:00,79.62,80.0,79.29,79.39,40932.0,64.202,64.5084,63.9359,64.0166,40932.0
2020-03-03 10:50:00,79.32,79.69,79.06,79.69,35220.0,63.9601,64.2585,63.7505,64.2585,35220.0
2020-03-03 11:00:00,79.63,79.77,78.65,78.78,28495.0,64.2101,64.323,63.4199,63.5247,28495.0
2020-03-03 11:10:00,78.78,78.78,78.09,78.34,46955.0,63.5247,63.5247,62.9683,63.1699,46955.0
2020-03-03 11:20:00,78.25,78.46,77.38,77.62,51774.0,63.0973,63.2666,62.3958,62.5893,51774.0
2020-03-03 11:30:00,77.51,78.15,77.22,78.14,53371.0,62.5006,63.0167,62.2668,63.0086,53371.0
2020-03-03 11:40:00,78.1,78.21,77.58,77.65,15718.0,62.9764,63.0651,62.5571,62.6135,15718.0
2020-03-03 11:50:00,77.62,78.44,77.59,78.41,14315.0,62.5893,63.2505,62.5651,63.2263,14315.0
2020-03-03 12:00:00,78.36,78.7,78.09,78.59,37540.0,63.186,63.4602,62.9683,63.3715,37540.0
2020-03-03 12:10:00,78.53,78.6,78.04,78.2,14760.0,63.3231,63.3795,62.928,63.057,14760.0
2020-03-03 12:20:00,78.11,78.29,77.81,77.9,13273.0,62.9844,63.1296,62.7425,62.8151,13273.0
2020-03-03 12:30:00,77.88,78.05,77.65,78.04,16360.0,62.799,62.936,62.6135,62.928,16360.0
2020-03-03 12:40:00,77.99,78.31,77.84,78.31,14749.0,62.8877,63.1457,62.7667,63.1457,14749.0
2020-03-03 12:50:00,78.15,78.22,77.67,77.87,14060.0,63.0167,63.0731,62.6296,62.7909,14060.0
2020-03-03 13:00:00,77.8,77.8,77.26,77.52,43161.0,62.7345,62.7345,62.299,62.5087,43161.0
2020-03-03 13:10:00,77.51,77.58,77.16,77.32,27102.0,62.5006,62.5571,62.2184,62.3474,27102.0
2020-03-03 13:20:00,77.31,77.49,76.93,77.32,32305.0,62.3393,62.4845,62.0329,62.3474,32305.0
2020-03-03 13:30:00,77.22,77.58,77.02,77.33,39099.0,62.2668,62.5571,62.1055,62.3555,39099.0
2020-03-03 13:40:00,77.32,77.37,76.45,76.48,23049.0,62.3474,62.3877,61.6459,61.6701,23049.0
2020-03-03 13:50:00,76.5,76.77,76.4,76.56,23372.0,61.6862,61.9039,61.6056,61.7346,23372.0
2020-03-03 14:00:00,76.56,76.75,75.94,75.94,31767.0,61.7346,61.8878,61.2346,61.2346,31767.0
2020-03-03 14:10:00,76.04,76.59,75.9,75.93,31484.0,61.3153,61.7588,61.2024,61.2266,31484.0
2020-03-03 14:20:00,75.92,76.65,75.82,76.58,27013.0,61.2185,61.8071,61.1379,61.7507,27013.0
2020-03-03 14:30:00,76.58,76.74,76.09,76.09,27785.0,61.7507,61.8797,61.3556,61.3556,27785.0
2020-03-03 14:40:00,76.01,76.73,75.86,76.73,26860.0,61.2911,61.8716,61.1701,61.8716,26860.0
2020-03-03 14:50:00,76.64,77.01,76.42,76.94,30953.0,61.7991,62.0974,61.6217,62.041,30953.0
2020-03-03 15:00:00,76.95,77.28,76.82,77.13,36337.0,62.049,62.3151,61.9442,62.1942,36337.0
2020-03-03 15:10:00,77.16,77.78,77.09,77.69,42813.0,62.2184,62.7183,62.1619,62.6458,42813.0
2020-03-03 15:20:00,77.74,78.0,77.24,77.84,69828.0,62.6861,62.8957,62.2829,62.7667,69828.0
2020-03-03 15:30:00,77.84,77.85,76.44,76.58,51817.0,62.7667,62.7748,61.6378,61.7507,51817.0
2020-03-03 15:40:00,76.56,77.47,76.5,76.91,57273.0,61.7346,62.4684,61.6862,62.0168,57273.0
2020-03-03 15:50:00,76.67,77.08,76.26,76.58,145669.0,61.8233,62.1539,61.4927,61.7507,145669.0
2020-03-04 09:30:00,78.5,78.65,77.81,78.03,83228.0,63.2989,63.4199,62.7425,62.9199,83228.0
2020-03-04 09:40:00,78.03,78.39,77.88,78.0,73397.0,62.9199,63.2102,62.799,62.8957,73397.0
2020-03-04 09:50:00,78.02,78.08,77.47,77.77,30730.0,62.9118,62.9602,62.4684,62.7103,30730.0
2020-03-04 10:00:00,77.72,78.13,77.5,78.01,37600.0,62.6699,63.0005,62.4925,62.9038,37600.0
2020-03-04 10:10:00,78.05,78.53,77.93,78.46,27595.0,62.936,63.3231,62.8393,63.2666,27595.0
2020-03-04 10:20:00,78.44,78.65,78.26,78.45,39062.0,63.2505,63.4199,63.1054,63.2586,39062.0
2020-03-04 10:30:00,78.42,78.48,77.61,77.75,44836.0,63.2344,63.2828,62.5812,62.6941,44836.0
2020-03-04 10:40:00,77.78,78.09,77.61,78.03,27323.0,62.7183,62.9683,62.5812,62.9199,27323.0
2020-03-04 10:50:00,78.12,78.15,77.74,77.9,55162.0,62.9925,63.0167,62.6861,62.8151,55162.0
2020-03-04 11:00:00,77.91,78.15,77.39,77.48,116996.0,62.8231,63.0167,62.4038,62.4764,116996.0
2020-03-04 11:10:00,77.5,77.7,77.31,77.39,44612.0,62.4925,62.6538,62.3393,62.4038,44612.0
2020-03-04 11:20:00,77.39,77.63,77.27,77.59,24300.0,62.4038,62.5974,62.3071,62.5651,24300.0
2020-03-04 11:30:00,77.67,77.75,77.25,77.3,79509.0,62.6296,62.6941,62.291,62.3313,79509.0
2020-03-04 11:40:00,77.32,77.42,77.1,77.19,48620.0,62.3474,62.428,62.17,62.2426,48620.0
2020-03-04 11:50:00,77.23,77.5,77.11,77.38,19757.0,62.2748,62.4925,62.1781,62.3958,19757.0
2020-03-04 12:00:00,77.3,77.47,77.09,77.21,18925.0,62.3313,62.4684,62.1619,62.2587,18925.0
2020-03-04 12:10:00,77.24,77.54,77.2,77.5,84127.0,62.2829,62.5248,62.2506,62.4925,84127.0
2020-03-04 12:20:00,77.5,77.99,77.4,77.97,34007.0,62.4925,62.8877,62.4119,62.8715,34007.0
2020-03-04 12:30:00,78.01,78.29,77.93,78.26,33638.0,62.9038,63.1296,62.8393,63.1054,33638.0
2020-03-04 12:40:00,78.26,78.61,78.19,78.6,105845.0,63.1054,63.3876,63.0489,63.3795,105845.0
2020-03-04 12:50:00,78.61,78.77,78.53,78.71,39295.0,63.3876,63.5166,63.3231,63.4682,39295.0
2020-03-04 13:00:00,78.67,79.05,78.63,78.93,74959.0,63.436,63.7424,63.4037,63.6456,74959.0
2020-03-04 13:10:00,78.93,78.98,78.72,78.98,36377.0,63.6456,63.6859,63.4763,63.6859,36377.0
2020-03-04 13:20:00,78.97,79.16,78.97,79.09,43389.0,63.6779,63.8311,63.6779,63.7746,43389.0
2020-03-04 13:30:00,79.1,79.27,78.99,79.03,30196.0,63.7827,63.9198,63.694,63.7263,30196.0
2020-03-04 13:40:00,78.97,79.24,78.96,79.18,31889.0,63.6779,63.8956,63.6698,63.8472,31889.0
2020-03-04 13:50:00,79.18,79.36,79.13,79.3,38141.0,63.8472,63.9924,63.8069,63.944,38141.0
2020-03-04 14:00:00,79.29,79.35,78.95,79.11,60476.0,63.9359,63.9843,63.6618,63.7908,60476.0
2020-03-04 14:10:00,79.11,79.54,79.07,79.41,36704.0,63.7908,64.1375,63.7585,64.0327,36704.0
2020-03-04 14:20:00,79.43,79.52,79.26,79.43,33292.0,64.0488,64.1214,63.9117,64.0488,33292.0
2020-03-04 14:30:00,79.42,79.51,79.13,79.2,30409.0,64.0407,64.1133,63.8069,63.8633,30409.0
2020-03-04 14:40:00,79.23,79.4,79.19,79.33,25514.0,63.8875,64.0246,63.8553,63.9682,25514.0
2020-03-04 14:50:00,79.34,79.48,79.13,79.34,34679.0,63.9762,64.0891,63.8069,63.9762,34679.0
2020-03-04 15:00:00,79.34,79.46,79.25,79.36,34134.0,63.9762,64.073,63.9037,63.9924,34134.0
2020-03-04 15:10:00,79.36,79.54,79.31,79.4,53267.0,63.9924,64.1375,63.952,64.0246,53267.0
2020-03-04 15:20:00,79.41,79.89,79.39,79.89,64463.0,64.0327,64.4197,64.0166,64.4197,64463.0
2020-03-04 15:30:00,79.89,80.16,79.88,80.16,94492.0,64.4197,64.6374,64.4117,64.6374,94492.0
2020-03-04 15:40:00,80.16,80.17,79.69,79.75,94643.0,64.6374,64.6455,64.2585,64.3068,94643.0
2020-03-04 15:50:00,79.75,80.48,79.75,80.4,238211.0,64.3068,64.8955,64.3068,64.831,238211.0
2020-03-05 09:30:00,77.83,79.0,77.61,78.51,57217.0,62.7586,63.7021,62.5812,63.307,57217.0
2020-03-05 09:40:00,78.5,78.68,78.06,78.34,26148.0,63.2989,63.444,62.9441,63.1699,26148.0
2020-03-05 09:50:00,78.36,78.46,78.02,78.32,50136.0,63.186,63.2666,62.9118,63.1538,50136.0
2020-03-05 10:00:00,78.35,78.55,78.1,78.17,32142.0,63.1779,63.3392,62.9764,63.0328,32142.0
2020-03-05 10:10:00,78.17,78.77,78.15,78.77,30488.0,63.0328,63.5166,63.0167,63.5166,30488.0
2020-03-05 10:20:00,78.72,79.02,78.47,78.62,38863.0,63.4763,63.7182,63.2747,63.3957,38863.0
2020-03-05 10:30:00,78.52,78.87,78.45,78.54,42612.0,63.315,63.5973,63.2586,63.3312,42612.0
2020-03-05 10:40:00,78.57,78.92,78.31,78.41,30161.0,63.3553,63.6376,63.1457,63.2263,30161.0
2020-03-05 10:50:00,78.4,78.56,77.93,77.98,23251.0,63.2183,63.3473,62.8393,62.8796,23251.0
2020-03-05 11:00:00,77.99,78.63,77.97,78.61,46673.0,62.8877,63.4037,62.8715,63.3876,46673.0
2020-03-05 11:10:00,78.61,79.3,78.58,79.24,38530.0,63.3876,63.944,63.3634,63.8956,38530.0
2020-03-05 11:20:00,79.23,79.33,78.98,79.31,65395.0,63.8875,63.9682,63.6859,63.952,65395.0
2020-03-05 11:30:00,79.34,79.37,78.64,78.7,50078.0,63.9762,64.0004,63.4118,63.4602,50078.0
2020-03-05 11:40:00,78.69,78.71,78.25,78.38,40429.0,63.4521,63.4682,63.0973,63.2021,40429.0
2020-03-05 11:50:00,78.4,78.47,78.18,78.31,38600.0,63.2183,63.2747,63.0409,63.1457,38600.0
2020-03-05 12:00:00,78.33,78.44,78.14,78.14,95467.0,63.1618,63.2505,63.0086,63.0086,95467.0
2020-03-05 12:10:00,78.13,78.27,77.82,77.89,39257.0,63.0005,63.1134,62.7506,62.807,39257.0
2020-03-05 12:20:00,77.86,77.92,77.45,77.79,30611.0,62.7828,62.8312,62.4522,62.7264,30611.0
2020-03-05 12:30:00,77.81,78.12,77.57,77.7,36458.0,62.7425,62.9925,62.549,62.6538,36458.0
2020-03-05 12:40:00,77.72,77.79,77.16,77.47,38775.0,62.6699,62.7264,62.2184,62.4684,38775.0
2020-03-05 12:50:00,77.47,77.56,77.28,77.45,34073.0,62.4684,62.5409,62.3151,62.4522,34073.0
2020-03-05 13:00:00,77.45,77.6,77.37,77.41,33445.0,62.4522,62.5732,62.3877,62.42,33445.0
2020-03-05 13:10:00,77.4,77.43,77.15,77.25,40753.0,62.4119,62.4361,62.2103,62.291,40753.0
2020-03-05 13:20:00,77.22,77.57,77.2,77.57,34044.0,62.2668,62.549,62.2506,62.549,34044.0
2020-03-05 13:30:00,77.58,77.94,77.44,77.75,45036.0,62.5571,62.8473,62.4442,62.6941,45036.0
2020-03-05 13:40:00,77.7,77.79,77.56,77.75,38270.0,62.6538,62.7264,62.5409,62.6941,38270.0
2020-03-05 13:50:00,77.77,77.89,77.43,77.7,21978.0,62.7103,62.807,62.4361,62.6538,21978.0
2020-03-05 14:00:00,77.71,77.74,77.29,77.41,29933.0,62.6619,62.6861,62.3232,62.42,29933.0
2020-03-05 14:10:00,77.39,77.75,77.23,77.31,21439.0,62.4038,62.6941,62.2748,62.3393,21439.0
2020-03-05 14:20:00,77.34,77.35,77.01,77.1,28893.0,62.3635,62.3716,62.0974,62.17,28893.0
2020-03-05 14:30:00,77.15,77.59,77.09,77.51,23108.0,62.2103,62.5651,62.1619,62.5006,23108.0
2020-03-05 14:40:00,77.43,77.61,77.3,77.47,23109.0,62.4361,62.5812,62.3313,62.4684,23109.0
2020-03-05 14:50:00,77.51,77.68,77.35,77.57,52841.0,62.5006,62.6377,62.3716,62.549,52841.0
2020-03-05 15:00:00,77.56,77.57,77.24,77.51,32797.0,62.5409,62.549,62.2829,62.5006,32797.0
2020-03-05 15:10:00,77.52,77.57,77.09,77.23,36545.0,62.5087,62.549,62.1619,62.2748,36545.0
2020-03-05 15:20:00,77.22,77.42,77.1,77.33,45697.0,62.2668,62.428,62.17,62.3555,45697.0
2020-03-05 15:30:00,77.3,77.8,77.17,77.43,49142.0,62.3313,62.7345,62.2264,62.4361,49142.0
2020-03-05 15:40:00,77.43,77.78,77.24,77.62,90935.0,62.4361,62.7183,62.2829,62.5893,90935.0
2020-03-05 15:50:00,77.64,78.11,77.6,77.89,267671.0,62.6054,62.9844,62.5732,62.807,267671.0
2020-03-06 09:30:00,75.35,75.64,74.78,75.25,155293.0,60.7589,60.9927,60.2993,60.6782,155293.0
2020-03-06 09:40:00,75.14,75.3,74.51,74.63,34827.0,60.5895,60.7186,60.0815,60.1783,34827.0
2020-03-06 09:50:00,74.5,75.21,74.06,75.06,49157.0,60.0735,60.646,59.7187,60.525,49157.0
2020-03-06 10:00:00,75.19,75.43,74.81,74.92,30972.0,60.6299,60.8234,60.3234,60.4121,30972.0
2020-03-06 10:10:00,74.92,75.45,74.82,75.21,30664.0,60.4121,60.8395,60.3315,60.646,30664.0
2020-03-06 10:20:00,75.2,75.93,75.15,75.88,29362.0,60.6379,61.2266,60.5976,61.1862,29362.0
2020-03-06 10:30:00,75.86,76.12,75.51,75.96,28860.0,61.1701,61.3798,60.8879,61.2508,28860.0
2020-03-06 10:40:00,75.83,76.47,75.76,76.45,46193.0,61.1459,61.662,61.0895,61.6459,46193.0
2020-03-06 10:50:00,76.5,76.69,76.08,76.3,27884.0,61.6862,61.8394,61.3475,61.5249,27884.0
2020-03-06 11:00:00,76.19,76.35,75.62,75.72,23998.0,61.4362,61.5652,60.9766,61.0572,23998.0
2020-03-06 11:10:00,75.7,75.85,75.35,75.46,30613.0,61.0411,61.1621,60.7589,60.8476,30613.0
2020-03-06 11:20:00,75.41,75.54,75.04,75.12,26751.0,60.8073,60.9121,60.5089,60.5734,26751.0
2020-03-06 11:30:00,75.13,75.46,75.12,75.44,32508.0,60.5815,60.8476,60.5734,60.8315,32508.0
2020-03-06 11:40:00,75.43,75.43,74.74,74.76,36203.0,60.8234,60.8234,60.267,60.2831,36203.0
2020-03-06 11:50:00,74.73,74.92,74.67,74.73,32487.0,60.2589,60.4121,60.2106,60.2589,32487.0
2020-03-06 12:00:00,74.75,74.8,74.12,74.22,37208.0,60.2751,60.3154,59.7671,59.8477,37208.0
2020-03-06 12:10:00,74.18,74.33,74.09,74.12,39874.0,59.8154,59.9364,59.7429,59.7671,39874.0
2020-03-06 12:20:00,74.12,74.41,73.96,74.02,74203.0,59.7671,60.0009,59.638,59.6864,74203.0
2020-03-06 12:30:00,74.02,74.69,73.99,74.35,43587.0,59.6864,60.2267,59.6622,59.9525,43587.0
2020-03-06 12:40:00,74.31,74.58,74.1,74.18,30603.0,59.9203,60.138,59.7509,59.8154,30603.0
2020-03-06 12:50:00,74.08,74.15,73.7,73.74,39058.0,59.7348,59.7913,59.4284,59.4606,39058.0
2020-03-06 13:00:00,73.7,73.93,73.61,73.7,66891.0,59.4284,59.6139,59.3558,59.4284,66891.0
2020-03-06 13:10:00,73.7,73.77,73.48,73.54,27054.0,59.4284,59.4848,59.251,59.2994,27054.0
2020-03-06 13:20:00,73.56,74.27,73.56,73.86,34960.0,59.3155,59.888,59.3155,59.5574,34960.0
2020-03-06 13:30:00,73.86,74.07,73.66,73.97,22902.0,59.5574,59.7267,59.3961,59.6461,22902.0
2020-03-06 13:40:00,73.88,74.09,73.68,73.77,23178.0,59.5735,59.7429,59.4123,59.4848,23178.0
2020-03-06 13:50:00,73.71,73.82,73.58,73.65,44262.0,59.4365,59.5252,59.3316,59.3881,44262.0
2020-03-06 14:00:00,73.67,73.67,73.21,73.37,33787.0,59.4042,59.4042,59.0333,59.1623,33787.0
2020-03-06 14:10:00,73.37,73.53,73.01,73.08,57772.0,59.1623,59.2913,58.872,58.9285,57772.0
2020-03-06 14:20:00,73.07,73.24,72.84,72.95,50234.0,58.9204,59.0575,58.7349,58.8236,50234.0
2020-03-06 14:30:00,72.95,73.03,72.39,72.45,43921.0,58.8236,58.8881,58.3721,58.4204,43921.0
2020-03-06 14:40:00,72.48,72.8,72.35,72.63,57866.0,58.4446,58.7027,58.3398,58.5656,57866.0
2020-03-06 14:50:00,72.64,72.81,72.52,72.54,63354.0,58.5737,58.7107,58.4769,58.493,63354.0
2020-03-06 15:00:00,72.57,72.67,72.06,72.09,88054.0,58.5172,58.5978,58.106,58.1302,88054.0
2020-03-06 15:10:00,72.08,72.73,72.08,72.73,58241.0,58.1221,58.6462,58.1221,58.6462,58241.0
2020-03-06 15:20:00,72.73,72.99,72.56,72.58,83900.0,58.6462,58.8559,58.5091,58.5253,83900.0
2020-03-06 15:30:00,72.56,73.34,72.48,72.75,90046.0,58.5091,59.1381,58.4446,58.6624,90046.0
2020-03-06 15:40:00,72.75,73.43,72.72,73.33,118409.0,58.6624,59.2107,58.6382,59.13,118409.0
2020-03-06 15:50:00,73.4,74.15,73.37,73.78,328638.0,59.1865,59.7913,59.1623,59.4929,328638.0
2020-03-09 09:30:00,67.74,68.35,66.8,68.33,94596.0,54.6225,55.1144,53.8645,55.0983,94596.0
2020-03-09 09:40:00,67.77,67.89,67.13,67.25,11646.0,54.6467,54.7435,54.1306,54.2274,11646.0
2020-03-09 09:50:00,67.44,69.17,66.57,68.69,56605.0,54.3806,55.7756,53.6791,55.3886,56605.0
2020-03-09 10:00:00,68.65,68.84,67.56,68.84,102084.0,55.3563,55.5095,54.4774,55.5095,102084.0
2020-03-09 10:10:00,68.7,69.26,68.48,69.15,49307.0,55.3966,55.8482,55.2192,55.7595,49307.0
2020-03-09 10:20:00,69.08,69.08,68.13,68.55,28054.0,55.703,55.703,54.937,55.2757,28054.0
2020-03-09 10:30:00,68.53,69.1,68.46,68.8,40478.0,55.2595,55.7192,55.2031,55.4773,40478.0
2020-03-09 10:40:00,68.81,69.01,68.6,68.81,28425.0,55.4853,55.6466,55.316,55.4853,28425.0
2020-03-09 10:50:00,68.77,68.78,68.0,68.2,47551.0,55.4531,55.4611,54.8322,54.9934,47551.0
2020-03-09 11:00:00,68.22,68.54,68.02,68.47,64301.0,55.0096,55.2676,54.8483,55.2112,64301.0
2020-03-09 11:10:00,68.49,69.05,68.43,68.92,33460.0,55.2273,55.6788,55.1789,55.574,33460.0
2020-03-09 11:20:00,68.83,69.06,68.44,68.89,128492.0,55.5014,55.6869,55.187,55.5498,128492.0
2020-03-09 11:30:00,68.84,69.31,68.41,69.05,46927.0,55.5095,55.8885,55.1628,55.6788,46927.0
2020-03-09 11:40:00,69.01,69.39,68.94,69.36,33231.0,55.6466,55.953,55.5901,55.9288,33231.0
2020-03-09 11:50:00,69.33,69.41,69.04,69.19,36632.0,55.9046,55.9691,55.6708,55.7917,36632.0
2020-03-09 12:00:00,69.16,69.56,68.85,69.5,32687.0,55.7675,56.0901,55.5176,56.0417,32687.0
2020-03-09 12:10:00,69.52,69.73,68.96,69.08,35741.0,56.0578,56.2272,55.6063,55.703,35741.0
2020-03-09 12:20:00,69.0,69.07,68.54,68.54,37283.0,55.6385,55.695,55.2676,55.2676,37283.0
2020-03-09 12:30:00,68.54,68.59,68.11,68.51,33343.0,55.2676,55.3079,54.9209,55.2434,33343.0
2020-03-09 12:40:00,68.62,68.67,68.08,68.24,32846.0,55.3321,55.3724,54.8967,55.0257,32846.0
2020-03-09 12:50:00,68.33,68.42,68.03,68.08,30495.0,55.0983,55.1708,54.8564,54.8967,30495.0
2020-03-09 13:00:00,68.11,68.17,67.46,67.78,56561.0,54.9209,54.9692,54.3967,54.6548,56561.0
2020-03-09 13:10:00,67.76,68.22,67.76,67.81,29726.0,54.6386,55.0096,54.6386,54.679,29726.0
2020-03-09 13:20:00,67.8,67.84,67.42,67.49,23914.0,54.6709,54.7032,54.3645,54.4209,23914.0
2020-03-09 13:30:00,67.51,67.56,67.0,67.01,44679.0,54.4371,54.4774,54.0258,54.0339,44679.0
2020-03-09 13:40:00,67.01,67.41,66.89,67.26,34292.0,54.0339,54.3564,53.9371,54.2355,34292.0
2020-03-09 13:50:00,67.24,67.24,66.74,66.94,43334.0,54.2193,54.2193,53.8162,53.9774,43334.0
2020-03-09 14:00:00,66.95,66.99,66.42,66.54,48404.0,53.9855,54.0177,53.5581,53.6549,48404.0
2020-03-09 14:10:00,66.47,67.19,66.47,66.91,35349.0,53.5984,54.179,53.5984,53.9532,35349.0
2020-03-09 14:20:00,66.91,67.03,66.43,66.51,38025.0,53.9532,54.05,53.5662,53.6307,38025.0
2020-03-09 14:30:00,66.48,66.96,66.33,66.79,60181.0,53.6065,53.9936,53.4856,53.8565,60181.0
2020-03-09 14:40:00,66.85,66.87,66.06,66.14,79454.0,53.9049,53.921,53.2678,53.3323,79454.0
2020-03-09 14:50:00,66.15,66.86,66.13,66.52,92526.0,53.3404,53.9129,53.3243,53.6388,92526.0
2020-03-09 15:00:00,66.53,67.09,66.48,66.84,67963.0,53.6468,54.0984,53.6065,53.8968,67963.0
2020-03-09 15:10:00,66.78,66.83,66.12,66.14,163370.0,53.8484,53.8887,53.3162,53.3323,163370.0
2020-03-09 15:20:00,66.14,67.36,66.11,67.22,99264.0,53.3323,54.3161,53.3082,54.2032,99264.0
2020-03-09 15:30:00,67.22,67.58,66.83,67.5,115810.0,54.2032,54.4935,53.8887,54.429,115810.0
2020-03-09 15:40:00,67.53,67.62,67.22,67.45,152760.0,54.4532,54.5258,54.2032,54.3887,152760.0
2020-03-09 15:50:00,67.42,67.54,66.86,66.86,393726.0,54.3645,54.4612,53.9129,53.9129,393726.0
2020-03-10 09:30:00,69.39,70.61,69.09,69.5,101146.0,55.953,56.9368,55.7111,56.0417,101146.0
2020-03-10 09:40:00,69.6,69.6,68.69,69.04,27654.0,56.1223,56.1223,55.3886,55.6708,27654.0
2020-03-10 09:50:00,68.98,69.64,68.81,69.47,18653.0,55.6224,56.1546,55.4853,56.0175,18653.0
2020-03-10 10:00:00,69.44,70.16,69.25,69.96,31875.0,55.9933,56.5739,55.8401,56.4126,31875.0
2020-03-10 10:10:00,69.97,70.06,69.53,69.57,30151.0,56.4207,56.4933,56.0659,56.0981,30151.0
2020-03-10 10:20:00,69.66,69.82,69.05,69.07,22001.0,56.1707,56.2997,55.6788,55.695,22001.0
2020-03-10 10:30:00,69.11,69.15,68.81,68.84,36609.0,55.7272,55.7595,55.4853,55.5095,36609.0
2020-03-10 10:40:00,68.85,68.89,68.42,68.42,34048.0,55.5176,55.5498,55.1708,55.1708,34048.0
2020-03-10 10:50:00,68.38,68.54,68.21,68.26,55815.0,55.1386,55.2676,55.0015,55.0418,55815.0
2020-03-10 11:00:00,68.26,68.44,68.0,68.35,44451.0,55.0418,55.187,54.8322,55.1144,44451.0
2020-03-10 11:10:00,68.29,68.32,67.63,67.64,39746.0,55.066,55.0902,54.5338,54.5419,39746.0
2020-03-10 11:20:00,67.65,67.68,66.92,66.98,36999.0,54.5499,54.5741,53.9613,54.0097,36999.0
2020-03-10 11:30:00,67.0,67.0,66.42,66.64,42013.0,54.0258,54.0258,53.5581,53.7355,42013.0
2020-03-10 11:40:00,66.58,67.4,66.49,67.33,35200.0,53.6871,54.3484,53.6146,54.2919,35200.0
2020-03-10 11:50:00,67.36,67.4,66.74,66.93,29499.0,54.3161,54.3484,53.8162,53.9694,29499.0
2020-03-10 12:00:00,66.94,67.93,66.93,67.7,33029.0,53.9774,54.7757,53.9694,54.5903,33029.0
2020-03-10 12:10:00,67.67,68.55,67.67,68.44,27274.0,54.5661,55.2757,54.5661,55.187,27274.0
2020-03-10 12:20:00,68.38,68.44,67.85,67.85,22887.0,55.1386,55.187,54.7112,54.7112,22887.0
2020-03-10 12:30:00,67.81,67.81,67.13,67.62,31320.0,54.679,54.679,54.1306,54.5258,31320.0
2020-03-10 12:40:00,67.62,67.88,67.47,67.65,27149.0,54.5258,54.7354,54.4048,54.5499,27149.0
2020-03-10 12:50:00,67.65,67.9,67.48,67.54,24495.0,54.5499,54.7515,54.4129,54.4612,24495.0
2020-03-10 13:00:00,67.58,67.88,67.14,67.84,28019.0,54.4935,54.7354,54.1387,54.7032,28019.0
2020-03-10 13:10:00,67.89,68.15,67.67,67.89,43626.0,54.7435,54.9531,54.5661,54.7435,43626.0
2020-03-10 13:20:00,67.89,68.12,67.64,67.85,28022.0,54.7435,54.9289,54.5419,54.7112,28022.0
2020-03-10 13:30:00,67.81,68.05,67.59,67.69,31525.0,54.679,54.8725,54.5016,54.5822,31525.0
2020-03-10 13:40:00,67.75,67.79,67.27,67.28,38769.0,54.6306,54.6628,54.2435,54.2516,38769.0
2020-03-10 13:50:00,67.34,67.45,67.08,67.11,35577.0,54.3,54.3887,54.0903,54.1145,35577.0
2020-03-10 14:00:00,67.11,67.49,66.88,67.46,32488.0,54.1145,54.4209,53.929,54.3967,32488.0
2020-03-10 14:10:00,67.43,68.05,67.43,67.85,32084.0,54.3725,54.8725,54.3725,54.7112,32084.0
2020-03-10 14:20:00,67.86,68.01,67.49,67.9,32498.0,54.7193,54.8402,54.4209,54.7515,32498.0
2020-03-10 14:30:00,67.92,68.73,67.77,68.58,101583.0,54.7677,55.4208,54.6467,55.2999,101583.0
2020-03-10 14:40:00,68.56,69.12,68.55,69.06,69014.0,55.2837,55.7353,55.2757,55.6869,69014.0
2020-03-10 14:50:00,69.05,69.15,68.73,68.97,38539.0,55.6788,55.7595,55.4208,55.6143,38539.0
2020-03-10 15:00:00,69.0,69.78,69.0,69.66,53875.0,55.6385,56.2675,55.6385,56.1707,53875.0
2020-03-10 15:10:00,69.67,70.33,69.64,70.25,53768.0,56.1788,56.711,56.1546,56.6465,53768.0
2020-03-10 15:20:00,70.26,70.35,69.72,69.72,54447.0,56.6545,56.7271,56.2191,56.2191,54447.0
2020-03-10 15:30:00,69.71,69.81,69.2,69.51,99367.0,56.211,56.2917,55.7998,56.0498,99367.0
2020-03-10 15:40:00,69.53,70.0,69.41,69.94,95603.0,56.0659,56.4449,55.9691,56.3965,95603.0
2020-03-10 15:50:00,69.91,70.2,69.85,70.12,217668.0,56.3723,56.6061,56.3239,56.5416,217668.0
2020-03-11 09:30:00,67.84,68.04,66.5,67.24,114798.0,54.7032,54.8644,53.6226,54.2193,114798.0
2020-03-11 09:40:00,67.25,67.25,66.59,66.78,57963.0,54.2274,54.2274,53.6952,53.8484,57963.0
2020-03-11 09:50:00,66.67,67.02,66.36,66.71,31358.0,53.7597,54.0419,53.5097,53.792,31358.0
2020-03-11 10:00:00,66.87,67.03,66.39,66.91,44545.0,53.921,54.05,53.5339,53.9532,44545.0
2020-03-11 10:10:00,66.92,67.14,66.55,67.06,53991.0,53.9613,54.1387,53.663,54.0742,53991.0
2020-03-11 10:20:00,67.07,67.15,66.47,66.61,60570.0,54.0823,54.1468,53.5984,53.7113,60570.0
2020-03-11 10:30:00,66.68,66.68,66.03,66.12,62511.0,53.7678,53.7678,53.2436,53.3162,62511.0
2020-03-11 10:40:00,66.09,66.44,65.86,65.91,46411.0,53.292,53.5743,53.1066,53.1469,46411.0
2020-03-11 10:50:00,65.89,66.42,65.52,66.17,35051.0,53.1308,53.5581,52.8324,53.3565,35051.0
2020-03-11 11:00:00,66.14,66.33,65.69,66.03,34358.0,53.3323,53.4856,52.9695,53.2436,34358.0
2020-03-11 11:10:00,66.04,66.04,65.18,65.35,27300.0,53.2517,53.2517,52.5582,52.6953,27300.0
2020-03-11 11:20:00,65.31,65.67,64.99,65.62,40476.0,52.6631,52.9534,52.405,52.913,40476.0
2020-03-11 11:30:00,65.62,66.21,65.39,66.03,41581.0,52.913,53.3888,52.7276,53.2436,41581.0
2020-03-11 11:40:00,66.08,66.09,65.46,65.59,32460.0,53.284,53.292,52.784,52.8889,32460.0
2020-03-11 11:50:00,65.53,65.81,65.2,65.58,42787.0,52.8405,53.0662,52.5744,52.8808,42787.0
2020-03-11 12:00:00,65.57,65.93,65.34,65.87,19856.0,52.8727,53.163,52.6873,53.1146,19856.0
2020-03-11 12:10:00,65.84,66.35,65.74,66.26,26491.0,53.0904,53.5017,53.0098,53.4291,26491.0
2020-03-11 12:20:00,66.23,66.36,65.89,66.05,46681.0,53.4049,53.5097,53.1308,53.2598,46681.0
2020-03-11 12:30:00,66.0,66.16,65.58,65.58,29345.0,53.2195,53.3485,52.8808,52.8808,29345.0
2020-03-11 12:40:00,65.62,65.83,65.31,65.68,34725.0,52.913,53.0824,52.6631,52.9614,34725.0
2020-03-11 12:50:00,65.72,65.99,65.52,65.84,27879.0,52.9937,53.2114,52.8324,53.0904,27879.0
2020-03-11 13:00:00,65.81,65.81,65.2,65.33,34975.0,53.0662,53.0662,52.5744,52.6792,34975.0
2020-03-11 13:10:00,65.36,65.5,65.22,65.27,55268.0,52.7034,52.8163,52.5905,52.6308,55268.0
2020-03-11 13:20:00,65.31,65.68,65.12,65.41,46471.0,52.6631,52.9614,52.5099,52.7437,46471.0
2020-03-11 13:30:00,65.37,65.62,64.92,64.97,28632.0,52.7115,52.913,52.3486,52.3889,28632.0
2020-03-11 13:40:00,64.93,65.49,64.77,65.4,83333.0,52.3567,52.8082,52.2276,52.7356,83333.0
2020-03-11 13:50:00,65.31,65.61,65.03,65.5,52643.0,52.6631,52.905,52.4373,52.8163,52643.0
2020-03-11 14:00:00,65.54,65.62,65.07,65.18,74557.0,52.8485,52.913,52.4695,52.5582,74557.0
2020-03-11 14:10:00,65.2,65.23,64.89,64.94,31043.0,52.5744,52.5986,52.3244,52.3647,31043.0
2020-03-11 14:20:00,64.98,65.26,64.91,64.91,23422.0,52.397,52.6228,52.3405,52.3405,23422.0
2020-03-11 14:30:00,64.98,65.38,64.93,65.24,35613.0,52.397,52.7195,52.3567,52.6066,35613.0
2020-03-11 14:40:00,65.21,65.54,65.0,65.04,37417.0,52.5824,52.8485,52.4131,52.4454,37417.0
2020-03-11 14:50:00,65.04,65.18,64.66,64.8,99024.0,52.4454,52.5582,52.1389,52.2518,99024.0
2020-03-11 15:00:00,64.84,64.93,64.0,64.12,125141.0,52.2841,52.3567,51.6067,51.7035,125141.0
2020-03-11 15:10:00,64.14,64.32,63.93,64.16,54632.0,51.7196,51.8648,51.5503,51.7358,54632.0
2020-03-11 15:20:00,64.15,64.41,63.84,64.29,67205.0,51.7277,51.9374,51.4777,51.8406,67205.0
2020-03-11 15:30:00,64.26,65.14,64.22,65.03,95828.0,51.8164,52.526,51.7841,52.4373,95828.0
2020-03-11 15:40:00,65.01,65.4,64.97,65.2,151013.0,52.4212,52.7356,52.3889,52.5744,151013.0
2020-03-11 15:50:00,65.25,65.7,64.01,65.37,387239.0,52.6147,52.9775,51.6148,52.7115,387239.0
2020-03-12 09:30:00,59.99,59.99,58.37,59.12,110031.0,48.3733,48.3733,47.067,47.6717,110031.0
2020-03-12 09:40:00,59.12,59.12,59.12,59.12,0.0,47.6717,47.6717,47.6717,47.6717,0.0
2020-03-12 09:50:00,57.53,60.14,57.53,60.14,82531.0,46.3896,48.4942,46.3896,48.4942,82531.0
2020-03-12 10:00:00,59.93,60.24,59.17,59.51,114942.0,48.3249,48.5748,47.712,47.9862,114942.0
2020-03-12 10:10:00,59.45,59.73,58.52,58.63,90359.0,47.9378,48.1636,47.1879,47.2766,90359.0
2020-03-12 10:20:00,58.68,58.93,58.3,58.67,81639.0,47.3169,47.5185,47.0105,47.3089,81639.0
2020-03-12 10:30:00,58.64,59.09,58.31,58.49,53240.0,47.2847,47.6475,47.0186,47.1637,53240.0
2020-03-12 10:40:00,58.47,58.59,56.89,57.24,99230.0,47.1476,47.2444,45.8736,46.1558,99230.0
2020-03-12 10:50:00,57.23,58.13,56.97,57.62,101347.0,46.1477,46.8734,45.9381,46.4622,101347.0
2020-03-12 11:00:00,57.57,57.75,57.04,57.17,40962.0,46.4219,46.567,45.9945,46.0993,40962.0
2020-03-12 11:10:00,57.19,57.19,56.17,56.17,47003.0,46.1155,46.1155,45.293,45.293,47003.0
2020-03-12 11:20:00,56.15,56.34,55.82,56.19,65364.0,45.2769,45.4301,45.0108,45.3091,65364.0
2020-03-12 11:30:00,56.22,56.24,55.83,55.93,68198.0,45.3333,45.3494,45.0188,45.0995,68198.0
2020-03-12 11:40:00,55.95,56.02,55.79,55.82,35999.0,45.1156,45.172,44.9866,45.0108,35999.0
2020-03-12 11:50:00,55.82,55.82,55.2,55.33,73253.0,45.0108,45.0108,44.5108,44.6156,73253.0
2020-03-12 12:00:00,55.33,55.99,55.27,55.97,76237.0,44.6156,45.1478,44.5673,45.1317,76237.0
2020-03-12 12:10:00,55.95,56.14,55.83,55.85,73269.0,45.1156,45.2688,45.0188,45.0349,73269.0
2020-03-12 12:20:00,55.83,56.7,55.76,56.55,76134.0,45.0188,45.7204,44.9624,45.5994,76134.0
2020-03-12 12:30:00,56.55,56.68,56.42,56.5,68969.0,45.5994,45.7042,45.4946,45.5591,68969.0
2020-03-12 12:40:00,56.5,56.61,56.19,56.49,36706.0,45.5591,45.6478,45.3091,45.551,36706.0
2020-03-12 12:50:00,56.48,58.73,56.42,58.37,97703.0,45.543,47.3573,45.4946,47.067,97703.0
2020-03-12 13:00:00,58.37,59.64,57.83,59.19,61667.0,47.067,48.091,46.6315,47.7282,61667.0
2020-03-12 13:10:00,59.15,59.24,57.76,57.97,51946.0,47.6959,47.7685,46.5751,46.7444,51946.0
2020-03-12 13:20:00,57.99,58.21,57.77,57.98,41200.0,46.7605,46.9379,46.5832,46.7525,41200.0
2020-03-12 13:30:00,57.97,58.19,56.94,57.04,37482.0,46.7444,46.9218,45.9139,45.9945,37482.0
2020-03-12 13:40:00,56.96,57.59,56.88,57.52,33438.0,45.93,46.438,45.8655,46.3816,33438.0
2020-03-12 13:50:00,57.49,57.77,57.15,57.76,32125.0,46.3574,46.5832,46.0832,46.5751,32125.0
2020-03-12 14:00:00,57.76,57.88,57.26,57.37,48782.0,46.5751,46.6719,46.1719,46.2606,48782.0
2020-03-12 14:10:00,57.4,57.46,56.86,56.92,32610.0,46.2848,46.3332,45.8494,45.8977,32610.0
2020-03-12 14:20:00,56.92,57.08,56.77,56.93,51788.0,45.8977,46.0268,45.7768,45.9058,51788.0
2020-03-12 14:30:00,56.92,57.04,56.64,56.76,38027.0,45.8977,45.9945,45.672,45.7687,38027.0
2020-03-12 14:40:00,56.76,57.21,56.59,57.15,58408.0,45.7687,46.1316,45.6317,46.0832,58408.0
2020-03-12 14:50:00,57.12,57.33,56.62,56.63,84220.0,46.059,46.2284,45.6558,45.6639,84220.0
2020-03-12 15:00:00,56.67,56.89,56.5,56.82,53734.0,45.6962,45.8736,45.5591,45.8171,53734.0
2020-03-12 15:10:00,56.78,57.01,56.5,56.52,53895.0,45.7849,45.9703,45.5591,45.5752,53895.0
2020-03-12 15:20:00,56.53,56.84,56.5,56.51,65372.0,45.5833,45.8332,45.5591,45.5671,65372.0
2020-03-12 15:30:00,56.5,56.61,56.25,56.4,87054.0,45.5591,45.6478,45.3575,45.4784,87054.0
2020-03-12 15:40:00,56.39,56.8,55.87,56.31,130345.0,45.4704,45.801,45.0511,45.4059,130345.0
2020-03-12 15:50:00,56.31,56.65,55.37,55.39,376179.0,45.4059,45.68,44.6479,44.664,376179.0
2020-03-13 09:30:00,59.01,59.67,57.11,57.22,105508.0,47.583,48.1152,46.051,46.1397,105508.0
2020-03-13 09:40:00,56.9,57.06,56.51,56.99,73298.0,45.8816,46.0106,45.5671,45.9542,73298.0
2020-03-13 09:50:00,57.04,57.04,56.0,56.12,149302.0,45.9945,45.9945,45.1559,45.2527,149302.0
2020-03-13 10:00:00,56.05,57.49,55.77,57.44,114153.0,45.1962,46.3574,44.9704,46.3171,114153.0
2020-03-13 10:10:00,57.44,58.28,57.39,58.23,57739.0,46.3171,46.9944,46.2767,46.9541,57739.0
2020-03-13 10:20:00,58.23,58.44,57.51,57.53,51388.0,46.9541,47.1234,46.3735,46.3896,51388.0
2020-03-13 10:30:00,57.48,57.63,57.07,57.12,43877.0,46.3493,46.4703,46.0187,46.059,43877.0
2020-03-13 10:40:00,57.17,57.35,56.88,57.02,48494.0,46.0993,46.2445,45.8655,45.9784,48494.0
2020-03-13 10:50:00,57.05,57.14,55.87,56.14,67017.0,46.0026,46.0751,45.0511,45.2688,67017.0
2020-03-13 11:00:00,56.16,56.56,56.03,56.32,167663.0,45.2849,45.6075,45.1801,45.4139,167663.0
2020-03-13 11:10:00,56.37,56.46,56.02,56.12,39179.0,45.4543,45.5268,45.172,45.2527,39179.0
2020-03-13 11:20:00,56.16,56.35,55.5,55.54,40441.0,45.2849,45.4381,44.7527,44.785,40441.0
2020-03-13 11:30:00,55.51,55.57,54.55,54.97,49725.0,44.7608,44.8092,43.9867,44.3254,49725.0
2020-03-13 11:40:00,54.99,55.04,54.39,54.55,51645.0,44.3415,44.3818,43.8577,43.9867,51645.0
2020-03-13 11:50:00,54.51,55.61,54.48,55.4,36599.0,43.9544,44.8414,43.9302,44.6721,36599.0
2020-03-13 12:00:00,55.43,55.55,54.97,55.47,32367.0,44.6963,44.793,44.3254,44.7285,32367.0
2020-03-13 12:10:00,55.44,55.87,55.39,55.75,42751.0,44.7043,45.0511,44.664,44.9543,42751.0
2020-03-13 12:20:00,55.78,55.97,55.74,55.86,49151.0,44.9785,45.1317,44.9463,45.043,49151.0
2020-03-13 12:30:00,55.85,56.75,55.82,56.74,43664.0,45.0349,45.7607,45.0108,45.7526,43664.0
2020-03-13 12:40:00,56.76,57.12,56.75,56.92,46998.0,45.7687,46.059,45.7607,45.8977,46998.0
2020-03-13 12:50:00,56.9,57.11,56.49,56.53,30382.0,45.8816,46.051,45.551,45.5833,30382.0
2020-03-13 13:00:00,56.48,56.72,56.2,56.31,34698.0,45.543,45.7365,45.3172,45.4059,34698.0
2020-03-13 13:10:00,56.3,56.99,56.28,56.82,41419.0,45.3978,45.9542,45.3817,45.8171,41419.0
2020-03-13 13:20:00,56.84,57.52,56.81,57.43,66542.0,45.8332,46.3816,45.8091,46.309,66542.0
2020-03-13 13:30:00,57.43,57.7,56.35,56.8,78954.0,46.309,46.5267,45.4381,45.801,78954.0
2020-03-13 13:40:00,56.8,57.87,56.74,57.85,42956.0,45.801,46.6638,45.7526,46.6477,42956.0
2020-03-13 13:50:00,57.85,58.2,57.15,57.37,65813.0,46.6477,46.9299,46.0832,46.2606,65813.0
2020-03-13 14:00:00,57.39,57.48,56.7,56.89,34897.0,46.2767,46.3493,45.7204,45.8736,34897.0
2020-03-13 14:10:00,56.95,57.33,56.93,57.16,85084.0,45.9219,46.2284,45.9058,46.0913,85084.0
2020-03-13 14:20:00,57.17,57.34,57.07,57.13,34188.0,46.0993,46.2364,46.0187,46.0671,34188.0
2020-03-13 14:30:00,57.12,57.33,56.98,57.03,45343.0,46.059,46.2284,45.9461,45.9864,45343.0
2020-03-13 14:40:00,57.05,57.64,56.96,57.3,45339.0,46.0026,46.4783,45.93,46.2042,45339.0
2020-03-13 14:50:00,57.27,57.58,57.07,57.4,37967.0,46.18,46.4299,46.0187,46.2848,37967.0
2020-03-13 15:00:00,57.4,57.88,57.36,57.64,63467.0,46.2848,46.6719,46.2525,46.4783,63467.0
2020-03-13 15:10:00,57.64,57.83,57.37,57.48,64252.0,46.4783,46.6315,46.2606,46.3493,64252.0
2020-03-13 15:20:00,57.43,57.7,57.24,57.51,69907.0,46.309,46.5267,46.1558,46.3735,69907.0
2020-03-13 15:30:00,57.5,57.9,56.43,57.86,93911.0,46.3654,46.688,45.5026,46.6557,93911.0
2020-03-13 15:40:00,57.8,59.85,57.75,59.79,182135.0,46.6073,48.2604,46.567,48.212,182135.0
2020-03-13 15:50:00,59.82,61.48,59.76,61.05,575658.0,48.2362,49.5747,48.1878,49.228,575658.0
2020-03-16 09:30:00,54.0,54.0,54.0,54.0,1499.0,43.5432,43.5432,43.5432,43.5432,1499.0
2020-03-16 09:40:00,55.35,55.35,50.07,50.2,164664.0,44.6318,44.6318,40.3742,40.479,164664.0
2020-03-16 09:50:00,50.2,51.81,49.74,49.83,274112.0,40.479,41.7773,40.1081,40.1807,274112.0
2020-03-16 10:00:00,49.83,49.99,49.01,49.79,87033.0,40.1807,40.3097,39.5195,40.1484,87033.0
2020-03-16 10:10:00,49.8,51.92,49.66,51.07,229568.0,40.1565,41.866,40.0436,41.1806,229568.0
2020-03-16 10:20:00,51.05,52.07,50.89,51.71,89878.0,41.1644,41.9869,41.0354,41.6966,89878.0
2020-03-16 10:30:00,51.7,52.71,51.7,52.57,118261.0,41.6886,42.503,41.6886,42.3901,118261.0
2020-03-16 10:40:00,52.69,52.93,52.07,52.7,94608.0,42.4869,42.6804,41.9869,42.4949,94608.0
2020-03-16 10:50:00,52.63,52.7,51.18,51.73,133375.0,42.4385,42.4949,41.2693,41.7128,133375.0
2020-03-16 11:00:00,51.71,52.9,51.51,52.63,81730.0,41.6966,42.6562,41.5354,42.4385,81730.0
2020-03-16 11:10:00,52.66,53.65,52.66,53.59,84576.0,42.4627,43.261,42.4627,43.2126,84576.0
2020-03-16 11:20:00,53.59,54.39,53.53,54.29,181210.0,43.2126,43.8577,43.1642,43.777,181210.0
2020-03-16 11:30:00,54.31,54.78,53.73,54.77,117788.0,43.7932,44.1721,43.3255,44.1641,117788.0
2020-03-16 11:40:00,54.73,54.81,54.01,54.2,82865.0,44.1318,44.1963,43.5513,43.7045,82865.0
2020-03-16 11:50:00,54.25,55.16,54.25,54.84,94835.0,43.7448,44.4786,43.7448,44.2205,94835.0
2020-03-16 12:00:00,54.85,55.2,54.72,55.07,73487.0,44.2286,44.5108,44.1238,44.406,73487.0
2020-03-16 12:10:00,55.06,55.09,54.35,54.38,65033.0,44.3979,44.4221,43.8254,43.8496,65033.0
2020-03-16 12:20:00,54.35,54.97,54.26,54.88,77620.0,43.8254,44.3254,43.7528,44.2528,77620.0
2020-03-16 12:30:00,54.87,55.13,54.51,54.64,127088.0,44.2447,44.4544,43.9544,44.0593,127088.0
2020-03-16 12:40:00,54.68,54.97,54.53,54.56,52971.0,44.0915,44.3254,43.9706,43.9948,52971.0
2020-03-16 12:50:00,54.61,54.61,54.16,54.36,81147.0,44.0351,44.0351,43.6722,43.8335,81147.0
2020-03-16 13:00:00,54.29,54.56,54.25,54.28,44166.0,43.777,43.9948,43.7448,43.769,44166.0
2020-03-16 13:10:00,54.24,54.88,54.23,54.42,49141.0,43.7367,44.2528,43.7287,43.8819,49141.0
2020-03-16 13:20:00,54.42,54.7,54.33,54.64,44077.0,43.8819,44.1076,43.8093,44.0593,44077.0
2020-03-16 13:30:00,54.64,54.68,53.76,53.98,41155.0,44.0593,44.0915,43.3497,43.5271,41155.0
2020-03-16 13:40:00,53.98,54.6,53.92,54.57,62643.0,43.5271,44.027,43.4787,44.0028,62643.0
2020-03-16 13:50:00,54.57,55.83,54.56,55.77,63187.0,44.0028,45.0188,43.9948,44.9704,63187.0
2020-03-16 14:00:00,55.72,55.77,55.2,55.39,77302.0,44.9301,44.9704,44.5108,44.664,77302.0
2020-03-16 14:10:00,55.38,55.57,55.27,55.42,76901.0,44.656,44.8092,44.5673,44.6882,76901.0
2020-03-16 14:20:00,55.47,55.6,55.18,55.6,86582.0,44.7285,44.8334,44.4947,44.8334,86582.0
2020-03-16 14:30:00,55.65,56.86,55.61,56.16,82367.0,44.8737,45.8494,44.8414,45.2849,82367.0
2020-03-16 14:40:00,56.14,56.2,55.74,55.98,54281.0,45.2688,45.3172,44.9463,45.1398,54281.0
2020-03-16 14:50:00,55.95,56.82,55.86,56.67,76679.0,45.1156,45.8171,45.043,45.6962,76679.0
2020-03-16 15:00:00,56.7,57.06,56.64,56.64,82757.0,45.7204,46.0106,45.672,45.672,82757.0
2020-03-16 15:10:00,56.66,56.66,56.41,56.61,73065.0,45.6881,45.6881,45.4865,45.6478,73065.0
2020-03-16 15:20:00,56.62,57.1,56.38,56.91,124111.0,45.6558,46.0429,45.4623,45.8897,124111.0
2020-03-16 15:30:00,56.89,56.94,56.18,56.38,145578.0,45.8736,45.9139,45.301,45.4623,145578.0
2020-03-16 15:40:00,56.38,57.2,56.3,56.84,164146.0,45.4623,46.1235,45.3978,45.8332,164146.0
2020-03-16 15:50:00,56.83,57.39,56.38,57.32,413857.0,45.8252,46.2767,45.4623,46.2203,413857.0
2020-03-17 09:30:00,58.32,59.25,57.56,58.34,251179.0,47.0266,47.7766,46.4138,47.0428,251179.0
2020-03-17 09:40:00,58.32,58.81,57.37,58.0,160371.0,47.0266,47.4218,46.2606,46.7686,160371.0
2020-03-17 09:50:00,58.08,58.09,55.55,55.55,110039.0,46.8331,46.8412,44.793,44.793,110039.0
2020-03-17 10:00:00,55.64,58.3,55.32,58.23,119243.0,44.8656,47.0105,44.6076,46.9541,119243.0
2020-03-17 10:10:00,58.16,58.75,57.91,58.59,128236.0,46.8976,47.3734,46.696,47.2444,128236.0
2020-03-17 10:20:00,58.63,58.83,58.33,58.69,106946.0,47.2766,47.4379,47.0347,47.325,106946.0
2020-03-17 10:30:00,58.68,59.38,58.21,59.22,130765.0,47.3169,47.8814,46.9379,47.7524,130765.0
2020-03-17 10:40:00,59.23,59.86,59.13,59.36,174330.0,47.7604,48.2684,47.6798,47.8653,174330.0
2020-03-17 10:50:00,59.36,59.36,58.93,59.22,103870.0,47.8653,47.8653,47.5185,47.7524,103870.0
2020-03-17 11:00:00,59.19,59.55,59.12,59.39,143615.0,47.7282,48.0185,47.6717,47.8894,143615.0
2020-03-17 11:10:00,59.41,59.41,58.79,58.8,232617.0,47.9056,47.9056,47.4056,47.4137,232617.0
2020-03-17 11:20:00,58.79,58.8,57.57,57.92,131352.0,47.4056,47.4137,46.4219,46.7041,131352.0
2020-03-17 11:30:00,57.88,58.69,57.82,58.22,111227.0,46.6719,47.325,46.6235,46.946,111227.0
2020-03-17 11:40:00,58.18,58.46,58.17,58.33,88914.0,46.9138,47.1395,46.9057,47.0347,88914.0
2020-03-17 11:50:00,58.32,59.12,58.29,59.04,98562.0,47.0266,47.6717,47.0025,47.6072,98562.0
2020-03-17 12:00:00,59.15,60.05,58.9,59.97,161143.0,47.6959,48.4216,47.4943,48.3571,161143.0
2020-03-17 12:10:00,60.0,60.38,59.79,59.92,149245.0,48.3813,48.6877,48.212,48.3168,149245.0
2020-03-17 12:20:00,59.95,59.99,59.35,59.48,137847.0,48.341,48.3733,47.8572,47.962,137847.0
2020-03-17 12:30:00,59.5,59.85,59.48,59.61,145802.0,47.9781,48.2604,47.962,48.0668,145802.0
2020-03-17 12:40:00,59.62,59.95,59.62,59.81,139154.0,48.0749,48.341,48.0749,48.2281,139154.0
2020-03-17 12:50:00,59.8,59.94,59.5,59.94,118261.0,48.2201,48.3329,47.9781,48.3329,118261.0
2020-03-17 13:00:00,59.94,60.15,59.1,59.13,92850.0,48.3329,48.5023,47.6556,47.6798,92850.0
2020-03-17 13:10:00,59.13,59.25,58.59,58.97,102557.0,47.6798,47.7766,47.2444,47.5508,102557.0
2020-03-17 13:20:00,58.95,59.15,58.69,59.08,103772.0,47.5347,47.6959,47.325,47.6395,103772.0
2020-03-17 13:30:00,59.03,59.24,58.72,59.21,97857.0,47.5992,47.7685,47.3492,47.7443,97857.0
2020-03-17 13:40:00,59.17,59.6,59.11,59.47,88003.0,47.712,48.0588,47.6637,47.954,88003.0
2020-03-17 13:50:00,59.49,59.63,58.97,59.0,96938.0,47.9701,48.083,47.5508,47.575,96938.0
2020-03-17 14:00:00,58.97,59.64,58.67,59.38,142940.0,47.5508,48.091,47.3089,47.8814,142940.0
2020-03-17 14:10:00,59.42,59.93,58.93,59.82,119156.0,47.9136,48.3249,47.5185,48.2362,119156.0
2020-03-17 14:20:00,59.81,60.18,59.32,60.04,126325.0,48.2281,48.5265,47.833,48.4136,126325.0
2020-03-17 14:30:00,60.07,60.45,59.43,59.43,163317.0,48.4378,48.7442,47.9217,47.9217,163317.0
2020-03-17 14:40:00,59.5,59.59,58.35,58.36,110626.0,47.9781,48.0507,47.0508,47.0589,110626.0
2020-03-17 14:50:00,58.4,58.61,58.0,58.02,133152.0,47.0912,47.2605,46.7686,46.7847,133152.0
2020-03-17 15:00:00,58.01,58.04,57.28,57.83,91153.0,46.7767,46.8009,46.188,46.6315,91153.0
2020-03-17 15:10:00,57.87,58.13,57.67,58.02,82683.0,46.6638,46.8734,46.5025,46.7847,82683.0
2020-03-17 15:20:00,58.02,58.46,57.91,58.41,107369.0,46.7847,47.1395,46.696,47.0992,107369.0
2020-03-17 15:30:00,58.41,58.91,58.35,58.82,195452.0,47.0992,47.5024,47.0508,47.4298,195452.0
2020-03-17 15:40:00,58.81,59.5,58.81,59.22,189348.0,47.4218,47.9781,47.4218,47.7524,189348.0
2020-03-17 15:50:00,59.22,61.23,59.21,60.31,624791.0,47.7524,49.3731,47.7443,48.6313,624791.0
2020-03-18 09:30:00,55.2,57.95,55.0,55.45,137762.0,44.9642,47.2042,44.8013,45.1678,137762.0
2020-03-18 09:40:00,55.61,56.36,54.78,54.98,111350.0,45.2981,45.9091,44.6221,44.785,111350.0
2020-03-18 09:50:00,54.93,55.86,53.72,54.4,108206.0,44.7442,45.5018,43.7586,44.3125,108206.0
2020-03-18 10:00:00,54.37,55.18,54.36,54.45,85612.0,44.2881,44.9479,44.2799,44.3532,85612.0
2020-03-18 10:10:00,54.51,55.92,54.42,55.27,94150.0,44.4021,45.5507,44.3288,45.0212,94150.0
2020-03-18 10:20:00,55.24,55.32,54.74,55.11,103911.0,44.9968,45.0619,44.5895,44.8909,103911.0
2020-03-18 10:30:00,55.09,55.32,54.41,54.77,132276.0,44.8746,45.0619,44.3207,44.6139,132276.0
2020-03-18 10:40:00,54.69,55.17,54.44,54.6,206695.0,44.5487,44.9397,44.3451,44.4754,206695.0
2020-03-18 10:50:00,54.55,54.6,53.74,53.74,84918.0,44.4347,44.4754,43.7749,43.7749,84918.0
2020-03-18 11:00:00,53.71,53.98,52.09,52.09,98492.0,43.7505,43.9704,42.4309,42.4309,98492.0
2020-03-18 11:10:00,52.13,52.15,51.46,51.48,94614.0,42.4634,42.4797,41.9177,41.934,94614.0
2020-03-18 11:20:00,51.48,51.89,51.01,51.19,76362.0,41.934,42.2679,41.5511,41.6978,76362.0
2020-03-18 11:30:00,51.13,51.98,50.92,51.77,82267.0,41.6489,42.3413,41.4778,42.1702,82267.0
2020-03-18 11:40:00,51.77,53.21,51.51,53.14,99467.0,42.1702,43.3432,41.9584,43.2862,99467.0
2020-03-18 11:50:00,53.21,54.17,53.17,54.08,114523.0,43.3432,44.1252,43.3106,44.0519,114523.0
2020-03-18 12:00:00,54.01,54.05,52.89,53.46,87587.0,43.9948,44.0274,43.0825,43.5468,87587.0
2020-03-18 12:10:00,53.53,53.95,52.88,52.93,49569.0,43.6038,43.946,43.0744,43.1151,49569.0
2020-03-18 12:20:00,52.98,53.27,52.42,53.17,72491.0,43.1558,43.3921,42.6997,43.3106,72491.0
2020-03-18 12:30:00,53.24,53.36,52.23,52.83,51110.0,43.3676,43.4654,42.5449,43.0336,51110.0
2020-03-18 12:40:00,52.8,53.2,52.49,52.69,80927.0,43.0092,43.335,42.7567,42.9196,80927.0
2020-03-18 12:50:00,52.59,52.87,52.47,52.51,21256.0,42.8381,43.0662,42.7404,42.773,21256.0
2020-03-18 13:00:00,52.51,52.51,52.51,52.51,0.0,42.773,42.773,42.773,42.773,0.0
2020-03-18 13:10:00,52.48,52.83,52.16,52.65,72320.0,42.7485,43.0336,42.4879,42.887,72320.0
2020-03-18 13:20:00,52.65,53.13,52.29,52.3,83105.0,42.887,43.278,42.5938,42.6019,83105.0
2020-03-18 13:30:00,52.26,52.39,51.33,52.03,90568.0,42.5693,42.6752,41.8118,42.382,90568.0
2020-03-18 13:40:00,51.97,52.89,51.95,52.53,57926.0,42.3331,43.0825,42.3168,42.7893,57926.0
2020-03-18 13:50:00,52.53,52.86,52.01,52.12,53930.0,42.7893,43.0581,42.3657,42.4553,53930.0
2020-03-18 14:00:00,52.1,52.19,51.34,51.62,59714.0,42.439,42.5123,41.8199,42.048,59714.0
2020-03-18 14:10:00,51.62,51.63,50.7,50.86,67474.0,42.048,42.0562,41.2986,41.4289,67474.0
2020-03-18 14:20:00,50.91,51.07,49.9,50.27,129681.0,41.4697,41.6,40.647,40.9483,129681.0
2020-03-18 14:30:00,50.28,51.24,50.17,51.15,105221.0,40.9565,41.7385,40.8669,41.6652,105221.0
2020-03-18 14:40:00,51.13,51.43,50.4,50.86,73556.0,41.6489,41.8932,41.0542,41.4289,73556.0
2020-03-18 14:50:00,50.83,51.78,50.57,51.63,83544.0,41.4045,42.1783,41.1927,42.0562,83544.0
2020-03-18 15:00:00,51.66,51.86,51.14,51.65,91152.0,42.0806,42.2435,41.657,42.0725,91152.0
2020-03-18 15:10:00,51.66,52.67,51.61,52.55,109315.0,42.0806,42.9033,42.0399,42.8056,109315.0
2020-03-18 15:20:00,52.51,52.51,51.55,51.79,107776.0,42.773,42.773,41.991,42.1865,107776.0
2020-03-18 15:30:00,51.76,52.0,51.22,51.38,118085.0,42.1621,42.3576,41.7222,41.8525,118085.0
2020-03-18 15:40:00,51.38,53.47,51.37,53.41,169940.0,41.8525,43.555,41.8444,43.5061,169940.0
2020-03-18 15:50:00,53.39,54.06,53.06,53.99,361538.0,43.4898,44.0356,43.221,43.9785,361538.0
2020-03-19 09:30:00,52.5,52.97,48.47,48.59,123453.0,42.7648,43.1477,39.4821,39.5799,123453.0
2020-03-19 09:40:00,48.51,49.65,48.1,49.65,69815.0,39.5147,40.4433,39.1807,40.4433,69815.0
2020-03-19 09:50:00,49.65,53.13,49.55,52.86,55969.0,40.4433,43.278,40.3619,43.0581,55969.0
2020-03-19 10:00:00,52.72,53.88,52.16,53.71,65099.0,42.944,43.8889,42.4879,43.7505,65099.0
2020-03-19 10:10:00,53.69,54.44,52.54,52.54,103871.0,43.7342,44.3451,42.7974,42.7974,103871.0
2020-03-19 10:20:00,52.57,53.93,52.5,53.85,60098.0,42.8219,43.9297,42.7648,43.8645,60098.0
2020-03-19 10:30:00,53.81,54.2,53.31,53.31,77405.0,43.8319,44.1496,43.4246,43.4246,77405.0
2020-03-19 10:40:00,53.39,54.5,53.31,53.66,147293.0,43.4898,44.394,43.4246,43.7097,147293.0
2020-03-19 10:50:00,53.66,54.49,53.39,53.71,92207.0,43.7097,44.3858,43.4898,43.7505,92207.0
2020-03-19 11:00:00,53.61,54.46,53.49,53.96,44626.0,43.669,44.3614,43.5713,43.9541,44626.0
2020-03-19 11:10:00,53.95,54.95,53.88,54.83,44857.0,43.946,44.7605,43.8889,44.6628,44857.0
2020-03-19 11:20:00,54.88,57.65,54.8,57.64,54707.0,44.7035,46.9599,44.6383,46.9517,54707.0
2020-03-19 11:30:00,57.57,58.9,56.9,57.8,69023.0,46.8947,47.9781,46.3489,47.082,69023.0
2020-03-19 11:40:00,57.8,58.55,57.02,57.45,51316.0,47.082,47.693,46.4467,46.7969,51316.0
2020-03-19 11:50:00,57.55,58.75,57.37,57.49,70962.0,46.8784,47.8559,46.7318,46.8295,70962.0
2020-03-19 12:00:00,57.7,57.83,56.88,57.03,65054.0,47.0006,47.1065,46.3326,46.4548,65054.0
2020-03-19 12:10:00,57.02,57.18,55.69,56.35,63388.0,46.4467,46.577,45.3633,45.9009,63388.0
2020-03-19 12:20:00,56.32,56.8,55.97,56.51,46022.0,45.8765,46.2675,45.5914,46.0313,46022.0
2020-03-19 12:30:00,56.57,57.55,56.47,57.55,61803.0,46.0801,46.8784,45.9987,46.8784,61803.0
2020-03-19 12:40:00,57.41,59.21,57.33,59.04,57136.0,46.7644,48.2306,46.6992,48.0921,57136.0
2020-03-19 12:50:00,58.94,59.0,58.15,58.21,64201.0,48.0107,48.0595,47.3671,47.416,64201.0
2020-03-19 13:00:00,58.23,58.3,57.2,57.6,70096.0,47.4323,47.4893,46.5933,46.9191,70096.0
2020-03-19 13:10:00,57.55,58.27,57.51,57.75,46291.0,46.8784,47.4649,46.8458,47.0413,46291.0
2020-03-19 13:20:00,57.7,58.0,57.05,57.09,52018.0,47.0006,47.245,46.4711,46.5037,52018.0
2020-03-19 13:30:00,57.03,57.09,56.63,56.84,73878.0,46.4548,46.5037,46.129,46.3001,73878.0
2020-03-19 13:40:00,56.84,57.82,56.45,57.75,51587.0,46.3001,47.0983,45.9824,47.0413,51587.0
2020-03-19 13:50:00,57.79,58.35,57.09,57.12,70713.0,47.0739,47.5301,46.5037,46.5281,70713.0
2020-03-19 14:00:00,57.2,57.69,56.52,57.57,88235.0,46.5933,46.9924,46.0394,46.8947,88235.0
2020-03-19 14:10:00,57.59,58.83,57.43,58.56,84995.0,46.911,47.9211,46.7807,47.7011,84995.0
2020-03-19 14:20:00,58.53,58.53,57.49,57.95,70691.0,47.6767,47.6767,46.8295,47.2042,70691.0
2020-03-19 14:30:00,58.02,58.02,57.39,57.78,80717.0,47.2613,47.2613,46.7481,47.0658,80717.0
2020-03-19 14:40:00,57.82,57.95,56.15,57.01,97759.0,47.0983,47.2042,45.738,46.4385,97759.0
2020-03-19 14:50:00,56.97,56.97,55.65,55.65,87722.0,46.406,46.406,45.3307,45.3307,87722.0
2020-03-19 15:00:00,55.65,55.7,54.69,55.26,110843.0,45.3307,45.3715,44.5487,45.013,110843.0
2020-03-19 15:10:00,55.11,56.15,54.81,55.55,66021.0,44.8909,45.738,44.6465,45.2493,66021.0
2020-03-19 15:20:00,55.56,56.14,55.24,55.24,79159.0,45.2574,45.7299,44.9968,44.9968,79159.0
2020-03-19 15:30:00,55.23,56.15,55.13,55.38,94481.0,44.9886,45.738,44.9071,45.1108,94481.0
2020-03-19 15:40:00,55.37,55.93,54.93,54.94,133598.0,45.1026,45.5588,44.7442,44.7524,133598.0
2020-03-19 15:50:00,54.97,55.56,54.47,54.75,383186.0,44.7768,45.2574,44.3695,44.5976,383186.0
2020-03-20 09:30:00,55.6,56.83,55.12,55.9,195444.0,45.29,46.2919,44.899,45.5344,195444.0
2020-03-20 09:40:00,55.89,56.16,53.45,53.66,55851.0,45.5262,45.7462,43.5387,43.7097,55851.0
2020-03-20 09:50:00,53.66,55.81,53.42,55.07,52574.0,43.7097,45.4611,43.5142,44.8583,52574.0
2020-03-20 10:00:00,54.98,55.62,54.57,54.98,26975.0,44.785,45.3063,44.451,44.785,26975.0
2020-03-20 10:10:00,54.65,55.95,54.39,55.75,42852.0,44.5162,45.5751,44.3044,45.4122,42852.0
2020-03-20 10:20:00,55.82,56.61,55.23,56.34,38890.0,45.4692,46.1127,44.9886,45.8928,38890.0
2020-03-20 10:30:00,56.09,56.93,56.03,56.74,49953.0,45.6891,46.3734,45.6403,46.2186,49953.0
2020-03-20 10:40:00,56.79,57.14,55.7,56.6,42601.0,46.2593,46.5444,45.3715,46.1046,42601.0
2020-03-20 10:50:00,56.54,58.0,56.48,57.46,74147.0,46.0557,47.245,46.0068,46.8051,74147.0
2020-03-20 11:00:00,57.38,57.98,56.16,57.01,58080.0,46.7399,47.2287,45.7462,46.4385,58080.0
2020-03-20 11:10:00,57.1,57.1,55.7,56.17,40408.0,46.5118,46.5118,45.3715,45.7543,40408.0
2020-03-20 11:20:00,56.06,56.17,55.1,55.52,36363.0,45.6647,45.7543,44.8827,45.2248,36363.0
2020-03-20 11:30:00,55.38,56.77,55.38,56.62,75410.0,45.1108,46.243,45.1108,46.1209,75410.0
2020-03-20 11:40:00,56.51,56.84,56.04,56.31,40756.0,46.0313,46.3001,45.6484,45.8683,40756.0
2020-03-20 11:50:00,56.31,56.67,56.03,56.17,24486.0,45.8683,46.1616,45.6403,45.7543,24486.0
2020-03-20 12:00:00,56.18,56.23,54.69,54.69,30594.0,45.7624,45.8032,44.5487,44.5487,30594.0
2020-03-20 12:10:00,54.66,54.73,54.01,54.3,85328.0,44.5243,44.5813,43.9948,44.2311,85328.0
2020-03-20 12:20:00,54.35,54.4,52.78,53.04,77769.0,44.2718,44.3125,42.9929,43.2047,77769.0
2020-03-20 12:30:00,53.16,53.97,52.77,52.9,81179.0,43.3024,43.9623,42.9848,43.0907,81179.0
2020-03-20 12:40:00,52.96,53.59,52.78,53.52,49387.0,43.1395,43.6527,42.9929,43.5957,49387.0
2020-03-20 12:50:00,53.59,53.89,53.12,53.17,22855.0,43.6527,43.8971,43.2699,43.3106,22855.0
2020-03-20 13:00:00,53.18,53.95,53.12,53.95,33211.0,43.3187,43.946,43.2699,43.946,33211.0
2020-03-20 13:10:00,53.88,54.53,53.57,54.03,35689.0,43.8889,44.4184,43.6364,44.0111,35689.0
2020-03-20 13:20:00,53.85,54.2,53.34,53.89,42122.0,43.8645,44.1496,43.4491,43.8971,42122.0
2020-03-20 13:30:00,53.93,55.24,53.78,55.22,57536.0,43.9297,44.9968,43.8075,44.9805,57536.0
2020-03-20 13:40:00,55.22,55.22,54.48,54.57,44836.0,44.9805,44.9805,44.3777,44.451,44836.0
2020-03-20 13:50:00,54.52,54.83,54.39,54.71,39394.0,44.4103,44.6628,44.3044,44.565,39394.0
2020-03-20 14:00:00,54.76,55.19,54.41,55.0,46727.0,44.6058,44.956,44.3207,44.8013,46727.0
2020-03-20 14:10:00,55.1,55.2,54.09,54.29,42461.0,44.8827,44.9642,44.06,44.2229,42461.0
2020-03-20 14:20:00,54.51,54.58,53.78,54.54,36424.0,44.4021,44.4591,43.8075,44.4266,36424.0
2020-03-20 14:30:00,54.56,54.7,53.43,53.53,52978.0,44.4428,44.5569,43.5224,43.6038,52978.0
2020-03-20 14:40:00,53.55,54.14,53.24,53.63,44876.0,43.6201,44.1007,43.3676,43.6853,44876.0
2020-03-20 14:50:00,53.74,53.95,52.94,53.22,62386.0,43.7749,43.946,43.1232,43.3513,62386.0
2020-03-20 15:00:00,53.23,53.4,52.52,52.55,58706.0,43.3595,43.4979,42.7811,42.8056,58706.0
2020-03-20 15:10:00,52.59,52.75,51.9,51.93,70679.0,42.8381,42.9685,42.2761,42.3005,70679.0
2020-03-20 15:20:00,51.88,52.58,51.74,52.23,116980.0,42.2598,42.83,42.1458,42.5449,116980.0
2020-03-20 15:30:00,52.27,52.46,51.7,51.76,111428.0,42.5775,42.7323,42.1132,42.1621,111428.0
2020-03-20 15:40:00,51.69,52.87,51.68,52.79,145972.0,42.105,43.0662,42.0969,43.0011,145972.0
2020-03-20 15:50:00,52.79,52.79,51.59,51.6,434375.0,43.0011,43.0011,42.0236,42.0317,434375.0
2020-03-23 09:30:00,50.48,52.48,50.14,50.21,117465.0,41.1194,42.7485,40.8425,40.8995,117465.0
2020-03-23 09:40:00,50.29,52.76,50.04,51.63,186150.0,40.9646,42.9766,40.761,42.0562,186150.0
2020-03-23 09:50:00,51.77,53.0,51.29,52.88,67010.0,42.1702,43.1721,41.7792,43.0744,67010.0
2020-03-23 10:00:00,52.78,52.8,51.48,51.95,69081.0,42.9929,43.0092,41.934,42.3168,69081.0
2020-03-23 10:10:00,52.03,52.48,51.5,51.5,139060.0,42.382,42.7485,41.9503,41.9503,139060.0
2020-03-23 10:20:00,51.48,52.49,51.21,52.27,93590.0,41.934,42.7567,41.714,42.5775,93590.0
2020-03-23 10:30:00,52.16,52.26,51.39,51.92,74575.0,42.4879,42.5693,41.8607,42.2924,74575.0
2020-03-23 10:40:00,52.2,52.53,51.63,52.14,52532.0,42.5205,42.7893,42.0562,42.4716,52532.0
2020-03-23 10:50:00,52.27,52.27,51.29,51.66,60544.0,42.5775,42.5775,41.7792,42.0806,60544.0
2020-03-23 11:00:00,51.66,52.36,51.43,51.95,61784.0,42.0806,42.6508,41.8932,42.3168,61784.0
2020-03-23 11:10:00,51.95,52.21,51.32,51.45,33254.0,42.3168,42.5286,41.8036,41.9095,33254.0
2020-03-23 11:20:00,51.43,51.5,50.68,50.72,34252.0,41.8932,41.9503,41.2823,41.3149,34252.0
2020-03-23 11:30:00,50.76,51.3,50.35,50.74,74170.0,41.3475,41.7874,41.0135,41.3312,74170.0
2020-03-23 11:40:00,50.77,50.94,50.2,50.44,55832.0,41.3556,41.4941,40.8913,41.0868,55832.0
2020-03-23 11:50:00,50.37,51.12,50.34,50.64,83381.0,41.0298,41.6407,41.0054,41.2497,83381.0
2020-03-23 12:00:00,50.6,50.84,50.29,50.33,72670.0,41.2172,41.4127,40.9646,40.9972,72670.0
2020-03-23 12:10:00,50.28,51.28,50.03,50.93,59977.0,40.9565,41.7711,40.7529,41.486,59977.0
2020-03-23 12:20:00,50.96,51.24,50.53,50.71,78626.0,41.5104,41.7385,41.1601,41.3068,78626.0
2020-03-23 12:30:00,50.78,50.83,50.22,50.61,78723.0,41.3638,41.4045,40.9076,41.2253,78723.0
2020-03-23 12:40:00,50.57,51.87,50.56,51.43,153055.0,41.1927,42.2517,41.1846,41.8932,153055.0
2020-03-23 12:50:00,51.43,51.5,50.99,51.27,70859.0,41.8932,41.9503,41.5348,41.7629,70859.0
2020-03-23 13:00:00,51.28,51.41,50.73,50.96,86790.0,41.7711,41.877,41.323,41.5104,86790.0
2020-03-23 13:10:00,51.02,51.42,50.6,51.02,130251.0,41.5593,41.8851,41.2172,41.5593,130251.0
2020-03-23 13:20:00,50.94,51.26,50.53,50.83,66793.0,41.4941,41.7548,41.1601,41.4045,66793.0
2020-03-23 13:30:00,50.7,50.99,50.6,50.92,56342.0,41.2986,41.5348,41.2172,41.4778,56342.0
2020-03-23 13:40:00,50.88,51.41,50.54,51.23,87513.0,41.4452,41.877,41.1683,41.7303,87513.0
2020-03-23 13:50:00,51.24,51.31,49.9,50.47,79076.0,41.7385,41.7955,40.647,41.1113,79076.0
2020-03-23 14:00:00,50.53,50.75,49.59,49.59,86333.0,41.1601,41.3393,40.3944,40.3944,86333.0
2020-03-23 14:10:00,49.67,49.98,49.3,49.3,63063.0,40.4596,40.7121,40.1582,40.1582,63063.0
2020-03-23 14:20:00,49.32,50.03,49.01,49.95,71033.0,40.1745,40.7529,39.922,40.6877,71033.0
2020-03-23 14:30:00,49.94,50.12,49.66,49.7,71863.0,40.6795,40.8262,40.4515,40.484,71863.0
2020-03-23 14:40:00,49.78,50.7,49.56,50.56,102371.0,40.5492,41.2986,40.37,41.1846,102371.0
2020-03-23 14:50:00,50.59,50.62,49.91,50.1,50463.0,41.209,41.2334,40.6551,40.8099,50463.0
2020-03-23 15:00:00,50.16,50.36,49.85,50.07,49914.0,40.8587,41.0217,40.6062,40.7854,49914.0
2020-03-23 15:10:00,50.02,50.04,49.73,49.98,46756.0,40.7447,40.761,40.5085,40.7121,46756.0
2020-03-23 15:20:00,49.93,50.05,49.26,49.36,92637.0,40.6714,40.7691,40.1256,40.2071,92637.0
2020-03-23 15:30:00,49.32,49.89,49.19,49.79,74805.0,40.1745,40.6388,40.0686,40.5574,74805.0
2020-03-23 15:40:00,49.8,50.19,49.52,50.02,200965.0,40.5655,40.8832,40.3374,40.7447,200965.0
2020-03-23 15:50:00,50.02,51.9,50.01,50.69,459008.0,40.7447,42.2761,40.7366,41.2905,459008.0
2020-03-24 09:30:00,54.16,55.59,53.27,54.59,120400.0,44.117,45.2819,43.3921,44.4673,120400.0
2020-03-24 09:40:00,54.68,55.16,54.07,54.8,41189.0,44.5406,44.9316,44.0437,44.6383,41189.0
2020-03-24 09:50:00,54.78,56.73,54.57,55.66,54918.0,44.6221,46.2105,44.451,45.3389,54918.0
2020-03-24 10:00:00,55.73,56.49,55.52,56.05,39236.0,45.3959,46.015,45.2248,45.6566,39236.0
2020-03-24 10:10:00,56.05,57.0,55.83,56.74,66322.0,45.6566,46.4304,45.4773,46.2186,66322.0
2020-03-24 10:20:00,56.77,58.45,56.68,57.53,92076.0,46.243,47.6115,46.1697,46.8621,92076.0
2020-03-24 10:30:00,57.64,58.4,57.33,58.21,62192.0,46.9517,47.5708,46.6992,47.416,62192.0
2020-03-24 10:40:00,58.2,58.62,57.62,57.8,43485.0,47.4079,47.75,46.9354,47.082,43485.0
2020-03-24 10:50:00,57.53,57.93,57.26,57.68,50215.0,46.8621,47.1879,46.6422,46.9843,50215.0
2020-03-24 11:00:00,57.53,58.15,57.23,57.61,58211.0,46.8621,47.3671,46.6177,46.9273,58211.0
2020-03-24 11:10:00,57.61,58.09,57.36,57.86,39643.0,46.9273,47.3183,46.7236,47.1309,39643.0
2020-03-24 11:20:00,57.87,58.42,57.75,58.19,48455.0,47.1391,47.5871,47.0413,47.3997,48455.0
2020-03-24 11:30:00,58.28,58.82,57.98,58.67,42821.0,47.473,47.9129,47.2287,47.7907,42821.0
2020-03-24 11:40:00,58.72,58.87,58.29,58.57,35398.0,47.8314,47.9536,47.4812,47.7093,35398.0
2020-03-24 11:50:00,58.62,59.36,58.27,59.35,61969.0,47.75,48.3528,47.4649,48.3446,61969.0
2020-03-24 12:00:00,59.33,59.49,58.78,58.92,65775.0,48.3283,48.4587,47.8803,47.9944,65775.0
2020-03-24 12:10:00,58.93,59.45,58.8,59.01,45785.0,48.0025,48.4261,47.8966,48.0677,45785.0
2020-03-24 12:20:00,58.95,60.23,58.89,60.22,81334.0,48.0188,49.0614,47.9699,49.0533,81334.0
2020-03-24 12:30:00,60.35,60.86,59.71,60.38,68598.0,49.1592,49.5746,48.6379,49.1836,68598.0
2020-03-24 12:40:00,60.29,60.57,59.61,59.73,85167.0,49.1103,49.3384,48.5564,48.6542,85167.0
2020-03-24 12:50:00,59.77,60.19,58.85,58.96,47772.0,48.6867,49.0289,47.9373,48.0269,47772.0
2020-03-24 13:00:00,58.81,59.23,58.2,58.2,32119.0,47.9048,48.2469,47.4079,47.4079,32119.0
2020-03-24 13:10:00,58.2,59.12,58.06,58.75,28427.0,47.4079,48.1573,47.2938,47.8559,28427.0
2020-03-24 13:20:00,58.68,59.08,58.24,58.79,35323.0,47.7989,48.1247,47.4405,47.8885,35323.0
2020-03-24 13:30:00,58.7,59.01,57.73,57.89,48673.0,47.8152,48.0677,47.025,47.1554,48673.0
2020-03-24 13:40:00,57.79,57.93,57.05,57.2,58973.0,47.0739,47.1879,46.4711,46.5933,58973.0
2020-03-24 13:50:00,57.17,57.29,56.93,56.96,144772.0,46.5689,46.6666,46.3734,46.3978,144772.0
2020-03-24 14:00:00,57.03,57.21,56.68,56.98,49568.0,46.4548,46.6015,46.1697,46.4141,49568.0
2020-03-24 14:10:00,56.94,57.78,56.85,57.64,42441.0,46.3815,47.0658,46.3082,46.9517,42441.0
2020-03-24 14:20:00,57.65,58.03,57.64,57.86,31677.0,46.9599,47.2694,46.9517,47.1309,31677.0
2020-03-24 14:30:00,57.78,58.39,57.49,58.0,43303.0,47.0658,47.5626,46.8295,47.245,43303.0
2020-03-24 14:40:00,58.0,58.06,57.21,57.55,53345.0,47.245,47.2938,46.6015,46.8784,53345.0
2020-03-24 14:50:00,57.63,58.06,57.57,58.05,45597.0,46.9436,47.2938,46.8947,47.2857,45597.0
2020-03-24 15:00:00,57.99,58.32,57.6,58.1,88314.0,47.2368,47.5056,46.9191,47.3264,88314.0
2020-03-24 15:10:00,58.21,58.9,57.8,58.65,76039.0,47.416,47.9781,47.082,47.7744,76039.0
2020-03-24 15:20:00,58.64,58.83,58.28,58.67,74776.0,47.7663,47.9211,47.473,47.7907,74776.0
2020-03-24 15:30:00,58.7,58.75,58.35,58.42,146258.0,47.8152,47.8559,47.5301,47.5871,146258.0
2020-03-24 15:40:00,58.44,58.83,58.3,58.45,177485.0,47.6034,47.9211,47.4893,47.6115,177485.0
2020-03-24 15:50:00,58.48,59.36,58.46,59.31,451196.0,47.636,48.3528,47.6197,48.312,451196.0
2020-03-25 09:30:00,59.76,60.35,58.45,60.02,102516.0,48.6786,49.1592,47.6115,48.8904,102516.0
2020-03-25 09:40:00,59.82,60.09,58.63,58.87,61131.0,48.7275,48.9474,47.7581,47.9536,61131.0
2020-03-25 09:50:00,58.84,58.84,56.53,56.65,58183.0,47.9292,47.9292,46.0475,46.1453,58183.0
2020-03-25 10:00:00,56.65,58.6,56.64,58.16,32574.0,46.1453,47.7337,46.1371,47.3753,32574.0
2020-03-25 10:10:00,58.27,58.43,57.01,58.38,34779.0,47.4649,47.5952,46.4385,47.5545,34779.0
2020-03-25 10:20:00,58.16,58.51,57.28,58.48,44062.0,47.3753,47.6604,46.6585,47.636,44062.0
2020-03-25 10:30:00,58.59,58.72,57.51,58.33,83158.0,47.7256,47.8314,46.8458,47.5138,83158.0
2020-03-25 10:40:00,58.31,58.49,56.85,57.17,50260.0,47.4975,47.6441,46.3082,46.5689,50260.0
2020-03-25 10:50:00,57.08,57.94,56.7,57.94,56296.0,46.4956,47.1961,46.186,47.1961,56296.0
2020-03-25 11:00:00,58.04,59.01,57.81,58.78,50424.0,47.2775,48.0677,47.0902,47.8803,50424.0
2020-03-25 11:10:00,58.67,58.92,58.24,58.31,33101.0,47.7907,47.9944,47.4405,47.4975,33101.0
2020-03-25 11:20:00,58.31,59.23,58.28,58.52,40881.0,47.4975,48.2469,47.473,47.6685,40881.0
2020-03-25 11:30:00,58.73,59.2,58.32,58.83,27241.0,47.8396,48.2224,47.5056,47.9211,27241.0
2020-03-25 11:40:00,58.9,59.03,58.09,58.74,38334.0,47.9781,48.084,47.3183,47.8477,38334.0
2020-03-25 11:50:00,58.79,59.09,58.53,58.83,30958.0,47.8885,48.1328,47.6767,47.9211,30958.0
2020-03-25 12:00:00,58.74,59.36,58.73,58.86,51320.0,47.8477,48.3528,47.8396,47.9455,51320.0
2020-03-25 12:10:00,58.83,59.22,58.57,59.05,35453.0,47.9211,48.2387,47.7093,48.1003,35453.0
2020-03-25 12:20:00,59.09,60.78,59.02,60.42,70679.0,48.1328,49.5095,48.0758,49.2162,70679.0
2020-03-25 12:30:00,60.45,61.0,60.18,60.74,42403.0,49.2407,49.6887,49.0207,49.4769,42403.0
2020-03-25 12:40:00,60.66,61.42,60.56,60.85,38115.0,49.4117,50.0308,49.3303,49.5665,38115.0
2020-03-25 12:50:00,60.77,61.1,60.37,60.71,25285.0,49.5013,49.7701,49.1755,49.4524,25285.0
2020-03-25 13:00:00,60.71,61.94,60.62,61.89,33237.0,49.4524,50.4544,49.3791,50.4136,33237.0
2020-03-25 13:10:00,61.84,62.21,61.43,61.93,38899.0,50.3729,50.6743,50.0389,50.4462,38899.0
2020-03-25 13:20:00,61.94,62.41,61.6,62.41,28904.0,50.4544,50.8372,50.1774,50.8372,28904.0
2020-03-25 13:30:00,62.29,62.39,61.69,61.96,37044.0,50.7395,50.8209,50.2507,50.4707,37044.0
2020-03-25 13:40:00,61.94,62.59,61.77,62.21,28412.0,50.4544,50.9838,50.3159,50.6743,28412.0
2020-03-25 13:50:00,62.13,62.88,61.89,62.14,67073.0,50.6091,51.2201,50.4136,50.6173,67073.0
2020-03-25 14:00:00,62.16,62.54,61.75,62.54,90181.0,50.6336,50.9431,50.2996,50.9431,90181.0
2020-03-25 14:10:00,62.54,64.8,62.39,64.42,105029.0,50.9431,52.784,50.8209,52.4745,105029.0
2020-03-25 14:20:00,64.51,64.98,63.74,64.5,94638.0,52.5478,52.9306,51.9206,52.5397,94638.0
2020-03-25 14:30:00,64.54,64.63,63.58,64.17,85847.0,52.5722,52.6455,51.7903,52.2708,85847.0
2020-03-25 14:40:00,64.13,64.33,63.6,64.26,53891.0,52.2383,52.4012,51.8065,52.3442,53891.0
2020-03-25 14:50:00,64.33,64.61,63.7,64.28,48607.0,52.4012,52.6293,51.888,52.3604,48607.0
2020-03-25 15:00:00,64.28,64.66,63.6,63.8,51739.0,52.3604,52.67,51.8065,51.9695,51739.0
2020-03-25 15:10:00,63.8,63.88,63.26,63.35,36325.0,51.9695,52.0346,51.5296,51.6029,36325.0
2020-03-25 15:20:00,63.35,63.76,62.89,63.49,74284.0,51.6029,51.9369,51.2282,51.7169,74284.0
2020-03-25 15:30:00,63.51,63.85,63.15,63.29,83268.0,51.7332,52.0102,51.44,51.554,83268.0
2020-03-25 15:40:00,63.27,63.49,62.15,62.3,96225.0,51.5377,51.7169,50.6254,50.7476,96225.0
2020-03-25 15:50:00,62.23,62.27,60.01,60.43,418271.0,50.6906,50.7232,48.8822,49.2244,418271.0
2020-03-26 09:30:00,61.71,62.49,61.06,62.41,80263.0,50.267,50.9024,49.7375,50.8372,80263.0
2020-03-26 09:40:00,62.15,62.45,60.63,61.31,42488.0,50.6254,50.8698,49.3873,49.9412,42488.0
2020-03-26 09:50:00,61.06,63.21,60.51,62.75,47433.0,49.7375,51.4889,49.2895,51.1142,47433.0
2020-03-26 10:00:00,62.79,63.41,62.42,63.32,40149.0,51.1467,51.6518,50.8454,51.5785,40149.0
2020-03-26 10:10:00,63.41,64.05,62.95,64.01,61815.0,51.6518,52.1731,51.2771,52.1405,61815.0
2020-03-26 10:20:00,64.02,64.34,63.35,63.52,51107.0,52.1487,52.4093,51.6029,51.7414,51107.0
2020-03-26 10:30:00,63.3,63.56,62.16,62.16,39243.0,51.5622,51.774,50.6336,50.6336,39243.0
2020-03-26 10:40:00,62.19,62.58,61.53,61.84,42220.0,50.658,50.9757,50.1204,50.3729,42220.0
2020-03-26 10:50:00,61.79,62.18,61.41,61.96,46594.0,50.3322,50.6499,50.0226,50.4707,46594.0
2020-03-26 11:00:00,61.96,62.57,61.77,62.38,23023.0,50.4707,50.9675,50.3159,50.8128,23023.0
2020-03-26 11:10:00,62.57,63.16,62.4,63.05,34867.0,50.9675,51.4481,50.8291,51.3585,34867.0
2020-03-26 11:20:00,63.07,63.6,62.89,63.48,37959.0,51.3748,51.8065,51.2282,51.7088,37959.0
2020-03-26 11:30:00,63.51,64.03,63.39,63.55,30262.0,51.7332,52.1568,51.6355,51.7658,30262.0
2020-03-26 11:40:00,63.74,64.23,63.36,63.68,46236.0,51.9206,52.3197,51.611,51.8717,46236.0
2020-03-26 11:50:00,63.58,64.09,63.26,64.09,23775.0,51.7903,52.2057,51.5296,52.2057,23775.0
2020-03-26 12:00:00,63.98,64.36,63.86,64.12,40954.0,52.1161,52.4256,52.0183,52.2301,40954.0
2020-03-26 12:10:00,64.12,64.22,63.2,63.2,43624.0,52.2301,52.3116,51.4807,51.4807,43624.0
2020-03-26 12:20:00,63.22,63.52,62.89,62.9,46098.0,51.497,51.7414,51.2282,51.2363,46098.0
2020-03-26 12:30:00,62.94,63.49,62.63,63.37,37081.0,51.2689,51.7169,51.0164,51.6192,37081.0
2020-03-26 12:40:00,63.37,63.78,63.19,63.78,32688.0,51.6192,51.9532,51.4726,51.9532,32688.0
2020-03-26 12:50:00,63.79,64.08,63.5,64.0,28975.0,51.9613,52.1975,51.7251,52.1324,28975.0
2020-03-26 13:00:00,64.02,64.21,63.22,63.22,13674.0,52.1487,52.3034,51.497,51.497,13674.0
2020-03-26 13:10:00,63.25,63.35,62.83,63.04,11219.0,51.5214,51.6029,51.1793,51.3504,11219.0
2020-03-26 13:20:00,62.85,62.86,62.34,62.47,20837.0,51.1956,51.2038,50.7802,50.8861,20837.0
2020-03-26 13:30:00,62.58,62.63,62.13,62.46,16290.0,50.9757,51.0164,50.6091,50.8779,16290.0
2020-03-26 13:40:00,62.4,62.88,62.39,62.88,13687.0,50.8291,51.2201,50.8209,51.2201,13687.0
2020-03-26 13:50:00,62.74,62.79,61.92,62.14,20843.0,51.106,51.1467,50.4381,50.6173,20843.0
2020-03-26 14:00:00,62.1,62.63,61.82,61.92,24578.0,50.5847,51.0164,50.3566,50.4381,24578.0
2020-03-26 14:10:00,61.98,62.08,61.67,61.74,17856.0,50.4869,50.5684,50.2344,50.2914,17856.0
2020-03-26 14:20:00,61.67,62.2,61.53,62.08,26997.0,50.2344,50.6661,50.1204,50.5684,26997.0
2020-03-26 14:30:00,62.0,62.5,61.86,62.33,22652.0,50.5032,50.9105,50.3892,50.772,22652.0
2020-03-26 14:40:00,62.25,62.39,61.97,61.97,17398.0,50.7069,50.8209,50.4788,50.4788,17398.0
2020-03-26 14:50:00,62.0,62.64,61.84,62.19,30514.0,50.5032,51.0246,50.3729,50.658,30514.0
2020-03-26 15:00:00,62.18,62.21,61.63,61.84,26289.0,50.6499,50.6743,50.2018,50.3729,26289.0
2020-03-26 15:10:00,61.79,62.05,61.62,61.95,25610.0,50.3322,50.544,50.1937,50.4625,25610.0
2020-03-26 15:20:00,61.9,62.32,61.7,62.28,34266.0,50.4218,50.7639,50.2589,50.7313,34266.0
2020-03-26 15:30:00,62.25,62.6,61.59,61.86,78326.0,50.7069,50.992,50.1693,50.3892,78326.0
2020-03-26 15:40:00,61.97,62.21,61.73,61.82,84501.0,50.4788,50.6743,50.2833,50.3566,84501.0
2020-03-26 15:50:00,61.84,63.06,61.82,62.74,249668.0,50.3729,51.3667,50.3566,51.106,249668.0
2020-03-27 09:30:00,60.49,61.52,59.65,60.77,110155.0,49.2732,50.1122,48.589,49.5013,110155.0
2020-03-27 09:40:00,60.89,60.99,59.85,60.3,48600.0,49.5991,49.6805,48.7519,49.1185,48600.0
2020-03-27 09:50:00,60.37,61.36,60.34,61.36,52927.0,49.1755,49.9819,49.1511,49.9819,52927.0
2020-03-27 10:00:00,61.19,62.42,60.88,62.26,51771.0,49.8434,50.8454,49.5909,50.715,51771.0
2020-03-27 10:10:00,62.26,63.43,61.81,62.85,74138.0,50.715,51.6681,50.3485,51.1956,74138.0
2020-03-27 10:20:00,62.82,63.89,62.25,62.35,56103.0,51.1712,52.0428,50.7069,50.7883,56103.0
2020-03-27 10:30:00,62.35,62.88,62.01,62.61,29075.0,50.7883,51.2201,50.5114,51.0001,29075.0
2020-03-27 10:40:00,62.57,62.97,62.15,62.35,22889.0,50.9675,51.2934,50.6254,50.7883,22889.0
2020-03-27 10:50:00,62.22,62.36,61.61,62.01,33914.0,50.6824,50.7965,50.1856,50.5114,33914.0
2020-03-27 11:00:00,61.92,62.56,61.78,62.4,16858.0,50.4381,50.9594,50.324,50.8291,16858.0
2020-03-27 11:10:00,62.34,63.38,62.16,63.05,21955.0,50.7802,51.6273,50.6336,51.3585,21955.0
2020-03-27 11:20:00,62.99,63.12,62.11,62.69,28201.0,51.3097,51.4155,50.5928,51.0653,28201.0
2020-03-27 11:30:00,62.7,62.87,62.03,62.38,25545.0,51.0734,51.2119,50.5277,50.8128,25545.0
2020-03-27 11:40:00,62.27,62.48,61.75,61.9,16512.0,50.7232,50.8942,50.2996,50.4218,16512.0
2020-03-27 11:50:00,62.04,62.21,61.62,61.7,14544.0,50.5358,50.6743,50.1937,50.2589,14544.0
2020-03-27 12:00:00,61.7,61.91,61.49,61.7,34751.0,50.2589,50.4299,50.0878,50.2589,34751.0
2020-03-27 12:10:00,61.7,62.6,61.55,62.42,18325.0,50.2589,50.992,50.1367,50.8454,18325.0
2020-03-27 12:20:00,62.58,63.92,62.23,63.67,47373.0,50.9757,52.0672,50.6906,51.8636,47373.0
2020-03-27 12:30:00,63.56,63.7,63.1,63.18,49427.0,51.774,51.888,51.3993,51.4644,49427.0
2020-03-27 12:40:00,63.19,63.52,62.94,63.04,27582.0,51.4726,51.7414,51.2689,51.3504,27582.0
2020-03-27 12:50:00,62.92,63.39,62.92,63.36,25013.0,51.2526,51.6355,51.2526,51.611,25013.0
2020-03-27 13:00:00,63.22,63.39,62.81,62.85,30460.0,51.497,51.6355,51.163,51.1956,30460.0
2020-03-27 13:10:00,62.94,62.97,62.49,62.73,24364.0,51.2689,51.2934,50.9024,51.0979,24364.0
2020-03-27 13:20:00,62.67,62.95,62.35,62.45,20546.0,51.049,51.2771,50.7883,50.8698,20546.0
2020-03-27 13:30:00,62.57,63.34,62.41,63.32,33794.0,50.9675,51.5948,50.8372,51.5785,33794.0
2020-03-27 13:40:00,63.28,63.5,62.69,63.32,62125.0,51.5459,51.7251,51.0653,51.5785,62125.0
2020-03-27 13:50:00,63.31,63.39,62.65,62.86,53517.0,51.5703,51.6355,51.0327,51.2038,53517.0
2020-03-27 14:00:00,62.8,62.97,62.53,62.78,30168.0,51.1549,51.2934,50.935,51.1386,30168.0
2020-03-27 14:10:00,62.84,63.3,62.76,63.18,26543.0,51.1875,51.5622,51.1223,51.4644,26543.0
2020-03-27 14:20:00,63.18,63.47,63.01,63.44,80163.0,51.4644,51.7006,51.3259,51.6762,80163.0
2020-03-27 14:30:00,63.5,63.77,63.29,63.63,55814.0,51.7251,51.945,51.554,51.831,55814.0
2020-03-27 14:40:00,63.56,63.64,63.25,63.41,34671.0,51.774,51.8391,51.5214,51.6518,34671.0
2020-03-27 14:50:00,63.44,63.68,63.22,63.56,38339.0,51.6762,51.8717,51.497,51.774,38339.0
2020-03-27 15:00:00,63.51,63.98,63.26,63.98,49716.0,51.7332,52.1161,51.5296,52.1161,49716.0
2020-03-27 15:10:00,63.94,64.41,63.94,64.12,51815.0,52.0835,52.4663,52.0835,52.2301,51815.0
2020-03-27 15:20:00,64.17,64.78,63.94,64.62,65422.0,52.2708,52.7677,52.0835,52.6374,65422.0
2020-03-27 15:30:00,64.57,64.6,63.5,63.5,63736.0,52.5967,52.6211,51.7251,51.7251,63736.0
2020-03-27 15:40:00,63.46,63.53,62.55,62.7,90853.0,51.6925,51.7495,50.9512,51.0734,90853.0
2020-03-27 15:50:00,62.64,62.7,61.67,62.46,290175.0,51.0246,51.0734,50.2344,50.8779,290175.0
2020-03-30 09:30:00,61.78,62.23,59.25,59.58,210405.0,50.324,50.6906,48.2632,48.532,210405.0
2020-03-30 09:40:00,59.8,59.9,59.02,59.3,83712.0,48.7112,48.7926,48.0758,48.3039,83712.0
2020-03-30 09:50:00,59.32,59.99,59.11,59.34,24920.0,48.3202,48.866,48.1491,48.3365,24920.0
2020-03-30 10:00:00,59.4,60.01,59.3,59.74,58076.0,48.3854,48.8822,48.3039,48.6623,58076.0
2020-03-30 10:10:00,59.84,60.81,59.77,60.23,54916.0,48.7438,49.5339,48.6867,49.0614,54916.0
2020-03-30 10:20:00,60.17,60.63,60.12,60.3,32057.0,49.0126,49.3873,48.9718,49.1185,32057.0
2020-03-30 10:30:00,60.4,61.27,60.26,60.91,119881.0,49.1999,49.9086,49.0859,49.6154,119881.0
2020-03-30 10:40:00,60.94,61.05,60.55,60.82,49822.0,49.6398,49.7294,49.3221,49.542,49822.0
2020-03-30 10:50:00,60.85,61.07,60.6,60.8,69748.0,49.5665,49.7457,49.3628,49.5258,69748.0
2020-03-30 11:00:00,60.74,61.19,60.5,61.12,50203.0,49.4769,49.8434,49.2814,49.7864,50203.0
2020-03-30 11:10:00,61.06,61.49,60.9,61.49,22318.0,49.7375,50.0878,49.6072,50.0878,22318.0
2020-03-30 11:20:00,61.41,62.0,61.41,61.95,39606.0,50.0226,50.5032,50.0226,50.4625,39606.0
2020-03-30 11:30:00,61.88,62.04,61.59,61.76,36718.0,50.4055,50.5358,50.1693,50.3077,36718.0
2020-03-30 11:40:00,61.82,61.98,60.96,60.96,77685.0,50.3566,50.4869,49.6561,49.6561,77685.0
2020-03-30 11:50:00,60.95,61.15,60.67,60.74,95388.0,49.6479,49.8109,49.4199,49.4769,95388.0
2020-03-30 12:00:00,60.74,60.87,60.3,60.34,87274.0,49.4769,49.5828,49.1185,49.1511,87274.0
2020-03-30 12:10:00,60.4,60.64,60.15,60.34,125369.0,49.1999,49.3954,48.9963,49.1511,125369.0
2020-03-30 12:20:00,60.32,60.48,60.05,60.32,113965.0,49.1348,49.2651,48.9148,49.1348,113965.0
2020-03-30 12:30:00,60.32,60.32,59.51,59.56,98207.0,49.1348,49.1348,48.475,48.5157,98207.0
2020-03-30 12:40:00,59.54,59.61,59.06,59.25,180936.0,48.4994,48.5564,48.1084,48.2632,180936.0
2020-03-30 12:50:00,59.25,59.61,59.02,59.3,135385.0,48.2632,48.5564,48.0758,48.3039,135385.0
2020-03-30 13:00:00,59.31,59.41,59.02,59.05,94930.0,48.312,48.3935,48.0758,48.1003,94930.0
2020-03-30 13:10:00,59.1,59.38,59.03,59.12,112973.0,48.141,48.3691,48.084,48.1573,112973.0
2020-03-30 13:20:00,59.16,59.21,59.03,59.17,100421.0,48.1899,48.2306,48.084,48.198,100421.0
2020-03-30 13:30:00,59.18,59.3,59.03,59.12,76066.0,48.2062,48.3039,48.084,48.1573,76066.0
2020-03-30 13:40:00,59.14,59.24,59.03,59.14,72169.0,48.1736,48.255,48.084,48.1736,72169.0
2020-03-30 13:50:00,59.13,59.31,59.08,59.26,55298.0,48.1654,48.312,48.1247,48.2713,55298.0
2020-03-30 14:00:00,59.22,59.28,59.02,59.18,66372.0,48.2387,48.2876,48.0758,48.2062,66372.0
2020-03-30 14:10:00,59.21,59.21,58.41,58.87,60489.0,48.2306,48.2306,47.5789,47.9536,60489.0
2020-03-30 14:20:00,58.89,59.19,58.81,59.03,76460.0,47.9699,48.2143,47.9048,48.084,76460.0
2020-03-30 14:30:00,59.0,59.16,58.8,58.92,48287.0,48.0595,48.1899,47.8966,47.9944,48287.0
2020-03-30 14:40:00,58.92,59.13,58.83,58.91,51759.0,47.9944,48.1654,47.9211,47.9862,51759.0
2020-03-30 14:50:00,58.91,59.17,58.82,59.05,66572.0,47.9862,48.198,47.9129,48.1003,66572.0
2020-03-30 15:00:00,59.04,59.17,58.97,59.12,88622.0,48.0921,48.198,48.0351,48.1573,88622.0
2020-03-30 15:10:00,59.14,59.4,58.95,59.01,152349.0,48.1736,48.3854,48.0188,48.0677,152349.0
2020-03-30 15:20:00,59.03,59.29,58.73,59.01,81755.0,48.084,48.2958,47.8396,48.0677,81755.0
2020-03-30 15:30:00,59.08,59.36,58.94,59.21,174456.0,48.1247,48.3528,48.0107,48.2306,174456.0
2020-03-30 15:40:00,59.21,59.84,59.03,59.7,154870.0,48.2306,48.7438,48.084,48.6297,154870.0
2020-03-30 15:50:00,59.75,60.03,59.52,59.8,273099.0,48.6705,48.8985,48.4831,48.7112,273099.0
2020-03-31 09:30:00,59.73,60.73,59.31,59.71,80241.0,48.6542,49.4687,48.312,48.6379,80241.0
2020-03-31 09:40:00,59.58,60.34,59.3,59.47,34751.0,48.532,49.1511,48.3039,48.4424,34751.0
2020-03-31 09:50:00,59.64,59.64,58.89,59.13,85179.0,48.5809,48.5809,47.9699,48.1654,85179.0
2020-03-31 10:00:00,59.01,59.45,58.86,59.13,61967.0,48.0677,48.4261,47.9455,48.1654,61967.0
2020-03-31 10:10:00,59.08,59.69,59.08,59.15,81280.0,48.1247,48.6216,48.1247,48.1817,81280.0
2020-03-31 10:20:00,59.15,59.21,58.53,58.78,55133.0,48.1817,48.2306,47.6767,47.8803,55133.0
2020-03-31 10:30:00,58.78,59.06,58.62,58.69,46702.0,47.8803,48.1084,47.75,47.807,46702.0
2020-03-31 10:40:00,58.73,58.78,58.08,58.28,160790.0,47.8396,47.8803,47.3101,47.473,160790.0
2020-03-31 10:50:00,58.22,58.54,58.11,58.23,128758.0,47.4242,47.6848,47.3346,47.4323,128758.0
2020-03-31 11:00:00,58.26,58.35,58.01,58.17,159064.0,47.4567,47.5301,47.2531,47.3834,159064.0
2020-03-31 11:10:00,58.19,58.53,58.06,58.42,122111.0,47.3997,47.6767,47.2938,47.5871,122111.0
2020-03-31 11:20:00,58.38,58.65,58.23,58.37,81202.0,47.5545,47.7744,47.4323,47.5464,81202.0
2020-03-31 11:30:00,58.37,58.42,58.16,58.22,79858.0,47.5464,47.5871,47.3753,47.4242,79858.0
2020-03-31 11:40:00,58.22,58.46,58.16,58.38,86744.0,47.4242,47.6197,47.3753,47.5545,86744.0
2020-03-31 11:50:00,58.36,58.39,58.21,58.35,41158.0,47.5382,47.5626,47.416,47.5301,41158.0
2020-03-31 12:00:00,58.34,58.38,58.27,58.34,66081.0,47.5219,47.5545,47.4649,47.5219,66081.0
2020-03-31 12:10:00,58.32,58.57,58.26,58.31,163981.0,47.5056,47.7093,47.4567,47.4975,163981.0
2020-03-31 12:20:00,58.31,58.33,57.84,58.23,65225.0,47.4975,47.5138,47.1146,47.4323,65225.0
2020-03-31 12:30:00,58.22,58.48,57.57,57.66,58081.0,47.4242,47.636,46.8947,46.968,58081.0
2020-03-31 12:40:00,57.62,57.83,57.52,57.65,91143.0,46.9354,47.1065,46.854,46.9599,91143.0
2020-03-31 12:50:00,57.63,57.75,57.53,57.6,38134.0,46.9436,47.0413,46.8621,46.9191,38134.0
2020-03-31 13:00:00,57.56,57.76,57.17,57.44,62103.0,46.8866,47.0495,46.5689,46.7888,62103.0
2020-03-31 13:10:00,57.38,57.56,57.26,57.42,22494.0,46.7399,46.8866,46.6422,46.7725,22494.0
2020-03-31 13:20:00,57.39,57.48,57.19,57.31,26987.0,46.7481,46.8214,46.5852,46.6829,26987.0
2020-03-31 13:30:00,57.37,57.87,57.22,57.79,40133.0,46.7318,47.1391,46.6096,47.0739,40133.0
2020-03-31 13:40:00,57.79,58.15,57.78,58.15,30390.0,47.0739,47.3671,47.0658,47.3671,30390.0
2020-03-31 13:50:00,58.18,58.27,57.92,58.15,31059.0,47.3916,47.4649,47.1798,47.3671,31059.0
2020-03-31 14:00:00,58.08,58.2,57.99,58.06,64826.0,47.3101,47.4079,47.2368,47.2938,64826.0
2020-03-31 14:10:00,58.04,58.09,57.67,57.88,47354.0,47.2775,47.3183,46.9762,47.1472,47354.0
2020-03-31 14:20:00,57.91,58.28,57.85,58.23,51293.0,47.1716,47.473,47.1228,47.4323,51293.0
2020-03-31 14:30:00,58.23,58.4,58.22,58.37,30089.0,47.4323,47.5708,47.4242,47.5464,30089.0
2020-03-31 14:40:00,58.35,58.37,58.03,58.11,34896.0,47.5301,47.5464,47.2694,47.3346,34896.0
2020-03-31 14:50:00,58.11,58.38,57.89,57.92,93201.0,47.3346,47.5545,47.1554,47.1798,93201.0
2020-03-31 15:00:00,57.92,58.03,57.71,57.82,46215.0,47.1798,47.2694,47.0087,47.0983,46215.0
2020-03-31 15:10:00,57.79,57.84,57.18,57.23,57651.0,47.0739,47.1146,46.577,46.6177,57651.0
2020-03-31 15:20:00,57.25,57.32,56.8,56.83,88050.0,46.634,46.6911,46.2675,46.2919,88050.0
2020-03-31 15:30:00,56.84,57.16,56.83,57.11,89333.0,46.3001,46.5607,46.2919,46.52,89333.0
2020-03-31 15:40:00,57.09,57.2,56.4,56.61,142061.0,46.5037,46.5933,45.9417,46.1127,142061.0
2020-03-31 15:50:00,56.6,57.35,56.58,57.08,372895.0,46.1046,46.7155,46.0883,46.4956,372895.0
2020-04-01 09:30:00,54.7,55.31,53.61,53.61,217058.0,44.5569,45.0538,43.669,43.669,217058.0
2020-04-01 09:40:00,53.57,55.36,53.02,54.41,107020.0,43.6364,45.0945,43.1884,44.3207,107020.0
2020-04-01 09:50:00,54.41,55.09,53.74,54.12,78858.0,44.3207,44.8746,43.7749,44.0844,78858.0
2020-04-01 10:00:00,54.16,54.5,53.85,54.16,108126.0,44.117,44.394,43.8645,44.117,108126.0
2020-04-01 10:10:00,54.17,54.98,54.09,54.77,62028.0,44.1252,44.785,44.06,44.6139,62028.0
2020-04-01 10:20:00,54.86,55.22,54.5,54.93,44005.0,44.6872,44.9805,44.394,44.7442,44005.0
2020-04-01 10:30:00,54.98,55.65,54.55,54.56,100731.0,44.785,45.3307,44.4347,44.4428,100731.0
2020-04-01 10:40:00,54.53,55.08,54.39,54.87,43287.0,44.4184,44.8664,44.3044,44.6954,43287.0
2020-04-01 10:50:00,54.83,55.02,54.45,54.91,43529.0,44.6628,44.8175,44.3532,44.7279,43529.0
2020-04-01 11:00:00,54.95,56.06,54.85,55.97,79268.0,44.7605,45.6647,44.6791,45.5914,79268.0
2020-04-01 11:10:00,55.95,56.24,55.62,55.85,58121.0,45.5751,45.8113,45.3063,45.4936,58121.0
2020-04-01 11:20:00,55.86,56.07,55.45,55.8,88077.0,45.5018,45.6728,45.1678,45.4529,88077.0
2020-04-01 11:30:00,55.83,55.95,55.66,55.7,53712.0,45.4773,45.5751,45.3389,45.3715,53712.0
2020-04-01 11:40:00,55.7,55.88,55.19,55.46,85624.0,45.3715,45.5181,44.956,45.176,85624.0
2020-04-01 11:50:00,55.47,55.82,55.45,55.53,35968.0,45.1841,45.4692,45.1678,45.233,35968.0
2020-04-01 12:00:00,55.52,55.54,54.78,54.9,58055.0,45.2248,45.2411,44.6221,44.7198,58055.0
2020-04-01 12:10:00,54.96,55.12,54.48,54.5,55444.0,44.7687,44.899,44.3777,44.394,55444.0
2020-04-01 12:20:00,54.59,54.9,54.53,54.71,51394.0,44.4673,44.7198,44.4184,44.565,51394.0
2020-04-01 12:30:00,54.76,54.93,54.56,54.62,42533.0,44.6058,44.7442,44.4428,44.4917,42533.0
2020-04-01 12:40:00,54.61,54.68,54.22,54.39,39499.0,44.4836,44.5406,44.1659,44.3044,39499.0
2020-04-01 12:50:00,54.4,54.46,54.2,54.3,37549.0,44.3125,44.3614,44.1496,44.2311,37549.0
2020-04-01 13:00:00,54.29,54.53,54.12,54.28,31800.0,44.2229,44.4184,44.0844,44.2148,31800.0
2020-04-01 13:10:00,54.33,54.48,54.07,54.2,27149.0,44.2555,44.3777,44.0437,44.1496,27149.0
2020-04-01 13:20:00,54.21,54.44,54.16,54.3,43058.0,44.1577,44.3451,44.117,44.2311,43058.0
2020-04-01 13:30:00,54.24,54.48,54.1,54.46,39923.0,44.1822,44.3777,44.0681,44.3614,39923.0
2020-04-01 13:40:00,54.46,54.67,54.34,54.43,31532.0,44.3614,44.5324,44.2636,44.337,31532.0
2020-04-01 13:50:00,54.51,54.87,54.38,54.87,48035.0,44.4021,44.6954,44.2962,44.6954,48035.0
2020-04-01 14:00:00,54.82,55.0,54.7,54.78,35228.0,44.6546,44.8013,44.5569,44.6221,35228.0
2020-04-01 14:10:00,54.75,54.8,54.54,54.78,33790.0,44.5976,44.6383,44.4266,44.6221,33790.0
2020-04-01 14:20:00,54.79,54.89,54.43,54.75,38743.0,44.6302,44.7117,44.337,44.5976,38743.0
2020-04-01 14:30:00,54.74,54.84,54.44,54.77,50886.0,44.5895,44.6709,44.3451,44.6139,50886.0
2020-04-01 14:40:00,54.77,54.77,54.47,54.54,47262.0,44.6139,44.6139,44.3695,44.4266,47262.0
2020-04-01 14:50:00,54.53,54.57,54.01,54.06,28788.0,44.4184,44.451,43.9948,44.0356,28788.0
2020-04-01 15:00:00,54.09,54.19,53.75,53.83,32108.0,44.06,44.1415,43.783,43.8482,32108.0
2020-04-01 15:10:00,53.8,53.95,53.71,53.94,46145.0,43.8238,43.946,43.7505,43.9378,46145.0
2020-04-01 15:20:00,53.94,53.94,53.46,53.53,39322.0,43.9378,43.9378,43.5468,43.6038,39322.0
2020-04-01 15:30:00,53.54,53.64,53.29,53.33,104669.0,43.612,43.6934,43.4083,43.4409,104669.0
2020-04-01 15:40:00,53.33,53.63,53.04,53.46,107297.0,43.4409,43.6853,43.2047,43.5468,107297.0
2020-04-01 15:50:00,53.5,54.38,53.45,53.73,320186.0,43.5794,44.2962,43.5387,43.7668,320186.0
2020-04-02 09:30:00,53.13,53.96,52.8,53.63,98841.0,43.278,43.9541,43.0092,43.6853,98841.0
2020-04-02 09:40:00,53.62,53.85,52.8,53.43,72674.0,43.6772,43.8645,43.0092,43.5224,72674.0
2020-04-02 09:50:00,53.31,53.54,52.86,53.04,64479.0,43.4246,43.612,43.0581,43.2047,64479.0
2020-04-02 10:00:00,53.04,53.44,52.85,53.24,67373.0,43.2047,43.5305,43.0499,43.3676,67373.0
2020-04-02 10:10:00,53.27,53.55,52.77,53.37,114936.0,43.3921,43.6201,42.9848,43.4735,114936.0
2020-04-02 10:20:00,53.44,54.23,53.32,54.21,66657.0,43.5305,44.174,43.4328,44.1577,66657.0
2020-04-02 10:30:00,54.14,55.07,54.07,54.82,35928.0,44.1007,44.8583,44.0437,44.6546,35928.0
2020-04-02 10:40:00,54.83,54.83,53.89,54.21,48246.0,44.6628,44.6628,43.8971,44.1577,48246.0
2020-04-02 10:50:00,54.29,54.47,53.88,54.21,46151.0,44.2229,44.3695,43.8889,44.1577,46151.0
2020-04-02 11:00:00,54.28,54.52,54.12,54.4,28379.0,44.2148,44.4103,44.0844,44.3125,28379.0
2020-04-02 11:10:00,54.34,54.47,54.12,54.27,16126.0,44.2636,44.3695,44.0844,44.2066,16126.0
2020-04-02 11:20:00,54.2,54.23,53.66,53.84,29688.0,44.1496,44.174,43.7097,43.8564,29688.0
2020-04-02 11:30:00,53.88,54.41,53.82,54.21,29599.0,43.8889,44.3207,43.8401,44.1577,29599.0
2020-04-02 11:40:00,54.18,54.65,54.13,54.62,43088.0,44.1333,44.5162,44.0926,44.4917,43088.0
2020-04-02 11:50:00,54.57,54.63,54.22,54.38,54899.0,44.451,44.4999,44.1659,44.2962,54899.0
2020-04-02 12:00:00,54.39,54.39,54.03,54.1,26349.0,44.3044,44.3044,44.0111,44.0681,26349.0
2020-04-02 12:10:00,54.13,54.42,53.82,53.83,44495.0,44.0926,44.3288,43.8401,43.8482,44495.0
2020-04-02 12:20:00,53.8,53.95,53.11,53.23,42107.0,43.8238,43.946,43.2617,43.3595,42107.0
2020-04-02 12:30:00,53.2,53.35,53.05,53.16,41122.0,43.335,43.4572,43.2128,43.3024,41122.0
2020-04-02 12:40:00,53.09,53.48,53.04,53.37,29853.0,43.2454,43.5631,43.2047,43.4735,29853.0
2020-04-02 12:50:00,53.33,53.53,53.33,53.43,22837.0,43.4409,43.6038,43.4409,43.5224,22837.0
2020-04-02 13:00:00,53.39,53.46,52.77,52.91,55688.0,43.4898,43.5468,42.9848,43.0988,55688.0
2020-04-02 13:10:00,52.91,52.91,52.23,52.33,40274.0,43.0988,43.0988,42.5449,42.6264,40274.0
2020-04-02 13:20:00,52.25,52.41,52.15,52.3,26471.0,42.5612,42.6915,42.4797,42.6019,26471.0
2020-04-02 13:30:00,52.33,52.48,52.13,52.42,26903.0,42.6264,42.7485,42.4634,42.6997,26903.0
2020-04-02 13:40:00,52.48,52.56,52.32,52.38,23814.0,42.7485,42.8137,42.6182,42.6671,23814.0
2020-04-02 13:50:00,52.44,52.53,52.15,52.23,34134.0,42.716,42.7893,42.4797,42.5449,34134.0
2020-04-02 14:00:00,52.19,52.29,51.94,52.1,52755.0,42.5123,42.5938,42.3087,42.439,52755.0
2020-04-02 14:10:00,52.1,52.23,51.71,51.8,33511.0,42.439,42.5449,42.1213,42.1946,33511.0
2020-04-02 14:20:00,51.79,52.29,51.78,52.26,25830.0,42.1865,42.5938,42.1783,42.5693,25830.0
2020-04-02 14:30:00,52.24,52.72,52.06,52.48,53510.0,42.553,42.944,42.4064,42.7485,53510.0
2020-04-02 14:40:00,52.47,52.48,52.01,52.13,31814.0,42.7404,42.7485,42.3657,42.4634,31814.0
2020-04-02 14:50:00,52.09,52.87,52.08,52.86,35278.0,42.4309,43.0662,42.4227,43.0581,35278.0
2020-04-02 15:00:00,52.89,53.1,52.71,53.08,46790.0,43.0825,43.2536,42.9359,43.2373,46790.0
2020-04-02 15:10:00,53.08,53.24,52.88,53.05,77394.0,43.2373,43.3676,43.0744,43.2128,77394.0
2020-04-02 15:20:00,53.01,53.02,52.33,52.48,75050.0,43.1803,43.1884,42.6264,42.7485,75050.0
2020-04-02 15:30:00,52.48,52.53,51.88,51.96,82242.0,42.7485,42.7893,42.2598,42.325,82242.0
2020-04-02 15:40:00,51.96,52.34,51.92,52.19,130882.0,42.325,42.6345,42.2924,42.5123,130882.0
2020-04-02 15:50:00,52.2,52.84,52.2,52.67,213155.0,42.5205,43.0418,42.5205,42.9033,213155.0
2020-04-03 09:30:00,52.35,52.8,52.01,52.43,55857.0,42.6426,43.0092,42.3657,42.7078,55857.0
2020-04-03 09:40:00,52.43,53.5,52.42,52.9,32731.0,42.7078,43.5794,42.6997,43.0907,32731.0
2020-04-03 09:50:00,52.87,53.83,52.85,53.5,31831.0,43.0662,43.8482,43.0499,43.5794,31831.0
2020-04-03 10:00:00,53.55,54.18,53.45,53.87,62169.0,43.6201,44.1333,43.5387,43.8808,62169.0
2020-04-03 10:10:00,53.83,53.98,53.4,53.46,33679.0,43.8482,43.9704,43.4979,43.5468,33679.0
2020-04-03 10:20:00,53.57,53.65,52.98,53.3,31345.0,43.6364,43.7016,43.1558,43.4165,31345.0
2020-04-03 10:30:00,53.33,53.52,52.92,53.07,30904.0,43.4409,43.5957,43.107,43.2291,30904.0
2020-04-03 10:40:00,53.09,53.2,52.87,53.02,32967.0,43.2454,43.335,43.0662,43.1884,32967.0
2020-04-03 10:50:00,53.02,53.35,52.97,53.35,34768.0,43.1884,43.4572,43.1477,43.4572,34768.0
2020-04-03 11:00:00,53.35,53.57,53.28,53.49,47848.0,43.4572,43.6364,43.4002,43.5713,47848.0
2020-04-03 11:10:00,53.45,53.5,52.97,53.03,20704.0,43.5387,43.5794,43.1477,43.1966,20704.0
2020-04-03 11:20:00,53.08,53.46,53.08,53.33,32921.0,43.2373,43.5468,43.2373,43.4409,32921.0
2020-04-03 11:30:00,53.34,53.34,52.82,52.88,51958.0,43.4491,43.4491,43.0255,43.0744,51958.0
2020-04-03 11:40:00,52.86,52.94,52.19,52.3,27130.0,43.0581,43.1232,42.5123,42.6019,27130.0
2020-04-03 11:50:00,52.28,52.51,52.15,52.22,35262.0,42.5856,42.773,42.4797,42.5368,35262.0
2020-04-03 12:00:00,52.23,52.33,52.05,52.11,24160.0,42.5449,42.6264,42.3983,42.4472,24160.0
2020-04-03 12:10:00,52.08,52.13,51.81,51.91,24073.0,42.4227,42.4634,42.2028,42.2842,24073.0
2020-04-03 12:20:00,51.98,52.41,51.84,52.41,14161.0,42.3413,42.6915,42.2272,42.6915,14161.0
2020-04-03 12:30:00,52.44,52.92,52.41,52.88,59072.0,42.716,43.107,42.6915,43.0744,59072.0
2020-04-03 12:40:00,52.83,53.11,52.63,52.68,27461.0,43.0336,43.2617,42.8707,42.9115,27461.0
2020-04-03 12:50:00,52.68,53.05,52.67,52.73,19652.0,42.9115,43.2128,42.9033,42.9522,19652.0
2020-04-03 13:00:00,52.77,53.09,52.64,53.01,38172.0,42.9848,43.2454,42.8789,43.1803,38172.0
2020-04-03 13:10:00,53.06,53.33,52.99,53.16,128292.0,43.221,43.4409,43.164,43.3024,128292.0
2020-04-03 13:20:00,53.15,53.16,52.56,52.56,14214.0,43.2943,43.3024,42.8137,42.8137,14214.0
2020-04-03 13:30:00,52.51,52.72,52.33,52.56,16646.0,42.773,42.944,42.6264,42.8137,16646.0
2020-04-03 13:40:00,52.56,52.79,52.4,52.67,12854.0,42.8137,43.0011,42.6834,42.9033,12854.0
2020-04-03 13:50:00,52.71,52.74,52.51,52.67,11451.0,42.9359,42.9603,42.773,42.9033,11451.0
2020-04-03 14:00:00,52.65,52.91,52.51,52.59,13774.0,42.887,43.0988,42.773,42.8381,13774.0
2020-04-03 14:10:00,52.57,52.57,52.3,52.31,18463.0,42.8219,42.8219,42.6019,42.6101,18463.0
2020-04-03 14:20:00,52.32,52.71,52.26,52.67,16208.0,42.6182,42.9359,42.5693,42.9033,16208.0
2020-04-03 14:30:00,52.61,52.93,52.54,52.72,25426.0,42.8544,43.1151,42.7974,42.944,25426.0
2020-04-03 14:40:00,52.72,52.92,52.61,52.92,23348.0,42.944,43.107,42.8544,43.107,23348.0
2020-04-03 14:50:00,52.91,53.38,52.91,53.38,20980.0,43.0988,43.4817,43.0988,43.4817,20980.0
2020-04-03 15:00:00,53.31,53.59,53.13,53.22,19861.0,43.4246,43.6527,43.278,43.3513,19861.0
2020-04-03 15:10:00,53.24,53.93,53.19,53.82,46022.0,43.3676,43.9297,43.3269,43.8401,46022.0
2020-04-03 15:20:00,53.83,53.98,53.68,53.86,46012.0,43.8482,43.9704,43.726,43.8726,46012.0
2020-04-03 15:30:00,53.87,54.11,53.76,53.79,76624.0,43.8808,44.0763,43.7912,43.8156,76624.0
2020-04-03 15:40:00,53.83,53.93,53.52,53.66,111874.0,43.8482,43.9297,43.5957,43.7097,111874.0
2020-04-03 15:50:00,53.25,54.05,53.11,53.53,205441.0,43.3758,44.0274,43.2617,43.6038,205441.0
2020-04-06 09:30:00,56.95,56.99,55.9,56.3,86828.0,46.3897,46.4222,45.5344,45.8602,86828.0
2020-04-06 09:40:00,56.36,57.0,56.32,56.91,48838.0,45.9091,46.4304,45.8765,46.3571,48838.0
2020-04-06 09:50:00,56.72,58.2,56.63,57.95,75753.0,46.2023,47.4079,46.129,47.2042,75753.0
2020-04-06 10:00:00,58.08,58.11,57.64,57.74,48312.0,47.3101,47.3346,46.9517,47.0332,48312.0
2020-04-06 10:10:00,57.62,58.19,57.62,58.19,35421.0,46.9354,47.3997,46.9354,47.3997,35421.0
2020-04-06 10:20:00,58.09,58.62,57.64,57.67,38919.0,47.3183,47.75,46.9517,46.9762,38919.0
2020-04-06 10:30:00,57.67,57.8,56.93,57.12,42603.0,46.9762,47.082,46.3734,46.5281,42603.0
2020-04-06 10:40:00,57.07,57.24,56.25,56.34,47009.0,46.4874,46.6259,45.8195,45.8928,47009.0
2020-04-06 10:50:00,56.3,57.13,56.26,57.02,46092.0,45.8602,46.5363,45.8276,46.4467,46092.0
2020-04-06 11:00:00,57.09,57.35,56.63,57.35,49209.0,46.5037,46.7155,46.129,46.7155,49209.0
2020-04-06 11:10:00,57.26,57.79,57.26,57.43,36530.0,46.6422,47.0739,46.6422,46.7807,36530.0
2020-04-06 11:20:00,57.43,57.88,57.43,57.84,44034.0,46.7807,47.1472,46.7807,47.1146,44034.0
2020-04-06 11:30:00,57.88,58.39,57.85,58.13,53515.0,47.1472,47.5626,47.1228,47.3509,53515.0
2020-04-06 11:40:00,58.09,58.71,58.07,58.67,56182.0,47.3183,47.8233,47.302,47.7907,56182.0
2020-04-06 11:50:00,58.7,58.7,58.27,58.37,41001.0,47.8152,47.8152,47.4649,47.5464,41001.0
2020-04-06 12:00:00,58.4,58.62,58.29,58.54,30161.0,47.5708,47.75,47.4812,47.6848,30161.0
2020-04-06 12:10:00,58.42,58.84,58.41,58.66,36197.0,47.5871,47.9292,47.5789,47.7826,36197.0
2020-04-06 12:20:00,58.65,58.84,58.64,58.76,28558.0,47.7744,47.9292,47.7663,47.864,28558.0
2020-04-06 12:30:00,58.73,58.8,58.6,58.7,25304.0,47.8396,47.8966,47.7337,47.8152,25304.0
2020-04-06 12:40:00,58.74,58.81,58.62,58.65,30198.0,47.8477,47.9048,47.75,47.7744,30198.0
2020-04-06 12:50:00,58.67,59.06,58.55,59.05,27793.0,47.7907,48.1084,47.693,48.1003,27793.0
2020-04-06 13:00:00,59.07,59.12,58.8,58.88,15089.0,48.1165,48.1573,47.8966,47.9618,15089.0
2020-04-06 13:10:00,58.91,59.05,58.8,59.05,23868.0,47.9862,48.1003,47.8966,48.1003,23868.0
2020-04-06 13:20:00,59.0,59.29,58.99,59.17,22511.0,48.0595,48.2958,48.0514,48.198,22511.0
2020-04-06 13:30:00,59.17,59.43,59.11,59.36,23205.0,48.198,48.4098,48.1491,48.3528,23205.0
2020-04-06 13:40:00,59.36,59.59,59.21,59.47,28963.0,48.3528,48.5401,48.2306,48.4424,28963.0
2020-04-06 13:50:00,59.47,59.73,59.42,59.7,29384.0,48.4424,48.6542,48.4016,48.6297,29384.0
2020-04-06 14:00:00,59.68,59.69,59.03,59.03,49475.0,48.6134,48.6216,48.084,48.084,49475.0
2020-04-06 14:10:00,59.01,59.16,58.83,59.09,26935.0,48.0677,48.1899,47.9211,48.1328,26935.0
2020-04-06 14:20:00,59.14,59.51,59.09,59.42,26203.0,48.1736,48.475,48.1328,48.4016,26203.0
2020-04-06 14:30:00,59.38,59.55,59.16,59.41,21077.0,48.3691,48.5075,48.1899,48.3935,21077.0
2020-04-06 14:40:00,59.4,59.5,59.27,59.5,24780.0,48.3854,48.4668,48.2795,48.4668,24780.0
2020-04-06 14:50:00,59.52,59.56,59.4,59.47,24612.0,48.4831,48.5157,48.3854,48.4424,24612.0
2020-04-06 15:00:00,59.43,59.75,59.29,59.72,30564.0,48.4098,48.6705,48.2958,48.646,30564.0
2020-04-06 15:10:00,59.71,59.78,59.52,59.52,52115.0,48.6379,48.6949,48.4831,48.4831,52115.0
2020-04-06 15:20:00,59.46,59.94,59.45,59.91,52721.0,48.4342,48.8252,48.4261,48.8008,52721.0
2020-04-06 15:30:00,59.91,59.96,59.67,59.9,70244.0,48.8008,48.8415,48.6053,48.7926,70244.0
2020-04-06 15:40:00,59.9,59.99,59.69,59.82,109605.0,48.7926,48.866,48.6216,48.7275,109605.0
2020-04-06 15:50:00,59.81,60.69,59.81,60.09,313358.0,48.7193,49.4361,48.7193,48.9474,313358.0
2020-04-07 09:30:00,64.7,65.0,63.23,63.35,122527.0,52.7026,52.9469,51.5052,51.6029,122527.0
2020-04-07 09:40:00,63.31,64.97,63.29,64.24,55834.0,51.5703,52.9225,51.554,52.3279,55834.0
2020-04-07 09:50:00,64.23,65.11,64.12,65.11,72214.0,52.3197,53.0365,52.2301,53.0365,72214.0
2020-04-07 10:00:00,65.07,65.31,64.02,64.15,86528.0,53.004,53.1995,52.1487,52.2546,86528.0
2020-04-07 10:10:00,64.16,64.31,62.92,63.17,121128.0,52.2627,52.3849,51.2526,51.4563,121128.0
2020-04-07 10:20:00,63.14,63.32,62.12,62.28,70493.0,51.4318,51.5785,50.601,50.7313,70493.0
2020-04-07 10:30:00,62.31,63.98,62.18,63.64,71346.0,50.7557,52.1161,50.6499,51.8391,71346.0
2020-04-07 10:40:00,63.59,63.84,62.32,62.41,117622.0,51.7984,52.002,50.7639,50.8372,117622.0
2020-04-07 10:50:00,62.41,62.88,62.23,62.56,43100.0,50.8372,51.2201,50.6906,50.9594,43100.0
2020-04-07 11:00:00,62.64,63.59,62.48,63.33,27510.0,51.0246,51.7984,50.8942,51.5866,27510.0
2020-04-07 11:10:00,63.44,63.85,63.16,63.17,29115.0,51.6762,52.0102,51.4481,51.4563,29115.0
2020-04-07 11:20:00,63.19,63.19,62.49,63.02,34491.0,51.4726,51.4726,50.9024,51.3341,34491.0
2020-04-07 11:30:00,63.04,63.24,62.75,63.24,32879.0,51.3504,51.5133,51.1142,51.5133,32879.0
2020-04-07 11:40:00,63.29,63.67,63.16,63.38,28157.0,51.554,51.8636,51.4481,51.6273,28157.0
2020-04-07 11:50:00,63.42,63.44,62.89,62.91,29103.0,51.6599,51.6762,51.2282,51.2445,29103.0
2020-04-07 12:00:00,63.0,63.68,62.98,63.65,19229.0,51.3178,51.8717,51.3015,51.8473,19229.0
2020-04-07 12:10:00,63.56,64.07,63.47,64.07,29531.0,51.774,52.1894,51.7006,52.1894,29531.0
2020-04-07 12:20:00,64.03,64.04,63.62,64.02,21920.0,52.1568,52.165,51.8228,52.1487,21920.0
2020-04-07 12:30:00,64.02,64.31,63.59,63.63,46576.0,52.1487,52.3849,51.7984,51.831,46576.0
2020-04-07 12:40:00,63.63,63.87,63.55,63.75,19368.0,51.831,52.0265,51.7658,51.9287,19368.0
2020-04-07 12:50:00,63.74,63.87,63.56,63.61,20998.0,51.9206,52.0265,51.774,51.8147,20998.0
2020-04-07 13:00:00,63.61,63.73,63.43,63.47,14625.0,51.8147,51.9124,51.6681,51.7006,14625.0
2020-04-07 13:10:00,63.5,63.5,62.9,63.04,20975.0,51.7251,51.7251,51.2363,51.3504,20975.0
2020-04-07 13:20:00,63.06,63.22,62.9,63.18,17797.0,51.3667,51.497,51.2363,51.4644,17797.0
2020-04-07 13:30:00,63.18,63.34,63.09,63.25,30814.0,51.4644,51.5948,51.3911,51.5214,30814.0
2020-04-07 13:40:00,63.24,63.73,63.1,63.61,41532.0,51.5133,51.9124,51.3993,51.8147,41532.0
2020-04-07 13:50:00,63.53,63.53,63.13,63.24,32135.0,51.7495,51.7495,51.4237,51.5133,32135.0
2020-04-07 14:00:00,63.18,63.2,62.14,62.49,70372.0,51.4644,51.4807,50.6173,50.9024,70372.0
2020-04-07 14:10:00,62.45,62.88,62.45,62.51,26440.0,50.8698,51.2201,50.8698,50.9187,26440.0
2020-04-07 14:20:00,62.51,63.24,62.17,62.78,33873.0,50.9187,51.5133,50.6417,51.1386,33873.0
2020-04-07 14:30:00,62.76,63.03,62.59,62.62,21497.0,51.1223,51.3422,50.9838,51.0083,21497.0
2020-04-07 14:40:00,62.6,62.6,62.08,62.12,27778.0,50.992,50.992,50.5684,50.601,27778.0
2020-04-07 14:50:00,62.12,62.22,61.68,61.87,58848.0,50.601,50.6824,50.2426,50.3973,58848.0
2020-04-07 15:00:00,61.86,62.68,61.86,62.65,49091.0,50.3892,51.0571,50.3892,51.0327,49091.0
2020-04-07 15:10:00,62.6,63.0,61.93,61.94,36707.0,50.992,51.3178,50.4462,50.4544,36707.0
2020-04-07 15:20:00,61.93,62.19,61.6,61.98,21386.0,50.4462,50.658,50.1774,50.4869,21386.0
2020-04-07 15:30:00,61.97,62.3,61.67,62.06,64690.0,50.4788,50.7476,50.2344,50.5521,64690.0
2020-04-07 15:40:00,62.0,62.95,61.95,62.95,68920.0,50.5032,51.2771,50.4625,51.2771,68920.0
2020-04-07 15:50:00,63.11,63.11,61.7,61.76,155836.0,51.4074,51.4074,50.2589,50.3077,155836.0
2020-04-08 09:30:00,63.13,65.34,62.86,64.87,128886.0,51.4237,53.2239,51.2038,52.841,128886.0
2020-04-08 09:40:00,64.9,65.27,64.49,64.76,61623.0,52.8655,53.1669,52.5315,52.7514,61623.0
2020-04-08 09:50:00,64.76,64.94,64.0,64.1,35664.0,52.7514,52.8981,52.1324,52.2138,35664.0
2020-04-08 10:00:00,64.15,64.23,63.52,63.76,32381.0,52.2546,52.3197,51.7414,51.9369,32381.0
2020-04-08 10:10:00,63.79,63.99,63.69,63.91,28131.0,51.9613,52.1242,51.8799,52.0591,28131.0
2020-04-08 10:20:00,63.91,64.85,63.75,64.15,140770.0,52.0591,52.8248,51.9287,52.2546,140770.0
2020-04-08 10:30:00,64.22,64.34,63.76,63.85,92080.0,52.3116,52.4093,51.9369,52.0102,92080.0
2020-04-08 10:40:00,63.99,64.08,62.54,62.93,80463.0,52.1242,52.1975,50.9431,51.2608,80463.0
2020-04-08 10:50:00,62.94,63.3,62.69,62.99,166317.0,51.2689,51.5622,51.0653,51.3097,166317.0
2020-04-08 11:00:00,62.95,63.34,62.88,63.13,97038.0,51.2771,51.5948,51.2201,51.4237,97038.0
2020-04-08 11:10:00,63.14,64.12,63.14,63.88,47200.0,51.4318,52.2301,51.4318,52.0346,47200.0
2020-04-08 11:20:00,63.97,64.36,63.87,64.19,35505.0,52.1079,52.4256,52.0265,52.2871,35505.0
2020-04-08 11:30:00,64.23,64.34,63.96,64.15,53506.0,52.3197,52.4093,52.0998,52.2546,53506.0
2020-04-08 11:40:00,64.2,64.21,63.87,63.95,59011.0,52.2953,52.3034,52.0265,52.0916,59011.0
2020-04-08 11:50:00,63.88,63.89,63.58,63.74,27401.0,52.0346,52.0428,51.7903,51.9206,27401.0
2020-04-08 12:00:00,63.74,63.74,63.4,63.53,39525.0,51.9206,51.9206,51.6436,51.7495,39525.0
2020-04-08 12:10:00,63.5,63.83,63.3,63.79,49704.0,51.7251,51.9939,51.5622,51.9613,49704.0
2020-04-08 12:20:00,63.75,63.91,63.7,63.73,28198.0,51.9287,52.0591,51.888,51.9124,28198.0
2020-04-08 12:30:00,63.77,63.86,63.37,63.77,46118.0,51.945,52.0183,51.6192,51.945,46118.0
2020-04-08 12:40:00,63.74,63.83,63.56,63.61,41683.0,51.9206,51.9939,51.774,51.8147,41683.0
2020-04-08 12:50:00,63.6,63.7,63.32,63.57,31076.0,51.8065,51.888,51.5785,51.7821,31076.0
2020-04-08 13:00:00,63.62,63.85,63.37,63.68,45718.0,51.8228,52.0102,51.6192,51.8717,45718.0
2020-04-08 13:10:00,63.68,63.78,63.58,63.62,23502.0,51.8717,51.9532,51.7903,51.8228,23502.0
2020-04-08 13:20:00,63.63,63.92,63.61,63.81,27078.0,51.831,52.0672,51.8147,51.9776,27078.0
2020-04-08 13:30:00,63.84,63.96,63.6,63.67,31947.0,52.002,52.0998,51.8065,51.8636,31947.0
2020-04-08 13:40:00,63.71,63.89,63.62,63.7,22975.0,51.8961,52.0428,51.8228,51.888,22975.0
2020-04-08 13:50:00,63.72,63.95,63.67,63.84,37278.0,51.9043,52.0916,51.8636,52.002,37278.0
2020-04-08 14:00:00,63.92,64.21,63.51,63.64,58860.0,52.0672,52.3034,51.7332,51.8391,58860.0
2020-04-08 14:10:00,63.65,63.68,63.12,63.38,73029.0,51.8473,51.8717,51.4155,51.6273,73029.0
2020-04-08 14:20:00,63.38,63.76,63.16,63.76,51721.0,51.6273,51.9369,51.4481,51.9369,51721.0
2020-04-08 14:30:00,63.76,63.95,63.6,63.69,72199.0,51.9369,52.0916,51.8065,51.8799,72199.0
2020-04-08 14:40:00,63.67,64.4,63.63,63.8,68320.0,51.8636,52.4582,51.831,51.9695,68320.0
2020-04-08 14:50:00,63.83,64.1,63.83,63.99,26931.0,51.9939,52.2138,51.9939,52.1242,26931.0
2020-04-08 15:00:00,63.97,64.15,63.83,64.06,34133.0,52.1079,52.2546,51.9939,52.1812,34133.0
2020-04-08 15:10:00,64.01,64.04,63.78,63.94,36924.0,52.1405,52.165,51.9532,52.0835,36924.0
2020-04-08 15:20:00,63.96,64.01,63.6,63.89,50170.0,52.0998,52.1405,51.8065,52.0428,50170.0
2020-04-08 15:30:00,63.91,64.29,63.63,63.83,60446.0,52.0591,52.3686,51.831,51.9939,60446.0
2020-04-08 15:40:00,63.83,64.26,63.47,64.25,106777.0,51.9939,52.3442,51.7006,52.336,106777.0
2020-04-08 15:50:00,64.27,64.86,64.27,64.43,253644.0,52.3523,52.8329,52.3523,52.4826,253644.0
2020-04-09 09:30:00,65.94,66.94,65.09,65.55,115264.0,53.7126,54.5272,53.0202,53.395,115264.0
2020-04-09 09:40:00,65.54,67.5,65.32,67.38,70621.0,53.3868,54.9834,53.2076,54.8856,70621.0
2020-04-09 09:50:00,67.26,67.9,67.06,67.85,42649.0,54.7879,55.3092,54.6249,55.2685,42649.0
2020-04-09 10:00:00,67.84,67.99,67.12,67.23,43206.0,55.2603,55.3825,54.6738,54.7634,43206.0
2020-04-09 10:10:00,67.18,67.46,66.88,66.97,35961.0,54.7227,54.9508,54.4783,54.5516,35961.0
2020-04-09 10:20:00,66.97,67.1,66.26,66.95,37716.0,54.5516,54.6575,53.9733,54.5353,37716.0
2020-04-09 10:30:00,66.95,67.0,66.38,67.0,29010.0,54.5353,54.5761,54.071,54.5761,29010.0
2020-04-09 10:40:00,66.98,67.2,66.25,66.25,33878.0,54.5598,54.739,53.9651,53.9651,33878.0
2020-04-09 10:50:00,66.24,66.25,65.68,65.98,44704.0,53.957,53.9651,53.5008,53.7452,44704.0
2020-04-09 11:00:00,65.98,66.04,65.15,65.32,58083.0,53.7452,53.7941,53.0691,53.2076,58083.0
2020-04-09 11:10:00,65.4,65.4,64.75,65.11,51966.0,53.2728,53.2728,52.7433,53.0365,51966.0
2020-04-09 11:20:00,65.14,65.55,65.09,65.54,54519.0,53.061,53.395,53.0202,53.3868,54519.0
2020-04-09 11:30:00,65.61,66.16,65.39,66.1,49984.0,53.4438,53.8918,53.2646,53.843,49984.0
2020-04-09 11:40:00,66.16,66.17,65.65,65.93,55083.0,53.8918,53.9,53.4764,53.7045,55083.0
2020-04-09 11:50:00,65.98,66.94,65.8,66.85,92098.0,53.7452,54.5272,53.5986,54.4539,92098.0
2020-04-09 12:00:00,66.9,67.17,66.83,66.87,30417.0,54.4946,54.7146,54.4376,54.4702,30417.0
2020-04-09 12:10:00,66.92,67.5,66.82,67.45,27791.0,54.5109,54.9834,54.4295,54.9426,27791.0
2020-04-09 12:20:00,67.4,67.55,66.86,66.86,41396.0,54.9019,55.0241,54.462,54.462,41396.0
2020-04-09 12:30:00,66.9,67.11,66.78,67.08,37350.0,54.4946,54.6657,54.3969,54.6412,37350.0
2020-04-09 12:40:00,67.14,67.77,67.05,67.68,41040.0,54.6901,55.2033,54.6168,55.13,41040.0
2020-04-09 12:50:00,67.63,68.02,67.55,67.95,56104.0,55.0893,55.4069,55.0241,55.3499,56104.0
2020-04-09 13:00:00,67.98,68.09,67.76,67.89,37086.0,55.3744,55.464,55.1951,55.301,37086.0
2020-04-09 13:10:00,67.85,67.85,67.36,67.47,21597.0,55.2685,55.2685,54.8693,54.9589,21597.0
2020-04-09 13:20:00,67.47,67.71,67.38,67.48,33698.0,54.9589,55.1544,54.8856,54.9671,33698.0
2020-04-09 13:30:00,67.52,67.6,67.08,67.1,23318.0,54.9997,55.0648,54.6412,54.6575,23318.0
2020-04-09 13:40:00,67.14,67.46,66.77,66.78,37058.0,54.6901,54.9508,54.3887,54.3969,37058.0
2020-04-09 13:50:00,66.8,67.32,66.71,67.24,19468.0,54.4132,54.8367,54.3398,54.7716,19468.0
2020-04-09 14:00:00,67.28,67.37,66.52,66.7,25376.0,54.8042,54.8775,54.1851,54.3317,25376.0
2020-04-09 14:10:00,66.73,66.85,66.41,66.55,17437.0,54.3561,54.4539,54.0955,54.2095,17437.0
2020-04-09 14:20:00,66.5,66.61,66.21,66.23,15704.0,54.1688,54.2584,53.9326,53.9489,15704.0
2020-04-09 14:30:00,66.23,66.58,66.19,66.36,19649.0,53.9489,54.234,53.9163,54.0548,19649.0
2020-04-09 14:40:00,66.36,66.46,65.57,65.68,24909.0,54.0548,54.1362,53.4112,53.5008,24909.0
2020-04-09 14:50:00,65.75,65.75,65.2,65.58,27656.0,53.5579,53.5579,53.1099,53.4194,27656.0
2020-04-09 15:00:00,65.62,65.65,65.25,65.64,38405.0,53.452,53.4764,53.1506,53.4683,38405.0
2020-04-09 15:10:00,65.64,66.02,65.47,65.77,33443.0,53.4683,53.7778,53.3298,53.5742,33443.0
2020-04-09 15:20:00,65.81,66.15,65.51,66.14,29442.0,53.6067,53.8837,53.3624,53.8755,29442.0
2020-04-09 15:30:00,66.19,66.29,65.75,66.0,59445.0,53.9163,53.9977,53.5579,53.7615,59445.0
2020-04-09 15:40:00,66.01,66.26,65.78,65.82,60499.0,53.7697,53.9733,53.5823,53.6149,60499.0
2020-04-09 15:50:00,65.82,66.23,65.69,65.95,160270.0,53.6149,53.9489,53.509,53.7208,160270.0
2020-04-13 09:30:00,65.6,65.95,64.72,65.01,47707.0,53.4357,53.7208,52.7189,52.9551,47707.0
2020-04-13 09:40:00,65.22,65.63,64.9,65.05,39521.0,53.1261,53.4601,52.8655,52.9877,39521.0
2020-04-13 09:50:00,65.12,66.32,64.94,66.25,44334.0,53.0447,54.0222,52.8981,53.9651,44334.0
2020-04-13 10:00:00,66.25,66.97,66.15,66.36,59808.0,53.9651,54.5516,53.8837,54.0548,59808.0
2020-04-13 10:10:00,66.23,66.69,65.79,65.81,58269.0,53.9489,54.3236,53.5904,53.6067,58269.0
2020-04-13 10:20:00,65.81,66.05,65.49,65.95,63935.0,53.6067,53.8022,53.3461,53.7208,63935.0
2020-04-13 10:30:00,65.9,66.74,65.69,66.7,63130.0,53.68,54.3643,53.509,54.3317,63130.0
2020-04-13 10:40:00,66.67,66.9,66.48,66.62,79255.0,54.3073,54.4946,54.1525,54.2665,79255.0
2020-04-13 10:50:00,66.6,66.7,66.41,66.5,59204.0,54.2502,54.3317,54.0955,54.1688,59204.0
2020-04-13 11:00:00,66.52,66.69,66.42,66.69,42089.0,54.1851,54.3236,54.1036,54.3236,42089.0
2020-04-13 11:10:00,66.69,67.5,66.68,67.31,56875.0,54.3236,54.9834,54.3154,54.8286,56875.0
2020-04-13 11:20:00,67.34,67.46,66.93,67.26,48098.0,54.853,54.9508,54.5191,54.7879,48098.0
2020-04-13 11:30:00,67.25,67.38,67.04,67.18,61153.0,54.7797,54.8856,54.6087,54.7227,61153.0
2020-04-13 11:40:00,67.23,67.24,66.76,66.83,111932.0,54.7634,54.7716,54.3806,54.4376,111932.0
2020-04-13 11:50:00,66.83,67.03,66.66,66.86,45983.0,54.4376,54.6005,54.2991,54.462,45983.0
2020-04-13 12:00:00,66.83,67.46,66.81,67.42,36423.0,54.4376,54.9508,54.4213,54.9182,36423.0
2020-04-13 12:10:00,67.46,67.91,67.46,67.63,42984.0,54.9508,55.3173,54.9508,55.0893,42984.0
2020-04-13 12:20:00,67.63,67.88,67.55,67.67,63661.0,55.0893,55.2929,55.0241,55.1218,63661.0
2020-04-13 12:30:00,67.67,67.67,66.96,67.14,34244.0,55.1218,55.1218,54.5435,54.6901,34244.0
2020-04-13 12:40:00,67.13,67.36,66.99,67.26,23150.0,54.682,54.8693,54.5679,54.7879,23150.0
2020-04-13 12:50:00,67.24,67.26,66.86,67.21,41943.0,54.7716,54.7879,54.462,54.7471,41943.0
2020-04-13 13:00:00,67.11,67.38,67.03,67.38,46053.0,54.6657,54.8856,54.6005,54.8856,46053.0
2020-04-13 13:10:00,67.41,67.7,67.16,67.48,64699.0,54.91,55.1463,54.7064,54.9671,64699.0
2020-04-13 13:20:00,67.53,67.89,67.39,67.79,34318.0,55.0078,55.301,54.8938,55.2196,34318.0
2020-04-13 13:30:00,67.77,67.85,67.58,67.78,35052.0,55.2033,55.2685,55.0485,55.2114,35052.0
2020-04-13 13:40:00,67.75,68.15,67.68,67.88,31660.0,55.187,55.5128,55.13,55.2929,31660.0
2020-04-13 13:50:00,67.8,68.18,67.79,68.0,30096.0,55.2277,55.5373,55.2196,55.3906,30096.0
2020-04-13 14:00:00,68.05,68.14,67.88,67.89,24425.0,55.4314,55.5047,55.2929,55.301,24425.0
2020-04-13 14:10:00,67.89,67.92,67.48,67.86,38566.0,55.301,55.3255,54.9671,55.2766,38566.0
2020-04-13 14:20:00,67.9,68.09,67.78,68.01,43315.0,55.3092,55.464,55.2114,55.3988,43315.0
2020-04-13 14:30:00,68.07,68.29,68.02,68.15,36488.0,55.4477,55.6269,55.4069,55.5128,36488.0
2020-04-13 14:40:00,68.15,68.4,67.93,68.37,42379.0,55.5128,55.7165,55.3336,55.692,42379.0
2020-04-13 14:50:00,68.3,68.5,68.16,68.5,53512.0,55.635,55.7979,55.521,55.7979,53512.0
2020-04-13 15:00:00,68.51,68.51,68.13,68.41,39871.0,55.8061,55.8061,55.4965,55.7246,39871.0
2020-04-13 15:10:00,68.4,68.73,68.22,68.73,40918.0,55.7165,55.9853,55.5698,55.9853,40918.0
2020-04-13 15:20:00,68.65,68.71,68.11,68.37,68119.0,55.9201,55.969,55.4802,55.692,68119.0
2020-04-13 15:30:00,68.4,68.59,68.12,68.43,84907.0,55.7165,55.8712,55.4884,55.7409,84907.0
2020-04-13 15:40:00,68.38,68.72,68.24,68.66,111360.0,55.7002,55.9771,55.5861,55.9283,111360.0
2020-04-13 15:50:00,68.67,68.7,68.23,68.36,255676.0,55.9364,55.9608,55.578,55.6839,255676.0
2020-04-14 09:30:00,69.49,69.97,68.91,69.53,93525.0,56.6043,56.9953,56.1319,56.6369,93525.0
2020-04-14 09:40:00,69.63,69.68,69.08,69.66,40724.0,56.7184,56.7591,56.2704,56.7428,40724.0
2020-04-14 09:50:00,69.75,69.91,69.28,69.34,43330.0,56.8161,56.9465,56.4333,56.4822,43330.0
2020-04-14 10:00:00,69.34,69.44,69.06,69.33,38164.0,56.4822,56.5636,56.2541,56.474,38164.0
2020-04-14 10:10:00,69.32,69.83,69.32,69.71,46180.0,56.4659,56.8813,56.4659,56.7836,46180.0
2020-04-14 10:20:00,69.76,69.93,69.22,69.33,41527.0,56.8243,56.9628,56.3844,56.474,41527.0
2020-04-14 10:30:00,69.32,69.34,68.79,68.8,51546.0,56.4659,56.4822,56.0342,56.0423,51546.0
2020-04-14 10:40:00,68.83,69.53,68.81,69.44,52878.0,56.0667,56.6369,56.0504,56.5636,52878.0
2020-04-14 10:50:00,69.48,69.58,68.99,69.1,35321.0,56.5962,56.6777,56.1971,56.2867,35321.0
2020-04-14 11:00:00,69.06,69.19,68.29,68.59,56399.0,56.2541,56.36,55.6269,55.8712,56399.0
2020-04-14 11:10:00,68.67,68.77,68.11,68.13,69069.0,55.9364,56.0179,55.4802,55.4965,69069.0
2020-04-14 11:20:00,68.19,68.59,68.03,68.46,59882.0,55.5454,55.8712,55.4151,55.7653,59882.0
2020-04-14 11:30:00,68.48,68.89,68.46,68.72,36974.0,55.7816,56.1156,55.7653,55.9771,36974.0
2020-04-14 11:40:00,68.73,68.89,68.59,68.81,59114.0,55.9853,56.1156,55.8712,56.0504,59114.0
2020-04-14 11:50:00,68.82,69.09,68.78,69.02,58267.0,56.0586,56.2785,56.026,56.2215,58267.0
2020-04-14 12:00:00,69.02,69.54,68.97,69.25,44060.0,56.2215,56.6451,56.1808,56.4089,44060.0
2020-04-14 12:10:00,69.25,69.33,68.81,68.93,60511.0,56.4089,56.474,56.0504,56.1482,60511.0
2020-04-14 12:20:00,68.94,69.03,68.74,68.88,28063.0,56.1563,56.2296,55.9934,56.1075,28063.0
2020-04-14 12:30:00,68.9,69.06,68.83,68.86,25898.0,56.1238,56.2541,56.0667,56.0912,25898.0
2020-04-14 12:40:00,68.89,68.95,68.57,68.64,22530.0,56.1156,56.1645,55.8549,55.912,22530.0
2020-04-14 12:50:00,68.68,69.13,68.68,68.89,25147.0,55.9445,56.3111,55.9445,56.1156,25147.0
2020-04-14 13:00:00,68.89,69.02,68.66,69.02,21247.0,56.1156,56.2215,55.9283,56.2215,21247.0
2020-04-14 13:10:00,69.02,69.2,69.0,69.05,19657.0,56.2215,56.3681,56.2052,56.2459,19657.0
2020-04-14 13:20:00,69.03,69.47,69.02,69.47,26254.0,56.2296,56.5881,56.2215,56.5881,26254.0
2020-04-14 13:30:00,69.48,69.72,69.47,69.65,34697.0,56.5962,56.7917,56.5881,56.7347,34697.0
2020-04-14 13:40:00,69.67,69.74,69.51,69.69,28797.0,56.751,56.808,56.6206,56.7673,28797.0
2020-04-14 13:50:00,69.66,69.7,69.49,69.49,18162.0,56.7428,56.7754,56.6043,56.6043,18162.0
2020-04-14 14:00:00,69.42,69.42,69.07,69.28,31513.0,56.5473,56.5473,56.2622,56.4333,31513.0
2020-04-14 14:10:00,69.24,69.56,69.24,69.53,25122.0,56.4007,56.6614,56.4007,56.6369,25122.0
2020-04-14 14:20:00,69.53,69.68,69.52,69.64,30898.0,56.6369,56.7591,56.6288,56.7265,30898.0
2020-04-14 14:30:00,69.64,69.67,69.14,69.23,35844.0,56.7265,56.751,56.3193,56.3926,35844.0
2020-04-14 14:40:00,69.27,69.34,68.87,68.91,37873.0,56.4251,56.4822,56.0993,56.1319,37873.0
2020-04-14 14:50:00,68.91,69.22,68.9,69.16,47722.0,56.1319,56.3844,56.1238,56.3355,47722.0
2020-04-14 15:00:00,69.17,69.17,68.89,69.01,47713.0,56.3437,56.3437,56.1156,56.2134,47713.0
2020-04-14 15:10:00,69.02,69.15,68.85,69.08,40255.0,56.2215,56.3274,56.083,56.2704,40255.0
2020-04-14 15:20:00,69.08,69.5,68.96,69.5,36647.0,56.2704,56.6125,56.1726,56.6125,36647.0
2020-04-14 15:30:00,69.47,69.75,69.42,69.55,73707.0,56.5881,56.8161,56.5473,56.6532,73707.0
2020-04-14 15:40:00,69.56,69.9,69.54,69.88,104221.0,56.6614,56.9383,56.6451,56.922,104221.0
2020-04-14 15:50:00,69.91,69.96,69.72,69.84,308654.0,56.9465,56.9872,56.7917,56.8894,308654.0
2020-04-15 09:30:00,66.72,67.92,66.6,67.22,183992.0,54.348,55.3255,54.2502,54.7553,183992.0
2020-04-15 09:40:00,67.23,67.39,66.41,66.48,83823.0,54.7634,54.8938,54.0955,54.1525,83823.0
2020-04-15 09:50:00,66.48,66.55,65.31,66.02,101820.0,54.1525,54.2095,53.1995,53.7778,101820.0
2020-04-15 10:00:00,66.03,66.42,65.92,66.15,42157.0,53.7859,54.1036,53.6963,53.8837,42157.0
2020-04-15 10:10:00,66.17,66.25,65.87,65.88,26188.0,53.9,53.9651,53.6556,53.6638,26188.0
2020-04-15 10:20:00,65.9,66.1,65.86,66.02,19009.0,53.68,53.843,53.6475,53.7778,19009.0
2020-04-15 10:30:00,65.97,66.19,65.55,65.58,32123.0,53.7371,53.9163,53.395,53.4194,32123.0
2020-04-15 10:40:00,65.65,65.68,65.32,65.43,39298.0,53.4764,53.5008,53.2076,53.2972,39298.0
2020-04-15 10:50:00,65.42,65.52,65.25,65.28,62740.0,53.2891,53.3705,53.1506,53.175,62740.0
2020-04-15 11:00:00,65.31,65.35,64.73,64.73,101022.0,53.1995,53.232,52.727,52.727,101022.0
2020-04-15 11:10:00,64.71,64.92,64.5,64.65,132758.0,52.7107,52.8818,52.5397,52.6618,132758.0
2020-04-15 11:20:00,64.58,64.66,64.3,64.61,56909.0,52.6048,52.67,52.3767,52.6293,56909.0
2020-04-15 11:30:00,64.59,64.85,64.5,64.53,47711.0,52.613,52.8248,52.5397,52.5641,47711.0
2020-04-15 11:40:00,64.5,64.74,64.4,64.68,42814.0,52.5397,52.7352,52.4582,52.6863,42814.0
2020-04-15 11:50:00,64.73,64.88,64.69,64.79,45107.0,52.727,52.8492,52.6944,52.7759,45107.0
2020-04-15 12:00:00,64.81,64.9,64.65,64.7,38546.0,52.7922,52.8655,52.6618,52.7026,38546.0
2020-04-15 12:10:00,64.74,64.85,64.67,64.82,25080.0,52.7352,52.8248,52.6781,52.8003,25080.0
2020-04-15 12:20:00,64.84,65.29,64.81,65.29,53876.0,52.8166,53.1832,52.7922,53.1832,53876.0
2020-04-15 12:30:00,65.3,65.61,65.22,65.59,21172.0,53.1913,53.4438,53.1261,53.4275,21172.0
2020-04-15 12:40:00,65.59,65.92,65.58,65.69,40171.0,53.4275,53.6963,53.4194,53.509,40171.0
2020-04-15 12:50:00,65.64,65.78,65.3,65.3,34239.0,53.4683,53.5823,53.1913,53.1913,34239.0
2020-04-15 13:00:00,65.29,65.34,65.05,65.31,32210.0,53.1832,53.2239,52.9877,53.1995,32210.0
2020-04-15 13:10:00,65.32,65.51,65.19,65.47,18290.0,53.2076,53.3624,53.1017,53.3298,18290.0
2020-04-15 13:20:00,65.47,65.55,65.24,65.27,29634.0,53.3298,53.395,53.1424,53.1669,29634.0
2020-04-15 13:30:00,65.27,65.27,64.82,64.82,25351.0,53.1669,53.1669,52.8003,52.8003,25351.0
2020-04-15 13:40:00,64.85,65.0,64.73,64.99,34193.0,52.8248,52.9469,52.727,52.9388,34193.0
2020-04-15 13:50:00,64.97,65.13,64.96,65.11,29393.0,52.9225,53.0528,52.9144,53.0365,29393.0
2020-04-15 14:00:00,65.14,65.43,65.13,65.39,22781.0,53.061,53.2972,53.0528,53.2646,22781.0
2020-04-15 14:10:00,65.36,65.56,65.36,65.51,18395.0,53.2402,53.4031,53.2402,53.3624,18395.0
2020-04-15 14:20:00,65.46,65.58,65.27,65.41,30899.0,53.3216,53.4194,53.1669,53.2809,30899.0
2020-04-15 14:30:00,65.43,65.78,65.36,65.73,19446.0,53.2972,53.5823,53.2402,53.5416,19446.0
2020-04-15 14:40:00,65.72,65.8,65.53,65.75,15445.0,53.5334,53.5986,53.3787,53.5579,15445.0
2020-04-15 14:50:00,65.77,65.83,65.55,65.81,25194.0,53.5742,53.623,53.395,53.6067,25194.0
2020-04-15 15:00:00,65.82,65.82,65.21,65.23,38183.0,53.6149,53.6149,53.118,53.1343,38183.0
2020-04-15 15:10:00,65.19,65.32,65.04,65.18,36932.0,53.1017,53.2076,52.9795,53.0936,36932.0
2020-04-15 15:20:00,65.17,65.19,64.73,64.86,67674.0,53.0854,53.1017,52.727,52.8329,67674.0
2020-04-15 15:30:00,64.84,64.93,64.61,64.63,58475.0,52.8166,52.8899,52.6293,52.6455,58475.0
2020-04-15 15:40:00,64.67,65.06,64.57,64.95,81476.0,52.6781,52.9958,52.5967,52.9062,81476.0
2020-04-15 15:50:00,64.72,64.94,64.44,64.78,215494.0,52.7189,52.8981,52.4908,52.7677,215494.0
2020-04-16 09:30:00,64.58,65.39,64.42,64.63,61965.0,52.6048,53.2646,52.4745,52.6455,61965.0
2020-04-16 09:40:00,64.7,65.11,64.25,64.38,28979.0,52.7026,53.0365,52.336,52.4419,28979.0
2020-04-16 09:50:00,64.39,64.72,64.2,64.21,22965.0,52.4501,52.7189,52.2953,52.3034,22965.0
2020-04-16 10:00:00,64.16,64.39,63.59,64.31,58394.0,52.2627,52.4501,51.7984,52.3849,58394.0
2020-04-16 10:10:00,64.25,64.38,64.06,64.06,20806.0,52.336,52.4419,52.1812,52.1812,20806.0
2020-04-16 10:20:00,64.05,64.44,63.96,64.38,20102.0,52.1731,52.4908,52.0998,52.4419,20102.0
2020-04-16 10:30:00,64.44,64.46,64.16,64.29,19928.0,52.4908,52.5071,52.2627,52.3686,19928.0
2020-04-16 10:40:00,64.27,64.83,64.23,64.79,20875.0,52.3523,52.8085,52.3197,52.7759,20875.0
2020-04-16 10:50:00,64.73,65.06,64.67,65.03,20700.0,52.727,52.9958,52.6781,52.9714,20700.0
2020-04-16 11:00:00,65.08,65.48,65.02,65.38,45659.0,53.0121,53.3379,52.9632,53.2565,45659.0
2020-04-16 11:10:00,65.36,65.36,65.04,65.21,14579.0,53.2402,53.2402,52.9795,53.118,14579.0
2020-04-16 11:20:00,65.24,65.25,65.0,65.0,17557.0,53.1424,53.1506,52.9469,52.9469,17557.0
2020-04-16 11:30:00,65.02,65.29,65.0,65.29,23277.0,52.9632,53.1832,52.9469,53.1832,23277.0
2020-04-16 11:40:00,65.28,65.52,65.17,65.31,27875.0,53.175,53.3705,53.0854,53.1995,27875.0
2020-04-16 11:50:00,65.38,65.73,65.24,65.58,17454.0,53.2565,53.5416,53.1424,53.4194,17454.0
2020-04-16 12:00:00,65.59,65.63,65.3,65.39,17551.0,53.4275,53.4601,53.1913,53.2646,17551.0
2020-04-16 12:10:00,65.36,65.42,64.72,64.75,38782.0,53.2402,53.2891,52.7189,52.7433,38782.0
2020-04-16 12:20:00,64.79,64.97,64.72,64.86,13621.0,52.7759,52.9225,52.7189,52.8329,13621.0
2020-04-16 12:30:00,64.77,64.78,64.43,64.58,12846.0,52.7596,52.7677,52.4826,52.6048,12846.0
2020-04-16 12:40:00,64.58,64.92,64.58,64.87,15097.0,52.6048,52.8818,52.6048,52.841,15097.0
2020-04-16 12:50:00,64.86,65.06,64.78,65.05,13135.0,52.8329,52.9958,52.7677,52.9877,13135.0
2020-04-16 13:00:00,65.06,65.3,65.02,65.11,23908.0,52.9958,53.1913,52.9632,53.0365,23908.0
2020-04-16 13:10:00,65.1,65.12,64.73,64.91,24359.0,53.0284,53.0447,52.727,52.8736,24359.0
2020-04-16 13:20:00,64.92,65.0,64.83,64.93,12576.0,52.8818,52.9469,52.8085,52.8899,12576.0
2020-04-16 13:30:00,64.95,65.08,64.88,64.88,13358.0,52.9062,53.0121,52.8492,52.8492,13358.0
2020-04-16 13:40:00,64.89,65.02,64.82,65.01,11107.0,52.8573,52.9632,52.8003,52.9551,11107.0
2020-04-16 13:50:00,64.98,65.01,64.67,64.76,18585.0,52.9306,52.9551,52.6781,52.7514,18585.0
2020-04-16 14:00:00,64.71,65.07,64.61,65.07,10728.0,52.7107,53.004,52.6293,53.004,10728.0
2020-04-16 14:10:00,65.01,65.16,64.93,64.96,18721.0,52.9551,53.0773,52.8899,52.9144,18721.0
2020-04-16 14:20:00,64.94,65.02,64.81,64.94,19723.0,52.8981,52.9632,52.7922,52.8981,19723.0
2020-04-16 14:30:00,65.0,65.07,64.89,64.97,16178.0,52.9469,53.004,52.8573,52.9225,16178.0
2020-04-16 14:40:00,64.92,64.96,64.72,64.86,18383.0,52.8818,52.9144,52.7189,52.8329,18383.0
2020-04-16 14:50:00,64.88,64.91,64.74,64.79,10565.0,52.8492,52.8736,52.7352,52.7759,10565.0
2020-04-16 15:00:00,64.82,64.83,64.68,64.68,15105.0,52.8003,52.8085,52.6863,52.6863,15105.0
2020-04-16 15:10:00,64.71,64.77,64.58,64.72,16343.0,52.7107,52.7596,52.6048,52.7189,16343.0
2020-04-16 15:20:00,64.71,64.95,64.63,64.83,37331.0,52.7107,52.9062,52.6455,52.8085,37331.0
2020-04-16 15:30:00,64.84,65.17,64.78,65.03,48521.0,52.8166,53.0854,52.7677,52.9714,48521.0
2020-04-16 15:40:00,65.05,65.05,64.87,64.98,50267.0,52.9877,52.9877,52.841,52.9306,50267.0
2020-04-16 15:50:00,65.0,65.14,64.81,64.97,153997.0,52.9469,53.061,52.7922,52.9225,153997.0
2020-04-17 09:30:00,67.35,68.74,67.25,68.65,155978.0,54.8612,55.9934,54.7797,55.9201,155978.0
2020-04-17 09:40:00,68.67,68.9,68.31,68.7,108772.0,55.9364,56.1238,55.6432,55.9608,108772.0
2020-04-17 09:50:00,68.67,69.19,68.52,69.03,82013.0,55.9364,56.36,55.8142,56.2296,82013.0
2020-04-17 10:00:00,69.03,69.03,68.17,68.42,75252.0,56.2296,56.2296,55.5291,55.7328,75252.0
2020-04-17 10:10:00,68.47,68.55,67.86,68.14,63096.0,55.7735,55.8387,55.2766,55.5047,63096.0
2020-04-17 10:20:00,68.1,68.48,68.03,68.15,79964.0,55.4721,55.7816,55.4151,55.5128,79964.0
2020-04-17 10:30:00,68.13,68.45,68.03,68.34,78914.0,55.4965,55.7572,55.4151,55.6676,78914.0
2020-04-17 10:40:00,68.33,68.54,68.15,68.19,51194.0,55.6595,55.8305,55.5128,55.5454,51194.0
2020-04-17 10:50:00,68.2,68.77,68.2,68.53,50999.0,55.5536,56.0179,55.5536,55.8224,50999.0
2020-04-17 11:00:00,68.5,68.76,68.43,68.71,55672.0,55.7979,56.0097,55.7409,55.969,55672.0
2020-04-17 11:10:00,68.67,68.81,68.59,68.78,37441.0,55.9364,56.0504,55.8712,56.026,37441.0
2020-04-17 11:20:00,68.81,69.3,68.78,68.93,59160.0,56.0504,56.4496,56.026,56.1482,59160.0
2020-04-17 11:30:00,68.9,69.42,68.9,69.28,75844.0,56.1238,56.5473,56.1238,56.4333,75844.0
2020-04-17 11:40:00,69.32,69.41,68.98,69.12,59117.0,56.4659,56.5392,56.1889,56.303,59117.0
2020-04-17 11:50:00,69.09,69.34,68.92,69.14,34080.0,56.2785,56.4822,56.14,56.3193,34080.0
2020-04-17 12:00:00,69.16,69.29,69.06,69.09,47813.0,56.3355,56.4414,56.2541,56.2785,47813.0
2020-04-17 12:10:00,69.02,69.38,69.02,69.36,28920.0,56.2215,56.5147,56.2215,56.4985,28920.0
2020-04-17 12:20:00,69.36,69.4,69.11,69.13,29730.0,56.4985,56.531,56.2948,56.3111,29730.0
2020-04-17 12:30:00,69.15,69.47,69.1,69.47,12368.0,56.3274,56.5881,56.2867,56.5881,12368.0
2020-04-17 12:40:00,69.46,69.66,69.36,69.61,27934.0,56.5799,56.7428,56.4985,56.7021,27934.0
2020-04-17 12:50:00,69.63,69.63,69.44,69.44,11888.0,56.7184,56.7184,56.5636,56.5636,11888.0
2020-04-17 13:00:00,69.43,69.62,69.39,69.6,18174.0,56.5555,56.7102,56.5229,56.694,18174.0
2020-04-17 13:10:00,69.59,69.97,69.57,69.9,58133.0,56.6858,56.9953,56.6695,56.9383,58133.0
2020-04-17 13:20:00,69.9,69.95,69.74,69.74,59238.0,56.9383,56.9791,56.808,56.808,59238.0
2020-04-17 13:30:00,69.75,69.84,69.64,69.83,30032.0,56.8161,56.8894,56.7265,56.8813,30032.0
2020-04-17 13:40:00,69.78,69.85,69.21,69.23,39375.0,56.8406,56.8976,56.3763,56.3926,39375.0
2020-04-17 13:50:00,69.23,69.43,69.22,69.43,24234.0,56.3926,56.5555,56.3844,56.5555,24234.0
2020-04-17 14:00:00,69.38,69.41,69.03,69.21,32113.0,56.5147,56.5392,56.2296,56.3763,32113.0
2020-04-17 14:10:00,69.2,69.45,69.1,69.45,27602.0,56.3681,56.5718,56.2867,56.5718,27602.0
2020-04-17 14:20:00,69.43,69.53,69.33,69.33,26907.0,56.5555,56.6369,56.474,56.474,26907.0
2020-04-17 14:30:00,69.34,69.47,69.26,69.45,36082.0,56.4822,56.5881,56.417,56.5718,36082.0
2020-04-17 14:40:00,69.47,69.6,69.35,69.58,22302.0,56.5881,56.694,56.4903,56.6777,22302.0
2020-04-17 14:50:00,69.58,69.64,69.28,69.49,43129.0,56.6777,56.7265,56.4333,56.6043,43129.0
2020-04-17 15:00:00,69.5,69.53,69.31,69.36,49031.0,56.6125,56.6369,56.4577,56.4985,49031.0
2020-04-17 15:10:00,69.38,69.67,69.25,69.62,44978.0,56.5147,56.751,56.4089,56.7102,44978.0
2020-04-17 15:20:00,69.64,69.84,69.62,69.79,57603.0,56.7265,56.8894,56.7102,56.8487,57603.0
2020-04-17 15:30:00,69.79,70.12,69.78,70.11,82955.0,56.8487,57.1175,56.8406,57.1094,82955.0
2020-04-17 15:40:00,70.11,70.46,70.04,70.31,102118.0,57.1094,57.3945,57.0524,57.2723,102118.0
2020-04-17 15:50:00,70.34,70.81,70.31,70.46,270960.0,57.2967,57.6796,57.2723,57.3945,270960.0
2020-04-20 09:30:00,69.36,70.18,68.66,69.88,114008.0,56.4985,57.1664,55.9283,56.922,114008.0
2020-04-20 09:40:00,69.98,70.7,69.86,70.68,38792.0,57.0035,57.59,56.9057,57.5737,38792.0
2020-04-20 09:50:00,70.62,70.8,70.32,70.63,68753.0,57.5248,57.6714,57.2804,57.533,68753.0
2020-04-20 10:00:00,70.61,70.61,70.1,70.19,83647.0,57.5167,57.5167,57.1012,57.1745,83647.0
2020-04-20 10:10:00,70.17,70.28,69.82,69.89,41283.0,57.1583,57.2479,56.8732,56.9302,41283.0
2020-04-20 10:20:00,69.94,70.26,69.84,70.06,31898.0,56.9709,57.2316,56.8894,57.0687,31898.0
2020-04-20 10:30:00,70.04,70.26,69.7,69.74,33584.0,57.0524,57.2316,56.7754,56.808,33584.0
2020-04-20 10:40:00,69.77,70.63,69.77,70.58,30400.0,56.8324,57.533,56.8324,57.4922,30400.0
2020-04-20 10:50:00,70.59,70.86,70.48,70.77,42141.0,57.5004,57.7203,57.4108,57.647,42141.0
2020-04-20 11:00:00,70.73,70.91,70.7,70.8,28265.0,57.6144,57.761,57.59,57.6714,28265.0
2020-04-20 11:10:00,70.8,70.9,70.64,70.7,42703.0,57.6714,57.7529,57.5411,57.59,42703.0
2020-04-20 11:20:00,70.72,71.3,70.72,71.26,47180.0,57.6063,58.0787,57.6063,58.0461,47180.0
2020-04-20 11:30:00,71.26,71.53,71.12,71.52,39651.0,58.0461,58.2661,57.9321,58.2579,39651.0
2020-04-20 11:40:00,71.47,71.59,71.39,71.55,40388.0,58.2172,58.3149,58.152,58.2824,40388.0
2020-04-20 11:50:00,71.55,71.61,71.33,71.49,39731.0,58.2824,58.3312,58.1032,58.2335,39731.0
2020-04-20 12:00:00,71.49,71.55,71.09,71.2,46786.0,58.2335,58.2824,57.9077,57.9973,46786.0
2020-04-20 12:10:00,71.18,71.24,70.9,70.9,31488.0,57.981,58.0298,57.7529,57.7529,31488.0
2020-04-20 12:20:00,70.9,70.9,70.67,70.68,26738.0,57.7529,57.7529,57.5655,57.5737,26738.0
2020-04-20 12:30:00,70.67,70.89,70.67,70.8,9848.0,57.5655,57.7447,57.5655,57.6714,9848.0
2020-04-20 12:40:00,70.83,70.83,70.52,70.67,36224.0,57.6959,57.6959,57.4434,57.5655,36224.0
2020-04-20 12:50:00,70.66,70.8,70.62,70.66,23219.0,57.5574,57.6714,57.5248,57.5574,23219.0
2020-04-20 13:00:00,70.71,70.74,70.43,70.64,50894.0,57.5981,57.6226,57.37,57.5411,50894.0
2020-04-20 13:10:00,70.65,70.78,70.63,70.65,38590.0,57.5492,57.6551,57.533,57.5492,38590.0
2020-04-20 13:20:00,70.65,70.79,70.51,70.71,68644.0,57.5492,57.6633,57.4352,57.5981,68644.0
2020-04-20 13:30:00,70.67,70.81,70.37,70.6,51396.0,57.5655,57.6796,57.3212,57.5085,51396.0
2020-04-20 13:40:00,70.57,70.73,70.37,70.59,25430.0,57.4841,57.6144,57.3212,57.5004,25430.0
2020-04-20 13:50:00,70.62,70.83,70.62,70.77,14526.0,57.5248,57.6959,57.5248,57.647,14526.0
2020-04-20 14:00:00,70.79,70.88,70.64,70.67,11038.0,57.6633,57.7366,57.5411,57.5655,11038.0
2020-04-20 14:10:00,70.68,70.72,70.1,70.13,29527.0,57.5737,57.6063,57.1012,57.1257,29527.0
2020-04-20 14:20:00,70.18,70.2,69.83,69.84,19318.0,57.1664,57.1827,56.8813,56.8894,19318.0
2020-04-20 14:30:00,69.83,70.22,69.83,70.14,20947.0,56.8813,57.199,56.8813,57.1338,20947.0
2020-04-20 14:40:00,70.18,70.27,70.07,70.23,17041.0,57.1664,57.2397,57.0768,57.2071,17041.0
2020-04-20 14:50:00,70.17,70.2,69.5,69.5,33597.0,57.1583,57.1827,56.6125,56.6125,33597.0
2020-04-20 15:00:00,69.5,69.87,69.5,69.81,38246.0,56.6125,56.9139,56.6125,56.865,38246.0
2020-04-20 15:10:00,69.79,70.13,69.79,69.81,39882.0,56.8487,57.1257,56.8487,56.865,39882.0
2020-04-20 15:20:00,69.83,69.99,69.73,69.9,58055.0,56.8813,57.0116,56.7998,56.9383,58055.0
2020-04-20 15:30:00,69.89,70.19,69.82,69.94,40456.0,56.9302,57.1745,56.8732,56.9709,40456.0
2020-04-20 15:40:00,69.96,70.06,69.8,70.06,61197.0,56.9872,57.0687,56.8569,57.0687,61197.0
2020-04-20 15:50:00,70.03,70.12,69.65,69.78,178947.0,57.0442,57.1175,56.7347,56.8406,178947.0
2020-04-21 09:30:00,68.05,68.46,67.25,67.54,68075.0,55.4314,55.7653,54.7797,55.0159,68075.0
2020-04-21 09:40:00,67.46,68.36,67.41,68.21,32709.0,54.9508,55.6839,54.91,55.5617,32709.0
2020-04-21 09:50:00,68.15,68.94,67.97,68.7,37821.0,55.5128,56.1563,55.3662,55.9608,37821.0
2020-04-21 10:00:00,68.7,69.06,68.63,68.79,25059.0,55.9608,56.2541,55.9038,56.0342,25059.0
2020-04-21 10:10:00,68.84,68.89,68.46,68.6,17976.0,56.0749,56.1156,55.7653,55.8794,17976.0
2020-04-21 10:20:00,68.61,68.76,68.54,68.73,18458.0,55.8875,56.0097,55.8305,55.9853,18458.0
2020-04-21 10:30:00,68.77,68.79,68.5,68.61,15967.0,56.0179,56.0342,55.7979,55.8875,15967.0
2020-04-21 10:40:00,68.54,68.71,68.19,68.23,13328.0,55.8305,55.969,55.5454,55.578,13328.0
2020-04-21 10:50:00,68.26,68.3,68.03,68.17,25921.0,55.6024,55.635,55.4151,55.5291,25921.0
2020-04-21 11:00:00,68.08,68.19,67.73,67.8,27824.0,55.4558,55.5454,55.1707,55.2277,27824.0
2020-04-21 11:10:00,67.82,67.85,67.36,67.51,27178.0,55.244,55.2685,54.8693,54.9915,27178.0
2020-04-21 11:20:00,67.53,67.72,67.06,67.17,37173.0,55.0078,55.1626,54.6249,54.7146,37173.0
2020-04-21 11:30:00,67.22,67.62,67.05,67.27,23377.0,54.7553,55.0811,54.6168,54.796,23377.0
2020-04-21 11:40:00,67.27,67.48,67.19,67.48,16013.0,54.796,54.9671,54.7308,54.9671,16013.0
2020-04-21 11:50:00,67.47,67.72,67.41,67.65,17398.0,54.9589,55.1626,54.91,55.1055,17398.0
2020-04-21 12:00:00,67.68,67.69,67.45,67.62,25542.0,55.13,55.1381,54.9426,55.0811,25542.0
2020-04-21 12:10:00,67.64,67.87,67.56,67.64,17842.0,55.0974,55.2847,55.0322,55.0974,17842.0
2020-04-21 12:20:00,67.68,67.79,67.61,67.77,16954.0,55.13,55.2196,55.073,55.2033,16954.0
2020-04-21 12:30:00,67.75,68.18,67.41,67.68,106607.0,55.187,55.5373,54.91,55.13,106607.0
2020-04-21 12:40:00,67.65,67.8,67.6,67.71,21194.0,55.1055,55.2277,55.0648,55.1544,21194.0
2020-04-21 12:50:00,67.8,68.06,67.76,67.98,12776.0,55.2277,55.4395,55.1951,55.3744,12776.0
2020-04-21 13:00:00,67.98,68.09,67.88,67.88,10105.0,55.3744,55.464,55.2929,55.2929,10105.0
2020-04-21 13:10:00,67.89,67.94,67.6,67.68,15946.0,55.301,55.3418,55.0648,55.13,15946.0
2020-04-21 13:20:00,67.72,67.98,67.72,67.93,20556.0,55.1626,55.3744,55.1626,55.3336,20556.0
2020-04-21 13:30:00,67.88,68.03,67.7,67.95,19977.0,55.2929,55.4151,55.1463,55.3499,19977.0
2020-04-21 13:40:00,67.95,67.95,67.45,67.53,18076.0,55.3499,55.3499,54.9426,55.0078,18076.0
2020-04-21 13:50:00,67.53,67.61,67.43,67.43,14960.0,55.0078,55.073,54.9263,54.9263,14960.0
2020-04-21 14:00:00,67.42,67.79,67.34,67.67,21116.0,54.9182,55.2196,54.853,55.1218,21116.0
2020-04-21 14:10:00,67.65,67.76,67.44,67.46,15101.0,55.1055,55.1951,54.9345,54.9508,15101.0
2020-04-21 14:20:00,67.51,67.97,67.47,67.69,19468.0,54.9915,55.3662,54.9589,55.1381,19468.0
2020-04-21 14:30:00,67.73,67.8,67.6,67.78,23735.0,55.1707,55.2277,55.0648,55.2114,23735.0
2020-04-21 14:40:00,67.78,67.94,67.64,67.91,33978.0,55.2114,55.3418,55.0974,55.3173,33978.0
2020-04-21 14:50:00,67.92,68.26,67.89,67.98,38550.0,55.3255,55.6024,55.301,55.3744,38550.0
2020-04-21 15:00:00,68.03,68.22,67.67,67.88,40702.0,55.4151,55.5698,55.1218,55.2929,40702.0
2020-04-21 15:10:00,67.88,68.25,67.86,68.08,35377.0,55.2929,55.5943,55.2766,55.4558,35377.0
2020-04-21 15:20:00,68.07,68.15,67.96,68.05,23176.0,55.4477,55.5128,55.3581,55.4314,23176.0
2020-04-21 15:30:00,68.06,68.27,67.86,68.13,45885.0,55.4395,55.6106,55.2766,55.4965,45885.0
2020-04-21 15:40:00,68.12,68.17,67.85,67.92,53856.0,55.4884,55.5291,55.2685,55.3255,53856.0
2020-04-21 15:50:00,67.9,68.04,67.75,67.82,136224.0,55.3092,55.4232,55.187,55.244,136224.0
2020-04-22 09:30:00,69.4,69.9,69.15,69.38,35660.0,56.531,56.9383,56.3274,56.5147,35660.0
2020-04-22 09:40:00,69.47,69.5,68.63,68.63,13022.0,56.5881,56.6125,55.9038,55.9038,13022.0
2020-04-22 09:50:00,68.67,69.05,68.58,68.76,14379.0,55.9364,56.2459,55.8631,56.0097,14379.0
2020-04-22 10:00:00,68.75,68.9,68.55,68.64,18033.0,56.0016,56.1238,55.8387,55.912,18033.0
2020-04-22 10:10:00,68.63,68.68,68.27,68.49,28778.0,55.9038,55.9445,55.6106,55.7898,28778.0
2020-04-22 10:20:00,68.49,68.81,68.49,68.67,13391.0,55.7898,56.0504,55.7898,55.9364,13391.0
2020-04-22 10:30:00,68.53,68.94,68.53,68.88,13404.0,55.8224,56.1563,55.8224,56.1075,13404.0
2020-04-22 10:40:00,68.91,68.99,68.55,68.61,9865.0,56.1319,56.1971,55.8387,55.8875,9865.0
2020-04-22 10:50:00,68.56,68.63,67.93,68.15,14681.0,55.8468,55.9038,55.3336,55.5128,14681.0
2020-04-22 11:00:00,68.14,68.32,67.98,68.15,21420.0,55.5047,55.6513,55.3744,55.5128,21420.0
2020-04-22 11:10:00,68.18,68.39,68.05,68.28,16378.0,55.5373,55.7083,55.4314,55.6187,16378.0
2020-04-22 11:20:00,68.35,68.78,68.3,68.78,31913.0,55.6757,56.026,55.635,56.026,31913.0
2020-04-22 11:30:00,68.75,68.94,68.71,68.77,18536.0,56.0016,56.1563,55.969,56.0179,18536.0
2020-04-22 11:40:00,68.79,69.03,68.73,68.77,20344.0,56.0342,56.2296,55.9853,56.0179,20344.0
2020-04-22 11:50:00,68.82,68.95,68.78,68.84,18594.0,56.0586,56.1645,56.026,56.0749,18594.0
2020-04-22 12:00:00,68.88,69.07,68.85,68.86,14809.0,56.1075,56.2622,56.083,56.0912,14809.0
2020-04-22 12:10:00,68.92,68.98,68.77,68.95,17251.0,56.14,56.1889,56.0179,56.1645,17251.0
2020-04-22 12:20:00,68.91,68.95,68.7,68.72,14408.0,56.1319,56.1645,55.9608,55.9771,14408.0
2020-04-22 12:30:00,68.7,68.77,68.51,68.61,9242.0,55.9608,56.0179,55.8061,55.8875,9242.0
2020-04-22 12:40:00,68.61,68.65,68.48,68.52,23481.0,55.8875,55.9201,55.7816,55.8142,23481.0
2020-04-22 12:50:00,68.5,68.53,68.38,68.42,12150.0,55.7979,55.8224,55.7002,55.7328,12150.0
2020-04-22 13:00:00,68.41,68.47,68.34,68.43,10478.0,55.7246,55.7735,55.6676,55.7409,10478.0
2020-04-22 13:10:00,68.44,68.59,68.43,68.58,14781.0,55.7491,55.8712,55.7409,55.8631,14781.0
2020-04-22 13:20:00,68.52,68.61,68.48,68.53,16738.0,55.8142,55.8875,55.7816,55.8224,16738.0
2020-04-22 13:30:00,68.52,68.59,68.26,68.3,15022.0,55.8142,55.8712,55.6024,55.635,15022.0
2020-04-22 13:40:00,68.29,68.46,68.25,68.4,15916.0,55.6269,55.7653,55.5943,55.7165,15916.0
2020-04-22 13:50:00,68.4,68.63,68.35,68.63,36291.0,55.7165,55.9038,55.6757,55.9038,36291.0
2020-04-22 14:00:00,68.66,68.72,68.5,68.69,18963.0,55.9283,55.9771,55.7979,55.9527,18963.0
2020-04-22 14:10:00,68.61,68.95,68.61,68.87,14516.0,55.8875,56.1645,55.8875,56.0993,14516.0
2020-04-22 14:20:00,68.9,69.07,68.88,68.97,14942.0,56.1238,56.2622,56.1075,56.1808,14942.0
2020-04-22 14:30:00,69.0,69.25,69.0,69.23,30565.0,56.2052,56.4089,56.2052,56.3926,30565.0
2020-04-22 14:40:00,69.23,69.26,69.06,69.1,10440.0,56.3926,56.417,56.2541,56.2867,10440.0
2020-04-22 14:50:00,69.11,69.15,68.9,68.97,12503.0,56.2948,56.3274,56.1238,56.1808,12503.0
2020-04-22 15:00:00,69.0,69.13,68.92,69.13,13300.0,56.2052,56.3111,56.14,56.3111,13300.0
2020-04-22 15:10:00,69.13,69.2,69.01,69.19,24149.0,56.3111,56.3681,56.2134,56.36,24149.0
2020-04-22 15:20:00,69.17,69.26,69.03,69.03,14703.0,56.3437,56.417,56.2296,56.2296,14703.0
2020-04-22 15:30:00,68.99,69.13,68.96,69.12,22982.0,56.1971,56.3111,56.1726,56.303,22982.0
2020-04-22 15:40:00,69.11,69.26,69.04,69.23,30537.0,56.2948,56.417,56.2378,56.3926,30537.0
2020-04-22 15:50:00,69.23,69.32,68.95,69.0,91288.0,56.3926,56.4659,56.1645,56.2052,91288.0
2020-04-23 09:30:00,68.74,69.34,68.5,69.21,35010.0,55.9934,56.4822,55.7979,56.3763,35010.0
2020-04-23 09:40:00,69.33,69.37,68.48,68.62,11088.0,56.474,56.5066,55.7816,55.8957,11088.0
2020-04-23 09:50:00,68.71,68.71,68.09,68.59,27085.0,55.969,55.969,55.464,55.8712,27085.0
2020-04-23 10:00:00,68.59,68.81,68.24,68.67,14481.0,55.8712,56.0504,55.5861,55.9364,14481.0
2020-04-23 10:10:00,68.67,69.11,68.56,69.05,20006.0,55.9364,56.2948,55.8468,56.2459,20006.0
2020-04-23 10:20:00,69.12,69.6,69.07,69.5,37032.0,56.303,56.694,56.2622,56.6125,37032.0
2020-04-23 10:30:00,69.59,70.09,69.59,70.0,21030.0,56.6858,57.0931,56.6858,57.0198,21030.0
2020-04-23 10:40:00,70.01,70.2,69.93,70.07,14547.0,57.0279,57.1827,56.9628,57.0768,14547.0
2020-04-23 10:50:00,70.07,70.2,70.01,70.15,18859.0,57.0768,57.1827,57.0279,57.142,18859.0
2020-04-23 11:00:00,70.15,70.15,69.79,69.89,19844.0,57.142,57.142,56.8487,56.9302,19844.0
2020-04-23 11:10:00,69.9,70.0,69.73,69.84,14293.0,56.9383,57.0198,56.7998,56.8894,14293.0
2020-04-23 11:20:00,69.8,70.1,69.73,69.98,23559.0,56.8569,57.1012,56.7998,57.0035,23559.0
2020-04-23 11:30:00,70.03,70.06,69.58,69.63,22199.0,57.0442,57.0687,56.6777,56.7184,22199.0
2020-04-23 11:40:00,69.67,69.8,69.58,69.78,29088.0,56.751,56.8569,56.6777,56.8406,29088.0
2020-04-23 11:50:00,69.77,69.82,69.67,69.77,31303.0,56.8324,56.8732,56.751,56.8324,31303.0
2020-04-23 12:00:00,69.74,70.15,69.74,70.05,93647.0,56.808,57.142,56.808,57.0605,93647.0
2020-04-23 12:10:00,70.04,70.14,70.03,70.05,28971.0,57.0524,57.1338,57.0442,57.0605,28971.0
2020-04-23 12:20:00,70.1,70.4,70.07,70.4,29838.0,57.1012,57.3456,57.0768,57.3456,29838.0
2020-04-23 12:30:00,70.39,70.53,70.28,70.53,10971.0,57.3375,57.4515,57.2479,57.4515,10971.0
2020-04-23 12:40:00,70.49,70.58,69.36,69.98,29653.0,57.4189,57.4922,56.4985,57.0035,29653.0
2020-04-23 12:50:00,69.87,69.87,69.01,69.57,23077.0,56.9139,56.9139,56.2134,56.6695,23077.0
2020-04-23 13:00:00,69.57,69.85,69.48,69.57,18892.0,56.6695,56.8976,56.5962,56.6695,18892.0
2020-04-23 13:10:00,69.61,69.95,69.61,69.73,16292.0,56.7021,56.9791,56.7021,56.7998,16292.0
2020-04-23 13:20:00,69.61,69.64,68.84,69.24,61836.0,56.7021,56.7265,56.0749,56.4007,61836.0
2020-04-23 13:30:00,69.25,69.59,69.25,69.32,13738.0,56.4089,56.6858,56.4089,56.4659,13738.0
2020-04-23 13:40:00,69.37,69.37,69.08,69.16,12867.0,56.5066,56.5066,56.2704,56.3355,12867.0
2020-04-23 13:50:00,69.18,69.42,69.06,69.32,18242.0,56.3518,56.5473,56.2541,56.4659,18242.0
2020-04-23 14:00:00,69.33,69.41,69.16,69.19,27844.0,56.474,56.5392,56.3355,56.36,27844.0
2020-04-23 14:10:00,69.2,69.71,69.02,69.53,20426.0,56.3681,56.7836,56.2215,56.6369,20426.0
2020-04-23 14:20:00,69.57,69.75,69.52,69.52,34667.0,56.6695,56.8161,56.6288,56.6288,34667.0
2020-04-23 14:30:00,69.52,69.63,69.35,69.46,15708.0,56.6288,56.7184,56.4903,56.5799,15708.0
2020-04-23 14:40:00,69.47,69.69,69.41,69.48,36037.0,56.5881,56.7673,56.5392,56.5962,36037.0
2020-04-23 14:50:00,69.49,69.73,69.49,69.6,33763.0,56.6043,56.7998,56.6043,56.694,33763.0
2020-04-23 15:00:00,69.63,69.69,69.5,69.56,19075.0,56.7184,56.7673,56.6125,56.6614,19075.0
2020-04-23 15:10:00,69.55,69.6,69.32,69.35,27353.0,56.6532,56.694,56.4659,56.4903,27353.0
2020-04-23 15:20:00,69.34,69.51,69.22,69.5,24214.0,56.4822,56.6206,56.3844,56.6125,24214.0
2020-04-23 15:30:00,69.47,69.67,69.29,69.53,44468.0,56.5881,56.751,56.4414,56.6369,44468.0
2020-04-23 15:40:00,69.57,69.97,69.4,69.9,93532.0,56.6695,56.9953,56.531,56.9383,93532.0
2020-04-23 15:50:00,69.91,69.99,69.55,69.57,184809.0,56.9465,57.0116,56.6532,56.6695,184809.0
2020-04-24 09:30:00,70.39,70.85,70.29,70.78,33384.0,57.3375,57.7122,57.256,57.6551,33384.0
2020-04-24 09:40:00,70.78,70.87,70.49,70.49,13607.0,57.6551,57.7285,57.4189,57.4189,13607.0
2020-04-24 09:50:00,70.3,70.55,69.75,69.85,30998.0,57.2642,57.4678,56.8161,56.8976,30998.0
2020-04-24 10:00:00,69.94,70.2,69.73,70.02,35587.0,56.9709,57.1827,56.7998,57.0361,35587.0
2020-04-24 10:10:00,69.97,70.45,69.97,70.31,31803.0,56.9953,57.3863,56.9953,57.2723,31803.0
2020-04-24 10:20:00,70.29,70.37,70.0,70.01,46412.0,57.256,57.3212,57.0198,57.0279,46412.0
2020-04-24 10:30:00,69.99,70.37,69.91,70.26,17289.0,57.0116,57.3212,56.9465,57.2316,17289.0
2020-04-24 10:40:00,70.3,70.37,70.17,70.23,18748.0,57.2642,57.3212,57.1583,57.2071,18748.0
2020-04-24 10:50:00,70.26,70.45,70.19,70.31,18225.0,57.2316,57.3863,57.1745,57.2723,18225.0
2020-04-24 11:00:00,70.25,70.47,70.17,70.17,13519.0,57.2234,57.4026,57.1583,57.1583,13519.0
2020-04-24 11:10:00,70.17,70.36,70.09,70.27,28748.0,57.1583,57.313,57.0931,57.2397,28748.0
2020-04-24 11:20:00,70.33,70.5,70.29,70.29,14076.0,57.2886,57.4271,57.256,57.256,14076.0
2020-04-24 11:30:00,70.32,70.48,70.08,70.48,12952.0,57.2804,57.4108,57.0849,57.4108,12952.0
2020-04-24 11:40:00,70.41,70.69,70.35,70.64,19777.0,57.3538,57.5818,57.3049,57.5411,19777.0
2020-04-24 11:50:00,70.62,70.66,70.49,70.62,12875.0,57.5248,57.5574,57.4189,57.5248,12875.0
2020-04-24 12:00:00,70.62,70.75,70.59,70.71,13608.0,57.5248,57.6307,57.5004,57.5981,13608.0
2020-04-24 12:10:00,70.71,70.72,70.2,70.33,22028.0,57.5981,57.6063,57.1827,57.2886,22028.0
2020-04-24 12:20:00,70.33,70.58,70.17,70.58,14884.0,57.2886,57.4922,57.1583,57.4922,14884.0
2020-04-24 12:30:00,70.55,70.72,70.52,70.72,16461.0,57.4678,57.6063,57.4434,57.6063,16461.0
2020-04-24 12:40:00,70.73,70.88,70.61,70.83,18172.0,57.6144,57.7366,57.5167,57.6959,18172.0
2020-04-24 12:50:00,70.8,70.85,70.67,70.82,16533.0,57.6714,57.7122,57.5655,57.6877,16533.0
2020-04-24 13:00:00,70.84,70.92,70.76,70.87,13287.0,57.704,57.7692,57.6389,57.7285,13287.0
2020-04-24 13:10:00,70.86,70.89,70.8,70.85,24952.0,57.7203,57.7447,57.6714,57.7122,24952.0
2020-04-24 13:20:00,70.88,71.12,70.82,71.1,32200.0,57.7366,57.9321,57.6877,57.9158,32200.0
2020-04-24 13:30:00,71.09,71.43,71.08,71.39,37289.0,57.9077,58.1846,57.8995,58.152,37289.0
2020-04-24 13:40:00,71.41,71.66,71.4,71.64,35028.0,58.1683,58.372,58.1602,58.3557,35028.0
2020-04-24 13:50:00,71.68,71.7,71.41,71.64,70063.0,58.3883,58.4045,58.1683,58.3557,70063.0
2020-04-24 14:00:00,71.68,71.86,71.52,71.77,31956.0,58.3883,58.5349,58.2579,58.4616,31956.0
2020-04-24 14:10:00,71.76,71.89,71.69,71.78,14933.0,58.4534,58.5593,58.3964,58.4697,14933.0
2020-04-24 14:20:00,71.79,71.95,71.72,71.81,36921.0,58.4779,58.6082,58.4208,58.4941,36921.0
2020-04-24 14:30:00,71.79,71.88,71.61,71.85,25943.0,58.4779,58.5512,58.3312,58.5267,25943.0
2020-04-24 14:40:00,71.9,71.92,71.64,71.74,23920.0,58.5675,58.5838,58.3557,58.4371,23920.0
2020-04-24 14:50:00,71.74,71.87,71.71,71.85,24331.0,58.4371,58.543,58.4127,58.5267,24331.0
2020-04-24 15:00:00,71.84,71.86,71.67,71.86,21988.0,58.5186,58.5349,58.3801,58.5349,21988.0
2020-04-24 15:10:00,71.86,71.88,71.63,71.79,24525.0,58.5349,58.5512,58.3475,58.4779,24525.0
2020-04-24 15:20:00,71.78,72.03,71.69,72.01,43798.0,58.4697,58.6734,58.3964,58.6571,43798.0
2020-04-24 15:30:00,72.03,72.11,71.96,72.09,37413.0,58.6734,58.7385,58.6163,58.7222,37413.0
2020-04-24 15:40:00,72.11,72.3,72.1,72.12,63398.0,58.7385,58.8933,58.7304,58.7467,63398.0
2020-04-24 15:50:00,72.13,72.13,71.8,71.88,107046.0,58.7548,58.7548,58.486,58.5512,107046.0
2020-04-27 09:30:00,72.23,74.48,72.21,73.59,118847.0,58.8363,60.669,58.82,59.9441,118847.0
2020-04-27 09:40:00,73.75,73.88,73.19,73.3,38664.0,60.0744,60.1803,59.6183,59.7079,38664.0
2020-04-27 09:50:00,73.35,73.5,73.12,73.31,39268.0,59.7486,59.8708,59.5612,59.716,39268.0
2020-04-27 10:00:00,73.34,73.46,72.71,73.02,54069.0,59.7404,59.8382,59.2273,59.4798,54069.0
2020-04-27 10:10:00,73.08,73.61,73.01,73.57,38462.0,59.5286,59.9604,59.4716,59.9278,38462.0
2020-04-27 10:20:00,73.59,73.73,73.49,73.72,37967.0,59.9441,60.0581,59.8626,60.05,37967.0
2020-04-27 10:30:00,73.75,73.9,73.71,73.81,28526.0,60.0744,60.1966,60.0418,60.1233,28526.0
2020-04-27 10:40:00,73.82,74.16,73.81,74.13,26254.0,60.1314,60.4084,60.1233,60.3839,26254.0
2020-04-27 10:50:00,74.13,74.35,74.07,74.16,31987.0,60.3839,60.5632,60.3351,60.4084,31987.0
2020-04-27 11:00:00,74.18,74.41,73.91,74.09,47648.0,60.4247,60.612,60.2047,60.3514,47648.0
2020-04-27 11:10:00,74.09,74.49,74.01,74.41,54371.0,60.3514,60.6772,60.2862,60.612,54371.0
2020-04-27 11:20:00,74.42,74.71,74.18,74.51,73301.0,60.6202,60.8564,60.4247,60.6935,73301.0
2020-04-27 11:30:00,74.55,74.78,74.46,74.74,38589.0,60.7261,60.9134,60.6528,60.8808,38589.0
2020-04-27 11:40:00,74.78,74.78,74.5,74.74,33325.0,60.9134,60.9134,60.6853,60.8808,33325.0
2020-04-27 11:50:00,74.73,74.89,74.64,74.7,26777.0,60.8727,61.003,60.7994,60.8483,26777.0
2020-04-27 12:00:00,74.71,74.85,74.55,74.78,32138.0,60.8564,60.9704,60.7261,60.9134,32138.0
2020-04-27 12:10:00,74.77,74.95,74.63,74.95,31619.0,60.9053,61.0519,60.7912,61.0519,31619.0
2020-04-27 12:20:00,74.96,74.99,74.59,74.76,38121.0,61.06,61.0845,60.7586,60.8971,38121.0
2020-04-27 12:30:00,74.79,74.96,74.71,74.87,25854.0,60.9216,61.06,60.8564,60.9867,25854.0
2020-04-27 12:40:00,74.88,74.94,74.74,74.84,20055.0,60.9949,61.0437,60.8808,60.9623,20055.0
2020-04-27 12:50:00,74.85,74.94,74.82,74.89,35225.0,60.9704,61.0437,60.946,61.003,35225.0
2020-04-27 13:00:00,74.9,74.9,74.5,74.58,40279.0,61.0112,61.0112,60.6853,60.7505,40279.0
2020-04-27 13:10:00,74.61,74.75,74.52,74.6,55547.0,60.7749,60.889,60.7016,60.7668,55547.0
2020-04-27 13:20:00,74.63,74.73,74.45,74.68,56789.0,60.7912,60.8727,60.6446,60.832,56789.0
2020-04-27 13:30:00,74.71,74.78,74.54,74.67,55866.0,60.8564,60.9134,60.7179,60.8238,55866.0
2020-04-27 13:40:00,74.67,74.78,74.39,74.64,40653.0,60.8238,60.9134,60.5957,60.7994,40653.0
2020-04-27 13:50:00,74.62,74.82,74.62,74.63,22264.0,60.7831,60.946,60.7831,60.7912,22264.0
2020-04-27 14:00:00,74.67,74.94,74.66,74.89,22642.0,60.8238,61.0437,60.8157,61.003,22642.0
2020-04-27 14:10:00,74.86,75.12,74.71,74.71,36381.0,60.9786,61.1904,60.8564,60.8564,36381.0
2020-04-27 14:20:00,74.71,74.95,74.71,74.85,29060.0,60.8564,61.0519,60.8564,60.9704,29060.0
2020-04-27 14:30:00,74.87,75.02,74.62,74.64,21243.0,60.9867,61.1089,60.7831,60.7994,21243.0
2020-04-27 14:40:00,74.64,74.95,74.64,74.92,24425.0,60.7994,61.0519,60.7994,61.0275,24425.0
2020-04-27 14:50:00,74.91,74.92,74.78,74.78,26199.0,61.0193,61.0275,60.9134,60.9134,26199.0
2020-04-27 15:00:00,74.79,75.13,74.79,74.87,33626.0,60.9216,61.1985,60.9216,60.9867,33626.0
2020-04-27 15:10:00,74.86,74.92,74.8,74.82,31232.0,60.9786,61.0275,60.9297,60.946,31232.0
2020-04-27 15:20:00,74.81,74.84,74.59,74.74,38228.0,60.9379,60.9623,60.7586,60.8808,38228.0
2020-04-27 15:30:00,74.75,74.95,74.73,74.87,37769.0,60.889,61.0519,60.8727,60.9867,37769.0
2020-04-27 15:40:00,74.87,75.18,74.85,75.12,65903.0,60.9867,61.2392,60.9704,61.1904,65903.0
2020-04-27 15:50:00,75.09,75.13,74.46,74.57,197552.0,61.1659,61.1985,60.6528,60.7424,197552.0
2020-04-28 09:30:00,76.95,78.37,76.92,78.26,176276.0,62.681,63.8377,62.6566,63.7481,176276.0
2020-04-28 09:40:00,78.31,78.75,78.2,78.73,94690.0,63.7888,64.1473,63.6992,64.131,94690.0
2020-04-28 09:50:00,78.7,79.18,78.02,78.02,131577.0,64.1065,64.4975,63.5526,63.5526,131577.0
2020-04-28 10:00:00,78.02,78.19,77.42,78.0,89657.0,63.5526,63.6911,63.0639,63.5363,89657.0
2020-04-28 10:10:00,77.97,78.37,77.95,77.99,34526.0,63.5119,63.8377,63.4956,63.5282,34526.0
2020-04-28 10:20:00,78.01,78.15,77.51,77.59,44695.0,63.5445,63.6585,63.1372,63.2024,44695.0
2020-04-28 10:30:00,77.59,77.61,77.14,77.3,80483.0,63.2024,63.2186,62.8358,62.9661,80483.0
2020-04-28 10:40:00,77.27,77.3,76.72,77.24,48576.0,62.9417,62.9661,62.4937,62.9173,48576.0
2020-04-28 10:50:00,77.3,77.36,76.82,76.9,48905.0,62.9661,63.015,62.5751,62.6403,48905.0
2020-04-28 11:00:00,76.94,77.19,76.7,76.94,48151.0,62.6729,62.8765,62.4774,62.6729,48151.0
2020-04-28 11:10:00,77.0,77.36,76.95,77.11,47834.0,62.7218,63.015,62.681,62.8114,47834.0
2020-04-28 11:20:00,77.16,77.33,76.91,76.91,27479.0,62.8521,62.9906,62.6484,62.6484,27479.0
2020-04-28 11:30:00,76.88,77.23,76.88,77.22,28024.0,62.624,62.9091,62.624,62.901,28024.0
2020-04-28 11:40:00,77.19,77.55,77.12,77.27,26120.0,62.8765,63.1698,62.8195,62.9417,26120.0
2020-04-28 11:50:00,77.24,77.27,77.01,77.06,29835.0,62.9173,62.9417,62.7299,62.7706,29835.0
2020-04-28 12:00:00,77.1,77.27,76.97,77.27,16390.0,62.8032,62.9417,62.6973,62.9417,16390.0
2020-04-28 12:10:00,77.27,77.41,76.87,76.89,30402.0,62.9417,63.0557,62.6159,62.6322,30402.0
2020-04-28 12:20:00,76.87,77.17,76.87,77.1,13404.0,62.6159,62.8602,62.6159,62.8032,13404.0
2020-04-28 12:30:00,77.08,77.22,77.0,77.1,15497.0,62.7869,62.901,62.7218,62.8032,15497.0
2020-04-28 12:40:00,77.07,77.14,76.84,76.93,24024.0,62.7788,62.8358,62.5914,62.6647,24024.0
2020-04-28 12:50:00,76.92,77.09,76.76,76.99,18918.0,62.6566,62.7951,62.5263,62.7136,18918.0
2020-04-28 13:00:00,77.03,77.15,76.9,77.14,40931.0,62.7462,62.8439,62.6403,62.8358,40931.0
2020-04-28 13:10:00,77.26,77.31,77.03,77.03,13703.0,62.9335,62.9743,62.7462,62.7462,13703.0
2020-04-28 13:20:00,77.05,77.22,77.01,77.16,14259.0,62.7625,62.901,62.7299,62.8521,14259.0
2020-04-28 13:30:00,77.14,77.17,76.85,76.85,14050.0,62.8358,62.8602,62.5996,62.5996,14050.0
2020-04-28 13:40:00,76.85,77.05,76.81,76.95,14958.0,62.5996,62.7625,62.567,62.681,14958.0
2020-04-28 13:50:00,76.91,77.05,76.88,77.01,18793.0,62.6484,62.7625,62.624,62.7299,18793.0
2020-04-28 14:00:00,77.01,77.38,77.0,77.31,14056.0,62.7299,63.0313,62.7218,62.9743,14056.0
2020-04-28 14:10:00,77.35,77.57,77.33,77.55,20989.0,63.0069,63.1861,62.9906,63.1698,20989.0
2020-04-28 14:20:00,77.58,77.66,77.49,77.63,18084.0,63.1942,63.2594,63.1209,63.2349,18084.0
2020-04-28 14:30:00,77.64,77.91,77.64,77.71,43525.0,63.2431,63.463,63.2431,63.3001,43525.0
2020-04-28 14:40:00,77.68,77.77,77.5,77.72,22003.0,63.2757,63.349,63.129,63.3082,22003.0
2020-04-28 14:50:00,77.66,77.82,77.5,77.6,24262.0,63.2594,63.3897,63.129,63.2105,24262.0
2020-04-28 15:00:00,77.57,77.67,77.54,77.57,23022.0,63.1861,63.2675,63.1616,63.1861,23022.0
2020-04-28 15:10:00,77.58,77.7,77.43,77.5,41647.0,63.1942,63.292,63.072,63.129,41647.0
2020-04-28 15:20:00,77.53,78.05,77.23,78.0,166784.0,63.1535,63.5771,62.9091,63.5363,166784.0
2020-04-28 15:30:00,78.0,78.07,77.87,78.06,65663.0,63.5363,63.5933,63.4304,63.5852,65663.0
2020-04-28 15:40:00,78.07,78.37,78.06,78.25,149465.0,63.5933,63.8377,63.5852,63.74,149465.0
2020-04-28 15:50:00,78.27,78.27,77.55,77.65,304074.0,63.7563,63.7563,63.1698,63.2512,304074.0
2020-04-29 09:30:00,79.23,79.63,78.83,79.02,86405.0,64.5382,64.8641,64.2124,64.3672,86405.0
2020-04-29 09:40:00,79.0,79.38,78.78,79.29,50107.0,64.3509,64.6604,64.1717,64.5871,50107.0
2020-04-29 09:50:00,79.29,79.9,79.24,79.69,44232.0,64.5871,65.084,64.5464,64.9129,44232.0
2020-04-29 10:00:00,79.65,80.11,79.23,79.25,97907.0,64.8804,65.2551,64.5382,64.5545,97907.0
2020-04-29 10:10:00,79.3,80.16,79.12,80.14,44068.0,64.5953,65.2958,64.4486,65.2795,44068.0
2020-04-29 10:20:00,80.12,80.33,80.06,80.19,26606.0,65.2632,65.4343,65.2143,65.3202,26606.0
2020-04-29 10:30:00,80.2,80.66,80.19,80.35,44309.0,65.3284,65.7031,65.3202,65.4506,44309.0
2020-04-29 10:40:00,80.42,80.8,80.36,80.76,33745.0,65.5076,65.8171,65.4587,65.7845,33745.0
2020-04-29 10:50:00,80.75,80.89,80.38,80.46,46863.0,65.7764,65.8904,65.475,65.5402,46863.0
2020-04-29 11:00:00,80.41,80.5,80.15,80.26,38557.0,65.4994,65.5727,65.2876,65.3773,38557.0
2020-04-29 11:10:00,80.25,80.48,80.11,80.24,25278.0,65.3691,65.5565,65.2551,65.361,25278.0
2020-04-29 11:20:00,80.25,80.34,80.13,80.13,23796.0,65.3691,65.4424,65.2714,65.2714,23796.0
2020-04-29 11:30:00,80.13,80.2,80.03,80.07,26259.0,65.2714,65.3284,65.1899,65.2225,26259.0
2020-04-29 11:40:00,80.07,80.07,79.79,79.91,82693.0,65.2225,65.2225,64.9944,65.0922,82693.0
2020-04-29 11:50:00,79.9,80.17,79.84,80.0,23840.0,65.084,65.3039,65.0351,65.1655,23840.0
2020-04-29 12:00:00,80.06,80.21,79.99,80.01,21211.0,65.2143,65.3365,65.1573,65.1736,21211.0
2020-04-29 12:10:00,79.99,80.04,79.84,79.89,23683.0,65.1573,65.198,65.0351,65.0759,23683.0
2020-04-29 12:20:00,79.9,80.13,79.89,80.0,16619.0,65.084,65.2714,65.0759,65.1655,16619.0
2020-04-29 12:30:00,80.02,80.21,79.9,80.17,24570.0,65.1818,65.3365,65.084,65.3039,24570.0
2020-04-29 12:40:00,80.14,80.33,80.08,80.27,19412.0,65.2795,65.4343,65.2306,65.3854,19412.0
2020-04-29 12:50:00,80.29,80.47,80.25,80.34,17059.0,65.4017,65.5483,65.3691,65.4424,17059.0
2020-04-29 13:00:00,80.33,80.62,80.31,80.56,19031.0,65.4343,65.6705,65.418,65.6216,19031.0
2020-04-29 13:10:00,80.57,80.68,80.5,80.62,24581.0,65.6298,65.7194,65.5727,65.6705,24581.0
2020-04-29 13:20:00,80.68,80.78,80.45,80.55,32722.0,65.7194,65.8008,65.532,65.6135,32722.0
2020-04-29 13:30:00,80.55,80.56,80.05,80.2,26370.0,65.6135,65.6216,65.2062,65.3284,26370.0
2020-04-29 13:40:00,80.23,80.37,80.1,80.18,27152.0,65.3528,65.4669,65.2469,65.3121,27152.0
2020-04-29 13:50:00,80.2,80.23,79.82,79.9,21021.0,65.3284,65.3528,65.0188,65.084,21021.0
2020-04-29 14:00:00,79.94,80.07,79.6,79.74,28049.0,65.1166,65.2225,64.8396,64.9537,28049.0
2020-04-29 14:10:00,79.82,80.0,79.56,79.86,37303.0,65.0188,65.1655,64.8071,65.0514,37303.0
2020-04-29 14:20:00,79.91,80.26,79.89,80.21,44149.0,65.0922,65.3773,65.0759,65.3365,44149.0
2020-04-29 14:30:00,80.23,80.27,79.89,80.2,24273.0,65.3528,65.3854,65.0759,65.3284,24273.0
2020-04-29 14:40:00,80.2,80.45,80.14,80.33,31170.0,65.3284,65.532,65.2795,65.4343,31170.0
2020-04-29 14:50:00,80.34,80.45,79.93,80.26,56269.0,65.4424,65.532,65.1084,65.3773,56269.0
2020-04-29 15:00:00,80.25,80.46,80.23,80.25,29952.0,65.3691,65.5402,65.3528,65.3691,29952.0
2020-04-29 15:10:00,80.24,80.31,80.06,80.11,38367.0,65.361,65.418,65.2143,65.2551,38367.0
2020-04-29 15:20:00,80.13,80.39,80.1,80.3,44220.0,65.2714,65.4831,65.2469,65.4098,44220.0
2020-04-29 15:30:00,80.29,80.41,80.22,80.34,44002.0,65.4017,65.4994,65.3447,65.4424,44002.0
2020-04-29 15:40:00,80.34,80.6,80.26,80.55,76703.0,65.4424,65.6542,65.3773,65.6135,76703.0
2020-04-29 15:50:00,80.53,80.53,79.99,80.04,230878.0,65.5972,65.5972,65.1573,65.198,230878.0
2020-04-30 09:30:00,78.94,78.99,77.41,77.62,106454.0,64.302,64.3427,63.0557,63.2268,106454.0
2020-04-30 09:40:00,77.7,78.02,77.46,77.84,55896.0,63.292,63.5526,63.0965,63.406,55896.0
2020-04-30 09:50:00,77.83,78.83,77.82,78.74,31003.0,63.3978,64.2124,63.3897,64.1391,31003.0
2020-04-30 10:00:00,78.67,78.94,78.21,78.32,28144.0,64.0821,64.302,63.7074,63.797,28144.0
2020-04-30 10:10:00,78.35,78.49,77.7,77.92,84310.0,63.8214,63.9355,63.292,63.4712,84310.0
2020-04-30 10:20:00,77.94,78.23,77.77,78.23,32201.0,63.4875,63.7237,63.349,63.7237,32201.0
2020-04-30 10:30:00,78.22,78.25,77.95,77.95,89860.0,63.7155,63.74,63.4956,63.4956,89860.0
2020-04-30 10:40:00,77.95,77.96,77.6,77.81,85461.0,63.4956,63.5037,63.2105,63.3816,85461.0
2020-04-30 10:50:00,77.76,78.05,77.74,77.79,33714.0,63.3408,63.5771,63.3245,63.3653,33714.0
2020-04-30 11:00:00,77.81,78.09,77.79,77.95,30971.0,63.3816,63.6096,63.3653,63.4956,30971.0
2020-04-30 11:10:00,77.94,78.24,77.88,77.88,32593.0,63.4875,63.7318,63.4386,63.4386,32593.0
2020-04-30 11:20:00,77.88,78.05,77.83,77.84,25980.0,63.4386,63.5771,63.3978,63.406,25980.0
2020-04-30 11:30:00,77.81,77.96,77.7,77.8,36921.0,63.3816,63.5037,63.292,63.3734,36921.0
2020-04-30 11:40:00,77.85,77.93,77.53,77.65,53143.0,63.4141,63.4793,63.1535,63.2512,53143.0
2020-04-30 11:50:00,77.64,77.7,77.42,77.44,44607.0,63.2431,63.292,63.0639,63.0802,44607.0
2020-04-30 12:00:00,77.41,77.45,77.13,77.39,57490.0,63.0557,63.0883,62.8277,63.0394,57490.0
2020-04-30 12:10:00,77.39,77.52,77.31,77.34,154885.0,63.0394,63.1453,62.9743,62.9987,154885.0
2020-04-30 12:20:00,77.38,77.4,76.84,77.23,104293.0,63.0313,63.0476,62.5914,62.9091,104293.0
2020-04-30 12:30:00,77.21,77.21,76.76,76.83,58506.0,62.8928,62.8928,62.5263,62.5833,58506.0
2020-04-30 12:40:00,76.84,76.99,76.77,76.99,33989.0,62.5914,62.7136,62.5344,62.7136,33989.0
2020-04-30 12:50:00,77.02,77.45,77.01,77.31,35851.0,62.738,63.0883,62.7299,62.9743,35851.0
2020-04-30 13:00:00,77.31,77.32,77.04,77.16,27829.0,62.9743,62.9824,62.7543,62.8521,27829.0
2020-04-30 13:10:00,77.16,77.53,77.16,77.42,25586.0,62.8521,63.1535,62.8521,63.0639,25586.0
2020-04-30 13:20:00,77.43,77.46,77.28,77.3,22930.0,63.072,63.0965,62.9498,62.9661,22930.0
2020-04-30 13:30:00,77.26,77.29,76.92,76.94,28045.0,62.9335,62.958,62.6566,62.6729,28045.0
2020-04-30 13:40:00,76.93,76.95,76.66,76.92,27600.0,62.6647,62.681,62.4448,62.6566,27600.0
2020-04-30 13:50:00,76.91,77.06,76.77,76.87,21533.0,62.6484,62.7706,62.5344,62.6159,21533.0
2020-04-30 14:00:00,76.88,77.23,76.82,77.19,30141.0,62.624,62.9091,62.5751,62.8765,30141.0
2020-04-30 14:10:00,77.16,77.26,76.94,76.95,21612.0,62.8521,62.9335,62.6729,62.681,21612.0
2020-04-30 14:20:00,76.96,77.12,76.95,77.08,20515.0,62.6892,62.8195,62.681,62.7869,20515.0
2020-04-30 14:30:00,77.09,77.31,76.99,77.06,22382.0,62.7951,62.9743,62.7136,62.7706,22382.0
2020-04-30 14:40:00,77.08,77.08,76.86,76.92,24530.0,62.7869,62.7869,62.6077,62.6566,24530.0
2020-04-30 14:50:00,76.94,77.12,76.89,76.91,35139.0,62.6729,62.8195,62.6322,62.6484,35139.0
2020-04-30 15:00:00,76.95,77.03,76.79,76.93,36471.0,62.681,62.7462,62.5507,62.6647,36471.0
2020-04-30 15:10:00,76.93,77.16,76.84,77.09,48606.0,62.6647,62.8521,62.5914,62.7951,48606.0
2020-04-30 15:20:00,77.09,77.23,76.98,77.13,57435.0,62.7951,62.9091,62.7055,62.8277,57435.0
2020-04-30 15:30:00,77.15,77.18,76.89,77.03,77296.0,62.8439,62.8684,62.6322,62.7462,77296.0
2020-04-30 15:40:00,77.02,77.13,76.86,76.91,88123.0,62.738,62.8277,62.6077,62.6484,88123.0
2020-04-30 15:50:00,76.9,77.2,75.8,76.76,382224.0,62.6403,62.8847,61.7443,62.5263,382224.0
2020-05-01 09:30:00,74.84,75.63,74.07,74.65,89420.0,60.9623,61.6058,60.3351,60.8075,89420.0
2020-05-01 09:40:00,74.64,74.68,74.13,74.24,54475.0,60.7994,60.832,60.3839,60.4735,54475.0
2020-05-01 09:50:00,74.14,74.27,73.61,73.61,45548.0,60.3921,60.498,59.9604,59.9604,45548.0
2020-05-01 10:00:00,73.69,74.55,73.65,74.17,30103.0,60.0255,60.7261,59.993,60.4165,30103.0
2020-05-01 10:10:00,74.14,74.17,73.7,73.84,44809.0,60.3921,60.4165,60.0337,60.1477,44809.0
2020-05-01 10:20:00,73.77,74.1,73.6,74.02,30944.0,60.0907,60.3595,59.9522,60.2943,30944.0
2020-05-01 10:30:00,74.02,74.32,73.77,74.32,22862.0,60.2943,60.5387,60.0907,60.5387,22862.0
2020-05-01 10:40:00,74.22,74.27,73.94,74.03,28806.0,60.4573,60.498,60.2292,60.3025,28806.0
2020-05-01 10:50:00,74.07,74.11,73.87,73.88,27890.0,60.3351,60.3677,60.1722,60.1803,27890.0
2020-05-01 11:00:00,73.88,73.95,73.78,73.84,28139.0,60.1803,60.2373,60.0988,60.1477,28139.0
2020-05-01 11:10:00,73.83,73.94,73.55,73.61,23440.0,60.1396,60.2292,59.9115,59.9604,23440.0
2020-05-01 11:20:00,73.59,73.6,73.32,73.39,37373.0,59.9441,59.9522,59.7241,59.7812,37373.0
2020-05-01 11:30:00,73.36,73.43,73.15,73.16,35546.0,59.7567,59.8137,59.5857,59.5938,35546.0
2020-05-01 11:40:00,73.17,73.17,72.65,72.73,49437.0,59.602,59.602,59.1784,59.2436,49437.0
2020-05-01 11:50:00,72.72,72.82,72.5,72.82,57430.0,59.2354,59.3169,59.0562,59.3169,57430.0
2020-05-01 12:00:00,72.83,72.83,72.56,72.71,26330.0,59.325,59.325,59.1051,59.2273,26330.0
2020-05-01 12:10:00,72.72,73.08,72.68,72.8,35569.0,59.2354,59.5286,59.2028,59.3006,35569.0
2020-05-01 12:20:00,72.83,72.85,72.48,72.5,37617.0,59.325,59.3413,59.0399,59.0562,37617.0
2020-05-01 12:30:00,72.46,72.46,72.24,72.28,64712.0,59.0236,59.0236,58.8444,58.877,64712.0
2020-05-01 12:40:00,72.28,72.46,72.18,72.31,56183.0,58.877,59.0236,58.7955,58.9014,56183.0
2020-05-01 12:50:00,72.34,72.62,72.31,72.56,34743.0,58.9259,59.1539,58.9014,59.1051,34743.0
2020-05-01 13:00:00,72.59,72.87,72.59,72.85,26653.0,59.1295,59.3576,59.1295,59.3413,26653.0
2020-05-01 13:10:00,72.86,72.99,72.64,72.67,32022.0,59.3494,59.4553,59.1702,59.1947,32022.0
2020-05-01 13:20:00,72.65,72.73,72.51,72.72,24484.0,59.1784,59.2436,59.0643,59.2354,24484.0
2020-05-01 13:30:00,72.7,72.85,72.52,72.55,28312.0,59.2191,59.3413,59.0725,59.0969,28312.0
2020-05-01 13:40:00,72.54,72.68,72.2,72.25,35605.0,59.0888,59.2028,58.8118,58.8526,35605.0
2020-05-01 13:50:00,72.25,72.33,72.12,72.22,35265.0,58.8526,58.9177,58.7467,58.8281,35265.0
2020-05-01 14:00:00,72.22,72.45,72.14,72.28,34493.0,58.8281,59.0155,58.763,58.877,34493.0
2020-05-01 14:10:00,72.27,72.32,71.97,72.18,51758.0,58.8688,58.9096,58.6245,58.7955,51758.0
2020-05-01 14:20:00,72.22,72.63,72.22,72.52,43533.0,58.8281,59.1621,58.8281,59.0725,43533.0
2020-05-01 14:30:00,72.52,72.58,72.42,72.54,47338.0,59.0725,59.1214,58.991,59.0888,47338.0
2020-05-01 14:40:00,72.53,72.6,72.43,72.53,39084.0,59.0806,59.1377,58.9992,59.0806,39084.0
2020-05-01 14:50:00,72.53,72.56,72.37,72.37,43537.0,59.0806,59.1051,58.9503,58.9503,43537.0
2020-05-01 15:00:00,72.37,72.49,72.18,72.28,56833.0,58.9503,59.0481,58.7955,58.877,56833.0
2020-05-01 15:10:00,72.28,72.38,72.2,72.23,40097.0,58.877,58.9585,58.8118,58.8363,40097.0
2020-05-01 15:20:00,72.24,72.34,72.17,72.26,43097.0,58.8444,58.9259,58.7874,58.8607,43097.0
2020-05-01 15:30:00,72.24,72.29,71.98,72.1,88660.0,58.8444,58.8851,58.6326,58.7304,88660.0
2020-05-01 15:40:00,72.11,72.21,72.01,72.21,103281.0,58.7385,58.82,58.6571,58.82,103281.0
2020-05-01 15:50:00,72.19,72.35,71.84,72.32,239880.0,58.8037,58.934,58.5186,58.9096,239880.0
2020-05-04 09:30:00,71.1,71.39,70.71,71.04,80490.0,57.9158,58.152,57.5981,57.8669,80490.0
2020-05-04 09:40:00,71.0,71.42,70.92,71.25,88081.0,57.8343,58.1765,57.7692,58.038,88081.0
2020-05-04 09:50:00,71.25,71.78,71.11,71.56,120545.0,58.038,58.4697,57.924,58.2905,120545.0
2020-05-04 10:00:00,71.62,72.11,71.48,71.87,106382.0,58.3394,58.7385,58.2253,58.543,106382.0
2020-05-04 10:10:00,71.87,72.58,71.84,72.53,63329.0,58.543,59.1214,58.5186,59.0806,63329.0
2020-05-04 10:20:00,72.53,72.55,72.15,72.35,46373.0,59.0806,59.0969,58.7711,58.934,46373.0
2020-05-04 10:30:00,72.36,72.63,72.2,72.51,87168.0,58.9422,59.1621,58.8118,59.0643,87168.0
2020-05-04 10:40:00,72.53,72.83,72.47,72.72,36312.0,59.0806,59.325,59.0318,59.2354,36312.0
2020-05-04 10:50:00,72.75,72.75,72.47,72.48,21245.0,59.2598,59.2598,59.0318,59.0399,21245.0
2020-05-04 11:00:00,72.49,72.95,72.48,72.86,66330.0,59.0481,59.4228,59.0399,59.3494,66330.0
2020-05-04 11:10:00,72.81,72.98,72.57,72.76,56325.0,59.3087,59.4472,59.1132,59.268,56325.0
2020-05-04 11:20:00,72.76,72.76,72.47,72.59,86902.0,59.268,59.268,59.0318,59.1295,86902.0
2020-05-04 11:30:00,72.59,73.11,72.51,73.11,28245.0,59.1295,59.5531,59.0643,59.5531,28245.0
2020-05-04 11:40:00,73.15,73.32,73.1,73.27,31550.0,59.5857,59.7241,59.5449,59.6834,31550.0
2020-05-04 11:50:00,73.25,73.28,73.04,73.07,18659.0,59.6671,59.6916,59.4961,59.5205,18659.0
2020-05-04 12:00:00,73.09,73.25,73.08,73.21,21038.0,59.5368,59.6671,59.5286,59.6345,21038.0
2020-05-04 12:10:00,73.21,73.32,73.1,73.28,24357.0,59.6345,59.7241,59.5449,59.6916,24357.0
2020-05-04 12:20:00,73.28,73.6,73.22,73.58,18968.0,59.6916,59.9522,59.6427,59.9359,18968.0
2020-05-04 12:30:00,73.58,73.66,73.37,73.4,26714.0,59.9359,60.0011,59.7649,59.7893,26714.0
2020-05-04 12:40:00,73.43,73.59,73.38,73.41,18509.0,59.8137,59.9441,59.773,59.7975,18509.0
2020-05-04 12:50:00,73.43,73.47,73.26,73.26,22225.0,59.8137,59.8463,59.6753,59.6753,22225.0
2020-05-04 13:00:00,73.3,73.43,73.26,73.42,21571.0,59.7079,59.8137,59.6753,59.8056,21571.0
2020-05-04 13:10:00,73.39,73.39,73.11,73.2,26744.0,59.7812,59.7812,59.5531,59.6264,26744.0
2020-05-04 13:20:00,73.18,73.39,73.15,73.36,17289.0,59.6101,59.7812,59.5857,59.7567,17289.0
2020-05-04 13:30:00,73.39,73.53,73.35,73.36,20081.0,59.7812,59.8952,59.7486,59.7567,20081.0
2020-05-04 13:40:00,73.38,73.51,73.33,73.47,19589.0,59.773,59.8789,59.7323,59.8463,19589.0
2020-05-04 13:50:00,73.44,73.57,73.39,73.47,25615.0,59.8219,59.9278,59.7812,59.8463,25615.0
2020-05-04 14:00:00,73.49,73.52,73.39,73.4,22289.0,59.8626,59.8871,59.7812,59.7893,22289.0
2020-05-04 14:10:00,73.41,73.7,73.41,73.56,30415.0,59.7975,60.0337,59.7975,59.9196,30415.0
2020-05-04 14:20:00,73.57,73.63,73.47,73.47,20026.0,59.9278,59.9767,59.8463,59.8463,20026.0
2020-05-04 14:30:00,73.5,73.59,73.4,73.43,25932.0,59.8708,59.9441,59.7893,59.8137,25932.0
2020-05-04 14:40:00,73.45,73.68,73.3,73.68,23051.0,59.83,60.0174,59.7079,60.0174,23051.0
2020-05-04 14:50:00,73.67,74.06,73.67,74.01,35328.0,60.0092,60.3269,60.0092,60.2862,35328.0
2020-05-04 15:00:00,74.0,74.0,73.79,73.91,30508.0,60.2781,60.2781,60.107,60.2047,30508.0
2020-05-04 15:10:00,73.97,74.24,73.94,74.14,44898.0,60.2536,60.4735,60.2292,60.3921,44898.0
2020-05-04 15:20:00,74.15,74.18,74.03,74.13,34297.0,60.4002,60.4247,60.3025,60.3839,34297.0
2020-05-04 15:30:00,74.13,74.58,74.07,74.29,74064.0,60.3839,60.7505,60.3351,60.5143,74064.0
2020-05-04 15:40:00,74.31,74.55,74.28,74.53,86960.0,60.5306,60.7261,60.5061,60.7098,86960.0
2020-05-04 15:50:00,74.5,74.53,74.18,74.37,236680.0,60.6853,60.7098,60.4247,60.5794,236680.0
2020-05-05 09:30:00,76.18,76.49,75.6,76.27,61476.0,62.0538,62.3063,61.5814,62.1271,61476.0
2020-05-05 09:40:00,76.24,76.7,76.1,76.52,45031.0,62.1027,62.4774,61.9886,62.3308,45031.0
2020-05-05 09:50:00,76.66,77.04,76.51,76.76,24617.0,62.4448,62.7543,62.3226,62.5263,24617.0
2020-05-05 10:00:00,76.71,76.72,76.27,76.34,28808.0,62.4855,62.4937,62.1271,62.1841,28808.0
2020-05-05 10:10:00,76.33,76.33,76.0,76.18,43102.0,62.176,62.176,61.9072,62.0538,43102.0
2020-05-05 10:20:00,76.16,76.25,75.56,75.62,29757.0,62.0375,62.1108,61.5488,61.5977,29757.0
2020-05-05 10:30:00,75.64,75.79,75.48,75.72,35139.0,61.6139,61.7361,61.4836,61.6791,35139.0
2020-05-05 10:40:00,75.71,75.79,75.37,75.37,44520.0,61.671,61.7361,61.394,61.394,44520.0
2020-05-05 10:50:00,75.37,75.55,75.37,75.45,36390.0,61.394,61.5406,61.394,61.4592,36390.0
2020-05-05 11:00:00,75.43,75.85,75.43,75.7,78563.0,61.4429,61.785,61.4429,61.6628,78563.0
2020-05-05 11:10:00,75.71,76.09,75.7,75.83,41026.0,61.671,61.9805,61.6628,61.7687,41026.0
2020-05-05 11:20:00,75.78,75.94,75.7,75.76,34581.0,61.728,61.8583,61.6628,61.7117,34581.0
2020-05-05 11:30:00,75.78,75.92,75.73,75.83,32146.0,61.728,61.842,61.6873,61.7687,32146.0
2020-05-05 11:40:00,75.86,76.25,75.86,76.14,13499.0,61.7931,62.1108,61.7931,62.0212,13499.0
2020-05-05 11:50:00,76.17,76.18,75.89,76.02,27149.0,62.0457,62.0538,61.8176,61.9235,27149.0
2020-05-05 12:00:00,76.06,76.13,75.92,76.04,12951.0,61.9561,62.0131,61.842,61.9398,12951.0
2020-05-05 12:10:00,76.03,76.31,76.0,76.29,20744.0,61.9316,62.1597,61.9072,62.1434,20744.0
2020-05-05 12:20:00,76.29,76.33,76.01,76.1,15788.0,62.1434,62.176,61.9153,61.9886,15788.0
2020-05-05 12:30:00,76.05,76.16,75.95,75.97,11648.0,61.9479,62.0375,61.8665,61.8828,11648.0
2020-05-05 12:40:00,75.97,75.98,75.76,75.78,14317.0,61.8828,61.8909,61.7117,61.728,14317.0
2020-05-05 12:50:00,75.77,75.88,75.63,75.67,7528.0,61.7198,61.8094,61.6058,61.6384,7528.0
2020-05-05 13:00:00,75.67,75.73,75.4,75.54,22871.0,61.6384,61.6873,61.4184,61.5325,22871.0
2020-05-05 13:10:00,75.56,75.64,75.43,75.51,54948.0,61.5488,61.6139,61.4429,61.5081,54948.0
2020-05-05 13:20:00,75.46,75.65,75.41,75.62,15982.0,61.4673,61.6221,61.4266,61.5977,15982.0
2020-05-05 13:30:00,75.63,75.65,75.46,75.55,37119.0,61.6058,61.6221,61.4673,61.5406,37119.0
2020-05-05 13:40:00,75.54,75.67,75.46,75.52,58083.0,61.5325,61.6384,61.4673,61.5162,58083.0
2020-05-05 13:50:00,75.5,75.87,75.5,75.75,45285.0,61.4999,61.8013,61.4999,61.7035,45285.0
2020-05-05 14:00:00,75.79,75.89,75.72,75.84,11238.0,61.7361,61.8176,61.6791,61.7769,11238.0
2020-05-05 14:10:00,75.83,75.99,75.76,75.95,15112.0,61.7687,61.899,61.7117,61.8665,15112.0
2020-05-05 14:20:00,75.97,76.04,75.88,75.98,13911.0,61.8828,61.9398,61.8094,61.8909,13911.0
2020-05-05 14:30:00,76.0,76.11,75.69,75.69,40927.0,61.9072,61.9968,61.6547,61.6547,40927.0
2020-05-05 14:40:00,75.69,75.9,75.66,75.9,24701.0,61.6547,61.8257,61.6302,61.8257,24701.0
2020-05-05 14:50:00,75.9,75.97,75.76,75.87,20514.0,61.8257,61.8828,61.7117,61.8013,20514.0
2020-05-05 15:00:00,75.89,75.89,75.67,75.79,18597.0,61.8176,61.8176,61.6384,61.7361,18597.0
2020-05-05 15:10:00,75.77,75.77,75.28,75.36,30548.0,61.7198,61.7198,61.3207,61.3859,30548.0
2020-05-05 15:20:00,75.38,75.57,75.14,75.23,37123.0,61.4022,61.5569,61.2067,61.28,37123.0
2020-05-05 15:30:00,75.26,75.26,74.77,74.81,47745.0,61.3044,61.3044,60.9053,60.9379,47745.0
2020-05-05 15:40:00,74.83,75.01,74.73,74.86,52877.0,60.9541,61.1008,60.8727,60.9786,52877.0
2020-05-05 15:50:00,74.87,75.12,74.64,74.71,134318.0,60.9867,61.1904,60.7994,60.8564,134318.0
2020-05-06 09:30:00,75.24,76.21,75.24,75.46,26407.0,61.2881,62.0782,61.2881,61.4673,26407.0
2020-05-06 09:40:00,75.43,75.61,75.03,75.18,13467.0,61.4429,61.5895,61.1171,61.2392,13467.0
2020-05-06 09:50:00,75.12,75.2,74.31,74.45,25179.0,61.1904,61.2555,60.5306,60.6446,25179.0
2020-05-06 10:00:00,74.45,74.71,74.26,74.27,16465.0,60.6446,60.8564,60.4898,60.498,16465.0
2020-05-06 10:10:00,74.27,74.86,74.14,74.63,18371.0,60.498,60.9786,60.3921,60.7912,18371.0
2020-05-06 10:20:00,74.63,75.09,74.63,74.84,12939.0,60.7912,61.1659,60.7912,60.9623,12939.0
2020-05-06 10:30:00,74.88,75.11,74.79,74.85,14095.0,60.9949,61.1822,60.9216,60.9704,14095.0
2020-05-06 10:40:00,74.8,75.42,74.74,75.16,15755.0,60.9297,61.4347,60.8808,61.223,15755.0
2020-05-06 10:50:00,75.18,75.43,75.13,75.24,17989.0,61.2392,61.4429,61.1985,61.2881,17989.0
2020-05-06 11:00:00,75.28,75.28,75.01,75.18,12100.0,61.3207,61.3207,61.1008,61.2392,12100.0
2020-05-06 11:10:00,75.16,75.23,74.95,75.0,35713.0,61.223,61.28,61.0519,61.0926,35713.0
2020-05-06 11:20:00,75.0,75.07,74.69,74.94,35200.0,61.0926,61.1496,60.8401,61.0437,35200.0
2020-05-06 11:30:00,74.96,75.24,74.88,75.16,29000.0,61.06,61.2881,60.9949,61.223,29000.0
2020-05-06 11:40:00,75.14,75.15,74.79,74.8,25939.0,61.2067,61.2148,60.9216,60.9297,25939.0
2020-05-06 11:50:00,74.79,75.01,74.73,75.0,28464.0,60.9216,61.1008,60.8727,61.0926,28464.0
2020-05-06 12:00:00,74.98,75.09,74.89,74.96,13421.0,61.0763,61.1659,61.003,61.06,13421.0
2020-05-06 12:10:00,74.97,75.15,74.9,75.14,15547.0,61.0682,61.2148,61.0112,61.2067,15547.0
2020-05-06 12:20:00,75.13,75.3,75.0,75.27,15934.0,61.1985,61.337,61.0926,61.3126,15934.0
2020-05-06 12:30:00,75.28,75.37,75.18,75.21,22234.0,61.3207,61.394,61.2392,61.2637,22234.0
2020-05-06 12:40:00,75.18,75.25,75.02,75.18,14272.0,61.2392,61.2963,61.1089,61.2392,14272.0
2020-05-06 12:50:00,75.18,75.28,75.04,75.1,20188.0,61.2392,61.3207,61.1252,61.1741,20188.0
2020-05-06 13:00:00,75.1,75.14,74.89,74.97,25997.0,61.1741,61.2067,61.003,61.0682,25997.0
2020-05-06 13:10:00,74.97,74.99,74.88,74.96,9693.0,61.0682,61.0845,60.9949,61.06,9693.0
2020-05-06 13:20:00,74.97,75.01,74.75,74.9,20883.0,61.0682,61.1008,60.889,61.0112,20883.0
2020-05-06 13:30:00,74.91,75.2,74.89,75.17,9685.0,61.0193,61.2555,61.003,61.2311,9685.0
2020-05-06 13:40:00,75.17,75.38,75.12,75.25,12743.0,61.2311,61.4022,61.1904,61.2963,12743.0
2020-05-06 13:50:00,75.24,75.33,75.01,75.03,28820.0,61.2881,61.3614,61.1008,61.1171,28820.0
2020-05-06 14:00:00,75.0,75.01,74.54,74.56,47199.0,61.0926,61.1008,60.7179,60.7342,47199.0
2020-05-06 14:10:00,74.55,74.57,74.21,74.22,42019.0,60.7261,60.7424,60.4491,60.4573,42019.0
2020-05-06 14:20:00,74.2,74.22,73.84,73.87,59847.0,60.441,60.4573,60.1477,60.1722,59847.0
2020-05-06 14:30:00,73.85,74.13,73.74,74.03,48194.0,60.1559,60.3839,60.0663,60.3025,48194.0
2020-05-06 14:40:00,74.06,74.33,73.98,74.25,26581.0,60.3269,60.5469,60.2618,60.4817,26581.0
2020-05-06 14:50:00,74.26,74.34,74.16,74.18,28571.0,60.4898,60.555,60.4084,60.4247,28571.0
2020-05-06 15:00:00,74.18,74.38,74.18,74.35,21543.0,60.4247,60.5876,60.4247,60.5632,21543.0
2020-05-06 15:10:00,74.38,74.49,74.33,74.44,32261.0,60.5876,60.6772,60.5469,60.6365,32261.0
2020-05-06 15:20:00,74.45,74.48,74.12,74.16,31582.0,60.6446,60.669,60.3758,60.4084,31582.0
2020-05-06 15:30:00,74.14,74.15,73.95,74.09,72282.0,60.3921,60.4002,60.2373,60.3514,72282.0
2020-05-06 15:40:00,74.09,74.34,73.99,74.07,86401.0,60.3514,60.555,60.2699,60.3351,86401.0
2020-05-06 15:50:00,74.09,74.19,73.93,73.95,135906.0,60.3514,60.4328,60.221,60.2373,135906.0
2020-05-07 09:30:00,75.34,76.17,75.27,76.1,66861.0,61.3696,62.0457,61.3126,61.9886,66861.0
2020-05-07 09:40:00,75.95,76.26,75.77,76.0,24741.0,61.8665,62.119,61.7198,61.9072,24741.0
2020-05-07 09:50:00,75.9,76.1,75.7,75.76,19480.0,61.8257,61.9886,61.6628,61.7117,19480.0
2020-05-07 10:00:00,75.75,75.78,75.29,75.42,21459.0,61.7035,61.728,61.3288,61.4347,21459.0
2020-05-07 10:10:00,75.54,75.67,75.2,75.5,24464.0,61.5325,61.6384,61.2555,61.4999,24464.0
2020-05-07 10:20:00,75.53,75.8,75.47,75.74,17556.0,61.5243,61.7443,61.4755,61.6954,17556.0
2020-05-07 10:30:00,75.79,76.01,75.74,75.86,23273.0,61.7361,61.9153,61.6954,61.7931,23273.0
2020-05-07 10:40:00,76.0,76.21,75.86,75.89,27884.0,61.9072,62.0782,61.7931,61.8176,27884.0
2020-05-07 10:50:00,75.91,75.95,75.72,75.81,18542.0,61.8339,61.8665,61.6791,61.7524,18542.0
2020-05-07 11:00:00,75.84,76.21,75.84,76.13,20110.0,61.7769,62.0782,61.7769,62.0131,20110.0
2020-05-07 11:10:00,76.16,76.34,76.16,76.34,34240.0,62.0375,62.1841,62.0375,62.1841,34240.0
2020-05-07 11:20:00,76.34,76.5,76.22,76.41,35688.0,62.1841,62.3145,62.0864,62.2412,35688.0
2020-05-07 11:30:00,76.45,76.73,76.38,76.57,38535.0,62.2737,62.5018,62.2167,62.3715,38535.0
2020-05-07 11:40:00,76.55,76.97,76.52,76.88,23910.0,62.3552,62.6973,62.3308,62.624,23910.0
2020-05-07 11:50:00,76.89,76.96,76.81,76.84,18062.0,62.6322,62.6892,62.567,62.5914,18062.0
2020-05-07 12:00:00,76.88,76.99,76.63,76.69,18659.0,62.624,62.7136,62.4204,62.4692,18659.0
2020-05-07 12:10:00,76.69,76.85,76.65,76.73,31922.0,62.4692,62.5996,62.4367,62.5018,31922.0
2020-05-07 12:20:00,76.78,77.06,76.77,77.03,40944.0,62.5426,62.7706,62.5344,62.7462,40944.0
2020-05-07 12:30:00,77.03,77.09,76.73,76.73,24897.0,62.7462,62.7951,62.5018,62.5018,24897.0
2020-05-07 12:40:00,76.71,76.79,76.57,76.59,18409.0,62.4855,62.5507,62.3715,62.3878,18409.0
2020-05-07 12:50:00,76.6,76.78,76.53,76.78,19408.0,62.3959,62.5426,62.3389,62.5426,19408.0
2020-05-07 13:00:00,76.81,76.81,76.71,76.75,18019.0,62.567,62.567,62.4855,62.5181,18019.0
2020-05-07 13:10:00,76.75,76.87,76.68,76.7,17779.0,62.5181,62.6159,62.4611,62.4774,17779.0
2020-05-07 13:20:00,76.7,76.8,76.63,76.66,15214.0,62.4774,62.5588,62.4204,62.4448,15214.0
2020-05-07 13:30:00,76.7,77.0,76.68,76.86,24044.0,62.4774,62.7218,62.4611,62.6077,24044.0
2020-05-07 13:40:00,76.88,76.96,76.73,76.89,11735.0,62.624,62.6892,62.5018,62.6322,11735.0
2020-05-07 13:50:00,76.9,76.92,76.7,76.77,18341.0,62.6403,62.6566,62.4774,62.5344,18341.0
2020-05-07 14:00:00,76.76,76.76,76.55,76.68,14176.0,62.5263,62.5263,62.3552,62.4611,14176.0
2020-05-07 14:10:00,76.66,76.76,76.62,76.64,13834.0,62.4448,62.5263,62.4122,62.4285,13834.0
2020-05-07 14:20:00,76.63,76.63,76.41,76.54,16153.0,62.4204,62.4204,62.2412,62.3471,16153.0
2020-05-07 14:30:00,76.54,76.61,76.48,76.55,14614.0,62.3471,62.4041,62.2982,62.3552,14614.0
2020-05-07 14:40:00,76.55,76.55,76.22,76.25,50758.0,62.3552,62.3552,62.0864,62.1108,50758.0
2020-05-07 14:50:00,76.23,76.4,76.16,76.28,36979.0,62.0945,62.233,62.0375,62.1353,36979.0
2020-05-07 15:00:00,76.29,76.36,76.11,76.35,22676.0,62.1434,62.2004,61.9968,62.1923,22676.0
2020-05-07 15:10:00,76.35,76.46,76.16,76.42,28200.0,62.1923,62.2819,62.0375,62.2493,28200.0
2020-05-07 15:20:00,76.38,76.55,76.33,76.5,21836.0,62.2167,62.3552,62.176,62.3145,21836.0
2020-05-07 15:30:00,76.5,76.55,76.21,76.22,46348.0,62.3145,62.3552,62.0782,62.0864,46348.0
2020-05-07 15:40:00,76.21,76.65,76.17,76.28,72210.0,62.0782,62.4367,62.0457,62.1353,72210.0
2020-05-07 15:50:00,76.28,76.32,75.97,76.24,140017.0,62.1353,62.1679,61.8828,62.1027,140017.0
2020-05-08 09:30:00,76.75,77.41,76.73,77.27,62357.0,62.5181,63.0557,62.5018,62.9417,62357.0
2020-05-08 09:40:00,77.19,77.57,76.89,77.37,28742.0,62.8765,63.1861,62.6322,63.0231,28742.0
2020-05-08 09:50:00,77.31,77.58,77.21,77.53,18431.0,62.9743,63.1942,62.8928,63.1535,18431.0
2020-05-08 10:00:00,77.56,77.78,77.32,77.36,18897.0,63.1779,63.3571,62.9824,63.015,18897.0
2020-05-08 10:10:00,77.29,77.55,77.26,77.29,18282.0,62.958,63.1698,62.9335,62.958,18282.0
2020-05-08 10:20:00,77.33,77.51,77.28,77.38,9914.0,62.9906,63.1372,62.9498,63.0313,9914.0
2020-05-08 10:30:00,77.41,77.69,77.25,77.58,12317.0,63.0557,63.2838,62.9254,63.1942,12317.0
2020-05-08 10:40:00,77.6,77.66,77.34,77.52,20729.0,63.2105,63.2594,62.9987,63.1453,20729.0
2020-05-08 10:50:00,77.52,77.81,77.51,77.6,21622.0,63.1453,63.3816,63.1372,63.2105,21622.0
2020-05-08 11:00:00,77.58,78.07,77.44,77.97,43046.0,63.1942,63.5933,63.0802,63.5119,43046.0
2020-05-08 11:10:00,78.02,78.14,77.88,78.02,18792.0,63.5526,63.6504,63.4386,63.5526,18792.0
2020-05-08 11:20:00,78.0,78.09,77.81,77.94,25993.0,63.5363,63.6096,63.3816,63.4875,25993.0
2020-05-08 11:30:00,77.95,78.08,77.6,77.68,19087.0,63.4956,63.6015,63.2105,63.2757,19087.0
2020-05-08 11:40:00,77.68,77.69,77.58,77.59,17206.0,63.2757,63.2838,63.1942,63.2024,17206.0
2020-05-08 11:50:00,77.6,77.6,77.37,77.4,16577.0,63.2105,63.2105,63.0231,63.0476,16577.0
2020-05-08 12:00:00,77.44,77.55,77.38,77.4,29502.0,63.0802,63.1698,63.0313,63.0476,29502.0
2020-05-08 12:10:00,77.39,77.74,77.38,77.69,16457.0,63.0394,63.3245,63.0313,63.2838,16457.0
2020-05-08 12:20:00,77.69,77.7,77.49,77.54,11352.0,63.2838,63.292,63.1209,63.1616,11352.0
2020-05-08 12:30:00,77.55,77.62,77.51,77.53,11492.0,63.1698,63.2268,63.1372,63.1535,11492.0
2020-05-08 12:40:00,77.54,77.76,77.53,77.69,14015.0,63.1616,63.3408,63.1535,63.2838,14015.0
2020-05-08 12:50:00,77.72,77.82,77.69,77.71,9466.0,63.3082,63.3897,63.2838,63.3001,9466.0
2020-05-08 13:00:00,77.73,77.89,77.6,77.64,17357.0,63.3164,63.4467,63.2105,63.2431,17357.0
2020-05-08 13:10:00,77.62,77.77,77.53,77.73,15047.0,63.2268,63.349,63.1535,63.3164,15047.0
2020-05-08 13:20:00,77.7,77.79,77.66,77.69,9570.0,63.292,63.3653,63.2594,63.2838,9570.0
2020-05-08 13:30:00,77.68,77.7,77.61,77.61,7988.0,63.2757,63.292,63.2186,63.2186,7988.0
2020-05-08 13:40:00,77.59,77.62,77.46,77.47,8424.0,63.2024,63.2268,63.0965,63.1046,8424.0
2020-05-08 13:50:00,77.47,77.62,77.46,77.62,13446.0,63.1046,63.2268,63.0965,63.2268,13446.0
2020-05-08 14:00:00,77.64,77.76,77.57,77.74,13001.0,63.2431,63.3408,63.1861,63.3245,13001.0
2020-05-08 14:10:00,77.71,78.22,77.71,78.19,44467.0,63.3001,63.7155,63.3001,63.6911,44467.0
2020-05-08 14:20:00,78.24,78.48,78.24,78.42,26115.0,63.7318,63.9273,63.7318,63.8784,26115.0
2020-05-08 14:30:00,78.44,78.47,78.23,78.26,22502.0,63.8947,63.9192,63.7237,63.7481,22502.0
2020-05-08 14:40:00,78.27,78.45,78.26,78.38,30468.0,63.7563,63.9029,63.7481,63.8459,30468.0
2020-05-08 14:50:00,78.34,78.36,78.22,78.25,22024.0,63.8133,63.8296,63.7155,63.74,22024.0
2020-05-08 15:00:00,78.28,78.44,78.25,78.32,28545.0,63.7644,63.8947,63.74,63.797,28545.0
2020-05-08 15:10:00,78.29,78.46,78.27,78.45,21689.0,63.7726,63.911,63.7563,63.9029,21689.0
2020-05-08 15:20:00,78.45,78.6,78.41,78.54,34900.0,63.9029,64.0251,63.8703,63.9762,34900.0
2020-05-08 15:30:00,78.54,78.74,78.5,78.74,43129.0,63.9762,64.1391,63.9436,64.1391,43129.0
2020-05-08 15:40:00,78.74,78.87,78.7,78.84,59933.0,64.1391,64.245,64.1065,64.2206,59933.0
2020-05-08 15:50:00,78.82,78.85,78.54,78.63,119897.0,64.2043,64.2287,63.9762,64.0495,119897.0
2020-05-11 09:30:00,77.78,78.1,77.31,77.53,85480.0,63.3571,63.6178,62.9743,63.1535,85480.0
2020-05-11 09:40:00,77.56,77.64,77.05,77.2,29180.0,63.1779,63.2431,62.7625,62.8847,29180.0
2020-05-11 09:50:00,77.2,77.54,77.15,77.25,14314.0,62.8847,63.1616,62.8439,62.9254,14314.0
2020-05-11 10:00:00,77.34,77.94,77.33,77.88,45623.0,62.9987,63.4875,62.9906,63.4386,45623.0
2020-05-11 10:10:00,77.82,77.89,77.18,77.22,25768.0,63.3897,63.4467,62.8684,62.901,25768.0
2020-05-11 10:20:00,77.22,77.55,77.22,77.39,14268.0,62.901,63.1698,62.901,63.0394,14268.0
2020-05-11 10:30:00,77.39,77.81,77.34,77.64,22323.0,63.0394,63.3816,62.9987,63.2431,22323.0
2020-05-11 10:40:00,77.66,77.69,77.37,77.56,20543.0,63.2594,63.2838,63.0231,63.1779,20543.0
2020-05-11 10:50:00,77.55,77.7,77.28,77.33,31492.0,63.1698,63.292,62.9498,62.9906,31492.0
2020-05-11 11:00:00,77.35,77.45,77.23,77.27,54141.0,63.0069,63.0883,62.9091,62.9417,54141.0
2020-05-11 11:10:00,77.27,77.69,77.24,77.6,50033.0,62.9417,63.2838,62.9173,63.2105,50033.0
2020-05-11 11:20:00,77.57,77.64,77.43,77.63,11572.0,63.1861,63.2431,63.072,63.2349,11572.0
2020-05-11 11:30:00,77.68,77.97,77.67,77.94,14484.0,63.2757,63.5119,63.2675,63.4875,14484.0
2020-05-11 11:40:00,77.93,78.17,77.86,78.09,12666.0,63.4793,63.6748,63.4223,63.6096,12666.0
2020-05-11 11:50:00,78.04,78.17,78.03,78.11,11317.0,63.5689,63.6748,63.5608,63.6259,11317.0
2020-05-11 12:00:00,78.15,78.3,78.12,78.2,11607.0,63.6585,63.7807,63.6341,63.6992,11607.0
2020-05-11 12:10:00,78.2,78.45,78.09,78.45,12680.0,63.6992,63.9029,63.6096,63.9029,12680.0
2020-05-11 12:20:00,78.5,78.82,78.5,78.81,20243.0,63.9436,64.2043,63.9436,64.1961,20243.0
2020-05-11 12:30:00,78.83,78.97,78.8,78.88,12635.0,64.2124,64.3265,64.188,64.2531,12635.0
2020-05-11 12:40:00,78.86,79.0,78.71,78.71,14511.0,64.2369,64.3509,64.1147,64.1147,14511.0
2020-05-11 12:50:00,78.72,78.9,78.71,78.89,15582.0,64.1228,64.2694,64.1147,64.2613,15582.0
2020-05-11 13:00:00,78.89,78.9,78.79,78.86,12083.0,64.2613,64.2694,64.1798,64.2369,12083.0
2020-05-11 13:10:00,78.85,78.97,78.8,78.89,11723.0,64.2287,64.3265,64.188,64.2613,11723.0
2020-05-11 13:20:00,78.91,79.07,78.76,78.97,18075.0,64.2776,64.4079,64.1554,64.3265,18075.0
2020-05-11 13:30:00,78.97,79.29,78.97,79.25,15291.0,64.3265,64.5871,64.3265,64.5545,15291.0
2020-05-11 13:40:00,79.27,79.31,79.13,79.19,18222.0,64.5708,64.6034,64.4568,64.5057,18222.0
2020-05-11 13:50:00,79.18,79.19,79.01,79.07,24067.0,64.4975,64.5057,64.359,64.4079,24067.0
2020-05-11 14:00:00,79.04,79.06,78.76,78.82,30726.0,64.3835,64.3998,64.1554,64.2043,30726.0
2020-05-11 14:10:00,78.8,78.82,78.6,78.82,14695.0,64.188,64.2043,64.0251,64.2043,14695.0
2020-05-11 14:20:00,78.81,78.86,78.61,78.69,27666.0,64.1961,64.2369,64.0332,64.0984,27666.0
2020-05-11 14:30:00,78.7,78.89,78.7,78.85,15387.0,64.1065,64.2613,64.1065,64.2287,15387.0
2020-05-11 14:40:00,78.86,78.88,78.74,78.8,16728.0,64.2369,64.2531,64.1391,64.188,16728.0
2020-05-11 14:50:00,78.78,78.84,78.59,78.59,15194.0,64.1717,64.2206,64.0169,64.0169,15194.0
2020-05-11 15:00:00,78.6,78.84,78.6,78.78,21601.0,64.0251,64.2206,64.0251,64.1717,21601.0
2020-05-11 15:10:00,78.79,78.91,78.7,78.73,16760.0,64.1798,64.2776,64.1065,64.131,16760.0
2020-05-11 15:20:00,78.73,78.73,78.52,78.59,29549.0,64.131,64.131,63.9599,64.0169,29549.0
2020-05-11 15:30:00,78.53,78.64,78.41,78.49,37628.0,63.968,64.0576,63.8703,63.9355,37628.0
2020-05-11 15:40:00,78.49,78.54,78.31,78.35,58236.0,63.9355,63.9762,63.7888,63.8214,58236.0
2020-05-11 15:50:00,78.33,78.36,78.03,78.03,137030.0,63.8051,63.8296,63.5608,63.5608,137030.0
2020-05-12 09:30:00,78.9,79.12,78.37,78.4,55836.0,64.2694,64.4486,63.8377,63.8622,55836.0
2020-05-12 09:40:00,78.28,78.35,77.5,77.64,27409.0,63.7644,63.8214,63.129,63.2431,27409.0
2020-05-12 09:50:00,77.59,77.86,77.41,77.73,26565.0,63.2024,63.4223,63.0557,63.3164,26565.0
2020-05-12 10:00:00,77.79,78.32,77.63,78.19,32049.0,63.3653,63.797,63.2349,63.6911,32049.0
2020-05-12 10:10:00,78.27,78.93,78.17,78.83,40365.0,63.7563,64.2939,63.6748,64.2124,40365.0
2020-05-12 10:20:00,78.84,78.89,78.53,78.54,13752.0,64.2206,64.2613,63.968,63.9762,13752.0
2020-05-12 10:30:00,78.59,79.02,78.59,78.98,26591.0,64.0169,64.3672,64.0169,64.3346,26591.0
2020-05-12 10:40:00,79.01,79.09,78.65,78.71,18115.0,64.359,64.4242,64.0658,64.1147,18115.0
2020-05-12 10:50:00,78.73,79.17,78.73,79.13,18437.0,64.131,64.4894,64.131,64.4568,18437.0
2020-05-12 11:00:00,79.12,79.26,78.98,79.21,30383.0,64.4486,64.5627,64.3346,64.522,30383.0
2020-05-12 11:10:00,79.23,79.41,79.19,79.37,46638.0,64.5382,64.6849,64.5057,64.6523,46638.0
2020-05-12 11:20:00,79.35,79.49,79.28,79.42,25541.0,64.636,64.75,64.579,64.693,25541.0
2020-05-12 11:30:00,79.37,79.55,79.22,79.46,22005.0,64.6523,64.7989,64.5301,64.7256,22005.0
2020-05-12 11:40:00,79.45,79.5,79.32,79.38,12542.0,64.7174,64.7582,64.6116,64.6604,12542.0
2020-05-12 11:50:00,79.39,79.59,79.32,79.47,11392.0,64.6686,64.8315,64.6116,64.7337,11392.0
2020-05-12 12:00:00,79.46,79.5,79.26,79.31,13320.0,64.7256,64.7582,64.5627,64.6034,13320.0
2020-05-12 12:10:00,79.3,79.31,79.07,79.21,14097.0,64.5953,64.6034,64.4079,64.522,14097.0
2020-05-12 12:20:00,79.2,79.31,79.09,79.18,12427.0,64.5138,64.6034,64.4242,64.4975,12427.0
2020-05-12 12:30:00,79.2,79.31,79.16,79.3,11452.0,64.5138,64.6034,64.4812,64.5953,11452.0
2020-05-12 12:40:00,79.31,79.37,79.26,79.29,14247.0,64.6034,64.6523,64.5627,64.5871,14247.0
2020-05-12 12:50:00,79.27,79.31,79.15,79.31,18148.0,64.5708,64.6034,64.4731,64.6034,18148.0
2020-05-12 13:00:00,79.3,79.3,79.01,79.11,10698.0,64.5953,64.5953,64.359,64.4405,10698.0
2020-05-12 13:10:00,79.12,79.12,78.82,78.88,18170.0,64.4486,64.4486,64.2043,64.2531,18170.0
2020-05-12 13:20:00,78.84,78.85,78.51,78.56,18664.0,64.2206,64.2287,63.9518,63.9925,18664.0
2020-05-12 13:30:00,78.54,78.66,78.48,78.61,41857.0,63.9762,64.0739,63.9273,64.0332,41857.0
2020-05-12 13:40:00,78.59,78.78,78.53,78.71,9290.0,64.0169,64.1717,63.968,64.1147,9290.0
2020-05-12 13:50:00,78.7,79.0,78.7,79.0,9679.0,64.1065,64.3509,64.1065,64.3509,9679.0
2020-05-12 14:00:00,79.0,79.0,78.73,78.75,9806.0,64.3509,64.3509,64.131,64.1473,9806.0
2020-05-12 14:10:00,78.67,78.68,78.27,78.29,10498.0,64.0821,64.0902,63.7563,63.7726,10498.0
2020-05-12 14:20:00,78.36,78.54,78.35,78.47,12457.0,63.8296,63.9762,63.8214,63.9192,12457.0
2020-05-12 14:30:00,78.46,78.69,78.4,78.65,19750.0,63.911,64.0984,63.8622,64.0658,19750.0
2020-05-12 14:40:00,78.65,78.65,78.33,78.48,15256.0,64.0658,64.0658,63.8051,63.9273,15256.0
2020-05-12 14:50:00,78.46,78.66,78.42,78.64,15679.0,63.911,64.0739,63.8784,64.0576,15679.0
2020-05-12 15:00:00,78.62,78.75,78.56,78.59,22593.0,64.0414,64.1473,63.9925,64.0169,22593.0
2020-05-12 15:10:00,78.58,78.58,78.2,78.21,24456.0,64.0088,64.0088,63.6992,63.7074,24456.0
2020-05-12 15:20:00,78.18,78.21,77.78,77.78,47252.0,63.6829,63.7074,63.3571,63.3571,47252.0
2020-05-12 15:30:00,77.79,77.86,77.44,77.58,35736.0,63.3653,63.4223,63.0802,63.1942,35736.0
2020-05-12 15:40:00,77.56,77.56,77.16,77.21,55885.0,63.1779,63.1779,62.8521,62.8928,55885.0
2020-05-12 15:50:00,77.18,77.38,76.97,77.05,116661.0,62.8684,63.0313,62.6973,62.7625,116661.0
2020-05-13 09:30:00,76.37,76.59,75.6,76.27,56852.0,62.2086,62.3878,61.5814,62.1271,56852.0
2020-05-13 09:40:00,76.27,77.04,76.25,76.88,57610.0,62.1271,62.7543,62.1108,62.624,57610.0
2020-05-13 09:50:00,76.87,76.87,76.42,76.42,28841.0,62.6159,62.6159,62.2493,62.2493,28841.0
2020-05-13 10:00:00,76.42,77.12,76.42,76.88,43319.0,62.2493,62.8195,62.2493,62.624,43319.0
2020-05-13 10:10:00,76.87,76.98,76.73,76.8,16447.0,62.6159,62.7055,62.5018,62.5588,16447.0
2020-05-13 10:20:00,76.78,77.13,76.49,77.1,25109.0,62.5426,62.8277,62.3063,62.8032,25109.0
2020-05-13 10:30:00,77.13,77.4,76.63,76.7,25715.0,62.8277,63.0476,62.4204,62.4774,25715.0
2020-05-13 10:40:00,76.74,76.81,76.5,76.55,14578.0,62.51,62.567,62.3145,62.3552,14578.0
2020-05-13 10:50:00,76.58,76.66,76.23,76.34,69379.0,62.3796,62.4448,62.0945,62.1841,69379.0
2020-05-13 11:00:00,76.32,76.41,76.15,76.24,21643.0,62.1679,62.2412,62.0294,62.1027,21643.0
2020-05-13 11:10:00,76.29,76.52,76.12,76.14,24601.0,62.1434,62.3308,62.0049,62.0212,24601.0
2020-05-13 11:20:00,76.12,76.12,75.83,76.09,21595.0,62.0049,62.0049,61.7687,61.9805,21595.0
2020-05-13 11:30:00,76.06,76.17,75.43,75.58,44805.0,61.9561,62.0457,61.4429,61.5651,44805.0
2020-05-13 11:40:00,75.55,75.57,75.21,75.23,14357.0,61.5406,61.5569,61.2637,61.28,14357.0
2020-05-13 11:50:00,75.25,75.38,75.08,75.33,21088.0,61.2963,61.4022,61.1578,61.3614,21088.0
2020-05-13 12:00:00,75.33,75.69,74.94,75.0,34081.0,61.3614,61.6547,61.0437,61.0926,34081.0
2020-05-13 12:10:00,75.01,75.04,74.56,74.61,24445.0,61.1008,61.1252,60.7342,60.7749,24445.0
2020-05-13 12:20:00,74.59,74.89,74.59,74.88,22364.0,60.7586,61.003,60.7586,60.9949,22364.0
2020-05-13 12:30:00,74.87,75.2,74.81,74.96,34005.0,60.9867,61.2555,60.9379,61.06,34005.0
2020-05-13 12:40:00,74.96,74.96,74.65,74.89,31497.0,61.06,61.06,60.8075,61.003,31497.0
2020-05-13 12:50:00,74.89,74.93,74.76,74.87,17823.0,61.003,61.0356,60.8971,60.9867,17823.0
2020-05-13 13:00:00,74.88,74.93,74.49,74.66,30303.0,60.9949,61.0356,60.6772,60.8157,30303.0
2020-05-13 13:10:00,74.77,75.14,74.76,75.1,23408.0,60.9053,61.2067,60.8971,61.1741,23408.0
2020-05-13 13:20:00,75.07,75.14,74.82,74.92,15233.0,61.1496,61.2067,60.946,61.0275,15233.0
2020-05-13 13:30:00,74.9,75.08,74.77,74.86,15786.0,61.0112,61.1578,60.9053,60.9786,15786.0
2020-05-13 13:40:00,74.92,74.96,74.75,74.93,15797.0,61.0275,61.06,60.889,61.0356,15797.0
2020-05-13 13:50:00,74.95,74.95,74.54,74.59,19864.0,61.0519,61.0519,60.7179,60.7586,19864.0
2020-05-13 14:00:00,74.55,74.57,74.26,74.55,16774.0,60.7261,60.7424,60.4898,60.7261,16774.0
2020-05-13 14:10:00,74.56,74.93,74.52,74.76,19530.0,60.7342,61.0356,60.7016,60.8971,19530.0
2020-05-13 14:20:00,74.78,74.96,74.65,74.66,21885.0,60.9134,61.06,60.8075,60.8157,21885.0
2020-05-13 14:30:00,74.65,74.73,74.55,74.63,21962.0,60.8075,60.8727,60.7261,60.7912,21962.0
2020-05-13 14:40:00,74.64,74.75,74.46,74.69,20953.0,60.7994,60.889,60.6528,60.8401,20953.0
2020-05-13 14:50:00,74.66,74.69,74.37,74.41,21450.0,60.8157,60.8401,60.5794,60.612,21450.0
2020-05-13 15:00:00,74.42,74.94,74.41,74.65,39978.0,60.6202,61.0437,60.612,60.8075,39978.0
2020-05-13 15:10:00,74.66,74.73,74.49,74.6,27373.0,60.8157,60.8727,60.6772,60.7668,27373.0
2020-05-13 15:20:00,74.61,74.65,74.18,74.52,45222.0,60.7749,60.8075,60.4247,60.7016,45222.0
2020-05-13 15:30:00,74.5,74.88,74.43,74.74,46155.0,60.6853,60.9949,60.6283,60.8808,46155.0
2020-05-13 15:40:00,74.75,74.98,74.67,74.95,58409.0,60.889,61.0763,60.8238,61.0519,58409.0
2020-05-13 15:50:00,74.93,75.27,74.93,75.03,132941.0,61.0356,61.3126,61.0356,61.1171,132941.0
2020-05-14 09:30:00,74.27,74.72,73.59,74.4,100882.0,60.498,60.8645,59.9441,60.6039,100882.0
2020-05-14 09:40:00,74.38,74.86,74.36,74.55,44023.0,60.5876,60.9786,60.5713,60.7261,44023.0
2020-05-14 09:50:00,74.59,74.6,73.94,74.09,93746.0,60.7586,60.7668,60.2292,60.3514,93746.0
2020-05-14 10:00:00,74.05,74.62,74.0,74.62,56420.0,60.3188,60.7831,60.2781,60.7831,56420.0
2020-05-14 10:10:00,74.63,75.14,74.56,75.14,107797.0,60.7912,61.2067,60.7342,61.2067,107797.0
2020-05-14 10:20:00,75.17,75.55,75.17,75.37,70241.0,61.2311,61.5406,61.2311,61.394,70241.0
2020-05-14 10:30:00,75.4,76.67,75.4,76.58,72012.0,61.4184,62.453,61.4184,62.3796,72012.0
2020-05-14 10:40:00,76.55,77.22,76.43,77.15,107116.0,62.3552,62.901,62.2575,62.8439,107116.0
2020-05-14 10:50:00,77.1,77.52,76.7,77.06,88611.0,62.8032,63.1453,62.4774,62.7706,88611.0
2020-05-14 11:00:00,77.14,77.72,77.09,77.34,69793.0,62.8358,63.3082,62.7951,62.9987,69793.0
2020-05-14 11:10:00,77.32,77.5,77.12,77.4,46600.0,62.9824,63.129,62.8195,63.0476,46600.0
2020-05-14 11:20:00,77.36,77.36,76.38,76.46,32929.0,63.015,63.015,62.2167,62.2819,32929.0
2020-05-14 11:30:00,76.44,76.68,76.01,76.1,31084.0,62.2656,62.4611,61.9153,61.9886,31084.0
2020-05-14 11:40:00,76.02,76.09,75.77,76.0,17413.0,61.9235,61.9805,61.7198,61.9072,17413.0
2020-05-14 11:50:00,76.04,76.48,75.88,75.88,16493.0,61.9398,62.2982,61.8094,61.8094,16493.0
2020-05-14 12:00:00,75.93,76.14,75.75,76.02,25090.0,61.8502,62.0212,61.7035,61.9235,25090.0
2020-05-14 12:10:00,75.99,76.41,75.99,76.27,18354.0,61.899,62.2412,61.899,62.1271,18354.0
2020-05-14 12:20:00,76.28,76.69,76.27,76.4,37114.0,62.1353,62.4692,62.1271,62.233,37114.0
2020-05-14 12:30:00,76.4,76.53,76.31,76.34,24816.0,62.233,62.3389,62.1597,62.1841,24816.0
2020-05-14 12:40:00,76.35,76.36,76.11,76.14,15029.0,62.1923,62.2004,61.9968,62.0212,15029.0
2020-05-14 12:50:00,76.14,76.63,76.08,76.54,29192.0,62.0212,62.4204,61.9724,62.3471,29192.0
2020-05-14 13:00:00,76.56,76.56,76.28,76.38,12277.0,62.3633,62.3633,62.1353,62.2167,12277.0
2020-05-14 13:10:00,76.43,76.57,76.35,76.51,16345.0,62.2575,62.3715,62.1923,62.3226,16345.0
2020-05-14 13:20:00,76.51,76.76,76.45,76.76,30815.0,62.3226,62.5263,62.2737,62.5263,30815.0
2020-05-14 13:30:00,76.73,76.88,76.53,76.68,22247.0,62.5018,62.624,62.3389,62.4611,22247.0
2020-05-14 13:40:00,76.65,76.74,76.56,76.62,20050.0,62.4367,62.51,62.3633,62.4122,20050.0
2020-05-14 13:50:00,76.59,76.7,76.38,76.38,15426.0,62.3878,62.4774,62.2167,62.2167,15426.0
2020-05-14 14:00:00,76.37,76.42,76.15,76.28,18351.0,62.2086,62.2493,62.0294,62.1353,18351.0
2020-05-14 14:10:00,76.31,76.37,76.15,76.25,17844.0,62.1597,62.2086,62.0294,62.1108,17844.0
2020-05-14 14:20:00,76.31,76.44,76.3,76.4,22839.0,62.1597,62.2656,62.1516,62.233,22839.0
2020-05-14 14:30:00,76.42,76.48,76.06,76.11,32550.0,62.2493,62.2982,61.9561,61.9968,32550.0
2020-05-14 14:40:00,76.14,76.26,75.95,76.22,25859.0,62.0212,62.119,61.8665,62.0864,25859.0
2020-05-14 14:50:00,76.18,76.57,76.11,76.47,24301.0,62.0538,62.3715,61.9968,62.29,24301.0
2020-05-14 15:00:00,76.42,76.94,76.39,76.89,37002.0,62.2493,62.6729,62.2249,62.6322,37002.0
2020-05-14 15:10:00,76.88,76.89,76.66,76.77,26831.0,62.624,62.6322,62.4448,62.5344,26831.0
2020-05-14 15:20:00,76.79,77.19,76.77,77.07,34951.0,62.5507,62.8765,62.5344,62.7788,34951.0
2020-05-14 15:30:00,77.05,77.11,76.64,76.76,54520.0,62.7625,62.8114,62.4285,62.5263,54520.0
2020-05-14 15:40:00,76.74,77.12,76.62,77.02,87060.0,62.51,62.8195,62.4122,62.738,87060.0
2020-05-14 15:50:00,76.96,77.2,76.87,77.18,207205.0,62.6892,62.8847,62.6159,62.8684,207205.0
2020-05-15 09:30:00,76.13,77.25,75.85,77.13,120312.0,62.0131,62.9254,61.785,62.8277,120312.0
2020-05-15 09:40:00,77.26,77.85,77.02,77.85,35819.0,62.9335,63.4141,62.738,63.4141,35819.0
2020-05-15 09:50:00,77.9,78.4,77.71,78.29,52031.0,63.4549,63.8622,63.3001,63.7726,52031.0
2020-05-15 10:00:00,78.34,78.34,77.91,78.27,112167.0,63.8133,63.8133,63.463,63.7563,112167.0
2020-05-15 10:10:00,78.29,78.73,78.18,78.44,87189.0,63.7726,64.131,63.6829,63.8947,87189.0
2020-05-15 10:20:00,78.44,78.8,78.36,78.69,112946.0,63.8947,64.188,63.8296,64.0984,112946.0
2020-05-15 10:30:00,78.69,78.95,78.33,78.76,158376.0,64.0984,64.3102,63.8051,64.1554,158376.0
2020-05-15 10:40:00,78.78,79.05,78.66,78.77,49648.0,64.1717,64.3916,64.0739,64.1635,49648.0
2020-05-15 10:50:00,78.75,78.83,78.32,78.32,56398.0,64.1473,64.2124,63.797,63.797,56398.0
2020-05-15 11:00:00,78.35,78.48,78.06,78.25,121204.0,63.8214,63.9273,63.5852,63.74,121204.0
2020-05-15 11:10:00,78.25,78.25,78.01,78.18,39556.0,63.74,63.74,63.5445,63.6829,39556.0
2020-05-15 11:20:00,78.19,78.32,77.89,77.92,35788.0,63.6911,63.797,63.4467,63.4712,35788.0
2020-05-15 11:30:00,77.94,78.05,77.83,77.99,60966.0,63.4875,63.5771,63.3978,63.5282,60966.0
2020-05-15 11:40:00,78.04,78.1,77.77,78.05,51773.0,63.5689,63.6178,63.349,63.5771,51773.0
2020-05-15 11:50:00,78.07,78.46,77.96,78.25,46655.0,63.5933,63.911,63.5037,63.74,46655.0
2020-05-15 12:00:00,78.19,78.54,78.19,78.38,34507.0,63.6911,63.9762,63.6911,63.8459,34507.0
2020-05-15 12:10:00,78.35,78.43,78.18,78.34,31960.0,63.8214,63.8866,63.6829,63.8133,31960.0
2020-05-15 12:20:00,78.35,78.51,78.21,78.22,60117.0,63.8214,63.9518,63.7074,63.7155,60117.0
2020-05-15 12:30:00,78.2,78.4,78.14,78.39,32826.0,63.6992,63.8622,63.6504,63.854,32826.0
2020-05-15 12:40:00,78.4,78.48,78.17,78.26,35159.0,63.8622,63.9273,63.6748,63.7481,35159.0
2020-05-15 12:50:00,78.26,78.39,78.04,78.26,46690.0,63.7481,63.854,63.5689,63.7481,46690.0
2020-05-15 13:00:00,78.3,78.66,78.3,78.47,33220.0,63.7807,64.0739,63.7807,63.9192,33220.0
2020-05-15 13:10:00,78.52,78.83,78.52,78.79,27776.0,63.9599,64.2124,63.9599,64.1798,27776.0
2020-05-15 13:20:00,78.83,79.04,78.77,78.97,36719.0,64.2124,64.3835,64.1635,64.3265,36719.0
2020-05-15 13:30:00,78.94,79.2,78.89,79.14,41848.0,64.302,64.5138,64.2613,64.4649,41848.0
2020-05-15 13:40:00,79.12,79.21,78.92,79.07,35848.0,64.4486,64.522,64.2857,64.4079,35848.0
2020-05-15 13:50:00,79.09,79.65,79.06,79.53,104860.0,64.4242,64.8804,64.3998,64.7826,104860.0
2020-05-15 14:00:00,79.51,79.73,79.48,79.52,44550.0,64.7663,64.9455,64.7419,64.7745,44550.0
2020-05-15 14:10:00,79.53,79.72,79.41,79.53,41199.0,64.7826,64.9374,64.6849,64.7826,41199.0
2020-05-15 14:20:00,79.53,79.79,79.53,79.79,76793.0,64.7826,64.9944,64.7826,64.9944,76793.0
2020-05-15 14:30:00,79.78,79.82,79.21,79.42,107995.0,64.9863,65.0188,64.522,64.693,107995.0
2020-05-15 14:40:00,79.44,79.66,79.38,79.64,100391.0,64.7093,64.8885,64.6604,64.8722,100391.0
2020-05-15 14:50:00,79.62,79.76,78.94,78.97,161121.0,64.8559,64.97,64.302,64.3265,161121.0
2020-05-15 15:00:00,78.99,79.55,78.94,79.52,68851.0,64.3427,64.7989,64.302,64.7745,68851.0
2020-05-15 15:10:00,79.5,79.72,79.38,79.59,131032.0,64.7582,64.9374,64.6604,64.8315,131032.0
2020-05-15 15:20:00,79.59,79.68,79.41,79.45,85304.0,64.8315,64.9048,64.6849,64.7174,85304.0
2020-05-15 15:30:00,79.47,79.62,79.05,79.26,133680.0,64.7337,64.8559,64.3916,64.5627,133680.0
2020-05-15 15:40:00,79.26,79.26,78.75,78.88,147136.0,64.5627,64.5627,64.1473,64.2531,147136.0
2020-05-15 15:50:00,78.8,79.15,78.56,78.65,459491.0,64.188,64.4731,63.9925,64.0658,459491.0
2020-05-18 09:30:00,82.38,85.33,82.32,85.22,358497.0,67.1041,69.5071,67.0553,69.4175,358497.0
2020-05-18 09:40:00,85.17,85.58,84.57,84.72,120251.0,69.3768,69.7108,68.888,69.0102,120251.0
2020-05-18 09:50:00,84.72,85.1,84.35,84.86,85627.0,69.0102,69.3198,68.7088,69.1243,85627.0
2020-05-18 10:00:00,84.9,84.99,84.3,84.51,85708.0,69.1568,69.2302,68.6681,68.8392,85708.0
2020-05-18 10:10:00,84.51,84.6,83.8,84.6,166205.0,68.8392,68.9125,68.2608,68.9125,166205.0
2020-05-18 10:20:00,84.6,84.82,84.43,84.6,67974.0,68.9125,69.0917,68.774,68.9125,67974.0
2020-05-18 10:30:00,84.64,85.16,84.59,85.11,80765.0,68.9451,69.3686,68.9043,69.3279,80765.0
2020-05-18 10:40:00,85.15,85.59,85.11,85.59,100269.0,69.3605,69.7189,69.3279,69.7189,100269.0
2020-05-18 10:50:00,85.59,85.99,85.53,85.93,169684.0,69.7189,70.0447,69.67,69.9959,169684.0
2020-05-18 11:00:00,85.93,86.45,85.84,86.29,134774.0,69.9959,70.4194,69.9225,70.2891,134774.0
2020-05-18 11:10:00,86.29,86.54,86.21,86.36,53404.0,70.2891,70.4927,70.2239,70.3461,53404.0
2020-05-18 11:20:00,86.32,86.44,86.09,86.2,78859.0,70.3135,70.4113,70.1262,70.2158,78859.0
2020-05-18 11:30:00,86.2,86.39,86.05,86.13,164435.0,70.2158,70.3706,70.0936,70.1588,164435.0
2020-05-18 11:40:00,86.16,86.47,86.16,86.25,45925.0,70.1832,70.4357,70.1832,70.2565,45925.0
2020-05-18 11:50:00,86.23,86.86,86.22,86.86,81781.0,70.2402,70.7534,70.2321,70.7534,81781.0
2020-05-18 12:00:00,86.82,86.85,86.65,86.79,70398.0,70.7208,70.7453,70.5823,70.6964,70398.0
2020-05-18 12:10:00,86.8,86.87,86.22,86.23,56962.0,70.7045,70.7615,70.2321,70.2402,56962.0
2020-05-18 12:20:00,86.21,86.6,86.16,86.5,163159.0,70.2239,70.5416,70.1832,70.4602,163159.0
2020-05-18 12:30:00,86.5,86.65,86.37,86.63,100050.0,70.4602,70.5823,70.3543,70.5661,100050.0
2020-05-18 12:40:00,86.63,86.7,86.39,86.6,50910.0,70.5661,70.6231,70.3706,70.5416,50910.0
2020-05-18 12:50:00,86.62,86.8,86.62,86.7,26988.0,70.5579,70.7045,70.5579,70.6231,26988.0
2020-05-18 13:00:00,86.69,86.82,86.66,86.71,26354.0,70.6149,70.7208,70.5905,70.6312,26354.0
2020-05-18 13:10:00,86.74,86.92,86.63,86.92,27811.0,70.6557,70.8023,70.5661,70.8023,27811.0
2020-05-18 13:20:00,86.95,87.18,86.91,87.14,46752.0,70.8267,71.0141,70.7941,70.9815,46752.0
2020-05-18 13:30:00,87.1,87.22,86.81,86.89,23559.0,70.9489,71.0466,70.7127,70.7778,23559.0
2020-05-18 13:40:00,86.88,87.0,86.74,86.85,33560.0,70.7697,70.8674,70.6557,70.7453,33560.0
2020-05-18 13:50:00,86.87,87.05,86.67,87.03,38502.0,70.7615,70.9082,70.5986,70.8919,38502.0
2020-05-18 14:00:00,87.03,87.19,86.95,87.03,44744.0,70.8919,71.0222,70.8267,70.8919,44744.0
2020-05-18 14:10:00,87.0,87.08,86.83,86.83,63348.0,70.8674,70.9326,70.729,70.729,63348.0
2020-05-18 14:20:00,86.79,87.0,86.64,86.96,37133.0,70.6964,70.8674,70.5742,70.8349,37133.0
2020-05-18 14:30:00,86.95,87.16,86.85,87.0,34813.0,70.8267,70.9978,70.7453,70.8674,34813.0
2020-05-18 14:40:00,87.02,87.24,86.96,87.05,34524.0,70.8837,71.0629,70.8349,70.9082,34524.0
2020-05-18 14:50:00,87.01,87.18,86.84,87.02,45870.0,70.8756,71.0141,70.7371,70.8837,45870.0
2020-05-18 15:00:00,87.04,87.59,87.04,87.52,87196.0,70.9,71.348,70.9,71.291,87196.0
2020-05-18 15:10:00,87.5,87.69,87.41,87.53,79419.0,71.2747,71.4295,71.2014,71.2992,79419.0
2020-05-18 15:20:00,87.5,87.58,87.4,87.54,70825.0,71.2747,71.3399,71.1933,71.3073,70825.0
2020-05-18 15:30:00,87.52,87.69,87.47,87.63,68234.0,71.291,71.4295,71.2503,71.3806,68234.0
2020-05-18 15:40:00,87.62,87.62,87.3,87.39,208022.0,71.3725,71.3725,71.1118,71.1851,208022.0
2020-05-18 15:50:00,87.49,87.59,87.09,87.16,319984.0,71.2666,71.348,70.9408,70.9978,319984.0
2020-05-19 09:30:00,86.28,86.57,85.22,85.25,205791.0,70.281,70.5172,69.4175,69.4419,205791.0
2020-05-19 09:40:00,85.31,85.32,84.57,85.03,153493.0,69.4908,69.499,68.888,69.2627,153493.0
2020-05-19 09:50:00,85.15,85.32,84.79,85.21,75515.0,69.3605,69.499,69.0672,69.4094,75515.0
2020-05-19 10:00:00,85.23,85.29,84.79,84.98,94399.0,69.4257,69.4745,69.0672,69.222,94399.0
2020-05-19 10:10:00,84.93,85.16,84.09,84.4,107625.0,69.1813,69.3686,68.497,68.7496,107625.0
2020-05-19 10:20:00,84.38,85.04,84.3,84.97,40918.0,68.7333,69.2709,68.6681,69.2139,40918.0
2020-05-19 10:30:00,84.95,85.32,84.95,84.96,43005.0,69.1976,69.499,69.1976,69.2057,43005.0
2020-05-19 10:40:00,84.96,85.02,84.56,84.82,86722.0,69.2057,69.2546,68.8799,69.0917,86722.0
2020-05-19 10:50:00,84.83,85.28,84.83,85.09,49569.0,69.0998,69.4664,69.0998,69.3116,49569.0
2020-05-19 11:00:00,85.09,85.35,84.89,85.05,98095.0,69.3116,69.5234,69.1487,69.279,98095.0
2020-05-19 11:10:00,85.08,85.11,84.81,85.03,34539.0,69.3035,69.3279,69.0835,69.2627,34539.0
2020-05-19 11:20:00,85.04,85.46,84.95,85.43,49497.0,69.2709,69.613,69.1976,69.5886,49497.0
2020-05-19 11:30:00,85.42,85.55,85.0,85.06,48760.0,69.5804,69.6863,69.2383,69.2872,48760.0
2020-05-19 11:40:00,85.07,85.25,85.01,85.04,42779.0,69.2953,69.4419,69.2464,69.2709,42779.0
2020-05-19 11:50:00,85.05,85.19,84.9,85.06,26283.0,69.279,69.3931,69.1568,69.2872,26283.0
2020-05-19 12:00:00,85.1,85.15,84.92,85.04,18995.0,69.3198,69.3605,69.1731,69.2709,18995.0
2020-05-19 12:10:00,85.04,85.06,84.67,84.74,23787.0,69.2709,69.2872,68.9695,69.0265,23787.0
2020-05-19 12:20:00,84.7,84.86,84.64,84.65,21622.0,68.9939,69.1243,68.9451,68.9532,21622.0
2020-05-19 12:30:00,84.66,84.72,84.44,84.44,20824.0,68.9614,69.0102,68.7821,68.7821,20824.0
2020-05-19 12:40:00,84.41,84.54,84.34,84.35,25840.0,68.7577,68.8636,68.7007,68.7088,25840.0
2020-05-19 12:50:00,84.36,84.62,84.14,84.58,33476.0,68.717,68.9288,68.5378,68.8962,33476.0
2020-05-19 13:00:00,84.58,84.64,84.5,84.63,20209.0,68.8962,68.9451,68.831,68.9369,20209.0
2020-05-19 13:10:00,84.61,84.7,84.45,84.65,24193.0,68.9206,68.9939,68.7903,68.9532,24193.0
2020-05-19 13:20:00,84.64,84.69,84.45,84.62,30165.0,68.9451,68.9858,68.7903,68.9288,30165.0
2020-05-19 13:30:00,84.62,84.63,84.42,84.58,30825.0,68.9288,68.9369,68.7659,68.8962,30825.0
2020-05-19 13:40:00,84.57,84.6,84.47,84.49,27837.0,68.888,68.9125,68.8066,68.8229,27837.0
2020-05-19 13:50:00,84.48,84.61,84.42,84.61,25958.0,68.8147,68.9206,68.7659,68.9206,25958.0
2020-05-19 14:00:00,84.62,84.81,84.48,84.72,25464.0,68.9288,69.0835,68.8147,69.0102,25464.0
2020-05-19 14:10:00,84.72,84.81,84.61,84.77,40455.0,69.0102,69.0835,68.9206,69.051,40455.0
2020-05-19 14:20:00,84.72,84.77,84.62,84.7,22576.0,69.0102,69.051,68.9288,68.9939,22576.0
2020-05-19 14:30:00,84.7,84.81,84.62,84.7,35232.0,68.9939,69.0835,68.9288,68.9939,35232.0
2020-05-19 14:40:00,84.69,84.82,84.58,84.78,34877.0,68.9858,69.0917,68.8962,69.0591,34877.0
2020-05-19 14:50:00,84.79,84.89,83.78,83.89,78608.0,69.0672,69.1487,68.2445,68.3341,78608.0
2020-05-19 15:00:00,83.88,84.75,83.86,84.71,41250.0,68.326,69.0347,68.3097,69.0021,41250.0
2020-05-19 15:10:00,84.68,84.92,84.51,84.52,46384.0,68.9776,69.1731,68.8392,68.8473,46384.0
2020-05-19 15:20:00,84.48,84.51,84.05,84.07,86595.0,68.8147,68.8392,68.4645,68.4808,86595.0
2020-05-19 15:30:00,84.04,84.07,83.71,83.94,94484.0,68.4563,68.4808,68.1875,68.3749,94484.0
2020-05-19 15:40:00,83.9,84.07,83.76,83.87,112771.0,68.3423,68.4808,68.2282,68.3178,112771.0
2020-05-19 15:50:00,83.77,83.88,83.35,83.48,258651.0,68.2364,68.326,67.8943,68.0002,258651.0
2020-05-20 09:30:00,85.73,85.83,83.51,84.17,192366.0,69.8329,69.9144,68.0246,68.5622,192366.0
2020-05-20 09:40:00,84.17,84.3,82.77,83.35,185431.0,68.5622,68.6681,67.4218,67.8943,185431.0
2020-05-20 09:50:00,83.36,83.76,83.12,83.64,83898.0,67.9024,68.2282,67.7069,68.1305,83898.0
2020-05-20 10:00:00,83.73,83.77,83.37,83.49,62239.0,68.2038,68.2364,67.9106,68.0083,62239.0
2020-05-20 10:10:00,83.51,83.52,83.04,83.17,91569.0,68.0246,68.0327,67.6417,67.7476,91569.0
2020-05-20 10:20:00,83.15,83.24,83.02,83.11,59730.0,67.7314,67.8047,67.6255,67.6988,59730.0
2020-05-20 10:30:00,83.11,83.59,82.87,83.44,75151.0,67.6988,68.0898,67.5033,67.9676,75151.0
2020-05-20 10:40:00,83.42,83.62,83.15,83.45,66190.0,67.9513,68.1142,67.7314,67.9757,66190.0
2020-05-20 10:50:00,83.48,83.63,83.04,83.11,57977.0,68.0002,68.1223,67.6417,67.6988,57977.0
2020-05-20 11:00:00,83.09,83.13,82.72,82.89,66276.0,67.6825,67.7151,67.3811,67.5196,66276.0
2020-05-20 11:10:00,82.88,83.02,82.61,82.99,72443.0,67.5114,67.6255,67.2915,67.601,72443.0
2020-05-20 11:20:00,82.97,83.02,82.77,82.79,57009.0,67.5847,67.6255,67.4218,67.4381,57009.0
2020-05-20 11:30:00,82.78,83.16,82.67,82.81,72685.0,67.43,67.7395,67.3404,67.4544,72685.0
2020-05-20 11:40:00,82.81,82.82,82.36,82.4,43433.0,67.4544,67.4625,67.0878,67.1204,43433.0
2020-05-20 11:50:00,82.37,82.53,82.17,82.25,49977.0,67.096,67.2263,66.9331,66.9982,49977.0
2020-05-20 12:00:00,82.27,82.35,82.03,82.14,38782.0,67.0145,67.0797,66.819,66.9086,38782.0
2020-05-20 12:10:00,82.14,82.19,81.88,81.91,37448.0,66.9086,66.9494,66.6969,66.7213,37448.0
2020-05-20 12:20:00,81.92,81.94,81.53,81.63,51519.0,66.7294,66.7457,66.4118,66.4932,51519.0
2020-05-20 12:30:00,81.6,81.95,81.51,81.57,64210.0,66.4688,66.7539,66.3955,66.4443,64210.0
2020-05-20 12:40:00,81.59,81.64,81.34,81.61,55471.0,66.4606,66.5014,66.257,66.4769,55471.0
2020-05-20 12:50:00,81.6,81.94,81.55,81.83,101893.0,66.4688,66.7457,66.428,66.6561,101893.0
2020-05-20 13:00:00,81.82,81.89,81.52,81.55,32678.0,66.648,66.705,66.4036,66.428,32678.0
2020-05-20 13:10:00,81.55,81.71,81.36,81.69,39343.0,66.428,66.5584,66.2733,66.5421,39343.0
2020-05-20 13:20:00,81.63,81.64,81.34,81.38,27462.0,66.4932,66.5014,66.257,66.2896,27462.0
2020-05-20 13:30:00,81.36,81.37,81.15,81.22,34890.0,66.2733,66.2814,66.1022,66.1592,34890.0
2020-05-20 13:40:00,81.26,81.69,81.12,81.63,130012.0,66.1918,66.5421,66.0778,66.4932,130012.0
2020-05-20 13:50:00,81.63,81.71,81.29,81.35,71357.0,66.4932,66.5584,66.2163,66.2651,71357.0
2020-05-20 14:00:00,81.34,81.9,81.28,81.62,62022.0,66.257,66.7131,66.2081,66.4851,62022.0
2020-05-20 14:10:00,81.62,81.72,81.4,81.5,39996.0,66.4851,66.5665,66.3059,66.3873,39996.0
2020-05-20 14:20:00,81.48,81.55,81.2,81.22,45623.0,66.371,66.428,66.1429,66.1592,45623.0
2020-05-20 14:30:00,81.2,81.4,81.1,81.27,43568.0,66.1429,66.3059,66.0615,66.2,43568.0
2020-05-20 14:40:00,81.25,81.25,81.01,81.07,64291.0,66.1837,66.1837,65.9882,66.0371,64291.0
2020-05-20 14:50:00,81.07,81.29,81.0,81.09,67729.0,66.0371,66.2163,65.98,66.0533,67729.0
2020-05-20 15:00:00,81.09,81.35,80.86,80.92,139469.0,66.0533,66.2651,65.866,65.9149,139469.0
2020-05-20 15:10:00,80.94,81.0,80.75,80.75,108718.0,65.9312,65.98,65.7764,65.7764,108718.0
2020-05-20 15:20:00,80.76,81.16,80.75,81.16,80323.0,65.7845,66.1104,65.7764,66.1104,80323.0
2020-05-20 15:30:00,81.18,81.33,80.97,81.24,140174.0,66.1267,66.2488,65.9556,66.1755,140174.0
2020-05-20 15:40:00,81.24,81.46,81.14,81.17,123855.0,66.1755,66.3547,66.0941,66.1185,123855.0
2020-05-20 15:50:00,81.17,81.54,81.05,81.46,312329.0,66.1185,66.4199,66.0208,66.3547,312329.0
2020-05-21 09:30:00,79.26,81.91,78.48,81.43,662589.0,64.5627,66.7213,63.9273,66.3303,662589.0
2020-05-21 09:40:00,81.43,81.43,80.1,80.22,298810.0,66.3303,66.3303,65.2469,65.3447,298810.0
2020-05-21 09:50:00,80.23,80.23,79.35,79.81,303095.0,65.3528,65.3528,64.636,65.0107,303095.0
2020-05-21 10:00:00,79.89,80.45,79.12,79.12,181492.0,65.0759,65.532,64.4486,64.4486,181492.0
2020-05-21 10:10:00,79.16,79.46,78.82,79.02,218868.0,64.4812,64.7256,64.2043,64.3672,218868.0
2020-05-21 10:20:00,78.92,79.1,78.7,78.92,130739.0,64.2857,64.4324,64.1065,64.2857,130739.0
2020-05-21 10:30:00,78.89,79.09,78.29,78.46,210415.0,64.2613,64.4242,63.7726,63.911,210415.0
2020-05-21 10:40:00,78.48,78.6,78.26,78.48,149440.0,63.9273,64.0251,63.7481,63.9273,149440.0
2020-05-21 10:50:00,78.53,78.81,77.72,77.85,227476.0,63.968,64.1961,63.3082,63.4141,227476.0
2020-05-21 11:00:00,77.86,77.86,77.2,77.58,193418.0,63.4223,63.4223,62.8847,63.1942,193418.0
2020-05-21 11:10:00,77.56,77.74,77.04,77.15,89249.0,63.1779,63.3245,62.7543,62.8439,89249.0
2020-05-21 11:20:00,77.17,77.42,76.88,77.23,101148.0,62.8602,63.0639,62.624,62.9091,101148.0
2020-05-21 11:30:00,77.23,77.84,77.23,77.52,134675.0,62.9091,63.406,62.9091,63.1453,134675.0
2020-05-21 11:40:00,77.51,78.07,77.51,77.92,138830.0,63.1372,63.5933,63.1372,63.4712,138830.0
2020-05-21 11:50:00,77.95,78.05,77.55,77.58,72036.0,63.4956,63.5771,63.1698,63.1942,72036.0
2020-05-21 12:00:00,77.56,78.06,77.55,77.71,73854.0,63.1779,63.5852,63.1698,63.3001,73854.0
2020-05-21 12:10:00,77.71,77.73,77.5,77.61,110544.0,63.3001,63.3164,63.129,63.2186,110544.0
2020-05-21 12:20:00,77.64,77.79,77.5,77.57,54490.0,63.2431,63.3653,63.129,63.1861,54490.0
2020-05-21 12:30:00,77.55,77.68,77.22,77.45,88640.0,63.1698,63.2757,62.901,63.0883,88640.0
2020-05-21 12:40:00,77.46,77.65,77.37,77.44,49679.0,63.0965,63.2512,63.0231,63.0802,49679.0
2020-05-21 12:50:00,77.43,77.49,77.24,77.28,44190.0,63.072,63.1209,62.9173,62.9498,44190.0
2020-05-21 13:00:00,77.3,77.96,77.19,77.91,67020.0,62.9661,63.5037,62.8765,63.463,67020.0
2020-05-21 13:10:00,77.97,78.29,77.95,78.17,89343.0,63.5119,63.7726,63.4956,63.6748,89343.0
2020-05-21 13:20:00,78.19,78.42,78.12,78.17,56433.0,63.6911,63.8784,63.6341,63.6748,56433.0
2020-05-21 13:30:00,78.17,78.4,78.08,78.38,70875.0,63.6748,63.8622,63.6015,63.8459,70875.0
2020-05-21 13:40:00,78.4,78.66,78.27,78.59,83437.0,63.8622,64.0739,63.7563,64.0169,83437.0
2020-05-21 13:50:00,78.57,78.68,78.35,78.38,78891.0,64.0006,64.0902,63.8214,63.8459,78891.0
2020-05-21 14:00:00,78.35,78.58,78.33,78.54,44725.0,63.8214,64.0088,63.8051,63.9762,44725.0
2020-05-21 14:10:00,78.58,78.78,78.35,78.43,81154.0,64.0088,64.1717,63.8214,63.8866,81154.0
2020-05-21 14:20:00,78.44,78.66,78.4,78.57,59878.0,63.8947,64.0739,63.8622,64.0006,59878.0
2020-05-21 14:30:00,78.59,78.69,78.14,78.17,68302.0,64.0169,64.0984,63.6504,63.6748,68302.0
2020-05-21 14:40:00,78.2,78.34,78.09,78.2,51358.0,63.6992,63.8133,63.6096,63.6992,51358.0
2020-05-21 14:50:00,78.2,78.3,78.11,78.22,61576.0,63.6992,63.7807,63.6259,63.7155,61576.0
2020-05-21 15:00:00,78.23,78.47,78.21,78.37,57354.0,63.7237,63.9192,63.7074,63.8377,57354.0
2020-05-21 15:10:00,78.37,78.41,78.15,78.23,63986.0,63.8377,63.8703,63.6585,63.7237,63986.0
2020-05-21 15:20:00,78.24,78.41,77.94,78.02,75323.0,63.7318,63.8703,63.4875,63.5526,75323.0
2020-05-21 15:30:00,78.04,78.15,77.95,77.99,91392.0,63.5689,63.6585,63.4956,63.5282,91392.0
2020-05-21 15:40:00,77.98,78.14,77.93,78.14,120185.0,63.52,63.6504,63.4793,63.6504,120185.0
2020-05-21 15:50:00,78.13,78.16,77.91,78.05,317887.0,63.6422,63.6667,63.463,63.5771,317887.0
2020-05-22 09:30:00,78.99,78.99,77.84,78.13,100200.0,64.3427,64.3427,63.406,63.6422,100200.0
2020-05-22 09:40:00,78.17,78.74,77.88,78.65,85981.0,63.6748,64.1391,63.4386,64.0658,85981.0
2020-05-22 09:50:00,78.65,78.82,77.93,78.09,80988.0,64.0658,64.2043,63.4793,63.6096,80988.0
2020-05-22 10:00:00,78.03,78.2,77.62,77.82,77158.0,63.5608,63.6992,63.2268,63.3897,77158.0
2020-05-22 10:10:00,77.88,78.28,77.8,78.11,95189.0,63.4386,63.7644,63.3734,63.6259,95189.0
2020-05-22 10:20:00,78.15,78.31,78.05,78.19,52118.0,63.6585,63.7888,63.5771,63.6911,52118.0
2020-05-22 10:30:00,78.18,78.31,78.07,78.3,107856.0,63.6829,63.7888,63.5933,63.7807,107856.0
2020-05-22 10:40:00,78.31,78.4,77.95,77.99,50140.0,63.7888,63.8622,63.4956,63.5282,50140.0
2020-05-22 10:50:00,77.98,78.23,77.9,77.94,71826.0,63.52,63.7237,63.4549,63.4875,71826.0
2020-05-22 11:00:00,77.93,78.0,77.71,77.85,41598.0,63.4793,63.5363,63.3001,63.4141,41598.0
2020-05-22 11:10:00,77.84,78.16,77.71,78.15,41851.0,63.406,63.6667,63.3001,63.6585,41851.0
2020-05-22 11:20:00,78.13,78.13,77.76,77.97,36125.0,63.6422,63.6422,63.3408,63.5119,36125.0
2020-05-22 11:30:00,77.97,78.32,77.84,78.1,48327.0,63.5119,63.797,63.406,63.6178,48327.0
2020-05-22 11:40:00,78.1,78.13,77.9,78.01,28702.0,63.6178,63.6422,63.4549,63.5445,28702.0
2020-05-22 11:50:00,78.01,78.07,77.74,77.79,22862.0,63.5445,63.5933,63.3245,63.3653,22862.0
2020-05-22 12:00:00,77.77,78.01,77.7,78.0,24361.0,63.349,63.5445,63.292,63.5363,24361.0
2020-05-22 12:10:00,78.0,78.15,77.77,77.89,42168.0,63.5363,63.6585,63.349,63.4467,42168.0
2020-05-22 12:20:00,77.9,77.9,77.61,77.63,55163.0,63.4549,63.4549,63.2186,63.2349,55163.0
2020-05-22 12:30:00,77.63,77.68,77.5,77.6,51114.0,63.2349,63.2757,63.129,63.2105,51114.0
2020-05-22 12:40:00,77.58,77.79,77.54,77.68,49977.0,63.1942,63.3653,63.1616,63.2757,49977.0
2020-05-22 12:50:00,77.69,77.72,77.49,77.64,96942.0,63.2838,63.3082,63.1209,63.2431,96942.0
2020-05-22 13:00:00,77.65,77.74,77.39,77.4,145909.0,63.2512,63.3245,63.0394,63.0476,145909.0
2020-05-22 13:10:00,77.4,77.62,77.28,77.47,76052.0,63.0476,63.2268,62.9498,63.1046,76052.0
2020-05-22 13:20:00,77.44,77.7,77.39,77.6,44596.0,63.0802,63.292,63.0394,63.2105,44596.0
2020-05-22 13:30:00,77.61,77.67,77.25,77.33,53682.0,63.2186,63.2675,62.9254,62.9906,53682.0
2020-05-22 13:40:00,77.35,77.35,77.1,77.1,58171.0,63.0069,63.0069,62.8032,62.8032,58171.0
2020-05-22 13:50:00,77.11,77.21,76.99,77.09,63806.0,62.8114,62.8928,62.7136,62.7951,63806.0
2020-05-22 14:00:00,77.11,77.14,76.86,76.92,129440.0,62.8114,62.8358,62.6077,62.6566,129440.0
2020-05-22 14:10:00,76.92,76.99,76.54,76.58,113974.0,62.6566,62.7136,62.3471,62.3796,113974.0
2020-05-22 14:20:00,76.58,76.63,76.13,76.2,249047.0,62.3796,62.4204,62.0131,62.0701,249047.0
2020-05-22 14:30:00,76.21,76.49,75.94,76.36,249241.0,62.0782,62.3063,61.8583,62.2004,249241.0
2020-05-22 14:40:00,76.38,76.46,76.06,76.41,133984.0,62.2167,62.2819,61.9561,62.2412,133984.0
2020-05-22 14:50:00,76.42,76.59,76.15,76.43,178443.0,62.2493,62.3878,62.0294,62.2575,178443.0
2020-05-22 15:00:00,76.43,76.57,76.4,76.52,85979.0,62.2575,62.3715,62.233,62.3308,85979.0
2020-05-22 15:10:00,76.52,76.52,76.09,76.1,133663.0,62.3308,62.3308,61.9805,61.9886,133663.0
2020-05-22 15:20:00,76.1,76.2,75.82,76.18,159022.0,61.9886,62.0701,61.7606,62.0538,159022.0
2020-05-22 15:30:00,76.2,76.44,76.18,76.27,130442.0,62.0701,62.2656,62.0538,62.1271,130442.0
2020-05-22 15:40:00,76.26,76.69,76.15,76.65,180878.0,62.119,62.4692,62.0294,62.4367,180878.0
2020-05-22 15:50:00,76.68,76.97,76.55,76.9,325541.0,62.4611,62.6973,62.3552,62.6403,325541.0
2020-05-26 09:30:00,79.76,80.36,79.3,79.98,250368.0,64.97,65.4587,64.5953,65.1492,250368.0
2020-05-26 09:40:00,80.02,80.83,80.02,80.71,134072.0,65.1818,65.8416,65.1818,65.7438,134072.0
2020-05-26 09:50:00,80.76,81.0,80.58,80.83,113125.0,65.7845,65.98,65.6379,65.8416,113125.0
2020-05-26 10:00:00,80.78,80.81,80.51,80.71,63930.0,65.8008,65.8253,65.5809,65.7438,63930.0
2020-05-26 10:10:00,80.68,81.02,80.62,80.87,85222.0,65.7194,65.9963,65.6705,65.8741,85222.0
2020-05-26 10:20:00,80.89,80.92,80.43,80.66,51725.0,65.8904,65.9149,65.5157,65.7031,51725.0
2020-05-26 10:30:00,80.71,80.74,80.11,80.12,43920.0,65.7438,65.7682,65.2551,65.2632,43920.0
2020-05-26 10:40:00,80.17,80.42,79.98,80.41,52429.0,65.3039,65.5076,65.1492,65.4994,52429.0
2020-05-26 10:50:00,80.42,80.54,80.24,80.26,44474.0,65.5076,65.6053,65.361,65.3773,44474.0
2020-05-26 11:00:00,80.27,80.82,80.15,80.64,39161.0,65.3854,65.8334,65.2876,65.6868,39161.0
2020-05-26 11:10:00,80.63,80.73,80.5,80.7,35262.0,65.6786,65.7601,65.5727,65.7357,35262.0
2020-05-26 11:20:00,80.66,80.94,80.5,80.63,89100.0,65.7031,65.9312,65.5727,65.6786,89100.0
2020-05-26 11:30:00,80.64,80.7,80.48,80.65,37942.0,65.6868,65.7357,65.5565,65.6949,37942.0
2020-05-26 11:40:00,80.67,80.79,80.54,80.63,27663.0,65.7112,65.809,65.6053,65.6786,27663.0
2020-05-26 11:50:00,80.61,80.76,80.57,80.76,18293.0,65.6623,65.7845,65.6298,65.7845,18293.0
2020-05-26 12:00:00,80.78,80.79,80.57,80.79,31556.0,65.8008,65.809,65.6298,65.809,31556.0
2020-05-26 12:10:00,80.8,81.02,80.77,80.77,54914.0,65.8171,65.9963,65.7927,65.7927,54914.0
2020-05-26 12:20:00,80.76,81.05,80.69,81.03,48912.0,65.7845,66.0208,65.7275,66.0045,48912.0
2020-05-26 12:30:00,81.03,81.16,80.93,80.93,26850.0,66.0045,66.1104,65.923,65.923,26850.0
2020-05-26 12:40:00,80.93,81.05,80.8,81.04,24027.0,65.923,66.0208,65.8171,66.0126,24027.0
2020-05-26 12:50:00,81.05,81.16,81.02,81.08,22884.0,66.0208,66.1104,65.9963,66.0452,22884.0
2020-05-26 13:00:00,81.09,81.12,80.88,80.88,22186.0,66.0533,66.0778,65.8823,65.8823,22186.0
2020-05-26 13:10:00,80.89,80.89,80.6,80.6,24775.0,65.8904,65.8904,65.6542,65.6542,24775.0
2020-05-26 13:20:00,80.61,80.72,80.48,80.63,18907.0,65.6623,65.752,65.5565,65.6786,18907.0
2020-05-26 13:30:00,80.6,80.6,80.33,80.45,24022.0,65.6542,65.6542,65.4343,65.532,24022.0
2020-05-26 13:40:00,80.45,80.49,80.28,80.29,12138.0,65.532,65.5646,65.3935,65.4017,12138.0
2020-05-26 13:50:00,80.27,80.82,80.23,80.78,34424.0,65.3854,65.8334,65.3528,65.8008,34424.0
2020-05-26 14:00:00,80.81,80.83,80.64,80.64,19579.0,65.8253,65.8416,65.6868,65.6868,19579.0
2020-05-26 14:10:00,80.61,80.64,80.46,80.64,20685.0,65.6623,65.6868,65.5402,65.6868,20685.0
2020-05-26 14:20:00,80.64,80.99,80.64,80.95,26438.0,65.6868,65.9719,65.6868,65.9393,26438.0
2020-05-26 14:30:00,80.94,80.98,80.8,80.81,31891.0,65.9312,65.9637,65.8171,65.8253,31891.0
2020-05-26 14:40:00,80.83,80.83,80.71,80.79,21947.0,65.8416,65.8416,65.7438,65.809,21947.0
2020-05-26 14:50:00,80.78,80.83,80.58,80.61,34372.0,65.8008,65.8416,65.6379,65.6623,34372.0
2020-05-26 15:00:00,80.6,80.64,80.24,80.24,41153.0,65.6542,65.6868,65.361,65.361,41153.0
2020-05-26 15:10:00,80.23,80.44,80.2,80.44,43412.0,65.3528,65.5239,65.3284,65.5239,43412.0
2020-05-26 15:20:00,80.46,80.55,80.34,80.34,52482.0,65.5402,65.6135,65.4424,65.4424,52482.0
2020-05-26 15:30:00,80.33,80.46,80.01,80.04,79142.0,65.4343,65.5402,65.1736,65.198,79142.0
2020-05-26 15:40:00,80.03,80.03,79.63,79.69,79506.0,65.1899,65.1899,64.8641,64.9129,79506.0
2020-05-26 15:50:00,79.67,79.88,79.33,79.55,227048.0,64.8967,65.0677,64.6197,64.7989,227048.0
2020-05-27 09:30:00,81.34,81.34,80.34,80.4,155762.0,66.257,66.257,65.4424,65.4913,155762.0
2020-05-27 09:40:00,80.39,80.49,80.04,80.21,49625.0,65.4831,65.5646,65.198,65.3365,49625.0
2020-05-27 09:50:00,80.21,80.34,79.5,79.66,79971.0,65.3365,65.4424,64.7582,64.8885,79971.0
2020-05-27 10:00:00,79.7,79.7,79.31,79.47,44650.0,64.9211,64.9211,64.6034,64.7337,44650.0
2020-05-27 10:10:00,79.47,79.72,79.36,79.68,60514.0,64.7337,64.9374,64.6441,64.9048,60514.0
2020-05-27 10:20:00,79.75,79.8,79.45,79.68,23775.0,64.9618,65.0025,64.7174,64.9048,23775.0
2020-05-27 10:30:00,79.68,79.73,78.99,79.12,39425.0,64.9048,64.9455,64.3427,64.4486,39425.0
2020-05-27 10:40:00,79.12,79.29,78.6,78.6,52385.0,64.4486,64.5871,64.0251,64.0251,52385.0
2020-05-27 10:50:00,78.59,78.87,78.34,78.75,49398.0,64.0169,64.245,63.8133,64.1473,49398.0
2020-05-27 11:00:00,78.72,79.0,78.61,78.88,41398.0,64.1228,64.3509,64.0332,64.2531,41398.0
2020-05-27 11:10:00,78.9,79.1,78.82,79.05,37434.0,64.2694,64.4324,64.2043,64.3916,37434.0
2020-05-27 11:20:00,79.08,79.66,79.02,79.51,36424.0,64.4161,64.8885,64.3672,64.7663,36424.0
2020-05-27 11:30:00,79.53,79.65,79.07,79.38,74199.0,64.7826,64.8804,64.4079,64.6604,74199.0
2020-05-27 11:40:00,79.42,80.0,79.32,79.94,47608.0,64.693,65.1655,64.6116,65.1166,47608.0
2020-05-27 11:50:00,79.92,79.92,79.72,79.82,21604.0,65.1003,65.1003,64.9374,65.0188,21604.0
2020-05-27 12:00:00,79.82,79.83,79.5,79.77,34157.0,65.0188,65.027,64.7582,64.9781,34157.0
2020-05-27 12:10:00,79.8,79.8,79.5,79.64,21106.0,65.0025,65.0025,64.7582,64.8722,21106.0
2020-05-27 12:20:00,79.63,79.65,79.31,79.31,26759.0,64.8641,64.8804,64.6034,64.6034,26759.0
2020-05-27 12:30:00,79.33,79.36,79.17,79.32,31431.0,64.6197,64.6441,64.4894,64.6116,31431.0
2020-05-27 12:40:00,79.35,79.51,79.29,79.5,22027.0,64.636,64.7663,64.5871,64.7582,22027.0
2020-05-27 12:50:00,79.52,79.6,79.41,79.46,19299.0,64.7745,64.8396,64.6849,64.7256,19299.0
2020-05-27 13:00:00,79.44,79.6,79.18,79.5,27004.0,64.7093,64.8396,64.4975,64.7582,27004.0
2020-05-27 13:10:00,79.49,79.5,79.2,79.28,18006.0,64.75,64.7582,64.5138,64.579,18006.0
2020-05-27 13:20:00,79.31,79.31,79.12,79.25,21832.0,64.6034,64.6034,64.4486,64.5545,21832.0
2020-05-27 13:30:00,79.31,79.38,79.08,79.37,32457.0,64.6034,64.6604,64.4161,64.6523,32457.0
2020-05-27 13:40:00,79.38,79.47,79.24,79.28,33436.0,64.6604,64.7337,64.5464,64.579,33436.0
2020-05-27 13:50:00,79.26,79.4,79.23,79.28,24913.0,64.5627,64.6767,64.5382,64.579,24913.0
2020-05-27 14:00:00,79.28,79.68,79.27,79.54,54402.0,64.579,64.9048,64.5708,64.7908,54402.0
2020-05-27 14:10:00,79.53,79.61,79.35,79.5,39537.0,64.7826,64.8478,64.636,64.7582,39537.0
2020-05-27 14:20:00,79.48,79.51,79.31,79.48,29516.0,64.7419,64.7663,64.6034,64.7419,29516.0
2020-05-27 14:30:00,79.49,79.51,79.31,79.33,42269.0,64.75,64.7663,64.6034,64.6197,42269.0
2020-05-27 14:40:00,79.3,79.32,79.05,79.16,38663.0,64.5953,64.6116,64.3916,64.4812,38663.0
2020-05-27 14:50:00,79.15,79.21,78.97,79.07,41791.0,64.4731,64.522,64.3265,64.4079,41791.0
2020-05-27 15:00:00,79.09,79.18,78.88,78.97,60716.0,64.4242,64.4975,64.2531,64.3265,60716.0
2020-05-27 15:10:00,78.97,79.04,78.82,78.83,64210.0,64.3265,64.3835,64.2043,64.2124,64210.0
2020-05-27 15:20:00,78.83,78.84,78.62,78.7,66186.0,64.2124,64.2206,64.0414,64.1065,66186.0
2020-05-27 15:30:00,78.69,78.99,78.63,78.94,75720.0,64.0984,64.3427,64.0495,64.302,75720.0
2020-05-27 15:40:00,78.94,79.25,78.93,79.15,103088.0,64.302,64.5545,64.2939,64.4731,103088.0
2020-05-27 15:50:00,79.15,79.2,78.9,79.08,315056.0,64.4731,64.5138,64.2694,64.4161,315056.0
2020-05-28 09:30:00,80.19,80.19,77.79,77.87,108581.0,65.3202,65.3202,63.3653,63.4304,108581.0
2020-05-28 09:40:00,77.82,78.15,77.52,77.67,68465.0,63.3897,63.6585,63.1453,63.2675,68465.0
2020-05-28 09:50:00,77.6,78.39,77.6,78.3,53222.0,63.2105,63.854,63.2105,63.7807,53222.0
2020-05-28 10:00:00,78.31,78.32,77.82,77.95,52761.0,63.7888,63.797,63.3897,63.4956,52761.0
2020-05-28 10:10:00,77.91,78.15,77.86,77.98,48875.0,63.463,63.6585,63.4223,63.52,48875.0
2020-05-28 10:20:00,77.97,78.16,77.87,77.95,32951.0,63.5119,63.6667,63.4304,63.4956,32951.0
2020-05-28 10:30:00,77.95,78.12,77.87,78.0,47361.0,63.4956,63.6341,63.4304,63.5363,47361.0
2020-05-28 10:40:00,78.0,78.11,77.9,77.91,31730.0,63.5363,63.6259,63.4549,63.463,31730.0
2020-05-28 10:50:00,77.87,78.19,77.62,78.14,124056.0,63.4304,63.6911,63.2268,63.6504,124056.0
2020-05-28 11:00:00,78.11,78.12,77.75,77.77,61881.0,63.6259,63.6341,63.3327,63.349,61881.0
2020-05-28 11:10:00,77.74,78.06,77.73,77.98,33019.0,63.3245,63.5852,63.3164,63.52,33019.0
2020-05-28 11:20:00,77.95,78.02,77.82,77.97,35339.0,63.4956,63.5526,63.3897,63.5119,35339.0
2020-05-28 11:30:00,78.0,78.12,77.84,78.05,89347.0,63.5363,63.6341,63.406,63.5771,89347.0
2020-05-28 11:40:00,78.03,78.32,77.93,78.32,121898.0,63.5608,63.797,63.4793,63.797,121898.0
2020-05-28 11:50:00,78.3,78.82,78.27,78.82,47660.0,63.7807,64.2043,63.7563,64.2043,47660.0
2020-05-28 12:00:00,78.85,78.87,78.48,78.56,53716.0,64.2287,64.245,63.9273,63.9925,53716.0
2020-05-28 12:10:00,78.58,78.66,78.48,78.53,45839.0,64.0088,64.0739,63.9273,63.968,45839.0
2020-05-28 12:20:00,78.56,78.56,78.2,78.2,25325.0,63.9925,63.9925,63.6992,63.6992,25325.0
2020-05-28 12:30:00,78.24,78.35,78.06,78.32,27179.0,63.7318,63.8214,63.5852,63.797,27179.0
2020-05-28 12:40:00,78.31,78.65,78.09,78.65,79048.0,63.7888,64.0658,63.6096,64.0658,79048.0
2020-05-28 12:50:00,78.66,78.75,78.27,78.29,49611.0,64.0739,64.1473,63.7563,63.7726,49611.0
2020-05-28 13:00:00,78.3,78.3,78.12,78.25,26521.0,63.7807,63.7807,63.6341,63.74,26521.0
2020-05-28 13:10:00,78.25,78.26,78.06,78.08,28551.0,63.74,63.7481,63.5852,63.6015,28551.0
2020-05-28 13:20:00,78.07,78.28,78.03,78.28,22682.0,63.5933,63.7644,63.5608,63.7644,22682.0
2020-05-28 13:30:00,78.27,78.47,78.23,78.47,34181.0,63.7563,63.9192,63.7237,63.9192,34181.0
2020-05-28 13:40:00,78.46,78.72,78.44,78.7,29743.0,63.911,64.1228,63.8947,64.1065,29743.0
2020-05-28 13:50:00,78.7,78.84,78.64,78.65,37378.0,64.1065,64.2206,64.0576,64.0658,37378.0
2020-05-28 14:00:00,78.63,78.63,78.34,78.35,35386.0,64.0495,64.0495,63.8133,63.8214,35386.0
2020-05-28 14:10:00,78.33,78.41,78.19,78.2,44103.0,63.8051,63.8703,63.6911,63.6992,44103.0
2020-05-28 14:20:00,78.22,78.34,78.02,78.09,32896.0,63.7155,63.8133,63.5526,63.6096,32896.0
2020-05-28 14:30:00,78.11,78.25,78.03,78.03,38204.0,63.6259,63.74,63.5608,63.5608,38204.0
2020-05-28 14:40:00,78.07,78.07,77.86,77.99,19345.0,63.5933,63.5933,63.4223,63.5282,19345.0
2020-05-28 14:50:00,78.01,78.05,77.85,78.04,38155.0,63.5445,63.5771,63.4141,63.5689,38155.0
2020-05-28 15:00:00,78.02,78.19,77.99,78.01,55527.0,63.5526,63.6911,63.5282,63.5445,55527.0
2020-05-28 15:10:00,78.01,78.15,77.7,77.75,51158.0,63.5445,63.6585,63.292,63.3327,51158.0
2020-05-28 15:20:00,77.75,77.79,77.0,77.03,118927.0,63.3327,63.3653,62.7218,62.7462,118927.0
2020-05-28 15:30:00,77.04,77.23,76.9,77.14,66589.0,62.7543,62.9091,62.6403,62.8358,66589.0
2020-05-28 15:40:00,77.13,77.13,76.5,76.53,132759.0,62.8277,62.8277,62.3145,62.3389,132759.0
2020-05-28 15:50:00,76.5,76.6,76.19,76.43,340948.0,62.3145,62.3959,62.062,62.2575,340948.0
2020-05-29 09:30:00,76.31,76.87,75.53,76.66,152642.0,62.1597,62.6159,61.5243,62.4448,152642.0
2020-05-29 09:40:00,76.73,76.88,76.16,76.42,88784.0,62.5018,62.624,62.0375,62.2493,88784.0
2020-05-29 09:50:00,76.41,76.47,76.13,76.38,80730.0,62.2412,62.29,62.0131,62.2167,80730.0
2020-05-29 10:00:00,76.3,76.42,75.82,75.84,96628.0,62.1516,62.2493,61.7606,61.7769,96628.0
2020-05-29 10:10:00,75.84,76.36,75.57,76.31,110306.0,61.7769,62.2004,61.5569,62.1597,110306.0
2020-05-29 10:20:00,76.33,76.35,76.02,76.12,50151.0,62.176,62.1923,61.9235,62.0049,50151.0
2020-05-29 10:30:00,76.15,76.25,75.83,75.92,79669.0,62.0294,62.1108,61.7687,61.842,79669.0
2020-05-29 10:40:00,75.92,76.11,75.88,75.94,31140.0,61.842,61.9968,61.8094,61.8583,31140.0
2020-05-29 10:50:00,75.95,76.43,75.93,76.37,28516.0,61.8665,62.2575,61.8502,62.2086,28516.0
2020-05-29 11:00:00,76.37,76.92,76.37,76.8,50065.0,62.2086,62.6566,62.2086,62.5588,50065.0
2020-05-29 11:10:00,76.81,77.01,76.38,76.47,39631.0,62.567,62.7299,62.2167,62.29,39631.0
2020-05-29 11:20:00,76.43,76.75,76.43,76.59,27292.0,62.2575,62.5181,62.2575,62.3878,27292.0
2020-05-29 11:30:00,76.61,76.94,76.54,76.77,28592.0,62.4041,62.6729,62.3471,62.5344,28592.0
2020-05-29 11:40:00,76.78,76.96,76.68,76.92,34838.0,62.5426,62.6892,62.4611,62.6566,34838.0
2020-05-29 11:50:00,76.89,77.08,76.88,77.03,67117.0,62.6322,62.7869,62.624,62.7462,67117.0
2020-05-29 12:00:00,77.04,77.25,77.04,77.09,53756.0,62.7543,62.9254,62.7543,62.7951,53756.0
2020-05-29 12:10:00,77.09,77.1,76.87,76.95,74231.0,62.7951,62.8032,62.6159,62.681,74231.0
2020-05-29 12:20:00,76.94,77.21,76.92,77.21,38374.0,62.6729,62.8928,62.6566,62.8928,38374.0
2020-05-29 12:30:00,77.17,77.58,77.14,77.48,91710.0,62.8602,63.1942,62.8358,63.1128,91710.0
2020-05-29 12:40:00,77.49,77.49,77.17,77.33,43017.0,63.1209,63.1209,62.8602,62.9906,43017.0
2020-05-29 12:50:00,77.29,77.5,77.0,77.39,64898.0,62.958,63.129,62.7218,63.0394,64898.0
2020-05-29 13:00:00,77.36,77.43,77.2,77.39,26175.0,63.015,63.072,62.8847,63.0394,26175.0
2020-05-29 13:10:00,77.39,77.65,77.28,77.59,74434.0,63.0394,63.2512,62.9498,63.2024,74434.0
2020-05-29 13:20:00,77.6,77.63,77.49,77.57,23944.0,63.2105,63.2349,63.1209,63.1861,23944.0
2020-05-29 13:30:00,77.58,77.58,77.4,77.46,29426.0,63.1942,63.1942,63.0476,63.0965,29426.0
2020-05-29 13:40:00,77.44,77.51,77.3,77.44,28237.0,63.0802,63.1372,62.9661,63.0802,28237.0
2020-05-29 13:50:00,77.44,77.75,77.43,77.72,37493.0,63.0802,63.3327,63.072,63.3082,37493.0
2020-05-29 14:00:00,77.69,77.87,77.5,77.87,38309.0,63.2838,63.4304,63.129,63.4304,38309.0
2020-05-29 14:10:00,77.88,77.91,77.36,77.73,40443.0,63.4386,63.463,63.015,63.3164,40443.0
2020-05-29 14:20:00,77.75,77.95,77.68,77.91,35299.0,63.3327,63.4956,63.2757,63.463,35299.0
2020-05-29 14:30:00,77.92,77.94,77.51,77.59,24903.0,63.4712,63.4875,63.1372,63.2024,24903.0
2020-05-29 14:40:00,77.59,77.74,77.32,77.4,41342.0,63.2024,63.3245,62.9824,63.0476,41342.0
2020-05-29 14:50:00,77.42,78.23,76.71,78.22,85771.0,63.0639,63.7237,62.4855,63.7155,85771.0
2020-05-29 15:00:00,78.25,78.71,78.06,78.06,73055.0,63.74,64.1147,63.5852,63.5852,73055.0
2020-05-29 15:10:00,78.1,78.24,77.64,77.75,102096.0,63.6178,63.7318,63.2431,63.3327,102096.0
2020-05-29 15:20:00,77.73,77.95,77.5,77.53,44971.0,63.3164,63.4956,63.129,63.1535,44971.0
2020-05-29 15:30:00,77.53,77.77,77.36,77.76,80797.0,63.1535,63.349,63.015,63.3408,80797.0
2020-05-29 15:40:00,77.77,77.79,77.46,77.61,96386.0,63.349,63.3653,63.0965,63.2186,96386.0
2020-05-29 15:50:00,77.63,78.42,77.44,78.09,287374.0,63.2349,63.8784,63.0802,63.6096,287374.0
2020-06-01 09:30:00,77.02,77.93,76.07,76.36,213758.0,62.738,63.4793,61.9642,62.2004,213758.0
2020-06-01 09:40:00,76.36,77.23,76.21,76.95,133724.0,62.2004,62.9091,62.0782,62.681,133724.0
2020-06-01 09:50:00,77.03,77.27,76.55,76.97,126249.0,62.7462,62.9417,62.3552,62.6973,126249.0
2020-06-01 10:00:00,77.0,77.44,76.88,77.39,103505.0,62.7218,63.0802,62.624,63.0394,103505.0
2020-06-01 10:10:00,77.42,77.87,77.38,77.86,44276.0,63.0639,63.4304,63.0313,63.4223,44276.0
2020-06-01 10:20:00,77.89,77.99,77.76,77.94,31671.0,63.4467,63.5282,63.3408,63.4875,31671.0
2020-06-01 10:30:00,77.94,77.97,77.58,77.58,62356.0,63.4875,63.5119,63.1942,63.1942,62356.0
2020-06-01 10:40:00,77.56,77.59,77.2,77.3,32440.0,63.1779,63.2024,62.8847,62.9661,32440.0
2020-06-01 10:50:00,77.31,77.46,77.04,77.34,25937.0,62.9743,63.0965,62.7543,62.9987,25937.0
2020-06-01 11:00:00,77.31,77.35,77.14,77.14,20439.0,62.9743,63.0069,62.8358,62.8358,20439.0
2020-06-01 11:10:00,77.17,77.62,77.08,77.62,27969.0,62.8602,63.2268,62.7869,63.2268,27969.0
2020-06-01 11:20:00,77.6,77.6,77.31,77.39,68313.0,63.2105,63.2105,62.9743,63.0394,68313.0
2020-06-01 11:30:00,77.39,77.41,77.19,77.21,41791.0,63.0394,63.0557,62.8765,62.8928,41791.0
2020-06-01 11:40:00,77.23,77.25,76.97,77.05,22780.0,62.9091,62.9254,62.6973,62.7625,22780.0
2020-06-01 11:50:00,77.05,77.35,76.99,77.31,14192.0,62.7625,63.0069,62.7136,62.9743,14192.0
2020-06-01 12:00:00,77.28,77.5,77.14,77.41,21774.0,62.9498,63.129,62.8358,63.0557,21774.0
2020-06-01 12:10:00,77.42,77.64,77.37,77.64,17281.0,63.0639,63.2431,63.0231,63.2431,17281.0
2020-06-01 12:20:00,77.67,77.7,77.52,77.58,10055.0,63.2675,63.292,63.1453,63.1942,10055.0
2020-06-01 12:30:00,77.6,77.75,77.6,77.71,17045.0,63.2105,63.3327,63.2105,63.3001,17045.0
2020-06-01 12:40:00,77.73,77.75,77.49,77.58,14864.0,63.3164,63.3327,63.1209,63.1942,14864.0
2020-06-01 12:50:00,77.54,77.65,77.45,77.63,11855.0,63.1616,63.2512,63.0883,63.2349,11855.0
2020-06-01 13:00:00,77.67,77.83,77.61,77.74,13052.0,63.2675,63.3978,63.2186,63.3245,13052.0
2020-06-01 13:10:00,77.77,77.79,77.58,77.64,11902.0,63.349,63.3653,63.1942,63.2431,11902.0
2020-06-01 13:20:00,77.62,77.77,77.56,77.71,17224.0,63.2268,63.349,63.1779,63.3001,17224.0
2020-06-01 13:30:00,77.67,77.7,77.56,77.7,11279.0,63.2675,63.292,63.1779,63.292,11279.0
2020-06-01 13:40:00,77.68,77.77,77.64,77.68,11201.0,63.2757,63.349,63.2431,63.2757,11201.0
2020-06-01 13:50:00,77.67,77.84,77.65,77.73,19204.0,63.2675,63.406,63.2512,63.3164,19204.0
2020-06-01 14:00:00,77.74,77.92,77.66,77.81,31176.0,63.3245,63.4712,63.2594,63.3816,31176.0
2020-06-01 14:10:00,77.84,77.85,77.59,77.66,13876.0,63.406,63.4141,63.2024,63.2594,13876.0
2020-06-01 14:20:00,77.64,77.67,77.23,77.23,27493.0,63.2431,63.2675,62.9091,62.9091,27493.0
2020-06-01 14:30:00,77.27,77.49,77.22,77.32,88449.0,62.9417,63.1209,62.901,62.9824,88449.0
2020-06-01 14:40:00,77.31,77.31,77.17,77.3,14356.0,62.9743,62.9743,62.8602,62.9661,14356.0
2020-06-01 14:50:00,77.29,77.42,77.23,77.41,21504.0,62.958,63.0639,62.9091,63.0557,21504.0
2020-06-01 15:00:00,77.41,77.56,77.38,77.45,29913.0,63.0557,63.1779,63.0313,63.0883,29913.0
2020-06-01 15:10:00,77.45,77.49,77.31,77.48,19380.0,63.0883,63.1209,62.9743,63.1128,19380.0
2020-06-01 15:20:00,77.48,77.48,77.19,77.37,24876.0,63.1128,63.1128,62.8765,63.0231,24876.0
2020-06-01 15:30:00,77.36,77.52,77.3,77.41,35367.0,63.015,63.1453,62.9661,63.0557,35367.0
2020-06-01 15:40:00,77.4,77.5,77.32,77.35,77718.0,63.0476,63.129,62.9824,63.0069,77718.0
2020-06-01 15:50:00,77.33,77.58,77.3,77.5,124056.0,62.9906,63.1942,62.9661,63.129,124056.0
2020-06-02 09:30:00,77.47,78.46,77.39,78.06,105177.0,63.1046,63.911,63.0394,63.5852,105177.0
2020-06-02 09:40:00,78.06,78.14,77.38,77.62,48216.0,63.5852,63.6504,63.0313,63.2268,48216.0
2020-06-02 09:50:00,77.57,78.13,77.51,78.01,48539.0,63.1861,63.6422,63.1372,63.5445,48539.0
2020-06-02 10:00:00,78.02,78.32,77.95,78.31,36633.0,63.5526,63.797,63.4956,63.7888,36633.0
2020-06-02 10:10:00,78.31,78.74,78.31,78.74,94195.0,63.7888,64.1391,63.7888,64.1391,94195.0
2020-06-02 10:20:00,78.8,78.93,78.73,78.93,31913.0,64.188,64.2939,64.131,64.2939,31913.0
2020-06-02 10:30:00,78.93,79.02,78.78,78.84,69067.0,64.2939,64.3672,64.1717,64.2206,69067.0
2020-06-02 10:40:00,78.87,78.96,78.6,78.74,43746.0,64.245,64.3183,64.0251,64.1391,43746.0
2020-06-02 10:50:00,78.7,79.05,78.61,78.96,39568.0,64.1065,64.3916,64.0332,64.3183,39568.0
2020-06-02 11:00:00,78.95,79.08,78.69,78.7,41934.0,64.3102,64.4161,64.0984,64.1065,41934.0
2020-06-02 11:10:00,78.69,78.89,78.57,78.89,47710.0,64.0984,64.2613,64.0006,64.2613,47710.0
2020-06-02 11:20:00,78.91,79.07,78.91,78.92,39169.0,64.2776,64.4079,64.2776,64.2857,39169.0
2020-06-02 11:30:00,78.9,79.15,78.86,79.11,52122.0,64.2694,64.4731,64.2369,64.4405,52122.0
2020-06-02 11:40:00,79.12,79.3,79.12,79.14,41893.0,64.4486,64.5953,64.4486,64.4649,41893.0
2020-06-02 11:50:00,79.12,79.2,78.96,79.18,30507.0,64.4486,64.5138,64.3183,64.4975,30507.0
2020-06-02 12:00:00,79.18,79.4,79.13,79.38,40484.0,64.4975,64.6767,64.4568,64.6604,40484.0
2020-06-02 12:10:00,79.39,79.48,79.34,79.44,32927.0,64.6686,64.7419,64.6278,64.7093,32927.0
2020-06-02 12:20:00,79.43,79.47,79.3,79.44,26920.0,64.7012,64.7337,64.5953,64.7093,26920.0
2020-06-02 12:30:00,79.44,79.46,79.27,79.4,32063.0,64.7093,64.7256,64.5708,64.6767,32063.0
2020-06-02 12:40:00,79.39,79.5,79.3,79.32,25136.0,64.6686,64.7582,64.5953,64.6116,25136.0
2020-06-02 12:50:00,79.33,79.38,79.27,79.31,25913.0,64.6197,64.6604,64.5708,64.6034,25913.0
2020-06-02 13:00:00,79.31,79.61,79.26,79.6,34891.0,64.6034,64.8478,64.5627,64.8396,34891.0
2020-06-02 13:10:00,79.59,79.74,79.59,79.7,34168.0,64.8315,64.9537,64.8315,64.9211,34168.0
2020-06-02 13:20:00,79.7,79.73,79.53,79.56,20494.0,64.9211,64.9455,64.7826,64.8071,20494.0
2020-06-02 13:30:00,79.55,79.75,79.46,79.71,23216.0,64.7989,64.9618,64.7256,64.9292,23216.0
2020-06-02 13:40:00,79.7,79.9,79.69,79.89,36788.0,64.9211,65.084,64.9129,65.0759,36788.0
2020-06-02 13:50:00,79.9,79.99,79.8,79.98,37759.0,65.084,65.1573,65.0025,65.1492,37759.0
2020-06-02 14:00:00,79.98,80.04,79.74,79.81,55492.0,65.1492,65.198,64.9537,65.0107,55492.0
2020-06-02 14:10:00,79.82,80.07,79.82,80.07,26171.0,65.0188,65.2225,65.0188,65.2225,26171.0
2020-06-02 14:20:00,80.06,80.12,79.97,80.01,27542.0,65.2143,65.2632,65.141,65.1736,27542.0
2020-06-02 14:30:00,80.0,80.01,79.81,79.96,41451.0,65.1655,65.1736,65.0107,65.1329,41451.0
2020-06-02 14:40:00,79.97,80.28,79.97,80.28,43839.0,65.141,65.3935,65.141,65.3935,43839.0
2020-06-02 14:50:00,80.28,80.39,80.23,80.3,38790.0,65.3935,65.4831,65.3528,65.4098,38790.0
2020-06-02 15:00:00,80.33,80.38,79.86,79.88,42719.0,65.4343,65.475,65.0514,65.0677,42719.0
2020-06-02 15:10:00,79.84,80.01,79.84,79.97,62687.0,65.0351,65.1736,65.0351,65.141,62687.0
2020-06-02 15:20:00,79.95,80.09,79.81,79.93,57141.0,65.1247,65.2388,65.0107,65.1084,57141.0
2020-06-02 15:30:00,79.94,80.25,79.87,80.18,83883.0,65.1166,65.3691,65.0596,65.3121,83883.0
2020-06-02 15:40:00,80.19,80.3,79.99,80.3,105501.0,65.3202,65.4098,65.1573,65.4098,105501.0
2020-06-02 15:50:00,80.3,80.55,80.26,80.55,229733.0,65.4098,65.6135,65.3773,65.6135,229733.0
2020-06-03 09:30:00,81.6,82.34,81.08,81.56,142816.0,66.4688,67.0716,66.0452,66.4362,142816.0
2020-06-03 09:40:00,81.59,81.61,81.02,81.06,42499.0,66.4606,66.4769,65.9963,66.0289,42499.0
2020-06-03 09:50:00,81.1,81.26,81.06,81.14,46162.0,66.0615,66.1918,66.0289,66.0941,46162.0
2020-06-03 10:00:00,81.14,81.49,81.04,81.36,34110.0,66.0941,66.3792,66.0126,66.2733,34110.0
2020-06-03 10:10:00,81.3,81.49,81.24,81.39,60417.0,66.2244,66.3792,66.1755,66.2977,60417.0
2020-06-03 10:20:00,81.41,81.54,81.19,81.34,30980.0,66.314,66.4199,66.1348,66.257,30980.0
2020-06-03 10:30:00,81.34,81.6,81.25,81.58,66204.0,66.257,66.4688,66.1837,66.4525,66204.0
2020-06-03 10:40:00,81.52,81.69,81.47,81.58,44650.0,66.4036,66.5421,66.3629,66.4525,44650.0
2020-06-03 10:50:00,81.6,81.74,81.54,81.59,31620.0,66.4688,66.5828,66.4199,66.4606,31620.0
2020-06-03 11:00:00,81.59,81.97,81.57,81.93,33179.0,66.4606,66.7702,66.4443,66.7376,33179.0
2020-06-03 11:10:00,81.93,81.97,81.74,81.74,31286.0,66.7376,66.7702,66.5828,66.5828,31286.0
2020-06-03 11:20:00,81.74,81.78,81.43,81.48,31604.0,66.5828,66.6154,66.3303,66.371,31604.0
2020-06-03 11:30:00,81.49,81.78,81.42,81.72,28409.0,66.3792,66.6154,66.3221,66.5665,28409.0
2020-06-03 11:40:00,81.71,81.72,81.18,81.27,28191.0,66.5584,66.5665,66.1267,66.2,28191.0
2020-06-03 11:50:00,81.24,81.5,81.16,81.34,42008.0,66.1755,66.3873,66.1104,66.257,42008.0
2020-06-03 12:00:00,81.27,81.38,81.2,81.24,21928.0,66.2,66.2896,66.1429,66.1755,21928.0
2020-06-03 12:10:00,81.26,81.63,81.26,81.54,69238.0,66.1918,66.4932,66.1918,66.4199,69238.0
2020-06-03 12:20:00,81.57,81.71,81.32,81.7,33231.0,66.4443,66.5584,66.2407,66.5502,33231.0
2020-06-03 12:30:00,81.71,81.8,81.64,81.69,24263.0,66.5584,66.6317,66.5014,66.5421,24263.0
2020-06-03 12:40:00,81.7,81.77,81.51,81.53,40385.0,66.5502,66.6072,66.3955,66.4118,40385.0
2020-06-03 12:50:00,81.52,81.67,81.5,81.6,60012.0,66.4036,66.5258,66.3873,66.4688,60012.0
2020-06-03 13:00:00,81.64,81.71,81.5,81.55,35539.0,66.5014,66.5584,66.3873,66.428,35539.0
2020-06-03 13:10:00,81.51,81.64,81.49,81.59,36766.0,66.3955,66.5014,66.3792,66.4606,36766.0
2020-06-03 13:20:00,81.6,81.83,81.59,81.79,31563.0,66.4688,66.6561,66.4606,66.6235,31563.0
2020-06-03 13:30:00,81.79,81.85,81.71,81.75,11363.0,66.6235,66.6724,66.5584,66.591,11363.0
2020-06-03 13:40:00,81.76,81.81,81.68,81.7,15635.0,66.5991,66.6398,66.5339,66.5502,15635.0
2020-06-03 13:50:00,81.69,81.93,81.63,81.92,21589.0,66.5421,66.7376,66.4932,66.7294,21589.0
2020-06-03 14:00:00,81.91,82.13,81.9,81.98,32144.0,66.7213,66.9005,66.7131,66.7783,32144.0
2020-06-03 14:10:00,81.98,82.04,81.94,82.04,18244.0,66.7783,66.8272,66.7457,66.8272,18244.0
2020-06-03 14:20:00,82.03,82.08,81.98,81.98,36503.0,66.819,66.8598,66.7783,66.7783,36503.0
2020-06-03 14:30:00,82.0,82.25,81.94,82.18,31160.0,66.7946,66.9982,66.7457,66.9412,31160.0
2020-06-03 14:40:00,82.18,82.35,82.13,82.34,31255.0,66.9412,67.0797,66.9005,67.0716,31255.0
2020-06-03 14:50:00,82.32,82.36,82.16,82.24,28990.0,67.0553,67.0878,66.9249,66.9901,28990.0
2020-06-03 15:00:00,82.23,82.38,82.12,82.31,30519.0,66.9819,67.1041,66.8923,67.0471,30519.0
2020-06-03 15:10:00,82.31,82.33,82.12,82.25,45256.0,67.0471,67.0634,66.8923,66.9982,45256.0
2020-06-03 15:20:00,82.27,82.28,82.07,82.25,48109.0,67.0145,67.0227,66.8516,66.9982,48109.0
2020-06-03 15:30:00,82.23,82.26,82.05,82.25,61342.0,66.9819,67.0064,66.8353,66.9982,61342.0
2020-06-03 15:40:00,82.25,82.44,82.19,82.33,75515.0,66.9982,67.153,66.9494,67.0634,75515.0
2020-06-03 15:50:00,82.36,82.39,81.92,82.23,197647.0,67.0878,67.1123,66.7294,66.9819,197647.0
2020-06-04 09:30:00,81.66,82.31,81.64,81.64,50183.0,66.5176,67.0471,66.5014,66.5014,50183.0
2020-06-04 09:40:00,81.64,81.96,81.58,81.65,54443.0,66.5014,66.762,66.4525,66.5095,54443.0
2020-06-04 09:50:00,81.67,81.9,81.55,81.67,39360.0,66.5258,66.7131,66.428,66.5258,39360.0
2020-06-04 10:00:00,81.67,81.78,81.38,81.56,38370.0,66.5258,66.6154,66.2896,66.4362,38370.0
2020-06-04 10:10:00,81.54,81.71,81.35,81.7,49145.0,66.4199,66.5584,66.2651,66.5502,49145.0
2020-06-04 10:20:00,81.67,81.84,81.53,81.8,28962.0,66.5258,66.6643,66.4118,66.6317,28962.0
2020-06-04 10:30:00,81.9,82.13,81.77,81.86,25723.0,66.7131,66.9005,66.6072,66.6806,25723.0
2020-06-04 10:40:00,81.88,81.93,81.56,81.8,64155.0,66.6969,66.7376,66.4362,66.6317,64155.0
2020-06-04 10:50:00,81.81,81.93,81.74,81.82,27474.0,66.6398,66.7376,66.5828,66.648,27474.0
2020-06-04 11:00:00,81.79,81.83,81.36,81.38,34756.0,66.6235,66.6561,66.2733,66.2896,34756.0
2020-06-04 11:10:00,81.41,81.41,81.03,81.17,78567.0,66.314,66.314,66.0045,66.1185,78567.0
2020-06-04 11:20:00,81.2,81.33,81.02,81.15,50042.0,66.1429,66.2488,65.9963,66.1022,50042.0
2020-06-04 11:30:00,81.16,81.31,81.08,81.31,21932.0,66.1104,66.2325,66.0452,66.2325,21932.0
2020-06-04 11:40:00,81.31,81.37,80.77,80.87,60258.0,66.2325,66.2814,65.7927,65.8741,60258.0
2020-06-04 11:50:00,80.83,80.94,80.76,80.82,34224.0,65.8416,65.9312,65.7845,65.8334,34224.0
2020-06-04 12:00:00,80.85,80.88,80.59,80.77,36165.0,65.8578,65.8823,65.6461,65.7927,36165.0
2020-06-04 12:10:00,80.8,80.88,80.55,80.59,32675.0,65.8171,65.8823,65.6135,65.6461,32675.0
2020-06-04 12:20:00,80.62,80.62,80.37,80.48,28084.0,65.6705,65.6705,65.4669,65.5565,28084.0
2020-06-04 12:30:00,80.48,80.5,80.06,80.13,35844.0,65.5565,65.5727,65.2143,65.2714,35844.0
2020-06-04 12:40:00,80.08,80.22,80.08,80.1,15089.0,65.2306,65.3447,65.2306,65.2469,15089.0
2020-06-04 12:50:00,80.1,80.17,80.02,80.09,14027.0,65.2469,65.3039,65.1818,65.2388,14027.0
2020-06-04 13:00:00,80.07,80.24,80.06,80.21,17035.0,65.2225,65.361,65.2143,65.3365,17035.0
2020-06-04 13:10:00,80.19,80.21,80.12,80.14,10812.0,65.3202,65.3365,65.2632,65.2795,10812.0
2020-06-04 13:20:00,80.14,80.33,80.11,80.22,45636.0,65.2795,65.4343,65.2551,65.3447,45636.0
2020-06-04 13:30:00,80.21,80.56,80.2,80.54,19773.0,65.3365,65.6216,65.3284,65.6053,19773.0
2020-06-04 13:40:00,80.52,80.98,80.52,80.92,61512.0,65.589,65.9637,65.589,65.9149,61512.0
2020-06-04 13:50:00,80.92,80.92,80.7,80.83,17286.0,65.9149,65.9149,65.7357,65.8416,17286.0
2020-06-04 14:00:00,80.83,80.9,80.48,80.55,15444.0,65.8416,65.8986,65.5565,65.6135,15444.0
2020-06-04 14:10:00,80.56,80.68,80.5,80.53,14701.0,65.6216,65.7194,65.5727,65.5972,14701.0
2020-06-04 14:20:00,80.55,80.64,80.44,80.59,16176.0,65.6135,65.6868,65.5239,65.6461,16176.0
2020-06-04 14:30:00,80.61,80.62,80.06,80.06,41102.0,65.6623,65.6705,65.2143,65.2143,41102.0
2020-06-04 14:40:00,80.07,80.09,79.95,80.06,26270.0,65.2225,65.2388,65.1247,65.2143,26270.0
2020-06-04 14:50:00,80.1,80.1,79.68,79.69,32551.0,65.2469,65.2469,64.9048,64.9129,32551.0
2020-06-04 15:00:00,79.7,79.81,79.32,79.52,44328.0,64.9211,65.0107,64.6116,64.7745,44328.0
2020-06-04 15:10:00,79.52,79.55,79.17,79.42,32193.0,64.7745,64.7989,64.4894,64.693,32193.0
2020-06-04 15:20:00,79.39,79.62,79.3,79.6,42294.0,64.6686,64.8559,64.5953,64.8396,42294.0
2020-06-04 15:30:00,79.6,79.77,79.48,79.54,81014.0,64.8396,64.9781,64.7419,64.7908,81014.0
2020-06-04 15:40:00,79.53,79.59,79.4,79.54,95148.0,64.7826,64.8315,64.6767,64.7908,95148.0
2020-06-04 15:50:00,79.54,79.93,79.42,79.92,352903.0,64.7908,65.1084,64.693,65.1003,352903.0
2020-06-05 09:30:00,82.82,82.98,82.12,82.77,139845.0,67.4625,67.5929,66.8923,67.4218,139845.0
2020-06-05 09:40:00,82.79,83.11,82.64,83.02,72512.0,67.4381,67.6988,67.3159,67.6255,72512.0
2020-06-05 09:50:00,83.02,83.05,82.17,82.28,81252.0,67.6255,67.6499,66.9331,67.0227,81252.0
2020-06-05 10:00:00,82.28,82.99,82.27,82.74,52357.0,67.0227,67.601,67.0145,67.3974,52357.0
2020-06-05 10:10:00,82.75,83.02,82.53,82.53,77799.0,67.4055,67.6255,67.2263,67.2263,77799.0
2020-06-05 10:20:00,82.53,82.67,82.26,82.35,61819.0,67.2263,67.3404,67.0064,67.0797,61819.0
2020-06-05 10:30:00,82.34,82.35,81.9,82.23,60975.0,67.0716,67.0797,66.7131,66.9819,60975.0
2020-06-05 10:40:00,82.23,82.34,82.04,82.27,29846.0,66.9819,67.0716,66.8272,67.0145,29846.0
2020-06-05 10:50:00,82.29,82.85,82.28,82.85,47953.0,67.0308,67.487,67.0227,67.487,47953.0
2020-06-05 11:00:00,82.87,82.95,82.67,82.67,34538.0,67.5033,67.5684,67.3404,67.3404,34538.0
2020-06-05 11:10:00,82.71,82.95,82.59,82.75,37780.0,67.3729,67.5684,67.2752,67.4055,37780.0
2020-06-05 11:20:00,82.75,83.21,82.65,83.17,63969.0,67.4055,67.7802,67.3241,67.7476,63969.0
2020-06-05 11:30:00,83.17,83.46,83.16,83.31,68691.0,67.7476,67.9839,67.7395,67.8617,68691.0
2020-06-05 11:40:00,83.29,83.4,83.09,83.39,30152.0,67.8454,67.935,67.6825,67.9268,30152.0
2020-06-05 11:50:00,83.39,83.53,83.21,83.31,46150.0,67.9268,68.0409,67.7802,67.8617,46150.0
2020-06-05 12:00:00,83.29,83.4,83.16,83.21,24636.0,67.8454,67.935,67.7395,67.7802,24636.0
2020-06-05 12:10:00,83.22,83.27,82.8,82.82,52070.0,67.7884,67.8291,67.4463,67.4625,52070.0
2020-06-05 12:20:00,82.83,83.23,82.82,83.13,29335.0,67.4707,67.7965,67.4625,67.7151,29335.0
2020-06-05 12:30:00,83.16,83.29,83.14,83.23,26683.0,67.7395,67.8454,67.7232,67.7965,26683.0
2020-06-05 12:40:00,83.25,83.29,83.19,83.24,28912.0,67.8128,67.8454,67.7639,67.8047,28912.0
2020-06-05 12:50:00,83.22,83.35,83.11,83.32,30210.0,67.7884,67.8943,67.6988,67.8698,30210.0
2020-06-05 13:00:00,83.33,83.4,83.25,83.31,24708.0,67.878,67.935,67.8128,67.8617,24708.0
2020-06-05 13:10:00,83.29,83.33,83.18,83.27,22715.0,67.8454,67.878,67.7558,67.8291,22715.0
2020-06-05 13:20:00,83.28,83.5,83.2,83.48,25472.0,67.8372,68.0165,67.7721,68.0002,25472.0
2020-06-05 13:30:00,83.47,83.48,83.25,83.25,31804.0,67.992,68.0002,67.8128,67.8128,31804.0
2020-06-05 13:40:00,83.27,83.47,83.11,83.39,29299.0,67.8291,67.992,67.6988,67.9268,29299.0
2020-06-05 13:50:00,83.39,83.43,83.22,83.41,35369.0,67.9268,67.9594,67.7884,67.9431,35369.0
2020-06-05 14:00:00,83.43,83.6,83.31,83.36,38229.0,67.9594,68.0979,67.8617,67.9024,38229.0
2020-06-05 14:10:00,83.36,83.4,83.12,83.18,26241.0,67.9024,67.935,67.7069,67.7558,26241.0
2020-06-05 14:20:00,83.16,83.17,83.01,83.13,28914.0,67.7395,67.7476,67.6173,67.7151,28914.0
2020-06-05 14:30:00,83.14,83.45,82.94,83.45,39696.0,67.7232,67.9757,67.5603,67.9757,39696.0
2020-06-05 14:40:00,83.49,83.59,83.32,83.34,26523.0,68.0083,68.0898,67.8698,67.8861,26523.0
2020-06-05 14:50:00,83.37,83.42,83.17,83.23,27786.0,67.9106,67.9513,67.7476,67.7965,27786.0
2020-06-05 15:00:00,83.25,83.37,83.11,83.18,32516.0,67.8128,67.9106,67.6988,67.7558,32516.0
2020-06-05 15:10:00,83.16,83.2,82.8,82.92,45975.0,67.7395,67.7721,67.4463,67.544,45975.0
2020-06-05 15:20:00,82.92,82.94,82.63,82.83,61389.0,67.544,67.5603,67.3078,67.4707,61389.0
2020-06-05 15:30:00,82.82,82.83,82.38,82.42,87601.0,67.4625,67.4707,67.1041,67.1367,87601.0
2020-06-05 15:40:00,82.42,82.43,82.02,82.21,113450.0,67.1367,67.1449,66.8109,66.9657,113450.0
2020-06-05 15:50:00,82.23,82.61,82.1,82.53,235111.0,66.9819,67.2915,66.8761,67.2263,235111.0
2020-06-08 09:30:00,83.8,84.46,83.5,84.14,125962.0,68.2608,68.7984,68.0165,68.5378,125962.0
2020-06-08 09:40:00,84.14,84.86,84.1,84.46,120597.0,68.5378,69.1243,68.5052,68.7984,120597.0
2020-06-08 09:50:00,84.45,84.78,84.28,84.35,47559.0,68.7903,69.0591,68.6518,68.7088,47559.0
2020-06-08 10:00:00,84.37,84.42,83.95,83.98,36285.0,68.7251,68.7659,68.383,68.4074,36285.0
2020-06-08 10:10:00,83.97,84.09,83.79,83.91,31109.0,68.3993,68.497,68.2527,68.3504,31109.0
2020-06-08 10:20:00,83.91,84.13,83.85,83.91,30686.0,68.3504,68.5296,68.3016,68.3504,30686.0
2020-06-08 10:30:00,83.9,83.95,83.45,83.48,23900.0,68.3423,68.383,67.9757,68.0002,23900.0
2020-06-08 10:40:00,83.46,83.78,83.46,83.63,46366.0,67.9839,68.2445,67.9839,68.1223,46366.0
2020-06-08 10:50:00,83.62,83.63,83.12,83.2,24836.0,68.1142,68.1223,67.7069,67.7721,24836.0
2020-06-08 11:00:00,83.17,83.21,82.99,83.16,19844.0,67.7476,67.7802,67.601,67.7395,19844.0
2020-06-08 11:10:00,83.16,83.2,82.99,83.16,16242.0,67.7395,67.7721,67.601,67.7395,16242.0
2020-06-08 11:20:00,83.15,83.37,83.14,83.2,32703.0,67.7314,67.9106,67.7232,67.7721,32703.0
2020-06-08 11:30:00,83.22,83.27,83.02,83.09,23394.0,67.7884,67.8291,67.6255,67.6825,23394.0
2020-06-08 11:40:00,83.14,83.35,83.01,83.32,19939.0,67.7232,67.8943,67.6173,67.8698,19939.0
2020-06-08 11:50:00,83.35,83.68,83.31,83.57,27828.0,67.8943,68.1631,67.8617,68.0735,27828.0
2020-06-08 12:00:00,83.57,83.8,83.53,83.67,30158.0,68.0735,68.2608,68.0409,68.1549,30158.0
2020-06-08 12:10:00,83.66,83.68,83.33,83.37,19039.0,68.1468,68.1631,67.878,67.9106,19039.0
2020-06-08 12:20:00,83.35,83.47,83.21,83.38,26503.0,67.8943,67.992,67.7802,67.9187,26503.0
2020-06-08 12:30:00,83.38,83.54,83.33,83.46,14479.0,67.9187,68.049,67.878,67.9839,14479.0
2020-06-08 12:40:00,83.46,83.48,83.33,83.42,32919.0,67.9839,68.0002,67.878,67.9513,32919.0
2020-06-08 12:50:00,83.41,83.6,83.41,83.47,14042.0,67.9431,68.0979,67.9431,67.992,14042.0
2020-06-08 13:00:00,83.47,83.78,83.47,83.76,15447.0,67.992,68.2445,67.992,68.2282,15447.0
2020-06-08 13:10:00,83.75,83.88,83.74,83.8,20201.0,68.2201,68.326,68.2119,68.2608,20201.0
2020-06-08 13:20:00,83.8,83.92,83.78,83.88,20489.0,68.2608,68.3586,68.2445,68.326,20489.0
2020-06-08 13:30:00,83.87,84.13,83.73,84.09,30843.0,68.3178,68.5296,68.2038,68.497,30843.0
2020-06-08 13:40:00,84.06,84.23,84.05,84.23,22916.0,68.4726,68.6111,68.4645,68.6111,22916.0
2020-06-08 13:50:00,84.19,84.21,83.87,83.87,26604.0,68.5785,68.5948,68.3178,68.3178,26604.0
2020-06-08 14:00:00,83.87,83.9,83.72,83.8,22733.0,68.3178,68.3423,68.1957,68.2608,22733.0
2020-06-08 14:10:00,83.8,83.82,83.62,83.67,25572.0,68.2608,68.2771,68.1142,68.1549,25572.0
2020-06-08 14:20:00,83.66,83.76,83.53,83.73,29710.0,68.1468,68.2282,68.0409,68.2038,29710.0
2020-06-08 14:30:00,83.75,83.76,83.45,83.45,27089.0,68.2201,68.2282,67.9757,67.9757,27089.0
2020-06-08 14:40:00,83.45,83.46,83.32,83.37,14857.0,67.9757,67.9839,67.8698,67.9106,14857.0
2020-06-08 14:50:00,83.38,83.38,83.16,83.31,26558.0,67.9187,67.9187,67.7395,67.8617,26558.0
2020-06-08 15:00:00,83.28,83.28,83.09,83.17,20778.0,67.8372,67.8372,67.6825,67.7476,20778.0
2020-06-08 15:10:00,83.17,83.21,83.08,83.11,20429.0,67.7476,67.7802,67.6743,67.6988,20429.0
2020-06-08 15:20:00,83.12,83.27,83.12,83.26,22766.0,67.7069,67.8291,67.7069,67.821,22766.0
2020-06-08 15:30:00,83.27,83.36,83.16,83.35,27091.0,67.8291,67.9024,67.7395,67.8943,27091.0
2020-06-08 15:40:00,83.34,83.48,83.14,83.37,55825.0,67.8861,68.0002,67.7232,67.9106,55825.0
2020-06-08 15:50:00,83.41,83.74,83.32,83.7,114266.0,67.9431,68.2119,67.8698,68.1794,114266.0
2020-06-09 09:30:00,82.27,82.28,81.57,81.85,82611.0,67.0145,67.0227,66.4443,66.6724,82611.0
2020-06-09 09:40:00,81.87,82.19,81.69,82.04,25208.0,66.6887,66.9494,66.5421,66.8272,25208.0
2020-06-09 09:50:00,81.98,82.04,81.12,81.13,72035.0,66.7783,66.8272,66.0778,66.0859,72035.0
2020-06-09 10:00:00,81.17,81.61,80.92,81.41,41845.0,66.1185,66.4769,65.9149,66.314,41845.0
2020-06-09 10:10:00,81.43,81.56,81.2,81.56,25283.0,66.3303,66.4362,66.1429,66.4362,25283.0
2020-06-09 10:20:00,81.59,81.77,81.55,81.6,25225.0,66.4606,66.6072,66.428,66.4688,25225.0
2020-06-09 10:30:00,81.62,82.14,81.57,82.11,33961.0,66.4851,66.9086,66.4443,66.8842,33961.0
2020-06-09 10:40:00,82.11,82.22,81.97,82.2,32418.0,66.8842,66.9738,66.7702,66.9575,32418.0
2020-06-09 10:50:00,82.22,82.44,82.02,82.02,42028.0,66.9738,67.153,66.8109,66.8109,42028.0
2020-06-09 11:00:00,82.04,82.08,81.71,81.82,71588.0,66.8272,66.8598,66.5584,66.648,71588.0
2020-06-09 11:10:00,81.84,82.01,81.63,81.78,21426.0,66.6643,66.8027,66.4932,66.6154,21426.0
2020-06-09 11:20:00,81.76,81.88,81.74,81.83,25691.0,66.5991,66.6969,66.5828,66.6561,25691.0
2020-06-09 11:30:00,81.8,81.82,81.62,81.69,34551.0,66.6317,66.648,66.4851,66.5421,34551.0
2020-06-09 11:40:00,81.67,81.84,81.6,81.73,35253.0,66.5258,66.6643,66.4688,66.5747,35253.0
2020-06-09 11:50:00,81.71,81.96,81.61,81.94,21634.0,66.5584,66.762,66.4769,66.7457,21634.0
2020-06-09 12:00:00,81.92,82.1,81.73,82.04,44872.0,66.7294,66.8761,66.5747,66.8272,44872.0
2020-06-09 12:10:00,82.05,82.27,82.04,82.2,54596.0,66.8353,67.0145,66.8272,66.9575,54596.0
2020-06-09 12:20:00,82.18,82.27,81.91,82.1,37080.0,66.9412,67.0145,66.7213,66.8761,37080.0
2020-06-09 12:30:00,82.09,82.28,82.05,82.24,18300.0,66.8679,67.0227,66.8353,66.9901,18300.0
2020-06-09 12:40:00,82.23,82.23,82.09,82.21,19386.0,66.9819,66.9819,66.8679,66.9657,19386.0
2020-06-09 12:50:00,82.22,82.25,82.11,82.23,23727.0,66.9738,66.9982,66.8842,66.9819,23727.0
2020-06-09 13:00:00,82.28,82.41,82.16,82.19,10245.0,67.0227,67.1286,66.9249,66.9494,10245.0
2020-06-09 13:10:00,82.17,82.24,82.09,82.23,19014.0,66.9331,66.9901,66.8679,66.9819,19014.0
2020-06-09 13:20:00,82.28,82.53,82.28,82.49,15364.0,67.0227,67.2263,67.0227,67.1937,15364.0
2020-06-09 13:30:00,82.48,82.51,82.21,82.21,16986.0,67.1856,67.21,66.9657,66.9657,16986.0
2020-06-09 13:40:00,82.22,82.3,82.18,82.2,14201.0,66.9738,67.039,66.9412,66.9575,14201.0
2020-06-09 13:50:00,82.17,82.28,82.13,82.25,15150.0,66.9331,67.0227,66.9005,66.9982,15150.0
2020-06-09 14:00:00,82.27,82.36,82.08,82.08,27423.0,67.0145,67.0878,66.8598,66.8598,27423.0
2020-06-09 14:10:00,82.11,82.21,82.1,82.11,15444.0,66.8842,66.9657,66.8761,66.8842,15444.0
2020-06-09 14:20:00,82.09,82.11,81.98,82.02,26655.0,66.8679,66.8842,66.7783,66.8109,26655.0
2020-06-09 14:30:00,82.03,82.13,81.86,81.93,30725.0,66.819,66.9005,66.6806,66.7376,30725.0
2020-06-09 14:40:00,81.99,82.18,81.95,82.18,9326.0,66.7865,66.9412,66.7539,66.9412,9326.0
2020-06-09 14:50:00,82.24,82.27,82.12,82.14,12158.0,66.9901,67.0145,66.8923,66.9086,12158.0
2020-06-09 15:00:00,82.13,82.15,81.95,82.07,16996.0,66.9005,66.9168,66.7539,66.8516,16996.0
2020-06-09 15:10:00,82.07,82.2,81.99,82.15,22932.0,66.8516,66.9575,66.7865,66.9168,22932.0
2020-06-09 15:20:00,82.16,82.23,81.95,81.98,52259.0,66.9249,66.9819,66.7539,66.7783,52259.0
2020-06-09 15:30:00,82.0,82.1,81.92,81.99,71189.0,66.7946,66.8761,66.7294,66.7865,71189.0
2020-06-09 15:40:00,81.99,82.08,81.9,81.93,91397.0,66.7865,66.8598,66.7131,66.7376,91397.0
2020-06-09 15:50:00,81.91,81.92,81.54,81.6,242935.0,66.7213,66.7294,66.4199,66.4688,242935.0
2020-06-10 09:30:00,82.18,82.3,80.93,80.93,75825.0,67.3919,67.4903,66.3668,66.3668,75825.0
2020-06-10 09:40:00,81.01,81.01,80.33,80.4,64375.0,66.4324,66.4324,65.8748,65.9322,64375.0
2020-06-10 09:50:00,80.46,80.48,80.05,80.43,61217.0,65.9814,65.9978,65.6452,65.9568,61217.0
2020-06-10 10:00:00,80.45,80.96,80.45,80.89,41772.0,65.9732,66.3914,65.9732,66.334,41772.0
2020-06-10 10:10:00,80.89,80.9,80.31,80.31,46395.0,66.334,66.3422,65.8584,65.8584,46395.0
2020-06-10 10:20:00,80.3,80.82,80.3,80.75,24689.0,65.8502,66.2766,65.8502,66.2192,24689.0
2020-06-10 10:30:00,80.71,81.05,80.66,81.05,19144.0,66.1864,66.4652,66.1454,66.4652,19144.0
2020-06-10 10:40:00,81.01,81.13,80.65,80.72,32105.0,66.4324,66.5308,66.1372,66.1946,32105.0
2020-06-10 10:50:00,80.73,80.86,80.45,80.69,15589.0,66.2028,66.3094,65.9732,66.17,15589.0
2020-06-10 11:00:00,80.65,81.24,80.65,81.07,18551.0,66.1372,66.621,66.1372,66.4816,18551.0
2020-06-10 11:10:00,81.09,81.22,80.9,81.21,22365.0,66.498,66.6046,66.3422,66.5964,22365.0
2020-06-10 11:20:00,81.19,81.26,81.07,81.08,15639.0,66.58,66.6374,66.4816,66.4898,15639.0
2020-06-10 11:30:00,81.09,81.13,80.72,81.09,27243.0,66.498,66.5308,66.1946,66.498,27243.0
2020-06-10 11:40:00,81.11,81.28,80.99,81.12,21507.0,66.5144,66.6538,66.416,66.5226,21507.0
2020-06-10 11:50:00,81.13,81.32,81.12,81.29,20181.0,66.5308,66.6866,66.5226,66.662,20181.0
2020-06-10 12:00:00,81.29,81.4,81.03,81.06,21299.0,66.662,66.7522,66.4488,66.4734,21299.0
2020-06-10 12:10:00,81.07,81.2,80.95,81.15,32594.0,66.4816,66.5882,66.3832,66.5472,32594.0
2020-06-10 12:20:00,81.14,81.24,80.96,81.0,32509.0,66.539,66.621,66.3914,66.4242,32509.0
2020-06-10 12:30:00,80.98,80.98,80.62,80.63,37280.0,66.4078,66.4078,66.1126,66.1208,37280.0
2020-06-10 12:40:00,80.62,80.77,80.51,80.67,22332.0,66.1126,66.2356,66.0224,66.1536,22332.0
2020-06-10 12:50:00,80.66,81.02,80.59,80.92,77901.0,66.1454,66.4406,66.088,66.3586,77901.0
2020-06-10 13:00:00,80.9,80.91,80.65,80.67,40712.0,66.3422,66.3504,66.1372,66.1536,40712.0
2020-06-10 13:10:00,80.64,80.79,80.49,80.69,59427.0,66.129,66.252,66.006,66.17,59427.0
2020-06-10 13:20:00,80.7,80.77,80.57,80.6,21544.0,66.1782,66.2356,66.0716,66.0962,21544.0
2020-06-10 13:30:00,80.61,80.71,80.56,80.63,19137.0,66.1044,66.1864,66.0634,66.1208,19137.0
2020-06-10 13:40:00,80.58,81.09,80.54,81.09,17912.0,66.0798,66.498,66.047,66.498,17912.0
2020-06-10 13:50:00,81.05,81.31,80.98,81.19,26161.0,66.4652,66.6784,66.4078,66.58,26161.0
2020-06-10 14:00:00,81.17,81.83,80.81,81.61,54479.0,66.5636,67.1048,66.2684,66.9244,54479.0
2020-06-10 14:10:00,81.61,82.06,81.57,82.02,27087.0,66.9244,67.2935,66.8916,67.2607,27087.0
2020-06-10 14:20:00,81.97,81.97,81.61,81.84,54784.0,67.2197,67.2197,66.9244,67.113,54784.0
2020-06-10 14:30:00,81.81,81.84,81.29,81.32,26280.0,67.0884,67.113,66.662,66.6866,26280.0
2020-06-10 14:40:00,81.27,81.49,80.95,81.08,50919.0,66.6456,66.826,66.3832,66.4898,50919.0
2020-06-10 14:50:00,81.03,81.09,80.59,81.06,58773.0,66.4488,66.498,66.088,66.4734,58773.0
2020-06-10 15:00:00,81.0,81.21,80.72,81.15,45750.0,66.4242,66.5964,66.1946,66.5472,45750.0
2020-06-10 15:10:00,81.15,81.53,81.05,81.51,76725.0,66.5472,66.8588,66.4652,66.8424,76725.0
2020-06-10 15:20:00,81.51,81.98,81.34,81.9,84537.0,66.8424,67.2279,66.703,67.1623,84537.0
2020-06-10 15:30:00,81.9,81.93,81.55,81.69,83746.0,67.1623,67.1869,66.8752,66.99,83746.0
2020-06-10 15:40:00,81.68,81.79,81.33,81.62,132031.0,66.9818,67.072,66.6948,66.9326,132031.0
2020-06-10 15:50:00,81.63,82.32,81.53,81.68,442599.0,66.9408,67.5067,66.8588,66.9818,442599.0
2020-06-11 09:30:00,79.45,79.45,78.5,78.58,132938.0,65.1531,65.1531,64.3741,64.4397,132938.0
2020-06-11 09:40:00,78.62,78.8,77.79,78.77,102724.0,64.4725,64.6201,63.7918,64.5955,102724.0
2020-06-11 09:50:00,78.76,79.34,78.69,79.22,63787.0,64.5873,65.0629,64.5299,64.9645,63787.0
2020-06-11 10:00:00,79.24,79.42,78.79,78.86,55719.0,64.9809,65.1285,64.6119,64.6693,55719.0
2020-06-11 10:10:00,78.82,79.23,78.73,78.85,36260.0,64.6365,64.9727,64.5627,64.6611,36260.0
2020-06-11 10:20:00,78.82,78.86,78.11,78.12,36997.0,64.6365,64.6693,64.0543,64.0625,36997.0
2020-06-11 10:30:00,78.15,78.78,78.12,78.64,28840.0,64.0871,64.6037,64.0625,64.4889,28840.0
2020-06-11 10:40:00,78.63,78.65,77.93,77.93,35040.0,64.4807,64.4971,63.9066,63.9066,35040.0
2020-06-11 10:50:00,77.95,78.23,77.95,78.08,17670.0,63.923,64.1527,63.923,64.0297,17670.0
2020-06-11 11:00:00,78.14,78.54,78.03,78.45,36833.0,64.0789,64.4069,63.9887,64.3331,36833.0
2020-06-11 11:10:00,78.29,78.68,78.23,78.67,22305.0,64.2019,64.5217,64.1527,64.5135,22305.0
2020-06-11 11:20:00,78.67,78.94,78.53,78.55,22524.0,64.5135,64.7349,64.3987,64.4151,22524.0
2020-06-11 11:30:00,78.58,78.71,78.04,78.05,34301.0,64.4397,64.5463,63.9969,64.0051,34301.0
2020-06-11 11:40:00,78.05,78.15,77.83,77.87,54709.0,64.0051,64.0871,63.8246,63.8574,54709.0
2020-06-11 11:50:00,77.87,77.88,77.67,77.87,33255.0,63.8574,63.8656,63.6934,63.8574,33255.0
2020-06-11 12:00:00,77.81,78.0,77.67,77.74,29105.0,63.8082,63.964,63.6934,63.7508,29105.0
2020-06-11 12:10:00,77.74,77.77,77.37,77.48,31137.0,63.7508,63.7754,63.4474,63.5376,31137.0
2020-06-11 12:20:00,77.51,77.58,77.07,77.13,28942.0,63.5622,63.6196,63.2014,63.2506,28942.0
2020-06-11 12:30:00,77.15,77.63,77.15,77.52,27963.0,63.267,63.6606,63.267,63.5704,27963.0
2020-06-11 12:40:00,77.56,77.61,77.09,77.16,19781.0,63.6032,63.6442,63.2178,63.2752,19781.0
2020-06-11 12:50:00,77.17,77.23,76.9,77.13,24850.0,63.2834,63.3326,63.062,63.2506,24850.0
2020-06-11 13:00:00,77.13,77.57,77.1,77.57,29474.0,63.2506,63.6114,63.226,63.6114,29474.0
2020-06-11 13:10:00,77.54,77.67,77.33,77.44,31064.0,63.5868,63.6934,63.4146,63.5048,31064.0
2020-06-11 13:20:00,77.48,77.54,77.25,77.26,24626.0,63.5376,63.5868,63.349,63.3572,24626.0
2020-06-11 13:30:00,77.23,77.4,77.04,77.06,27198.0,63.3326,63.472,63.1768,63.1932,27198.0
2020-06-11 13:40:00,77.11,77.16,76.83,77.11,25763.0,63.2342,63.2752,63.0046,63.2342,25763.0
2020-06-11 13:50:00,77.09,77.54,77.06,77.42,32743.0,63.2178,63.5868,63.1932,63.4884,32743.0
2020-06-11 14:00:00,77.38,77.4,76.96,77.17,21169.0,63.4556,63.472,63.1112,63.2834,21169.0
2020-06-11 14:10:00,77.19,77.3,77.02,77.09,15295.0,63.2998,63.39,63.1604,63.2178,15295.0
2020-06-11 14:20:00,77.09,77.53,77.09,77.44,27735.0,63.2178,63.5786,63.2178,63.5048,27735.0
2020-06-11 14:30:00,77.44,77.51,77.08,77.24,36209.0,63.5048,63.5622,63.2096,63.3408,36209.0
2020-06-11 14:40:00,77.24,77.3,76.98,77.03,33404.0,63.3408,63.39,63.1276,63.1686,33404.0
2020-06-11 14:50:00,77.07,77.17,76.88,77.12,46424.0,63.2014,63.2834,63.0456,63.2424,46424.0
2020-06-11 15:00:00,77.11,77.21,76.91,77.08,52754.0,63.2342,63.3162,63.0702,63.2096,52754.0
2020-06-11 15:10:00,77.06,77.29,76.75,76.97,54075.0,63.1932,63.3818,62.939,63.1194,54075.0
2020-06-11 15:20:00,76.96,76.96,76.56,76.75,60699.0,63.1112,63.1112,62.7832,62.939,60699.0
2020-06-11 15:30:00,76.73,77.13,76.68,77.04,112754.0,62.9226,63.2506,62.8816,63.1768,112754.0
2020-06-11 15:40:00,77.01,77.67,77.0,77.36,87089.0,63.1522,63.6934,63.144,63.4392,87089.0
2020-06-11 15:50:00,77.36,77.61,77.22,77.26,210675.0,63.4392,63.6442,63.3244,63.3572,210675.0
2020-06-12 09:30:00,79.4,79.68,78.97,79.15,78756.0,65.1121,65.3417,64.7595,64.9071,78756.0
2020-06-12 09:40:00,79.15,79.45,78.54,78.61,45007.0,64.9071,65.1531,64.4069,64.4643,45007.0
2020-06-12 09:50:00,78.66,78.95,78.42,78.49,23813.0,64.5053,64.7431,64.3085,64.3659,23813.0
2020-06-12 10:00:00,78.48,79.17,78.47,79.02,36821.0,64.3577,64.9235,64.3495,64.8005,36821.0
2020-06-12 10:10:00,79.05,79.05,78.39,78.41,48678.0,64.8251,64.8251,64.2839,64.3003,48678.0
2020-06-12 10:20:00,78.47,78.61,78.04,78.04,38708.0,64.3495,64.4643,63.9969,63.9969,38708.0
2020-06-12 10:30:00,78.05,78.21,77.78,77.84,49799.0,64.0051,64.1363,63.7836,63.8328,49799.0
2020-06-12 10:40:00,77.85,78.17,77.83,77.88,23527.0,63.841,64.1035,63.8246,63.8656,23527.0
2020-06-12 10:50:00,77.91,77.91,77.02,77.05,57177.0,63.8902,63.8902,63.1604,63.185,57177.0
2020-06-12 11:00:00,77.05,77.16,76.42,77.07,82025.0,63.185,63.2752,62.6684,63.2014,82025.0
2020-06-12 11:10:00,77.03,77.07,76.31,76.31,48242.0,63.1686,63.2014,62.5782,62.5782,48242.0
2020-06-12 11:20:00,76.31,76.86,76.07,76.77,73754.0,62.5782,63.0292,62.3813,62.9554,73754.0
2020-06-12 11:30:00,76.74,77.46,76.6,77.41,20825.0,62.9308,63.5212,62.816,63.4802,20825.0
2020-06-12 11:40:00,77.4,77.44,77.1,77.22,23922.0,63.472,63.5048,63.226,63.3244,23922.0
2020-06-12 11:50:00,77.2,77.7,77.16,77.65,17494.0,63.308,63.718,63.2752,63.677,17494.0
2020-06-12 12:00:00,77.64,77.74,77.44,77.64,18493.0,63.6688,63.7508,63.5048,63.6688,18493.0
2020-06-12 12:10:00,77.62,77.63,77.31,77.55,21671.0,63.6524,63.6606,63.3982,63.595,21671.0
2020-06-12 12:20:00,77.55,77.65,77.13,77.22,17024.0,63.595,63.677,63.2506,63.3244,17024.0
2020-06-12 12:30:00,77.21,77.27,76.78,76.89,188301.0,63.3162,63.3654,62.9636,63.0538,188301.0
2020-06-12 12:40:00,76.87,77.14,76.78,76.86,106478.0,63.0374,63.2588,62.9636,63.0292,106478.0
2020-06-12 12:50:00,76.85,77.34,76.84,77.23,20915.0,63.021,63.4228,63.0128,63.3326,20915.0
2020-06-12 13:00:00,77.28,77.28,76.81,76.96,24587.0,63.3736,63.3736,62.9882,63.1112,24587.0
2020-06-12 13:10:00,76.89,76.89,76.57,76.68,28849.0,63.0538,63.0538,62.7914,62.8816,28849.0
2020-06-12 13:20:00,76.62,76.88,76.5,76.72,19837.0,62.8324,63.0456,62.734,62.9144,19837.0
2020-06-12 13:30:00,76.7,76.74,76.06,76.17,32084.0,62.898,62.9308,62.3731,62.4634,32084.0
2020-06-12 13:40:00,76.17,76.45,75.78,75.85,42410.0,62.4634,62.693,62.1435,62.2009,42410.0
2020-06-12 13:50:00,75.88,76.11,75.67,75.8,22425.0,62.2255,62.4142,62.0533,62.1599,22425.0
2020-06-12 14:00:00,75.8,76.29,75.71,75.94,38042.0,62.1599,62.5618,62.0861,62.2747,38042.0
2020-06-12 14:10:00,76.01,76.56,76.01,76.35,24273.0,62.3321,62.7832,62.3321,62.611,24273.0
2020-06-12 14:20:00,76.33,76.66,76.2,76.56,18747.0,62.5946,62.8652,62.488,62.7832,18747.0
2020-06-12 14:30:00,76.55,77.05,76.55,76.62,28081.0,62.775,63.185,62.775,62.8324,28081.0
2020-06-12 14:40:00,76.55,76.7,76.26,76.54,30459.0,62.775,62.898,62.5372,62.7668,30459.0
2020-06-12 14:50:00,76.51,76.82,76.45,76.78,18372.0,62.7422,62.9964,62.693,62.9636,18372.0
2020-06-12 15:00:00,76.83,77.11,76.82,76.87,32733.0,63.0046,63.2342,62.9964,63.0374,32733.0
2020-06-12 15:10:00,76.84,77.01,76.54,76.8,46797.0,63.0128,63.1522,62.7668,62.98,46797.0
2020-06-12 15:20:00,76.78,76.9,76.53,76.78,37931.0,62.9636,63.062,62.7586,62.9636,37931.0
2020-06-12 15:30:00,76.83,77.09,76.61,77.0,48939.0,63.0046,63.2178,62.8242,63.144,48939.0
2020-06-12 15:40:00,77.03,77.84,76.98,77.77,73236.0,63.1686,63.8328,63.1276,63.7754,73236.0
2020-06-12 15:50:00,77.91,78.07,77.64,77.75,191307.0,63.8902,64.0215,63.6688,63.759,191307.0
2020-06-15 09:30:00,75.53,76.63,75.27,75.88,80720.0,61.9385,62.8406,61.7253,62.2255,80720.0
2020-06-15 09:40:00,75.9,76.22,75.71,76.14,43223.0,62.2419,62.5044,62.0861,62.4388,43223.0
2020-06-15 09:50:00,76.17,76.97,76.11,76.73,33241.0,62.4634,63.1194,62.4142,62.9226,33241.0
2020-06-15 10:00:00,76.73,77.2,76.58,77.2,22272.0,62.9226,63.308,62.7996,63.308,22272.0
2020-06-15 10:10:00,77.14,77.45,77.08,77.28,26055.0,63.2588,63.513,63.2096,63.3736,26055.0
2020-06-15 10:20:00,77.32,77.33,76.96,76.96,30406.0,63.4064,63.4146,63.1112,63.1112,30406.0
2020-06-15 10:30:00,76.95,77.46,76.82,77.19,20386.0,63.103,63.5212,62.9964,63.2998,20386.0
2020-06-15 10:40:00,77.19,77.85,77.0,77.75,28644.0,63.2998,63.841,63.144,63.759,28644.0
2020-06-15 10:50:00,77.84,78.04,77.64,77.67,22503.0,63.8328,63.9969,63.6688,63.6934,22503.0
2020-06-15 11:00:00,77.72,78.4,77.66,78.25,21616.0,63.7344,64.2921,63.6852,64.1691,21616.0
2020-06-15 11:10:00,78.21,78.35,78.02,78.19,36517.0,64.1363,64.2511,63.9805,64.1199,36517.0
2020-06-15 11:20:00,78.14,78.34,77.83,77.93,20561.0,64.0789,64.2429,63.8246,63.9066,20561.0
2020-06-15 11:30:00,77.88,78.04,77.69,77.98,18852.0,63.8656,63.9969,63.7098,63.9476,18852.0
2020-06-15 11:40:00,77.98,78.14,77.67,77.78,49816.0,63.9476,64.0789,63.6934,63.7836,49816.0
2020-06-15 11:50:00,77.78,78.48,77.75,78.38,27117.0,63.7836,64.3577,63.759,64.2757,27117.0
2020-06-15 12:00:00,78.38,79.02,78.3,79.0,81479.0,64.2757,64.8005,64.2101,64.7841,81479.0
2020-06-15 12:10:00,79.0,79.39,78.94,79.37,77531.0,64.7841,65.1039,64.7349,65.0875,77531.0
2020-06-15 12:20:00,79.33,79.49,79.24,79.42,44248.0,65.0547,65.1859,64.9809,65.1285,44248.0
2020-06-15 12:30:00,79.43,79.5,79.22,79.42,29522.0,65.1367,65.1941,64.9645,65.1285,29522.0
2020-06-15 12:40:00,79.44,79.74,79.37,79.61,40577.0,65.1449,65.3909,65.0875,65.2843,40577.0
2020-06-15 12:50:00,79.59,79.93,79.52,79.9,31020.0,65.2679,65.5467,65.2105,65.5221,31020.0
2020-06-15 13:00:00,79.88,79.97,79.79,79.95,31196.0,65.5057,65.5796,65.4319,65.5632,31196.0
2020-06-15 13:10:00,79.97,80.32,79.95,79.99,49102.0,65.5796,65.8666,65.5632,65.596,49102.0
2020-06-15 13:20:00,79.98,79.98,79.63,79.71,23642.0,65.5878,65.5878,65.3007,65.3663,23642.0
2020-06-15 13:30:00,79.7,79.75,79.51,79.71,29022.0,65.3581,65.3991,65.2023,65.3663,29022.0
2020-06-15 13:40:00,79.75,79.75,79.36,79.42,22415.0,65.3991,65.3991,65.0793,65.1285,22415.0
2020-06-15 13:50:00,79.42,79.85,79.42,79.62,29468.0,65.1285,65.4811,65.1285,65.2925,29468.0
2020-06-15 14:00:00,79.64,80.73,79.63,80.41,73930.0,65.3089,66.2028,65.3007,65.9404,73930.0
2020-06-15 14:10:00,80.5,80.98,80.31,80.89,38492.0,66.0142,66.4078,65.8584,66.334,38492.0
2020-06-15 14:20:00,80.84,80.9,80.62,80.8,34846.0,66.293,66.3422,66.1126,66.2602,34846.0
2020-06-15 14:30:00,80.86,80.97,80.48,80.6,33200.0,66.3094,66.3996,65.9978,66.0962,33200.0
2020-06-15 14:40:00,80.61,80.72,80.42,80.56,20533.0,66.1044,66.1946,65.9486,66.0634,20533.0
2020-06-15 14:50:00,80.56,80.62,80.26,80.31,25916.0,66.0634,66.1126,65.8174,65.8584,25916.0
2020-06-15 15:00:00,80.32,80.62,80.29,80.41,26331.0,65.8666,66.1126,65.842,65.9404,26331.0
2020-06-15 15:10:00,80.41,80.52,80.27,80.27,26118.0,65.9404,66.0306,65.8256,65.8256,26118.0
2020-06-15 15:20:00,80.25,80.46,79.69,79.69,56272.0,65.8092,65.9814,65.3499,65.3499,56272.0
2020-06-15 15:30:00,79.72,79.87,79.31,79.48,46768.0,65.3745,65.4975,65.0383,65.1777,46768.0
2020-06-15 15:40:00,79.47,79.88,79.31,79.78,72175.0,65.1695,65.5057,65.0383,65.4237,72175.0
2020-06-15 15:50:00,79.77,80.03,79.62,80.03,201461.0,65.4155,65.6288,65.2925,65.6288,201461.0
2020-06-16 09:30:00,82.56,82.95,81.68,81.91,152382.0,67.7035,68.0233,66.9818,67.1705,152382.0
2020-06-16 09:40:00,81.91,82.15,81.68,81.97,84863.0,67.1705,67.3673,66.9818,67.2197,84863.0
2020-06-16 09:50:00,81.97,82.85,81.97,82.63,164766.0,67.2197,67.9413,67.2197,67.7609,164766.0
2020-06-16 10:00:00,82.72,82.72,82.33,82.46,74455.0,67.8347,67.8347,67.5149,67.6215,74455.0
2020-06-16 10:10:00,82.43,82.83,82.3,82.51,92152.0,67.5969,67.9249,67.4903,67.6625,92152.0
2020-06-16 10:20:00,82.44,83.21,82.21,83.1,113076.0,67.6051,68.2365,67.4165,68.1463,113076.0
2020-06-16 10:30:00,83.09,83.13,81.71,81.99,70162.0,68.1381,68.1709,67.0064,67.2361,70162.0
2020-06-16 10:40:00,81.98,82.35,81.72,82.34,87752.0,67.2279,67.5313,67.0146,67.5231,87752.0
2020-06-16 10:50:00,82.25,82.25,80.76,80.9,54694.0,67.4493,67.4493,66.2274,66.3422,54694.0
2020-06-16 11:00:00,80.85,82.04,80.42,81.97,56076.0,66.3012,67.2771,65.9486,67.2197,56076.0
2020-06-16 11:10:00,82.1,82.38,81.84,82.34,58285.0,67.3263,67.5559,67.113,67.5231,58285.0
2020-06-16 11:20:00,82.34,82.93,82.22,82.77,53673.0,67.5231,68.0069,67.4247,67.8757,53673.0
2020-06-16 11:30:00,82.82,83.0,82.59,82.79,51315.0,67.9167,68.0643,67.7281,67.8921,51315.0
2020-06-16 11:40:00,82.7,82.9,82.58,82.73,59984.0,67.8183,67.9823,67.7199,67.8429,59984.0
2020-06-16 11:50:00,82.71,82.93,82.56,82.79,35750.0,67.8265,68.0069,67.7035,67.8921,35750.0
2020-06-16 12:00:00,82.83,82.94,82.26,82.66,73041.0,67.9249,68.0151,67.4575,67.7855,73041.0
2020-06-16 12:10:00,82.64,83.33,82.64,83.33,114340.0,67.7691,68.3349,67.7691,68.3349,114340.0
2020-06-16 12:20:00,83.31,83.44,83.18,83.39,51112.0,68.3185,68.4251,68.2119,68.3841,51112.0
2020-06-16 12:30:00,83.38,83.8,83.37,83.4,73922.0,68.3759,68.7204,68.3677,68.3923,73922.0
2020-06-16 12:40:00,83.39,83.55,83.16,83.39,28765.0,68.3841,68.5153,68.1955,68.3841,28765.0
2020-06-16 12:50:00,83.33,83.39,82.95,83.0,26121.0,68.3349,68.3841,68.0233,68.0643,26121.0
2020-06-16 13:00:00,82.99,83.72,82.97,83.58,61343.0,68.0561,68.6547,68.0397,68.5399,61343.0
2020-06-16 13:10:00,83.65,83.8,83.47,83.8,44009.0,68.5973,68.7204,68.4497,68.7204,44009.0
2020-06-16 13:20:00,83.78,83.88,83.54,83.78,48140.0,68.7039,68.786,68.5071,68.7039,48140.0
2020-06-16 13:30:00,83.76,83.83,83.25,83.28,61804.0,68.6875,68.745,68.2693,68.2939,61804.0
2020-06-16 13:40:00,83.3,83.65,83.3,83.37,34595.0,68.3103,68.5973,68.3103,68.3677,34595.0
2020-06-16 13:50:00,83.39,83.55,82.89,83.46,56629.0,68.3841,68.5153,67.9741,68.4415,56629.0
2020-06-16 14:00:00,83.46,83.94,83.44,83.72,56253.0,68.4415,68.8352,68.4251,68.6547,56253.0
2020-06-16 14:10:00,83.74,84.13,83.73,83.9,52370.0,68.6711,68.991,68.6629,68.8024,52370.0
2020-06-16 14:20:00,83.88,83.92,83.32,83.67,74944.0,68.786,68.8188,68.3267,68.6137,74944.0
2020-06-16 14:30:00,83.74,83.91,83.64,83.82,31225.0,68.6711,68.8106,68.5891,68.7368,31225.0
2020-06-16 14:40:00,83.76,83.85,83.55,83.56,34300.0,68.6875,68.7614,68.5153,68.5235,34300.0
2020-06-16 14:50:00,83.6,83.71,83.43,83.65,30059.0,68.5563,68.6465,68.4169,68.5973,30059.0
2020-06-16 15:00:00,83.65,83.84,83.33,83.37,57284.0,68.5973,68.7532,68.3349,68.3677,57284.0
2020-06-16 15:10:00,83.34,83.49,83.03,83.08,40150.0,68.3431,68.4661,68.0889,68.1299,40150.0
2020-06-16 15:20:00,83.1,83.41,83.05,83.31,93589.0,68.1463,68.4005,68.1053,68.3185,93589.0
2020-06-16 15:30:00,83.26,83.6,83.17,83.18,82970.0,68.2775,68.5563,68.2037,68.2119,82970.0
2020-06-16 15:40:00,83.21,83.29,82.84,82.99,101504.0,68.2365,68.3021,67.9331,68.0561,101504.0
2020-06-16 15:50:00,83.01,83.52,82.9,83.5,272460.0,68.0725,68.4907,67.9823,68.4743,272460.0
2020-06-17 09:30:00,83.47,84.33,83.22,83.94,90579.0,68.4497,69.155,68.2447,68.8352,90579.0
2020-06-17 09:40:00,83.96,84.16,83.8,83.92,45856.0,68.8516,69.0156,68.7204,68.8188,45856.0
2020-06-17 09:50:00,83.96,84.04,83.15,83.19,51375.0,68.8516,68.9172,68.1873,68.2201,51375.0
2020-06-17 10:00:00,83.11,83.42,83.04,83.26,20870.0,68.1545,68.4087,68.0971,68.2775,20870.0
2020-06-17 10:10:00,83.17,83.3,82.57,82.57,24325.0,68.2037,68.3103,67.7117,67.7117,24325.0
2020-06-17 10:20:00,82.69,82.83,82.48,82.59,21727.0,67.8101,67.9249,67.6379,67.7281,21727.0
2020-06-17 10:30:00,82.59,82.74,82.38,82.66,32073.0,67.7281,67.8511,67.5559,67.7855,32073.0
2020-06-17 10:40:00,82.61,82.66,82.16,82.29,58338.0,67.7445,67.7855,67.3755,67.4821,58338.0
2020-06-17 10:50:00,82.3,82.61,82.3,82.42,22748.0,67.4903,67.7445,67.4903,67.5887,22748.0
2020-06-17 11:00:00,82.42,82.7,82.4,82.7,43767.0,67.5887,67.8183,67.5723,67.8183,43767.0
2020-06-17 11:10:00,82.7,82.79,82.28,82.49,43637.0,67.8183,67.8921,67.4739,67.6461,43637.0
2020-06-17 11:20:00,82.48,82.63,82.27,82.56,40001.0,67.6379,67.7609,67.4657,67.7035,40001.0
2020-06-17 11:30:00,82.52,82.91,82.42,82.52,73447.0,67.6707,67.9905,67.5887,67.6707,73447.0
2020-06-17 11:40:00,82.54,82.62,82.21,82.25,45059.0,67.6871,67.7527,67.4165,67.4493,45059.0
2020-06-17 11:50:00,82.28,82.53,82.22,82.47,55845.0,67.4739,67.6789,67.4247,67.6297,55845.0
2020-06-17 12:00:00,82.43,82.68,82.33,82.54,46372.0,67.5969,67.8019,67.5149,67.6871,46372.0
2020-06-17 12:10:00,82.51,82.52,82.24,82.35,19384.0,67.6625,67.6707,67.4411,67.5313,19384.0
2020-06-17 12:20:00,82.33,82.52,82.2,82.42,26643.0,67.5149,67.6707,67.4083,67.5887,26643.0
2020-06-17 12:30:00,82.42,82.68,82.4,82.6,32789.0,67.5887,67.8019,67.5723,67.7363,32789.0
2020-06-17 12:40:00,82.58,82.79,82.49,82.75,40054.0,67.7199,67.8921,67.6461,67.8593,40054.0
2020-06-17 12:50:00,82.72,83.01,82.69,82.97,20243.0,67.8347,68.0725,67.8101,68.0397,20243.0
2020-06-17 13:00:00,82.97,83.21,82.96,83.03,27166.0,68.0397,68.2365,68.0315,68.0889,27166.0
2020-06-17 13:10:00,83.0,83.13,82.9,83.11,29829.0,68.0643,68.1709,67.9823,68.1545,29829.0
2020-06-17 13:20:00,83.13,83.36,83.05,83.26,23700.0,68.1709,68.3595,68.1053,68.2775,23700.0
2020-06-17 13:30:00,83.26,83.38,83.25,83.37,22436.0,68.2775,68.3759,68.2693,68.3677,22436.0
2020-06-17 13:40:00,83.35,83.53,83.28,83.44,35496.0,68.3513,68.4989,68.2939,68.4251,35496.0
2020-06-17 13:50:00,83.44,83.48,83.25,83.26,20985.0,68.4251,68.4579,68.2693,68.2775,20985.0
2020-06-17 14:00:00,83.28,83.55,83.19,83.45,27877.0,68.2939,68.5153,68.2201,68.4333,27877.0
2020-06-17 14:10:00,83.44,83.55,83.25,83.28,20130.0,68.4251,68.5153,68.2693,68.2939,20130.0
2020-06-17 14:20:00,83.29,83.53,83.29,83.45,24847.0,68.3021,68.4989,68.3021,68.4333,24847.0
2020-06-17 14:30:00,83.46,83.47,83.25,83.39,17546.0,68.4415,68.4497,68.2693,68.3841,17546.0
2020-06-17 14:40:00,83.42,83.54,83.38,83.49,28410.0,68.4087,68.5071,68.3759,68.4661,28410.0
2020-06-17 14:50:00,83.48,83.59,83.2,83.24,26120.0,68.4579,68.5481,68.2283,68.2611,26120.0
2020-06-17 15:00:00,83.24,83.32,83.05,83.3,36057.0,68.2611,68.3267,68.1053,68.3103,36057.0
2020-06-17 15:10:00,83.31,83.38,83.11,83.12,47854.0,68.3185,68.3759,68.1545,68.1627,47854.0
2020-06-17 15:20:00,83.1,83.18,82.77,82.84,57919.0,68.1463,68.2119,67.8757,67.9331,57919.0
2020-06-17 15:30:00,82.84,83.26,82.75,83.26,64758.0,67.9331,68.2775,67.8593,68.2775,64758.0
2020-06-17 15:40:00,83.25,83.29,82.87,82.94,77353.0,68.2693,68.3021,67.9577,68.0151,77353.0
2020-06-17 15:50:00,82.9,83.29,82.87,83.23,184543.0,67.9823,68.3021,67.9577,68.2529,184543.0
2020-06-18 09:30:00,82.47,83.26,82.41,83.14,36226.0,67.6297,68.2775,67.5805,68.1791,36226.0
2020-06-18 09:40:00,83.08,83.35,82.85,83.29,22602.0,68.1299,68.3513,67.9413,68.3021,22602.0
2020-06-18 09:50:00,83.24,83.24,82.65,82.7,19561.0,68.2611,68.2611,67.7773,67.8183,19561.0
2020-06-18 10:00:00,82.77,82.91,82.63,82.84,29094.0,67.8757,67.9905,67.7609,67.9331,29094.0
2020-06-18 10:10:00,82.92,82.92,82.55,82.69,54806.0,67.9987,67.9987,67.6953,67.8101,54806.0
2020-06-18 10:20:00,82.67,82.72,82.51,82.6,79323.0,67.7937,67.8347,67.6625,67.7363,79323.0
2020-06-18 10:30:00,82.61,83.06,82.49,82.85,49818.0,67.7445,68.1135,67.6461,67.9413,49818.0
2020-06-18 10:40:00,82.78,83.23,82.72,83.19,28635.0,67.8839,68.2529,67.8347,68.2201,28635.0
2020-06-18 10:50:00,83.2,83.83,83.13,83.78,57678.0,68.2283,68.745,68.1709,68.7039,57678.0
2020-06-18 11:00:00,83.79,83.86,83.48,83.58,29943.0,68.7121,68.7696,68.4579,68.5399,29943.0
2020-06-18 11:10:00,83.59,83.61,83.47,83.47,18614.0,68.5481,68.5645,68.4497,68.4497,18614.0
2020-06-18 11:20:00,83.46,83.46,83.09,83.28,38480.0,68.4415,68.4415,68.1381,68.2939,38480.0
2020-06-18 11:30:00,83.28,83.32,82.89,82.91,55042.0,68.2939,68.3267,67.9741,67.9905,55042.0
2020-06-18 11:40:00,82.88,83.11,82.85,82.98,17415.0,67.9659,68.1545,67.9413,68.0479,17415.0
2020-06-18 11:50:00,82.92,82.92,82.62,82.84,17077.0,67.9987,67.9987,67.7527,67.9331,17077.0
2020-06-18 12:00:00,82.91,82.93,82.64,82.87,31212.0,67.9905,68.0069,67.7691,67.9577,31212.0
2020-06-18 12:10:00,82.87,82.9,82.6,82.7,133553.0,67.9577,67.9823,67.7363,67.8183,133553.0
2020-06-18 12:20:00,82.72,83.27,82.72,82.8,102378.0,67.8347,68.2857,67.8347,67.9003,102378.0
2020-06-18 12:30:00,82.83,82.83,82.26,82.33,28963.0,67.9249,67.9249,67.4575,67.5149,28963.0
2020-06-18 12:40:00,82.36,82.45,82.22,82.42,12942.0,67.5395,67.6133,67.4247,67.5887,12942.0
2020-06-18 12:50:00,82.41,82.51,82.27,82.51,21279.0,67.5805,67.6625,67.4657,67.6625,21279.0
2020-06-18 13:00:00,82.48,82.94,82.47,82.62,50041.0,67.6379,68.0151,67.6297,67.7527,50041.0
2020-06-18 13:10:00,82.66,82.73,82.5,82.55,19292.0,67.7855,67.8429,67.6543,67.6953,19292.0
2020-06-18 13:20:00,82.61,82.61,82.22,82.36,21601.0,67.7445,67.7445,67.4247,67.5395,21601.0
2020-06-18 13:30:00,82.36,82.36,82.25,82.31,21476.0,67.5395,67.5395,67.4493,67.4985,21476.0
2020-06-18 13:40:00,82.29,82.55,82.1,82.16,48361.0,67.4821,67.6953,67.3263,67.3755,48361.0
2020-06-18 13:50:00,82.17,82.39,82.14,82.16,35781.0,67.3837,67.5641,67.3591,67.3755,35781.0
2020-06-18 14:00:00,82.14,82.2,81.89,81.92,50415.0,67.3591,67.4083,67.1541,67.1787,50415.0
2020-06-18 14:10:00,81.95,82.08,81.65,82.03,64118.0,67.2033,67.3099,66.9572,67.2689,64118.0
2020-06-18 14:20:00,82.0,82.11,81.96,82.02,24713.0,67.2443,67.3345,67.2115,67.2607,24713.0
2020-06-18 14:30:00,82.01,82.12,81.77,81.95,34810.0,67.2525,67.3427,67.0556,67.2033,34810.0
2020-06-18 14:40:00,81.95,81.95,81.72,81.77,14354.0,67.2033,67.2033,67.0146,67.0556,14354.0
2020-06-18 14:50:00,81.77,81.83,81.54,81.54,37042.0,67.0556,67.1048,66.867,66.867,37042.0
2020-06-18 15:00:00,81.57,81.78,81.45,81.74,27018.0,66.8916,67.0638,66.7932,67.031,27018.0
2020-06-18 15:10:00,81.69,81.86,81.62,81.83,17526.0,66.99,67.1294,66.9326,67.1048,17526.0
2020-06-18 15:20:00,81.81,82.1,81.78,82.1,28232.0,67.0884,67.3263,67.0638,67.3263,28232.0
2020-06-18 15:30:00,82.12,82.29,82.07,82.19,54423.0,67.3427,67.4821,67.3017,67.4001,54423.0
2020-06-18 15:40:00,82.18,82.22,81.99,82.14,56713.0,67.3919,67.4247,67.2361,67.3591,56713.0
2020-06-18 15:50:00,82.16,82.36,82.05,82.23,138477.0,67.3755,67.5395,67.2853,67.4329,138477.0
2020-06-19 09:30:00,83.81,83.86,82.46,82.55,207095.0,68.7286,68.7696,67.6215,67.6953,207095.0
2020-06-19 09:40:00,82.55,82.58,81.94,82.03,59993.0,67.6953,67.7199,67.1951,67.2689,59993.0
2020-06-19 09:50:00,82.06,82.53,81.94,82.51,48097.0,67.2935,67.6789,67.1951,67.6625,48097.0
2020-06-19 10:00:00,82.53,82.61,82.13,82.43,56905.0,67.6789,67.7445,67.3509,67.5969,56905.0
2020-06-19 10:10:00,82.4,82.53,82.26,82.3,37342.0,67.5723,67.6789,67.4575,67.4903,37342.0
2020-06-19 10:20:00,82.3,82.71,82.27,82.62,29150.0,67.4903,67.8265,67.4657,67.7527,29150.0
2020-06-19 10:30:00,82.62,82.66,82.41,82.62,46052.0,67.7527,67.7855,67.5805,67.7527,46052.0
2020-06-19 10:40:00,82.65,83.11,82.35,83.04,39758.0,67.7773,68.1545,67.5313,68.0971,39758.0
2020-06-19 10:50:00,83.08,83.15,82.86,83.06,31585.0,68.1299,68.1873,67.9495,68.1135,31585.0
2020-06-19 11:00:00,83.06,83.48,82.99,83.47,38743.0,68.1135,68.4579,68.0561,68.4497,38743.0
2020-06-19 11:10:00,83.49,83.74,83.35,83.35,29986.0,68.4661,68.6711,68.3513,68.3513,29986.0
2020-06-19 11:20:00,83.37,83.58,83.15,83.48,35798.0,68.3677,68.5399,68.1873,68.4579,35798.0
2020-06-19 11:30:00,83.48,83.48,83.14,83.19,26431.0,68.4579,68.4579,68.1791,68.2201,26431.0
2020-06-19 11:40:00,83.21,83.31,82.97,83.31,23434.0,68.2365,68.3185,68.0397,68.3185,23434.0
2020-06-19 11:50:00,83.31,83.45,83.17,83.23,18431.0,68.3185,68.4333,68.2037,68.2529,18431.0
2020-06-19 12:00:00,83.23,83.24,82.67,82.69,23825.0,68.2529,68.2611,67.7937,67.8101,23825.0
2020-06-19 12:10:00,82.69,82.75,80.74,81.01,312121.0,67.8101,67.8593,66.211,66.4324,312121.0
2020-06-19 12:20:00,80.87,81.48,80.71,80.89,61067.0,66.3176,66.8178,66.1864,66.334,61067.0
2020-06-19 12:30:00,80.92,81.49,80.84,81.25,61562.0,66.3586,66.826,66.293,66.6292,61562.0
2020-06-19 12:40:00,81.24,81.75,81.19,81.7,44731.0,66.621,67.0392,66.58,66.9982,44731.0
2020-06-19 12:50:00,81.7,81.95,81.67,81.88,18720.0,66.9982,67.2033,66.9736,67.1459,18720.0
2020-06-19 13:00:00,81.91,81.91,81.54,81.58,15257.0,67.1705,67.1705,66.867,66.8998,15257.0
2020-06-19 13:10:00,81.59,81.72,81.32,81.38,17674.0,66.908,67.0146,66.6866,66.7358,17674.0
2020-06-19 13:20:00,81.34,81.34,81.06,81.25,15723.0,66.703,66.703,66.4734,66.6292,15723.0
2020-06-19 13:30:00,81.24,81.41,81.08,81.4,28658.0,66.621,66.7604,66.4898,66.7522,28658.0
2020-06-19 13:40:00,81.4,81.43,81.01,81.13,40981.0,66.7522,66.7768,66.4324,66.5308,40981.0
2020-06-19 13:50:00,81.2,81.5,81.0,81.06,45445.0,66.5882,66.8342,66.4242,66.4734,45445.0
2020-06-19 14:00:00,81.06,81.29,80.71,80.8,85079.0,66.4734,66.662,66.1864,66.2602,85079.0
2020-06-19 14:10:00,80.76,80.85,80.53,80.58,28792.0,66.2274,66.3012,66.0388,66.0798,28792.0
2020-06-19 14:20:00,80.6,81.09,80.6,80.89,22646.0,66.0962,66.498,66.0962,66.334,22646.0
2020-06-19 14:30:00,80.88,81.65,80.74,81.63,58908.0,66.3258,66.9572,66.211,66.9408,58908.0
2020-06-19 14:40:00,81.61,81.67,81.35,81.52,30031.0,66.9244,66.9736,66.7112,66.8506,30031.0
2020-06-19 14:50:00,81.54,81.6,81.39,81.53,51247.0,66.867,66.9162,66.744,66.8588,51247.0
2020-06-19 15:00:00,81.51,81.51,81.19,81.22,40528.0,66.8424,66.8424,66.58,66.6046,40528.0
2020-06-19 15:10:00,81.21,81.64,81.1,81.56,44060.0,66.5964,66.949,66.5062,66.8834,44060.0
2020-06-19 15:20:00,81.54,81.67,81.2,81.22,58369.0,66.867,66.9736,66.5882,66.6046,58369.0
2020-06-19 15:30:00,81.22,81.39,81.03,81.04,69612.0,66.6046,66.744,66.4488,66.457,69612.0
2020-06-19 15:40:00,81.04,81.31,80.9,81.31,194698.0,66.457,66.6784,66.3422,66.6784,194698.0
2020-06-19 15:50:00,81.27,81.85,81.13,81.14,450014.0,66.6456,67.1212,66.5308,66.539,450014.0
2020-06-22 09:30:00,80.78,81.75,80.37,81.34,77795.0,66.2438,67.0392,65.9076,66.703,77795.0
2020-06-22 09:40:00,81.24,82.27,81.03,82.19,28603.0,66.621,67.4657,66.4488,67.4001,28603.0
2020-06-22 09:50:00,82.22,82.55,82.03,82.49,68632.0,67.4247,67.6953,67.2689,67.6461,68632.0
2020-06-22 10:00:00,82.49,83.27,82.43,83.1,69743.0,67.6461,68.2857,67.5969,68.1463,69743.0
2020-06-22 10:10:00,83.08,83.29,82.9,83.01,40398.0,68.1299,68.3021,67.9823,68.0725,40398.0
2020-06-22 10:20:00,83.05,83.41,83.04,83.4,53062.0,68.1053,68.4005,68.0971,68.3923,53062.0
2020-06-22 10:30:00,83.42,83.45,83.17,83.36,40603.0,68.4087,68.4333,68.2037,68.3595,40603.0
2020-06-22 10:40:00,83.36,83.51,83.16,83.18,34235.0,68.3595,68.4825,68.1955,68.2119,34235.0
2020-06-22 10:50:00,83.18,83.39,83.0,83.03,62933.0,68.2119,68.3841,68.0643,68.0889,62933.0
2020-06-22 11:00:00,82.97,83.05,82.73,82.84,41487.0,68.0397,68.1053,67.8429,67.9331,41487.0
2020-06-22 11:10:00,82.83,82.94,82.7,82.7,23926.0,67.9249,68.0151,67.8183,67.8183,23926.0
2020-06-22 11:20:00,82.68,83.14,82.68,83.12,23318.0,67.8019,68.1791,67.8019,68.1627,23318.0
2020-06-22 11:30:00,83.12,83.26,82.93,83.04,23616.0,68.1627,68.2775,68.0069,68.0971,23616.0
2020-06-22 11:40:00,83.05,83.25,82.93,83.2,26718.0,68.1053,68.2693,68.0069,68.2283,26718.0
2020-06-22 11:50:00,83.25,83.37,83.13,83.25,18998.0,68.2693,68.3677,68.1709,68.2693,18998.0
2020-06-22 12:00:00,83.28,83.54,83.28,83.53,31810.0,68.2939,68.5071,68.2939,68.4989,31810.0
2020-06-22 12:10:00,83.53,83.99,83.49,83.94,48296.0,68.4989,68.8762,68.4661,68.8352,48296.0
2020-06-22 12:20:00,83.96,84.11,83.76,84.11,48748.0,68.8516,68.9746,68.6875,68.9746,48748.0
2020-06-22 12:30:00,84.09,84.3,83.88,84.3,78740.0,68.9582,69.1304,68.786,69.1304,78740.0
2020-06-22 12:40:00,84.31,84.46,84.26,84.46,41336.0,69.1386,69.2616,69.0976,69.2616,41336.0
2020-06-22 12:50:00,84.48,84.51,84.36,84.39,34795.0,69.278,69.3026,69.1796,69.2042,34795.0
2020-06-22 13:00:00,84.39,84.75,84.33,84.72,66670.0,69.2042,69.4994,69.155,69.4748,66670.0
2020-06-22 13:10:00,84.73,84.81,84.47,84.53,61562.0,69.483,69.5486,69.2698,69.319,61562.0
2020-06-22 13:20:00,84.52,84.54,84.19,84.48,42949.0,69.3108,69.3272,69.0402,69.278,42949.0
2020-06-22 13:30:00,84.5,84.61,84.18,84.37,50143.0,69.2944,69.3846,69.032,69.1878,50143.0
2020-06-22 13:40:00,84.37,84.56,84.33,84.53,36314.0,69.1878,69.3436,69.155,69.319,36314.0
2020-06-22 13:50:00,84.55,84.7,84.45,84.67,33594.0,69.3354,69.4584,69.2534,69.4338,33594.0
2020-06-22 14:00:00,84.66,84.66,84.4,84.61,37725.0,69.4256,69.4256,69.2124,69.3846,37725.0
2020-06-22 14:10:00,84.61,84.69,84.43,84.56,37288.0,69.3846,69.4502,69.237,69.3436,37288.0
2020-06-22 14:20:00,84.57,84.64,84.38,84.59,42588.0,69.3518,69.4092,69.196,69.3682,42588.0
2020-06-22 14:30:00,84.59,84.65,84.51,84.59,24586.0,69.3682,69.4174,69.3026,69.3682,24586.0
2020-06-22 14:40:00,84.58,84.74,84.54,84.61,28744.0,69.36,69.4912,69.3272,69.3846,28744.0
2020-06-22 14:50:00,84.61,84.98,84.53,84.97,47330.0,69.3846,69.688,69.319,69.6798,47330.0
2020-06-22 15:00:00,84.96,84.96,84.78,84.78,48572.0,69.6716,69.6716,69.524,69.524,48572.0
2020-06-22 15:10:00,84.79,84.84,84.52,84.61,40016.0,69.5322,69.5732,69.3108,69.3846,40016.0
2020-06-22 15:20:00,84.58,84.61,84.36,84.45,45184.0,69.36,69.3846,69.1796,69.2534,45184.0
2020-06-22 15:30:00,84.45,84.58,84.28,84.4,59498.0,69.2534,69.36,69.114,69.2124,59498.0
2020-06-22 15:40:00,84.39,84.66,84.33,84.57,80683.0,69.2042,69.4256,69.155,69.3518,80683.0
2020-06-22 15:50:00,84.56,84.89,84.49,84.86,201815.0,69.3436,69.6142,69.2862,69.5896,201815.0
2020-06-23 09:30:00,85.88,86.39,85.68,86.29,109117.0,70.4261,70.8443,70.262,70.7623,109117.0
2020-06-23 09:40:00,86.36,86.61,86.3,86.42,91121.0,70.8197,71.0247,70.7705,70.8689,91121.0
2020-06-23 09:50:00,86.45,86.53,86.14,86.19,76183.0,70.8935,70.9591,70.6393,70.6803,76183.0
2020-06-23 10:00:00,86.27,86.31,85.8,85.91,61127.0,70.7459,70.7787,70.3605,70.4507,61127.0
2020-06-23 10:10:00,85.94,86.09,85.31,85.41,96373.0,70.4753,70.5983,69.9586,70.0406,96373.0
2020-06-23 10:20:00,85.41,85.48,85.22,85.4,37671.0,70.0406,70.098,69.8848,70.0324,37671.0
2020-06-23 10:30:00,85.43,85.5,85.01,85.14,67806.0,70.057,70.1144,69.7126,69.8192,67806.0
2020-06-23 10:40:00,85.14,85.19,84.64,84.78,29801.0,69.8192,69.8602,69.4092,69.524,29801.0
2020-06-23 10:50:00,84.81,84.84,84.58,84.75,32928.0,69.5486,69.5732,69.36,69.4994,32928.0
2020-06-23 11:00:00,84.76,85.19,84.59,85.17,29252.0,69.5076,69.8602,69.3682,69.8438,29252.0
2020-06-23 11:10:00,85.2,85.49,85.2,85.42,22330.0,69.8684,70.1062,69.8684,70.0488,22330.0
2020-06-23 11:20:00,85.43,85.76,85.34,85.71,28497.0,70.057,70.3277,69.9832,70.2866,28497.0
2020-06-23 11:30:00,85.67,85.85,85.59,85.63,30640.0,70.2538,70.4015,70.1882,70.221,30640.0
2020-06-23 11:40:00,85.63,85.71,85.48,85.52,14070.0,70.221,70.2866,70.098,70.1308,14070.0
2020-06-23 11:50:00,85.5,85.53,85.19,85.41,20313.0,70.1144,70.139,69.8602,70.0406,20313.0
2020-06-23 12:00:00,85.45,85.68,85.45,85.52,37867.0,70.0734,70.262,70.0734,70.1308,37867.0
2020-06-23 12:10:00,85.52,85.67,85.4,85.61,25006.0,70.1308,70.2538,70.0324,70.2046,25006.0
2020-06-23 12:20:00,85.61,85.76,85.44,85.44,24531.0,70.2046,70.3277,70.0652,70.0652,24531.0
2020-06-23 12:30:00,85.43,85.61,85.41,85.53,17082.0,70.057,70.2046,70.0406,70.139,17082.0
2020-06-23 12:40:00,85.53,85.66,85.44,85.66,16010.0,70.139,70.2456,70.0652,70.2456,16010.0
2020-06-23 12:50:00,85.65,85.65,85.33,85.52,17862.0,70.2374,70.2374,69.975,70.1308,17862.0
2020-06-23 13:00:00,85.52,85.67,85.5,85.66,17375.0,70.1308,70.2538,70.1144,70.2456,17375.0
2020-06-23 13:10:00,85.68,85.71,85.5,85.63,17034.0,70.262,70.2866,70.1144,70.221,17034.0
2020-06-23 13:20:00,85.64,85.85,85.64,85.77,18604.0,70.2292,70.4015,70.2292,70.3359,18604.0
2020-06-23 13:30:00,85.77,85.77,85.6,85.74,16410.0,70.3359,70.3359,70.1964,70.3113,16410.0
2020-06-23 13:40:00,85.74,85.78,85.63,85.71,23434.0,70.3113,70.3441,70.221,70.2866,23434.0
2020-06-23 13:50:00,85.71,85.9,85.67,85.73,22943.0,70.2866,70.4425,70.2538,70.3031,22943.0
2020-06-23 14:00:00,85.71,85.77,85.57,85.75,25903.0,70.2866,70.3359,70.1718,70.3195,25903.0
2020-06-23 14:10:00,85.78,85.83,85.64,85.79,25788.0,70.3441,70.3851,70.2292,70.3523,25788.0
2020-06-23 14:20:00,85.79,86.0,85.79,85.95,23489.0,70.3523,70.5245,70.3523,70.4835,23489.0
2020-06-23 14:30:00,85.95,85.95,85.81,85.84,21038.0,70.4835,70.4835,70.3687,70.3933,21038.0
2020-06-23 14:40:00,85.84,85.98,85.67,85.7,34090.0,70.3933,70.5081,70.2538,70.2784,34090.0
2020-06-23 14:50:00,85.72,85.86,85.68,85.77,29044.0,70.2948,70.4097,70.262,70.3359,29044.0
2020-06-23 15:00:00,85.76,85.86,85.71,85.85,33608.0,70.3277,70.4097,70.2866,70.4015,33608.0
2020-06-23 15:10:00,85.85,86.02,85.72,85.92,37276.0,70.4015,70.5409,70.2948,70.4589,37276.0
2020-06-23 15:20:00,85.92,85.92,85.62,85.75,85922.0,70.4589,70.4589,70.2128,70.3195,85922.0
2020-06-23 15:30:00,85.76,86.02,85.69,85.94,57432.0,70.3277,70.5409,70.2702,70.4753,57432.0
2020-06-23 15:40:00,85.93,85.93,85.73,85.8,81520.0,70.4671,70.4671,70.3031,70.3605,81520.0
2020-06-23 15:50:00,85.78,85.93,85.51,85.84,293435.0,70.3441,70.4671,70.1226,70.3933,293435.0
2020-06-24 09:30:00,85.0,86.37,85.0,86.37,93280.0,69.7044,70.8279,69.7044,70.8279,93280.0
2020-06-24 09:40:00,86.32,86.6,85.16,85.16,64055.0,70.7869,71.0165,69.8356,69.8356,64055.0
2020-06-24 09:50:00,85.21,85.37,84.87,84.92,57822.0,69.8766,70.0078,69.5978,69.6388,57822.0
2020-06-24 10:00:00,84.96,85.27,84.72,85.17,42009.0,69.6716,69.9258,69.4748,69.8438,42009.0
2020-06-24 10:10:00,85.2,85.53,84.87,85.03,52942.0,69.8684,70.139,69.5978,69.729,52942.0
2020-06-24 10:20:00,85.03,85.57,84.9,85.49,59853.0,69.729,70.1718,69.6224,70.1062,59853.0
2020-06-24 10:30:00,85.49,85.49,84.85,84.9,20674.0,70.1062,70.1062,69.5814,69.6224,20674.0
2020-06-24 10:40:00,84.91,85.06,84.73,84.84,83154.0,69.6306,69.7536,69.483,69.5732,83154.0
2020-06-24 10:50:00,84.84,85.07,84.61,84.94,60197.0,69.5732,69.7618,69.3846,69.6552,60197.0
2020-06-24 11:00:00,84.9,85.09,84.78,84.91,61372.0,69.6224,69.7782,69.524,69.6306,61372.0
2020-06-24 11:10:00,84.91,85.08,84.76,84.84,79497.0,69.6306,69.77,69.5076,69.5732,79497.0
2020-06-24 11:20:00,84.89,85.09,84.79,85.07,158740.0,69.6142,69.7782,69.5322,69.7618,158740.0
2020-06-24 11:30:00,85.07,85.23,84.29,84.29,58106.0,69.7618,69.893,69.1222,69.1222,58106.0
2020-06-24 11:40:00,84.26,84.31,83.55,83.57,161936.0,69.0976,69.1386,68.5153,68.5317,161936.0
2020-06-24 11:50:00,83.59,84.05,83.47,84.0,39439.0,68.5481,68.9254,68.4497,68.8844,39439.0
2020-06-24 12:00:00,84.0,84.36,83.95,84.16,76319.0,68.8844,69.1796,68.8434,69.0156,76319.0
2020-06-24 12:10:00,84.16,84.42,84.08,84.36,76418.0,69.0156,69.2288,68.95,69.1796,76418.0
2020-06-24 12:20:00,84.31,84.55,84.27,84.53,49856.0,69.1386,69.3354,69.1058,69.319,49856.0
2020-06-24 12:30:00,84.49,84.58,84.39,84.56,29754.0,69.2862,69.36,69.2042,69.3436,29754.0
2020-06-24 12:40:00,84.59,84.95,84.51,84.94,51545.0,69.3682,69.6634,69.3026,69.6552,51545.0
2020-06-24 12:50:00,84.94,85.4,84.9,85.37,102016.0,69.6552,70.0324,69.6224,70.0078,102016.0
2020-06-24 13:00:00,85.36,85.37,85.07,85.16,66879.0,69.9996,70.0078,69.7618,69.8356,66879.0
2020-06-24 13:10:00,85.19,85.25,84.92,84.92,48116.0,69.8602,69.9094,69.6388,69.6388,48116.0
2020-06-24 13:20:00,84.91,84.91,84.48,84.55,37201.0,69.6306,69.6306,69.278,69.3354,37201.0
2020-06-24 13:30:00,84.53,84.81,84.49,84.72,59249.0,69.319,69.5486,69.2862,69.4748,59249.0
2020-06-24 13:40:00,84.73,85.01,84.72,85.01,49291.0,69.483,69.7126,69.4748,69.7126,49291.0
2020-06-24 13:50:00,85.0,85.04,84.79,84.86,38876.0,69.7044,69.7372,69.5322,69.5896,38876.0
2020-06-24 14:00:00,84.89,84.97,84.43,84.57,225523.0,69.6142,69.6798,69.237,69.3518,225523.0
2020-06-24 14:10:00,84.56,84.73,84.02,84.11,87543.0,69.3436,69.483,68.9008,68.9746,87543.0
2020-06-24 14:20:00,84.13,84.32,83.89,84.09,51518.0,68.991,69.1468,68.7942,68.9582,51518.0
2020-06-24 14:30:00,84.05,84.24,83.95,84.04,34545.0,68.9254,69.0812,68.8434,68.9172,34545.0
2020-06-24 14:40:00,84.02,84.07,83.62,83.69,46490.0,68.9008,68.9418,68.5727,68.6301,46490.0
2020-06-24 14:50:00,83.71,83.72,83.39,83.39,48572.0,68.6465,68.6547,68.3841,68.3841,48572.0
2020-06-24 15:00:00,83.42,83.66,83.41,83.51,37511.0,68.4087,68.6055,68.4005,68.4825,37511.0
2020-06-24 15:10:00,83.53,84.44,83.42,84.41,70250.0,68.4989,69.2452,68.4087,69.2206,70250.0
2020-06-24 15:20:00,84.42,84.43,83.93,84.06,45227.0,69.2288,69.237,68.827,68.9336,45227.0
2020-06-24 15:30:00,84.08,84.23,84.0,84.16,86731.0,68.95,69.073,68.8844,69.0156,86731.0
2020-06-24 15:40:00,84.15,84.65,84.11,84.39,110375.0,69.0074,69.4174,68.9746,69.2042,110375.0
2020-06-24 15:50:00,84.38,84.38,83.72,83.82,313956.0,69.196,69.196,68.6547,68.7368,313956.0
2020-06-25 09:30:00,83.35,83.85,83.16,83.72,61452.0,68.3513,68.7614,68.1955,68.6547,61452.0
2020-06-25 09:40:00,83.8,83.8,82.84,83.05,52942.0,68.7204,68.7204,67.9331,68.1053,52942.0
2020-06-25 09:50:00,83.11,83.68,82.97,83.68,43675.0,68.1545,68.6219,68.0397,68.6219,43675.0
2020-06-25 10:00:00,83.76,84.0,83.51,83.79,48177.0,68.6875,68.8844,68.4825,68.7121,48177.0
2020-06-25 10:10:00,83.89,84.14,83.79,83.93,32761.0,68.7942,68.9992,68.7121,68.827,32761.0
2020-06-25 10:20:00,83.99,84.22,83.93,83.96,28601.0,68.8762,69.0648,68.827,68.8516,28601.0
2020-06-25 10:30:00,84.02,84.29,83.89,83.89,45165.0,68.9008,69.1222,68.7942,68.7942,45165.0
2020-06-25 10:40:00,83.92,84.13,83.7,83.84,32386.0,68.8188,68.991,68.6383,68.7532,32386.0
2020-06-25 10:50:00,83.84,84.03,83.55,83.79,37802.0,68.7532,68.909,68.5153,68.7121,37802.0
2020-06-25 11:00:00,83.79,83.83,83.29,83.39,33970.0,68.7121,68.745,68.3021,68.3841,33970.0
2020-06-25 11:10:00,83.34,83.74,83.23,83.63,31240.0,68.3431,68.6711,68.2529,68.5809,31240.0
2020-06-25 11:20:00,83.62,83.72,83.36,83.42,41474.0,68.5727,68.6547,68.3595,68.4087,41474.0
2020-06-25 11:30:00,83.44,83.7,83.31,83.63,33465.0,68.4251,68.6383,68.3185,68.5809,33465.0
2020-06-25 11:40:00,83.61,83.76,83.42,83.74,17482.0,68.5645,68.6875,68.4087,68.6711,17482.0
2020-06-25 11:50:00,83.76,83.93,83.75,83.79,18093.0,68.6875,68.827,68.6793,68.7121,18093.0
2020-06-25 12:00:00,83.82,84.3,83.82,83.95,25854.0,68.7368,69.1304,68.7368,68.8434,25854.0
2020-06-25 12:10:00,83.97,84.29,83.9,84.19,25172.0,68.8598,69.1222,68.8024,69.0402,25172.0
2020-06-25 12:20:00,84.19,84.26,84.02,84.05,21565.0,69.0402,69.0976,68.9008,68.9254,21565.0
2020-06-25 12:30:00,84.06,84.36,84.03,84.23,21570.0,68.9336,69.1796,68.909,69.073,21570.0
2020-06-25 12:40:00,84.23,84.44,84.22,84.27,17204.0,69.073,69.2452,69.0648,69.1058,17204.0
2020-06-25 12:50:00,84.23,84.24,84.08,84.13,11045.0,69.073,69.0812,68.95,68.991,11045.0
2020-06-25 13:00:00,84.12,84.14,83.94,84.01,17604.0,68.9828,68.9992,68.8352,68.8926,17604.0
2020-06-25 13:10:00,84.01,84.11,83.95,84.0,17738.0,68.8926,68.9746,68.8434,68.8844,17738.0
2020-06-25 13:20:00,84.02,84.06,83.88,83.97,21703.0,68.9008,68.9336,68.786,68.8598,21703.0
2020-06-25 13:30:00,83.96,84.03,83.82,83.98,21804.0,68.8516,68.909,68.7368,68.868,21804.0
2020-06-25 13:40:00,83.97,84.03,83.93,83.99,17287.0,68.8598,68.909,68.827,68.8762,17287.0
2020-06-25 13:50:00,83.98,84.22,83.97,84.12,20178.0,68.868,69.0648,68.8598,68.9828,20178.0
2020-06-25 14:00:00,84.11,84.17,83.96,84.17,20402.0,68.9746,69.0238,68.8516,69.0238,20402.0
2020-06-25 14:10:00,84.17,84.31,84.02,84.13,39592.0,69.0238,69.1386,68.9008,68.991,39592.0
2020-06-25 14:20:00,84.13,84.13,83.75,83.93,23838.0,68.991,68.991,68.6793,68.827,23838.0
2020-06-25 14:30:00,83.93,83.93,83.72,83.83,19494.0,68.827,68.827,68.6547,68.745,19494.0
2020-06-25 14:40:00,83.82,83.91,83.74,83.81,22160.0,68.7368,68.8106,68.6711,68.7286,22160.0
2020-06-25 14:50:00,83.81,83.87,83.65,83.66,28250.0,68.7286,68.7778,68.5973,68.6055,28250.0
2020-06-25 15:00:00,83.65,84.19,83.63,84.16,38214.0,68.5973,69.0402,68.5809,69.0156,38214.0
2020-06-25 15:10:00,84.15,84.3,84.07,84.3,30543.0,69.0074,69.1304,68.9418,69.1304,30543.0
2020-06-25 15:20:00,84.29,84.63,84.26,84.32,48966.0,69.1222,69.401,69.0976,69.1468,48966.0
2020-06-25 15:30:00,84.29,84.51,84.26,84.31,85748.0,69.1222,69.3026,69.0976,69.1386,85748.0
2020-06-25 15:40:00,84.31,84.57,84.26,84.28,68113.0,69.1386,69.3518,69.0976,69.114,68113.0
2020-06-25 15:50:00,84.28,84.85,84.28,84.72,175202.0,69.114,69.5814,69.114,69.4748,175202.0
2020-06-26 09:30:00,85.1,86.97,84.82,86.54,208447.0,69.7864,71.3199,69.5568,70.9673,208447.0
2020-06-26 09:40:00,86.61,86.82,86.2,86.55,107751.0,71.0247,71.1969,70.6885,70.9755,107751.0
2020-06-26 09:50:00,86.48,87.03,86.27,86.83,160411.0,70.9181,71.3691,70.7459,71.2051,160411.0
2020-06-26 10:00:00,86.79,86.85,86.41,86.61,119277.0,71.1723,71.2215,70.8607,71.0247,119277.0
2020-06-26 10:10:00,86.6,86.71,86.27,86.53,214118.0,71.0165,71.1067,70.7459,70.9591,214118.0
2020-06-26 10:20:00,86.54,86.61,85.95,86.54,126346.0,70.9673,71.0247,70.4835,70.9673,126346.0
2020-06-26 10:30:00,86.53,86.57,85.86,85.96,62057.0,70.9591,70.9919,70.4097,70.4917,62057.0
2020-06-26 10:40:00,85.96,86.38,85.88,86.15,60050.0,70.4917,70.8361,70.4261,70.6475,60050.0
2020-06-26 10:50:00,86.16,86.37,85.71,85.93,160715.0,70.6557,70.8279,70.2866,70.4671,160715.0
2020-06-26 11:00:00,85.94,86.45,85.8,86.34,106366.0,70.4753,70.8935,70.3605,70.8033,106366.0
2020-06-26 11:10:00,86.35,86.41,85.73,85.84,29015.0,70.8115,70.8607,70.3031,70.3933,29015.0
2020-06-26 11:20:00,85.8,85.97,85.62,85.82,36655.0,70.3605,70.4999,70.2128,70.3769,36655.0
2020-06-26 11:30:00,85.8,86.05,85.76,85.84,89112.0,70.3605,70.5655,70.3277,70.3933,89112.0
2020-06-26 11:40:00,85.84,86.17,85.72,86.15,93979.0,70.3933,70.6639,70.2948,70.6475,93979.0
2020-06-26 11:50:00,86.14,86.49,86.08,86.38,48717.0,70.6393,70.9263,70.5901,70.8361,48717.0
2020-06-26 12:00:00,86.42,86.42,85.91,86.02,50923.0,70.8689,70.8689,70.4507,70.5409,50923.0
2020-06-26 12:10:00,86.06,86.14,85.67,85.69,83496.0,70.5737,70.6393,70.2538,70.2702,83496.0
2020-06-26 12:20:00,85.66,86.09,85.44,85.91,74058.0,70.2456,70.5983,70.0652,70.4507,74058.0
2020-06-26 12:30:00,85.88,86.03,85.47,85.72,126541.0,70.4261,70.5491,70.0898,70.2948,126541.0
2020-06-26 12:40:00,85.73,85.99,85.49,85.52,99743.0,70.3031,70.5163,70.1062,70.1308,99743.0
2020-06-26 12:50:00,85.49,85.78,85.34,85.69,61609.0,70.1062,70.3441,69.9832,70.2702,61609.0
2020-06-26 13:00:00,85.73,85.95,85.52,85.74,130247.0,70.3031,70.4835,70.1308,70.3113,130247.0
2020-06-26 13:10:00,85.74,85.98,85.64,85.85,46274.0,70.3113,70.5081,70.2292,70.4015,46274.0
2020-06-26 13:20:00,85.92,85.95,85.65,85.65,35650.0,70.4589,70.4835,70.2374,70.2374,35650.0
2020-06-26 13:30:00,85.63,85.77,85.5,85.77,70891.0,70.221,70.3359,70.1144,70.3359,70891.0
2020-06-26 13:40:00,85.76,85.83,85.54,85.83,79014.0,70.3277,70.3851,70.1472,70.3851,79014.0
2020-06-26 13:50:00,85.81,85.85,85.22,85.24,83988.0,70.3687,70.4015,69.8848,69.9012,83988.0
2020-06-26 14:00:00,85.27,85.44,85.07,85.44,52601.0,69.9258,70.0652,69.7618,70.0652,52601.0
2020-06-26 14:10:00,85.46,85.53,85.03,85.21,64092.0,70.0816,70.139,69.729,69.8766,64092.0
2020-06-26 14:20:00,85.16,85.37,85.13,85.26,91871.0,69.8356,70.0078,69.811,69.9176,91871.0
2020-06-26 14:30:00,85.26,85.31,85.03,85.09,46210.0,69.9176,69.9586,69.729,69.7782,46210.0
2020-06-26 14:40:00,85.08,85.28,84.97,85.0,104725.0,69.77,69.934,69.6798,69.7044,104725.0
2020-06-26 14:50:00,85.0,85.35,85.0,85.16,53125.0,69.7044,69.9914,69.7044,69.8356,53125.0
2020-06-26 15:00:00,85.13,85.31,85.04,85.2,53022.0,69.811,69.9586,69.7372,69.8684,53022.0
2020-06-26 15:10:00,85.18,85.26,84.78,84.95,83646.0,69.852,69.9176,69.524,69.6634,83646.0
2020-06-26 15:20:00,84.95,85.19,84.89,85.15,110155.0,69.6634,69.8602,69.6142,69.8274,110155.0
2020-06-26 15:30:00,85.11,85.26,84.95,85.05,133326.0,69.7946,69.9176,69.6634,69.7454,133326.0
2020-06-26 15:40:00,85.04,85.56,84.98,85.19,194543.0,69.7372,70.1636,69.688,69.8602,194543.0
2020-06-26 15:50:00,85.13,85.18,84.68,84.75,373323.0,69.811,69.852,69.442,69.4994,373323.0
2020-06-29 09:30:00,85.59,85.95,84.78,84.99,72681.0,70.1882,70.4835,69.524,69.6962,72681.0
2020-06-29 09:40:00,84.94,85.49,84.86,85.42,64297.0,69.6552,70.1062,69.5896,70.0488,64297.0
2020-06-29 09:50:00,85.42,85.75,85.16,85.49,48846.0,70.0488,70.3195,69.8356,70.1062,48846.0
2020-06-29 10:00:00,85.55,85.93,85.31,85.93,52487.0,70.1554,70.4671,69.9586,70.4671,52487.0
2020-06-29 10:10:00,85.95,86.17,85.71,85.97,77638.0,70.4835,70.6639,70.2866,70.4999,77638.0
2020-06-29 10:20:00,85.99,86.11,85.95,85.98,35448.0,70.5163,70.6147,70.4835,70.5081,35448.0
2020-06-29 10:30:00,86.02,86.28,85.9,86.23,37295.0,70.5409,70.7541,70.4425,70.7131,37295.0
2020-06-29 10:40:00,86.23,86.26,85.94,86.04,26561.0,70.7131,70.7377,70.4753,70.5573,26561.0
2020-06-29 10:50:00,86.09,86.24,85.77,85.81,27692.0,70.5983,70.7213,70.3359,70.3687,27692.0
2020-06-29 11:00:00,85.86,86.17,85.85,86.01,75777.0,70.4097,70.6639,70.4015,70.5327,75777.0
2020-06-29 11:10:00,86.01,86.07,85.95,86.05,57523.0,70.5327,70.5819,70.4835,70.5655,57523.0
2020-06-29 11:20:00,86.07,86.19,85.96,86.04,41156.0,70.5819,70.6803,70.4917,70.5573,41156.0
2020-06-29 11:30:00,86.05,86.25,85.98,86.17,29751.0,70.5655,70.7295,70.5081,70.6639,29751.0
2020-06-29 11:40:00,86.22,86.37,86.21,86.34,84885.0,70.7049,70.8279,70.6967,70.8033,84885.0
2020-06-29 11:50:00,86.3,86.35,86.22,86.28,28129.0,70.7705,70.8115,70.7049,70.7541,28129.0
2020-06-29 12:00:00,86.3,86.37,86.04,86.07,23111.0,70.7705,70.8279,70.5573,70.5819,23111.0
2020-06-29 12:10:00,86.05,86.5,86.05,86.47,29463.0,70.5655,70.9345,70.5655,70.9099,29463.0
2020-06-29 12:20:00,86.48,86.78,86.34,86.42,100402.0,70.9181,71.1641,70.8033,70.8689,100402.0
2020-06-29 12:30:00,86.43,86.68,86.37,86.52,59599.0,70.8771,71.0821,70.8279,70.9509,59599.0
2020-06-29 12:40:00,86.54,86.66,86.4,86.41,24672.0,70.9673,71.0657,70.8525,70.8607,24672.0
2020-06-29 12:50:00,86.41,86.6,86.37,86.4,50938.0,70.8607,71.0165,70.8279,70.8525,50938.0
2020-06-29 13:00:00,86.4,86.43,86.3,86.33,26230.0,70.8525,70.8771,70.7705,70.7951,26230.0
2020-06-29 13:10:00,86.34,86.71,86.34,86.48,53119.0,70.8033,71.1067,70.8033,70.9181,53119.0
2020-06-29 13:20:00,86.48,86.63,86.47,86.59,29355.0,70.9181,71.0411,70.9099,71.0083,29355.0
2020-06-29 13:30:00,86.6,86.7,86.47,86.68,23041.0,71.0165,71.0985,70.9099,71.0821,23041.0
2020-06-29 13:40:00,86.67,86.69,86.51,86.55,29182.0,71.0739,71.0903,70.9427,70.9755,29182.0
2020-06-29 13:50:00,86.54,86.56,86.2,86.31,80594.0,70.9673,70.9837,70.6885,70.7787,80594.0
2020-06-29 14:00:00,86.37,86.37,85.99,86.03,115117.0,70.8279,70.8279,70.5163,70.5491,115117.0
2020-06-29 14:10:00,86.04,86.21,86.02,86.08,44399.0,70.5573,70.6967,70.5409,70.5901,44399.0
2020-06-29 14:20:00,86.07,86.07,85.86,85.86,38043.0,70.5819,70.5819,70.4097,70.4097,38043.0
2020-06-29 14:30:00,85.89,86.05,85.74,86.05,34510.0,70.4343,70.5655,70.3113,70.5655,34510.0
2020-06-29 14:40:00,86.03,86.46,86.01,86.43,62234.0,70.5491,70.9017,70.5327,70.8771,62234.0
2020-06-29 14:50:00,86.41,86.69,86.34,86.53,40912.0,70.8607,71.0903,70.8033,70.9591,40912.0
2020-06-29 15:00:00,86.53,86.57,86.05,86.07,57822.0,70.9591,70.9919,70.5655,70.5819,57822.0
2020-06-29 15:10:00,86.06,86.32,85.94,86.29,42842.0,70.5737,70.7869,70.4753,70.7623,42842.0
2020-06-29 15:20:00,86.27,86.34,86.22,86.28,69338.0,70.7459,70.8033,70.7049,70.7541,69338.0
2020-06-29 15:30:00,86.27,86.35,86.06,86.08,51906.0,70.7459,70.8115,70.5737,70.5901,51906.0
2020-06-29 15:40:00,86.07,86.11,85.85,85.9,50814.0,70.5819,70.6147,70.4015,70.4425,50814.0
2020-06-29 15:50:00,85.89,86.35,85.84,86.34,193166.0,70.4343,70.8115,70.3933,70.8033,193166.0
2020-06-30 09:30:00,86.0,86.74,85.63,86.55,102867.0,70.5245,71.1313,70.221,70.9755,102867.0
2020-06-30 09:40:00,86.54,87.01,86.37,86.66,109234.0,70.9673,71.3527,70.8279,71.0657,109234.0
2020-06-30 09:50:00,86.7,86.89,86.34,86.83,34720.0,71.0985,71.2543,70.8033,71.2051,34720.0
2020-06-30 10:00:00,86.76,87.02,86.55,86.7,48049.0,71.1477,71.3609,70.9755,71.0985,48049.0
2020-06-30 10:10:00,86.73,86.89,86.44,86.58,52336.0,71.1231,71.2543,70.8853,71.0001,52336.0
2020-06-30 10:20:00,86.62,87.1,86.54,86.99,69085.0,71.0329,71.4265,70.9673,71.3363,69085.0
2020-06-30 10:30:00,87.01,87.13,86.72,87.1,61874.0,71.3527,71.4511,71.1149,71.4265,61874.0
2020-06-30 10:40:00,87.07,87.77,87.04,87.7,109236.0,71.4019,71.976,71.3773,71.9186,109236.0
2020-06-30 10:50:00,87.71,88.22,87.68,88.05,118216.0,71.9268,72.345,71.9022,72.2056,118216.0
2020-06-30 11:00:00,88.11,88.13,87.98,88.05,75003.0,72.2548,72.2712,72.1482,72.2056,75003.0
2020-06-30 11:10:00,88.07,88.13,87.9,88.12,81060.0,72.222,72.2712,72.0826,72.263,81060.0
2020-06-30 11:20:00,88.11,88.22,87.99,88.06,55616.0,72.2548,72.345,72.1564,72.2138,55616.0
2020-06-30 11:30:00,88.06,88.07,87.84,88.0,202611.0,72.2138,72.222,72.0334,72.1646,202611.0
2020-06-30 11:40:00,87.97,87.97,87.54,87.65,42157.0,72.14,72.14,71.7873,71.8775,42157.0
2020-06-30 11:50:00,87.64,87.72,87.63,87.65,31501.0,71.8693,71.935,71.8611,71.8775,31501.0
2020-06-30 12:00:00,87.64,87.67,87.35,87.46,84416.0,71.8693,71.894,71.6315,71.7217,84416.0
2020-06-30 12:10:00,87.45,87.53,87.3,87.36,113932.0,71.7135,71.7791,71.5905,71.6397,113932.0
2020-06-30 12:20:00,87.33,87.33,87.16,87.28,63448.0,71.6151,71.6151,71.4757,71.5741,63448.0
2020-06-30 12:30:00,87.28,87.48,87.22,87.24,48509.0,71.5741,71.7381,71.5249,71.5413,48509.0
2020-06-30 12:40:00,87.24,87.24,86.78,86.98,49287.0,71.5413,71.5413,71.1641,71.3281,49287.0
2020-06-30 12:50:00,86.98,86.99,86.7,86.86,23663.0,71.3281,71.3363,71.0985,71.2297,23663.0
2020-06-30 13:00:00,86.85,86.91,86.55,86.56,21956.0,71.2215,71.2707,70.9755,70.9837,21956.0
2020-06-30 13:10:00,86.57,86.69,86.51,86.56,35604.0,70.9919,71.0903,70.9427,70.9837,35604.0
2020-06-30 13:20:00,86.58,86.74,86.51,86.73,25239.0,71.0001,71.1313,70.9427,71.1231,25239.0
2020-06-30 13:30:00,86.72,86.75,86.59,86.65,23370.0,71.1149,71.1395,71.0083,71.0575,23370.0
2020-06-30 13:40:00,86.63,86.69,86.44,86.66,21677.0,71.0411,71.0903,70.8853,71.0657,21677.0
2020-06-30 13:50:00,86.62,86.8,86.55,86.79,11752.0,71.0329,71.1805,70.9755,71.1723,11752.0
2020-06-30 14:00:00,86.8,86.8,86.62,86.74,13835.0,71.1805,71.1805,71.0329,71.1313,13835.0
2020-06-30 14:10:00,86.69,86.75,86.58,86.71,16198.0,71.0903,71.1395,71.0001,71.1067,16198.0
2020-06-30 14:20:00,86.71,86.96,86.67,86.96,15066.0,71.1067,71.3117,71.0739,71.3117,15066.0
2020-06-30 14:30:00,86.97,87.0,86.83,87.0,23045.0,71.3199,71.3445,71.2051,71.3445,23045.0
2020-06-30 14:40:00,86.99,87.05,86.89,87.02,21046.0,71.3363,71.3855,71.2543,71.3609,21046.0
2020-06-30 14:50:00,87.03,87.06,86.83,86.96,26446.0,71.3691,71.3937,71.2051,71.3117,26446.0
2020-06-30 15:00:00,86.95,86.95,86.71,86.71,17785.0,71.3035,71.3035,71.1067,71.1067,17785.0
2020-06-30 15:10:00,86.69,86.85,86.66,86.82,32399.0,71.0903,71.2215,71.0657,71.1969,32399.0
2020-06-30 15:20:00,86.83,87.03,86.81,86.93,39981.0,71.2051,71.3691,71.1887,71.2871,39981.0
2020-06-30 15:30:00,86.92,87.21,86.91,87.09,46118.0,71.2789,71.5167,71.2707,71.4183,46118.0
2020-06-30 15:40:00,87.1,87.16,86.93,87.11,53679.0,71.4265,71.4757,71.2871,71.4347,53679.0
2020-06-30 15:50:00,87.16,87.8,87.1,87.24,153894.0,71.4757,72.0006,71.4265,71.5413,153894.0
2020-07-01 09:30:00,87.42,87.65,86.89,87.56,75900.0,71.6889,71.8775,71.2543,71.8037,75900.0
2020-07-01 09:40:00,87.6,87.92,87.12,87.12,25981.0,71.8365,72.099,71.4429,71.4429,25981.0
2020-07-01 09:50:00,87.17,87.21,86.34,86.64,36505.0,71.4839,71.5167,70.8033,71.0493,36505.0
2020-07-01 10:00:00,86.69,87.4,86.63,87.32,32345.0,71.0903,71.6725,71.0411,71.6069,32345.0
2020-07-01 10:10:00,87.3,87.76,87.28,87.44,31518.0,71.5905,71.9678,71.5741,71.7053,31518.0
2020-07-01 10:20:00,87.48,87.58,87.16,87.36,11534.0,71.7381,71.8201,71.4757,71.6397,11534.0
2020-07-01 10:30:00,87.25,87.47,87.17,87.27,17693.0,71.5495,71.7299,71.4839,71.5659,17693.0
2020-07-01 10:40:00,87.31,87.34,87.03,87.15,61471.0,71.5987,71.6233,71.3691,71.4675,61471.0
2020-07-01 10:50:00,87.15,87.35,87.06,87.34,27998.0,71.4675,71.6315,71.3937,71.6233,27998.0
2020-07-01 11:00:00,87.35,87.38,87.16,87.21,25210.0,71.6315,71.6561,71.4757,71.5167,25210.0
2020-07-01 11:10:00,87.2,87.45,87.01,87.26,74906.0,71.5085,71.7135,71.3527,71.5577,74906.0
2020-07-01 11:20:00,87.28,87.34,86.42,86.48,48433.0,71.5741,71.6233,70.8689,70.9181,48433.0
2020-07-01 11:30:00,86.5,87.26,86.5,87.2,49655.0,70.9345,71.5577,70.9345,71.5085,49655.0
2020-07-01 11:40:00,87.19,87.44,87.11,87.4,21173.0,71.5003,71.7053,71.4347,71.6725,21173.0
2020-07-01 11:50:00,87.45,87.73,87.41,87.67,32309.0,71.7135,71.9432,71.6807,71.894,32309.0
2020-07-01 12:00:00,87.67,87.86,87.62,87.86,30337.0,71.894,72.0498,71.8529,72.0498,30337.0
2020-07-01 12:10:00,87.82,87.94,87.75,87.9,17028.0,72.017,72.1154,71.9596,72.0826,17028.0
2020-07-01 12:20:00,87.9,88.12,87.86,87.99,43638.0,72.0826,72.263,72.0498,72.1564,43638.0
2020-07-01 12:30:00,88.02,88.04,87.71,87.93,33289.0,72.181,72.1974,71.9268,72.1072,33289.0
2020-07-01 12:40:00,87.92,87.93,87.49,87.5,22999.0,72.099,72.1072,71.7463,71.7545,22999.0
2020-07-01 12:50:00,87.47,87.52,87.21,87.31,22870.0,71.7299,71.7709,71.5167,71.5987,22870.0
2020-07-01 13:00:00,87.31,87.39,87.18,87.2,35422.0,71.5987,71.6643,71.4921,71.5085,35422.0
2020-07-01 13:10:00,87.22,87.38,87.22,87.35,18422.0,71.5249,71.6561,71.5249,71.6315,18422.0
2020-07-01 13:20:00,87.35,87.69,87.32,87.66,21595.0,71.6315,71.9104,71.6069,71.8858,21595.0
2020-07-01 13:30:00,87.67,87.68,87.41,87.48,19690.0,71.894,71.9022,71.6807,71.7381,19690.0
2020-07-01 13:40:00,87.46,87.48,87.03,87.14,30750.0,71.7217,71.7381,71.3691,71.4593,30750.0
2020-07-01 13:50:00,87.13,87.35,87.12,87.28,18565.0,71.4511,71.6315,71.4429,71.5741,18565.0
2020-07-01 14:00:00,87.29,87.42,87.18,87.34,17457.0,71.5823,71.6889,71.4921,71.6233,17457.0
2020-07-01 14:10:00,87.31,87.42,87.26,87.42,22054.0,71.5987,71.6889,71.5577,71.6889,22054.0
2020-07-01 14:20:00,87.42,87.67,87.29,87.64,30584.0,71.6889,71.894,71.5823,71.8693,30584.0
2020-07-01 14:30:00,87.64,87.77,87.4,87.44,77897.0,71.8693,71.976,71.6725,71.7053,77897.0
2020-07-01 14:40:00,87.44,87.49,87.24,87.35,28800.0,71.7053,71.7463,71.5413,71.6315,28800.0
2020-07-01 14:50:00,87.38,87.51,87.34,87.47,17478.0,71.6561,71.7627,71.6233,71.7299,17478.0
2020-07-01 15:00:00,87.48,87.58,87.37,87.41,20782.0,71.7381,71.8201,71.6479,71.6807,20782.0
2020-07-01 15:10:00,87.41,87.48,87.34,87.46,28512.0,71.6807,71.7381,71.6233,71.7217,28512.0
2020-07-01 15:20:00,87.46,87.65,87.46,87.49,45426.0,71.7217,71.8775,71.7217,71.7463,45426.0
2020-07-01 15:30:00,87.49,87.56,87.37,87.45,51582.0,71.7463,71.8037,71.6479,71.7135,51582.0
2020-07-01 15:40:00,87.47,87.67,87.36,87.62,53536.0,71.7299,71.894,71.6397,71.8529,53536.0
2020-07-01 15:50:00,87.61,87.61,86.92,87.33,278741.0,71.8447,71.8447,71.2789,71.6151,278741.0
2020-07-02 09:30:00,88.95,89.26,88.68,89.0,83217.0,72.9436,73.1978,72.7222,72.9846,83217.0
2020-07-02 09:40:00,89.07,89.18,88.85,88.87,44498.0,73.042,73.1322,72.8616,72.878,44498.0
2020-07-02 09:50:00,88.93,89.1,88.71,88.8,47454.0,72.9272,73.0666,72.7468,72.8206,47454.0
2020-07-02 10:00:00,88.85,89.01,88.43,88.99,60373.0,72.8616,72.9928,72.5172,72.9764,60373.0
2020-07-02 10:10:00,89.02,89.04,88.5,88.63,35775.0,73.001,73.0174,72.5746,72.6812,35775.0
2020-07-02 10:20:00,88.64,88.65,87.94,87.96,61387.0,72.6894,72.6976,72.1154,72.1318,61387.0
2020-07-02 10:30:00,87.91,88.33,87.91,88.24,42056.0,72.0908,72.4352,72.0908,72.3614,42056.0
2020-07-02 10:40:00,88.24,88.41,88.14,88.3,24645.0,72.3614,72.5008,72.2794,72.4106,24645.0
2020-07-02 10:50:00,88.29,88.38,87.95,87.96,45681.0,72.4024,72.4762,72.1236,72.1318,45681.0
2020-07-02 11:00:00,87.93,88.13,87.75,87.94,35653.0,72.1072,72.2712,71.9596,72.1154,35653.0
2020-07-02 11:10:00,87.97,87.97,87.51,87.76,37017.0,72.14,72.14,71.7627,71.9678,37017.0
2020-07-02 11:20:00,87.76,87.89,87.71,87.85,46536.0,71.9678,72.0744,71.9268,72.0416,46536.0
2020-07-02 11:30:00,87.87,88.2,87.84,88.11,31616.0,72.058,72.3286,72.0334,72.2548,31616.0
2020-07-02 11:40:00,88.08,88.4,88.04,88.4,27285.0,72.2302,72.4926,72.1974,72.4926,27285.0
2020-07-02 11:50:00,88.39,88.46,88.16,88.22,26628.0,72.4844,72.5418,72.2958,72.345,26628.0
2020-07-02 12:00:00,88.23,88.24,88.07,88.19,17032.0,72.3532,72.3614,72.222,72.3204,17032.0
2020-07-02 12:10:00,88.18,88.25,88.0,88.13,17481.0,72.3122,72.3696,72.1646,72.2712,17481.0
2020-07-02 12:20:00,88.16,88.46,88.14,88.38,31593.0,72.2958,72.5418,72.2794,72.4762,31593.0
2020-07-02 12:30:00,88.38,88.45,88.32,88.41,33153.0,72.4762,72.5336,72.427,72.5008,33153.0
2020-07-02 12:40:00,88.38,88.39,88.05,88.09,51583.0,72.4762,72.4844,72.2056,72.2384,51583.0
2020-07-02 12:50:00,88.09,88.18,87.98,88.08,20844.0,72.2384,72.3122,72.1482,72.2302,20844.0
2020-07-02 13:00:00,88.06,88.12,88.02,88.11,15277.0,72.2138,72.263,72.181,72.2548,15277.0
2020-07-02 13:10:00,88.1,88.11,87.97,88.07,21123.0,72.2466,72.2548,72.14,72.222,21123.0
2020-07-02 13:20:00,88.08,88.14,88.07,88.1,10926.0,72.2302,72.2794,72.222,72.2466,10926.0
2020-07-02 13:30:00,88.11,88.15,87.89,87.92,36641.0,72.2548,72.2876,72.0744,72.099,36641.0
2020-07-02 13:40:00,87.9,88.23,87.89,88.23,24986.0,72.0826,72.3532,72.0744,72.3532,24986.0
2020-07-02 13:50:00,88.23,88.24,88.06,88.21,27031.0,72.3532,72.3614,72.2138,72.3368,27031.0
2020-07-02 14:00:00,88.19,88.28,88.16,88.19,34275.0,72.3204,72.3942,72.2958,72.3204,34275.0
2020-07-02 14:10:00,88.17,88.23,88.17,88.22,44444.0,72.304,72.3532,72.304,72.345,44444.0
2020-07-02 14:20:00,88.21,88.5,88.17,88.45,41935.0,72.3368,72.5746,72.304,72.5336,41935.0
2020-07-02 14:30:00,88.44,88.51,88.35,88.44,28613.0,72.5254,72.5828,72.4516,72.5254,28613.0
2020-07-02 14:40:00,88.44,88.52,88.29,88.3,52288.0,72.5254,72.591,72.4024,72.4106,52288.0
2020-07-02 14:50:00,88.27,88.41,88.25,88.34,28296.0,72.386,72.5008,72.3696,72.4434,28296.0
2020-07-02 15:00:00,88.35,88.42,88.18,88.19,33362.0,72.4516,72.509,72.3122,72.3204,33362.0
2020-07-02 15:10:00,88.19,88.26,87.91,87.94,45827.0,72.3204,72.3778,72.0908,72.1154,45827.0
2020-07-02 15:20:00,87.94,88.01,87.79,87.84,66092.0,72.1154,72.1728,71.9924,72.0334,66092.0
2020-07-02 15:30:00,87.84,87.88,87.65,87.67,82962.0,72.0334,72.0662,71.8775,71.894,82962.0
2020-07-02 15:40:00,87.68,87.68,87.42,87.45,65675.0,71.9022,71.9022,71.6889,71.7135,65675.0
2020-07-02 15:50:00,87.44,87.63,87.23,87.41,273594.0,71.7053,71.8611,71.5331,71.6807,273594.0
2020-07-06 09:30:00,89.0,89.73,88.89,89.05,93374.0,72.9846,73.5833,72.8944,73.0256,93374.0
2020-07-06 09:40:00,89.05,89.2,88.7,88.75,35915.0,73.0256,73.1486,72.7386,72.7796,35915.0
2020-07-06 09:50:00,88.85,88.87,88.53,88.53,34641.0,72.8616,72.878,72.5992,72.5992,34641.0
2020-07-06 10:00:00,88.56,88.92,88.53,88.72,53684.0,72.6238,72.919,72.5992,72.755,53684.0
2020-07-06 10:10:00,88.72,88.72,88.38,88.56,36311.0,72.755,72.755,72.4762,72.6238,36311.0
2020-07-06 10:20:00,88.52,88.58,88.33,88.45,26325.0,72.591,72.6402,72.4352,72.5336,26325.0
2020-07-06 10:30:00,88.47,88.6,88.28,88.51,23843.0,72.55,72.6566,72.3942,72.5828,23843.0
2020-07-06 10:40:00,88.53,88.64,88.38,88.55,21677.0,72.5992,72.6894,72.4762,72.6156,21677.0
2020-07-06 10:50:00,88.54,88.58,88.34,88.49,16422.0,72.6074,72.6402,72.4434,72.5664,16422.0
2020-07-06 11:00:00,88.47,88.47,88.17,88.36,20348.0,72.55,72.55,72.304,72.4598,20348.0
2020-07-06 11:10:00,88.35,88.49,88.28,88.41,14784.0,72.4516,72.5664,72.3942,72.5008,14784.0
2020-07-06 11:20:00,88.44,88.52,88.34,88.4,20842.0,72.5254,72.591,72.4434,72.4926,20842.0
2020-07-06 11:30:00,88.4,88.57,88.35,88.44,21954.0,72.4926,72.632,72.4516,72.5254,21954.0
2020-07-06 11:40:00,88.45,88.47,88.29,88.41,15016.0,72.5336,72.55,72.4024,72.5008,15016.0
2020-07-06 11:50:00,88.4,88.4,88.01,88.05,16527.0,72.4926,72.4926,72.1728,72.2056,16527.0
2020-07-06 12:00:00,87.99,88.06,87.79,87.82,17063.0,72.1564,72.2138,71.9924,72.017,17063.0
2020-07-06 12:10:00,87.81,87.85,87.74,87.81,19721.0,72.0088,72.0416,71.9514,72.0088,19721.0
2020-07-06 12:20:00,87.79,87.84,87.67,87.73,20260.0,71.9924,72.0334,71.894,71.9432,20260.0
2020-07-06 12:30:00,87.72,87.72,87.57,87.62,13779.0,71.935,71.935,71.8119,71.8529,13779.0
2020-07-06 12:40:00,87.61,87.63,87.51,87.52,16256.0,71.8447,71.8611,71.7627,71.7709,16256.0
2020-07-06 12:50:00,87.52,87.56,87.44,87.52,18038.0,71.7709,71.8037,71.7053,71.7709,18038.0
2020-07-06 13:00:00,87.53,87.56,87.34,87.37,20171.0,71.7791,71.8037,71.6233,71.6479,20171.0
2020-07-06 13:10:00,87.36,87.39,87.23,87.37,23948.0,71.6397,71.6643,71.5331,71.6479,23948.0
2020-07-06 13:20:00,87.4,87.59,87.4,87.56,19932.0,71.6725,71.8283,71.6725,71.8037,19932.0
2020-07-06 13:30:00,87.59,87.79,87.5,87.5,11807.0,71.8283,71.9924,71.7545,71.7545,11807.0
2020-07-06 13:40:00,87.52,87.72,87.51,87.71,15656.0,71.7709,71.935,71.7627,71.9268,15656.0
2020-07-06 13:50:00,87.69,87.71,87.57,87.65,26141.0,71.9104,71.9268,71.8119,71.8775,26141.0
2020-07-06 14:00:00,87.63,87.64,87.38,87.39,22142.0,71.8611,71.8693,71.6561,71.6643,22142.0
2020-07-06 14:10:00,87.39,87.47,87.17,87.24,34717.0,71.6643,71.7299,71.4839,71.5413,34717.0
2020-07-06 14:20:00,87.24,87.28,87.09,87.21,17380.0,71.5413,71.5741,71.4183,71.5167,17380.0
2020-07-06 14:30:00,87.2,87.56,87.19,87.41,27333.0,71.5085,71.8037,71.5003,71.6807,27333.0
2020-07-06 14:40:00,87.42,87.42,87.23,87.29,18403.0,71.6889,71.6889,71.5331,71.5823,18403.0
2020-07-06 14:50:00,87.33,87.38,87.24,87.25,26012.0,71.6151,71.6561,71.5413,71.5495,26012.0
2020-07-06 15:00:00,87.26,87.4,87.11,87.11,29760.0,71.5577,71.6725,71.4347,71.4347,29760.0
2020-07-06 15:10:00,87.11,87.36,87.07,87.19,33971.0,71.4347,71.6397,71.4019,71.5003,33971.0
2020-07-06 15:20:00,87.19,87.36,87.16,87.31,26826.0,71.5003,71.6397,71.4757,71.5987,26826.0
2020-07-06 15:30:00,87.33,87.33,87.08,87.15,41534.0,71.6151,71.6151,71.4101,71.4675,41534.0
2020-07-06 15:40:00,87.14,87.48,87.13,87.46,52218.0,71.4593,71.7381,71.4511,71.7217,52218.0
2020-07-06 15:50:00,87.47,87.87,87.44,87.7,189107.0,71.7299,72.058,71.7053,71.9186,189107.0
2020-07-07 09:30:00,86.97,87.53,86.69,87.32,95430.0,71.3199,71.7791,71.0903,71.6069,95430.0
2020-07-07 09:40:00,87.32,87.48,86.99,87.03,54880.0,71.6069,71.7381,71.3363,71.3691,54880.0
2020-07-07 09:50:00,87.0,87.14,86.8,87.08,25460.0,71.3445,71.4593,71.1805,71.4101,25460.0
2020-07-07 10:00:00,87.03,87.08,86.63,86.64,31268.0,71.3691,71.4101,71.0411,71.0493,31268.0
2020-07-07 10:10:00,86.64,87.04,86.59,87.0,36190.0,71.0493,71.3773,71.0083,71.3445,36190.0
2020-07-07 10:20:00,87.01,87.06,86.7,86.77,45830.0,71.3527,71.3937,71.0985,71.1559,45830.0
2020-07-07 10:30:00,86.75,86.88,86.48,86.48,34426.0,71.1395,71.2461,70.9181,70.9181,34426.0
2020-07-07 10:40:00,86.49,86.55,86.3,86.53,41746.0,70.9263,70.9755,70.7705,70.9591,41746.0
2020-07-07 10:50:00,86.54,86.63,86.34,86.43,56646.0,70.9673,71.0411,70.8033,70.8771,56646.0
2020-07-07 11:00:00,86.42,86.72,86.38,86.63,36784.0,70.8689,71.1149,70.8361,71.0411,36784.0
2020-07-07 11:10:00,86.65,86.7,86.44,86.64,52898.0,71.0575,71.0985,70.8853,71.0493,52898.0
2020-07-07 11:20:00,86.62,86.75,86.5,86.5,29752.0,71.0329,71.1395,70.9345,70.9345,29752.0
2020-07-07 11:30:00,86.48,86.55,86.3,86.3,31626.0,70.9181,70.9755,70.7705,70.7705,31626.0
2020-07-07 11:40:00,86.3,86.33,86.05,86.25,30994.0,70.7705,70.7951,70.5655,70.7295,30994.0
2020-07-07 11:50:00,86.25,86.45,86.08,86.2,60962.0,70.7295,70.8935,70.5901,70.6885,60962.0
2020-07-07 12:00:00,86.2,86.45,86.15,86.34,51165.0,70.6885,70.8935,70.6475,70.8033,51165.0
2020-07-07 12:10:00,86.3,86.37,86.23,86.34,18863.0,70.7705,70.8279,70.7131,70.8033,18863.0
2020-07-07 12:20:00,86.35,86.4,86.25,86.35,15502.0,70.8115,70.8525,70.7295,70.8115,15502.0
2020-07-07 12:30:00,86.35,86.5,86.3,86.48,27665.0,70.8115,70.9345,70.7705,70.9181,27665.0
2020-07-07 12:40:00,86.49,86.5,86.39,86.4,23306.0,70.9263,70.9345,70.8443,70.8525,23306.0
2020-07-07 12:50:00,86.36,86.68,86.35,86.67,23106.0,70.8197,71.0821,70.8115,71.0739,23106.0
2020-07-07 13:00:00,86.66,86.86,86.65,86.78,19555.0,71.0657,71.2297,71.0575,71.1641,19555.0
2020-07-07 13:10:00,86.79,86.84,86.73,86.8,18356.0,71.1723,71.2133,71.1231,71.1805,18356.0
2020-07-07 13:20:00,86.79,86.79,86.65,86.77,13744.0,71.1723,71.1723,71.0575,71.1559,13744.0
2020-07-07 13:30:00,86.73,86.79,86.7,86.73,11695.0,71.1231,71.1723,71.0985,71.1231,11695.0
2020-07-07 13:40:00,86.72,86.81,86.7,86.71,14270.0,71.1149,71.1887,71.0985,71.1067,14270.0
2020-07-07 13:50:00,86.71,86.72,86.54,86.6,19793.0,71.1067,71.1149,70.9673,71.0165,19793.0
2020-07-07 14:00:00,86.56,86.74,86.53,86.58,16618.0,70.9837,71.1313,70.9591,71.0001,16618.0
2020-07-07 14:10:00,86.58,86.63,86.41,86.56,65383.0,71.0001,71.0411,70.8607,70.9837,65383.0
2020-07-07 14:20:00,86.56,86.64,86.38,86.38,19661.0,70.9837,71.0493,70.8361,70.8361,19661.0
2020-07-07 14:30:00,86.36,86.36,86.07,86.11,30521.0,70.8197,70.8197,70.5819,70.6147,30521.0
2020-07-07 14:40:00,86.1,86.23,86.05,86.09,23619.0,70.6065,70.7131,70.5655,70.5983,23619.0
2020-07-07 14:50:00,86.11,86.21,86.03,86.19,21612.0,70.6147,70.6967,70.5491,70.6803,21612.0
2020-07-07 15:00:00,86.19,86.19,85.82,85.82,46173.0,70.6803,70.6803,70.3769,70.3769,46173.0
2020-07-07 15:10:00,85.84,85.94,85.65,85.7,42964.0,70.3933,70.4753,70.2374,70.2784,42964.0
2020-07-07 15:20:00,85.7,85.79,85.59,85.64,51798.0,70.2784,70.3523,70.1882,70.2292,51798.0
2020-07-07 15:30:00,85.63,85.83,85.62,85.66,55516.0,70.221,70.3851,70.2128,70.2456,55516.0
2020-07-07 15:40:00,85.66,85.77,85.56,85.63,69969.0,70.2456,70.3359,70.1636,70.221,69969.0
2020-07-07 15:50:00,85.61,85.63,85.39,85.55,217275.0,70.2046,70.221,70.0242,70.1554,217275.0
2020-07-08 09:30:00,85.57,86.4,85.48,85.9,53096.0,70.1718,70.8525,70.098,70.4425,53096.0
2020-07-08 09:40:00,85.98,86.04,85.71,86.03,33799.0,70.5081,70.5573,70.2866,70.5491,33799.0
2020-07-08 09:50:00,86.03,86.1,85.86,86.04,24826.0,70.5491,70.6065,70.4097,70.5573,24826.0
2020-07-08 10:00:00,86.07,86.56,86.03,86.47,24407.0,70.5819,70.9837,70.5491,70.9099,24407.0
2020-07-08 10:10:00,86.51,86.58,86.19,86.21,33117.0,70.9427,71.0001,70.6803,70.6967,33117.0
2020-07-08 10:20:00,86.19,86.47,86.12,86.36,33414.0,70.6803,70.9099,70.6229,70.8197,33414.0
2020-07-08 10:30:00,86.35,86.72,86.35,86.7,29335.0,70.8115,71.1149,70.8115,71.0985,29335.0
2020-07-08 10:40:00,86.69,86.81,86.57,86.76,29520.0,71.0903,71.1887,70.9919,71.1477,29520.0
2020-07-08 10:50:00,86.76,86.96,86.7,86.96,25332.0,71.1477,71.3117,71.0985,71.3117,25332.0
2020-07-08 11:00:00,86.97,86.97,86.45,86.49,37950.0,71.3199,71.3199,70.8935,70.9263,37950.0
2020-07-08 11:10:00,86.49,86.68,86.4,86.41,19497.0,70.9263,71.0821,70.8525,70.8607,19497.0
2020-07-08 11:20:00,86.42,86.48,86.17,86.38,27699.0,70.8689,70.9181,70.6639,70.8361,27699.0
2020-07-08 11:30:00,86.4,86.61,86.32,86.42,64992.0,70.8525,71.0247,70.7869,70.8689,64992.0
2020-07-08 11:40:00,86.42,86.54,86.3,86.47,30847.0,70.8689,70.9673,70.7705,70.9099,30847.0
2020-07-08 11:50:00,86.45,86.59,86.41,86.56,19521.0,70.8935,71.0083,70.8607,70.9837,19521.0
2020-07-08 12:00:00,86.59,86.78,86.47,86.64,44832.0,71.0083,71.1641,70.9099,71.0493,44832.0
2020-07-08 12:10:00,86.66,86.73,86.56,86.73,37982.0,71.0657,71.1231,70.9837,71.1231,37982.0
2020-07-08 12:20:00,86.72,86.75,86.61,86.73,35740.0,71.1149,71.1395,71.0247,71.1231,35740.0
2020-07-08 12:30:00,86.71,86.8,86.57,86.64,19598.0,71.1067,71.1805,70.9919,71.0493,19598.0
2020-07-08 12:40:00,86.64,86.7,86.4,86.4,48207.0,71.0493,71.0985,70.8525,70.8525,48207.0
2020-07-08 12:50:00,86.37,86.45,86.25,86.39,45646.0,70.8279,70.8935,70.7295,70.8443,45646.0
2020-07-08 13:00:00,86.41,86.41,86.09,86.17,43959.0,70.8607,70.8607,70.5983,70.6639,43959.0
2020-07-08 13:10:00,86.17,86.24,85.98,86.05,41087.0,70.6639,70.7213,70.5081,70.5655,41087.0
2020-07-08 13:20:00,86.02,86.08,85.92,86.02,32426.0,70.5409,70.5901,70.4589,70.5409,32426.0
2020-07-08 13:30:00,86.01,86.28,85.92,86.17,54720.0,70.5327,70.7541,70.4589,70.6639,54720.0
2020-07-08 13:40:00,86.19,86.44,86.18,86.25,59794.0,70.6803,70.8853,70.6721,70.7295,59794.0
2020-07-08 13:50:00,86.24,86.32,86.07,86.15,29848.0,70.7213,70.7869,70.5819,70.6475,29848.0
2020-07-08 14:00:00,86.15,86.35,86.1,86.19,25966.0,70.6475,70.8115,70.6065,70.6803,25966.0
2020-07-08 14:10:00,86.19,86.32,86.16,86.26,22444.0,70.6803,70.7869,70.6557,70.7377,22444.0
2020-07-08 14:20:00,86.26,86.34,86.17,86.26,23637.0,70.7377,70.8033,70.6639,70.7377,23637.0
2020-07-08 14:30:00,86.26,86.28,86.15,86.23,20860.0,70.7377,70.7541,70.6475,70.7131,20860.0
2020-07-08 14:40:00,86.23,86.28,86.09,86.25,20644.0,70.7131,70.7541,70.5983,70.7295,20644.0
2020-07-08 14:50:00,86.29,86.37,86.15,86.28,25618.0,70.7623,70.8279,70.6475,70.7541,25618.0
2020-07-08 15:00:00,86.29,86.46,86.28,86.34,37429.0,70.7623,70.9017,70.7541,70.8033,37429.0
2020-07-08 15:10:00,86.35,86.7,86.28,86.68,46151.0,70.8115,71.0985,70.7541,71.0821,46151.0
2020-07-08 15:20:00,86.69,86.96,86.69,86.74,24968.0,71.0903,71.3117,71.0903,71.1313,24968.0
2020-07-08 15:30:00,86.77,87.0,86.77,86.89,36923.0,71.1559,71.3445,71.1559,71.2543,36923.0
2020-07-08 15:40:00,86.9,87.01,86.9,86.93,50896.0,71.2625,71.3527,71.2625,71.2871,50896.0
2020-07-08 15:50:00,86.91,87.22,86.77,87.17,187040.0,71.2707,71.5249,71.1559,71.4839,187040.0
2020-07-09 09:30:00,87.15,87.15,85.76,85.87,54948.0,71.4675,71.4675,70.3277,70.4179,54948.0
2020-07-09 09:40:00,85.9,86.04,85.5,85.64,44505.0,70.4425,70.5573,70.1144,70.2292,44505.0
2020-07-09 09:50:00,85.65,86.13,85.5,86.09,51050.0,70.2374,70.6311,70.1144,70.5983,51050.0
2020-07-09 10:00:00,86.07,86.17,85.93,85.96,27146.0,70.5819,70.6639,70.4671,70.4917,27146.0
2020-07-09 10:10:00,85.99,86.0,84.92,85.0,121689.0,70.5163,70.5245,69.6388,69.7044,121689.0
2020-07-09 10:20:00,84.99,85.32,84.83,85.07,81865.0,69.6962,69.9668,69.565,69.7618,81865.0
2020-07-09 10:30:00,85.03,85.18,84.84,84.94,39599.0,69.729,69.852,69.5732,69.6552,39599.0
2020-07-09 10:40:00,84.87,84.93,84.39,84.75,59101.0,69.5978,69.647,69.2042,69.4994,59101.0
2020-07-09 10:50:00,84.7,84.98,84.17,84.26,43460.0,69.4584,69.688,69.0238,69.0976,43460.0
2020-07-09 11:00:00,84.19,84.59,84.15,84.49,53385.0,69.0402,69.3682,69.0074,69.2862,53385.0
2020-07-09 11:10:00,84.5,84.69,84.09,84.09,30433.0,69.2944,69.4502,68.9582,68.9582,30433.0
2020-07-09 11:20:00,84.07,84.48,84.07,84.48,25785.0,68.9418,69.278,68.9418,69.278,25785.0
2020-07-09 11:30:00,84.5,84.74,84.31,84.56,25208.0,69.2944,69.4912,69.1386,69.3436,25208.0
2020-07-09 11:40:00,84.58,84.68,84.24,84.63,23237.0,69.36,69.442,69.0812,69.401,23237.0
2020-07-09 11:50:00,84.64,84.8,84.54,84.72,23699.0,69.4092,69.5404,69.3272,69.4748,23699.0
2020-07-09 12:00:00,84.7,85.2,84.68,85.14,35336.0,69.4584,69.8684,69.442,69.8192,35336.0
2020-07-09 12:10:00,85.15,85.24,84.73,84.78,16379.0,69.8274,69.9012,69.483,69.524,16379.0
2020-07-09 12:20:00,84.78,84.78,84.53,84.61,18029.0,69.524,69.524,69.319,69.3846,18029.0
2020-07-09 12:30:00,84.6,84.73,84.56,84.62,20498.0,69.3764,69.483,69.3436,69.3928,20498.0
2020-07-09 12:40:00,84.64,84.89,84.64,84.81,17335.0,69.4092,69.6142,69.4092,69.5486,17335.0
2020-07-09 12:50:00,84.81,85.0,84.72,84.98,22547.0,69.5486,69.7044,69.4748,69.688,22547.0
2020-07-09 13:00:00,84.96,85.17,84.94,84.99,27151.0,69.6716,69.8438,69.6552,69.6962,27151.0
2020-07-09 13:10:00,85.02,85.24,84.99,85.14,20809.0,69.7208,69.9012,69.6962,69.8192,20809.0
2020-07-09 13:20:00,85.13,85.13,84.92,85.05,13990.0,69.811,69.811,69.6388,69.7454,13990.0
2020-07-09 13:30:00,85.05,85.21,85.0,85.12,17200.0,69.7454,69.8766,69.7044,69.8028,17200.0
2020-07-09 13:40:00,85.14,85.37,84.87,84.89,22631.0,69.8192,70.0078,69.5978,69.6142,22631.0
2020-07-09 13:50:00,84.91,84.97,84.83,84.89,14750.0,69.6306,69.6798,69.565,69.6142,14750.0
2020-07-09 14:00:00,84.9,85.04,84.85,85.01,18461.0,69.6224,69.7372,69.5814,69.7126,18461.0
2020-07-09 14:10:00,85.02,85.28,85.02,85.22,18261.0,69.7208,69.934,69.7208,69.8848,18261.0
2020-07-09 14:20:00,85.22,85.22,84.98,85.13,17733.0,69.8848,69.8848,69.688,69.811,17733.0
2020-07-09 14:30:00,85.12,85.12,84.97,85.03,14505.0,69.8028,69.8028,69.6798,69.729,14505.0
2020-07-09 14:40:00,85.07,85.19,85.01,85.15,16698.0,69.7618,69.8602,69.7126,69.8274,16698.0
2020-07-09 14:50:00,85.14,85.39,85.05,85.35,33376.0,69.8192,70.0242,69.7454,69.9914,33376.0
2020-07-09 15:00:00,85.35,85.54,85.33,85.52,102671.0,69.9914,70.1472,69.975,70.1308,102671.0
2020-07-09 15:10:00,85.53,85.66,85.32,85.32,25411.0,70.139,70.2456,69.9668,69.9668,25411.0
2020-07-09 15:20:00,85.29,85.33,84.91,84.95,24422.0,69.9422,69.975,69.6306,69.6634,24422.0
2020-07-09 15:30:00,84.93,85.08,84.84,84.98,47192.0,69.647,69.77,69.5732,69.688,47192.0
2020-07-09 15:40:00,84.98,85.35,84.81,85.2,60747.0,69.688,69.9914,69.5486,69.8684,60747.0
2020-07-09 15:50:00,85.15,85.22,84.94,84.95,197208.0,69.8274,69.8848,69.6552,69.6634,197208.0
2020-07-10 09:30:00,85.04,85.34,84.76,85.24,47453.0,69.7372,69.9832,69.5076,69.9012,47453.0
2020-07-10 09:40:00,85.24,85.35,84.82,85.15,43628.0,69.9012,69.9914,69.5568,69.8274,43628.0
2020-07-10 09:50:00,85.17,85.17,84.69,84.8,18367.0,69.8438,69.8438,69.4502,69.5404,18367.0
2020-07-10 10:00:00,84.82,85.29,84.48,85.24,43495.0,69.5568,69.9422,69.278,69.9012,43495.0
2020-07-10 10:10:00,85.21,85.46,85.04,85.05,39048.0,69.8766,70.0816,69.7372,69.7454,39048.0
2020-07-10 10:20:00,85.01,85.45,84.95,85.38,34583.0,69.7126,70.0734,69.6634,70.016,34583.0
2020-07-10 10:30:00,85.36,85.72,85.27,85.42,37332.0,69.9996,70.2948,69.9258,70.0488,37332.0
2020-07-10 10:40:00,85.45,85.59,85.25,85.33,38674.0,70.0734,70.1882,69.9094,69.975,38674.0
2020-07-10 10:50:00,85.33,85.4,85.13,85.29,23223.0,69.975,70.0324,69.811,69.9422,23223.0
2020-07-10 11:00:00,85.3,85.3,84.92,85.17,20611.0,69.9504,69.9504,69.6388,69.8438,20611.0
2020-07-10 11:10:00,85.19,85.29,85.09,85.09,13868.0,69.8602,69.9422,69.7782,69.7782,13868.0
2020-07-10 11:20:00,85.12,85.23,85.08,85.14,13430.0,69.8028,69.893,69.77,69.8192,13430.0
2020-07-10 11:30:00,85.14,85.34,85.03,85.24,23380.0,69.8192,69.9832,69.729,69.9012,23380.0
2020-07-10 11:40:00,85.26,85.39,85.18,85.23,12729.0,69.9176,70.0242,69.852,69.893,12729.0
2020-07-10 11:50:00,85.23,85.23,84.96,85.06,27695.0,69.893,69.893,69.6716,69.7536,27695.0
2020-07-10 12:00:00,85.05,85.32,84.98,85.18,28362.0,69.7454,69.9668,69.688,69.852,28362.0
2020-07-10 12:10:00,85.22,85.3,85.07,85.1,15319.0,69.8848,69.9504,69.7618,69.7864,15319.0
2020-07-10 12:20:00,85.1,85.11,84.77,84.81,19814.0,69.7864,69.7946,69.5158,69.5486,19814.0
2020-07-10 12:30:00,84.82,84.82,84.68,84.72,29773.0,69.5568,69.5568,69.442,69.4748,29773.0
2020-07-10 12:40:00,84.71,84.82,84.6,84.79,14651.0,69.4666,69.5568,69.3764,69.5322,14651.0
2020-07-10 12:50:00,84.8,84.83,84.67,84.72,15558.0,69.5404,69.565,69.4338,69.4748,15558.0
2020-07-10 13:00:00,84.72,84.72,84.6,84.63,22631.0,69.4748,69.4748,69.3764,69.401,22631.0
2020-07-10 13:10:00,84.64,84.65,84.56,84.62,15045.0,69.4092,69.4174,69.3436,69.3928,15045.0
2020-07-10 13:20:00,84.6,84.69,84.57,84.59,22608.0,69.3764,69.4502,69.3518,69.3682,22608.0
2020-07-10 13:30:00,84.58,84.84,84.56,84.81,17457.0,69.36,69.5732,69.3436,69.5486,17457.0
2020-07-10 13:40:00,84.79,84.89,84.76,84.78,23722.0,69.5322,69.6142,69.5076,69.524,23722.0
2020-07-10 13:50:00,84.8,84.99,84.8,84.9,14184.0,69.5404,69.6962,69.5404,69.6224,14184.0
2020-07-10 14:00:00,84.93,84.99,84.84,84.84,16240.0,69.647,69.6962,69.5732,69.5732,16240.0
2020-07-10 14:10:00,84.82,84.87,84.73,84.74,16388.0,69.5568,69.5978,69.483,69.4912,16388.0
2020-07-10 14:20:00,84.75,84.77,84.61,84.65,13624.0,69.4994,69.5158,69.3846,69.4174,13624.0
2020-07-10 14:30:00,84.63,84.87,84.62,84.83,14314.0,69.401,69.5978,69.3928,69.565,14314.0
2020-07-10 14:40:00,84.83,84.94,84.79,84.92,18417.0,69.565,69.6552,69.5322,69.6388,18417.0
2020-07-10 14:50:00,84.92,84.96,84.88,84.89,13354.0,69.6388,69.6716,69.606,69.6142,13354.0
2020-07-10 15:00:00,84.87,84.97,84.76,84.9,23316.0,69.5978,69.6798,69.5076,69.6224,23316.0
2020-07-10 15:10:00,84.92,85.25,84.91,85.16,18352.0,69.6388,69.9094,69.6306,69.8356,18352.0
2020-07-10 15:20:00,85.15,85.23,85.12,85.13,19085.0,69.8274,69.893,69.8028,69.811,19085.0
2020-07-10 15:30:00,85.14,85.36,85.06,85.19,32717.0,69.8192,69.9996,69.7536,69.8602,32717.0
2020-07-10 15:40:00,85.21,85.23,84.95,85.04,81152.0,69.8766,69.893,69.6634,69.7372,81152.0
2020-07-10 15:50:00,85.06,85.12,84.86,84.88,220041.0,69.7536,69.8028,69.5896,69.606,220041.0
2020-07-13 09:30:00,85.71,86.59,85.4,86.47,58839.0,70.2866,71.0083,70.0324,70.9099,58839.0
2020-07-13 09:40:00,86.5,86.74,86.42,86.72,17738.0,70.9345,71.1313,70.8689,71.1149,17738.0
2020-07-13 09:50:00,86.67,86.85,86.65,86.66,26556.0,71.0739,71.2215,71.0575,71.0657,26556.0
2020-07-13 10:00:00,86.67,86.75,86.25,86.72,25987.0,71.0739,71.1395,70.7295,71.1149,25987.0
2020-07-13 10:10:00,86.73,87.15,86.72,86.94,25714.0,71.1231,71.4675,71.1149,71.2953,25714.0
2020-07-13 10:20:00,86.94,87.28,86.93,87.28,31640.0,71.2953,71.5741,71.2871,71.5741,31640.0
2020-07-13 10:30:00,87.29,87.43,87.05,87.08,24000.0,71.5823,71.6971,71.3855,71.4101,24000.0
2020-07-13 10:40:00,87.09,87.36,87.04,87.31,37105.0,71.4183,71.6397,71.3773,71.5987,37105.0
2020-07-13 10:50:00,87.34,87.45,87.12,87.41,21400.0,71.6233,71.7135,71.4429,71.6807,21400.0
2020-07-13 11:00:00,87.43,87.61,87.38,87.41,27369.0,71.6971,71.8447,71.6561,71.6807,27369.0
2020-07-13 11:10:00,87.41,87.58,87.4,87.47,11840.0,71.6807,71.8201,71.6725,71.7299,11840.0
2020-07-13 11:20:00,87.47,87.49,87.32,87.4,21549.0,71.7299,71.7463,71.6069,71.6725,21549.0
2020-07-13 11:30:00,87.44,87.49,87.22,87.29,25238.0,71.7053,71.7463,71.5249,71.5823,25238.0
2020-07-13 11:40:00,87.35,87.49,87.01,87.16,24363.0,71.6315,71.7463,71.3527,71.4757,24363.0
2020-07-13 11:50:00,87.16,87.28,87.11,87.26,17546.0,71.4757,71.5741,71.4347,71.5577,17546.0
2020-07-13 12:00:00,87.25,87.46,87.25,87.42,24546.0,71.5495,71.7217,71.5495,71.6889,24546.0
2020-07-13 12:10:00,87.42,87.42,87.19,87.22,15386.0,71.6889,71.6889,71.5003,71.5249,15386.0
2020-07-13 12:20:00,87.23,87.31,87.17,87.17,14304.0,71.5331,71.5987,71.4839,71.4839,14304.0
2020-07-13 12:30:00,87.16,87.46,87.16,87.44,18068.0,71.4757,71.7217,71.4757,71.7053,18068.0
2020-07-13 12:40:00,87.44,87.48,87.25,87.4,11888.0,71.7053,71.7381,71.5495,71.6725,11888.0
2020-07-13 12:50:00,87.43,87.43,87.26,87.29,18040.0,71.6971,71.6971,71.5577,71.5823,18040.0
2020-07-13 13:00:00,87.31,87.36,87.08,87.19,14319.0,71.5987,71.6397,71.4101,71.5003,14319.0
2020-07-13 13:10:00,87.21,87.52,87.21,87.46,18748.0,71.5167,71.7709,71.5167,71.7217,18748.0
2020-07-13 13:20:00,87.49,87.7,87.49,87.69,21361.0,71.7463,71.9186,71.7463,71.9104,21361.0
2020-07-13 13:30:00,87.7,88.19,87.69,88.13,46364.0,71.9186,72.3204,71.9104,72.2712,46364.0
2020-07-13 13:40:00,88.11,88.19,87.96,88.16,41890.0,72.2548,72.3204,72.1318,72.2958,41890.0
2020-07-13 13:50:00,88.17,88.33,88.08,88.19,24412.0,72.304,72.4352,72.2302,72.3204,24412.0
2020-07-13 14:00:00,88.18,88.22,87.67,87.7,36207.0,72.3122,72.345,71.894,71.9186,36207.0
2020-07-13 14:10:00,87.72,87.8,87.5,87.64,63848.0,71.935,72.0006,71.7545,71.8693,63848.0
2020-07-13 14:20:00,87.65,87.67,87.09,87.14,48895.0,71.8775,71.894,71.4183,71.4593,48895.0
2020-07-13 14:30:00,87.14,87.22,86.9,87.09,43119.0,71.4593,71.5249,71.2625,71.4183,43119.0
2020-07-13 14:40:00,87.08,87.37,87.01,87.27,22163.0,71.4101,71.6479,71.3527,71.5659,22163.0
2020-07-13 14:50:00,87.24,87.43,87.21,87.36,23156.0,71.5413,71.6971,71.5167,71.6397,23156.0
2020-07-13 15:00:00,87.37,87.38,86.75,86.8,32325.0,71.6479,71.6561,71.1395,71.1805,32325.0
2020-07-13 15:10:00,86.86,87.04,86.65,86.72,31751.0,71.2297,71.3773,71.0575,71.1149,31751.0
2020-07-13 15:20:00,86.67,86.81,86.36,86.39,47015.0,71.0739,71.1887,70.8197,70.8443,47015.0
2020-07-13 15:30:00,86.41,86.46,85.77,85.81,56522.0,70.8607,70.9017,70.3359,70.3687,56522.0
2020-07-13 15:40:00,85.83,86.12,85.63,85.68,104374.0,70.3851,70.6229,70.221,70.262,104374.0
2020-07-13 15:50:00,85.63,85.83,85.46,85.6,197441.0,70.221,70.3851,70.0816,70.1964,197441.0
2020-07-14 09:30:00,85.6,86.02,85.29,85.73,81374.0,70.1964,70.5409,69.9422,70.3031,81374.0
2020-07-14 09:40:00,85.76,85.76,85.03,85.04,44023.0,70.3277,70.3277,69.729,69.7372,44023.0
2020-07-14 09:50:00,85.06,85.19,84.42,85.19,66035.0,69.7536,69.8602,69.2288,69.8602,66035.0
2020-07-14 10:00:00,85.15,85.27,84.72,84.76,37408.0,69.8274,69.9258,69.4748,69.5076,37408.0
2020-07-14 10:10:00,84.77,85.02,84.42,84.59,56020.0,69.5158,69.7208,69.2288,69.3682,56020.0
2020-07-14 10:20:00,84.47,85.34,84.42,85.34,25271.0,69.2698,69.9832,69.2288,69.9832,25271.0
2020-07-14 10:30:00,85.31,85.76,85.31,85.57,54513.0,69.9586,70.3277,69.9586,70.1718,54513.0
2020-07-14 10:40:00,85.6,85.94,85.6,85.83,30528.0,70.1964,70.4753,70.1964,70.3851,30528.0
2020-07-14 10:50:00,85.83,86.02,85.62,85.68,28055.0,70.3851,70.5409,70.2128,70.262,28055.0
2020-07-14 11:00:00,85.7,85.98,85.47,85.93,32565.0,70.2784,70.5081,70.0898,70.4671,32565.0
2020-07-14 11:10:00,85.89,86.0,85.52,85.78,16360.0,70.4343,70.5245,70.1308,70.3441,16360.0
2020-07-14 11:20:00,85.82,86.13,85.74,86.02,82135.0,70.3769,70.6311,70.3113,70.5409,82135.0
2020-07-14 11:30:00,86.03,86.25,85.91,85.92,30188.0,70.5491,70.7295,70.4507,70.4589,30188.0
2020-07-14 11:40:00,85.89,86.36,85.88,86.31,28875.0,70.4343,70.8197,70.4261,70.7787,28875.0
2020-07-14 11:50:00,86.3,86.3,85.85,85.93,10458.0,70.7705,70.7705,70.4015,70.4671,10458.0
2020-07-14 12:00:00,86.01,86.22,85.87,85.88,19584.0,70.5327,70.7049,70.4179,70.4261,19584.0
2020-07-14 12:10:00,85.91,86.28,85.81,86.27,19991.0,70.4507,70.7541,70.3687,70.7459,19991.0
2020-07-14 12:20:00,86.28,86.42,86.08,86.08,14953.0,70.7541,70.8689,70.5901,70.5901,14953.0
2020-07-14 12:30:00,86.07,86.37,86.07,86.23,21064.0,70.5819,70.8279,70.5819,70.7131,21064.0
2020-07-14 12:40:00,86.25,86.31,86.04,86.2,33250.0,70.7295,70.7787,70.5573,70.6885,33250.0
2020-07-14 12:50:00,86.19,86.19,85.85,85.98,16331.0,70.6803,70.6803,70.4015,70.5081,16331.0
2020-07-14 13:00:00,85.98,85.98,85.69,85.77,9426.0,70.5081,70.5081,70.2702,70.3359,9426.0
2020-07-14 13:10:00,85.74,85.96,85.74,85.88,12960.0,70.3113,70.4917,70.3113,70.4261,12960.0
2020-07-14 13:20:00,85.87,86.03,85.85,85.9,14904.0,70.4179,70.5491,70.4015,70.4425,14904.0
2020-07-14 13:30:00,85.9,86.2,85.87,86.2,11045.0,70.4425,70.6885,70.4179,70.6885,11045.0
2020-07-14 13:40:00,86.18,86.39,86.16,86.37,13253.0,70.6721,70.8443,70.6557,70.8279,13253.0
2020-07-14 13:50:00,86.37,86.52,86.12,86.31,16684.0,70.8279,70.9509,70.6229,70.7787,16684.0
2020-07-14 14:00:00,86.25,86.63,86.21,86.38,16683.0,70.7295,71.0411,70.6967,70.8361,16683.0
2020-07-14 14:10:00,86.42,86.47,86.27,86.4,28701.0,70.8689,70.9099,70.7459,70.8525,28701.0
2020-07-14 14:20:00,86.38,86.58,86.38,86.47,33585.0,70.8361,71.0001,70.8361,70.9099,33585.0
2020-07-14 14:30:00,86.5,86.51,86.25,86.26,29631.0,70.9345,70.9427,70.7295,70.7377,29631.0
2020-07-14 14:40:00,86.24,86.35,86.02,86.06,25988.0,70.7213,70.8115,70.5409,70.5737,25988.0
2020-07-14 14:50:00,86.06,86.37,86.06,86.3,24846.0,70.5737,70.8279,70.5737,70.7705,24846.0
2020-07-14 15:00:00,86.3,86.33,86.02,86.11,36147.0,70.7705,70.7951,70.5409,70.6147,36147.0
2020-07-14 15:10:00,86.11,86.24,85.94,86.09,23612.0,70.6147,70.7213,70.4753,70.5983,23612.0
2020-07-14 15:20:00,86.13,86.44,86.13,86.37,31739.0,70.6311,70.8853,70.6311,70.8279,31739.0
2020-07-14 15:30:00,86.41,86.62,86.33,86.6,41433.0,70.8607,71.0329,70.7951,71.0165,41433.0
2020-07-14 15:40:00,86.6,86.9,86.57,86.85,60148.0,71.0165,71.2625,70.9919,71.2215,60148.0
2020-07-14 15:50:00,86.87,87.08,86.84,86.87,156355.0,71.2379,71.4101,71.2133,71.2379,156355.0
2020-07-15 09:30:00,88.95,88.98,87.86,88.22,62692.0,72.9436,72.9682,72.0498,72.345,62692.0
2020-07-15 09:40:00,88.24,88.61,87.81,87.92,67196.0,72.3614,72.6648,72.0088,72.099,67196.0
2020-07-15 09:50:00,87.92,87.93,87.24,87.3,81112.0,72.099,72.1072,71.5413,71.5905,81112.0
2020-07-15 10:00:00,87.34,87.83,87.33,87.37,30520.0,71.6233,72.0252,71.6151,71.6479,30520.0
2020-07-15 10:10:00,87.35,87.37,87.03,87.23,33715.0,71.6315,71.6479,71.3691,71.5331,33715.0
2020-07-15 10:20:00,87.26,87.38,87.08,87.32,48473.0,71.5577,71.6561,71.4101,71.6069,48473.0
2020-07-15 10:30:00,87.37,87.73,87.36,87.69,11472.0,71.6479,71.9432,71.6397,71.9104,11472.0
2020-07-15 10:40:00,87.74,88.04,87.74,88.04,66443.0,71.9514,72.1974,71.9514,72.1974,66443.0
2020-07-15 10:50:00,88.06,88.18,87.99,88.13,21002.0,72.2138,72.3122,72.1564,72.2712,21002.0
2020-07-15 11:00:00,88.13,88.16,87.7,87.96,62589.0,72.2712,72.2958,71.9186,72.1318,62589.0
2020-07-15 11:10:00,88.0,88.21,87.88,87.95,22067.0,72.1646,72.3368,72.0662,72.1236,22067.0
2020-07-15 11:20:00,87.94,88.07,87.59,88.03,23450.0,72.1154,72.222,71.8283,72.1892,23450.0
2020-07-15 11:30:00,88.04,88.18,87.65,87.65,19736.0,72.1974,72.3122,71.8775,71.8775,19736.0
2020-07-15 11:40:00,87.59,87.76,87.4,87.48,21351.0,71.8283,71.9678,71.6725,71.7381,21351.0
2020-07-15 11:50:00,87.52,87.67,87.29,87.29,15536.0,71.7709,71.894,71.5823,71.5823,15536.0
2020-07-15 12:00:00,87.26,87.55,87.18,87.5,21686.0,71.5577,71.7955,71.4921,71.7545,21686.0
2020-07-15 12:10:00,87.47,87.8,87.34,87.8,16485.0,71.7299,72.0006,71.6233,72.0006,16485.0
2020-07-15 12:20:00,87.79,87.89,87.68,87.82,17970.0,71.9924,72.0744,71.9022,72.017,17970.0
2020-07-15 12:30:00,87.81,87.87,87.55,87.63,16127.0,72.0088,72.058,71.7955,71.8611,16127.0
2020-07-15 12:40:00,87.66,87.92,87.52,87.82,17412.0,71.8858,72.099,71.7709,72.017,17412.0
2020-07-15 12:50:00,87.87,88.09,87.86,88.08,16724.0,72.058,72.2384,72.0498,72.2302,16724.0
2020-07-15 13:00:00,88.07,88.32,88.03,88.24,19272.0,72.222,72.427,72.1892,72.3614,19272.0
2020-07-15 13:10:00,88.3,88.31,88.0,88.11,13824.0,72.4106,72.4188,72.1646,72.2548,13824.0
2020-07-15 13:20:00,88.12,88.21,87.94,88.14,11867.0,72.263,72.3368,72.1154,72.2794,11867.0
2020-07-15 13:30:00,88.13,88.28,88.08,88.26,19197.0,72.2712,72.3942,72.2302,72.3778,19197.0
2020-07-15 13:40:00,88.25,88.55,88.24,88.46,70301.0,72.3696,72.6156,72.3614,72.5418,70301.0
2020-07-15 13:50:00,88.45,88.48,88.26,88.35,20759.0,72.5336,72.5582,72.3778,72.4516,20759.0
2020-07-15 14:00:00,88.33,88.67,88.26,88.49,27525.0,72.4352,72.714,72.3778,72.5664,27525.0
2020-07-15 14:10:00,88.53,88.63,88.38,88.59,20144.0,72.5992,72.6812,72.4762,72.6484,20144.0
2020-07-15 14:20:00,88.57,88.62,88.4,88.56,21099.0,72.632,72.673,72.4926,72.6238,21099.0
2020-07-15 14:30:00,88.55,88.75,88.55,88.59,29919.0,72.6156,72.7796,72.6156,72.6484,29919.0
2020-07-15 14:40:00,88.6,88.69,88.48,88.57,24690.0,72.6566,72.7304,72.5582,72.632,24690.0
2020-07-15 14:50:00,88.56,88.58,88.23,88.34,25551.0,72.6238,72.6402,72.3532,72.4434,25551.0
2020-07-15 15:00:00,88.34,88.53,88.31,88.36,32955.0,72.4434,72.5992,72.4188,72.4598,32955.0
2020-07-15 15:10:00,88.33,88.46,88.19,88.42,26788.0,72.4352,72.5418,72.3204,72.509,26788.0
2020-07-15 15:20:00,88.4,88.65,88.38,88.65,35193.0,72.4926,72.6976,72.4762,72.6976,35193.0
2020-07-15 15:30:00,88.65,88.73,88.57,88.61,64410.0,72.6976,72.7632,72.632,72.6648,64410.0
2020-07-15 15:40:00,88.58,88.75,88.48,88.68,80084.0,72.6402,72.7796,72.5582,72.7222,80084.0
2020-07-15 15:50:00,88.69,88.69,88.25,88.41,170270.0,72.7304,72.7304,72.3696,72.5008,170270.0
2020-07-16 09:30:00,88.23,88.95,88.12,88.94,103909.0,72.3532,72.9436,72.263,72.9354,103909.0
2020-07-16 09:40:00,88.92,89.0,88.46,88.91,27441.0,72.919,72.9846,72.5418,72.9108,27441.0
2020-07-16 09:50:00,88.88,89.25,88.48,88.5,24996.0,72.8862,73.1896,72.5582,72.5746,24996.0
2020-07-16 10:00:00,88.54,89.27,88.54,89.27,23633.0,72.6074,73.206,72.6074,73.206,23633.0
2020-07-16 10:10:00,89.27,89.55,89.25,89.52,31085.0,73.206,73.4356,73.1896,73.411,31085.0
2020-07-16 10:20:00,89.49,89.71,89.42,89.65,22559.0,73.3864,73.5669,73.329,73.5177,22559.0
2020-07-16 10:30:00,89.63,89.68,89.4,89.4,20435.0,73.5013,73.5423,73.3126,73.3126,20435.0
2020-07-16 10:40:00,89.42,89.51,89.15,89.15,48787.0,73.329,73.4028,73.1076,73.1076,48787.0
2020-07-16 10:50:00,89.17,89.2,88.98,89.09,17795.0,73.124,73.1486,72.9682,73.0584,17795.0
2020-07-16 11:00:00,89.18,89.18,88.68,88.78,64892.0,73.1322,73.1322,72.7222,72.8042,64892.0
2020-07-16 11:10:00,88.79,89.29,88.78,89.26,23450.0,72.8124,73.2224,72.8042,73.1978,23450.0
2020-07-16 11:20:00,89.27,89.51,89.15,89.37,17701.0,73.206,73.4028,73.1076,73.288,17701.0
2020-07-16 11:30:00,89.33,89.36,89.11,89.23,14402.0,73.2552,73.2798,73.0748,73.1732,14402.0
2020-07-16 11:40:00,89.23,89.27,88.88,88.92,19034.0,73.1732,73.206,72.8862,72.919,19034.0
2020-07-16 11:50:00,88.94,88.94,88.79,88.8,17364.0,72.9354,72.9354,72.8124,72.8206,17364.0
2020-07-16 12:00:00,88.76,88.83,88.62,88.81,19740.0,72.7878,72.8452,72.673,72.8288,19740.0
2020-07-16 12:10:00,88.82,88.88,88.58,88.67,18063.0,72.837,72.8862,72.6402,72.714,18063.0
2020-07-16 12:20:00,88.67,88.72,88.57,88.6,12387.0,72.714,72.755,72.632,72.6566,12387.0
2020-07-16 12:30:00,88.6,88.63,88.47,88.56,18007.0,72.6566,72.6812,72.55,72.6238,18007.0
2020-07-16 12:40:00,88.55,88.67,88.42,88.43,28422.0,72.6156,72.714,72.509,72.5172,28422.0
2020-07-16 12:50:00,88.41,88.46,88.29,88.36,18067.0,72.5008,72.5418,72.4024,72.4598,18067.0
2020-07-16 13:00:00,88.34,88.38,88.21,88.33,19059.0,72.4434,72.4762,72.3368,72.4352,19059.0
2020-07-16 13:10:00,88.35,88.45,88.34,88.35,13897.0,72.4516,72.5336,72.4434,72.4516,13897.0
2020-07-16 13:20:00,88.33,88.36,88.21,88.34,14123.0,72.4352,72.4598,72.3368,72.4434,14123.0
2020-07-16 13:30:00,88.36,88.36,88.14,88.17,14371.0,72.4598,72.4598,72.2794,72.304,14371.0
2020-07-16 13:40:00,88.19,88.28,88.12,88.28,11467.0,72.3204,72.3942,72.263,72.3942,11467.0
2020-07-16 13:50:00,88.26,88.27,88.04,88.09,16552.0,72.3778,72.386,72.1974,72.2384,16552.0
2020-07-16 14:00:00,88.07,88.26,88.07,88.21,19451.0,72.222,72.3778,72.222,72.3368,19451.0
2020-07-16 14:10:00,88.2,88.3,88.17,88.2,17585.0,72.3286,72.4106,72.304,72.3286,17585.0
2020-07-16 14:20:00,88.19,88.32,88.19,88.32,13351.0,72.3204,72.427,72.3204,72.427,13351.0
2020-07-16 14:30:00,88.32,88.33,88.05,88.06,17915.0,72.427,72.4352,72.2056,72.2138,17915.0
2020-07-16 14:40:00,88.05,88.22,87.92,87.94,26442.0,72.2056,72.345,72.099,72.1154,26442.0
2020-07-16 14:50:00,87.94,88.07,87.85,87.9,17320.0,72.1154,72.222,72.0416,72.0826,17320.0
2020-07-16 15:00:00,87.91,87.99,87.86,87.94,14851.0,72.0908,72.1564,72.0498,72.1154,14851.0
2020-07-16 15:10:00,87.93,88.03,87.87,87.9,16648.0,72.1072,72.1892,72.058,72.0826,16648.0
2020-07-16 15:20:00,87.92,88.38,87.91,88.38,26169.0,72.099,72.4762,72.0908,72.4762,26169.0
2020-07-16 15:30:00,88.37,88.57,88.22,88.52,36431.0,72.468,72.632,72.345,72.591,36431.0
2020-07-16 15:40:00,88.53,88.53,88.33,88.41,50904.0,72.5992,72.5992,72.4352,72.5008,50904.0
2020-07-16 15:50:00,88.38,88.45,88.18,88.36,134556.0,72.4762,72.5336,72.3122,72.4598,134556.0
2020-07-17 09:30:00,88.83,88.83,88.18,88.36,59435.0,72.8452,72.8452,72.3122,72.4598,59435.0
2020-07-17 09:40:00,88.33,88.47,87.97,88.14,13061.0,72.4352,72.55,72.14,72.2794,13061.0
2020-07-17 09:50:00,88.08,88.08,87.67,87.8,8417.0,72.2302,72.2302,71.894,72.0006,8417.0
2020-07-17 10:00:00,87.77,88.0,87.65,87.85,13118.0,71.976,72.1646,71.8775,72.0416,13118.0
2020-07-17 10:10:00,87.7,87.86,87.66,87.66,9924.0,71.9186,72.0498,71.8858,71.8858,9924.0
2020-07-17 10:20:00,87.72,87.74,87.43,87.58,10921.0,71.935,71.9514,71.6971,71.8201,10921.0
2020-07-17 10:30:00,87.59,87.79,87.49,87.68,16522.0,71.8283,71.9924,71.7463,71.9022,16522.0
2020-07-17 10:40:00,87.67,87.72,87.58,87.66,6792.0,71.894,71.935,71.8201,71.8858,6792.0
2020-07-17 10:50:00,87.68,87.75,87.6,87.64,9019.0,71.9022,71.9596,71.8365,71.8693,9019.0
2020-07-17 11:00:00,87.68,87.78,87.55,87.65,17514.0,71.9022,71.9842,71.7955,71.8775,17514.0
2020-07-17 11:10:00,87.64,87.66,87.46,87.53,15477.0,71.8693,71.8858,71.7217,71.7791,15477.0
2020-07-17 11:20:00,87.55,87.77,87.51,87.72,18499.0,71.7955,71.976,71.7627,71.935,18499.0
2020-07-17 11:30:00,87.78,87.8,87.57,87.69,10204.0,71.9842,72.0006,71.8119,71.9104,10204.0
2020-07-17 11:40:00,87.68,87.72,87.6,87.63,12012.0,71.9022,71.935,71.8365,71.8611,12012.0
2020-07-17 11:50:00,87.61,87.76,87.61,87.66,15619.0,71.8447,71.9678,71.8447,71.8858,15619.0
2020-07-17 12:00:00,87.65,87.68,87.54,87.6,17820.0,71.8775,71.9022,71.7873,71.8365,17820.0
2020-07-17 12:10:00,87.6,87.73,87.55,87.66,12695.0,71.8365,71.9432,71.7955,71.8858,12695.0
2020-07-17 12:20:00,87.67,87.67,87.56,87.59,14636.0,71.894,71.894,71.8037,71.8283,14636.0
2020-07-17 12:30:00,87.55,87.69,87.52,87.52,13360.0,71.7955,71.9104,71.7709,71.7709,13360.0
2020-07-17 12:40:00,87.52,87.63,87.49,87.62,14246.0,71.7709,71.8611,71.7463,71.8529,14246.0
2020-07-17 12:50:00,87.61,87.63,87.55,87.61,10825.0,71.8447,71.8611,71.7955,71.8447,10825.0
2020-07-17 13:00:00,87.59,87.59,87.51,87.59,6764.0,71.8283,71.8283,71.7627,71.8283,6764.0
2020-07-17 13:10:00,87.61,87.64,87.49,87.53,20408.0,71.8447,71.8693,71.7463,71.7791,20408.0
2020-07-17 13:20:00,87.52,87.77,87.52,87.77,9978.0,71.7709,71.976,71.7709,71.976,9978.0
2020-07-17 13:30:00,87.77,87.84,87.69,87.72,10988.0,71.976,72.0334,71.9104,71.935,10988.0
2020-07-17 13:40:00,87.71,87.76,87.62,87.76,9169.0,71.9268,71.9678,71.8529,71.9678,9169.0
2020-07-17 13:50:00,87.76,87.83,87.69,87.8,9539.0,71.9678,72.0252,71.9104,72.0006,9539.0
2020-07-17 14:00:00,87.8,87.99,87.79,87.97,15305.0,72.0006,72.1564,71.9924,72.14,15305.0
2020-07-17 14:10:00,87.95,88.12,87.95,88.07,9645.0,72.1236,72.263,72.1236,72.222,9645.0
2020-07-17 14:20:00,88.07,88.1,88.01,88.07,11567.0,72.222,72.2466,72.1728,72.222,11567.0
2020-07-17 14:30:00,88.08,88.15,88.06,88.15,12693.0,72.2302,72.2876,72.2138,72.2876,12693.0
2020-07-17 14:40:00,88.15,88.16,87.92,88.0,14164.0,72.2876,72.2958,72.099,72.1646,14164.0
2020-07-17 14:50:00,87.99,88.07,87.97,88.03,12656.0,72.1564,72.222,72.14,72.1892,12656.0
2020-07-17 15:00:00,88.0,88.1,87.94,88.05,12919.0,72.1646,72.2466,72.1154,72.2056,12919.0
2020-07-17 15:10:00,88.04,88.09,87.96,88.09,18229.0,72.1974,72.2384,72.1318,72.2384,18229.0
2020-07-17 15:20:00,88.07,88.13,88.01,88.03,39306.0,72.222,72.2712,72.1728,72.1892,39306.0
2020-07-17 15:30:00,88.03,88.24,88.02,88.17,40424.0,72.1892,72.3614,72.181,72.304,40424.0
2020-07-17 15:40:00,88.17,88.28,88.05,88.15,80166.0,72.304,72.3942,72.2056,72.2876,80166.0
2020-07-17 15:50:00,88.15,88.15,87.9,87.98,131472.0,72.2876,72.2876,72.0826,72.1482,131472.0
2020-07-20 09:30:00,87.69,87.92,87.49,87.68,45856.0,71.9104,72.099,71.7463,71.9022,45856.0
2020-07-20 09:40:00,87.68,87.68,86.48,87.26,74021.0,71.9022,71.9022,70.9181,71.5577,74021.0
2020-07-20 09:50:00,87.28,87.49,87.2,87.49,79296.0,71.5741,71.7463,71.5085,71.7463,79296.0
2020-07-20 10:00:00,87.5,87.85,87.44,87.58,97026.0,71.7545,72.0416,71.7053,71.8201,97026.0
2020-07-20 10:10:00,87.61,87.64,87.38,87.43,47960.0,71.8447,71.8693,71.6561,71.6971,47960.0
2020-07-20 10:20:00,87.41,87.98,87.31,87.93,152832.0,71.6807,72.1482,71.5987,72.1072,152832.0
2020-07-20 10:30:00,87.96,88.15,87.86,88.03,48367.0,72.1318,72.2876,72.0498,72.1892,48367.0
2020-07-20 10:40:00,88.03,88.4,88.03,88.27,79556.0,72.1892,72.4926,72.1892,72.386,79556.0
2020-07-20 10:50:00,88.27,88.38,88.05,88.24,50700.0,72.386,72.4762,72.2056,72.3614,50700.0
2020-07-20 11:00:00,88.25,88.25,88.08,88.25,17146.0,72.3696,72.3696,72.2302,72.3696,17146.0
2020-07-20 11:10:00,88.22,88.49,88.2,88.4,12989.0,72.345,72.5664,72.3286,72.4926,12989.0
2020-07-20 11:20:00,88.38,88.68,88.34,88.68,45378.0,72.4762,72.7222,72.4434,72.7222,45378.0
2020-07-20 11:30:00,88.66,88.79,88.36,88.77,36934.0,72.7058,72.8124,72.4598,72.796,36934.0
2020-07-20 11:40:00,88.76,88.93,88.72,88.9,21936.0,72.7878,72.9272,72.755,72.9026,21936.0
2020-07-20 11:50:00,88.87,88.95,88.62,88.65,21152.0,72.878,72.9436,72.673,72.6976,21152.0
2020-07-20 12:00:00,88.65,88.81,88.55,88.81,16501.0,72.6976,72.8288,72.6156,72.8288,16501.0
2020-07-20 12:10:00,88.84,88.96,88.49,88.49,22385.0,72.8534,72.9518,72.5664,72.5664,22385.0
2020-07-20 12:20:00,88.53,88.66,88.25,88.29,18500.0,72.5992,72.7058,72.3696,72.4024,18500.0
2020-07-20 12:30:00,88.32,88.38,88.23,88.36,21432.0,72.427,72.4762,72.3532,72.4598,21432.0
2020-07-20 12:40:00,88.35,88.42,88.18,88.19,10064.0,72.4516,72.509,72.3122,72.3204,10064.0
2020-07-20 12:50:00,88.2,88.29,88.17,88.28,14994.0,72.3286,72.4024,72.304,72.3942,14994.0
2020-07-20 13:00:00,88.26,88.48,88.15,88.45,34202.0,72.3778,72.5582,72.2876,72.5336,34202.0
2020-07-20 13:10:00,88.45,88.69,88.39,88.48,23759.0,72.5336,72.7304,72.4844,72.5582,23759.0
2020-07-20 13:20:00,88.49,88.69,88.47,88.65,12499.0,72.5664,72.7304,72.55,72.6976,12499.0
2020-07-20 13:30:00,88.63,88.78,88.55,88.76,9128.0,72.6812,72.8042,72.6156,72.7878,9128.0
2020-07-20 13:40:00,88.77,88.97,88.75,88.93,16991.0,72.796,72.96,72.7796,72.9272,16991.0
2020-07-20 13:50:00,88.92,88.98,88.77,88.92,17635.0,72.919,72.9682,72.796,72.919,17635.0
2020-07-20 14:00:00,88.92,88.95,88.74,88.82,18175.0,72.919,72.9436,72.7714,72.837,18175.0
2020-07-20 14:10:00,88.81,88.87,88.51,88.55,52489.0,72.8288,72.878,72.5828,72.6156,52489.0
2020-07-20 14:20:00,88.53,88.72,88.49,88.68,31022.0,72.5992,72.755,72.5664,72.7222,31022.0
2020-07-20 14:30:00,88.66,88.79,88.55,88.7,113660.0,72.7058,72.8124,72.6156,72.7386,113660.0
2020-07-20 14:40:00,88.72,88.86,88.72,88.83,25625.0,72.755,72.8698,72.755,72.8452,25625.0
2020-07-20 14:50:00,88.81,88.82,88.67,88.77,28940.0,72.8288,72.837,72.714,72.796,28940.0
2020-07-20 15:00:00,88.76,88.82,88.6,88.72,19798.0,72.7878,72.837,72.6566,72.755,19798.0
2020-07-20 15:10:00,88.71,88.78,88.61,88.73,26768.0,72.7468,72.8042,72.6648,72.7632,26768.0
2020-07-20 15:20:00,88.73,88.83,88.68,88.7,40034.0,72.7632,72.8452,72.7222,72.7386,40034.0
2020-07-20 15:30:00,88.69,88.83,88.68,88.72,34572.0,72.7304,72.8452,72.7222,72.755,34572.0
2020-07-20 15:40:00,88.73,88.85,88.62,88.79,149072.0,72.7632,72.8616,72.673,72.8124,149072.0
2020-07-20 15:50:00,88.79,88.8,88.34,88.37,208352.0,72.8124,72.8206,72.4434,72.468,208352.0
2020-07-21 09:30:00,88.84,89.4,88.6,89.33,152023.0,72.8534,73.3126,72.6566,73.2552,152023.0
2020-07-21 09:40:00,89.33,89.36,88.95,89.19,41192.0,73.2552,73.2798,72.9436,73.1404,41192.0
2020-07-21 09:50:00,89.16,89.28,88.9,89.19,48550.0,73.1158,73.2142,72.9026,73.1404,48550.0
2020-07-21 10:00:00,89.23,89.41,89.04,89.1,40522.0,73.1732,73.3208,73.0174,73.0666,40522.0
2020-07-21 10:10:00,89.06,89.43,89.05,89.42,28022.0,73.0338,73.3372,73.0256,73.329,28022.0
2020-07-21 10:20:00,89.42,89.46,89.13,89.2,24758.0,73.329,73.3618,73.0912,73.1486,24758.0
2020-07-21 10:30:00,89.22,89.53,89.11,89.48,41378.0,73.165,73.4192,73.0748,73.3782,41378.0
2020-07-21 10:40:00,89.48,89.65,89.21,89.52,25934.0,73.3782,73.5177,73.1568,73.411,25934.0
2020-07-21 10:50:00,89.56,89.87,89.56,89.81,13667.0,73.4438,73.6981,73.4438,73.6489,13667.0
2020-07-21 11:00:00,89.83,90.22,89.82,90.01,116011.0,73.6653,73.9851,73.6571,73.8129,116011.0
2020-07-21 11:10:00,90.04,90.59,90.0,90.56,60802.0,73.8375,74.2885,73.8047,74.2639,60802.0
2020-07-21 11:20:00,90.58,90.59,90.29,90.53,22572.0,74.2803,74.2885,74.0425,74.2393,22572.0
2020-07-21 11:30:00,90.56,90.68,90.43,90.45,52858.0,74.2639,74.3623,74.1573,74.1737,52858.0
2020-07-21 11:40:00,90.47,90.5,90.27,90.29,25939.0,74.1901,74.2147,74.0261,74.0425,25939.0
2020-07-21 11:50:00,90.3,90.31,90.04,90.17,27743.0,74.0507,74.0589,73.8375,73.9441,27743.0
2020-07-21 12:00:00,90.19,90.26,90.05,90.12,11932.0,73.9605,74.0179,73.8457,73.9031,11932.0
2020-07-21 12:10:00,90.13,90.35,90.07,90.3,24813.0,73.9113,74.0917,73.8621,74.0507,24813.0
2020-07-21 12:20:00,90.28,90.37,90.12,90.31,24794.0,74.0343,74.1081,73.9031,74.0589,24794.0
2020-07-21 12:30:00,90.31,90.37,90.17,90.24,18109.0,74.0589,74.1081,73.9441,74.0015,18109.0
2020-07-21 12:40:00,90.26,90.5,90.26,90.48,30318.0,74.0179,74.2147,74.0179,74.1983,30318.0
2020-07-21 12:50:00,90.44,90.64,90.43,90.46,53819.0,74.1655,74.3295,74.1573,74.1819,53819.0
2020-07-21 13:00:00,90.47,90.77,90.41,90.77,17258.0,74.1901,74.4361,74.1409,74.4361,17258.0
2020-07-21 13:10:00,90.76,90.84,90.57,90.83,18713.0,74.4279,74.4935,74.2721,74.4853,18713.0
2020-07-21 13:20:00,90.82,90.99,90.82,90.97,27311.0,74.4771,74.6165,74.4771,74.6001,27311.0
2020-07-21 13:30:00,90.95,91.0,90.72,90.72,32111.0,74.5837,74.6247,74.3951,74.3951,32111.0
2020-07-21 13:40:00,90.74,90.9,90.69,90.77,44629.0,74.4115,74.5427,74.3705,74.4361,44629.0
2020-07-21 13:50:00,90.76,90.99,90.76,90.93,24693.0,74.4279,74.6165,74.4279,74.5673,24693.0
2020-07-21 14:00:00,90.95,91.09,90.95,90.98,42873.0,74.5837,74.6985,74.5837,74.6083,42873.0
2020-07-21 14:10:00,90.98,91.12,90.9,91.06,31446.0,74.6083,74.7231,74.5427,74.6739,31446.0
2020-07-21 14:20:00,91.06,91.13,90.91,91.03,20318.0,74.6739,74.7313,74.5509,74.6493,20318.0
2020-07-21 14:30:00,91.02,91.02,90.72,90.87,21236.0,74.6411,74.6411,74.3951,74.5181,21236.0
2020-07-21 14:40:00,90.87,90.9,90.77,90.77,14341.0,74.5181,74.5427,74.4361,74.4361,14341.0
2020-07-21 14:50:00,90.78,90.96,90.76,90.93,16130.0,74.4443,74.5919,74.4279,74.5673,16130.0
2020-07-21 15:00:00,90.91,90.91,90.72,90.81,20867.0,74.5509,74.5509,74.3951,74.4689,20867.0
2020-07-21 15:10:00,90.8,90.8,90.52,90.61,26338.0,74.4607,74.4607,74.2311,74.3049,26338.0
2020-07-21 15:20:00,90.6,90.68,90.46,90.54,29416.0,74.2967,74.3623,74.1819,74.2475,29416.0
2020-07-21 15:30:00,90.56,90.6,90.23,90.28,53329.0,74.2639,74.2967,73.9933,74.0343,53329.0
2020-07-21 15:40:00,90.28,90.49,90.22,90.43,56325.0,74.0343,74.2065,73.9851,74.1573,56325.0
2020-07-21 15:50:00,90.38,90.38,90.02,90.28,218382.0,74.1163,74.1163,73.8211,74.0343,218382.0
2020-07-22 09:30:00,95.47,96.77,95.33,95.85,680196.0,78.2904,79.3564,78.1755,78.602,680196.0
2020-07-22 09:40:00,95.87,97.83,95.75,97.8,589405.0,78.6184,80.2257,78.52,80.2011,589405.0
2020-07-22 09:50:00,97.8,98.14,97.36,97.85,429513.0,80.2011,80.4799,79.8403,80.2421,429513.0
2020-07-22 10:00:00,97.85,98.89,97.47,98.82,342283.0,80.2421,81.0949,79.9305,81.0375,342283.0
2020-07-22 10:10:00,98.83,99.22,98.7,99.07,280180.0,81.0457,81.3656,80.9391,81.2425,280180.0
2020-07-22 10:20:00,99.03,99.42,98.53,98.6,244058.0,81.2097,81.5296,80.7997,80.8571,244058.0
2020-07-22 10:30:00,98.56,98.81,98.08,98.15,223168.0,80.8243,81.0293,80.4307,80.4881,223168.0
2020-07-22 10:40:00,98.16,98.46,97.77,97.89,216319.0,80.4963,80.7423,80.1765,80.2749,216319.0
2020-07-22 10:50:00,97.9,97.9,97.57,97.84,152963.0,80.2831,80.2831,80.0125,80.2339,152963.0
2020-07-22 11:00:00,97.83,98.49,97.78,98.12,170252.0,80.2257,80.7669,80.1847,80.4635,170252.0
2020-07-22 11:10:00,98.1,98.38,97.87,98.05,131332.0,80.4471,80.6767,80.2585,80.4061,131332.0
2020-07-22 11:20:00,98.08,98.13,97.58,97.8,108565.0,80.4307,80.4717,80.0207,80.2011,108565.0
2020-07-22 11:30:00,97.8,97.82,97.08,97.17,128333.0,80.2011,80.2175,79.6106,79.6844,128333.0
2020-07-22 11:40:00,97.16,97.21,96.5,96.67,212241.0,79.6762,79.7172,79.135,79.2744,212241.0
2020-07-22 11:50:00,96.66,97.1,96.66,96.77,139990.0,79.2662,79.627,79.2662,79.3564,139990.0
2020-07-22 12:00:00,96.75,97.44,96.74,97.24,106287.0,79.34,79.9059,79.3318,79.7418,106287.0
2020-07-22 12:10:00,97.23,97.62,97.17,97.3,103121.0,79.7336,80.0535,79.6844,79.7911,103121.0
2020-07-22 12:20:00,97.29,97.46,97.06,97.06,107166.0,79.7829,79.9223,79.5942,79.5942,107166.0
2020-07-22 12:30:00,97.08,97.1,96.7,96.77,80480.0,79.6106,79.627,79.299,79.3564,80480.0
2020-07-22 12:40:00,96.78,97.1,96.55,96.98,80035.0,79.3646,79.627,79.176,79.5286,80035.0
2020-07-22 12:50:00,96.93,96.98,96.68,96.86,54051.0,79.4876,79.5286,79.2826,79.4302,54051.0
2020-07-22 13:00:00,96.86,96.89,96.59,96.73,44069.0,79.4302,79.4548,79.2088,79.3236,44069.0
2020-07-22 13:10:00,96.7,97.21,96.7,97.06,73551.0,79.299,79.7172,79.299,79.5942,73551.0
2020-07-22 13:20:00,97.07,97.57,97.07,97.48,63731.0,79.6024,80.0125,79.6024,79.9387,63731.0
2020-07-22 13:30:00,97.52,97.53,97.19,97.5,50549.0,79.9715,79.9797,79.7008,79.9551,50549.0
2020-07-22 13:40:00,97.5,97.6,97.2,97.21,67132.0,79.9551,80.0371,79.709,79.7172,67132.0
2020-07-22 13:50:00,97.24,97.44,97.1,97.14,89813.0,79.7418,79.9059,79.627,79.6598,89813.0
2020-07-22 14:00:00,97.14,97.69,97.04,97.45,75546.0,79.6598,80.1109,79.5778,79.9141,75546.0
2020-07-22 14:10:00,97.44,97.44,96.87,97.04,93450.0,79.9059,79.9059,79.4384,79.5778,93450.0
2020-07-22 14:20:00,97.0,97.04,96.7,96.87,59245.0,79.545,79.5778,79.299,79.4384,59245.0
2020-07-22 14:30:00,96.88,97.14,96.79,97.09,62376.0,79.4466,79.6598,79.3728,79.6188,62376.0
2020-07-22 14:40:00,97.07,97.07,96.79,96.86,56295.0,79.6024,79.6024,79.3728,79.4302,56295.0
2020-07-22 14:50:00,96.87,96.94,96.71,96.84,60924.0,79.4384,79.4958,79.3072,79.4138,60924.0
2020-07-22 15:00:00,96.86,97.56,96.75,97.45,78968.0,79.4302,80.0043,79.34,79.9141,78968.0
2020-07-22 15:10:00,97.45,97.61,97.29,97.35,89805.0,79.9141,80.0453,79.7829,79.8321,89805.0
2020-07-22 15:20:00,97.37,97.69,97.37,97.63,85056.0,79.8485,80.1109,79.8485,80.0617,85056.0
2020-07-22 15:30:00,97.63,97.78,97.51,97.72,88026.0,80.0617,80.1847,79.9633,80.1355,88026.0
2020-07-22 15:40:00,97.7,97.78,97.49,97.52,132479.0,80.1191,80.1847,79.9469,79.9715,132479.0
2020-07-22 15:50:00,97.51,97.57,97.0,97.32,367347.0,79.9633,80.0125,79.545,79.8075,367347.0
2020-07-23 09:30:00,97.12,97.32,96.39,96.65,86436.0,79.6434,79.8075,79.0448,79.258,86436.0
2020-07-23 09:40:00,96.65,97.86,96.6,97.46,74314.0,79.258,80.2503,79.217,79.9223,74314.0
2020-07-23 09:50:00,97.49,97.7,96.98,96.98,48712.0,79.9469,80.1191,79.5286,79.5286,48712.0
2020-07-23 10:00:00,96.97,97.0,96.32,96.48,68965.0,79.5204,79.545,78.9874,79.1186,68965.0
2020-07-23 10:10:00,96.47,96.8,96.24,96.55,72025.0,79.1104,79.381,78.9218,79.176,72025.0
2020-07-23 10:20:00,96.53,96.73,96.4,96.62,41182.0,79.1596,79.3236,79.053,79.2334,41182.0
2020-07-23 10:30:00,96.59,97.05,96.56,96.97,28489.0,79.2088,79.586,79.1842,79.5204,28489.0
2020-07-23 10:40:00,97.0,97.34,96.94,97.16,28361.0,79.545,79.8239,79.4958,79.6762,28361.0
2020-07-23 10:50:00,97.15,97.24,97.04,97.08,28649.0,79.668,79.7418,79.5778,79.6106,28649.0
2020-07-23 11:00:00,97.13,97.93,97.13,97.93,60428.0,79.6516,80.3077,79.6516,80.3077,60428.0
2020-07-23 11:10:00,97.9,98.15,97.88,98.07,50259.0,80.2831,80.4881,80.2667,80.4225,50259.0
2020-07-23 11:20:00,98.06,98.2,97.89,98.1,31435.0,80.4143,80.5291,80.2749,80.4471,31435.0
2020-07-23 11:30:00,98.13,98.43,98.1,98.37,49756.0,80.4717,80.7177,80.4471,80.6685,49756.0
2020-07-23 11:40:00,98.36,98.49,98.25,98.42,42285.0,80.6603,80.7669,80.5701,80.7095,42285.0
2020-07-23 11:50:00,98.42,98.53,98.34,98.4,49052.0,80.7095,80.7997,80.6439,80.6931,49052.0
2020-07-23 12:00:00,98.4,98.4,97.46,97.48,62919.0,80.6931,80.6931,79.9223,79.9387,62919.0
2020-07-23 12:10:00,97.48,97.72,97.46,97.61,51138.0,79.9387,80.1355,79.9223,80.0453,51138.0
2020-07-23 12:20:00,97.63,97.89,97.63,97.74,30950.0,80.0617,80.2749,80.0617,80.1519,30950.0
2020-07-23 12:30:00,97.74,97.77,97.48,97.62,40066.0,80.1519,80.1765,79.9387,80.0535,40066.0
2020-07-23 12:40:00,97.6,98.03,97.6,97.95,40389.0,80.0371,80.3897,80.0371,80.3241,40389.0
2020-07-23 12:50:00,97.93,97.93,97.53,97.53,26070.0,80.3077,80.3077,79.9797,79.9797,26070.0
2020-07-23 13:00:00,97.52,97.75,97.52,97.58,21327.0,79.9715,80.1601,79.9715,80.0207,21327.0
2020-07-23 13:10:00,97.58,97.75,97.5,97.65,21503.0,80.0207,80.1601,79.9551,80.0781,21503.0
2020-07-23 13:20:00,97.65,97.66,97.32,97.48,29570.0,80.0781,80.0863,79.8075,79.9387,29570.0
2020-07-23 13:30:00,97.47,97.53,97.25,97.33,27670.0,79.9305,79.9797,79.75,79.8157,27670.0
2020-07-23 13:40:00,97.27,97.34,96.95,96.95,25720.0,79.7664,79.8239,79.504,79.504,25720.0
2020-07-23 13:50:00,96.95,97.12,96.81,97.12,34088.0,79.504,79.6434,79.3892,79.6434,34088.0
2020-07-23 14:00:00,97.09,97.18,96.79,96.84,49791.0,79.6188,79.6926,79.3728,79.4138,49791.0
2020-07-23 14:10:00,96.81,96.9,96.45,96.56,131649.0,79.3892,79.463,79.094,79.1842,131649.0
2020-07-23 14:20:00,96.54,96.9,96.49,96.81,32852.0,79.1678,79.463,79.1268,79.3892,32852.0
2020-07-23 14:30:00,96.8,96.9,96.5,96.5,33313.0,79.381,79.463,79.135,79.135,33313.0
2020-07-23 14:40:00,96.46,96.76,96.46,96.72,28236.0,79.1022,79.3482,79.1022,79.3154,28236.0
2020-07-23 14:50:00,96.73,96.97,96.27,96.35,54689.0,79.3236,79.5204,78.9464,79.012,54689.0
2020-07-23 15:00:00,96.38,96.54,96.27,96.47,68364.0,79.0366,79.1678,78.9464,79.1104,68364.0
2020-07-23 15:10:00,96.46,96.82,96.46,96.67,44462.0,79.1022,79.3974,79.1022,79.2744,44462.0
2020-07-23 15:20:00,96.66,96.82,96.42,96.63,42305.0,79.2662,79.3974,79.0694,79.2416,42305.0
2020-07-23 15:30:00,96.63,96.68,96.17,96.4,64923.0,79.2416,79.2826,78.8644,79.053,64923.0
2020-07-23 15:40:00,96.4,96.48,96.09,96.13,87442.0,79.053,79.1186,78.7988,78.8316,87442.0
2020-07-23 15:50:00,96.13,96.24,95.98,96.08,307845.0,78.8316,78.9218,78.7086,78.7906,307845.0
2020-07-24 09:30:00,95.82,96.38,95.55,95.86,72497.0,78.5774,79.0366,78.356,78.6102,72497.0
2020-07-24 09:40:00,95.88,96.28,95.66,96.15,29159.0,78.6266,78.9546,78.4462,78.848,29159.0
2020-07-24 09:50:00,96.12,96.42,96.1,96.32,46566.0,78.8234,79.0694,78.807,78.9874,46566.0
2020-07-24 10:00:00,96.32,96.36,96.09,96.15,23309.0,78.9874,79.0202,78.7988,78.848,23309.0
2020-07-24 10:10:00,96.1,96.24,96.0,96.0,21388.0,78.807,78.9218,78.725,78.725,21388.0
2020-07-24 10:20:00,95.97,96.13,95.9,96.07,28762.0,78.7004,78.8316,78.643,78.7824,28762.0
2020-07-24 10:30:00,96.06,96.09,95.83,95.98,75801.0,78.7742,78.7988,78.5856,78.7086,75801.0
2020-07-24 10:40:00,96.01,96.57,95.98,96.35,51809.0,78.7332,79.1924,78.7086,79.012,51809.0
2020-07-24 10:50:00,96.33,96.72,96.3,96.65,23003.0,78.9956,79.3154,78.971,79.258,23003.0
2020-07-24 11:00:00,96.64,96.75,96.51,96.72,23535.0,79.2498,79.34,79.1432,79.3154,23535.0
2020-07-24 11:10:00,96.69,96.73,96.44,96.5,14199.0,79.2908,79.3236,79.0858,79.135,14199.0
2020-07-24 11:20:00,96.51,96.93,96.45,96.84,27606.0,79.1432,79.4876,79.094,79.4138,27606.0
2020-07-24 11:30:00,96.81,96.96,96.55,96.62,20868.0,79.3892,79.5122,79.176,79.2334,20868.0
2020-07-24 11:40:00,96.63,96.82,96.57,96.76,23576.0,79.2416,79.3974,79.1924,79.3482,23576.0
2020-07-24 11:50:00,96.8,96.89,96.69,96.81,18605.0,79.381,79.4548,79.2908,79.3892,18605.0
2020-07-24 12:00:00,96.86,97.2,96.86,97.16,64126.0,79.4302,79.709,79.4302,79.6762,64126.0
2020-07-24 12:10:00,97.16,97.5,97.13,97.46,57634.0,79.6762,79.9551,79.6516,79.9223,57634.0
2020-07-24 12:20:00,97.45,97.63,97.34,97.36,41756.0,79.9141,80.0617,79.8239,79.8403,41756.0
2020-07-24 12:30:00,97.34,97.63,97.29,97.56,29557.0,79.8239,80.0617,79.7829,80.0043,29557.0
2020-07-24 12:40:00,97.56,97.58,97.33,97.43,27673.0,80.0043,80.0207,79.8157,79.8977,27673.0
2020-07-24 12:50:00,97.41,97.61,97.37,97.49,31049.0,79.8813,80.0453,79.8485,79.9469,31049.0
2020-07-24 13:00:00,97.52,97.75,97.27,97.35,15482.0,79.9715,80.1601,79.7664,79.8321,15482.0
2020-07-24 13:10:00,97.37,97.38,96.98,97.13,26852.0,79.8485,79.8567,79.5286,79.6516,26852.0
2020-07-24 13:20:00,97.15,97.37,97.06,97.32,15596.0,79.668,79.8485,79.5942,79.8075,15596.0
2020-07-24 13:30:00,97.3,97.36,97.12,97.22,17253.0,79.7911,79.8403,79.6434,79.7254,17253.0
2020-07-24 13:40:00,97.27,97.46,97.24,97.39,27715.0,79.7664,79.9223,79.7418,79.8649,27715.0
2020-07-24 13:50:00,97.39,97.46,97.18,97.18,13814.0,79.8649,79.9223,79.6926,79.6926,13814.0
2020-07-24 14:00:00,97.18,97.4,97.18,97.38,15412.0,79.6926,79.8731,79.6926,79.8567,15412.0
2020-07-24 14:10:00,97.39,97.46,97.3,97.41,15517.0,79.8649,79.9223,79.7911,79.8813,15517.0
2020-07-24 14:20:00,97.4,97.62,97.38,97.62,17599.0,79.8731,80.0535,79.8567,80.0535,17599.0
2020-07-24 14:30:00,97.61,97.63,97.34,97.51,15811.0,80.0453,80.0617,79.8239,79.9633,15811.0
2020-07-24 14:40:00,97.52,97.52,97.31,97.31,15801.0,79.9715,79.9715,79.7993,79.7993,15801.0
2020-07-24 14:50:00,97.31,97.35,97.11,97.3,21421.0,79.7993,79.8321,79.6352,79.7911,21421.0
2020-07-24 15:00:00,97.28,97.5,97.21,97.44,46993.0,79.7746,79.9551,79.7172,79.9059,46993.0
2020-07-24 15:10:00,97.46,97.46,97.0,97.03,26398.0,79.9223,79.9223,79.545,79.5696,26398.0
2020-07-24 15:20:00,97.03,97.2,96.99,97.05,26870.0,79.5696,79.709,79.5368,79.586,26870.0
2020-07-24 15:30:00,97.0,97.25,96.89,97.22,57104.0,79.545,79.75,79.4548,79.7254,57104.0
2020-07-24 15:40:00,97.22,97.31,96.98,97.04,94725.0,79.7254,79.7993,79.5286,79.5778,94725.0
2020-07-24 15:50:00,97.03,97.29,96.91,97.01,183434.0,79.5696,79.7829,79.4712,79.5532,183434.0
2020-07-27 09:30:00,96.87,97.25,96.34,97.21,82669.0,79.4384,79.75,79.0038,79.7172,82669.0
2020-07-27 09:40:00,97.22,97.76,97.22,97.64,45215.0,79.7254,80.1683,79.7254,80.0699,45215.0
2020-07-27 09:50:00,97.64,98.06,97.62,97.97,69328.0,80.0699,80.4143,80.0535,80.3405,69328.0
2020-07-27 10:00:00,97.96,98.07,97.67,97.88,72854.0,80.3323,80.4225,80.0945,80.2667,72854.0
2020-07-27 10:10:00,97.9,98.31,97.81,98.09,41910.0,80.2831,80.6193,80.2093,80.4389,41910.0
2020-07-27 10:20:00,98.05,98.11,97.65,97.8,40568.0,80.4061,80.4553,80.0781,80.2011,40568.0
2020-07-27 10:30:00,97.79,97.93,97.58,97.9,40290.0,80.1929,80.3077,80.0207,80.2831,40290.0
2020-07-27 10:40:00,97.91,98.0,97.85,97.98,27670.0,80.2913,80.3651,80.2421,80.3487,27670.0
2020-07-27 10:50:00,97.94,98.1,97.84,97.89,28248.0,80.3159,80.4471,80.2339,80.2749,28248.0
2020-07-27 11:00:00,97.88,98.15,97.85,98.03,23362.0,80.2667,80.4881,80.2421,80.3897,23362.0
2020-07-27 11:10:00,98.0,98.01,97.35,97.48,58450.0,80.3651,80.3733,79.8321,79.9387,58450.0
2020-07-27 11:20:00,97.43,97.51,97.18,97.19,45856.0,79.8977,79.9633,79.6926,79.7008,45856.0
2020-07-27 11:30:00,97.16,97.25,96.98,97.14,26053.0,79.6762,79.75,79.5286,79.6598,26053.0
2020-07-27 11:40:00,97.11,97.56,97.1,97.5,19110.0,79.6352,80.0043,79.627,79.9551,19110.0
2020-07-27 11:50:00,97.47,97.57,97.3,97.36,41881.0,79.9305,80.0125,79.7911,79.8403,41881.0
2020-07-27 12:00:00,97.36,97.45,97.25,97.35,33663.0,79.8403,79.9141,79.75,79.8321,33663.0
2020-07-27 12:10:00,97.38,97.38,97.14,97.15,14977.0,79.8567,79.8567,79.6598,79.668,14977.0
2020-07-27 12:20:00,97.15,97.28,97.13,97.21,20986.0,79.668,79.7746,79.6516,79.7172,20986.0
2020-07-27 12:30:00,97.21,97.36,97.15,97.36,20839.0,79.7172,79.8403,79.668,79.8403,20839.0
2020-07-27 12:40:00,97.38,97.45,97.14,97.26,19718.0,79.8567,79.9141,79.6598,79.7582,19718.0
2020-07-27 12:50:00,97.24,97.24,96.89,97.03,25307.0,79.7418,79.7418,79.4548,79.5696,25307.0
2020-07-27 13:00:00,97.05,97.43,97.04,97.39,64171.0,79.586,79.8977,79.5778,79.8649,64171.0
2020-07-27 13:10:00,97.39,97.66,97.31,97.65,43929.0,79.8649,80.0863,79.7993,80.0781,43929.0
2020-07-27 13:20:00,97.66,97.83,97.6,97.8,22840.0,80.0863,80.2257,80.0371,80.2011,22840.0
2020-07-27 13:30:00,97.8,97.89,97.76,97.87,17269.0,80.2011,80.2749,80.1683,80.2585,17269.0
2020-07-27 13:40:00,97.91,98.02,97.88,97.9,32052.0,80.2913,80.3815,80.2667,80.2831,32052.0
2020-07-27 13:50:00,97.91,97.94,97.58,97.63,23975.0,80.2913,80.3159,80.0207,80.0617,23975.0
2020-07-27 14:00:00,97.64,97.75,97.61,97.72,18595.0,80.0699,80.1601,80.0453,80.1355,18595.0
2020-07-27 14:10:00,97.7,97.76,97.51,97.53,18635.0,80.1191,80.1683,79.9633,79.9797,18635.0
2020-07-27 14:20:00,97.55,97.63,97.5,97.53,33746.0,79.9961,80.0617,79.9551,79.9797,33746.0
2020-07-27 14:30:00,97.53,97.54,97.37,97.46,21212.0,79.9797,79.9879,79.8485,79.9223,21212.0
2020-07-27 14:40:00,97.45,97.6,97.35,97.36,17777.0,79.9141,80.0371,79.8321,79.8403,17777.0
2020-07-27 14:50:00,97.36,97.38,97.2,97.33,26521.0,79.8403,79.8567,79.709,79.8157,26521.0
2020-07-27 15:00:00,97.34,97.6,97.29,97.58,23524.0,79.8239,80.0371,79.7829,80.0207,23524.0
2020-07-27 15:10:00,97.56,97.82,97.55,97.79,28419.0,80.0043,80.2175,79.9961,80.1929,28419.0
2020-07-27 15:20:00,97.82,97.83,97.71,97.78,33833.0,80.2175,80.2257,80.1273,80.1847,33833.0
2020-07-27 15:30:00,97.78,97.97,97.72,97.84,66109.0,80.1847,80.3405,80.1355,80.2339,66109.0
2020-07-27 15:40:00,97.84,97.92,97.68,97.79,60890.0,80.2339,80.2995,80.1027,80.1929,60890.0
2020-07-27 15:50:00,97.77,98.0,97.71,97.93,131457.0,80.1765,80.3651,80.1273,80.3077,131457.0
2020-07-28 09:30:00,97.84,98.8,97.84,98.04,91146.0,80.2339,81.0211,80.2339,80.3979,91146.0
2020-07-28 09:40:00,98.06,98.11,97.87,97.88,24190.0,80.4143,80.4553,80.2585,80.2667,24190.0
2020-07-28 09:50:00,97.87,97.87,97.21,97.46,28659.0,80.2585,80.2585,79.7172,79.9223,28659.0
2020-07-28 10:00:00,97.46,97.84,97.46,97.79,23390.0,79.9223,80.2339,79.9223,80.1929,23390.0
2020-07-28 10:10:00,97.83,98.09,97.67,97.95,18525.0,80.2257,80.4389,80.0945,80.3241,18525.0
2020-07-28 10:20:00,97.95,98.21,97.91,98.13,21234.0,80.3241,80.5373,80.2913,80.4717,21234.0
2020-07-28 10:30:00,98.17,98.29,97.89,98.06,24089.0,80.5045,80.6029,80.2749,80.4143,24089.0
2020-07-28 10:40:00,98.0,98.0,97.64,97.78,22366.0,80.3651,80.3651,80.0699,80.1847,22366.0
2020-07-28 10:50:00,97.82,98.14,97.72,98.03,23425.0,80.2175,80.4799,80.1355,80.3897,23425.0
2020-07-28 11:00:00,98.05,98.07,97.79,97.88,16329.0,80.4061,80.4225,80.1929,80.2667,16329.0
2020-07-28 11:10:00,97.88,98.19,97.8,98.09,13740.0,80.2667,80.5209,80.2011,80.4389,13740.0
2020-07-28 11:20:00,98.09,98.15,97.94,98.13,11634.0,80.4389,80.4881,80.3159,80.4717,11634.0
2020-07-28 11:30:00,98.12,98.41,98.12,98.38,12317.0,80.4635,80.7013,80.4635,80.6767,12317.0
2020-07-28 11:40:00,98.38,98.7,98.36,98.63,47445.0,80.6767,80.9391,80.6603,80.8817,47445.0
2020-07-28 11:50:00,98.61,98.64,98.5,98.53,27010.0,80.8653,80.8899,80.7751,80.7997,27010.0
2020-07-28 12:00:00,98.53,98.53,98.27,98.33,22944.0,80.7997,80.7997,80.5865,80.6357,22944.0
2020-07-28 12:10:00,98.3,98.42,98.14,98.17,16548.0,80.6111,80.7095,80.4799,80.5045,16548.0
2020-07-28 12:20:00,98.17,98.29,98.07,98.17,12644.0,80.5045,80.6029,80.4225,80.5045,12644.0
2020-07-28 12:30:00,98.16,98.19,98.08,98.16,13185.0,80.4963,80.5209,80.4307,80.4963,13185.0
2020-07-28 12:40:00,98.13,98.16,98.03,98.13,7566.0,80.4717,80.4963,80.3897,80.4717,7566.0
2020-07-28 12:50:00,98.11,98.4,98.09,98.32,16638.0,80.4553,80.6931,80.4389,80.6275,16638.0
2020-07-28 13:00:00,98.32,98.37,98.14,98.23,16768.0,80.6275,80.6685,80.4799,80.5537,16768.0
2020-07-28 13:10:00,98.2,98.27,97.97,98.24,15594.0,80.5291,80.5865,80.3405,80.5619,15594.0
2020-07-28 13:20:00,98.24,98.48,98.24,98.48,12980.0,80.5619,80.7587,80.5619,80.7587,12980.0
2020-07-28 13:30:00,98.48,98.5,98.38,98.47,17190.0,80.7587,80.7751,80.6767,80.7505,17190.0
2020-07-28 13:40:00,98.45,98.62,98.4,98.46,19829.0,80.7341,80.8735,80.6931,80.7423,19829.0
2020-07-28 13:50:00,98.47,98.5,98.38,98.43,14651.0,80.7505,80.7751,80.6767,80.7177,14651.0
2020-07-28 14:00:00,98.41,98.45,98.35,98.37,13468.0,80.7013,80.7341,80.6521,80.6685,13468.0
2020-07-28 14:10:00,98.36,98.43,98.21,98.26,12574.0,80.6603,80.7177,80.5373,80.5783,12574.0
2020-07-28 14:20:00,98.26,98.33,98.24,98.28,9689.0,80.5783,80.6357,80.5619,80.5947,9689.0
2020-07-28 14:30:00,98.3,98.33,98.13,98.25,14021.0,80.6111,80.6357,80.4717,80.5701,14021.0
2020-07-28 14:40:00,98.24,98.25,98.07,98.09,13060.0,80.5619,80.5701,80.4225,80.4389,13060.0
2020-07-28 14:50:00,98.03,98.17,97.97,98.1,13980.0,80.3897,80.5045,80.3405,80.4471,13980.0
2020-07-28 15:00:00,98.07,98.11,97.86,97.86,18021.0,80.4225,80.4553,80.2503,80.2503,18021.0
2020-07-28 15:10:00,97.87,97.93,97.76,97.93,18632.0,80.2585,80.3077,80.1683,80.3077,18632.0
2020-07-28 15:20:00,97.91,97.94,97.74,97.75,18338.0,80.2913,80.3159,80.1519,80.1601,18338.0
2020-07-28 15:30:00,97.76,97.94,97.64,97.72,36649.0,80.1683,80.3159,80.0699,80.1355,36649.0
2020-07-28 15:40:00,97.73,97.76,97.35,97.37,57482.0,80.1437,80.1683,79.8321,79.8485,57482.0
2020-07-28 15:50:00,97.36,97.38,97.06,97.19,161850.0,79.8403,79.8567,79.5942,79.7008,161850.0
2020-07-29 09:30:00,97.61,98.06,97.3,98.04,51270.0,80.0453,80.4143,79.7911,80.3979,51270.0
2020-07-29 09:40:00,97.92,98.0,97.59,97.63,15059.0,80.2995,80.3651,80.0289,80.0617,15059.0
2020-07-29 09:50:00,97.63,98.01,97.26,97.91,20993.0,80.0617,80.3733,79.7582,80.2913,20993.0
2020-07-29 10:00:00,97.99,98.16,97.87,98.07,30793.0,80.3569,80.4963,80.2585,80.4225,30793.0
2020-07-29 10:10:00,98.07,98.46,98.01,98.34,16832.0,80.4225,80.7423,80.3733,80.6439,16832.0
2020-07-29 10:20:00,98.39,98.48,98.23,98.37,15798.0,80.6849,80.7587,80.5537,80.6685,15798.0
2020-07-29 10:30:00,98.36,98.47,98.27,98.4,19751.0,80.6603,80.7505,80.5865,80.6931,19751.0
2020-07-29 10:40:00,98.4,98.53,98.35,98.5,15630.0,80.6931,80.7997,80.6521,80.7751,15630.0
2020-07-29 10:50:00,98.5,98.68,98.48,98.58,15657.0,80.7751,80.9227,80.7587,80.8407,15657.0
2020-07-29 11:00:00,98.6,98.67,98.38,98.6,19077.0,80.8571,80.9145,80.6767,80.8571,19077.0
2020-07-29 11:10:00,98.6,98.87,98.57,98.64,23539.0,80.8571,81.0785,80.8325,80.8899,23539.0
2020-07-29 11:20:00,98.64,98.66,98.27,98.51,18304.0,80.8899,80.9063,80.5865,80.7833,18304.0
2020-07-29 11:30:00,98.51,98.51,98.28,98.3,12289.0,80.7833,80.7833,80.5947,80.6111,12289.0
2020-07-29 11:40:00,98.32,98.51,98.32,98.47,19419.0,80.6275,80.7833,80.6275,80.7505,19419.0
2020-07-29 11:50:00,98.45,98.59,98.44,98.48,8438.0,80.7341,80.8489,80.7259,80.7587,8438.0
2020-07-29 12:00:00,98.44,98.5,98.33,98.45,10732.0,80.7259,80.7751,80.6357,80.7341,10732.0
2020-07-29 12:10:00,98.43,98.54,98.31,98.4,26964.0,80.7177,80.8079,80.6193,80.6931,26964.0
2020-07-29 12:20:00,98.41,98.63,98.41,98.62,9277.0,80.7013,80.8817,80.7013,80.8735,9277.0
2020-07-29 12:30:00,98.61,98.76,98.58,98.71,12372.0,80.8653,80.9883,80.8407,80.9473,12372.0
2020-07-29 12:40:00,98.72,98.77,98.5,98.5,10142.0,80.9555,80.9965,80.7751,80.7751,10142.0
2020-07-29 12:50:00,98.5,98.55,98.45,98.48,11105.0,80.7751,80.8161,80.7341,80.7587,11105.0
2020-07-29 13:00:00,98.48,98.5,98.15,98.2,11984.0,80.7587,80.7751,80.4881,80.5291,11984.0
2020-07-29 13:10:00,98.2,98.32,98.18,98.31,7024.0,80.5291,80.6275,80.5127,80.6193,7024.0
2020-07-29 13:20:00,98.31,98.49,98.3,98.48,5550.0,80.6193,80.7669,80.6111,80.7587,5550.0
2020-07-29 13:30:00,98.45,98.45,98.21,98.39,6238.0,80.7341,80.7341,80.5373,80.6849,6238.0
2020-07-29 13:40:00,98.38,98.38,98.28,98.35,4929.0,80.6767,80.6767,80.5947,80.6521,4929.0
2020-07-29 13:50:00,98.32,98.38,98.2,98.21,5234.0,80.6275,80.6767,80.5291,80.5373,5234.0
2020-07-29 14:00:00,98.26,98.54,98.2,98.48,10465.0,80.5783,80.8079,80.5291,80.7587,10465.0
2020-07-29 14:10:00,98.5,98.56,98.43,98.53,8471.0,80.7751,80.8243,80.7177,80.7997,8471.0
2020-07-29 14:20:00,98.56,98.75,98.55,98.66,11197.0,80.8243,80.9801,80.8161,80.9063,11197.0
2020-07-29 14:30:00,98.68,98.79,98.64,98.78,9584.0,80.9227,81.0129,80.8899,81.0047,9584.0
2020-07-29 14:40:00,98.76,98.88,98.68,98.72,12174.0,80.9883,81.0867,80.9227,80.9555,12174.0
2020-07-29 14:50:00,98.71,98.77,98.52,98.55,8900.0,80.9473,80.9965,80.7915,80.8161,8900.0
2020-07-29 15:00:00,98.55,98.56,98.29,98.44,17007.0,80.8161,80.8243,80.6029,80.7259,17007.0
2020-07-29 15:10:00,98.45,98.66,98.44,98.65,10679.0,80.7341,80.9063,80.7259,80.8981,10679.0
2020-07-29 15:20:00,98.67,98.82,98.52,98.67,16449.0,80.9145,81.0375,80.7915,80.9145,16449.0
2020-07-29 15:30:00,98.65,98.84,98.61,98.67,71615.0,80.8981,81.0539,80.8653,80.9145,71615.0
2020-07-29 15:40:00,98.67,98.68,98.38,98.41,70406.0,80.9145,80.9227,80.6767,80.7013,70406.0
2020-07-29 15:50:00,98.39,98.43,98.01,98.1,237001.0,80.6849,80.7177,80.3733,80.4471,237001.0
2020-07-30 09:30:00,97.14,97.92,96.8,97.84,49374.0,79.6598,80.2995,79.381,80.2339,49374.0
2020-07-30 09:40:00,97.98,98.12,97.54,97.6,14083.0,80.3487,80.4635,79.9879,80.0371,14083.0
2020-07-30 09:50:00,97.55,97.66,97.3,97.3,26452.0,79.9961,80.0863,79.7911,79.7911,26452.0
2020-07-30 10:00:00,97.34,97.85,97.14,97.79,21069.0,79.8239,80.2421,79.6598,80.1929,21069.0
2020-07-30 10:10:00,97.77,98.35,97.74,98.14,44541.0,80.1765,80.6521,80.1519,80.4799,44541.0
2020-07-30 10:20:00,98.12,98.31,97.78,98.23,19801.0,80.4635,80.6193,80.1847,80.5537,19801.0
2020-07-30 10:30:00,98.27,98.5,98.15,98.42,17497.0,80.5865,80.7751,80.4881,80.7095,17497.0
2020-07-30 10:40:00,98.4,98.5,98.13,98.13,18344.0,80.6931,80.7751,80.4717,80.4717,18344.0
2020-07-30 10:50:00,98.13,98.38,97.95,98.32,11866.0,80.4717,80.6767,80.3241,80.6275,11866.0
2020-07-30 11:00:00,98.34,98.76,98.29,98.6,23979.0,80.6439,80.9883,80.6029,80.8571,23979.0
2020-07-30 11:10:00,98.6,99.16,98.54,99.15,54019.0,80.8571,81.3163,80.8079,81.3081,54019.0
2020-07-30 11:20:00,99.14,99.49,99.13,99.29,33392.0,81.2999,81.587,81.2917,81.423,33392.0
2020-07-30 11:30:00,99.35,99.48,99.16,99.42,25854.0,81.4722,81.5788,81.3163,81.5296,25854.0
2020-07-30 11:40:00,99.45,99.94,99.43,99.76,91898.0,81.5542,81.956,81.5378,81.8084,91898.0
2020-07-30 11:50:00,99.77,100.05,99.58,99.65,70724.0,81.8166,82.0462,81.6608,81.7182,70724.0
2020-07-30 12:00:00,99.67,99.81,98.99,99.07,84270.0,81.7346,81.8494,81.1769,81.2425,84270.0
2020-07-30 12:10:00,99.11,99.78,99.01,99.75,74470.0,81.2753,81.8248,81.1933,81.8002,74470.0
2020-07-30 12:20:00,99.67,99.77,99.51,99.69,16545.0,81.7346,81.8166,81.6034,81.751,16545.0
2020-07-30 12:30:00,99.75,99.79,99.56,99.57,16889.0,81.8002,81.833,81.6444,81.6526,16889.0
2020-07-30 12:40:00,99.57,99.71,99.37,99.58,39263.0,81.6526,81.7674,81.4886,81.6608,39263.0
2020-07-30 12:50:00,99.61,99.89,99.57,99.83,20726.0,81.6854,81.915,81.6526,81.8658,20726.0
2020-07-30 13:00:00,99.81,99.94,99.67,99.85,21385.0,81.8494,81.956,81.7346,81.8822,21385.0
2020-07-30 13:10:00,99.84,100.04,99.78,99.99,16996.0,81.874,82.038,81.8248,81.997,16996.0
2020-07-30 13:20:00,100.01,100.1,99.83,100.07,53268.0,82.0134,82.0872,81.8658,82.0626,53268.0
2020-07-30 13:30:00,100.06,100.08,99.68,99.87,43209.0,82.0544,82.0708,81.7428,81.8986,43209.0
2020-07-30 13:40:00,99.89,100.18,99.87,100.03,20491.0,81.915,82.1528,81.8986,82.0298,20491.0
2020-07-30 13:50:00,100.04,100.47,100.04,100.38,45094.0,82.038,82.3906,82.038,82.3168,45094.0
2020-07-30 14:00:00,100.38,100.65,100.32,100.63,33106.0,82.3168,82.5382,82.2676,82.5218,33106.0
2020-07-30 14:10:00,100.62,100.65,100.38,100.57,63881.0,82.5136,82.5382,82.3168,82.4726,63881.0
2020-07-30 14:20:00,100.55,100.68,100.07,100.1,41423.0,82.4562,82.5628,82.0626,82.0872,41423.0
2020-07-30 14:30:00,100.1,100.35,100.08,100.35,41284.0,82.0872,82.2922,82.0708,82.2922,41284.0
2020-07-30 14:40:00,100.33,100.39,100.16,100.25,26750.0,82.2758,82.325,82.1364,82.2102,26750.0
2020-07-30 14:50:00,100.26,100.3,100.09,100.18,50446.0,82.2184,82.2512,82.079,82.1528,50446.0
2020-07-30 15:00:00,100.2,100.2,99.88,99.92,44621.0,82.1692,82.1692,81.9068,81.9396,44621.0
2020-07-30 15:10:00,99.89,100.04,99.85,99.95,44130.0,81.915,82.038,81.8822,81.9642,44130.0
2020-07-30 15:20:00,99.98,100.02,99.88,99.98,28011.0,81.9888,82.0216,81.9068,81.9888,28011.0
2020-07-30 15:30:00,99.98,100.1,99.87,99.91,40325.0,81.9888,82.0872,81.8986,81.9314,40325.0
2020-07-30 15:40:00,99.91,99.97,99.71,99.84,63376.0,81.9314,81.9806,81.7674,81.874,63376.0
2020-07-30 15:50:00,99.84,100.16,99.84,100.06,210975.0,81.874,82.1364,81.874,82.0544,210975.0
2020-07-31 09:30:00,100.25,100.47,99.4,99.45,59752.0,82.2102,82.3906,81.5132,81.5542,59752.0
2020-07-31 09:40:00,99.51,99.53,99.17,99.23,19144.0,81.6034,81.6198,81.3245,81.3738,19144.0
2020-07-31 09:50:00,99.1,99.5,99.01,99.45,21500.0,81.2671,81.5952,81.1933,81.5542,21500.0
2020-07-31 10:00:00,99.45,99.66,99.3,99.35,24591.0,81.5542,81.7264,81.4312,81.4722,24591.0
2020-07-31 10:10:00,99.27,99.35,98.71,98.81,22484.0,81.4066,81.4722,80.9473,81.0293,22484.0
2020-07-31 10:20:00,98.76,99.2,98.68,99.01,15269.0,80.9883,81.3491,80.9227,81.1933,15269.0
2020-07-31 10:30:00,99.03,99.34,99.03,99.34,22834.0,81.2097,81.464,81.2097,81.464,22834.0
2020-07-31 10:40:00,99.31,99.31,99.0,99.19,18936.0,81.4394,81.4394,81.1851,81.3409,18936.0
2020-07-31 10:50:00,99.19,99.19,98.8,99.09,22643.0,81.3409,81.3409,81.0211,81.2589,22643.0
2020-07-31 11:00:00,99.09,99.19,98.95,99.03,18312.0,81.2589,81.3409,81.1441,81.2097,18312.0
2020-07-31 11:10:00,99.02,99.36,98.97,99.36,16593.0,81.2015,81.4804,81.1605,81.4804,16593.0
2020-07-31 11:20:00,99.35,99.45,99.33,99.38,15679.0,81.4722,81.5542,81.4558,81.4968,15679.0
2020-07-31 11:30:00,99.39,99.4,99.11,99.24,12842.0,81.505,81.5132,81.2753,81.382,12842.0
2020-07-31 11:40:00,99.23,99.37,99.19,99.35,9912.0,81.3738,81.4886,81.3409,81.4722,9912.0
2020-07-31 11:50:00,99.33,99.33,98.93,99.03,13979.0,81.4558,81.4558,81.1277,81.2097,13979.0
2020-07-31 12:00:00,99.02,99.04,98.77,98.98,18307.0,81.2015,81.2179,80.9965,81.1687,18307.0
2020-07-31 12:10:00,99.0,99.2,98.92,98.98,29033.0,81.1851,81.3491,81.1195,81.1687,29033.0
2020-07-31 12:20:00,98.98,99.24,98.95,99.16,13736.0,81.1687,81.382,81.1441,81.3163,13736.0
2020-07-31 12:30:00,99.1,99.1,98.55,98.61,11513.0,81.2671,81.2671,80.8161,80.8653,11513.0
2020-07-31 12:40:00,98.61,98.77,98.39,98.47,40975.0,80.8653,80.9965,80.6849,80.7505,40975.0
2020-07-31 12:50:00,98.5,98.59,98.44,98.53,16594.0,80.7751,80.8489,80.7259,80.7997,16594.0
2020-07-31 13:00:00,98.48,98.53,98.32,98.39,32723.0,80.7587,80.7997,80.6275,80.6849,32723.0
2020-07-31 13:10:00,98.37,98.55,98.29,98.54,12169.0,80.6685,80.8161,80.6029,80.8079,12169.0
2020-07-31 13:20:00,98.59,99.0,98.59,98.9,15377.0,80.8489,81.1851,80.8489,81.1031,15377.0
2020-07-31 13:30:00,98.9,99.02,98.79,98.98,11703.0,81.1031,81.2015,81.0129,81.1687,11703.0
2020-07-31 13:40:00,99.03,99.09,98.95,98.98,11196.0,81.2097,81.2589,81.1441,81.1687,11196.0
2020-07-31 13:50:00,99.0,99.05,98.78,98.8,8355.0,81.1851,81.2261,81.0047,81.0211,8355.0
2020-07-31 14:00:00,98.81,98.87,98.53,98.55,13003.0,81.0293,81.0785,80.7997,80.8161,13003.0
2020-07-31 14:10:00,98.5,98.55,98.43,98.55,7484.0,80.7751,80.8161,80.7177,80.8161,7484.0
2020-07-31 14:20:00,98.55,98.84,98.55,98.84,6848.0,80.8161,81.0539,80.8161,81.0539,6848.0
2020-07-31 14:30:00,98.82,98.95,98.76,98.89,12157.0,81.0375,81.1441,80.9883,81.0949,12157.0
2020-07-31 14:40:00,98.9,99.06,98.76,98.98,13621.0,81.1031,81.2343,80.9883,81.1687,13621.0
2020-07-31 14:50:00,98.96,99.02,98.87,98.9,20145.0,81.1523,81.2015,81.0785,81.1031,20145.0
2020-07-31 15:00:00,98.92,99.12,98.92,98.99,25317.0,81.1195,81.2835,81.1195,81.1769,25317.0
2020-07-31 15:10:00,98.99,99.05,98.83,99.05,20796.0,81.1769,81.2261,81.0457,81.2261,20796.0
2020-07-31 15:20:00,99.06,99.28,99.03,99.28,17384.0,81.2343,81.4148,81.2097,81.4148,17384.0
2020-07-31 15:30:00,99.28,99.43,99.16,99.16,40555.0,81.4148,81.5378,81.3163,81.3163,40555.0
2020-07-31 15:40:00,99.17,99.47,99.13,99.44,51667.0,81.3245,81.5706,81.2917,81.546,51667.0
2020-07-31 15:50:00,99.39,99.65,99.24,99.61,209975.0,81.505,81.7182,81.382,81.6854,209975.0
2020-08-03 09:30:00,100.07,100.77,99.75,100.5,77698.0,82.0626,82.6366,81.8002,82.4152,77698.0
2020-08-03 09:40:00,100.5,100.65,100.19,100.35,30784.0,82.4152,82.5382,82.161,82.2922,30784.0
2020-08-03 09:50:00,100.38,100.69,100.28,100.65,42019.0,82.3168,82.571,82.2348,82.5382,42019.0
2020-08-03 10:00:00,100.69,101.09,100.64,101.07,28891.0,82.571,82.899,82.53,82.8826,28891.0
2020-08-03 10:10:00,101.1,101.4,101.02,101.37,23710.0,82.9072,83.1533,82.8416,83.1287,23710.0
2020-08-03 10:20:00,101.38,101.7,101.32,101.7,28536.0,83.1369,83.3993,83.0877,83.3993,28536.0
2020-08-03 10:30:00,101.74,101.99,101.73,101.9,36232.0,83.4321,83.6371,83.4239,83.5633,36232.0
2020-08-03 10:40:00,101.87,101.96,101.31,101.33,25023.0,83.5387,83.6125,83.0795,83.0959,25023.0
2020-08-03 10:50:00,101.34,101.44,101.29,101.4,15207.0,83.1041,83.1861,83.0631,83.1533,15207.0
2020-08-03 11:00:00,101.4,101.66,101.31,101.65,14568.0,83.1533,83.3665,83.0795,83.3583,14568.0
2020-08-03 11:10:00,101.63,101.74,101.45,101.63,11889.0,83.3419,83.4321,83.1943,83.3419,11889.0
2020-08-03 11:20:00,101.64,101.82,101.25,101.3,21522.0,83.3501,83.4977,83.0303,83.0713,21522.0
2020-08-03 11:30:00,101.29,101.67,101.29,101.61,17931.0,83.0631,83.3747,83.0631,83.3255,17931.0
2020-08-03 11:40:00,101.62,101.78,101.57,101.59,16828.0,83.3337,83.4649,83.2927,83.3091,16828.0
2020-08-03 11:50:00,101.58,101.58,101.31,101.41,17638.0,83.3009,83.3009,83.0795,83.1615,17638.0
2020-08-03 12:00:00,101.42,101.43,101.16,101.28,10061.0,83.1697,83.1779,82.9565,83.0549,10061.0
2020-08-03 12:10:00,101.26,101.33,101.19,101.3,9482.0,83.0385,83.0959,82.9811,83.0713,9482.0
2020-08-03 12:20:00,101.33,101.47,101.26,101.26,17874.0,83.0959,83.2107,83.0385,83.0385,17874.0
2020-08-03 12:30:00,101.26,101.46,101.26,101.39,9415.0,83.0385,83.2025,83.0385,83.1451,9415.0
2020-08-03 12:40:00,101.36,101.52,101.36,101.49,7547.0,83.1205,83.2517,83.1205,83.2271,7547.0
2020-08-03 12:50:00,101.48,101.54,101.4,101.49,10002.0,83.2189,83.2681,83.1533,83.2271,10002.0
2020-08-03 13:00:00,101.46,101.53,101.36,101.52,18865.0,83.2025,83.2599,83.1205,83.2517,18865.0
2020-08-03 13:10:00,101.54,101.74,101.52,101.64,27579.0,83.2681,83.4321,83.2517,83.3501,27579.0
2020-08-03 13:20:00,101.67,101.74,101.59,101.6,24636.0,83.3747,83.4321,83.3091,83.3173,24636.0
2020-08-03 13:30:00,101.58,101.58,101.43,101.53,15787.0,83.3009,83.3009,83.1779,83.2599,15787.0
2020-08-03 13:40:00,101.51,101.76,101.5,101.64,17336.0,83.2435,83.4485,83.2353,83.3501,17336.0
2020-08-03 13:50:00,101.62,101.64,101.42,101.43,18871.0,83.3337,83.3501,83.1697,83.1779,18871.0
2020-08-03 14:00:00,101.44,101.49,101.24,101.31,14681.0,83.1861,83.2271,83.0221,83.0795,14681.0
2020-08-03 14:10:00,101.32,101.5,101.28,101.47,15931.0,83.0877,83.2353,83.0549,83.2107,15931.0
2020-08-03 14:20:00,101.48,101.61,101.45,101.55,15094.0,83.2189,83.3255,83.1943,83.2763,15094.0
2020-08-03 14:30:00,101.52,101.66,101.44,101.54,22843.0,83.2517,83.3665,83.1861,83.2681,22843.0
2020-08-03 14:40:00,101.52,101.55,101.32,101.37,28162.0,83.2517,83.2763,83.0877,83.1287,28162.0
2020-08-03 14:50:00,101.33,101.53,101.29,101.53,20749.0,83.0959,83.2599,83.0631,83.2599,20749.0
2020-08-03 15:00:00,101.52,101.64,101.5,101.63,14748.0,83.2517,83.3501,83.2353,83.3419,14748.0
2020-08-03 15:10:00,101.65,101.65,101.36,101.47,37211.0,83.3583,83.3583,83.1205,83.2107,37211.0
2020-08-03 15:20:00,101.51,101.51,101.31,101.32,16976.0,83.2435,83.2435,83.0795,83.0877,16976.0
2020-08-03 15:30:00,101.33,101.36,100.95,101.03,44099.0,83.0959,83.1205,82.7842,82.8498,44099.0
2020-08-03 15:40:00,101.03,101.11,100.92,100.94,62115.0,82.8498,82.9154,82.7596,82.776,62115.0
2020-08-03 15:50:00,100.93,101.22,100.83,100.9,174014.0,82.7678,83.0057,82.6858,82.7432,174014.0
2020-08-04 09:30:00,100.59,101.58,100.59,100.85,46344.0,82.489,83.3009,82.489,82.7022,46344.0
2020-08-04 09:40:00,100.86,101.18,100.75,100.87,27908.0,82.7104,82.9729,82.6202,82.7186,27908.0
2020-08-04 09:50:00,100.88,101.22,100.82,100.84,16117.0,82.7268,83.0057,82.6776,82.694,16117.0
2020-08-04 10:00:00,100.84,101.13,100.71,101.01,17012.0,82.694,82.9318,82.5874,82.8334,17012.0
2020-08-04 10:10:00,101.0,101.35,100.92,101.0,30561.0,82.8252,83.1123,82.7596,82.8252,30561.0
2020-08-04 10:20:00,100.98,101.06,100.82,100.87,14192.0,82.8088,82.8744,82.6776,82.7186,14192.0
2020-08-04 10:30:00,100.84,100.86,100.56,100.84,12774.0,82.694,82.7104,82.4644,82.694,12774.0
2020-08-04 10:40:00,100.86,101.08,100.83,101.05,11373.0,82.7104,82.8908,82.6858,82.8662,11373.0
2020-08-04 10:50:00,101.05,101.29,101.04,101.13,11522.0,82.8662,83.0631,82.858,82.9318,11522.0
2020-08-04 11:00:00,101.14,101.14,100.91,100.97,16335.0,82.9401,82.9401,82.7514,82.8006,16335.0
2020-08-04 11:10:00,100.97,101.09,100.9,100.95,13667.0,82.8006,82.899,82.7432,82.7842,13667.0
2020-08-04 11:20:00,100.95,100.99,100.76,100.95,12863.0,82.7842,82.817,82.6284,82.7842,12863.0
2020-08-04 11:30:00,100.91,100.96,100.82,100.85,14036.0,82.7514,82.7924,82.6776,82.7022,14036.0
2020-08-04 11:40:00,100.83,100.88,100.53,100.54,13727.0,82.6858,82.7268,82.4398,82.448,13727.0
2020-08-04 11:50:00,100.59,100.87,100.58,100.7,10054.0,82.489,82.7186,82.4808,82.5792,10054.0
2020-08-04 12:00:00,100.7,100.7,100.41,100.48,16473.0,82.5792,82.5792,82.3414,82.3988,16473.0
2020-08-04 12:10:00,100.49,100.54,100.29,100.37,14796.0,82.407,82.448,82.243,82.3086,14796.0
2020-08-04 12:20:00,100.38,100.62,100.33,100.62,9451.0,82.3168,82.5136,82.2758,82.5136,9451.0
2020-08-04 12:30:00,100.62,100.62,100.39,100.4,9686.0,82.5136,82.5136,82.325,82.3332,9686.0
2020-08-04 12:40:00,100.35,100.35,100.14,100.17,13654.0,82.2922,82.2922,82.12,82.1446,13654.0
2020-08-04 12:50:00,100.18,100.32,100.12,100.21,18195.0,82.1528,82.2676,82.1036,82.1774,18195.0
2020-08-04 13:00:00,100.23,100.38,100.11,100.25,21005.0,82.1938,82.3168,82.0954,82.2102,21005.0
2020-08-04 13:10:00,100.24,100.59,100.24,100.54,9549.0,82.202,82.489,82.202,82.448,9549.0
2020-08-04 13:20:00,100.55,100.61,100.39,100.4,13739.0,82.4562,82.5054,82.325,82.3332,13739.0
2020-08-04 13:30:00,100.4,100.4,100.11,100.25,35530.0,82.3332,82.3332,82.0954,82.2102,35530.0
2020-08-04 13:40:00,100.25,100.56,100.23,100.3,11256.0,82.2102,82.4644,82.1938,82.2512,11256.0
2020-08-04 13:50:00,100.3,100.51,100.3,100.51,8309.0,82.2512,82.4234,82.2512,82.4234,8309.0
2020-08-04 14:00:00,100.55,100.55,100.38,100.46,13974.0,82.4562,82.4562,82.3168,82.3824,13974.0
2020-08-04 14:10:00,100.45,100.46,100.28,100.35,13352.0,82.3742,82.3824,82.2348,82.2922,13352.0
2020-08-04 14:20:00,100.33,100.36,100.06,100.1,22177.0,82.2758,82.3004,82.0544,82.0872,22177.0
2020-08-04 14:30:00,100.07,100.08,99.86,99.88,30031.0,82.0626,82.0708,81.8904,81.9068,30031.0
2020-08-04 14:40:00,99.86,100.13,99.85,100.13,15216.0,81.8904,82.1118,81.8822,82.1118,15216.0
2020-08-04 14:50:00,100.13,100.32,100.12,100.3,20782.0,82.1118,82.2676,82.1036,82.2512,20782.0
2020-08-04 15:00:00,100.3,100.33,100.23,100.27,16532.0,82.2512,82.2758,82.1938,82.2266,16532.0
2020-08-04 15:10:00,100.27,100.36,100.21,100.35,19076.0,82.2266,82.3004,82.1774,82.2922,19076.0
2020-08-04 15:20:00,100.37,100.55,100.36,100.38,21886.0,82.3086,82.4562,82.3004,82.3168,21886.0
2020-08-04 15:30:00,100.38,100.5,100.21,100.48,39102.0,82.3168,82.4152,82.1774,82.3988,39102.0
2020-08-04 15:40:00,100.49,100.49,100.34,100.48,59838.0,82.407,82.407,82.284,82.3988,59838.0
2020-08-04 15:50:00,100.47,100.54,100.36,100.54,148671.0,82.3906,82.448,82.3004,82.448,148671.0
2020-08-05 09:30:00,101.42,101.48,100.8,100.82,35689.0,83.1697,83.2189,82.6612,82.6776,35689.0
2020-08-05 09:40:00,100.74,100.74,100.21,100.41,19125.0,82.612,82.612,82.1774,82.3414,19125.0
2020-08-05 09:50:00,100.39,100.64,100.1,100.58,15825.0,82.325,82.53,82.0872,82.4808,15825.0
2020-08-05 10:00:00,100.66,100.76,100.53,100.59,16212.0,82.5464,82.6284,82.4398,82.489,16212.0
2020-08-05 10:10:00,100.59,100.68,100.34,100.4,18660.0,82.489,82.5628,82.284,82.3332,18660.0
2020-08-05 10:20:00,100.45,100.55,100.33,100.46,23241.0,82.3742,82.4562,82.2758,82.3824,23241.0
2020-08-05 10:30:00,100.42,100.47,100.27,100.31,9059.0,82.3496,82.3906,82.2266,82.2594,9059.0
2020-08-05 10:40:00,100.3,100.49,100.3,100.42,18693.0,82.2512,82.407,82.2512,82.3496,18693.0
2020-08-05 10:50:00,100.4,100.53,100.33,100.41,14185.0,82.3332,82.4398,82.2758,82.3414,14185.0
2020-08-05 11:00:00,100.45,100.6,100.45,100.58,16297.0,82.3742,82.4972,82.3742,82.4808,16297.0
2020-08-05 11:10:00,100.61,100.61,100.29,100.41,14673.0,82.5054,82.5054,82.243,82.3414,14673.0
2020-08-05 11:20:00,100.46,100.49,100.24,100.33,18988.0,82.3824,82.407,82.202,82.2758,18988.0
2020-08-05 11:30:00,100.34,100.41,100.28,100.31,13155.0,82.284,82.3414,82.2348,82.2594,13155.0
2020-08-05 11:40:00,100.31,100.35,100.06,100.23,15230.0,82.2594,82.2922,82.0544,82.1938,15230.0
2020-08-05 11:50:00,100.22,100.49,100.13,100.41,44539.0,82.1856,82.407,82.1118,82.3414,44539.0
2020-08-05 12:00:00,100.36,100.36,99.98,100.02,11398.0,82.3004,82.3004,81.9888,82.0216,11398.0
2020-08-05 12:10:00,100.02,100.44,100.0,100.19,77563.0,82.0216,82.366,82.0052,82.161,77563.0
2020-08-05 12:20:00,100.19,100.3,99.96,99.98,68606.0,82.161,82.2512,81.9724,81.9888,68606.0
2020-08-05 12:30:00,99.98,100.28,99.93,100.28,12756.0,81.9888,82.2348,81.9478,82.2348,12756.0
2020-08-05 12:40:00,100.26,100.59,100.26,100.56,10976.0,82.2184,82.489,82.2184,82.4644,10976.0
2020-08-05 12:50:00,100.59,100.85,100.46,100.58,70915.0,82.489,82.7022,82.3824,82.4808,70915.0
2020-08-05 13:00:00,100.59,100.82,100.59,100.72,18301.0,82.489,82.6776,82.489,82.5956,18301.0
2020-08-05 13:10:00,100.77,101.0,100.77,100.8,16879.0,82.6366,82.8252,82.6366,82.6612,16879.0
2020-08-05 13:20:00,100.79,100.95,100.72,100.9,13433.0,82.653,82.7842,82.5956,82.7432,13433.0
2020-08-05 13:30:00,100.92,100.94,100.79,100.83,11612.0,82.7596,82.776,82.653,82.6858,11612.0
2020-08-05 13:40:00,100.83,101.09,100.82,101.09,14984.0,82.6858,82.899,82.6776,82.899,14984.0
2020-08-05 13:50:00,101.1,101.2,101.03,101.2,18573.0,82.9072,82.9893,82.8498,82.9893,18573.0
2020-08-05 14:00:00,101.21,101.24,101.1,101.16,24614.0,82.9975,83.0221,82.9072,82.9565,24614.0
2020-08-05 14:10:00,101.13,101.19,101.08,101.19,14774.0,82.9318,82.9811,82.8908,82.9811,14774.0
2020-08-05 14:20:00,101.2,101.39,101.17,101.39,16503.0,82.9893,83.1451,82.9647,83.1451,16503.0
2020-08-05 14:30:00,101.44,101.56,101.37,101.51,17283.0,83.1861,83.2845,83.1287,83.2435,17283.0
2020-08-05 14:40:00,101.49,101.51,101.28,101.42,13325.0,83.2271,83.2435,83.0549,83.1697,13325.0
2020-08-05 14:50:00,101.45,101.6,101.41,101.53,18915.0,83.1943,83.3173,83.1615,83.2599,18915.0
2020-08-05 15:00:00,101.51,101.62,101.36,101.4,17198.0,83.2435,83.3337,83.1205,83.1533,17198.0
2020-08-05 15:10:00,101.37,101.54,101.33,101.49,19869.0,83.1287,83.2681,83.0959,83.2271,19869.0
2020-08-05 15:20:00,101.49,101.59,101.43,101.59,29271.0,83.2271,83.3091,83.1779,83.3091,29271.0
2020-08-05 15:30:00,101.58,101.72,101.51,101.61,39145.0,83.3009,83.4157,83.2435,83.3255,39145.0
2020-08-05 15:40:00,101.61,101.65,101.41,101.47,186632.0,83.3255,83.3583,83.1615,83.2107,186632.0
2020-08-05 15:50:00,101.46,102.04,101.34,101.96,233274.0,83.2025,83.6781,83.1041,83.6125,233274.0
2020-08-06 09:30:00,101.89,101.89,101.1,101.49,24168.0,83.5551,83.5551,82.9072,83.2271,24168.0
2020-08-06 09:40:00,101.41,101.56,101.12,101.3,10524.0,83.1615,83.2845,82.9236,83.0713,10524.0
2020-08-06 09:50:00,101.3,101.98,101.3,101.98,45584.0,83.0713,83.6289,83.0713,83.6289,45584.0
2020-08-06 10:00:00,101.86,101.89,101.66,101.89,32001.0,83.5305,83.5551,83.3665,83.5551,32001.0
2020-08-06 10:10:00,101.91,101.93,101.31,101.49,52914.0,83.5715,83.5879,83.0795,83.2271,52914.0
2020-08-06 10:20:00,101.49,102.0,101.48,101.95,16787.0,83.2271,83.6453,83.2189,83.6043,16787.0
2020-08-06 10:30:00,101.95,102.07,101.44,101.44,31944.0,83.6043,83.7027,83.1861,83.1861,31944.0
2020-08-06 10:40:00,101.34,101.38,101.08,101.08,6051.0,83.1041,83.1369,82.8908,82.8908,6051.0
2020-08-06 10:50:00,101.08,101.53,100.94,101.46,12858.0,82.8908,83.2599,82.776,83.2025,12858.0
2020-08-06 11:00:00,101.45,101.56,101.28,101.48,17763.0,83.1943,83.2845,83.0549,83.2189,17763.0
2020-08-06 11:10:00,101.48,101.49,101.26,101.35,8401.0,83.2189,83.2271,83.0385,83.1123,8401.0
2020-08-06 11:20:00,101.34,101.44,101.18,101.18,7523.0,83.1041,83.1861,82.9729,82.9729,7523.0
2020-08-06 11:30:00,101.22,101.33,101.07,101.09,5013.0,83.0057,83.0959,82.8826,82.899,5013.0
2020-08-06 11:40:00,101.1,101.1,100.97,100.98,7603.0,82.9072,82.9072,82.8006,82.8088,7603.0
2020-08-06 11:50:00,100.98,101.05,100.84,100.89,8663.0,82.8088,82.8662,82.694,82.735,8663.0
2020-08-06 12:00:00,100.91,100.94,100.83,100.91,7062.0,82.7514,82.776,82.6858,82.7514,7062.0
2020-08-06 12:10:00,100.93,100.93,100.73,100.76,8486.0,82.7678,82.7678,82.6038,82.6284,8486.0
2020-08-06 12:20:00,100.76,100.88,100.76,100.78,11079.0,82.6284,82.7268,82.6284,82.6448,11079.0
2020-08-06 12:30:00,100.77,100.95,100.74,100.77,7798.0,82.6366,82.7842,82.612,82.6366,7798.0
2020-08-06 12:40:00,100.77,100.98,100.62,100.97,22262.0,82.6366,82.8088,82.5136,82.8006,22262.0
2020-08-06 12:50:00,100.96,101.09,100.85,101.09,18165.0,82.7924,82.899,82.7022,82.899,18165.0
2020-08-06 13:00:00,101.08,101.08,100.79,100.82,50576.0,82.8908,82.8908,82.653,82.6776,50576.0
2020-08-06 13:10:00,100.83,101.08,100.8,101.08,27385.0,82.6858,82.8908,82.6612,82.8908,27385.0
2020-08-06 13:20:00,101.13,101.3,101.13,101.29,5996.0,82.9318,83.0713,82.9318,83.0631,5996.0
2020-08-06 13:30:00,101.32,101.6,101.31,101.59,28351.0,83.0877,83.3173,83.0795,83.3091,28351.0
2020-08-06 13:40:00,101.61,101.84,101.55,101.83,40446.0,83.3255,83.5141,83.2763,83.5059,40446.0
2020-08-06 13:50:00,101.83,102.05,101.81,101.96,32342.0,83.5059,83.6863,83.4895,83.6125,32342.0
2020-08-06 14:00:00,101.95,102.07,101.76,101.89,15610.0,83.6043,83.7027,83.4485,83.5551,15610.0
2020-08-06 14:10:00,101.88,102.16,101.87,102.13,22527.0,83.5469,83.7765,83.5387,83.7519,22527.0
2020-08-06 14:20:00,102.14,102.45,102.08,102.36,77849.0,83.7601,84.0143,83.7109,83.9405,77849.0
2020-08-06 14:30:00,102.32,102.5,102.32,102.42,19507.0,83.9077,84.0553,83.9077,83.9897,19507.0
2020-08-06 14:40:00,102.41,102.52,102.39,102.43,13060.0,83.9815,84.0717,83.9651,83.9979,13060.0
2020-08-06 14:50:00,102.43,102.53,102.41,102.46,27022.0,83.9979,84.0799,83.9815,84.0225,27022.0
2020-08-06 15:00:00,102.45,102.52,102.36,102.39,36261.0,84.0143,84.0717,83.9405,83.9651,36261.0
2020-08-06 15:10:00,102.38,102.43,102.12,102.3,47774.0,83.9569,83.9979,83.7437,83.8913,47774.0
2020-08-06 15:20:00,102.29,102.3,102.13,102.2,53101.0,83.8831,83.8913,83.7519,83.8093,53101.0
2020-08-06 15:30:00,102.18,102.57,102.18,102.5,53212.0,83.7929,84.1127,83.7929,84.0553,53212.0
2020-08-06 15:40:00,102.5,102.53,102.36,102.42,51822.0,84.0553,84.0799,83.9405,83.9897,51822.0
2020-08-06 15:50:00,102.43,102.79,102.41,102.75,259540.0,83.9979,84.2931,83.9815,84.2603,259540.0
2020-08-07 09:30:00,102.88,103.34,102.65,103.11,55542.0,84.3669,84.7442,84.1783,84.5556,55542.0
2020-08-07 09:40:00,103.12,103.72,103.06,103.68,16230.0,84.5638,85.0558,84.5145,85.023,16230.0
2020-08-07 09:50:00,103.63,103.67,103.04,103.04,16300.0,84.982,85.0148,84.4981,84.4981,16300.0
2020-08-07 10:00:00,103.16,103.4,103.15,103.24,22089.0,84.5966,84.7934,84.5884,84.6622,22089.0
2020-08-07 10:10:00,103.21,103.53,103.21,103.33,43272.0,84.6376,84.9,84.6376,84.736,43272.0
2020-08-07 10:20:00,103.26,103.29,102.91,102.98,20456.0,84.6786,84.7032,84.3915,84.4489,20456.0
2020-08-07 10:30:00,103.05,103.17,103.05,103.13,12838.0,84.5063,84.6048,84.5063,84.572,12838.0
2020-08-07 10:40:00,103.12,103.2,103.0,103.1,20359.0,84.5638,84.6294,84.4653,84.5474,20359.0
2020-08-07 10:50:00,103.09,103.2,103.07,103.16,15731.0,84.5392,84.6294,84.5228,84.5966,15731.0
2020-08-07 11:00:00,103.2,103.37,103.17,103.27,20507.0,84.6294,84.7688,84.6048,84.6868,20507.0
2020-08-07 11:10:00,103.28,103.31,102.65,102.66,100038.0,84.695,84.7196,84.1783,84.1865,100038.0
2020-08-07 11:20:00,102.72,102.79,102.34,102.35,70615.0,84.2357,84.2931,83.9241,83.9323,70615.0
2020-08-07 11:30:00,102.33,102.96,102.33,102.96,144831.0,83.9159,84.4325,83.9159,84.4325,144831.0
2020-08-07 11:40:00,102.96,103.05,102.85,102.86,48388.0,84.4325,84.5063,84.3423,84.3505,48388.0
2020-08-07 11:50:00,102.81,102.87,102.45,102.55,23059.0,84.3095,84.3587,84.0143,84.0963,23059.0
2020-08-07 12:00:00,102.52,102.54,102.32,102.36,40713.0,84.0717,84.0881,83.9077,83.9405,40713.0
2020-08-07 12:10:00,102.37,102.7,102.34,102.59,21287.0,83.9487,84.2193,83.9241,84.1291,21287.0
2020-08-07 12:20:00,102.59,102.98,102.47,102.93,17261.0,84.1291,84.4489,84.0307,84.4079,17261.0
2020-08-07 12:30:00,102.93,103.01,102.84,103.01,18310.0,84.4079,84.4735,84.3341,84.4735,18310.0
2020-08-07 12:40:00,103.01,103.21,102.96,103.13,17687.0,84.4735,84.6376,84.4325,84.572,17687.0
2020-08-07 12:50:00,103.11,103.12,102.72,102.77,18804.0,84.5556,84.5638,84.2357,84.2767,18804.0
2020-08-07 13:00:00,102.77,102.82,102.63,102.68,20589.0,84.2767,84.3177,84.1619,84.2029,20589.0
2020-08-07 13:10:00,102.65,102.65,102.3,102.42,54908.0,84.1783,84.1783,83.8913,83.9897,54908.0
2020-08-07 13:20:00,102.44,102.48,102.25,102.45,24502.0,84.0061,84.0389,83.8503,84.0143,24502.0
2020-08-07 13:30:00,102.42,102.53,102.36,102.44,28044.0,83.9897,84.0799,83.9405,84.0061,28044.0
2020-08-07 13:40:00,102.42,102.44,102.21,102.21,17375.0,83.9897,84.0061,83.8175,83.8175,17375.0
2020-08-07 13:50:00,102.22,102.37,102.19,102.22,12622.0,83.8257,83.9487,83.8011,83.8257,12622.0
2020-08-07 14:00:00,102.23,102.48,102.06,102.14,16465.0,83.8339,84.0389,83.6945,83.7601,16465.0
2020-08-07 14:10:00,102.17,102.29,102.05,102.05,25308.0,83.7847,83.8831,83.6863,83.6863,25308.0
2020-08-07 14:20:00,102.07,102.14,101.91,102.13,11325.0,83.7027,83.7601,83.5715,83.7519,11325.0
2020-08-07 14:30:00,102.13,102.36,102.05,102.13,19966.0,83.7519,83.9405,83.6863,83.7519,19966.0
2020-08-07 14:40:00,102.14,102.21,102.03,102.1,13620.0,83.7601,83.8175,83.6699,83.7273,13620.0
2020-08-07 14:50:00,102.08,102.27,102.04,102.23,14452.0,83.7109,83.8667,83.6781,83.8339,14452.0
2020-08-07 15:00:00,102.23,102.3,102.18,102.24,21617.0,83.8339,83.8913,83.7929,83.8421,21617.0
2020-08-07 15:10:00,102.25,102.43,102.02,102.43,33510.0,83.8503,83.9979,83.6617,83.9979,33510.0
2020-08-07 15:20:00,102.4,102.45,102.24,102.26,24704.0,83.9733,84.0143,83.8421,83.8585,24704.0
2020-08-07 15:30:00,102.28,102.59,102.27,102.48,43216.0,83.8749,84.1291,83.8667,84.0389,43216.0
2020-08-07 15:40:00,102.48,102.66,102.39,102.65,75523.0,84.0389,84.1865,83.9651,84.1783,75523.0
2020-08-07 15:50:00,102.66,102.92,102.53,102.9,105707.0,84.1865,84.3997,84.0799,84.3833,105707.0
2020-08-10 09:30:00,103.76,103.85,102.9,103.76,65298.0,85.0886,85.1624,84.3833,85.0886,65298.0
2020-08-10 09:40:00,103.73,104.06,103.59,103.71,57545.0,85.064,85.3346,84.9492,85.0476,57545.0
2020-08-10 09:50:00,103.74,104.4,103.69,104.22,43689.0,85.0722,85.6134,85.0312,85.4658,43689.0
2020-08-10 10:00:00,104.22,104.23,103.27,103.46,23708.0,85.4658,85.474,84.6868,84.8426,23708.0
2020-08-10 10:10:00,103.53,103.85,103.53,103.72,19357.0,84.9,85.1624,84.9,85.0558,19357.0
2020-08-10 10:20:00,103.67,103.71,103.38,103.7,7996.0,85.0148,85.0476,84.777,85.0394,7996.0
2020-08-10 10:30:00,103.69,104.34,103.69,104.34,25148.0,85.0312,85.5642,85.0312,85.5642,25148.0
2020-08-10 10:40:00,104.27,104.28,103.84,103.96,19380.0,85.5068,85.515,85.1542,85.2526,19380.0
2020-08-10 10:50:00,103.89,103.97,103.57,103.64,14455.0,85.1952,85.2608,84.9328,84.9902,14455.0
2020-08-10 11:00:00,103.64,104.47,103.55,104.47,27578.0,84.9902,85.6708,84.9164,85.6708,27578.0
2020-08-10 11:10:00,104.49,105.04,104.4,104.63,64289.0,85.6872,86.1383,85.6134,85.802,64289.0
2020-08-10 11:20:00,104.58,104.85,104.46,104.64,25978.0,85.761,85.9824,85.6626,85.8102,25978.0
2020-08-10 11:30:00,104.57,104.69,104.49,104.69,13005.0,85.7528,85.8512,85.6872,85.8512,13005.0
2020-08-10 11:40:00,104.7,104.79,104.54,104.68,16554.0,85.8594,85.9332,85.7282,85.843,16554.0
2020-08-10 11:50:00,104.62,104.93,104.62,104.93,9221.0,85.7938,86.048,85.7938,86.048,9221.0
2020-08-10 12:00:00,104.94,104.97,104.84,104.92,11880.0,86.0562,86.0808,85.9742,86.0398,11880.0
2020-08-10 12:10:00,104.93,105.32,104.93,105.27,55338.0,86.048,86.3679,86.048,86.3269,55338.0
2020-08-10 12:20:00,105.29,105.31,105.03,105.03,12387.0,86.3433,86.3597,86.1301,86.1301,12387.0
2020-08-10 12:30:00,105.04,105.39,104.97,105.24,16334.0,86.1383,86.4253,86.0808,86.3023,16334.0
2020-08-10 12:40:00,105.28,105.3,105.06,105.27,20063.0,86.3351,86.3515,86.1547,86.3269,20063.0
2020-08-10 12:50:00,105.23,105.43,105.22,105.39,18852.0,86.2941,86.4581,86.2859,86.4253,18852.0
2020-08-10 13:00:00,105.41,105.42,105.25,105.27,12779.0,86.4417,86.4499,86.3105,86.3269,12779.0
2020-08-10 13:10:00,105.27,105.27,104.8,104.81,16174.0,86.3269,86.3269,85.9414,85.9496,16174.0
2020-08-10 13:20:00,104.81,105.2,104.81,105.11,14765.0,85.9496,86.2695,85.9496,86.1957,14765.0
2020-08-10 13:30:00,105.08,105.35,105.07,105.26,23535.0,86.1711,86.3925,86.1629,86.3187,23535.0
2020-08-10 13:40:00,105.27,105.27,105.01,105.07,14499.0,86.3269,86.3269,86.1137,86.1629,14499.0
2020-08-10 13:50:00,105.1,105.2,105.02,105.1,17263.0,86.1875,86.2695,86.1219,86.1875,17263.0
2020-08-10 14:00:00,105.1,105.31,105.1,105.24,18988.0,86.1875,86.3597,86.1875,86.3023,18988.0
2020-08-10 14:10:00,105.22,105.22,105.07,105.1,19904.0,86.2859,86.2859,86.1629,86.1875,19904.0
2020-08-10 14:20:00,105.08,105.13,104.78,105.0,34739.0,86.1711,86.2121,85.925,86.1055,34739.0
2020-08-10 14:30:00,105.02,105.21,104.67,104.74,29146.0,86.1219,86.2777,85.8348,85.8922,29146.0
2020-08-10 14:40:00,104.69,104.74,104.37,104.48,43693.0,85.8512,85.8922,85.5888,85.679,43693.0
2020-08-10 14:50:00,104.51,104.54,104.23,104.3,64894.0,85.7036,85.7282,85.474,85.5314,64894.0
2020-08-10 15:00:00,104.33,104.87,104.33,104.49,38841.0,85.556,85.9988,85.556,85.6872,38841.0
2020-08-10 15:10:00,104.53,104.63,104.48,104.52,22951.0,85.72,85.802,85.679,85.7118,22951.0
2020-08-10 15:20:00,104.53,104.58,104.38,104.44,21949.0,85.72,85.761,85.597,85.6462,21949.0
2020-08-10 15:30:00,104.42,104.75,104.42,104.7,42075.0,85.6298,85.9004,85.6298,85.8594,42075.0
2020-08-10 15:40:00,104.7,104.71,104.1,104.16,95796.0,85.8594,85.8676,85.3674,85.4166,95796.0
2020-08-10 15:50:00,104.16,104.35,104.0,104.19,178544.0,85.4166,85.5724,85.2854,85.4412,178544.0
2020-08-11 09:30:00,105.0,105.43,104.46,105.29,56757.0,86.1055,86.4581,85.6626,86.3433,56757.0
2020-08-11 09:40:00,105.33,105.59,104.86,105.26,25871.0,86.3761,86.5893,85.9906,86.3187,25871.0
2020-08-11 09:50:00,105.16,105.43,104.13,104.13,62721.0,86.2367,86.4581,85.392,85.392,62721.0
2020-08-11 10:00:00,104.17,104.17,103.72,104.0,34943.0,85.4248,85.4248,85.0558,85.2854,34943.0
2020-08-11 10:10:00,104.09,104.5,103.75,104.5,16297.0,85.3592,85.6954,85.0804,85.6954,16297.0
2020-08-11 10:20:00,104.48,104.48,104.1,104.39,10977.0,85.679,85.679,85.3674,85.6052,10977.0
2020-08-11 10:30:00,104.41,104.5,104.07,104.34,14758.0,85.6216,85.6954,85.3428,85.5642,14758.0
2020-08-11 10:40:00,104.31,104.43,104.1,104.17,30386.0,85.5396,85.638,85.3674,85.4248,30386.0
2020-08-11 10:50:00,104.18,104.24,104.1,104.19,32672.0,85.433,85.4822,85.3674,85.4412,32672.0
2020-08-11 11:00:00,104.19,104.65,104.07,104.65,15059.0,85.4412,85.8184,85.3428,85.8184,15059.0
2020-08-11 11:10:00,104.65,104.81,104.61,104.74,15705.0,85.8184,85.9496,85.7856,85.8922,15705.0
2020-08-11 11:20:00,104.76,104.91,104.66,104.91,24785.0,85.9086,86.0316,85.8266,86.0316,24785.0
2020-08-11 11:30:00,104.94,104.94,104.63,104.67,24123.0,86.0562,86.0562,85.802,85.8348,24123.0
2020-08-11 11:40:00,104.65,104.7,104.53,104.56,9880.0,85.8184,85.8594,85.72,85.7446,9880.0
2020-08-11 11:50:00,104.58,104.7,104.54,104.67,7886.0,85.761,85.8594,85.7282,85.8348,7886.0
2020-08-11 12:00:00,104.68,104.83,104.59,104.68,77915.0,85.843,85.966,85.7692,85.843,77915.0
2020-08-11 12:10:00,104.68,105.14,104.68,105.1,19260.0,85.843,86.2203,85.843,86.1875,19260.0
2020-08-11 12:20:00,105.12,105.16,105.01,105.12,15660.0,86.2039,86.2367,86.1137,86.2039,15660.0
2020-08-11 12:30:00,105.11,105.18,104.98,105.16,7751.0,86.1957,86.2531,86.089,86.2367,7751.0
2020-08-11 12:40:00,105.18,105.27,105.1,105.1,8501.0,86.2531,86.3269,86.1875,86.1875,8501.0
2020-08-11 12:50:00,105.04,105.13,104.88,105.02,6265.0,86.1383,86.2121,86.007,86.1219,6265.0
2020-08-11 13:00:00,105.0,105.13,104.98,105.1,6600.0,86.1055,86.2121,86.089,86.1875,6600.0
2020-08-11 13:10:00,105.12,105.17,104.95,105.09,6996.0,86.2039,86.2449,86.0644,86.1793,6996.0
2020-08-11 13:20:00,105.08,105.4,105.06,105.33,9202.0,86.1711,86.4335,86.1547,86.3761,9202.0
2020-08-11 13:30:00,105.33,105.4,105.28,105.28,38945.0,86.3761,86.4335,86.3351,86.3351,38945.0
2020-08-11 13:40:00,105.28,105.28,104.93,104.97,7628.0,86.3351,86.3351,86.048,86.0808,7628.0
2020-08-11 13:50:00,104.98,105.18,104.94,105.18,27671.0,86.089,86.2531,86.0562,86.2531,27671.0
2020-08-11 14:00:00,105.19,105.22,105.07,105.14,10345.0,86.2613,86.2859,86.1629,86.2203,10345.0
2020-08-11 14:10:00,105.14,105.15,104.86,104.97,11485.0,86.2203,86.2285,85.9906,86.0808,11485.0
2020-08-11 14:20:00,104.93,105.02,104.88,104.92,9990.0,86.048,86.1219,86.007,86.0398,9990.0
2020-08-11 14:30:00,104.94,105.02,104.81,104.93,9843.0,86.0562,86.1219,85.9496,86.048,9843.0
2020-08-11 14:40:00,104.96,105.03,104.79,104.88,10136.0,86.0726,86.1301,85.9332,86.007,10136.0
2020-08-11 14:50:00,104.91,105.18,104.82,105.12,7992.0,86.0316,86.2531,85.9578,86.2039,7992.0
2020-08-11 15:00:00,105.13,105.17,104.91,104.96,13151.0,86.2121,86.2449,86.0316,86.0726,13151.0
2020-08-11 15:10:00,104.89,105.09,104.32,104.44,34801.0,86.0152,86.1793,85.5478,85.6462,34801.0
2020-08-11 15:20:00,104.44,104.6,104.29,104.59,32656.0,85.6462,85.7774,85.5232,85.7692,32656.0
2020-08-11 15:30:00,104.6,104.6,104.1,104.27,51030.0,85.7774,85.7774,85.3674,85.5068,51030.0
2020-08-11 15:40:00,104.3,104.3,103.87,104.17,80462.0,85.5314,85.5314,85.1788,85.4248,80462.0
2020-08-11 15:50:00,104.17,104.21,103.84,104.12,115110.0,85.4248,85.4576,85.1542,85.3838,115110.0
2020-08-12 09:30:00,104.56,104.95,104.11,104.22,38207.0,85.7446,86.0644,85.3756,85.4658,38207.0
2020-08-12 09:40:00,104.18,104.54,104.1,104.41,6982.0,85.433,85.7282,85.3674,85.6216,6982.0
2020-08-12 09:50:00,104.47,104.75,104.22,104.24,31323.0,85.6708,85.9004,85.4658,85.4822,31323.0
2020-08-12 10:00:00,104.24,104.45,104.19,104.41,11251.0,85.4822,85.6544,85.4412,85.6216,11251.0
2020-08-12 10:10:00,104.38,104.68,104.31,104.68,19505.0,85.597,85.843,85.5396,85.843,19505.0
2020-08-12 10:20:00,104.66,104.71,104.54,104.56,9810.0,85.8266,85.8676,85.7282,85.7446,9810.0
2020-08-12 10:30:00,104.6,104.9,104.51,104.69,54620.0,85.7774,86.0234,85.7036,85.8512,54620.0
2020-08-12 10:40:00,104.78,104.91,104.67,104.74,53695.0,85.925,86.0316,85.8348,85.8922,53695.0
2020-08-12 10:50:00,104.8,105.02,104.69,104.97,23223.0,85.9414,86.1219,85.8512,86.0808,23223.0
2020-08-12 11:00:00,104.95,105.2,104.9,105.2,23787.0,86.0644,86.2695,86.0234,86.2695,23787.0
2020-08-12 11:10:00,105.19,105.24,104.83,104.93,13468.0,86.2613,86.3023,85.966,86.048,13468.0
2020-08-12 11:20:00,104.87,105.05,104.83,104.87,24616.0,85.9988,86.1465,85.966,85.9988,24616.0
2020-08-12 11:30:00,104.92,105.12,104.77,104.97,27213.0,86.0398,86.2039,85.9168,86.0808,27213.0
2020-08-12 11:40:00,104.92,104.93,104.61,104.64,8652.0,86.0398,86.048,85.7856,85.8102,8652.0
2020-08-12 11:50:00,104.64,104.77,104.55,104.65,10794.0,85.8102,85.9168,85.7364,85.8184,10794.0
2020-08-12 12:00:00,104.61,104.8,104.6,104.71,9056.0,85.7856,85.9414,85.7774,85.8676,9056.0
2020-08-12 12:10:00,104.75,105.03,104.72,105.01,11305.0,85.9004,86.1301,85.8758,86.1137,11305.0
2020-08-12 12:20:00,105.0,105.05,104.91,104.95,15819.0,86.1055,86.1465,86.0316,86.0644,15819.0
2020-08-12 12:30:00,104.97,105.24,104.94,105.22,8819.0,86.0808,86.3023,86.0562,86.2859,8819.0
2020-08-12 12:40:00,105.24,105.54,105.24,105.4,23947.0,86.3023,86.5483,86.3023,86.4335,23947.0
2020-08-12 12:50:00,105.41,105.48,105.02,105.03,12270.0,86.4417,86.4991,86.1219,86.1301,12270.0
2020-08-12 13:00:00,105.1,105.13,104.93,104.93,14951.0,86.1875,86.2121,86.048,86.048,14951.0
2020-08-12 13:10:00,104.93,104.94,104.66,104.74,18119.0,86.048,86.0562,85.8266,85.8922,18119.0
2020-08-12 13:20:00,104.74,104.77,104.52,104.58,14788.0,85.8922,85.9168,85.7118,85.761,14788.0
2020-08-12 13:30:00,104.61,104.89,104.61,104.88,16601.0,85.7856,86.0152,85.7856,86.007,16601.0
2020-08-12 13:40:00,104.89,104.99,104.75,104.98,12618.0,86.0152,86.0973,85.9004,86.089,12618.0
2020-08-12 13:50:00,104.99,105.08,104.95,105.04,8258.0,86.0973,86.1711,86.0644,86.1383,8258.0
2020-08-12 14:00:00,105.03,105.18,104.99,104.99,7173.0,86.1301,86.2531,86.0973,86.0973,7173.0
2020-08-12 14:10:00,105.04,105.04,104.91,104.96,8233.0,86.1383,86.1383,86.0316,86.0726,8233.0
2020-08-12 14:20:00,104.94,105.02,104.88,104.94,7656.0,86.0562,86.1219,86.007,86.0562,7656.0
2020-08-12 14:30:00,104.96,105.15,104.64,104.64,18854.0,86.0726,86.2285,85.8102,85.8102,18854.0
2020-08-12 14:40:00,104.68,104.82,104.67,104.82,11904.0,85.843,85.9578,85.8348,85.9578,11904.0
2020-08-12 14:50:00,104.76,104.88,104.58,104.62,12654.0,85.9086,86.007,85.761,85.7938,12654.0
2020-08-12 15:00:00,104.61,104.67,104.36,104.42,16055.0,85.7856,85.8348,85.5806,85.6298,16055.0
2020-08-12 15:10:00,104.4,104.73,104.35,104.73,26965.0,85.6134,85.884,85.5724,85.884,26965.0
2020-08-12 15:20:00,104.73,104.92,104.65,104.88,17839.0,85.884,86.0398,85.8184,86.007,17839.0
2020-08-12 15:30:00,104.89,104.89,104.55,104.8,19660.0,86.0152,86.0152,85.7364,85.9414,19660.0
2020-08-12 15:40:00,104.81,105.09,104.79,104.92,33832.0,85.9496,86.1793,85.9332,86.0398,33832.0
2020-08-12 15:50:00,105.0,105.07,104.77,105.01,78719.0,86.1055,86.1629,85.9168,86.1137,78719.0
2020-08-13 09:30:00,105.58,107.16,105.5,106.71,142435.0,86.5811,87.8768,86.5155,87.5077,142435.0
2020-08-13 09:40:00,106.64,106.69,106.02,106.28,36139.0,87.4503,87.4913,86.9419,87.1551,36139.0
2020-08-13 09:50:00,106.28,106.64,106.18,106.54,26055.0,87.1551,87.4503,87.0731,87.3683,26055.0
2020-08-13 10:00:00,106.59,106.64,106.34,106.34,19402.0,87.4093,87.4503,87.2043,87.2043,19402.0
2020-08-13 10:10:00,106.31,106.5,106.19,106.37,18490.0,87.1797,87.3355,87.0813,87.2289,18490.0
2020-08-13 10:20:00,106.36,106.39,106.08,106.19,14849.0,87.2207,87.2453,86.9911,87.0813,14849.0
2020-08-13 10:30:00,106.14,106.95,106.12,106.75,42929.0,87.0403,87.7046,87.0239,87.5405,42929.0
2020-08-13 10:40:00,106.78,106.92,106.69,106.77,13563.0,87.5651,87.68,87.4913,87.5569,13563.0
2020-08-13 10:50:00,106.76,106.84,106.52,106.84,14665.0,87.5487,87.6143,87.3519,87.6143,14665.0
2020-08-13 11:00:00,106.81,107.26,106.81,107.03,30739.0,87.5897,87.9588,87.5897,87.7702,30739.0
2020-08-13 11:10:00,107.03,107.23,106.93,107.2,23030.0,87.7702,87.9342,87.6882,87.9096,23030.0
2020-08-13 11:20:00,107.16,107.16,106.88,106.99,28728.0,87.8768,87.8768,87.6471,87.7374,28728.0
2020-08-13 11:30:00,107.02,107.17,106.84,107.17,17834.0,87.762,87.885,87.6143,87.885,17834.0
2020-08-13 11:40:00,107.17,107.2,107.0,107.13,18570.0,87.885,87.9096,87.7456,87.8522,18570.0
2020-08-13 11:50:00,107.12,107.5,107.05,107.5,35777.0,87.844,88.1556,87.7866,88.1556,35777.0
2020-08-13 12:00:00,107.5,107.67,107.21,107.65,54885.0,88.1556,88.295,87.9178,88.2786,54885.0
2020-08-13 12:10:00,107.65,107.75,107.54,107.57,29059.0,88.2786,88.3606,88.1884,88.213,29059.0
2020-08-13 12:20:00,107.57,107.72,107.5,107.66,18749.0,88.213,88.336,88.1556,88.2868,18749.0
2020-08-13 12:30:00,107.67,108.34,107.65,108.3,216736.0,88.295,88.8444,88.2786,88.8116,216736.0
2020-08-13 12:40:00,108.28,108.36,108.06,108.08,83655.0,88.7952,88.8608,88.6148,88.6312,83655.0
2020-08-13 12:50:00,108.08,108.23,107.97,108.14,36564.0,88.6312,88.7542,88.541,88.6804,36564.0
2020-08-13 13:00:00,108.14,108.26,107.94,107.95,27151.0,88.6804,88.7788,88.5164,88.5246,27151.0
2020-08-13 13:10:00,107.98,108.43,107.96,108.42,30797.0,88.5492,88.9182,88.5328,88.91,30797.0
2020-08-13 13:20:00,108.37,108.44,108.21,108.3,29655.0,88.869,88.9264,88.7378,88.8116,29655.0
2020-08-13 13:30:00,108.32,108.37,107.86,107.9,30967.0,88.828,88.869,88.4508,88.4836,30967.0
2020-08-13 13:40:00,107.89,108.3,107.88,108.25,20434.0,88.4754,88.8116,88.4672,88.7706,20434.0
2020-08-13 13:50:00,108.25,108.35,108.19,108.26,48418.0,88.7706,88.8526,88.7214,88.7788,48418.0
2020-08-13 14:00:00,108.29,108.41,108.16,108.19,44462.0,88.8034,88.9018,88.6968,88.7214,44462.0
2020-08-13 14:10:00,108.18,108.26,108.02,108.09,21070.0,88.7132,88.7788,88.582,88.6394,21070.0
2020-08-13 14:20:00,108.1,108.32,107.83,108.23,35874.0,88.6476,88.828,88.4262,88.7542,35874.0
2020-08-13 14:30:00,108.24,108.27,107.7,107.78,44787.0,88.7624,88.787,88.3196,88.3852,44787.0
2020-08-13 14:40:00,107.76,108.05,107.75,107.77,29686.0,88.3688,88.6066,88.3606,88.377,29686.0
2020-08-13 14:50:00,107.74,107.76,107.29,107.59,34063.0,88.3524,88.3688,87.9834,88.2294,34063.0
2020-08-13 15:00:00,107.59,107.79,107.36,107.74,31759.0,88.2294,88.3934,88.0408,88.3524,31759.0
2020-08-13 15:10:00,107.7,107.84,107.57,107.75,30046.0,88.3196,88.4344,88.213,88.3606,30046.0
2020-08-13 15:20:00,107.78,107.81,107.65,107.68,34746.0,88.3852,88.4098,88.2786,88.3032,34746.0
2020-08-13 15:30:00,107.7,107.81,107.53,107.77,41037.0,88.3196,88.4098,88.1802,88.377,41037.0
2020-08-13 15:40:00,107.75,108.01,107.69,107.73,73739.0,88.3606,88.5738,88.3114,88.3442,73739.0
2020-08-13 15:50:00,107.72,107.98,107.66,107.98,206110.0,88.336,88.5492,88.2868,88.5492,206110.0
2020-08-14 09:30:00,108.34,108.84,108.0,108.61,77560.0,88.8444,89.2544,88.5656,89.0658,77560.0
2020-08-14 09:40:00,108.55,109.11,108.46,108.6,49833.0,89.0166,89.4759,88.9428,89.0576,49833.0
2020-08-14 09:50:00,108.64,109.2,108.33,109.04,47238.0,89.0904,89.5497,88.8362,89.4185,47238.0
2020-08-14 10:00:00,109.02,109.12,108.54,108.8,45671.0,89.4021,89.4841,89.0084,89.2216,45671.0
2020-08-14 10:10:00,108.79,109.63,108.79,109.31,69319.0,89.2134,89.9023,89.2134,89.6399,69319.0
2020-08-14 10:20:00,109.31,109.55,109.02,109.09,79516.0,89.6399,89.8367,89.4021,89.4595,79516.0
2020-08-14 10:30:00,109.14,109.58,109.1,109.55,40958.0,89.5005,89.8613,89.4677,89.8367,40958.0
2020-08-14 10:40:00,109.55,109.7,109.17,109.37,30569.0,89.8367,89.9597,89.5251,89.6891,30569.0
2020-08-14 10:50:00,109.38,109.72,109.3,109.64,33582.0,89.6973,89.9761,89.6317,89.9105,33582.0
2020-08-14 11:00:00,109.65,110.05,109.61,110.05,51124.0,89.9187,90.2467,89.8859,90.2467,51124.0
2020-08-14 11:10:00,110.05,110.32,109.93,110.01,88944.0,90.2467,90.4681,90.1483,90.2139,88944.0
2020-08-14 11:20:00,109.98,110.07,109.35,109.47,202603.0,90.1893,90.2631,89.6727,89.7711,202603.0
2020-08-14 11:30:00,109.44,109.57,109.25,109.37,38335.0,89.7465,89.8531,89.5907,89.6891,38335.0
2020-08-14 11:40:00,109.44,109.54,109.14,109.23,36240.0,89.7465,89.8285,89.5005,89.5743,36240.0
2020-08-14 11:50:00,109.23,109.29,109.06,109.08,23476.0,89.5743,89.6235,89.4349,89.4513,23476.0
2020-08-14 12:00:00,109.09,109.42,109.08,109.31,35013.0,89.4595,89.7301,89.4513,89.6399,35013.0
2020-08-14 12:10:00,109.28,109.61,108.94,109.0,78657.0,89.6153,89.8859,89.3365,89.3857,78657.0
2020-08-14 12:20:00,109.06,109.14,108.89,108.96,39972.0,89.4349,89.5005,89.2955,89.3529,39972.0
2020-08-14 12:30:00,108.97,109.38,108.92,109.38,27455.0,89.3611,89.6973,89.3201,89.6973,27455.0
2020-08-14 12:40:00,109.38,109.54,109.27,109.32,20908.0,89.6973,89.8285,89.6071,89.6481,20908.0
2020-08-14 12:50:00,109.35,109.38,109.09,109.09,18121.0,89.6727,89.6973,89.4595,89.4595,18121.0
2020-08-14 13:00:00,109.08,109.34,109.0,109.11,23568.0,89.4513,89.6645,89.3857,89.4759,23568.0
2020-08-14 13:10:00,109.07,109.24,109.07,109.12,11481.0,89.4431,89.5825,89.4431,89.4841,11481.0
2020-08-14 13:20:00,109.13,109.27,109.1,109.18,10833.0,89.4923,89.6071,89.4677,89.5333,10833.0
2020-08-14 13:30:00,109.2,109.5,109.19,109.5,17559.0,89.5497,89.7957,89.5415,89.7957,17559.0
2020-08-14 13:40:00,109.52,109.58,109.33,109.38,21298.0,89.8121,89.8613,89.6563,89.6973,21298.0
2020-08-14 13:50:00,109.32,109.58,109.32,109.5,15574.0,89.6481,89.8613,89.6481,89.7957,15574.0
2020-08-14 14:00:00,109.49,109.66,109.47,109.55,16659.0,89.7875,89.9269,89.7711,89.8367,16659.0
2020-08-14 14:10:00,109.56,109.73,109.51,109.62,19466.0,89.8449,89.9843,89.8039,89.8941,19466.0
2020-08-14 14:20:00,109.61,109.61,109.37,109.41,17867.0,89.8859,89.8859,89.6891,89.7219,17867.0
2020-08-14 14:30:00,109.42,109.53,109.28,109.5,39627.0,89.7301,89.8203,89.6153,89.7957,39627.0
2020-08-14 14:40:00,109.49,109.67,109.44,109.55,39744.0,89.7875,89.9351,89.7465,89.8367,39744.0
2020-08-14 14:50:00,109.55,109.65,109.44,109.5,28174.0,89.8367,89.9187,89.7465,89.7957,28174.0
2020-08-14 15:00:00,109.5,109.52,109.24,109.28,28068.0,89.7957,89.8121,89.5825,89.6153,28068.0
2020-08-14 15:10:00,109.27,109.3,109.08,109.3,35668.0,89.6071,89.6317,89.4513,89.6317,35668.0
2020-08-14 15:20:00,109.32,109.65,109.3,109.55,44123.0,89.6481,89.9187,89.6317,89.8367,44123.0
2020-08-14 15:30:00,109.54,109.63,109.43,109.44,53386.0,89.8285,89.9023,89.7383,89.7465,53386.0
2020-08-14 15:40:00,109.42,109.73,109.11,109.19,101437.0,89.7301,89.9843,89.4759,89.5415,101437.0
2020-08-14 15:50:00,109.17,109.56,109.15,109.52,184144.0,89.5251,89.8449,89.5087,89.8121,184144.0
2020-08-17 09:30:00,110.99,111.26,109.88,110.04,107497.0,91.0176,91.239,90.1073,90.2385,107497.0
2020-08-17 09:40:00,110.14,110.59,110.07,110.27,48769.0,90.3205,90.6895,90.2631,90.4271,48769.0
2020-08-17 09:50:00,110.27,110.56,110.12,110.37,43773.0,90.4271,90.6649,90.3041,90.5091,43773.0
2020-08-17 10:00:00,110.34,110.59,110.31,110.59,34756.0,90.4845,90.6895,90.4599,90.6895,34756.0
2020-08-17 10:10:00,110.61,110.74,110.35,110.6,27276.0,90.7059,90.8125,90.4927,90.6977,27276.0
2020-08-17 10:20:00,110.6,111.2,110.56,111.08,44971.0,90.6977,91.1898,90.6649,91.0914,44971.0
2020-08-17 10:30:00,111.1,111.39,111.05,111.34,42028.0,91.1078,91.3456,91.0668,91.3046,42028.0
2020-08-17 10:40:00,111.33,111.33,111.0,111.24,60290.0,91.2964,91.2964,91.0258,91.2226,60290.0
2020-08-17 10:50:00,111.23,111.33,110.83,110.86,31694.0,91.2144,91.2964,90.8864,90.911,31694.0
2020-08-17 11:00:00,110.86,110.88,110.54,110.68,43505.0,90.911,90.9274,90.6485,90.7633,43505.0
2020-08-17 11:10:00,110.68,111.1,110.51,111.09,33630.0,90.7633,91.1078,90.6239,91.0996,33630.0
2020-08-17 11:20:00,111.09,111.13,110.83,111.02,29255.0,91.0996,91.1324,90.8864,91.0422,29255.0
2020-08-17 11:30:00,111.0,111.2,110.9,111.05,27149.0,91.0258,91.1898,90.9438,91.0668,27149.0
2020-08-17 11:40:00,111.07,111.09,110.76,110.8,26042.0,91.0832,91.0996,90.8289,90.8618,26042.0
2020-08-17 11:50:00,110.8,110.92,110.68,110.88,29388.0,90.8618,90.9602,90.7633,90.9274,29388.0
2020-08-17 12:00:00,110.88,110.96,110.7,110.7,17802.0,90.9274,90.993,90.7797,90.7797,17802.0
2020-08-17 12:10:00,110.66,110.74,110.58,110.69,13840.0,90.7469,90.8125,90.6813,90.7715,13840.0
2020-08-17 12:20:00,110.7,110.78,110.41,110.43,23892.0,90.7797,90.8454,90.5419,90.5583,23892.0
2020-08-17 12:30:00,110.43,111.18,110.39,111.16,68829.0,90.5583,91.1734,90.5255,91.157,68829.0
2020-08-17 12:40:00,111.17,111.18,110.85,110.85,25682.0,91.1652,91.1734,90.9028,90.9028,25682.0
2020-08-17 12:50:00,110.86,110.98,110.83,110.97,14214.0,90.911,91.0094,90.8864,91.0012,14214.0
2020-08-17 13:00:00,110.98,111.09,110.8,110.84,18743.0,91.0094,91.0996,90.8618,90.8946,18743.0
2020-08-17 13:10:00,110.83,110.98,110.8,110.95,18711.0,90.8864,91.0094,90.8618,90.9848,18711.0
2020-08-17 13:20:00,110.96,110.96,110.71,110.78,18375.0,90.993,90.993,90.7879,90.8454,18375.0
2020-08-17 13:30:00,110.79,110.93,110.7,110.73,23879.0,90.8536,90.9684,90.7797,90.8043,23879.0
2020-08-17 13:40:00,110.73,110.84,110.63,110.63,18713.0,90.8043,90.8946,90.7223,90.7223,18713.0
2020-08-17 13:50:00,110.63,110.74,110.58,110.72,21159.0,90.7223,90.8125,90.6813,90.7961,21159.0
2020-08-17 14:00:00,110.66,110.73,110.52,110.62,19056.0,90.7469,90.8043,90.6321,90.7141,19056.0
2020-08-17 14:10:00,110.63,110.77,110.56,110.65,22926.0,90.7223,90.8372,90.6649,90.7387,22926.0
2020-08-17 14:20:00,110.66,110.73,110.52,110.54,20118.0,90.7469,90.8043,90.6321,90.6485,20118.0
2020-08-17 14:30:00,110.56,111.04,110.51,110.8,87929.0,90.6649,91.0586,90.6239,90.8618,87929.0
2020-08-17 14:40:00,110.81,110.96,110.67,110.77,23070.0,90.87,90.993,90.7551,90.8372,23070.0
2020-08-17 14:50:00,110.76,110.76,110.6,110.72,17775.0,90.8289,90.8289,90.6977,90.7961,17775.0
2020-08-17 15:00:00,110.72,110.77,110.55,110.71,26063.0,90.7961,90.8372,90.6567,90.7879,26063.0
2020-08-17 15:10:00,110.68,110.75,110.58,110.63,28073.0,90.7633,90.8207,90.6813,90.7223,28073.0
2020-08-17 15:20:00,110.63,110.93,110.62,110.84,23098.0,90.7223,90.9684,90.7141,90.8946,23098.0
2020-08-17 15:30:00,110.86,111.0,110.77,110.99,39096.0,90.911,91.0258,90.8372,91.0176,39096.0
2020-08-17 15:40:00,111.0,111.09,110.91,110.97,42337.0,91.0258,91.0996,90.952,91.0012,42337.0
2020-08-17 15:50:00,110.99,111.04,110.68,110.77,155008.0,91.0176,91.0586,90.7633,90.8372,155008.0
2020-08-18 09:30:00,111.89,112.15,110.71,111.34,129615.0,91.7556,91.9688,90.7879,91.3046,129615.0
2020-08-18 09:40:00,111.34,111.35,110.39,110.63,61780.0,91.3046,91.3128,90.5255,90.7223,61780.0
2020-08-18 09:50:00,110.59,110.93,110.32,110.93,70005.0,90.6895,90.9684,90.4681,90.9684,70005.0
2020-08-18 10:00:00,110.92,111.25,110.55,110.85,46856.0,90.9602,91.2308,90.6567,90.9028,46856.0
2020-08-18 10:10:00,110.8,111.14,110.4,111.14,34978.0,90.8618,91.1406,90.5337,91.1406,34978.0
2020-08-18 10:20:00,111.14,111.15,110.92,110.92,20982.0,91.1406,91.1488,90.9602,90.9602,20982.0
2020-08-18 10:30:00,110.82,110.82,110.46,110.63,37019.0,90.8782,90.8782,90.5829,90.7223,37019.0
2020-08-18 10:40:00,110.63,110.86,110.44,110.73,29998.0,90.7223,90.911,90.5665,90.8043,29998.0
2020-08-18 10:50:00,110.72,110.83,110.59,110.7,15305.0,90.7961,90.8864,90.6895,90.7797,15305.0
2020-08-18 11:00:00,110.69,111.08,110.62,111.08,26565.0,90.7715,91.0914,90.7141,91.0914,26565.0
2020-08-18 11:10:00,111.11,111.48,110.95,111.18,42809.0,91.116,91.4194,90.9848,91.1734,42809.0
2020-08-18 11:20:00,111.15,111.37,111.03,111.37,25030.0,91.1488,91.3292,91.0504,91.3292,25030.0
2020-08-18 11:30:00,111.37,111.76,111.37,111.65,47801.0,91.3292,91.649,91.3292,91.5588,47801.0
2020-08-18 11:40:00,111.62,111.75,111.47,111.62,35915.0,91.5342,91.6408,91.4112,91.5342,35915.0
2020-08-18 11:50:00,111.62,111.81,111.56,111.67,19821.0,91.5342,91.69,91.485,91.5752,19821.0
2020-08-18 12:00:00,111.7,111.83,111.53,111.53,39701.0,91.5998,91.7064,91.4604,91.4604,39701.0
2020-08-18 12:10:00,111.52,111.62,111.31,111.38,26191.0,91.4522,91.5342,91.28,91.3374,26191.0
2020-08-18 12:20:00,111.39,111.49,111.31,111.49,14187.0,91.3456,91.4276,91.28,91.4276,14187.0
2020-08-18 12:30:00,111.46,111.82,111.43,111.77,22283.0,91.403,91.6982,91.3784,91.6572,22283.0
2020-08-18 12:40:00,111.76,111.76,111.5,111.54,25385.0,91.649,91.649,91.4358,91.4686,25385.0
2020-08-18 12:50:00,111.54,111.61,111.42,111.53,15490.0,91.4686,91.526,91.3702,91.4604,15490.0
2020-08-18 13:00:00,111.55,111.67,111.48,111.66,15798.0,91.4768,91.5752,91.4194,91.567,15798.0
2020-08-18 13:10:00,111.66,111.67,111.5,111.58,13882.0,91.567,91.5752,91.4358,91.5014,13882.0
2020-08-18 13:20:00,111.58,111.6,111.36,111.54,17551.0,91.5014,91.5178,91.321,91.4686,17551.0
2020-08-18 13:30:00,111.54,111.54,111.42,111.45,12725.0,91.4686,91.4686,91.3702,91.3948,12725.0
2020-08-18 13:40:00,111.41,111.44,111.15,111.16,29407.0,91.362,91.3866,91.1488,91.157,29407.0
2020-08-18 13:50:00,111.15,111.25,111.04,111.17,19708.0,91.1488,91.2308,91.0586,91.1652,19708.0
2020-08-18 14:00:00,111.15,111.46,111.14,111.43,17232.0,91.1488,91.403,91.1406,91.3784,17232.0
2020-08-18 14:10:00,111.43,111.43,111.24,111.26,10632.0,91.3784,91.3784,91.2226,91.239,10632.0
2020-08-18 14:20:00,111.25,111.31,111.2,111.22,13819.0,91.2308,91.28,91.1898,91.2062,13819.0
2020-08-18 14:30:00,111.23,111.35,111.18,111.32,40896.0,91.2144,91.3128,91.1734,91.2882,40896.0
2020-08-18 14:40:00,111.3,111.34,111.03,111.03,17676.0,91.2718,91.3046,91.0504,91.0504,17676.0
2020-08-18 14:50:00,111.03,111.17,111.02,111.06,22469.0,91.0504,91.1652,91.0422,91.075,22469.0
2020-08-18 15:00:00,111.06,111.07,110.85,110.89,23676.0,91.075,91.0832,90.9028,90.9356,23676.0
2020-08-18 15:10:00,110.89,110.93,110.73,110.89,32470.0,90.9356,90.9684,90.8043,90.9356,32470.0
2020-08-18 15:20:00,110.89,110.94,110.67,110.69,45870.0,90.9356,90.9766,90.7551,90.7715,45870.0
2020-08-18 15:30:00,110.67,111.05,110.67,111.03,62122.0,90.7551,91.0668,90.7551,91.0504,62122.0
2020-08-18 15:40:00,111.04,111.1,110.67,110.7,101429.0,91.0586,91.1078,90.7551,90.7797,101429.0
2020-08-18 15:50:00,110.69,110.81,110.36,110.5,251468.0,90.7715,90.87,90.5009,90.6157,251468.0
2020-08-19 09:30:00,110.66,112.07,110.66,111.34,130441.0,90.7469,91.9032,90.7469,91.3046,130441.0
2020-08-19 09:40:00,111.25,112.05,110.91,111.64,72833.0,91.2308,91.8868,90.952,91.5506,72833.0
2020-08-19 09:50:00,111.62,112.34,111.52,112.3,33608.0,91.5342,92.1246,91.4522,92.0918,33608.0
2020-08-19 10:00:00,112.3,112.62,112.22,112.39,68771.0,92.0918,92.3542,92.0262,92.1656,68771.0
2020-08-19 10:10:00,112.44,113.32,112.32,113.27,46254.0,92.2066,92.9283,92.1082,92.8873,46254.0
2020-08-19 10:20:00,113.31,113.37,112.73,113.06,75452.0,92.9201,92.9693,92.4445,92.7151,75452.0
2020-08-19 10:30:00,113.1,113.67,112.91,113.01,51446.0,92.7479,93.2153,92.5921,92.6741,51446.0
2020-08-19 10:40:00,112.97,112.99,112.62,112.67,33686.0,92.6413,92.6577,92.3542,92.3952,33686.0
2020-08-19 10:50:00,112.57,113.08,112.52,112.91,20977.0,92.3132,92.7315,92.2722,92.5921,20977.0
2020-08-19 11:00:00,112.92,113.12,112.81,112.82,31482.0,92.6003,92.7643,92.5101,92.5183,31482.0
2020-08-19 11:10:00,112.88,113.1,112.48,112.57,47656.0,92.5675,92.7479,92.2394,92.3132,47656.0
2020-08-19 11:20:00,112.57,112.78,112.37,112.68,163861.0,92.3132,92.4855,92.1492,92.4034,163861.0
2020-08-19 11:30:00,112.7,112.95,112.67,112.86,35035.0,92.4199,92.6249,92.3952,92.5511,35035.0
2020-08-19 11:40:00,112.85,112.92,112.74,112.74,17951.0,92.5429,92.6003,92.4527,92.4527,17951.0
2020-08-19 11:50:00,112.74,112.9,112.64,112.67,25650.0,92.4527,92.5839,92.3706,92.3952,25650.0
2020-08-19 12:00:00,112.7,112.75,112.56,112.58,26954.0,92.4199,92.4609,92.305,92.3214,26954.0
2020-08-19 12:10:00,112.58,112.71,112.45,112.71,25709.0,92.3214,92.4281,92.2148,92.4281,25709.0
2020-08-19 12:20:00,112.7,112.71,112.32,112.42,30252.0,92.4199,92.4281,92.1082,92.1902,30252.0
2020-08-19 12:30:00,112.41,112.53,112.31,112.35,29001.0,92.182,92.2804,92.1,92.1328,29001.0
2020-08-19 12:40:00,112.36,112.67,112.3,112.31,36507.0,92.141,92.3952,92.0918,92.1,36507.0
2020-08-19 12:50:00,112.3,112.8,112.26,112.65,51185.0,92.0918,92.5019,92.059,92.3788,51185.0
2020-08-19 13:00:00,112.64,112.69,112.35,112.42,22686.0,92.3706,92.4116,92.1328,92.1902,22686.0
2020-08-19 13:10:00,112.38,112.59,112.33,112.54,20874.0,92.1574,92.3296,92.1164,92.2886,20874.0
2020-08-19 13:20:00,112.51,112.71,112.51,112.6,54013.0,92.264,92.4281,92.264,92.3378,54013.0
2020-08-19 13:30:00,112.64,112.73,112.58,112.71,37061.0,92.3706,92.4445,92.3214,92.4281,37061.0
2020-08-19 13:40:00,112.7,112.86,112.59,112.63,36070.0,92.4199,92.5511,92.3296,92.3624,36070.0
2020-08-19 13:50:00,112.63,112.64,112.5,112.57,19662.0,92.3624,92.3706,92.2558,92.3132,19662.0
2020-08-19 14:00:00,112.55,112.65,112.31,112.37,44773.0,92.2968,92.3788,92.1,92.1492,44773.0
2020-08-19 14:10:00,112.34,112.42,112.14,112.18,51219.0,92.1246,92.1902,91.9606,91.9934,51219.0
2020-08-19 14:20:00,112.16,112.57,112.02,112.35,54203.0,91.977,92.3132,91.8622,92.1328,54203.0
2020-08-19 14:30:00,112.37,112.42,111.93,112.11,88622.0,92.1492,92.1902,91.7884,91.936,88622.0
2020-08-19 14:40:00,112.16,112.49,112.14,112.4,32432.0,91.977,92.2476,91.9606,92.1738,32432.0
2020-08-19 14:50:00,112.38,112.6,112.34,112.5,42385.0,92.1574,92.3378,92.1246,92.2558,42385.0
2020-08-19 15:00:00,112.5,112.92,112.47,112.87,37545.0,92.2558,92.6003,92.2312,92.5593,37545.0
2020-08-19 15:10:00,112.87,113.0,112.81,112.85,28616.0,92.5593,92.6659,92.5101,92.5429,28616.0
2020-08-19 15:20:00,112.85,112.95,112.76,112.85,35137.0,92.5429,92.6249,92.4691,92.5429,35137.0
2020-08-19 15:30:00,112.83,113.02,112.62,112.9,41089.0,92.5265,92.6823,92.3542,92.5839,41089.0
2020-08-19 15:40:00,112.91,112.96,112.39,112.48,81197.0,92.5921,92.6331,92.1656,92.2394,81197.0
2020-08-19 15:50:00,112.49,112.56,111.25,111.97,535971.0,92.2476,92.305,91.2308,91.8212,535971.0
2020-08-20 09:30:00,111.42,111.42,110.44,111.14,117393.0,91.3702,91.3702,90.5665,91.1406,117393.0
2020-08-20 09:40:00,111.07,111.31,110.66,110.66,51360.0,91.0832,91.28,90.7469,90.7469,51360.0
2020-08-20 09:50:00,110.64,111.57,110.63,111.07,57087.0,90.7305,91.4932,90.7223,91.0832,57087.0
2020-08-20 10:00:00,111.13,111.35,110.61,110.69,46331.0,91.1324,91.3128,90.7059,90.7715,46331.0
2020-08-20 10:10:00,110.77,111.17,110.74,111.11,29828.0,90.8372,91.1652,90.8125,91.116,29828.0
2020-08-20 10:20:00,111.09,111.54,110.94,111.54,22226.0,91.0996,91.4686,90.9766,91.4686,22226.0
2020-08-20 10:30:00,111.5,111.62,111.4,111.48,40500.0,91.4358,91.5342,91.3538,91.4194,40500.0
2020-08-20 10:40:00,111.48,111.49,110.92,111.12,42959.0,91.4194,91.4276,90.9602,91.1242,42959.0
2020-08-20 10:50:00,111.12,111.3,110.98,111.23,36071.0,91.1242,91.2718,91.0094,91.2144,36071.0
2020-08-20 11:00:00,111.26,111.63,111.07,111.09,32049.0,91.239,91.5424,91.0832,91.0996,32049.0
2020-08-20 11:10:00,111.14,111.37,111.07,111.08,29616.0,91.1406,91.3292,91.0832,91.0914,29616.0
2020-08-20 11:20:00,111.04,111.13,110.81,110.85,32932.0,91.0586,91.1324,90.87,90.9028,32932.0
2020-08-20 11:30:00,110.83,111.46,110.75,111.39,80840.0,90.8864,91.403,90.8207,91.3456,80840.0
2020-08-20 11:40:00,111.36,111.49,111.25,111.41,27460.0,91.321,91.4276,91.2308,91.362,27460.0
2020-08-20 11:50:00,111.4,111.61,111.29,111.57,29617.0,91.3538,91.526,91.2636,91.4932,29617.0
2020-08-20 12:00:00,111.57,111.73,111.52,111.55,21983.0,91.4932,91.6244,91.4522,91.4768,21983.0
2020-08-20 12:10:00,111.55,111.72,111.49,111.5,37464.0,91.4768,91.6162,91.4276,91.4358,37464.0
2020-08-20 12:20:00,111.51,111.55,111.32,111.39,17629.0,91.444,91.4768,91.2882,91.3456,17629.0
2020-08-20 12:30:00,111.42,111.71,111.39,111.66,19008.0,91.3702,91.608,91.3456,91.567,19008.0
2020-08-20 12:40:00,111.7,111.76,111.51,111.67,14204.0,91.5998,91.649,91.444,91.5752,14204.0
2020-08-20 12:50:00,111.58,111.67,111.43,111.45,12908.0,91.5014,91.5752,91.3784,91.3948,12908.0
2020-08-20 13:00:00,111.44,111.63,111.43,111.59,11552.0,91.3866,91.5424,91.3784,91.5096,11552.0
2020-08-20 13:10:00,111.56,111.64,111.3,111.42,38598.0,91.485,91.5506,91.2718,91.3702,38598.0
2020-08-20 13:20:00,111.42,111.6,111.33,111.4,17244.0,91.3702,91.5178,91.2964,91.3538,17244.0
2020-08-20 13:30:00,111.42,111.71,111.41,111.71,18825.0,91.3702,91.608,91.362,91.608,18825.0
2020-08-20 13:40:00,111.71,111.74,111.59,111.68,18029.0,91.608,91.6326,91.5096,91.5834,18029.0
2020-08-20 13:50:00,111.68,111.81,111.66,111.76,16570.0,91.5834,91.69,91.567,91.649,16570.0
2020-08-20 14:00:00,111.72,111.74,111.54,111.62,18497.0,91.6162,91.6326,91.4686,91.5342,18497.0
2020-08-20 14:10:00,111.65,111.65,111.46,111.58,16302.0,91.5588,91.5588,91.403,91.5014,16302.0
2020-08-20 14:20:00,111.58,111.76,111.54,111.7,26068.0,91.5014,91.649,91.4686,91.5998,26068.0
2020-08-20 14:30:00,111.71,111.81,111.69,111.8,16236.0,91.608,91.69,91.5916,91.6818,16236.0
2020-08-20 14:40:00,111.8,111.87,111.62,111.76,19876.0,91.6818,91.7392,91.5342,91.649,19876.0
2020-08-20 14:50:00,111.75,111.95,111.72,111.85,17417.0,91.6408,91.8048,91.6162,91.7228,17417.0
2020-08-20 15:00:00,111.85,111.97,111.81,111.95,33715.0,91.7228,91.8212,91.69,91.8048,33715.0
2020-08-20 15:10:00,111.94,112.0,111.83,111.88,31569.0,91.7966,91.8458,91.7064,91.7474,31569.0
2020-08-20 15:20:00,111.88,111.9,111.62,111.88,27796.0,91.7474,91.7638,91.5342,91.7474,27796.0
2020-08-20 15:30:00,111.88,112.05,111.79,111.97,39511.0,91.7474,91.8868,91.6736,91.8212,39511.0
2020-08-20 15:40:00,111.97,112.07,111.92,111.92,87306.0,91.8212,91.9032,91.7802,91.7802,87306.0
2020-08-20 15:50:00,111.88,112.02,111.72,111.74,189600.0,91.7474,91.8622,91.6162,91.6326,189600.0
2020-08-21 09:30:00,112.0,112.9,111.95,112.28,138673.0,91.8458,92.5839,91.8048,92.0754,138673.0
2020-08-21 09:40:00,112.32,112.89,112.21,112.53,61444.0,92.1082,92.5757,92.018,92.2804,61444.0
2020-08-21 09:50:00,112.52,112.9,112.29,112.75,106717.0,92.2722,92.5839,92.0836,92.4609,106717.0
2020-08-21 10:00:00,112.77,113.53,112.51,113.42,103524.0,92.4773,93.1005,92.264,93.0103,103524.0
2020-08-21 10:10:00,113.41,113.79,113.27,113.75,72347.0,93.0021,93.3137,92.8873,93.2809,72347.0
2020-08-21 10:20:00,113.78,113.78,113.23,113.66,61407.0,93.3055,93.3055,92.8545,93.2071,61407.0
2020-08-21 10:30:00,113.67,113.8,113.34,113.41,85682.0,93.2153,93.3219,92.9447,93.0021,85682.0
2020-08-21 10:40:00,113.35,113.64,113.19,113.35,26181.0,92.9529,93.1907,92.8217,92.9529,26181.0
2020-08-21 10:50:00,113.38,113.83,113.34,113.61,78272.0,92.9775,93.3465,92.9447,93.1661,78272.0
2020-08-21 11:00:00,113.62,113.81,113.44,113.53,93065.0,93.1743,93.3301,93.0267,93.1005,93065.0
2020-08-21 11:10:00,113.54,114.27,113.53,114.16,100525.0,93.1087,93.7073,93.1005,93.6171,100525.0
2020-08-21 11:20:00,114.17,114.45,113.98,113.98,54888.0,93.6253,93.8549,93.4695,93.4695,54888.0
2020-08-21 11:30:00,113.98,114.02,113.61,113.87,59047.0,93.4695,93.5023,93.1661,93.3793,59047.0
2020-08-21 11:40:00,113.84,113.84,113.26,113.28,67716.0,93.3547,93.3547,92.8791,92.8955,67716.0
2020-08-21 11:50:00,113.29,113.32,112.88,113.13,108563.0,92.9037,92.9283,92.5675,92.7725,108563.0
2020-08-21 12:00:00,113.15,113.17,112.54,112.9,68819.0,92.7889,92.8053,92.2886,92.5839,68819.0
2020-08-21 12:10:00,112.93,113.09,112.66,113.03,46896.0,92.6085,92.7397,92.387,92.6905,46896.0
2020-08-21 12:20:00,113.07,113.23,113.01,113.17,66199.0,92.7233,92.8545,92.6741,92.8053,66199.0
2020-08-21 12:30:00,113.17,113.38,112.99,113.07,39920.0,92.8053,92.9775,92.6577,92.7233,39920.0
2020-08-21 12:40:00,113.05,113.23,112.98,113.1,35278.0,92.7069,92.8545,92.6495,92.7479,35278.0
2020-08-21 12:50:00,113.11,113.48,113.06,113.29,81420.0,92.7561,93.0595,92.7151,92.9037,81420.0
2020-08-21 13:00:00,113.29,113.36,112.57,112.72,52553.0,92.9037,92.9611,92.3132,92.4363,52553.0
2020-08-21 13:10:00,112.72,113.24,112.71,113.17,75765.0,92.4363,92.8627,92.4281,92.8053,75765.0
2020-08-21 13:20:00,113.19,113.19,112.65,112.89,42176.0,92.8217,92.8217,92.3788,92.5757,42176.0
2020-08-21 13:30:00,112.88,113.02,112.8,112.95,23999.0,92.5675,92.6823,92.5019,92.6249,23999.0
2020-08-21 13:40:00,112.96,113.19,112.87,113.12,36817.0,92.6331,92.8217,92.5593,92.7643,36817.0
2020-08-21 13:50:00,113.11,113.35,113.04,113.25,54674.0,92.7561,92.9529,92.6987,92.8709,54674.0
2020-08-21 14:00:00,113.28,113.31,112.97,112.98,41800.0,92.8955,92.9201,92.6413,92.6495,41800.0
2020-08-21 14:10:00,113.0,113.29,112.96,113.24,64604.0,92.6659,92.9037,92.6331,92.8627,64604.0
2020-08-21 14:20:00,113.24,113.4,113.23,113.33,44492.0,92.8627,92.9939,92.8545,92.9365,44492.0
2020-08-21 14:30:00,113.34,113.39,113.2,113.29,49961.0,92.9447,92.9857,92.8299,92.9037,49961.0
2020-08-21 14:40:00,113.27,113.75,113.27,113.75,62002.0,92.8873,93.2809,92.8873,93.2809,62002.0
2020-08-21 14:50:00,113.77,113.92,113.57,113.81,82646.0,93.2973,93.4203,93.1333,93.3301,82646.0
2020-08-21 15:00:00,113.79,114.13,113.77,114.07,69359.0,93.3137,93.5925,93.2973,93.5433,69359.0
2020-08-21 15:10:00,114.1,114.26,113.86,113.87,57593.0,93.5679,93.6991,93.3711,93.3793,57593.0
2020-08-21 15:20:00,113.92,114.11,113.77,113.79,114181.0,93.4203,93.5761,93.2973,93.3137,114181.0
2020-08-21 15:30:00,113.76,114.03,113.57,113.77,56034.0,93.2891,93.5105,93.1333,93.2973,56034.0
2020-08-21 15:40:00,113.77,114.02,113.76,113.99,99135.0,93.2973,93.5023,93.2891,93.4777,99135.0
2020-08-21 15:50:00,113.98,114.37,113.83,114.0,310361.0,93.4695,93.7893,93.3465,93.4859,310361.0
2020-08-24 09:30:00,118.3,119.48,116.65,117.31,453669.0,97.0121,97.9798,95.6591,96.2003,453669.0
2020-08-24 09:40:00,117.31,117.35,115.73,115.73,180321.0,96.2003,96.2331,94.9046,94.9046,180321.0
2020-08-24 09:50:00,115.7,116.0,114.8,115.51,200006.0,94.88,95.126,94.142,94.7242,200006.0
2020-08-24 10:00:00,115.59,116.01,115.21,115.63,169576.0,94.7898,95.1342,94.4782,94.8226,169576.0
2020-08-24 10:10:00,115.65,116.43,115.63,116.36,78124.0,94.839,95.4786,94.8226,95.4212,78124.0
2020-08-24 10:20:00,116.42,117.31,116.42,117.05,104868.0,95.4704,96.2003,95.4704,95.9871,104868.0
2020-08-24 10:30:00,117.05,117.45,116.7,117.38,72702.0,95.9871,96.3151,95.7001,96.2577,72702.0
2020-08-24 10:40:00,117.34,117.69,117.19,117.28,73128.0,96.2249,96.5119,96.1019,96.1757,73128.0
2020-08-24 10:50:00,117.32,117.9,116.95,117.74,76713.0,96.2085,96.6841,95.9051,96.5529,76713.0
2020-08-24 11:00:00,117.68,118.3,117.39,117.99,76582.0,96.5037,97.0121,96.2659,96.7579,76582.0
2020-08-24 11:10:00,117.98,118.14,117.71,117.89,59239.0,96.7497,96.8809,96.5283,96.6759,59239.0
2020-08-24 11:20:00,117.98,118.11,117.77,118.09,63120.0,96.7497,96.8563,96.5775,96.8399,63120.0
2020-08-24 11:30:00,118.09,118.12,117.52,117.59,72144.0,96.8399,96.8645,96.3725,96.4299,72144.0
2020-08-24 11:40:00,117.62,117.95,117.28,117.79,41644.0,96.4545,96.7251,96.1757,96.5939,41644.0
2020-08-24 11:50:00,117.83,117.9,117.35,117.46,27182.0,96.6267,96.6841,96.2331,96.3233,27182.0
2020-08-24 12:00:00,117.43,117.7,117.38,117.55,35706.0,96.2987,96.5201,96.2577,96.3971,35706.0
2020-08-24 12:10:00,117.63,117.78,117.42,117.65,59801.0,96.4627,96.5857,96.2905,96.4791,59801.0
2020-08-24 12:20:00,117.64,118.7,117.6,118.68,170437.0,96.4709,97.3402,96.4381,97.3238,170437.0
2020-08-24 12:30:00,118.68,118.96,118.11,118.41,305527.0,97.3238,97.5534,96.8563,97.1023,305527.0
2020-08-24 12:40:00,118.38,118.41,118.13,118.18,40903.0,97.0777,97.1023,96.8727,96.9137,40903.0
2020-08-24 12:50:00,118.19,118.21,117.62,117.75,56708.0,96.9219,96.9383,96.4545,96.5611,56708.0
2020-08-24 13:00:00,117.76,117.76,117.35,117.37,73656.0,96.5693,96.5693,96.2331,96.2495,73656.0
2020-08-24 13:10:00,117.4,117.47,117.11,117.25,55129.0,96.2741,96.3315,96.0363,96.1511,55129.0
2020-08-24 13:20:00,117.24,117.35,116.9,116.94,56163.0,96.1429,96.2331,95.8641,95.8969,56163.0
2020-08-24 13:30:00,116.9,117.11,116.8,117.09,48237.0,95.8641,96.0363,95.7821,96.0199,48237.0
2020-08-24 13:40:00,117.07,117.25,116.82,116.91,50902.0,96.0035,96.1511,95.7985,95.8723,50902.0
2020-08-24 13:50:00,116.91,117.21,116.87,117.05,33423.0,95.8723,96.1183,95.8395,95.9871,33423.0
2020-08-24 14:00:00,117.06,117.37,116.98,117.24,66929.0,95.9953,96.2495,95.9297,96.1429,66929.0
2020-08-24 14:10:00,117.23,117.36,116.96,117.34,44473.0,96.1347,96.2413,95.9133,96.2249,44473.0
2020-08-24 14:20:00,117.34,117.34,117.03,117.25,51160.0,96.2249,96.2249,95.9707,96.1511,51160.0
2020-08-24 14:30:00,117.26,117.61,117.17,117.28,71423.0,96.1593,96.4463,96.0855,96.1757,71423.0
2020-08-24 14:40:00,117.29,117.29,116.91,117.14,53684.0,96.1839,96.1839,95.8723,96.0609,53684.0
2020-08-24 14:50:00,117.13,117.13,116.92,116.99,50117.0,96.0527,96.0527,95.8805,95.9379,50117.0
2020-08-24 15:00:00,116.98,117.19,116.58,116.97,74502.0,95.9297,96.1019,95.6017,95.9215,74502.0
2020-08-24 15:10:00,117.01,117.56,116.98,117.52,73899.0,95.9543,96.4053,95.9297,96.3725,73899.0
2020-08-24 15:20:00,117.54,118.17,117.43,117.53,160409.0,96.3889,96.9055,96.2987,96.3807,160409.0
2020-08-24 15:30:00,117.5,117.59,117.04,117.04,167126.0,96.3561,96.4299,95.9789,95.9789,167126.0
2020-08-24 15:40:00,117.06,117.22,116.97,116.98,196394.0,95.9953,96.1265,95.9215,95.9297,196394.0
2020-08-24 15:50:00,117.0,117.53,116.94,117.36,380808.0,95.9461,96.3807,95.8969,96.2413,380808.0
2020-08-25 09:30:00,113.5,113.86,109.76,110.57,1137022.0,93.0759,93.3711,90.0089,90.6731,1137022.0
2020-08-25 09:40:00,110.57,111.39,109.04,109.43,762813.0,90.6731,91.3456,89.4185,89.7383,762813.0
2020-08-25 09:50:00,109.43,109.71,108.8,109.4,534802.0,89.7383,89.9679,89.2216,89.7137,534802.0
2020-08-25 10:00:00,109.31,109.58,108.6,109.11,386751.0,89.6399,89.8613,89.0576,89.4759,386751.0
2020-08-25 10:10:00,109.11,110.4,109.0,110.07,372944.0,89.4759,90.5337,89.3857,90.2631,372944.0
2020-08-25 10:20:00,110.05,110.89,109.75,110.78,291600.0,90.2467,90.9356,90.0007,90.8454,291600.0
2020-08-25 10:30:00,110.8,111.78,110.51,111.19,337040.0,90.8618,91.6654,90.6239,91.1816,337040.0
2020-08-25 10:40:00,111.18,112.0,111.16,111.7,273709.0,91.1734,91.8458,91.157,91.5998,273709.0
2020-08-25 10:50:00,111.67,112.35,111.58,112.12,361266.0,91.5752,92.1328,91.5014,91.9442,361266.0
2020-08-25 11:00:00,112.11,112.35,111.0,111.43,380942.0,91.936,92.1328,91.0258,91.3784,380942.0
2020-08-25 11:10:00,111.39,111.46,110.6,110.88,193571.0,91.3456,91.403,90.6977,90.9274,193571.0
2020-08-25 11:20:00,110.89,111.26,110.65,110.93,99559.0,90.9356,91.239,90.7387,90.9684,99559.0
2020-08-25 11:30:00,110.93,111.02,110.11,110.39,140196.0,90.9684,91.0422,90.2959,90.5255,140196.0
2020-08-25 11:40:00,110.43,110.78,110.16,110.7,116977.0,90.5583,90.8454,90.3369,90.7797,116977.0
2020-08-25 11:50:00,110.7,111.55,110.64,111.28,156421.0,90.7797,91.4768,90.7305,91.2554,156421.0
2020-08-25 12:00:00,111.26,112.05,110.92,111.83,140808.0,91.239,91.8868,90.9602,91.7064,140808.0
2020-08-25 12:10:00,111.87,112.21,111.56,111.84,100573.0,91.7392,92.018,91.485,91.7146,100573.0
2020-08-25 12:20:00,111.83,112.25,111.68,112.03,96329.0,91.7064,92.0508,91.5834,91.8704,96329.0
2020-08-25 12:30:00,112.0,112.09,111.57,111.86,66153.0,91.8458,91.9196,91.4932,91.731,66153.0
2020-08-25 12:40:00,111.84,112.49,111.71,112.36,213049.0,91.7146,92.2476,91.608,92.141,213049.0
2020-08-25 12:50:00,112.38,112.41,112.01,112.03,102512.0,92.1574,92.182,91.854,91.8704,102512.0
2020-08-25 13:00:00,112.01,112.33,111.86,112.02,112763.0,91.854,92.1164,91.731,91.8622,112763.0
2020-08-25 13:10:00,111.98,112.11,111.87,112.11,42440.0,91.8294,91.936,91.7392,91.936,42440.0
2020-08-25 13:20:00,112.07,112.39,112.02,112.24,44138.0,91.9032,92.1656,91.8622,92.0426,44138.0
2020-08-25 13:30:00,112.22,112.23,111.66,111.91,59801.0,92.0262,92.0344,91.567,91.772,59801.0
2020-08-25 13:40:00,111.94,112.28,111.78,112.02,59840.0,91.7966,92.0754,91.6654,91.8622,59840.0
2020-08-25 13:50:00,111.97,112.08,111.75,112.0,40810.0,91.8212,91.9114,91.6408,91.8458,40810.0
2020-08-25 14:00:00,112.0,112.09,111.85,111.9,52069.0,91.8458,91.9196,91.7228,91.7638,52069.0
2020-08-25 14:10:00,111.9,111.94,111.5,111.83,71398.0,91.7638,91.7966,91.4358,91.7064,71398.0
2020-08-25 14:20:00,111.85,112.05,111.74,111.88,61607.0,91.7228,91.8868,91.6326,91.7474,61607.0
2020-08-25 14:30:00,111.88,112.02,111.68,111.95,67082.0,91.7474,91.8622,91.5834,91.8048,67082.0
2020-08-25 14:40:00,111.94,112.34,111.91,112.11,66445.0,91.7966,92.1246,91.772,91.936,66445.0
2020-08-25 14:50:00,112.11,112.73,112.01,112.61,202038.0,91.936,92.4445,91.854,92.346,202038.0
2020-08-25 15:00:00,112.61,112.61,112.15,112.22,142579.0,92.346,92.346,91.9688,92.0262,142579.0
2020-08-25 15:10:00,112.19,112.24,111.98,112.2,107368.0,92.0016,92.0426,91.8294,92.0098,107368.0
2020-08-25 15:20:00,112.21,112.23,112.09,112.2,79215.0,92.018,92.0344,91.9196,92.0098,79215.0
2020-08-25 15:30:00,112.21,112.79,112.17,112.66,164387.0,92.018,92.4937,91.9852,92.387,164387.0
2020-08-25 15:40:00,112.66,112.91,112.56,112.62,189601.0,92.387,92.5921,92.305,92.3542,189601.0
2020-08-25 15:50:00,112.65,112.75,112.37,112.63,369518.0,92.3788,92.4609,92.1492,92.3624,369518.0
2020-08-26 09:30:00,113.41,114.19,112.03,112.7,235171.0,93.0021,93.6417,91.8704,92.4199,235171.0
2020-08-26 09:40:00,112.68,112.74,112.0,112.47,114207.0,92.4034,92.4527,91.8458,92.2312,114207.0
2020-08-26 09:50:00,112.5,112.53,111.58,112.0,127773.0,92.2558,92.2804,91.5014,91.8458,127773.0
2020-08-26 10:00:00,112.03,112.68,111.82,112.36,110437.0,91.8704,92.4034,91.6982,92.141,110437.0
2020-08-26 10:10:00,112.3,112.9,112.06,112.79,108016.0,92.0918,92.5839,91.895,92.4937,108016.0
2020-08-26 10:20:00,112.77,113.4,112.66,112.9,73545.0,92.4773,92.9939,92.387,92.5839,73545.0
2020-08-26 10:30:00,112.95,113.48,112.92,113.38,66439.0,92.6249,93.0595,92.6003,92.9775,66439.0
2020-08-26 10:40:00,113.44,114.16,113.19,113.26,135932.0,93.0267,93.6171,92.8217,92.8791,135932.0
2020-08-26 10:50:00,113.31,113.95,113.31,113.55,74917.0,92.9201,93.4449,92.9201,93.1169,74917.0
2020-08-26 11:00:00,113.5,113.55,112.94,113.14,53244.0,93.0759,93.1169,92.6167,92.7807,53244.0
2020-08-26 11:10:00,113.14,113.14,112.16,112.43,68424.0,92.7807,92.7807,91.977,92.1984,68424.0
2020-08-26 11:20:00,112.47,112.66,112.09,112.66,95563.0,92.2312,92.387,91.9196,92.387,95563.0
2020-08-26 11:30:00,112.62,112.65,112.01,112.11,48688.0,92.3542,92.3788,91.854,91.936,48688.0
2020-08-26 11:40:00,112.09,112.37,112.05,112.09,55348.0,91.9196,92.1492,91.8868,91.9196,55348.0
2020-08-26 11:50:00,112.09,112.27,112.04,112.08,53734.0,91.9196,92.0672,91.8786,91.9114,53734.0
2020-08-26 12:00:00,112.1,112.21,111.93,112.08,55768.0,91.9278,92.018,91.7884,91.9114,55768.0
2020-08-26 12:10:00,112.07,112.15,111.7,111.84,73333.0,91.9032,91.9688,91.5998,91.7146,73333.0
2020-08-26 12:20:00,111.82,111.88,111.65,111.71,65612.0,91.6982,91.7474,91.5588,91.608,65612.0
2020-08-26 12:30:00,111.72,112.33,111.71,112.3,56374.0,91.6162,92.1164,91.608,92.0918,56374.0
2020-08-26 12:40:00,112.27,112.47,112.14,112.32,68624.0,92.0672,92.2312,91.9606,92.1082,68624.0
2020-08-26 12:50:00,112.36,112.48,112.18,112.31,53494.0,92.141,92.2394,91.9934,92.1,53494.0
2020-08-26 13:00:00,112.35,112.37,112.1,112.14,30808.0,92.1328,92.1492,91.9278,91.9606,30808.0
2020-08-26 13:10:00,112.16,112.2,111.9,112.13,34122.0,91.977,92.0098,91.7638,91.9524,34122.0
2020-08-26 13:20:00,112.13,112.19,111.9,111.9,26594.0,91.9524,92.0016,91.7638,91.7638,26594.0
2020-08-26 13:30:00,111.91,112.22,111.91,112.07,37024.0,91.772,92.0262,91.772,91.9032,37024.0
2020-08-26 13:40:00,112.06,112.2,111.98,112.06,42386.0,91.895,92.0098,91.8294,91.895,42386.0
2020-08-26 13:50:00,112.06,112.08,111.94,112.03,21688.0,91.895,91.9114,91.7966,91.8704,21688.0
2020-08-26 14:00:00,112.03,112.16,111.94,112.02,27448.0,91.8704,91.977,91.7966,91.8622,27448.0
2020-08-26 14:10:00,112.03,112.1,111.92,112.02,29445.0,91.8704,91.9278,91.7802,91.8622,29445.0
2020-08-26 14:20:00,112.01,112.16,111.96,112.01,41519.0,91.854,91.977,91.813,91.854,41519.0
2020-08-26 14:30:00,112.03,112.04,111.78,111.85,48149.0,91.8704,91.8786,91.6654,91.7228,48149.0
2020-08-26 14:40:00,111.86,111.93,111.68,111.79,42992.0,91.731,91.7884,91.5834,91.6736,42992.0
2020-08-26 14:50:00,111.79,111.97,111.69,111.69,34329.0,91.6736,91.8212,91.5916,91.5916,34329.0
2020-08-26 15:00:00,111.67,112.02,111.64,112.01,50375.0,91.5752,91.8622,91.5506,91.854,50375.0
2020-08-26 15:10:00,112.04,112.28,112.02,112.25,63959.0,91.8786,92.0754,91.8622,92.0508,63959.0
2020-08-26 15:20:00,112.25,112.49,112.21,112.41,52225.0,92.0508,92.2476,92.018,92.182,52225.0
2020-08-26 15:30:00,112.41,112.49,112.01,112.07,93872.0,92.182,92.2476,91.854,91.9032,93872.0
2020-08-26 15:40:00,112.06,112.14,111.93,112.12,103713.0,91.895,91.9606,91.7884,91.9442,103713.0
2020-08-26 15:50:00,112.1,112.33,111.96,112.31,275969.0,91.9278,92.1164,91.813,92.1,275969.0
2020-08-27 09:30:00,112.55,112.55,111.29,112.15,94747.0,92.2968,92.2968,91.2636,91.9688,94747.0
2020-08-27 09:40:00,112.28,112.52,112.13,112.45,42403.0,92.0754,92.2722,91.9524,92.2148,42403.0
2020-08-27 09:50:00,112.41,112.45,111.91,112.27,39881.0,92.182,92.2148,91.772,92.0672,39881.0
2020-08-27 10:00:00,112.22,112.22,111.21,111.45,64836.0,92.0262,92.0262,91.198,91.3948,64836.0
2020-08-27 10:10:00,111.42,112.2,111.32,112.07,53205.0,91.3702,92.0098,91.2882,91.9032,53205.0
2020-08-27 10:20:00,112.07,112.19,111.94,112.1,30721.0,91.9032,92.0016,91.7966,91.9278,30721.0
2020-08-27 10:30:00,112.13,112.39,112.0,112.06,40184.0,91.9524,92.1656,91.8458,91.895,40184.0
2020-08-27 10:40:00,112.03,112.14,111.75,111.93,53458.0,91.8704,91.9606,91.6408,91.7884,53458.0
2020-08-27 10:50:00,111.9,112.29,111.84,112.09,66276.0,91.7638,92.0836,91.7146,91.9196,66276.0
2020-08-27 11:00:00,112.03,112.13,111.83,111.95,49516.0,91.8704,91.9524,91.7064,91.8048,49516.0
2020-08-27 11:10:00,111.93,112.0,111.44,111.63,44344.0,91.7884,91.8458,91.3866,91.5424,44344.0
2020-08-27 11:20:00,111.6,111.79,111.55,111.66,34600.0,91.5178,91.6736,91.4768,91.567,34600.0
2020-08-27 11:30:00,111.7,111.82,111.6,111.72,25232.0,91.5998,91.6982,91.5178,91.6162,25232.0
2020-08-27 11:40:00,111.68,111.87,111.61,111.75,39218.0,91.5834,91.7392,91.526,91.6408,39218.0
2020-08-27 11:50:00,111.75,111.89,111.64,111.79,36384.0,91.6408,91.7556,91.5506,91.6736,36384.0
2020-08-27 12:00:00,111.78,111.86,111.6,111.71,37218.0,91.6654,91.731,91.5178,91.608,37218.0
2020-08-27 12:10:00,111.7,111.75,111.43,111.45,48601.0,91.5998,91.6408,91.3784,91.3948,48601.0
2020-08-27 12:20:00,111.42,111.44,111.27,111.27,28009.0,91.3702,91.3866,91.2472,91.2472,28009.0
2020-08-27 12:30:00,111.31,111.45,110.89,110.94,86796.0,91.28,91.3948,90.9356,90.9766,86796.0
2020-08-27 12:40:00,110.97,111.0,110.47,110.66,98807.0,91.0012,91.0258,90.5911,90.7469,98807.0
2020-08-27 12:50:00,110.73,110.9,110.23,110.36,59815.0,90.8043,90.9438,90.3943,90.5009,59815.0
2020-08-27 13:00:00,110.29,111.0,110.23,110.88,47861.0,90.4435,91.0258,90.3943,90.9274,47861.0
2020-08-27 13:10:00,110.88,111.02,110.71,110.73,26105.0,90.9274,91.0422,90.7879,90.8043,26105.0
2020-08-27 13:20:00,110.76,111.32,110.69,111.27,103403.0,90.8289,91.2882,90.7715,91.2472,103403.0
2020-08-27 13:30:00,111.23,111.59,111.23,111.46,28975.0,91.2144,91.5096,91.2144,91.403,28975.0
2020-08-27 13:40:00,111.43,111.59,111.31,111.33,20466.0,91.3784,91.5096,91.28,91.2964,20466.0
2020-08-27 13:50:00,111.35,111.49,111.16,111.49,29943.0,91.3128,91.4276,91.157,91.4276,29943.0
2020-08-27 14:00:00,111.44,111.52,111.27,111.31,32678.0,91.3866,91.4522,91.2472,91.28,32678.0
2020-08-27 14:10:00,111.31,111.47,111.27,111.43,24313.0,91.28,91.4112,91.2472,91.3784,24313.0
2020-08-27 14:20:00,111.45,111.51,111.32,111.5,30675.0,91.3948,91.444,91.2882,91.4358,30675.0
2020-08-27 14:30:00,111.49,111.8,111.43,111.67,27479.0,91.4276,91.6818,91.3784,91.5752,27479.0
2020-08-27 14:40:00,111.67,111.71,111.46,111.52,27557.0,91.5752,91.608,91.403,91.4522,27557.0
2020-08-27 14:50:00,111.53,111.77,111.5,111.72,31789.0,91.4604,91.6572,91.4358,91.6162,31789.0
2020-08-27 15:00:00,111.73,111.81,111.6,111.78,23881.0,91.6244,91.69,91.5178,91.6654,23881.0
2020-08-27 15:10:00,111.79,111.9,111.71,111.74,31880.0,91.6736,91.7638,91.608,91.6326,31880.0
2020-08-27 15:20:00,111.75,111.95,111.75,111.81,44847.0,91.6408,91.8048,91.6408,91.69,44847.0
2020-08-27 15:30:00,111.84,111.92,111.65,111.65,50849.0,91.7146,91.7802,91.5588,91.5588,50849.0
2020-08-27 15:40:00,111.65,111.67,111.37,111.48,69889.0,91.5588,91.5752,91.3292,91.4194,69889.0
2020-08-27 15:50:00,111.48,111.48,111.18,111.29,235446.0,91.4194,91.4194,91.1734,91.2636,235446.0
2020-08-28 09:30:00,111.68,111.7,110.61,111.33,115112.0,91.5834,91.5998,90.7059,91.2964,115112.0
2020-08-28 09:40:00,111.36,111.61,111.25,111.33,37614.0,91.321,91.526,91.2308,91.2964,37614.0
2020-08-28 09:50:00,111.3,111.42,110.91,111.36,47500.0,91.2718,91.3702,90.952,91.321,47500.0
2020-08-28 10:00:00,111.39,111.46,110.96,111.37,48942.0,91.3456,91.403,90.993,91.3292,48942.0
2020-08-28 10:10:00,111.35,111.44,111.21,111.37,41566.0,91.3128,91.3866,91.198,91.3292,41566.0
2020-08-28 10:20:00,111.38,111.41,111.15,111.2,28661.0,91.3374,91.362,91.1488,91.1898,28661.0
2020-08-28 10:30:00,111.21,111.25,110.66,110.74,59132.0,91.198,91.2308,90.7469,90.8125,59132.0
2020-08-28 10:40:00,110.77,111.14,110.77,110.96,29097.0,90.8372,91.1406,90.8372,90.993,29097.0
2020-08-28 10:50:00,110.99,111.01,110.62,110.68,53147.0,91.0176,91.034,90.7141,90.7633,53147.0
2020-08-28 11:00:00,110.68,110.99,110.47,110.95,34353.0,90.7633,91.0176,90.5911,90.9848,34353.0
2020-08-28 11:10:00,110.97,111.05,110.86,110.93,45376.0,91.0012,91.0668,90.911,90.9684,45376.0
2020-08-28 11:20:00,110.95,111.1,110.88,111.05,34861.0,90.9848,91.1078,90.9274,91.0668,34861.0
2020-08-28 11:30:00,111.03,111.08,110.81,110.84,25800.0,91.0504,91.0914,90.87,90.8946,25800.0
2020-08-28 11:40:00,110.85,110.93,110.8,110.86,23484.0,90.9028,90.9684,90.8618,90.911,23484.0
2020-08-28 11:50:00,110.86,111.1,110.84,110.99,25170.0,90.911,91.1078,90.8946,91.0176,25170.0
2020-08-28 12:00:00,110.98,111.11,110.94,111.1,30745.0,91.0094,91.116,90.9766,91.1078,30745.0
2020-08-28 12:10:00,111.1,111.11,110.72,110.72,32973.0,91.1078,91.116,90.7961,90.7961,32973.0
2020-08-28 12:20:00,110.73,110.78,110.58,110.67,22215.0,90.8043,90.8454,90.6813,90.7551,22215.0
2020-08-28 12:30:00,110.65,110.65,110.45,110.53,29526.0,90.7387,90.7387,90.5747,90.6403,29526.0
2020-08-28 12:40:00,110.52,110.69,110.51,110.63,45839.0,90.6321,90.7715,90.6239,90.7223,45839.0
2020-08-28 12:50:00,110.63,110.65,110.52,110.6,19840.0,90.7223,90.7387,90.6321,90.6977,19840.0
2020-08-28 13:00:00,110.59,110.6,110.23,110.27,20517.0,90.6895,90.6977,90.3943,90.4271,20517.0
2020-08-28 13:10:00,110.29,110.29,110.11,110.14,21794.0,90.4435,90.4435,90.2959,90.3205,21794.0
2020-08-28 13:20:00,110.14,110.37,110.14,110.3,24328.0,90.3205,90.5091,90.3205,90.4517,24328.0
2020-08-28 13:30:00,110.31,110.37,110.18,110.24,20984.0,90.4599,90.5091,90.3533,90.4025,20984.0
2020-08-28 13:40:00,110.24,110.34,110.18,110.25,20166.0,90.4025,90.4845,90.3533,90.4107,20166.0
2020-08-28 13:50:00,110.27,110.51,110.27,110.41,22681.0,90.4271,90.6239,90.4271,90.5419,22681.0
2020-08-28 14:00:00,110.39,110.46,110.32,110.38,22102.0,90.5255,90.5829,90.4681,90.5173,22102.0
2020-08-28 14:10:00,110.37,110.54,110.35,110.41,41361.0,90.5091,90.6485,90.4927,90.5419,41361.0
2020-08-28 14:20:00,110.44,110.59,110.41,110.57,25831.0,90.5665,90.6895,90.5419,90.6731,25831.0
2020-08-28 14:30:00,110.58,110.93,110.47,110.92,85660.0,90.6813,90.9684,90.5911,90.9602,85660.0
2020-08-28 14:40:00,110.93,111.3,110.86,111.25,53609.0,90.9684,91.2718,90.911,91.2308,53609.0
2020-08-28 14:50:00,111.26,111.27,111.03,111.09,46476.0,91.239,91.2472,91.0504,91.0996,46476.0
2020-08-28 15:00:00,111.08,111.2,110.9,111.15,51873.0,91.0914,91.1898,90.9438,91.1488,51873.0
2020-08-28 15:10:00,111.12,111.3,111.09,111.27,47816.0,91.1242,91.2718,91.0996,91.2472,47816.0
2020-08-28 15:20:00,111.26,111.42,111.16,111.17,35858.0,91.239,91.3702,91.157,91.1652,35858.0
2020-08-28 15:30:00,111.17,111.38,111.15,111.33,45318.0,91.1652,91.3374,91.1488,91.2964,45318.0
2020-08-28 15:40:00,111.34,111.37,111.12,111.18,85748.0,91.3046,91.3292,91.1242,91.1734,85748.0
2020-08-28 15:50:00,111.16,111.32,111.02,111.24,217192.0,91.157,91.2882,91.0422,91.2226,217192.0
2020-08-31 09:30:00,111.49,112.17,110.4,110.63,88293.0,91.4276,91.9852,90.5337,90.7223,88293.0
2020-08-31 09:40:00,110.66,111.19,110.66,111.15,23783.0,90.7469,91.1816,90.7469,91.1488,23783.0
2020-08-31 09:50:00,111.18,111.3,110.97,110.97,25449.0,91.1734,91.2718,91.0012,91.0012,25449.0
2020-08-31 10:00:00,111.01,111.14,110.68,110.83,44528.0,91.034,91.1406,90.7633,90.8864,44528.0
2020-08-31 10:10:00,110.83,111.1,110.65,110.74,41579.0,90.8864,91.1078,90.7387,90.8125,41579.0
2020-08-31 10:20:00,110.72,110.93,110.46,110.5,27981.0,90.7961,90.9684,90.5829,90.6157,27981.0
2020-08-31 10:30:00,110.51,110.79,110.5,110.66,48863.0,90.6239,90.8536,90.6157,90.7469,48863.0
2020-08-31 10:40:00,110.62,110.68,110.43,110.45,26420.0,90.7141,90.7633,90.5583,90.5747,26420.0
2020-08-31 10:50:00,110.44,110.44,110.09,110.22,48206.0,90.5665,90.5665,90.2795,90.3861,48206.0
2020-08-31 11:00:00,110.23,110.54,110.23,110.43,51805.0,90.3943,90.6485,90.3943,90.5583,51805.0
2020-08-31 11:10:00,110.41,110.6,110.33,110.56,24117.0,90.5419,90.6977,90.4763,90.6649,24117.0
2020-08-31 11:20:00,110.55,110.55,109.85,110.01,52934.0,90.6567,90.6567,90.0827,90.2139,52934.0
2020-08-31 11:30:00,110.01,110.32,109.87,110.26,35497.0,90.2139,90.4681,90.0991,90.4189,35497.0
2020-08-31 11:40:00,110.28,110.66,110.27,110.61,20071.0,90.4353,90.7469,90.4271,90.7059,20071.0
2020-08-31 11:50:00,110.6,110.69,110.49,110.56,20626.0,90.6977,90.7715,90.6075,90.6649,20626.0
2020-08-31 12:00:00,110.56,110.74,110.53,110.68,24996.0,90.6649,90.8125,90.6403,90.7633,24996.0
2020-08-31 12:10:00,110.68,110.82,110.64,110.79,39418.0,90.7633,90.8782,90.7305,90.8536,39418.0
2020-08-31 12:20:00,110.78,110.88,110.5,110.72,56384.0,90.8454,90.9274,90.6157,90.7961,56384.0
2020-08-31 12:30:00,110.7,110.91,110.63,110.84,15656.0,90.7797,90.952,90.7223,90.8946,15656.0
2020-08-31 12:40:00,110.82,111.04,110.69,110.77,28814.0,90.8782,91.0586,90.7715,90.8372,28814.0
2020-08-31 12:50:00,110.76,111.1,110.73,110.97,29063.0,90.8289,91.1078,90.8043,91.0012,29063.0
2020-08-31 13:00:00,110.97,110.97,110.83,110.96,20722.0,91.0012,91.0012,90.8864,90.993,20722.0
2020-08-31 13:10:00,110.94,110.95,110.75,110.82,21319.0,90.9766,90.9848,90.8207,90.8782,21319.0
2020-08-31 13:20:00,110.82,110.82,110.48,110.59,16479.0,90.8782,90.8782,90.5993,90.6895,16479.0
2020-08-31 13:30:00,110.58,110.61,110.51,110.57,24720.0,90.6813,90.7059,90.6239,90.6731,24720.0
2020-08-31 13:40:00,110.56,110.67,110.36,110.48,37416.0,90.6649,90.7551,90.5009,90.5993,37416.0
2020-08-31 13:50:00,110.52,110.65,110.39,110.61,17985.0,90.6321,90.7387,90.5255,90.7059,17985.0
2020-08-31 14:00:00,110.61,110.79,110.49,110.71,27539.0,90.7059,90.8536,90.6075,90.7879,27539.0
2020-08-31 14:10:00,110.73,110.93,110.73,110.8,14761.0,90.8043,90.9684,90.8043,90.8618,14761.0
2020-08-31 14:20:00,110.78,110.93,110.77,110.83,14865.0,90.8454,90.9684,90.8372,90.8864,14865.0
2020-08-31 14:30:00,110.83,111.05,110.83,111.03,34253.0,90.8864,91.0668,90.8864,91.0504,34253.0
2020-08-31 14:40:00,111.06,111.18,111.02,111.08,19893.0,91.075,91.1734,91.0422,91.0914,19893.0
2020-08-31 14:50:00,111.12,111.25,111.09,111.12,17044.0,91.1242,91.2308,91.0996,91.1242,17044.0
2020-08-31 15:00:00,111.1,111.2,110.97,111.06,21278.0,91.1078,91.1898,91.0012,91.075,21278.0
2020-08-31 15:10:00,111.05,111.16,111.01,111.02,17186.0,91.0668,91.157,91.034,91.0422,17186.0
2020-08-31 15:20:00,111.03,111.24,110.97,111.22,29187.0,91.0504,91.2226,91.0012,91.2062,29187.0
2020-08-31 15:30:00,111.22,111.29,111.04,111.11,63273.0,91.2062,91.2636,91.0586,91.116,63273.0
2020-08-31 15:40:00,111.11,111.15,111.01,111.04,70063.0,91.116,91.1488,91.034,91.0586,70063.0
2020-08-31 15:50:00,111.02,111.12,110.85,110.9,251224.0,91.0422,91.1242,90.9028,90.9438,251224.0
2020-09-01 09:30:00,110.99,112.12,110.73,112.12,112707.0,91.0176,91.9442,90.8043,91.9442,112707.0
2020-09-01 09:40:00,112.17,112.77,111.66,112.77,80104.0,91.9852,92.4773,91.567,92.4773,80104.0
2020-09-01 09:50:00,112.71,113.4,112.64,113.35,59948.0,92.4281,92.9939,92.3706,92.9529,59948.0
2020-09-01 10:00:00,113.36,113.52,112.86,112.86,45440.0,92.9611,93.0923,92.5511,92.5511,45440.0
2020-09-01 10:10:00,112.85,113.19,112.65,113.15,34738.0,92.5429,92.8217,92.3788,92.7889,34738.0
2020-09-01 10:20:00,113.16,113.74,113.15,113.73,40843.0,92.7971,93.2727,92.7889,93.2645,40843.0
2020-09-01 10:30:00,113.74,113.81,113.34,113.37,39195.0,93.2727,93.3301,92.9447,92.9693,39195.0
2020-09-01 10:40:00,113.4,113.53,112.82,113.14,34874.0,92.9939,93.1005,92.5183,92.7807,34874.0
2020-09-01 10:50:00,113.13,113.13,112.8,113.01,30071.0,92.7725,92.7725,92.5019,92.6741,30071.0
2020-09-01 11:00:00,113.02,113.08,112.82,113.07,23603.0,92.6823,92.7315,92.5183,92.7233,23603.0
2020-09-01 11:10:00,113.05,113.47,112.94,113.39,32899.0,92.7069,93.0513,92.6167,92.9857,32899.0
2020-09-01 11:20:00,113.4,113.58,113.12,113.13,43401.0,92.9939,93.1415,92.7643,92.7725,43401.0
2020-09-01 11:30:00,113.15,113.34,112.92,112.92,22851.0,92.7889,92.9447,92.6003,92.6003,22851.0
2020-09-01 11:40:00,112.96,113.69,112.77,113.69,41627.0,92.6331,93.2317,92.4773,93.2317,41627.0
2020-09-01 11:50:00,113.7,113.83,113.55,113.64,26422.0,93.2399,93.3465,93.1169,93.1907,26422.0
2020-09-01 12:00:00,113.66,113.76,113.52,113.68,20979.0,93.2071,93.2891,93.0923,93.2235,20979.0
2020-09-01 12:10:00,113.7,113.77,113.51,113.52,16512.0,93.2399,93.2973,93.0841,93.0923,16512.0
2020-09-01 12:20:00,113.53,113.7,113.49,113.64,28529.0,93.1005,93.2399,93.0677,93.1907,28529.0
2020-09-01 12:30:00,113.63,113.91,113.6,113.87,24975.0,93.1825,93.4121,93.1579,93.3793,24975.0
2020-09-01 12:40:00,113.92,114.3,113.85,114.27,55227.0,93.4203,93.7319,93.3629,93.7073,55227.0
2020-09-01 12:50:00,114.27,114.3,114.09,114.27,32234.0,93.7073,93.7319,93.5597,93.7073,32234.0
2020-09-01 13:00:00,114.26,114.41,114.18,114.35,23891.0,93.6991,93.8221,93.6335,93.7729,23891.0
2020-09-01 13:10:00,114.4,114.43,114.11,114.14,25022.0,93.8139,93.8385,93.5761,93.6007,25022.0
2020-09-01 13:20:00,114.14,114.16,113.88,113.92,24028.0,93.6007,93.6171,93.3875,93.4203,24028.0
2020-09-01 13:30:00,113.82,113.91,113.66,113.66,13787.0,93.3383,93.4121,93.2071,93.2071,13787.0
2020-09-01 13:40:00,113.67,113.93,113.6,113.82,24585.0,93.2153,93.4285,93.1579,93.3383,24585.0
2020-09-01 13:50:00,113.79,113.9,113.73,113.88,16017.0,93.3137,93.4039,93.2645,93.3875,16017.0
2020-09-01 14:00:00,113.85,113.91,113.76,113.84,23343.0,93.3629,93.4121,93.2891,93.3547,23343.0
2020-09-01 14:10:00,113.84,113.88,113.66,113.77,18603.0,93.3547,93.3875,93.2071,93.2973,18603.0
2020-09-01 14:20:00,113.8,113.88,113.67,113.78,21578.0,93.3219,93.3875,93.2153,93.3055,21578.0
2020-09-01 14:30:00,113.75,113.81,113.67,113.81,28458.0,93.2809,93.3301,93.2153,93.3301,28458.0
2020-09-01 14:40:00,113.8,113.81,113.6,113.61,14505.0,93.3219,93.3301,93.1579,93.1661,14505.0
2020-09-01 14:50:00,113.59,113.74,113.55,113.68,38678.0,93.1497,93.2727,93.1169,93.2235,38678.0
2020-09-01 15:00:00,113.71,113.86,113.6,113.86,33291.0,93.2481,93.3711,93.1579,93.3711,33291.0
2020-09-01 15:10:00,113.86,113.95,113.75,113.89,50039.0,93.3711,93.4449,93.2809,93.3957,50039.0
2020-09-01 15:20:00,113.92,114.05,113.84,113.85,31478.0,93.4203,93.5269,93.3547,93.3629,31478.0
2020-09-01 15:30:00,113.86,113.88,113.62,113.67,36506.0,93.3711,93.3875,93.1743,93.2153,36506.0
2020-09-01 15:40:00,113.67,113.75,113.52,113.62,49346.0,93.2153,93.2809,93.0923,93.1743,49346.0
2020-09-01 15:50:00,113.6,113.69,113.48,113.5,223532.0,93.1579,93.2317,93.0595,93.0759,223532.0
2020-09-02 09:30:00,113.94,114.0,113.08,113.08,59682.0,93.4367,93.4859,92.7315,92.7315,59682.0
2020-09-02 09:40:00,113.08,113.08,112.13,112.42,61827.0,92.7315,92.7315,91.9524,92.1902,61827.0
2020-09-02 09:50:00,112.41,112.41,111.67,111.71,52742.0,92.182,92.182,91.5752,91.608,52742.0
2020-09-02 10:00:00,111.78,112.24,111.75,112.12,53113.0,91.6654,92.0426,91.6408,91.9442,53113.0
2020-09-02 10:10:00,112.09,112.79,112.0,112.74,47391.0,91.9196,92.4937,91.8458,92.4527,47391.0
2020-09-02 10:20:00,112.74,112.93,112.56,112.7,31259.0,92.4527,92.6085,92.305,92.4199,31259.0
2020-09-02 10:30:00,112.7,112.87,112.64,112.78,31484.0,92.4199,92.5593,92.3706,92.4855,31484.0
2020-09-02 10:40:00,112.76,112.83,112.49,112.76,32253.0,92.4691,92.5265,92.2476,92.4691,32253.0
2020-09-02 10:50:00,112.78,112.86,112.57,112.86,28706.0,92.4855,92.5511,92.3132,92.5511,28706.0
2020-09-02 11:00:00,112.84,112.94,112.46,112.56,25637.0,92.5347,92.6167,92.223,92.305,25637.0
2020-09-02 11:10:00,112.57,112.9,112.47,112.72,33133.0,92.3132,92.5839,92.2312,92.4363,33133.0
2020-09-02 11:20:00,112.76,112.9,112.55,112.71,32494.0,92.4691,92.5839,92.2968,92.4281,32494.0
2020-09-02 11:30:00,112.71,112.8,112.28,112.28,36640.0,92.4281,92.5019,92.0754,92.0754,36640.0
2020-09-02 11:40:00,112.27,112.39,112.16,112.29,27634.0,92.0672,92.1656,91.977,92.0836,27634.0
2020-09-02 11:50:00,112.26,112.58,112.25,112.52,11376.0,92.059,92.3214,92.0508,92.2722,11376.0
2020-09-02 12:00:00,112.54,112.62,112.27,112.34,16570.0,92.2886,92.3542,92.0672,92.1246,16570.0
2020-09-02 12:10:00,112.34,112.8,112.34,112.7,17530.0,92.1246,92.5019,92.1246,92.4199,17530.0
2020-09-02 12:20:00,112.73,112.79,112.69,112.72,13543.0,92.4445,92.4937,92.4116,92.4363,13543.0
2020-09-02 12:30:00,112.76,112.83,112.69,112.77,25658.0,92.4691,92.5265,92.4116,92.4773,25658.0
2020-09-02 12:40:00,112.77,112.83,112.58,112.62,21570.0,92.4773,92.5265,92.3214,92.3542,21570.0
2020-09-02 12:50:00,112.64,112.64,112.19,112.2,20154.0,92.3706,92.3706,92.0016,92.0098,20154.0
2020-09-02 13:00:00,112.23,112.49,112.19,112.44,26082.0,92.0344,92.2476,92.0016,92.2066,26082.0
2020-09-02 13:10:00,112.44,112.58,112.29,112.51,20096.0,92.2066,92.3214,92.0836,92.264,20096.0
2020-09-02 13:20:00,112.48,112.9,112.45,112.73,45579.0,92.2394,92.5839,92.2148,92.4445,45579.0
2020-09-02 13:30:00,112.74,112.83,112.72,112.78,19516.0,92.4527,92.5265,92.4363,92.4855,19516.0
2020-09-02 13:40:00,112.79,113.16,112.76,113.11,37758.0,92.4937,92.7971,92.4691,92.7561,37758.0
2020-09-02 13:50:00,113.12,113.22,112.83,112.92,39303.0,92.7643,92.8463,92.5265,92.6003,39303.0
2020-09-02 14:00:00,112.9,113.42,112.8,113.42,52421.0,92.5839,93.0103,92.5019,93.0103,52421.0
2020-09-02 14:10:00,113.4,113.41,113.14,113.35,50496.0,92.9939,93.0021,92.7807,92.9529,50496.0
2020-09-02 14:20:00,113.39,113.59,113.28,113.56,27477.0,92.9857,93.1497,92.8955,93.1251,27477.0
2020-09-02 14:30:00,113.56,113.62,113.38,113.46,21261.0,93.1251,93.1743,92.9775,93.0431,21261.0
2020-09-02 14:40:00,113.46,113.81,113.45,113.71,24790.0,93.0431,93.3301,93.0349,93.2481,24790.0
2020-09-02 14:50:00,113.71,113.82,113.59,113.74,53290.0,93.2481,93.3383,93.1497,93.2727,53290.0
2020-09-02 15:00:00,113.73,113.81,113.63,113.67,24934.0,93.2645,93.3301,93.1825,93.2153,24934.0
2020-09-02 15:10:00,113.67,113.89,113.64,113.86,29060.0,93.2153,93.3957,93.1907,93.3711,29060.0
2020-09-02 15:20:00,113.86,114.0,113.69,113.71,47444.0,93.3711,93.4859,93.2317,93.2481,47444.0
2020-09-02 15:30:00,113.7,113.99,113.64,113.96,65330.0,93.2399,93.4777,93.1907,93.4531,65330.0
2020-09-02 15:40:00,113.96,114.12,113.84,114.06,69242.0,93.4531,93.5843,93.3547,93.5351,69242.0
2020-09-02 15:50:00,114.03,114.2,113.94,114.0,203679.0,93.5105,93.6499,93.4367,93.4859,203679.0
2020-09-03 09:30:00,114.0,114.0,112.87,112.94,45169.0,93.4859,93.4859,92.5593,92.6167,45169.0
2020-09-03 09:40:00,113.01,113.11,112.63,112.83,23502.0,92.6741,92.7561,92.3624,92.5265,23502.0
2020-09-03 09:50:00,112.78,113.05,112.35,112.45,26420.0,92.4855,92.7069,92.1328,92.2148,26420.0
2020-09-03 10:00:00,112.41,112.45,112.0,112.06,43984.0,92.182,92.2148,91.8458,91.895,43984.0
2020-09-03 10:10:00,112.05,112.07,111.55,111.59,54121.0,91.8868,91.9032,91.4768,91.5096,54121.0
2020-09-03 10:20:00,111.59,111.87,111.41,111.68,24031.0,91.5096,91.7392,91.362,91.5834,24031.0
2020-09-03 10:30:00,111.69,112.1,111.61,111.9,36330.0,91.5916,91.9278,91.526,91.7638,36330.0
2020-09-03 10:40:00,111.84,112.06,111.11,111.11,51435.0,91.7146,91.895,91.116,91.116,51435.0
2020-09-03 10:50:00,111.11,111.64,111.06,111.45,26235.0,91.116,91.5506,91.075,91.3948,26235.0
2020-09-03 11:00:00,111.52,111.52,110.09,110.19,30023.0,91.4522,91.4522,90.2795,90.3615,30023.0
2020-09-03 11:10:00,110.32,110.42,108.34,108.34,67260.0,90.4681,90.5501,88.8444,88.8444,67260.0
2020-09-03 11:20:00,108.27,109.42,108.15,108.82,79155.0,88.787,89.7301,88.6886,89.238,79155.0
2020-09-03 11:30:00,108.76,110.04,108.68,109.98,56684.0,89.1888,90.2385,89.1232,90.1893,56684.0
2020-09-03 11:40:00,109.96,110.52,109.91,109.94,29675.0,90.1729,90.6321,90.1319,90.1565,29675.0
2020-09-03 11:50:00,109.94,110.11,109.68,109.8,19328.0,90.1565,90.2959,89.9433,90.0417,19328.0
2020-09-03 12:00:00,109.82,110.04,109.54,110.04,19251.0,90.0581,90.2385,89.8285,90.2385,19251.0
2020-09-03 12:10:00,110.1,110.2,109.98,110.14,16683.0,90.2877,90.3697,90.1893,90.3205,16683.0
2020-09-03 12:20:00,110.12,110.14,109.83,109.91,16705.0,90.3041,90.3205,90.0663,90.1319,16705.0
2020-09-03 12:30:00,109.85,109.9,109.04,109.37,30452.0,90.0827,90.1237,89.4185,89.6891,30452.0
2020-09-03 12:40:00,109.43,109.45,108.84,108.91,27242.0,89.7383,89.7547,89.2544,89.3119,27242.0
2020-09-03 12:50:00,109.0,109.19,108.86,109.0,18595.0,89.3857,89.5415,89.2709,89.3857,18595.0
2020-09-03 13:00:00,108.98,109.01,108.5,109.01,15504.0,89.3693,89.3939,88.9756,89.3939,15504.0
2020-09-03 13:10:00,108.97,109.48,108.97,109.09,21417.0,89.3611,89.7793,89.3611,89.4595,21417.0
2020-09-03 13:20:00,109.12,109.65,108.93,109.59,19971.0,89.4841,89.9187,89.3283,89.8695,19971.0
2020-09-03 13:30:00,109.54,109.54,108.71,108.84,27140.0,89.8285,89.8285,89.1478,89.2544,27140.0
2020-09-03 13:40:00,108.86,108.99,108.48,108.48,25899.0,89.2709,89.3775,88.9592,88.9592,25899.0
2020-09-03 13:50:00,108.54,108.91,108.52,108.6,63902.0,89.0084,89.3119,88.992,89.0576,63902.0
2020-09-03 14:00:00,108.61,109.29,108.59,109.16,19309.0,89.0658,89.6235,89.0494,89.5169,19309.0
2020-09-03 14:10:00,109.15,109.38,108.85,108.86,16887.0,89.5087,89.6973,89.2627,89.2709,16887.0
2020-09-03 14:20:00,108.88,109.16,108.81,109.04,12233.0,89.2873,89.5169,89.2298,89.4185,12233.0
2020-09-03 14:30:00,108.97,109.44,108.94,109.24,23436.0,89.3611,89.7465,89.3365,89.5825,23436.0
2020-09-03 14:40:00,109.25,109.28,108.71,108.72,29362.0,89.5907,89.6153,89.1478,89.156,29362.0
2020-09-03 14:50:00,108.8,108.8,108.36,108.36,23644.0,89.2216,89.2216,88.8608,88.8608,23644.0
2020-09-03 15:00:00,108.38,108.48,108.1,108.26,49578.0,88.8772,88.9592,88.6476,88.7788,49578.0
2020-09-03 15:10:00,108.29,108.39,108.13,108.17,52048.0,88.8034,88.8854,88.6722,88.705,52048.0
2020-09-03 15:20:00,108.16,108.28,107.85,108.03,73285.0,88.6968,88.7952,88.4426,88.5902,73285.0
2020-09-03 15:30:00,108.06,108.53,107.85,108.33,54919.0,88.6148,89.0002,88.4426,88.8362,54919.0
2020-09-03 15:40:00,108.35,108.62,108.12,108.13,82079.0,88.8526,89.074,88.664,88.6722,82079.0
2020-09-03 15:50:00,108.09,108.8,107.89,108.71,220105.0,88.6394,89.2216,88.4754,89.1478,220105.0
2020-09-04 09:30:00,109.49,110.44,109.11,109.13,60619.0,89.7875,90.5665,89.4759,89.4923,60619.0
2020-09-04 09:40:00,109.23,109.26,107.91,108.06,48586.0,89.5743,89.5989,88.4918,88.6148,48586.0
2020-09-04 09:50:00,108.06,108.22,107.28,107.43,55901.0,88.6148,88.746,87.9752,88.0982,55901.0
2020-09-04 10:00:00,107.42,108.45,107.32,107.85,21058.0,88.09,88.9346,88.008,88.4426,21058.0
2020-09-04 10:10:00,107.9,107.97,106.44,106.44,49368.0,88.4836,88.541,87.2863,87.2863,49368.0
2020-09-04 10:20:00,106.44,106.94,106.29,106.3,54722.0,87.2863,87.6964,87.1633,87.1715,54722.0
2020-09-04 10:30:00,106.33,106.42,104.65,105.28,100379.0,87.1961,87.2699,85.8184,86.3351,100379.0
2020-09-04 10:40:00,105.26,105.3,104.32,105.02,80394.0,86.3187,86.3515,85.5478,86.1219,80394.0
2020-09-04 10:50:00,105.01,106.08,104.7,106.01,32499.0,86.1137,86.9911,85.8594,86.9337,32499.0
2020-09-04 11:00:00,105.97,106.43,105.6,105.85,33532.0,86.9009,87.2781,86.5975,86.8025,33532.0
2020-09-04 11:10:00,105.91,106.28,105.71,106.18,24116.0,86.8517,87.1551,86.6877,87.0731,24116.0
2020-09-04 11:20:00,106.19,106.22,105.35,106.02,34791.0,87.0813,87.1059,86.3925,86.9419,34791.0
2020-09-04 11:30:00,105.98,106.61,105.98,106.48,32802.0,86.9091,87.4257,86.9091,87.3191,32802.0
2020-09-04 11:40:00,106.45,106.55,105.96,106.55,25083.0,87.2945,87.3765,86.8927,87.3765,25083.0
2020-09-04 11:50:00,106.51,107.0,106.38,106.94,19588.0,87.3437,87.7456,87.2371,87.6964,19588.0
2020-09-04 12:00:00,106.84,106.98,106.67,106.68,15723.0,87.6143,87.7292,87.4749,87.4831,15723.0
2020-09-04 12:10:00,106.74,107.3,106.61,106.99,32571.0,87.5323,87.9916,87.4257,87.7374,32571.0
2020-09-04 12:20:00,107.05,107.75,107.03,107.68,28152.0,87.7866,88.3606,87.7702,88.3032,28152.0
2020-09-04 12:30:00,107.69,107.74,107.4,107.63,26648.0,88.3114,88.3524,88.0736,88.2622,26648.0
2020-09-04 12:40:00,107.63,107.7,107.28,107.4,15556.0,88.2622,88.3196,87.9752,88.0736,15556.0
2020-09-04 12:50:00,107.32,107.48,107.15,107.26,14636.0,88.008,88.1392,87.8686,87.9588,14636.0
2020-09-04 13:00:00,107.24,107.24,106.91,107.04,22954.0,87.9424,87.9424,87.6717,87.7784,22954.0
2020-09-04 13:10:00,107.05,107.07,106.36,106.36,41589.0,87.7866,87.803,87.2207,87.2207,41589.0
2020-09-04 13:20:00,106.42,106.88,106.36,106.75,9963.0,87.2699,87.6471,87.2207,87.5405,9963.0
2020-09-04 13:30:00,106.69,106.86,106.38,106.86,16770.0,87.4913,87.6307,87.2371,87.6307,16770.0
2020-09-04 13:40:00,106.87,106.98,106.65,106.87,19216.0,87.6389,87.7292,87.4585,87.6389,19216.0
2020-09-04 13:50:00,106.83,107.04,106.66,106.98,11323.0,87.6061,87.7784,87.4667,87.7292,11323.0
2020-09-04 14:00:00,106.93,107.09,106.69,106.9,12180.0,87.6882,87.8194,87.4913,87.6635,12180.0
2020-09-04 14:10:00,106.78,106.86,106.61,106.81,15821.0,87.5651,87.6307,87.4257,87.5897,15821.0
2020-09-04 14:20:00,106.84,106.97,106.66,106.85,23229.0,87.6143,87.721,87.4667,87.6225,23229.0
2020-09-04 14:30:00,106.84,107.21,106.72,107.06,60107.0,87.6143,87.9178,87.5159,87.7948,60107.0
2020-09-04 14:40:00,107.01,107.77,107.0,107.4,35606.0,87.7538,88.377,87.7456,88.0736,35606.0
2020-09-04 14:50:00,107.44,107.48,107.16,107.42,21738.0,88.1064,88.1392,87.8768,88.09,21738.0
2020-09-04 15:00:00,107.45,107.57,107.18,107.47,25496.0,88.1146,88.213,87.8932,88.131,25496.0
2020-09-04 15:10:00,107.42,107.5,107.05,107.22,31667.0,88.09,88.1556,87.7866,87.926,31667.0
2020-09-04 15:20:00,107.21,107.37,107.11,107.26,34894.0,87.9178,88.049,87.8358,87.9588,34894.0
2020-09-04 15:30:00,107.19,107.26,106.7,106.83,47651.0,87.9014,87.9588,87.4995,87.6061,47651.0
2020-09-04 15:40:00,106.85,107.07,106.55,106.56,85118.0,87.6225,87.803,87.3765,87.3847,85118.0
2020-09-04 15:50:00,106.48,106.65,106.24,106.29,308244.0,87.3191,87.4585,87.1223,87.1633,308244.0
2020-09-08 09:30:00,104.3,105.28,103.55,103.86,89419.0,85.5314,86.3351,84.9164,85.1706,89419.0
2020-09-08 09:40:00,103.83,103.86,102.82,103.67,137817.0,85.146,85.1706,84.3177,85.0148,137817.0
2020-09-08 09:50:00,103.67,104.72,103.6,104.63,71002.0,85.0148,85.8758,84.9574,85.802,71002.0
2020-09-08 10:00:00,104.71,105.63,104.42,105.42,94557.0,85.8676,86.6221,85.6298,86.4499,94557.0
2020-09-08 10:10:00,105.41,105.76,105.13,105.44,45684.0,86.4417,86.7287,86.2121,86.4663,45684.0
2020-09-08 10:20:00,105.5,106.06,105.11,105.88,34815.0,86.5155,86.9747,86.1957,86.8271,34815.0
2020-09-08 10:30:00,105.88,106.2,105.49,106.12,23322.0,86.8271,87.0895,86.5073,87.0239,23322.0
2020-09-08 10:40:00,106.11,106.12,105.08,105.08,49447.0,87.0157,87.0239,86.1711,86.1711,49447.0
2020-09-08 10:50:00,105.09,106.05,104.92,105.89,53514.0,86.1793,86.9665,86.0398,86.8353,53514.0
2020-09-08 11:00:00,105.9,106.22,105.61,106.21,29945.0,86.8435,87.1059,86.6057,87.0977,29945.0
2020-09-08 11:10:00,106.22,106.45,106.1,106.37,23309.0,87.1059,87.2945,87.0075,87.2289,23309.0
2020-09-08 11:20:00,106.38,106.38,105.86,105.93,24900.0,87.2371,87.2371,86.8107,86.8681,24900.0
2020-09-08 11:30:00,105.92,106.16,105.74,106.11,42305.0,86.8599,87.0567,86.7123,87.0157,42305.0
2020-09-08 11:40:00,106.11,106.26,105.76,106.26,18990.0,87.0157,87.1387,86.7287,87.1387,18990.0
2020-09-08 11:50:00,106.26,106.38,105.89,106.34,19640.0,87.1387,87.2371,86.8353,87.2043,19640.0
2020-09-08 12:00:00,106.32,106.43,106.15,106.42,19213.0,87.1879,87.2781,87.0485,87.2699,19213.0
2020-09-08 12:10:00,106.41,106.54,106.14,106.25,23779.0,87.2617,87.3683,87.0403,87.1305,23779.0
2020-09-08 12:20:00,106.31,106.82,106.31,106.5,34344.0,87.1797,87.5979,87.1797,87.3355,34344.0
2020-09-08 12:30:00,106.48,106.57,106.28,106.42,19272.0,87.3191,87.3929,87.1551,87.2699,19272.0
2020-09-08 12:40:00,106.4,106.73,106.27,106.55,18880.0,87.2535,87.5241,87.1469,87.3765,18880.0
2020-09-08 12:50:00,106.51,106.52,106.18,106.32,18556.0,87.3437,87.3519,87.0731,87.1879,18556.0
2020-09-08 13:00:00,106.32,106.34,106.02,106.02,20332.0,87.1879,87.2043,86.9419,86.9419,20332.0
2020-09-08 13:10:00,106.0,106.61,106.0,106.47,16959.0,86.9255,87.4257,86.9255,87.3109,16959.0
2020-09-08 13:20:00,106.46,106.49,106.2,106.33,20118.0,87.3027,87.3273,87.0895,87.1961,20118.0
2020-09-08 13:30:00,106.31,106.7,106.19,106.61,20033.0,87.1797,87.4995,87.0813,87.4257,20033.0
2020-09-08 13:40:00,106.59,106.7,106.48,106.57,16134.0,87.4093,87.4995,87.3191,87.3929,16134.0
2020-09-08 13:50:00,106.56,106.68,106.41,106.49,18150.0,87.3847,87.4831,87.2617,87.3273,18150.0
2020-09-08 14:00:00,106.51,106.58,106.18,106.24,17686.0,87.3437,87.4011,87.0731,87.1223,17686.0
2020-09-08 14:10:00,106.22,106.33,105.93,105.98,24488.0,87.1059,87.1961,86.8681,86.9091,24488.0
2020-09-08 14:20:00,105.98,106.09,105.77,105.95,60702.0,86.9091,86.9993,86.7369,86.8845,60702.0
2020-09-08 14:30:00,105.9,106.04,105.46,105.51,28287.0,86.8435,86.9583,86.4827,86.5237,28287.0
2020-09-08 14:40:00,105.52,105.52,104.89,104.95,56079.0,86.5319,86.5319,86.0152,86.0644,56079.0
2020-09-08 14:50:00,104.95,105.44,104.51,105.2,56768.0,86.0644,86.4663,85.7036,86.2695,56768.0
2020-09-08 15:00:00,105.13,105.21,104.55,104.69,60875.0,86.2121,86.2777,85.7364,85.8512,60875.0
2020-09-08 15:10:00,104.69,105.04,104.69,104.83,55845.0,85.8512,86.1383,85.8512,85.966,55845.0
2020-09-08 15:20:00,104.84,105.07,104.72,105.06,60185.0,85.9742,86.1629,85.8758,86.1547,60185.0
2020-09-08 15:30:00,105.07,105.19,104.51,105.0,101225.0,86.1629,86.2613,85.7036,86.1055,101225.0
2020-09-08 15:40:00,105.02,105.38,104.86,105.1,96694.0,86.1219,86.4171,85.9906,86.1875,96694.0
2020-09-08 15:50:00,105.15,105.28,104.86,105.23,235068.0,86.2285,86.3351,85.9906,86.2941,235068.0
2020-09-09 09:30:00,106.28,106.73,105.57,106.28,68638.0,87.1551,87.5241,86.5729,87.1551,68638.0
2020-09-09 09:40:00,106.23,106.94,105.19,105.32,33458.0,87.1141,87.6964,86.2613,86.3679,33458.0
2020-09-09 09:50:00,105.18,106.17,105.18,106.06,47649.0,86.2531,87.0649,86.2531,86.9747,47649.0
2020-09-09 10:00:00,106.22,106.72,106.12,106.61,33179.0,87.1059,87.5159,87.0239,87.4257,33179.0
2020-09-09 10:10:00,106.62,107.19,106.49,106.97,31335.0,87.4339,87.9014,87.3273,87.721,31335.0
2020-09-09 10:20:00,106.92,107.64,106.87,107.54,31592.0,87.68,88.2704,87.6389,88.1884,31592.0
2020-09-09 10:30:00,107.55,107.84,107.54,107.84,32105.0,88.1966,88.4344,88.1884,88.4344,32105.0
2020-09-09 10:40:00,107.81,108.04,107.59,107.7,30814.0,88.4098,88.5984,88.2294,88.3196,30814.0
2020-09-09 10:50:00,107.76,107.98,107.57,107.84,37623.0,88.3688,88.5492,88.213,88.4344,37623.0
2020-09-09 11:00:00,107.86,108.46,107.85,107.9,36734.0,88.4508,88.9428,88.4426,88.4836,36734.0
2020-09-09 11:10:00,107.83,108.05,107.69,107.92,28582.0,88.4262,88.6066,88.3114,88.5,28582.0
2020-09-09 11:20:00,107.89,108.27,107.88,108.11,32141.0,88.4754,88.787,88.4672,88.6558,32141.0
2020-09-09 11:30:00,108.17,108.35,108.02,108.33,14848.0,88.705,88.8526,88.582,88.8362,14848.0
2020-09-09 11:40:00,108.3,108.5,108.15,108.19,22778.0,88.8116,88.9756,88.6886,88.7214,22778.0
2020-09-09 11:50:00,108.19,108.23,107.9,108.07,14861.0,88.7214,88.7542,88.4836,88.623,14861.0
2020-09-09 12:00:00,108.05,108.38,108.03,108.33,24424.0,88.6066,88.8772,88.5902,88.8362,24424.0
2020-09-09 12:10:00,108.34,108.68,108.33,108.48,39382.0,88.8444,89.1232,88.8362,88.9592,39382.0
2020-09-09 12:20:00,108.46,108.6,108.3,108.57,21579.0,88.9428,89.0576,88.8116,89.033,21579.0
2020-09-09 12:30:00,108.63,108.75,108.56,108.68,22927.0,89.0822,89.1806,89.0248,89.1232,22927.0
2020-09-09 12:40:00,108.69,108.97,108.69,108.89,23645.0,89.1314,89.3611,89.1314,89.2955,23645.0
2020-09-09 12:50:00,108.87,108.89,108.64,108.75,19711.0,89.2791,89.2955,89.0904,89.1806,19711.0
2020-09-09 13:00:00,108.82,109.07,108.75,108.95,27787.0,89.238,89.4431,89.1806,89.3447,27787.0
2020-09-09 13:10:00,108.92,109.01,108.66,108.66,15805.0,89.3201,89.3939,89.1068,89.1068,15805.0
2020-09-09 13:20:00,108.68,108.82,108.56,108.56,11829.0,89.1232,89.238,89.0248,89.0248,11829.0
2020-09-09 13:30:00,108.58,108.74,108.55,108.68,12592.0,89.0412,89.1724,89.0166,89.1232,12592.0
2020-09-09 13:40:00,108.69,108.74,108.36,108.47,18606.0,89.1314,89.1724,88.8608,88.951,18606.0
2020-09-09 13:50:00,108.47,108.5,108.32,108.4,11091.0,88.951,88.9756,88.828,88.8936,11091.0
2020-09-09 14:00:00,108.45,108.59,108.31,108.57,30845.0,88.9346,89.0494,88.8198,89.033,30845.0
2020-09-09 14:10:00,108.61,108.73,108.47,108.71,27741.0,89.0658,89.1642,88.951,89.1478,27741.0
2020-09-09 14:20:00,108.7,108.78,108.45,108.48,14718.0,89.1396,89.2052,88.9346,88.9592,14718.0
2020-09-09 14:30:00,108.49,108.71,108.49,108.64,19301.0,88.9674,89.1478,88.9674,89.0904,19301.0
2020-09-09 14:40:00,108.64,108.64,108.47,108.52,17767.0,89.0904,89.0904,88.951,88.992,17767.0
2020-09-09 14:50:00,108.52,108.85,108.49,108.78,26743.0,88.992,89.2627,88.9674,89.2052,26743.0
2020-09-09 15:00:00,108.77,109.07,108.76,108.93,27852.0,89.197,89.4431,89.1888,89.3283,27852.0
2020-09-09 15:10:00,108.9,109.08,108.78,109.04,21327.0,89.3037,89.4513,89.2052,89.4185,21327.0
2020-09-09 15:20:00,109.11,109.27,109.0,109.04,38559.0,89.4759,89.6071,89.3857,89.4185,38559.0
2020-09-09 15:30:00,109.03,109.17,108.82,108.82,164785.0,89.4103,89.5251,89.238,89.238,164785.0
2020-09-09 15:40:00,108.84,108.92,108.72,108.86,42378.0,89.2544,89.3201,89.156,89.2709,42378.0
2020-09-09 15:50:00,108.84,109.2,108.75,108.85,217867.0,89.2544,89.5497,89.1806,89.2627,217867.0
2020-09-10 09:30:00,109.13,109.4,108.95,109.09,53333.0,89.4923,89.7137,89.3447,89.4595,53333.0
2020-09-10 09:40:00,109.1,109.33,108.5,108.5,28463.0,89.4677,89.6563,88.9756,88.9756,28463.0
2020-09-10 09:50:00,108.55,109.2,108.22,108.85,22507.0,89.0166,89.5497,88.746,89.2627,22507.0
2020-09-10 10:00:00,108.77,109.8,108.76,109.76,49603.0,89.197,90.0417,89.1888,90.0089,49603.0
2020-09-10 10:10:00,109.76,109.93,109.62,109.88,27252.0,90.0089,90.1483,89.8941,90.1073,27252.0
2020-09-10 10:20:00,109.9,109.92,109.54,109.63,40502.0,90.1237,90.1401,89.8285,89.9023,40502.0
2020-09-10 10:30:00,109.61,109.9,109.59,109.87,28337.0,89.8859,90.1237,89.8695,90.0991,28337.0
2020-09-10 10:40:00,109.9,109.9,108.88,109.12,39533.0,90.1237,90.1237,89.2873,89.4841,39533.0
2020-09-10 10:50:00,109.06,109.36,108.39,108.4,47003.0,89.4349,89.6809,88.8854,88.8936,47003.0
2020-09-10 11:00:00,108.36,108.92,108.13,108.75,33723.0,88.8608,89.3201,88.6722,89.1806,33723.0
2020-09-10 11:10:00,108.76,109.14,108.61,109.13,22140.0,89.1888,89.5005,89.0658,89.4923,22140.0
2020-09-10 11:20:00,109.13,110.0,109.12,109.84,64217.0,89.4923,90.2057,89.4841,90.0745,64217.0
2020-09-10 11:30:00,109.84,109.86,109.2,109.37,33811.0,90.0745,90.0909,89.5497,89.6891,33811.0
2020-09-10 11:40:00,109.31,109.57,109.27,109.49,17718.0,89.6399,89.8531,89.6071,89.7875,17718.0
2020-09-10 11:50:00,109.48,109.51,108.99,109.37,37943.0,89.7793,89.8039,89.3775,89.6891,37943.0
2020-09-10 12:00:00,109.31,109.58,108.9,109.39,83094.0,89.6399,89.8613,89.3037,89.7055,83094.0
2020-09-10 12:10:00,109.37,109.55,109.0,109.29,72419.0,89.6891,89.8367,89.3857,89.6235,72419.0
2020-09-10 12:20:00,109.32,109.32,108.89,109.09,57846.0,89.6481,89.6481,89.2955,89.4595,57846.0
2020-09-10 12:30:00,109.15,109.43,108.61,108.63,19152.0,89.5087,89.7383,89.0658,89.0822,19152.0
2020-09-10 12:40:00,108.74,108.74,108.45,108.58,17153.0,89.1724,89.1724,88.9346,89.0412,17153.0
2020-09-10 12:50:00,108.64,109.07,108.63,109.05,15186.0,89.0904,89.4431,89.0822,89.4267,15186.0
2020-09-10 13:00:00,109.05,109.26,108.91,109.13,19235.0,89.4267,89.5989,89.3119,89.4923,19235.0
2020-09-10 13:10:00,109.21,109.53,109.1,109.53,15682.0,89.5579,89.8203,89.4677,89.8203,15682.0
2020-09-10 13:20:00,109.58,109.58,108.94,108.96,16028.0,89.8613,89.8613,89.3365,89.3529,16028.0
2020-09-10 13:30:00,108.99,109.4,108.83,108.87,14245.0,89.3775,89.7137,89.2462,89.2791,14245.0
2020-09-10 13:40:00,108.88,109.07,108.81,108.96,13139.0,89.2873,89.4431,89.2298,89.3529,13139.0
2020-09-10 13:50:00,109.01,109.01,108.61,108.66,18879.0,89.3939,89.3939,89.0658,89.1068,18879.0
2020-09-10 14:00:00,108.66,109.4,108.65,108.74,54037.0,89.1068,89.7137,89.0986,89.1724,54037.0
2020-09-10 14:10:00,108.76,108.79,108.17,108.28,12767.0,89.1888,89.2134,88.705,88.7952,12767.0
2020-09-10 14:20:00,108.32,108.41,107.5,107.5,14807.0,88.828,88.9018,88.1556,88.1556,14807.0
2020-09-10 14:30:00,107.56,108.29,107.55,108.18,26556.0,88.2048,88.8034,88.1966,88.7132,26556.0
2020-09-10 14:40:00,108.23,108.23,107.7,108.19,18118.0,88.7542,88.7542,88.3196,88.7214,18118.0
2020-09-10 14:50:00,108.15,108.44,107.91,108.39,28952.0,88.6886,88.9264,88.4918,88.8854,28952.0
2020-09-10 15:00:00,108.33,108.33,107.68,107.75,17854.0,88.8362,88.8362,88.3032,88.3606,17854.0
2020-09-10 15:10:00,107.7,107.7,107.16,107.26,30054.0,88.3196,88.3196,87.8768,87.9588,30054.0
2020-09-10 15:20:00,107.27,107.54,107.1,107.46,41104.0,87.967,88.1884,87.8276,88.1228,41104.0
2020-09-10 15:30:00,107.42,107.68,107.31,107.59,46554.0,88.09,88.3032,87.9998,88.2294,46554.0
2020-09-10 15:40:00,107.61,108.03,107.39,107.39,76329.0,88.2458,88.5902,88.0654,88.0654,76329.0
2020-09-10 15:50:00,107.39,107.83,107.26,107.37,191821.0,88.0654,88.4262,87.9588,88.049,191821.0
2020-09-11 09:30:00,108.57,108.86,107.39,107.97,42118.0,89.033,89.2709,88.0654,88.541,42118.0
2020-09-11 09:40:00,107.99,108.97,107.86,108.96,23705.0,88.5574,89.3611,88.4508,89.3529,23705.0
2020-09-11 09:50:00,108.97,108.97,107.78,108.03,12317.0,89.3611,89.3611,88.3852,88.5902,12317.0
2020-09-11 10:00:00,107.88,108.82,107.88,108.47,20236.0,88.4672,89.238,88.4672,88.951,20236.0
2020-09-11 10:10:00,108.42,108.92,108.2,108.92,13600.0,88.91,89.3201,88.7296,89.3201,13600.0
2020-09-11 10:20:00,108.92,109.04,108.57,108.71,16127.0,89.3201,89.4185,89.033,89.1478,16127.0
2020-09-11 10:30:00,108.74,109.07,108.36,108.48,28002.0,89.1724,89.4431,88.8608,88.9592,28002.0
2020-09-11 10:40:00,108.48,108.86,108.48,108.79,10426.0,88.9592,89.2709,88.9592,89.2134,10426.0
2020-09-11 10:50:00,108.74,108.79,108.22,108.24,10071.0,89.1724,89.2134,88.746,88.7624,10071.0
2020-09-11 11:00:00,108.26,108.8,108.26,108.8,13178.0,88.7788,89.2216,88.7788,89.2216,13178.0
2020-09-11 11:10:00,108.82,108.82,108.5,108.69,14092.0,89.238,89.238,88.9756,89.1314,14092.0
2020-09-11 11:20:00,108.71,108.71,108.23,108.3,15511.0,89.1478,89.1478,88.7542,88.8116,15511.0
2020-09-11 11:30:00,108.26,108.26,107.82,107.95,17699.0,88.7788,88.7788,88.418,88.5246,17699.0
2020-09-11 11:40:00,107.95,108.05,107.79,107.9,14583.0,88.5246,88.6066,88.3934,88.4836,14583.0
2020-09-11 11:50:00,107.9,107.97,107.84,107.89,11380.0,88.4836,88.541,88.4344,88.4754,11380.0
2020-09-11 12:00:00,107.84,107.87,107.48,107.52,35351.0,88.4344,88.459,88.1392,88.172,35351.0
2020-09-11 12:10:00,107.49,107.7,107.44,107.63,27828.0,88.1474,88.3196,88.1064,88.2622,27828.0
2020-09-11 12:20:00,107.71,107.78,107.48,107.54,21279.0,88.3278,88.3852,88.1392,88.1884,21279.0
2020-09-11 12:30:00,107.51,107.51,107.17,107.3,19363.0,88.1638,88.1638,87.885,87.9916,19363.0
2020-09-11 12:40:00,107.27,107.38,106.95,107.27,16202.0,87.967,88.0572,87.7046,87.967,16202.0
2020-09-11 12:50:00,107.27,107.42,107.0,107.03,9250.0,87.967,88.09,87.7456,87.7702,9250.0
2020-09-11 13:00:00,107.05,107.11,106.52,106.71,20469.0,87.7866,87.8358,87.3519,87.5077,20469.0
2020-09-11 13:10:00,106.68,106.79,106.39,106.63,11885.0,87.4831,87.5733,87.2453,87.4421,11885.0
2020-09-11 13:20:00,106.63,106.71,106.19,106.33,14696.0,87.4421,87.5077,87.0813,87.1961,14696.0
2020-09-11 13:30:00,106.33,106.65,106.17,106.55,14251.0,87.1961,87.4585,87.0649,87.3765,14251.0
2020-09-11 13:40:00,106.52,106.85,106.51,106.67,16072.0,87.3519,87.6225,87.3437,87.4749,16072.0
2020-09-11 13:50:00,106.68,106.85,106.43,106.44,14147.0,87.4831,87.6225,87.2781,87.2863,14147.0
2020-09-11 14:00:00,106.4,106.8,106.32,106.75,18384.0,87.2535,87.5815,87.1879,87.5405,18384.0
2020-09-11 14:10:00,106.71,107.15,106.69,106.98,11819.0,87.5077,87.8686,87.4913,87.7292,11819.0
2020-09-11 14:20:00,106.99,107.1,106.75,106.75,23978.0,87.7374,87.8276,87.5405,87.5405,23978.0
2020-09-11 14:30:00,106.77,107.29,106.76,107.27,10957.0,87.5569,87.9834,87.5487,87.967,10957.0
2020-09-11 14:40:00,107.24,107.46,107.14,107.22,10666.0,87.9424,88.1228,87.8604,87.926,10666.0
2020-09-11 14:50:00,107.25,107.46,107.16,107.31,13922.0,87.9506,88.1228,87.8768,87.9998,13922.0
2020-09-11 15:00:00,107.31,107.36,106.84,106.84,12206.0,87.9998,88.0408,87.6143,87.6143,12206.0
2020-09-11 15:10:00,106.83,107.27,106.72,107.27,14701.0,87.6061,87.967,87.5159,87.967,14701.0
2020-09-11 15:20:00,107.22,107.56,107.18,107.32,32837.0,87.926,88.2048,87.8932,88.008,32837.0
2020-09-11 15:30:00,107.32,107.55,106.97,106.97,31407.0,88.008,88.1966,87.721,87.721,31407.0
2020-09-11 15:40:00,107.0,107.11,106.84,107.04,52023.0,87.7456,87.8358,87.6143,87.7784,52023.0
2020-09-11 15:50:00,107.01,107.17,106.92,107.15,88696.0,87.7538,87.885,87.68,87.8686,88696.0
2020-09-14 09:30:00,108.35,108.78,108.22,108.59,74828.0,89.3064,89.6608,89.1992,89.5042,74828.0
2020-09-14 09:40:00,108.53,108.83,108.39,108.79,27810.0,89.4547,89.702,89.3393,89.669,27810.0
2020-09-14 09:50:00,108.8,108.9,108.49,108.8,27141.0,89.6773,89.7597,89.4218,89.6773,27141.0
2020-09-14 10:00:00,108.85,109.13,108.66,108.79,65992.0,89.7185,89.9493,89.5619,89.669,65992.0
2020-09-14 10:10:00,108.74,108.76,108.02,108.1,78651.0,89.6278,89.6443,89.0344,89.1003,78651.0
2020-09-14 10:20:00,108.06,108.88,108.06,108.81,67190.0,89.0673,89.7432,89.0673,89.6855,67190.0
2020-09-14 10:30:00,108.79,108.79,108.28,108.28,26453.0,89.669,89.669,89.2487,89.2487,26453.0
2020-09-14 10:40:00,108.27,108.29,107.96,108.07,23790.0,89.2404,89.2569,88.9849,89.0756,23790.0
2020-09-14 10:50:00,108.07,108.41,108.03,108.39,26115.0,89.0756,89.3558,89.0426,89.3393,26115.0
2020-09-14 11:00:00,108.37,108.6,108.23,108.56,41155.0,89.3229,89.5124,89.2075,89.4795,41155.0
2020-09-14 11:10:00,108.43,108.43,107.83,107.85,52808.0,89.3723,89.3723,88.8778,88.8943,52808.0
2020-09-14 11:20:00,107.87,108.31,107.84,108.22,21805.0,88.9107,89.2734,88.886,89.1992,21805.0
2020-09-14 11:30:00,108.24,108.35,108.04,108.35,18800.0,89.2157,89.3064,89.0509,89.3064,18800.0
2020-09-14 11:40:00,108.36,108.47,108.22,108.25,41141.0,89.3146,89.4053,89.1992,89.224,41141.0
2020-09-14 11:50:00,108.27,108.49,108.05,108.16,50273.0,89.2404,89.4218,89.0591,89.1498,50273.0
2020-09-14 12:00:00,108.15,108.44,108.02,108.38,91291.0,89.1415,89.3806,89.0344,89.3311,91291.0
2020-09-14 12:10:00,108.38,108.38,108.11,108.25,55512.0,89.3311,89.3311,89.1086,89.224,55512.0
2020-09-14 12:20:00,108.24,108.26,107.64,107.64,32895.0,89.2157,89.2322,88.7212,88.7212,32895.0
2020-09-14 12:30:00,107.64,107.75,107.24,107.6,62760.0,88.7212,88.8118,88.3915,88.6882,62760.0
2020-09-14 12:40:00,107.6,107.75,107.47,107.55,37416.0,88.6882,88.8118,88.581,88.647,37416.0
2020-09-14 12:50:00,107.54,107.67,107.48,107.63,20328.0,88.6387,88.7459,88.5893,88.7129,20328.0
2020-09-14 13:00:00,107.59,107.73,107.29,107.32,18480.0,88.68,88.7953,88.4327,88.4574,18480.0
2020-09-14 13:10:00,107.31,107.41,107.11,107.14,18089.0,88.4492,88.5316,88.2843,88.309,18089.0
2020-09-14 13:20:00,107.13,107.16,106.89,106.93,23271.0,88.3008,88.3255,88.103,88.136,23271.0
2020-09-14 13:30:00,106.96,107.01,106.69,106.73,19337.0,88.1607,88.2019,87.9381,87.9711,19337.0
2020-09-14 13:40:00,106.78,107.09,106.78,107.06,17750.0,88.0123,88.2678,88.0123,88.2431,17750.0
2020-09-14 13:50:00,107.04,107.06,106.85,106.89,33553.0,88.2266,88.2431,88.07,88.103,33553.0
2020-09-14 14:00:00,106.91,107.18,106.82,107.17,20860.0,88.1195,88.342,88.0453,88.3338,20860.0
2020-09-14 14:10:00,107.17,107.4,107.17,107.34,23202.0,88.3338,88.5233,88.3338,88.4739,23202.0
2020-09-14 14:20:00,107.38,107.78,107.38,107.57,21963.0,88.5069,88.8366,88.5069,88.6635,21963.0
2020-09-14 14:30:00,107.59,107.68,107.44,107.49,24830.0,88.68,88.7541,88.5563,88.5975,24830.0
2020-09-14 14:40:00,107.49,107.7,107.39,107.39,24794.0,88.5975,88.7706,88.5151,88.5151,24794.0
2020-09-14 14:50:00,107.43,107.74,107.14,107.7,26519.0,88.5481,88.8036,88.309,88.7706,26519.0
2020-09-14 15:00:00,107.7,107.87,107.64,107.83,21119.0,88.7706,88.9107,88.7212,88.8778,21119.0
2020-09-14 15:10:00,107.84,107.96,107.69,107.92,35117.0,88.886,88.9849,88.7624,88.952,35117.0
2020-09-14 15:20:00,107.92,107.92,107.66,107.8,21123.0,88.952,88.952,88.7376,88.853,21123.0
2020-09-14 15:30:00,107.81,107.87,107.55,107.63,34741.0,88.8613,88.9107,88.647,88.7129,34741.0
2020-09-14 15:40:00,107.63,107.86,107.4,107.69,96052.0,88.7129,88.9025,88.5233,88.7624,96052.0
2020-09-14 15:50:00,107.61,107.79,107.58,107.69,230642.0,88.6964,88.8448,88.6717,88.7624,230642.0
2020-09-15 09:30:00,108.54,108.69,108.23,108.55,41017.0,89.463,89.5866,89.2075,89.4712,41017.0
2020-09-15 09:40:00,108.56,109.16,108.55,108.97,22432.0,89.4795,89.974,89.4712,89.8174,22432.0
2020-09-15 09:50:00,109.03,109.28,108.84,109.22,25956.0,89.8669,90.0729,89.7103,90.0235,25956.0
2020-09-15 10:00:00,109.15,109.39,108.83,109.07,49698.0,89.9658,90.1636,89.702,89.8998,49698.0
2020-09-15 10:10:00,109.08,109.21,108.85,108.96,43782.0,89.9081,90.0152,89.7185,89.8092,43782.0
2020-09-15 10:20:00,108.91,108.96,108.61,108.95,51761.0,89.7679,89.8092,89.5207,89.8009,51761.0
2020-09-15 10:30:00,108.9,108.9,108.35,108.36,16751.0,89.7597,89.7597,89.3064,89.3146,16751.0
2020-09-15 10:40:00,108.41,108.43,107.82,108.43,28868.0,89.3558,89.3723,88.8695,89.3723,28868.0
2020-09-15 10:50:00,108.43,108.54,108.32,108.46,31567.0,89.3723,89.463,89.2816,89.397,31567.0
2020-09-15 11:00:00,108.45,108.6,108.37,108.51,8943.0,89.3888,89.5124,89.3229,89.4383,8943.0
2020-09-15 11:10:00,108.54,108.7,108.49,108.58,12052.0,89.463,89.5949,89.4218,89.496,12052.0
2020-09-15 11:20:00,108.57,108.61,108.3,108.56,28696.0,89.4877,89.5207,89.2652,89.4795,28696.0
2020-09-15 11:30:00,108.55,108.69,108.52,108.69,11328.0,89.4712,89.5866,89.4465,89.5866,11328.0
2020-09-15 11:40:00,108.7,108.71,108.54,108.63,8914.0,89.5949,89.6031,89.463,89.5372,8914.0
2020-09-15 11:50:00,108.65,108.65,108.34,108.47,7524.0,89.5536,89.5536,89.2981,89.4053,7524.0
2020-09-15 12:00:00,108.47,108.6,108.32,108.34,17222.0,89.4053,89.5124,89.2816,89.2981,17222.0
2020-09-15 12:10:00,108.37,108.48,108.35,108.43,9467.0,89.3229,89.4135,89.3064,89.3723,9467.0
2020-09-15 12:20:00,108.42,108.51,108.36,108.38,11396.0,89.3641,89.4383,89.3146,89.3311,11396.0
2020-09-15 12:30:00,108.39,108.43,108.21,108.34,35162.0,89.3393,89.3723,89.191,89.2981,35162.0
2020-09-15 12:40:00,108.36,108.62,108.36,108.47,22409.0,89.3146,89.5289,89.3146,89.4053,22409.0
2020-09-15 12:50:00,108.45,108.64,108.45,108.63,7891.0,89.3888,89.5454,89.3888,89.5372,7891.0
2020-09-15 13:00:00,108.68,108.77,108.55,108.66,11060.0,89.5784,89.6526,89.4712,89.5619,11060.0
2020-09-15 13:10:00,108.64,108.74,108.47,108.55,9610.0,89.5454,89.6278,89.4053,89.4712,9610.0
2020-09-15 13:20:00,108.54,108.54,108.26,108.26,15172.0,89.463,89.463,89.2322,89.2322,15172.0
2020-09-15 13:30:00,108.27,108.34,108.11,108.18,13982.0,89.2404,89.2981,89.1086,89.1663,13982.0
2020-09-15 13:40:00,108.16,108.19,108.04,108.09,16095.0,89.1498,89.1745,89.0509,89.0921,16095.0
2020-09-15 13:50:00,108.07,108.19,108.07,108.1,18013.0,89.0756,89.1745,89.0756,89.1003,18013.0
2020-09-15 14:00:00,108.1,108.16,107.98,108.01,11377.0,89.1003,89.1498,89.0014,89.0261,11377.0
2020-09-15 14:10:00,108.01,108.12,107.96,108.12,12209.0,89.0261,89.1168,88.9849,89.1168,12209.0
2020-09-15 14:20:00,108.13,108.25,108.06,108.25,10302.0,89.125,89.224,89.0673,89.224,10302.0
2020-09-15 14:30:00,108.25,108.34,108.17,108.26,10504.0,89.224,89.2981,89.158,89.2322,10504.0
2020-09-15 14:40:00,108.28,108.42,108.27,108.39,16473.0,89.2487,89.3641,89.2404,89.3393,16473.0
2020-09-15 14:50:00,108.38,108.47,108.38,108.42,18623.0,89.3311,89.4053,89.3311,89.3641,18623.0
2020-09-15 15:00:00,108.41,108.42,108.01,108.1,31301.0,89.3558,89.3641,89.0261,89.1003,31301.0
2020-09-15 15:10:00,108.07,108.12,107.92,108.08,24475.0,89.0756,89.1168,88.952,89.0838,24475.0
2020-09-15 15:20:00,108.1,108.1,107.89,107.9,16683.0,89.1003,89.1003,88.9272,88.9355,16683.0
2020-09-15 15:30:00,107.87,107.9,107.5,107.57,44282.0,88.9107,88.9355,88.6058,88.6635,44282.0
2020-09-15 15:40:00,107.58,107.71,107.42,107.71,57634.0,88.6717,88.7789,88.5398,88.7789,57634.0
2020-09-15 15:50:00,107.71,108.0,107.66,107.98,147401.0,88.7789,89.0179,88.7376,89.0014,147401.0
2020-09-16 09:30:00,108.99,109.13,108.33,108.33,48941.0,89.8339,89.9493,89.2899,89.2899,48941.0
2020-09-16 09:40:00,108.33,108.34,107.53,107.63,23145.0,89.2899,89.2981,88.6305,88.7129,23145.0
2020-09-16 09:50:00,107.7,108.27,107.52,108.23,16434.0,88.7706,89.2404,88.6223,89.2075,16434.0
2020-09-16 10:00:00,108.29,108.29,107.82,107.98,23356.0,89.2569,89.2569,88.8695,89.0014,23356.0
2020-09-16 10:10:00,108.03,108.21,107.64,107.74,12412.0,89.0426,89.191,88.7212,88.8036,12412.0
2020-09-16 10:20:00,107.86,108.24,107.82,108.12,13906.0,88.9025,89.2157,88.8695,89.1168,13906.0
2020-09-16 10:30:00,108.07,108.19,107.69,107.93,40322.0,89.0756,89.1745,88.7624,88.9602,40322.0
2020-09-16 10:40:00,107.93,108.09,107.64,107.75,9368.0,88.9602,89.0921,88.7212,88.8118,9368.0
2020-09-16 10:50:00,107.75,108.16,107.67,108.16,23702.0,88.8118,89.1498,88.7459,89.1498,23702.0
2020-09-16 11:00:00,108.19,108.73,108.18,108.51,53203.0,89.1745,89.6196,89.1663,89.4383,53203.0
2020-09-16 11:10:00,108.53,108.62,108.38,108.59,14488.0,89.4547,89.5289,89.3311,89.5042,14488.0
2020-09-16 11:20:00,108.63,108.68,108.4,108.49,25265.0,89.5372,89.5784,89.3476,89.4218,25265.0
2020-09-16 11:30:00,108.52,108.58,108.42,108.42,6845.0,89.4465,89.496,89.3641,89.3641,6845.0
2020-09-16 11:40:00,108.42,108.52,108.4,108.41,4624.0,89.3641,89.4465,89.3476,89.3558,4624.0
2020-09-16 11:50:00,108.39,108.44,108.25,108.33,8522.0,89.3393,89.3806,89.224,89.2899,8522.0
2020-09-16 12:00:00,108.32,108.44,108.27,108.41,10694.0,89.2816,89.3806,89.2404,89.3558,10694.0
2020-09-16 12:10:00,108.46,108.58,108.32,108.54,7907.0,89.397,89.496,89.2816,89.463,7907.0
2020-09-16 12:20:00,108.51,108.54,108.42,108.48,9842.0,89.4383,89.463,89.3641,89.4135,9842.0
2020-09-16 12:30:00,108.48,108.6,108.34,108.59,8335.0,89.4135,89.5124,89.2981,89.5042,8335.0
2020-09-16 12:40:00,108.59,108.61,108.4,108.41,7905.0,89.5042,89.5207,89.3476,89.3558,7905.0
2020-09-16 12:50:00,108.4,108.58,108.34,108.51,9930.0,89.3476,89.496,89.2981,89.4383,9930.0
2020-09-16 13:00:00,108.48,108.48,108.16,108.2,14632.0,89.4135,89.4135,89.1498,89.1827,14632.0
2020-09-16 13:10:00,108.16,108.17,107.78,107.89,44976.0,89.1498,89.158,88.8366,88.9272,44976.0
2020-09-16 13:20:00,107.89,108.06,107.72,107.92,14358.0,88.9272,89.0673,88.7871,88.952,14358.0
2020-09-16 13:30:00,107.86,107.98,107.8,107.89,9948.0,88.9025,89.0014,88.853,88.9272,9948.0
2020-09-16 13:40:00,107.91,107.95,107.8,107.94,13641.0,88.9437,88.9767,88.853,88.9684,13641.0
2020-09-16 13:50:00,107.94,108.11,107.92,108.11,8612.0,88.9684,89.1086,88.952,89.1086,8612.0
2020-09-16 14:00:00,108.11,108.27,107.81,108.02,20534.0,89.1086,89.2404,88.8613,89.0344,20534.0
2020-09-16 14:10:00,108.03,108.22,107.95,108.1,17946.0,89.0426,89.1992,88.9767,89.1003,17946.0
2020-09-16 14:20:00,108.09,108.16,108.04,108.06,11743.0,89.0921,89.1498,89.0509,89.0673,11743.0
2020-09-16 14:30:00,108.12,108.4,107.92,108.36,11337.0,89.1168,89.3476,88.952,89.3146,11337.0
2020-09-16 14:40:00,108.35,108.35,108.08,108.21,15137.0,89.3064,89.3064,89.0838,89.191,15137.0
2020-09-16 14:50:00,108.19,108.19,107.85,107.99,11606.0,89.1745,89.1745,88.8943,89.0096,11606.0
2020-09-16 15:00:00,108.01,108.15,107.86,107.86,14965.0,89.0261,89.1415,88.9025,88.9025,14965.0
2020-09-16 15:10:00,107.9,107.9,107.5,107.74,38663.0,88.9355,88.9355,88.6058,88.8036,38663.0
2020-09-16 15:20:00,107.73,107.74,107.25,107.31,51485.0,88.7953,88.8036,88.3997,88.4492,51485.0
2020-09-16 15:30:00,107.3,107.42,106.95,106.95,47473.0,88.4409,88.5398,88.1524,88.1524,47473.0
2020-09-16 15:40:00,106.93,107.71,106.8,107.49,68415.0,88.136,88.7789,88.0288,88.5975,68415.0
2020-09-16 15:50:00,107.49,107.56,106.94,107.0,181618.0,88.5975,88.6552,88.1442,88.1937,181618.0
2020-09-17 09:30:00,106.0,106.45,104.56,105.74,66603.0,87.3694,87.7403,86.1825,87.1551,66603.0
2020-09-17 09:40:00,105.8,106.02,105.68,105.72,23104.0,87.2046,87.3859,87.1057,87.1386,23104.0
2020-09-17 09:50:00,105.75,106.58,105.74,106.29,44463.0,87.1634,87.8475,87.1551,87.6084,44463.0
2020-09-17 10:00:00,106.37,106.82,106.31,106.56,30137.0,87.6744,88.0453,87.6249,87.831,30137.0
2020-09-17 10:10:00,106.51,106.82,106.39,106.75,22404.0,87.7898,88.0453,87.6909,87.9876,22404.0
2020-09-17 10:20:00,106.61,106.85,106.38,106.59,15896.0,87.8722,88.07,87.6826,87.8557,15896.0
2020-09-17 10:30:00,106.65,106.93,106.57,106.63,18667.0,87.9052,88.136,87.8392,87.8887,18667.0
2020-09-17 10:40:00,106.6,106.95,106.51,106.74,35965.0,87.864,88.1524,87.7898,87.9793,35965.0
2020-09-17 10:50:00,106.79,107.02,106.35,106.35,16632.0,88.0206,88.2101,87.6579,87.6579,16632.0
2020-09-17 11:00:00,106.38,106.9,106.31,106.68,17475.0,87.6826,88.1112,87.6249,87.9299,17475.0
2020-09-17 11:10:00,106.65,106.89,106.48,106.51,16992.0,87.9052,88.103,87.765,87.7898,16992.0
2020-09-17 11:20:00,106.47,106.51,106.07,106.15,29999.0,87.7568,87.7898,87.4271,87.493,29999.0
2020-09-17 11:30:00,106.17,106.47,105.98,105.98,17480.0,87.5095,87.7568,87.3529,87.3529,17480.0
2020-09-17 11:40:00,106.03,106.1,105.91,106.06,15098.0,87.3941,87.4518,87.2952,87.4189,15098.0
2020-09-17 11:50:00,106.03,106.05,105.61,105.63,19596.0,87.3941,87.4106,87.048,87.0644,19596.0
2020-09-17 12:00:00,105.61,105.9,105.5,105.63,24931.0,87.048,87.287,86.9573,87.0644,24931.0
2020-09-17 12:10:00,105.62,105.72,105.3,105.5,20075.0,87.0562,87.1386,86.7924,86.9573,20075.0
2020-09-17 12:20:00,105.46,105.59,105.31,105.46,17197.0,86.9243,87.0315,86.8007,86.9243,17197.0
2020-09-17 12:30:00,105.48,105.6,105.3,105.59,18804.0,86.9408,87.0397,86.7924,87.0315,18804.0
2020-09-17 12:40:00,105.57,105.57,105.22,105.44,31572.0,87.015,87.015,86.7265,86.9078,31572.0
2020-09-17 12:50:00,105.38,105.77,105.36,105.71,29822.0,86.8584,87.1798,86.8419,87.1304,29822.0
2020-09-17 13:00:00,105.77,105.89,105.67,105.73,10331.0,87.1798,87.2787,87.0974,87.1469,10331.0
2020-09-17 13:10:00,105.72,106.02,105.64,105.65,12165.0,87.1386,87.3859,87.0727,87.0809,12165.0
2020-09-17 13:20:00,105.63,105.8,105.61,105.75,5222.0,87.0644,87.2046,87.048,87.1634,5222.0
2020-09-17 13:30:00,105.7,105.97,105.7,105.89,9034.0,87.1221,87.3447,87.1221,87.2787,9034.0
2020-09-17 13:40:00,105.86,106.03,105.81,106.0,8998.0,87.254,87.3941,87.2128,87.3694,8998.0
2020-09-17 13:50:00,105.94,106.12,105.91,106.04,13400.0,87.32,87.4683,87.2952,87.4024,13400.0
2020-09-17 14:00:00,105.98,106.22,105.94,106.16,8169.0,87.3529,87.5507,87.32,87.5013,8169.0
2020-09-17 14:10:00,106.1,106.31,106.1,106.14,7222.0,87.4518,87.6249,87.4518,87.4848,7222.0
2020-09-17 14:20:00,106.16,106.2,105.86,105.86,16398.0,87.5013,87.5343,87.254,87.254,16398.0
2020-09-17 14:30:00,105.8,105.91,105.71,105.74,16380.0,87.2046,87.2952,87.1304,87.1551,16380.0
2020-09-17 14:40:00,105.71,105.9,105.61,105.82,8989.0,87.1304,87.287,87.048,87.221,8989.0
2020-09-17 14:50:00,105.84,105.96,105.73,105.79,11197.0,87.2375,87.3364,87.1469,87.1963,11197.0
2020-09-17 15:00:00,105.8,105.84,105.38,105.57,14808.0,87.2046,87.2375,86.8584,87.015,14808.0
2020-09-17 15:10:00,105.64,105.83,105.41,105.42,36247.0,87.0727,87.2293,86.8831,86.8914,36247.0
2020-09-17 15:20:00,105.41,105.51,104.97,105.01,48025.0,86.8831,86.9655,86.5204,86.5534,48025.0
2020-09-17 15:30:00,105.0,105.62,104.98,105.62,77481.0,86.5452,87.0562,86.5287,87.0562,77481.0
2020-09-17 15:40:00,105.68,105.68,105.31,105.53,68320.0,87.1057,87.1057,86.8007,86.982,68320.0
2020-09-17 15:50:00,105.51,105.75,105.25,105.63,174011.0,86.9655,87.1634,86.7512,87.0644,174011.0
2020-09-18 09:30:00,105.42,106.19,105.38,105.82,220790.0,86.8914,87.526,86.8584,87.221,220790.0
2020-09-18 09:40:00,105.85,106.34,105.78,105.79,11808.0,87.2458,87.6497,87.1881,87.1963,11808.0
2020-09-18 09:50:00,105.86,106.75,105.37,106.6,28194.0,87.254,87.9876,86.8501,87.864,28194.0
2020-09-18 10:00:00,106.72,107.16,106.68,107.05,21051.0,87.9629,88.3255,87.9299,88.2349,21051.0
2020-09-18 10:10:00,107.0,107.38,106.94,107.05,27276.0,88.1937,88.5069,88.1442,88.2349,27276.0
2020-09-18 10:20:00,106.98,107.22,106.86,107.16,22224.0,88.1772,88.375,88.0783,88.3255,22224.0
2020-09-18 10:30:00,107.14,107.14,106.52,106.62,15776.0,88.309,88.309,87.798,87.8804,15776.0
2020-09-18 10:40:00,106.63,107.04,106.47,106.95,18496.0,87.8887,88.2266,87.7568,88.1524,18496.0
2020-09-18 10:50:00,106.94,106.96,106.39,106.4,21231.0,88.1442,88.1607,87.6909,87.6991,21231.0
2020-09-18 11:00:00,106.46,106.93,106.36,106.71,16356.0,87.7486,88.136,87.6661,87.9546,16356.0
2020-09-18 11:10:00,106.7,106.7,106.36,106.43,8087.0,87.9464,87.9464,87.6661,87.7238,8087.0
2020-09-18 11:20:00,106.47,106.77,106.47,106.51,9423.0,87.7568,88.0041,87.7568,87.7898,9423.0
2020-09-18 11:30:00,106.54,106.72,106.29,106.52,17208.0,87.8145,87.9629,87.6084,87.798,17208.0
2020-09-18 11:40:00,106.46,106.73,106.24,106.73,19435.0,87.7486,87.9711,87.5672,87.9711,19435.0
2020-09-18 11:50:00,106.68,106.79,106.61,106.72,12753.0,87.9299,88.0206,87.8722,87.9629,12753.0
2020-09-18 12:00:00,106.67,106.7,106.41,106.56,9653.0,87.9217,87.9464,87.7074,87.831,9653.0
2020-09-18 12:10:00,106.57,106.6,106.15,106.18,9154.0,87.8392,87.864,87.493,87.5178,9154.0
2020-09-18 12:20:00,106.27,106.32,106.14,106.24,11201.0,87.592,87.6332,87.4848,87.5672,11201.0
2020-09-18 12:30:00,106.19,106.21,105.89,105.92,15870.0,87.526,87.5425,87.2787,87.3035,15870.0
2020-09-18 12:40:00,105.88,105.99,105.67,105.79,16678.0,87.2705,87.3612,87.0974,87.1963,16678.0
2020-09-18 12:50:00,105.74,105.83,105.56,105.79,15189.0,87.1551,87.2293,87.0067,87.1963,15189.0
2020-09-18 13:00:00,105.82,105.86,105.63,105.63,8971.0,87.221,87.254,87.0644,87.0644,8971.0
2020-09-18 13:10:00,105.64,105.79,105.5,105.53,15612.0,87.0727,87.1963,86.9573,86.982,15612.0
2020-09-18 13:20:00,105.55,105.56,105.13,105.14,28867.0,86.9985,87.0067,86.6523,86.6606,28867.0
2020-09-18 13:30:00,105.04,105.22,104.64,105.03,21882.0,86.5781,86.7265,86.2484,86.5699,21882.0
2020-09-18 13:40:00,105.03,105.06,104.84,104.98,16591.0,86.5699,86.5946,86.4133,86.5287,16591.0
2020-09-18 13:50:00,104.99,105.3,104.91,105.26,28276.0,86.5369,86.7924,86.471,86.7595,28276.0
2020-09-18 14:00:00,105.26,105.37,105.05,105.25,19237.0,86.7595,86.8501,86.5864,86.7512,19237.0
2020-09-18 14:10:00,105.24,105.35,105.1,105.1,7946.0,86.743,86.8337,86.6276,86.6276,7946.0
2020-09-18 14:20:00,105.06,105.5,105.04,105.36,26495.0,86.5946,86.9573,86.5781,86.8419,26495.0
2020-09-18 14:30:00,105.34,105.41,105.23,105.23,13767.0,86.8254,86.8831,86.7347,86.7347,13767.0
2020-09-18 14:40:00,105.23,105.34,105.16,105.25,32793.0,86.7347,86.8254,86.6771,86.7512,32793.0
2020-09-18 14:50:00,105.24,105.39,105.08,105.39,15166.0,86.743,86.8666,86.6111,86.8666,15166.0
2020-09-18 15:00:00,105.37,105.53,105.27,105.44,13584.0,86.8501,86.982,86.7677,86.9078,13584.0
2020-09-18 15:10:00,105.45,105.55,105.32,105.43,14939.0,86.9161,86.9985,86.8089,86.8996,14939.0
2020-09-18 15:20:00,105.43,105.6,105.26,105.6,14128.0,86.8996,87.0397,86.7595,87.0397,14128.0
2020-09-18 15:30:00,105.58,105.87,105.42,105.86,32778.0,87.0232,87.2623,86.8914,87.254,32778.0
2020-09-18 15:40:00,105.89,105.93,105.62,105.77,57413.0,87.2787,87.3117,87.0562,87.1798,57413.0
2020-09-18 15:50:00,105.79,105.79,105.49,105.58,153172.0,87.1963,87.1963,86.949,87.0232,153172.0
2020-09-21 09:30:00,104.04,104.68,103.49,104.04,64722.0,85.7539,86.2814,85.3006,85.7539,64722.0
2020-09-21 09:40:00,104.0,104.46,103.78,104.42,17691.0,85.7209,86.1001,85.5396,86.0671,17691.0
2020-09-21 09:50:00,104.45,105.17,104.26,105.17,43305.0,86.0918,86.6853,85.9352,86.6853,43305.0
2020-09-21 10:00:00,105.16,105.34,104.38,105.06,41857.0,86.6771,86.8254,86.0341,86.5946,41857.0
2020-09-21 10:10:00,105.09,105.55,104.94,105.09,41496.0,86.6194,86.9985,86.4957,86.6194,41496.0
2020-09-21 10:20:00,105.04,105.14,104.41,104.51,42449.0,86.5781,86.6606,86.0589,86.1413,42449.0
2020-09-21 10:30:00,104.46,104.47,103.85,103.9,55487.0,86.1001,86.1083,85.5973,85.6385,55487.0
2020-09-21 10:40:00,103.83,104.68,103.79,104.6,25667.0,85.5808,86.2814,85.5478,86.2155,25667.0
2020-09-21 10:50:00,104.57,104.65,104.27,104.35,18381.0,86.1907,86.2567,85.9435,86.0094,18381.0
2020-09-21 11:00:00,104.34,104.74,104.26,104.72,18145.0,86.0012,86.3309,85.9352,86.3144,18145.0
2020-09-21 11:10:00,104.73,104.73,103.99,104.07,21486.0,86.3226,86.3226,85.7127,85.7786,21486.0
2020-09-21 11:20:00,104.11,104.34,104.02,104.27,30036.0,85.8116,86.0012,85.7374,85.9435,30036.0
2020-09-21 11:30:00,104.26,104.41,104.07,104.28,29824.0,85.9352,86.0589,85.7786,85.9517,29824.0
2020-09-21 11:40:00,104.13,104.41,104.07,104.23,33308.0,85.8281,86.0589,85.7786,85.9105,33308.0
2020-09-21 11:50:00,104.21,104.42,104.15,104.29,19107.0,85.894,86.0671,85.8446,85.96,19107.0
2020-09-21 12:00:00,104.3,104.65,104.27,104.43,33915.0,85.9682,86.2567,85.9435,86.0754,33915.0
2020-09-21 12:10:00,104.43,104.45,104.2,104.32,21075.0,86.0754,86.0918,85.8858,85.9847,21075.0
2020-09-21 12:20:00,104.33,104.46,104.23,104.33,18272.0,85.9929,86.1001,85.9105,85.9929,18272.0
2020-09-21 12:30:00,104.32,104.48,104.09,104.42,26015.0,85.9847,86.1166,85.7951,86.0671,26015.0
2020-09-21 12:40:00,104.41,104.56,104.12,104.13,19322.0,86.0589,86.1825,85.8198,85.8281,19322.0
2020-09-21 12:50:00,104.14,104.31,104.09,104.18,18513.0,85.8363,85.9764,85.7951,85.8693,18513.0
2020-09-21 13:00:00,104.23,104.39,104.08,104.39,17588.0,85.9105,86.0424,85.7869,86.0424,17588.0
2020-09-21 13:10:00,104.36,104.58,104.31,104.39,16659.0,86.0177,86.199,85.9764,86.0424,16659.0
2020-09-21 13:20:00,104.37,104.51,104.34,104.38,18950.0,86.0259,86.1413,86.0012,86.0341,18950.0
2020-09-21 13:30:00,104.38,104.54,104.25,104.37,20054.0,86.0341,86.166,85.927,86.0259,20054.0
2020-09-21 13:40:00,104.38,104.38,104.17,104.22,13569.0,86.0341,86.0341,85.8611,85.9023,13569.0
2020-09-21 13:50:00,104.23,104.31,104.07,104.15,17850.0,85.9105,85.9764,85.7786,85.8446,17850.0
2020-09-21 14:00:00,104.14,104.3,104.09,104.15,16636.0,85.8363,85.9682,85.7951,85.8446,16636.0
2020-09-21 14:10:00,104.15,104.26,104.02,104.09,20120.0,85.8446,85.9352,85.7374,85.7951,20120.0
2020-09-21 14:20:00,104.11,104.36,104.09,104.31,15835.0,85.8116,86.0177,85.7951,85.9764,15835.0
2020-09-21 14:30:00,104.26,104.28,103.92,104.07,16830.0,85.9352,85.9517,85.655,85.7786,16830.0
2020-09-21 14:40:00,104.06,104.1,103.91,103.95,17094.0,85.7704,85.8034,85.6468,85.6797,17094.0
2020-09-21 14:50:00,103.95,104.22,103.87,104.13,24445.0,85.6797,85.9023,85.6138,85.8281,24445.0
2020-09-21 15:00:00,104.13,104.45,104.09,104.45,18289.0,85.8281,86.0918,85.7951,86.0918,18289.0
2020-09-21 15:10:00,104.46,104.57,104.34,104.48,28634.0,86.1001,86.1907,86.0012,86.1166,28634.0
2020-09-21 15:20:00,104.49,104.92,104.48,104.79,31890.0,86.1248,86.4792,86.1166,86.3721,31890.0
2020-09-21 15:30:00,104.8,105.22,104.71,105.08,48544.0,86.3803,86.7265,86.3061,86.6111,48544.0
2020-09-21 15:40:00,105.09,105.4,104.94,105.17,72800.0,86.6194,86.8749,86.4957,86.6853,72800.0
2020-09-21 15:50:00,105.22,105.97,105.14,105.97,275461.0,86.7265,87.3447,86.6606,87.3447,275461.0
2020-09-22 09:30:00,106.41,107.21,106.1,106.4,42706.0,87.7074,88.3667,87.4518,87.6991,42706.0
2020-09-22 09:40:00,106.19,106.45,105.9,106.31,16360.0,87.526,87.7403,87.287,87.6249,16360.0
2020-09-22 09:50:00,106.25,106.78,106.04,106.7,17680.0,87.5755,88.0123,87.4024,87.9464,17680.0
2020-09-22 10:00:00,106.65,107.04,106.6,106.85,84138.0,87.9052,88.2266,87.864,88.07,84138.0
2020-09-22 10:10:00,106.86,107.16,106.81,107.01,17619.0,88.0783,88.3255,88.037,88.2019,17619.0
2020-09-22 10:20:00,107.02,107.37,106.92,107.3,30565.0,88.2101,88.4986,88.1277,88.4409,30565.0
2020-09-22 10:30:00,107.24,107.35,106.82,106.93,14733.0,88.3915,88.4821,88.0453,88.136,14733.0
2020-09-22 10:40:00,106.98,107.1,106.61,106.66,12981.0,88.1772,88.2761,87.8722,87.9134,12981.0
2020-09-22 10:50:00,106.67,107.01,106.45,106.45,8537.0,87.9217,88.2019,87.7403,87.7403,8537.0
2020-09-22 11:00:00,106.52,106.53,106.15,106.41,10579.0,87.798,87.8063,87.493,87.7074,10579.0
2020-09-22 11:10:00,106.42,106.96,106.37,106.86,63283.0,87.7156,88.1607,87.6744,88.0783,63283.0
2020-09-22 11:20:00,106.85,106.9,106.61,106.8,8555.0,88.07,88.1112,87.8722,88.0288,8555.0
2020-09-22 11:30:00,106.81,106.83,106.53,106.78,8901.0,88.037,88.0535,87.8063,88.0123,8901.0
2020-09-22 11:40:00,106.81,107.06,106.81,107.0,10430.0,88.037,88.2431,88.037,88.1937,10430.0
2020-09-22 11:50:00,106.96,107.22,106.92,107.14,26157.0,88.1607,88.375,88.1277,88.309,26157.0
2020-09-22 12:00:00,107.16,107.61,107.16,107.4,157527.0,88.3255,88.6964,88.3255,88.5233,157527.0
2020-09-22 12:10:00,107.36,107.45,107.05,107.05,19101.0,88.4904,88.5646,88.2349,88.2349,19101.0
2020-09-22 12:20:00,107.11,107.26,107.0,107.12,13050.0,88.2843,88.408,88.1937,88.2926,13050.0
2020-09-22 12:30:00,107.14,107.18,106.96,106.98,9203.0,88.309,88.342,88.1607,88.1772,9203.0
2020-09-22 12:40:00,106.97,107.03,106.71,106.78,11853.0,88.1689,88.2184,87.9546,88.0123,11853.0
2020-09-22 12:50:00,106.75,106.76,106.54,106.72,8117.0,87.9876,87.9958,87.8145,87.9629,8117.0
2020-09-22 13:00:00,106.76,107.18,106.71,107.15,20083.0,87.9958,88.342,87.9546,88.3173,20083.0
2020-09-22 13:10:00,107.13,107.3,107.08,107.25,14774.0,88.3008,88.4409,88.2596,88.3997,14774.0
2020-09-22 13:20:00,107.27,107.55,107.27,107.54,14938.0,88.4162,88.647,88.4162,88.6387,14938.0
2020-09-22 13:30:00,107.55,107.71,107.45,107.71,12414.0,88.647,88.7789,88.5646,88.7789,12414.0
2020-09-22 13:40:00,107.72,107.93,107.71,107.9,13060.0,88.7871,88.9602,88.7789,88.9355,13060.0
2020-09-22 13:50:00,107.89,108.03,107.86,107.98,14923.0,88.9272,89.0426,88.9025,89.0014,14923.0
2020-09-22 14:00:00,108.01,108.25,107.99,108.05,19253.0,89.0261,89.224,89.0096,89.0591,19253.0
2020-09-22 14:10:00,108.03,108.04,107.68,107.79,48287.0,89.0426,89.0509,88.7541,88.8448,48287.0
2020-09-22 14:20:00,107.71,107.84,107.61,107.84,17144.0,88.7789,88.886,88.6964,88.886,17144.0
2020-09-22 14:30:00,107.87,108.03,107.75,108.0,18966.0,88.9107,89.0426,88.8118,89.0179,18966.0
2020-09-22 14:40:00,107.94,108.14,107.87,108.14,20025.0,88.9684,89.1333,88.9107,89.1333,20025.0
2020-09-22 14:50:00,108.09,108.21,108.01,108.09,14843.0,89.0921,89.191,89.0261,89.0921,14843.0
2020-09-22 15:00:00,108.08,108.14,107.93,108.07,23287.0,89.0838,89.1333,88.9602,89.0756,23287.0
2020-09-22 15:10:00,108.06,108.09,107.73,107.82,17822.0,89.0673,89.0921,88.7953,88.8695,17822.0
2020-09-22 15:20:00,107.82,108.12,107.76,108.06,15915.0,88.8695,89.1168,88.8201,89.0673,15915.0
2020-09-22 15:30:00,108.05,108.05,107.72,107.8,31532.0,89.0591,89.0591,88.7871,88.853,31532.0
2020-09-22 15:40:00,107.82,108.08,107.77,107.82,45433.0,88.8695,89.0838,88.8283,88.8695,45433.0
2020-09-22 15:50:00,107.76,107.85,107.51,107.63,155306.0,88.8201,88.8943,88.614,88.7129,155306.0
2020-09-23 09:30:00,108.07,109.23,108.07,109.23,73213.0,89.0756,90.0317,89.0756,90.0317,73213.0
2020-09-23 09:40:00,109.24,109.78,109.02,109.54,31700.0,90.0399,90.485,89.8586,90.2872,31700.0
2020-09-23 09:50:00,109.5,109.75,109.3,109.38,81361.0,90.2543,90.4603,90.0894,90.1553,81361.0
2020-09-23 10:00:00,109.31,109.56,109.2,109.38,45328.0,90.0976,90.3037,90.007,90.1553,45328.0
2020-09-23 10:10:00,109.35,109.43,109.03,109.04,23562.0,90.1306,90.1966,89.8669,89.8751,23562.0
2020-09-23 10:20:00,109.09,109.23,109.0,109.08,16122.0,89.9163,90.0317,89.8421,89.9081,16122.0
2020-09-23 10:30:00,109.07,109.15,108.51,108.63,13994.0,89.8998,89.9658,89.4383,89.5372,13994.0
2020-09-23 10:40:00,108.67,109.1,108.65,109.1,20601.0,89.5701,89.9246,89.5536,89.9246,20601.0
2020-09-23 10:50:00,109.05,109.33,108.89,108.99,30250.0,89.8833,90.1141,89.7515,89.8339,30250.0
2020-09-23 11:00:00,108.95,109.18,108.88,109.0,17184.0,89.8009,89.9905,89.7432,89.8421,17184.0
2020-09-23 11:10:00,108.95,109.03,108.81,108.97,12581.0,89.8009,89.8669,89.6855,89.8174,12581.0
2020-09-23 11:20:00,108.99,109.03,108.62,108.88,17952.0,89.8339,89.8669,89.5289,89.7432,17952.0
2020-09-23 11:30:00,108.85,108.99,108.57,108.98,16584.0,89.7185,89.8339,89.4877,89.8256,16584.0
2020-09-23 11:40:00,109.0,109.06,108.59,108.61,17563.0,89.8421,89.8916,89.5042,89.5207,17563.0
2020-09-23 11:50:00,108.58,108.6,108.32,108.46,15672.0,89.496,89.5124,89.2816,89.397,15672.0
2020-09-23 12:00:00,108.42,108.54,108.32,108.48,12900.0,89.3641,89.463,89.2816,89.4135,12900.0
2020-09-23 12:10:00,108.54,108.56,108.21,108.25,16872.0,89.463,89.4795,89.191,89.224,16872.0
2020-09-23 12:20:00,108.3,108.36,108.06,108.34,9553.0,89.2652,89.3146,89.0673,89.2981,9553.0
2020-09-23 12:30:00,108.32,108.48,108.26,108.45,12252.0,89.2816,89.4135,89.2322,89.3888,12252.0
2020-09-23 12:40:00,108.44,108.54,108.31,108.53,20686.0,89.3806,89.463,89.2734,89.4547,20686.0
2020-09-23 12:50:00,108.48,108.75,108.45,108.75,13745.0,89.4135,89.6361,89.3888,89.6361,13745.0
2020-09-23 13:00:00,108.84,108.87,108.68,108.77,13335.0,89.7103,89.735,89.5784,89.6526,13335.0
2020-09-23 13:10:00,108.82,109.08,108.78,109.0,12480.0,89.6938,89.9081,89.6608,89.8421,12480.0
2020-09-23 13:20:00,109.0,109.18,108.82,108.83,17990.0,89.8421,89.9905,89.6938,89.702,17990.0
2020-09-23 13:30:00,108.84,108.85,108.69,108.7,12611.0,89.7103,89.7185,89.5866,89.5949,12611.0
2020-09-23 13:40:00,108.65,108.7,108.1,108.13,64386.0,89.5536,89.5949,89.1003,89.125,64386.0
2020-09-23 13:50:00,108.13,108.16,107.81,107.89,24051.0,89.125,89.1498,88.8613,88.9272,24051.0
2020-09-23 14:00:00,107.82,107.88,107.51,107.77,49647.0,88.8695,88.919,88.614,88.8283,49647.0
2020-09-23 14:10:00,107.78,107.88,107.19,107.19,32772.0,88.8366,88.919,88.3503,88.3503,32772.0
2020-09-23 14:20:00,107.26,107.39,107.06,107.24,14812.0,88.408,88.5151,88.2431,88.3915,14812.0
2020-09-23 14:30:00,107.19,107.32,107.04,107.24,11191.0,88.3503,88.4574,88.2266,88.3915,11191.0
2020-09-23 14:40:00,107.22,107.22,106.96,107.14,15744.0,88.375,88.375,88.1607,88.309,15744.0
2020-09-23 14:50:00,107.11,107.3,106.95,107.11,20293.0,88.2843,88.4409,88.1524,88.2843,20293.0
2020-09-23 15:00:00,107.12,107.19,106.49,106.69,24806.0,88.2926,88.3503,87.7733,87.9381,24806.0
2020-09-23 15:10:00,106.72,107.07,106.7,106.97,23055.0,87.9629,88.2513,87.9464,88.1689,23055.0
2020-09-23 15:20:00,106.95,107.05,106.63,106.92,23508.0,88.1524,88.2349,87.8887,88.1277,23508.0
2020-09-23 15:30:00,106.9,106.96,106.62,106.78,29977.0,88.1112,88.1607,87.8804,88.0123,29977.0
2020-09-23 15:40:00,106.86,107.13,106.7,106.79,193284.0,88.0783,88.3008,87.9464,88.0206,193284.0
2020-09-23 15:50:00,106.79,106.83,106.39,106.49,125445.0,88.0206,88.0535,87.6909,87.7733,125445.0
2020-09-24 09:30:00,106.12,106.22,104.85,105.23,52671.0,87.4683,87.5507,86.4215,86.7347,52671.0
2020-09-24 09:40:00,105.21,106.03,105.12,105.99,22231.0,86.7183,87.3941,86.6441,87.3612,22231.0
2020-09-24 09:50:00,106.1,106.34,105.53,105.64,38791.0,87.4518,87.6497,86.982,87.0727,38791.0
2020-09-24 10:00:00,105.69,106.81,105.69,106.48,44644.0,87.1139,88.037,87.1139,87.765,44644.0
2020-09-24 10:10:00,106.44,106.58,105.91,105.92,49530.0,87.7321,87.8475,87.2952,87.3035,49530.0
2020-09-24 10:20:00,105.88,105.88,105.22,105.22,26011.0,87.2705,87.2705,86.7265,86.7265,26011.0
2020-09-24 10:30:00,105.26,105.26,104.25,104.25,39213.0,86.7595,86.7595,85.927,85.927,39213.0
2020-09-24 10:40:00,104.31,104.8,104.11,104.4,54556.0,85.9764,86.3803,85.8116,86.0506,54556.0
2020-09-24 10:50:00,104.35,104.79,104.23,104.75,26597.0,86.0094,86.3721,85.9105,86.3391,26597.0
2020-09-24 11:00:00,104.72,104.85,104.61,104.78,36038.0,86.3144,86.4215,86.2237,86.3638,36038.0
2020-09-24 11:10:00,104.8,105.37,104.71,105.29,18045.0,86.3803,86.8501,86.3061,86.7842,18045.0
2020-09-24 11:20:00,105.21,105.95,105.21,105.73,27761.0,86.7183,87.3282,86.7183,87.1469,27761.0
2020-09-24 11:30:00,105.68,106.11,105.63,106.08,17870.0,87.1057,87.4601,87.0644,87.4354,17870.0
2020-09-24 11:40:00,106.22,106.36,105.82,105.94,26813.0,87.5507,87.6661,87.221,87.32,26813.0
2020-09-24 11:50:00,105.95,106.33,105.95,106.33,26931.0,87.3282,87.6414,87.3282,87.6414,26931.0
2020-09-24 12:00:00,106.33,106.52,106.24,106.38,20029.0,87.6414,87.798,87.5672,87.6826,20029.0
2020-09-24 12:10:00,106.34,106.38,105.69,105.82,51880.0,87.6497,87.6826,87.1139,87.221,51880.0
2020-09-24 12:20:00,105.85,105.98,105.51,105.69,55796.0,87.2458,87.3529,86.9655,87.1139,55796.0
2020-09-24 12:30:00,105.72,105.74,105.02,105.05,33174.0,87.1386,87.1551,86.5617,86.5864,33174.0
2020-09-24 12:40:00,105.04,105.55,105.03,105.46,23002.0,86.5781,86.9985,86.5699,86.9243,23002.0
2020-09-24 12:50:00,105.45,105.62,105.27,105.54,40139.0,86.9161,87.0562,86.7677,86.9903,40139.0
2020-09-24 13:00:00,105.51,106.01,105.47,105.95,123225.0,86.9655,87.3777,86.9326,87.3282,123225.0
2020-09-24 13:10:00,105.97,106.2,105.82,105.92,62791.0,87.3447,87.5343,87.221,87.3035,62791.0
2020-09-24 13:20:00,105.94,106.64,105.94,106.39,101124.0,87.32,87.8969,87.32,87.6909,101124.0
2020-09-24 13:30:00,106.43,106.66,106.34,106.64,28542.0,87.7238,87.9134,87.6497,87.8969,28542.0
2020-09-24 13:40:00,106.71,106.86,106.56,106.66,21700.0,87.9546,88.0783,87.831,87.9134,21700.0
2020-09-24 13:50:00,106.65,106.69,106.15,106.22,22166.0,87.9052,87.9381,87.493,87.5507,22166.0
2020-09-24 14:00:00,106.28,106.3,106.0,106.2,17796.0,87.6002,87.6167,87.3694,87.5343,17796.0
2020-09-24 14:10:00,106.16,106.33,105.81,105.87,20479.0,87.5013,87.6414,87.2128,87.2623,20479.0
2020-09-24 14:20:00,105.87,105.96,105.67,105.87,14753.0,87.2623,87.3364,87.0974,87.2623,14753.0
2020-09-24 14:30:00,105.87,106.18,105.84,106.14,19412.0,87.2623,87.5178,87.2375,87.4848,19412.0
2020-09-24 14:40:00,106.14,106.35,105.91,105.97,17306.0,87.4848,87.6579,87.2952,87.3447,17306.0
2020-09-24 14:50:00,105.95,106.03,105.51,105.51,34647.0,87.3282,87.3941,86.9655,86.9655,34647.0
2020-09-24 15:00:00,105.52,105.74,105.48,105.73,17293.0,86.9738,87.1551,86.9408,87.1469,17293.0
2020-09-24 15:10:00,105.68,105.82,105.42,105.44,39369.0,87.1057,87.221,86.8914,86.9078,39369.0
2020-09-24 15:20:00,105.46,105.46,104.76,104.97,62591.0,86.9243,86.9243,86.3474,86.5204,62591.0
2020-09-24 15:30:00,105.0,105.05,104.66,105.04,39270.0,86.5452,86.5864,86.2649,86.5781,39270.0
2020-09-24 15:40:00,105.02,105.13,104.76,104.77,86144.0,86.5617,86.6523,86.3474,86.3556,86144.0
2020-09-24 15:50:00,104.79,104.97,104.71,104.77,249022.0,86.3721,86.5204,86.3061,86.3556,249022.0
2020-09-25 09:30:00,105.1,106.05,104.25,104.57,79919.0,86.6276,87.4106,85.927,86.1907,79919.0
2020-09-25 09:40:00,104.55,105.17,104.48,104.72,35582.0,86.1743,86.6853,86.1166,86.3144,35582.0
2020-09-25 09:50:00,104.77,105.21,104.68,105.16,28091.0,86.3556,86.7183,86.2814,86.6771,28091.0
2020-09-25 10:00:00,105.19,105.48,105.0,105.33,53833.0,86.7018,86.9408,86.5452,86.8172,53833.0
2020-09-25 10:10:00,105.31,105.76,104.99,105.65,70754.0,86.8007,87.1716,86.5369,87.0809,70754.0
2020-09-25 10:20:00,105.63,105.73,105.29,105.45,45677.0,87.0644,87.1469,86.7842,86.9161,45677.0
2020-09-25 10:30:00,105.45,105.48,104.99,105.22,23053.0,86.9161,86.9408,86.5369,86.7265,23053.0
2020-09-25 10:40:00,105.32,105.39,105.05,105.15,41305.0,86.8089,86.8666,86.5864,86.6688,41305.0
2020-09-25 10:50:00,105.14,105.3,104.83,104.88,21148.0,86.6606,86.7924,86.4051,86.4463,21148.0
2020-09-25 11:00:00,104.89,105.17,104.74,105.0,94934.0,86.4545,86.6853,86.3309,86.5452,94934.0
2020-09-25 11:10:00,104.99,105.7,104.9,105.64,93132.0,86.5369,87.1221,86.4627,87.0727,93132.0
2020-09-25 11:20:00,105.64,105.65,105.47,105.51,16832.0,87.0727,87.0809,86.9326,86.9655,16832.0
2020-09-25 11:30:00,105.51,105.7,105.44,105.58,16753.0,86.9655,87.1221,86.9078,87.0232,16753.0
2020-09-25 11:40:00,105.62,105.69,105.35,105.51,58943.0,87.0562,87.1139,86.8337,86.9655,58943.0
2020-09-25 11:50:00,105.53,105.91,105.51,105.87,19499.0,86.982,87.2952,86.9655,87.2623,19499.0
2020-09-25 12:00:00,105.89,106.3,105.88,106.28,18943.0,87.2787,87.6167,87.2705,87.6002,18943.0
2020-09-25 12:10:00,106.26,106.37,106.07,106.1,20650.0,87.5837,87.6744,87.4271,87.4518,20650.0
2020-09-25 12:20:00,106.11,106.29,105.95,106.11,27343.0,87.4601,87.6084,87.3282,87.4601,27343.0
2020-09-25 12:30:00,106.19,106.19,105.97,106.06,16258.0,87.526,87.526,87.3447,87.4189,16258.0
2020-09-25 12:40:00,106.06,106.31,106.05,106.29,7026.0,87.4189,87.6249,87.4106,87.6084,7026.0
2020-09-25 12:50:00,106.28,106.44,106.17,106.22,18634.0,87.6002,87.7321,87.5095,87.5507,18634.0
2020-09-25 13:00:00,106.2,106.36,106.11,106.19,30595.0,87.5343,87.6661,87.4601,87.526,30595.0
2020-09-25 13:10:00,106.16,106.28,106.0,106.0,21457.0,87.5013,87.6002,87.3694,87.3694,21457.0
2020-09-25 13:20:00,106.02,106.09,105.9,106.02,11808.0,87.3859,87.4436,87.287,87.3859,11808.0
2020-09-25 13:30:00,105.99,106.11,105.89,105.89,7369.0,87.3612,87.4601,87.2787,87.2787,7369.0
2020-09-25 13:40:00,105.98,106.1,105.91,105.92,14332.0,87.3529,87.4518,87.2952,87.3035,14332.0
2020-09-25 13:50:00,105.94,106.04,105.9,106.01,10729.0,87.32,87.4024,87.287,87.3777,10729.0
2020-09-25 14:00:00,106.01,106.16,106.0,106.07,16026.0,87.3777,87.5013,87.3694,87.4271,16026.0
2020-09-25 14:10:00,106.09,106.21,105.89,106.17,28857.0,87.4436,87.5425,87.2787,87.5095,28857.0
2020-09-25 14:20:00,106.21,106.38,106.04,106.23,26797.0,87.5425,87.6826,87.4024,87.559,26797.0
2020-09-25 14:30:00,106.23,106.23,105.94,106.04,11416.0,87.559,87.559,87.32,87.4024,11416.0
2020-09-25 14:40:00,106.0,106.05,105.85,105.95,12478.0,87.3694,87.4106,87.2458,87.3282,12478.0
2020-09-25 14:50:00,106.02,106.24,105.98,106.24,9544.0,87.3859,87.5672,87.3529,87.5672,9544.0
2020-09-25 15:00:00,106.22,106.52,106.21,106.42,14248.0,87.5507,87.798,87.5425,87.7156,14248.0
2020-09-25 15:10:00,106.42,106.59,106.4,106.58,18769.0,87.7156,87.8557,87.6991,87.8475,18769.0
2020-09-25 15:20:00,106.53,106.64,106.43,106.47,18326.0,87.8063,87.8969,87.7238,87.7568,18326.0
2020-09-25 15:30:00,106.47,106.48,105.91,105.91,40411.0,87.7568,87.765,87.2952,87.2952,40411.0
2020-09-25 15:40:00,105.92,106.21,105.91,106.19,40473.0,87.3035,87.5425,87.2952,87.526,40473.0
2020-09-25 15:50:00,106.16,106.16,105.9,105.98,140727.0,87.5013,87.5013,87.287,87.3529,140727.0
2020-09-28 09:30:00,107.21,107.59,106.65,107.27,57941.0,88.3667,88.68,87.9052,88.4162,57941.0
2020-09-28 09:40:00,107.27,107.61,107.07,107.3,25992.0,88.4162,88.6964,88.2513,88.4409,25992.0
2020-09-28 09:50:00,107.21,107.37,106.65,107.19,36884.0,88.3667,88.4986,87.9052,88.3503,36884.0
2020-09-28 10:00:00,107.2,107.6,107.04,107.15,25097.0,88.3585,88.6882,88.2266,88.3173,25097.0
2020-09-28 10:10:00,107.18,107.46,107.0,107.29,26031.0,88.342,88.5728,88.1937,88.4327,26031.0
2020-09-28 10:20:00,107.29,107.75,107.28,107.49,27958.0,88.4327,88.8118,88.4244,88.5975,27958.0
2020-09-28 10:30:00,107.45,107.66,107.27,107.31,13959.0,88.5646,88.7376,88.4162,88.4492,13959.0
2020-09-28 10:40:00,107.36,107.63,107.25,107.63,30682.0,88.4904,88.7129,88.3997,88.7129,30682.0
2020-09-28 10:50:00,107.63,107.68,107.09,107.31,15629.0,88.7129,88.7541,88.2678,88.4492,15629.0
2020-09-28 11:00:00,107.31,107.62,107.17,107.41,22644.0,88.4492,88.7047,88.3338,88.5316,22644.0
2020-09-28 11:10:00,107.41,107.48,107.33,107.38,13770.0,88.5316,88.5893,88.4657,88.5069,13770.0
2020-09-28 11:20:00,107.39,107.48,107.2,107.29,10253.0,88.5151,88.5893,88.3585,88.4327,10253.0
2020-09-28 11:30:00,107.29,107.55,107.24,107.5,20129.0,88.4327,88.647,88.3915,88.6058,20129.0
2020-09-28 11:40:00,107.5,107.57,107.37,107.42,29748.0,88.6058,88.6635,88.4986,88.5398,29748.0
2020-09-28 11:50:00,107.37,107.53,107.23,107.3,14267.0,88.4986,88.6305,88.3832,88.4409,14267.0
2020-09-28 12:00:00,107.24,107.26,107.03,107.22,16502.0,88.3915,88.408,88.2184,88.375,16502.0
2020-09-28 12:10:00,107.21,107.3,107.09,107.17,9038.0,88.3667,88.4409,88.2678,88.3338,9038.0
2020-09-28 12:20:00,107.15,107.32,107.08,107.2,16399.0,88.3173,88.4574,88.2596,88.3585,16399.0
2020-09-28 12:30:00,107.23,107.27,107.15,107.19,6680.0,88.3832,88.4162,88.3173,88.3503,6680.0
2020-09-28 12:40:00,107.2,107.35,107.16,107.28,11498.0,88.3585,88.4821,88.3255,88.4244,11498.0
2020-09-28 12:50:00,107.3,107.4,107.27,107.39,8306.0,88.4409,88.5233,88.4162,88.5151,8306.0
2020-09-28 13:00:00,107.41,107.44,107.3,107.39,7088.0,88.5316,88.5563,88.4409,88.5151,7088.0
2020-09-28 13:10:00,107.36,107.58,107.36,107.56,11009.0,88.4904,88.6717,88.4904,88.6552,11009.0
2020-09-28 13:20:00,107.54,107.57,107.47,107.48,7056.0,88.6387,88.6635,88.581,88.5893,7056.0
2020-09-28 13:30:00,107.54,107.7,107.53,107.56,12922.0,88.6387,88.7706,88.6305,88.6552,12922.0
2020-09-28 13:40:00,107.54,107.64,107.46,107.61,11694.0,88.6387,88.7212,88.5728,88.6964,11694.0
2020-09-28 13:50:00,107.61,107.81,107.6,107.78,10031.0,88.6964,88.8613,88.6882,88.8366,10031.0
2020-09-28 14:00:00,107.8,107.95,107.7,107.88,16884.0,88.853,88.9767,88.7706,88.919,16884.0
2020-09-28 14:10:00,107.87,108.14,107.84,108.0,27391.0,88.9107,89.1333,88.886,89.0179,27391.0
2020-09-28 14:20:00,108.01,108.1,107.87,108.08,9898.0,89.0261,89.1003,88.9107,89.0838,9898.0
2020-09-28 14:30:00,108.04,108.17,107.95,108.0,22580.0,89.0509,89.158,88.9767,89.0179,22580.0
2020-09-28 14:40:00,107.97,108.04,107.89,108.03,21057.0,88.9932,89.0509,88.9272,89.0426,21057.0
2020-09-28 14:50:00,108.01,108.05,107.79,107.82,17407.0,89.0261,89.0591,88.8448,88.8695,17407.0
2020-09-28 15:00:00,107.81,107.97,107.71,107.74,14419.0,88.8613,88.9932,88.7789,88.8036,14419.0
2020-09-28 15:10:00,107.74,107.91,107.69,107.81,16286.0,88.8036,88.9437,88.7624,88.8613,16286.0
2020-09-28 15:20:00,107.81,108.0,107.81,107.97,15270.0,88.8613,89.0179,88.8613,88.9932,15270.0
2020-09-28 15:30:00,107.96,107.96,107.63,107.78,30902.0,88.9849,88.9849,88.7129,88.8366,30902.0
2020-09-28 15:40:00,107.79,108.46,107.75,108.39,77120.0,88.8448,89.397,88.8118,89.3393,77120.0
2020-09-28 15:50:00,108.35,108.57,108.25,108.5,181937.0,89.3064,89.4877,89.224,89.43,181937.0
2020-09-29 09:30:00,109.94,110.92,109.03,109.18,161287.0,90.6169,91.4247,89.8669,89.9905,161287.0
2020-09-29 09:40:00,109.23,109.54,108.84,109.14,48481.0,90.0317,90.2872,89.7103,89.9575,48481.0
2020-09-29 09:50:00,109.13,109.42,108.87,108.9,21807.0,89.9493,90.1883,89.735,89.7597,21807.0
2020-09-29 10:00:00,108.91,110.36,108.85,110.36,38886.0,89.7679,90.9631,89.7185,90.9631,38886.0
2020-09-29 10:10:00,110.39,110.57,109.87,109.87,33038.0,90.9878,91.1362,90.5592,90.5592,33038.0
2020-09-29 10:20:00,109.9,110.08,109.6,109.79,20838.0,90.5839,90.7323,90.3367,90.4933,20838.0
2020-09-29 10:30:00,109.82,110.11,109.74,109.99,69435.0,90.518,90.757,90.4521,90.6581,69435.0
2020-09-29 10:40:00,110.01,110.11,109.83,109.89,53308.0,90.6746,90.757,90.5262,90.5757,53308.0
2020-09-29 10:50:00,109.89,110.18,109.8,110.05,27743.0,90.5757,90.8147,90.5015,90.7076,27743.0
2020-09-29 11:00:00,110.05,110.36,109.8,110.17,51436.0,90.7076,90.9631,90.5015,90.8065,51436.0
2020-09-29 11:10:00,110.24,110.53,110.12,110.49,102236.0,90.8642,91.1032,90.7653,91.0702,102236.0
2020-09-29 11:20:00,110.45,110.72,110.44,110.72,29442.0,91.0373,91.2598,91.029,91.2598,29442.0
2020-09-29 11:30:00,110.71,111.22,110.68,111.06,69559.0,91.2516,91.6719,91.2269,91.5401,69559.0
2020-09-29 11:40:00,111.02,111.06,110.44,110.57,79918.0,91.5071,91.5401,91.029,91.1362,79918.0
2020-09-29 11:50:00,110.55,110.74,110.5,110.59,63192.0,91.1197,91.2763,91.0785,91.1527,63192.0
2020-09-29 12:00:00,110.61,110.76,110.45,110.66,54019.0,91.1692,91.2928,91.0373,91.2104,54019.0
2020-09-29 12:10:00,110.68,110.84,110.57,110.57,30126.0,91.2269,91.3587,91.1362,91.1362,30126.0
2020-09-29 12:20:00,110.57,110.72,110.54,110.58,29187.0,91.1362,91.2598,91.1115,91.1444,29187.0
2020-09-29 12:30:00,110.61,110.73,110.57,110.66,19966.0,91.1692,91.2681,91.1362,91.2104,19966.0
2020-09-29 12:40:00,110.65,110.82,110.58,110.75,29552.0,91.2021,91.3422,91.1444,91.2846,29552.0
2020-09-29 12:50:00,110.77,110.92,110.7,110.75,23131.0,91.301,91.4247,91.2433,91.2846,23131.0
2020-09-29 13:00:00,110.8,110.86,110.69,110.74,24932.0,91.3258,91.3752,91.2351,91.2763,24932.0
2020-09-29 13:10:00,110.75,110.83,110.69,110.78,20036.0,91.2846,91.3505,91.2351,91.3093,20036.0
2020-09-29 13:20:00,110.79,111.07,110.75,111.03,23979.0,91.3175,91.5483,91.2846,91.5153,23979.0
2020-09-29 13:30:00,111.04,111.12,110.9,110.92,17004.0,91.5236,91.5895,91.4082,91.4247,17004.0
2020-09-29 13:40:00,110.9,110.96,110.85,110.87,13801.0,91.4082,91.4576,91.367,91.3835,13801.0
2020-09-29 13:50:00,110.88,110.98,110.85,110.91,17603.0,91.3917,91.4741,91.367,91.4164,17603.0
2020-09-29 14:00:00,110.91,110.96,110.65,110.71,32735.0,91.4164,91.4576,91.2021,91.2516,32735.0
2020-09-29 14:10:00,110.73,110.79,110.65,110.75,17233.0,91.2681,91.3175,91.2021,91.2846,17233.0
2020-09-29 14:20:00,110.71,110.89,110.59,110.75,55353.0,91.2516,91.3999,91.1527,91.2846,55353.0
2020-09-29 14:30:00,110.74,110.98,110.74,110.8,26234.0,91.2763,91.4741,91.2763,91.3258,26234.0
2020-09-29 14:40:00,110.8,110.85,110.57,110.63,29785.0,91.3258,91.367,91.1362,91.1856,29785.0
2020-09-29 14:50:00,110.63,110.68,110.52,110.58,44563.0,91.1856,91.2269,91.095,91.1444,44563.0
2020-09-29 15:00:00,110.61,110.89,110.57,110.78,31506.0,91.1692,91.3999,91.1362,91.3093,31506.0
2020-09-29 15:10:00,110.78,110.9,110.68,110.88,17985.0,91.3093,91.4082,91.2269,91.3917,17985.0
2020-09-29 15:20:00,110.86,110.89,110.61,110.67,24060.0,91.3752,91.3999,91.1692,91.2186,24060.0
2020-09-29 15:30:00,110.66,110.71,110.36,110.42,40306.0,91.2104,91.2516,90.9631,91.0126,40306.0
2020-09-29 15:40:00,110.41,110.58,110.34,110.42,52632.0,91.0043,91.1444,90.9466,91.0126,52632.0
2020-09-29 15:50:00,110.42,110.5,110.03,110.06,153318.0,91.0126,91.0785,90.6911,90.7158,153318.0
2020-09-30 09:30:00,109.5,110.35,109.5,109.94,46548.0,90.2543,90.9549,90.2543,90.6169,46548.0
2020-09-30 09:40:00,109.85,110.11,109.55,109.94,15511.0,90.5427,90.757,90.2955,90.6169,15511.0
2020-09-30 09:50:00,109.95,110.33,109.77,110.33,14420.0,90.6252,90.9384,90.4768,90.9384,14420.0
2020-09-30 10:00:00,110.39,110.47,110.13,110.39,35244.0,90.9878,91.0538,90.7735,90.9878,35244.0
2020-09-30 10:10:00,110.45,110.83,110.41,110.76,23185.0,91.0373,91.3505,91.0043,91.2928,23185.0
2020-09-30 10:20:00,110.73,111.11,110.72,110.85,17938.0,91.2681,91.5813,91.2598,91.367,17938.0
2020-09-30 10:30:00,110.87,111.07,110.67,110.9,18884.0,91.3835,91.5483,91.2186,91.4082,18884.0
2020-09-30 10:40:00,110.94,111.1,110.8,110.95,29064.0,91.4412,91.573,91.3258,91.4494,29064.0
2020-09-30 10:50:00,110.99,110.99,110.69,110.71,23468.0,91.4824,91.4824,91.2351,91.2516,23468.0
2020-09-30 11:00:00,110.71,111.09,110.58,111.01,45909.0,91.2516,91.5648,91.1444,91.4989,45909.0
2020-09-30 11:10:00,111.04,111.24,110.94,111.14,28041.0,91.5236,91.6884,91.4412,91.606,28041.0
2020-09-30 11:20:00,111.15,111.4,110.92,111.3,21865.0,91.6142,91.8203,91.4247,91.7379,21865.0
2020-09-30 11:30:00,111.28,111.37,111.09,111.23,22573.0,91.7214,91.7956,91.5648,91.6802,22573.0
2020-09-30 11:40:00,111.24,111.36,111.1,111.31,24047.0,91.6884,91.7873,91.573,91.7461,24047.0
2020-09-30 11:50:00,111.31,111.42,111.22,111.37,16611.0,91.7461,91.8368,91.6719,91.7956,16611.0
2020-09-30 12:00:00,111.45,111.82,111.44,111.8,21245.0,91.8615,92.1665,91.8533,92.15,21245.0
2020-09-30 12:10:00,111.8,111.94,111.77,111.79,23954.0,92.15,92.2654,92.1253,92.1418,23954.0
2020-09-30 12:20:00,111.77,111.92,111.72,111.72,17584.0,92.1253,92.2489,92.0841,92.0841,17584.0
2020-09-30 12:30:00,111.7,111.83,111.64,111.68,25323.0,92.0676,92.1747,92.0181,92.0511,25323.0
2020-09-30 12:40:00,111.65,111.71,111.53,111.66,15531.0,92.0264,92.0758,91.9275,92.0346,15531.0
2020-09-30 12:50:00,111.65,111.97,111.64,111.95,19924.0,92.0264,92.2901,92.0181,92.2736,19924.0
2020-09-30 13:00:00,111.96,112.07,111.52,111.54,28211.0,92.2819,92.3725,91.9192,91.9357,28211.0
2020-09-30 13:10:00,111.54,111.8,111.51,111.76,24081.0,91.9357,92.15,91.911,92.117,24081.0
2020-09-30 13:20:00,111.74,111.77,111.54,111.72,8678.0,92.1005,92.1253,91.9357,92.0841,8678.0
2020-09-30 13:30:00,111.74,112.04,111.67,112.03,14995.0,92.1005,92.3478,92.0429,92.3396,14995.0
2020-09-30 13:40:00,112.06,112.27,112.01,112.27,19877.0,92.3643,92.5374,92.3231,92.5374,19877.0
2020-09-30 13:50:00,112.28,112.32,112.02,112.08,20344.0,92.5456,92.5786,92.3313,92.3808,20344.0
2020-09-30 14:00:00,112.06,112.41,112.01,112.35,30972.0,92.3643,92.6528,92.3231,92.6033,30972.0
2020-09-30 14:10:00,112.34,112.35,111.99,112.0,15722.0,92.5951,92.6033,92.3066,92.3149,15722.0
2020-09-30 14:20:00,111.97,112.17,111.31,111.75,32497.0,92.2901,92.455,91.7461,92.1088,32497.0
2020-09-30 14:30:00,111.72,111.76,111.36,111.55,63836.0,92.0841,92.117,91.7873,91.9439,63836.0
2020-09-30 14:40:00,111.54,111.72,111.1,111.32,46890.0,91.9357,92.0841,91.573,91.7544,46890.0
2020-09-30 14:50:00,111.22,111.6,111.07,111.5,29424.0,91.6719,91.9852,91.5483,91.9027,29424.0
2020-09-30 15:00:00,111.47,111.65,111.19,111.44,20768.0,91.878,92.0264,91.6472,91.8533,20768.0
2020-09-30 15:10:00,111.42,111.46,110.23,110.29,52218.0,91.8368,91.8698,90.8559,90.9054,52218.0
2020-09-30 15:20:00,110.32,110.79,110.12,110.75,40459.0,90.9301,91.3175,90.7653,91.2846,40459.0
2020-09-30 15:30:00,110.69,110.97,110.5,110.85,31865.0,91.2351,91.4659,91.0785,91.367,31865.0
2020-09-30 15:40:00,110.85,111.4,110.77,111.29,56914.0,91.367,91.8203,91.301,91.7296,56914.0
2020-09-30 15:50:00,111.29,111.69,111.19,111.29,143907.0,91.7296,92.0593,91.6472,91.7296,143907.0
2020-10-01 09:30:00,112.69,113.09,112.06,112.39,156165.0,92.8836,93.2133,92.3643,92.6363,156165.0
2020-10-01 09:40:00,112.38,112.6,111.86,112.24,47935.0,92.6281,92.8094,92.1995,92.5127,47935.0
2020-10-01 09:50:00,112.19,112.41,111.98,112.09,32671.0,92.4715,92.6528,92.2984,92.389,32671.0
2020-10-01 10:00:00,112.07,112.44,111.98,112.11,30273.0,92.3725,92.6775,92.2984,92.4055,30273.0
2020-10-01 10:10:00,112.18,112.65,111.87,112.38,26602.0,92.4632,92.8506,92.2077,92.6281,26602.0
2020-10-01 10:20:00,112.36,112.83,112.34,112.83,21535.0,92.6116,92.999,92.5951,92.999,21535.0
2020-10-01 10:30:00,112.77,113.19,112.63,112.91,38547.0,92.9495,93.2957,92.8341,93.0649,38547.0
2020-10-01 10:40:00,112.95,113.15,112.61,112.66,20996.0,93.0979,93.2627,92.8176,92.8588,20996.0
2020-10-01 10:50:00,112.67,113.04,112.67,112.98,33477.0,92.8671,93.1721,92.8671,93.1226,33477.0
2020-10-01 11:00:00,113.08,113.25,112.67,113.2,22946.0,93.205,93.3451,92.8671,93.3039,22946.0
2020-10-01 11:10:00,113.18,113.61,113.02,113.53,32188.0,93.2875,93.6419,93.1556,93.5759,32188.0
2020-10-01 11:20:00,113.5,113.95,113.45,113.45,80378.0,93.5512,93.9221,93.51,93.51,80378.0
2020-10-01 11:30:00,113.5,113.66,113.2,113.46,41128.0,93.5512,93.6831,93.3039,93.5182,41128.0
2020-10-01 11:40:00,113.53,113.55,113.39,113.51,36969.0,93.5759,93.5924,93.4605,93.5595,36969.0
2020-10-01 11:50:00,113.51,113.8,113.4,113.64,42317.0,93.5595,93.7985,93.4688,93.6666,42317.0
2020-10-01 12:00:00,113.61,114.05,113.3,114.05,64786.0,93.6419,94.0045,93.3864,94.0045,64786.0
2020-10-01 12:10:00,114.06,114.27,113.86,113.91,74043.0,94.0128,94.1859,93.8479,93.8891,74043.0
2020-10-01 12:20:00,113.91,114.26,113.88,114.04,43971.0,93.8891,94.1776,93.8644,93.9963,43971.0
2020-10-01 12:30:00,114.04,114.25,113.9,114.22,49621.0,93.9963,94.1694,93.8809,94.1447,49621.0
2020-10-01 12:40:00,114.24,114.41,114.19,114.29,37939.0,94.1611,94.3013,94.1199,94.2024,37939.0
2020-10-01 12:50:00,114.28,114.59,114.12,114.23,57547.0,94.1941,94.4496,94.0622,94.1529,57547.0
2020-10-01 13:00:00,114.25,114.45,114.11,114.43,38941.0,94.1694,94.3342,94.054,94.3178,38941.0
2020-10-01 13:10:00,114.44,114.44,114.07,114.37,50294.0,94.326,94.326,94.021,94.2683,50294.0
2020-10-01 13:20:00,114.36,114.6,114.28,114.42,50611.0,94.2601,94.4579,94.1941,94.3095,50611.0
2020-10-01 13:30:00,114.41,114.72,114.37,114.48,33822.0,94.3013,94.5568,94.2683,94.359,33822.0
2020-10-01 13:40:00,114.43,114.51,114.41,114.48,35349.0,94.3178,94.3837,94.3013,94.359,35349.0
2020-10-01 13:50:00,114.45,114.67,114.24,114.29,48955.0,94.3342,94.5156,94.1611,94.2024,48955.0
2020-10-01 14:00:00,114.32,114.38,113.14,113.14,160576.0,94.2271,94.2765,93.2545,93.2545,160576.0
2020-10-01 14:10:00,113.16,113.31,112.81,112.94,72574.0,93.271,93.3946,92.9825,93.0896,72574.0
2020-10-01 14:20:00,112.95,113.59,112.88,113.52,34804.0,93.0979,93.6254,93.0402,93.5677,34804.0
2020-10-01 14:30:00,113.49,113.87,113.46,113.75,109375.0,93.543,93.8562,93.5182,93.7573,109375.0
2020-10-01 14:40:00,113.77,113.84,113.33,113.52,58762.0,93.7738,93.8315,93.4111,93.5677,58762.0
2020-10-01 14:50:00,113.54,114.13,113.51,114.12,109859.0,93.5842,94.0705,93.5595,94.0622,109859.0
2020-10-01 15:00:00,114.14,114.16,113.74,113.8,91699.0,94.0787,94.0952,93.749,93.7985,91699.0
2020-10-01 15:10:00,113.84,114.0,113.61,113.61,34493.0,93.8315,93.9633,93.6419,93.6419,34493.0
2020-10-01 15:20:00,113.62,113.65,113.26,113.26,45424.0,93.6501,93.6748,93.3534,93.3534,45424.0
2020-10-01 15:30:00,113.29,113.69,113.29,113.46,56117.0,93.3781,93.7078,93.3781,93.5182,56117.0
2020-10-01 15:40:00,113.52,113.72,113.29,113.58,84465.0,93.5677,93.7325,93.3781,93.6171,84465.0
2020-10-01 15:50:00,113.6,114.14,113.55,114.11,282892.0,93.6336,94.0787,93.5924,94.054,282892.0
2020-10-02 09:30:00,111.04,112.8,111.01,112.77,88182.0,91.5236,92.9742,91.4989,92.9495,88182.0
2020-10-02 09:40:00,112.67,113.11,112.29,112.68,34624.0,92.8671,93.2298,92.5539,92.8753,34624.0
2020-10-02 09:50:00,112.63,113.14,112.19,113.08,30675.0,92.8341,93.2545,92.4715,93.205,30675.0
2020-10-02 10:00:00,113.08,113.46,112.89,113.3,28875.0,93.205,93.5182,93.0484,93.3864,28875.0
2020-10-02 10:10:00,113.34,113.46,112.82,112.89,32800.0,93.4193,93.5182,92.9907,93.0484,32800.0
2020-10-02 10:20:00,112.77,113.01,112.57,113.01,21368.0,92.9495,93.1473,92.7847,93.1473,21368.0
2020-10-02 10:30:00,112.95,113.07,112.67,112.7,32448.0,93.0979,93.1968,92.8671,92.8918,32448.0
2020-10-02 10:40:00,112.7,112.88,112.65,112.82,26791.0,92.8918,93.0402,92.8506,92.9907,26791.0
2020-10-02 10:50:00,112.82,112.88,112.36,112.41,41760.0,92.9907,93.0402,92.6116,92.6528,41760.0
2020-10-02 11:00:00,112.35,113.03,112.3,112.68,42935.0,92.6033,93.1638,92.5621,92.8753,42935.0
2020-10-02 11:10:00,112.7,113.11,112.59,113.03,32537.0,92.8918,93.2298,92.8012,93.1638,32537.0
2020-10-02 11:20:00,112.96,113.08,112.67,112.77,33636.0,93.1061,93.205,92.8671,92.9495,33636.0
2020-10-02 11:30:00,112.77,112.84,112.36,112.48,30195.0,92.9495,93.0072,92.6116,92.7105,30195.0
2020-10-02 11:40:00,112.49,112.59,112.37,112.57,36474.0,92.7187,92.8012,92.6198,92.7847,36474.0
2020-10-02 11:50:00,112.54,112.65,112.35,112.43,50665.0,92.7599,92.8506,92.6033,92.6693,50665.0
2020-10-02 12:00:00,112.45,112.63,112.09,112.62,43886.0,92.6858,92.8341,92.389,92.8259,43886.0
2020-10-02 12:10:00,112.73,113.38,112.53,113.32,58449.0,92.9165,93.4523,92.7517,93.4028,58449.0
2020-10-02 12:20:00,113.38,113.41,113.14,113.2,45502.0,93.4523,93.477,93.2545,93.3039,45502.0
2020-10-02 12:30:00,113.24,113.3,112.82,113.03,29500.0,93.3369,93.3864,92.9907,93.1638,29500.0
2020-10-02 12:40:00,113.05,113.05,112.83,112.93,20139.0,93.1803,93.1803,92.999,93.0814,20139.0
2020-10-02 12:50:00,113.0,113.13,112.87,112.98,16196.0,93.1391,93.2462,93.0319,93.1226,16196.0
2020-10-02 13:00:00,113.0,113.09,112.45,112.51,12878.0,93.1391,93.2133,92.6858,92.7352,12878.0
2020-10-02 13:10:00,112.56,112.77,112.38,112.56,20558.0,92.7764,92.9495,92.6281,92.7764,20558.0
2020-10-02 13:20:00,112.55,112.7,112.36,112.57,18704.0,92.7682,92.8918,92.6116,92.7847,18704.0
2020-10-02 13:30:00,112.55,112.63,112.26,112.63,12589.0,92.7682,92.8341,92.5292,92.8341,12589.0
2020-10-02 13:40:00,112.6,112.64,111.84,111.92,31003.0,92.8094,92.8424,92.183,92.2489,31003.0
2020-10-02 13:50:00,111.91,112.0,111.81,111.84,17085.0,92.2407,92.3149,92.1582,92.183,17085.0
2020-10-02 14:00:00,111.91,112.39,111.81,112.23,21880.0,92.2407,92.6363,92.1582,92.5044,21880.0
2020-10-02 14:10:00,112.25,112.27,112.06,112.25,16933.0,92.5209,92.5374,92.3643,92.5209,16933.0
2020-10-02 14:20:00,112.27,112.44,112.26,112.39,10885.0,92.5374,92.6775,92.5292,92.6363,10885.0
2020-10-02 14:30:00,112.41,112.58,112.27,112.45,16110.0,92.6528,92.7929,92.5374,92.6858,16110.0
2020-10-02 14:40:00,112.48,112.48,112.19,112.36,10982.0,92.7105,92.7105,92.4715,92.6116,10982.0
2020-10-02 14:50:00,112.31,112.53,112.17,112.45,11601.0,92.5704,92.7517,92.455,92.6858,11601.0
2020-10-02 15:00:00,112.33,112.61,112.16,112.51,16623.0,92.5868,92.8176,92.4467,92.7352,16623.0
2020-10-02 15:10:00,112.53,112.75,112.2,112.5,20341.0,92.7517,92.933,92.4797,92.727,20341.0
2020-10-02 15:20:00,112.51,112.84,112.45,112.68,21172.0,92.7352,93.0072,92.6858,92.8753,21172.0
2020-10-02 15:30:00,112.7,112.85,112.6,112.65,31474.0,92.8918,93.0155,92.8094,92.8506,31474.0
2020-10-02 15:40:00,112.65,112.7,112.39,112.63,35802.0,92.8506,92.8918,92.6363,92.8341,35802.0
2020-10-02 15:50:00,112.67,112.71,112.38,112.41,143173.0,92.8671,92.9001,92.6281,92.6528,143173.0
2020-10-05 09:30:00,112.58,113.95,112.57,112.93,44908.0,92.7929,93.9221,92.7847,93.0814,44908.0
2020-10-05 09:40:00,112.91,113.67,112.72,113.65,25478.0,93.0649,93.6913,92.9083,93.6748,25478.0
2020-10-05 09:50:00,113.73,114.18,113.53,114.18,28547.0,93.7408,94.1117,93.5759,94.1117,28547.0
2020-10-05 10:00:00,114.1,114.29,113.81,114.07,28884.0,94.0458,94.2024,93.8067,94.021,28884.0
2020-10-05 10:10:00,114.11,114.12,113.64,113.82,12787.0,94.054,94.0622,93.6666,93.815,12787.0
2020-10-05 10:20:00,113.91,114.08,113.74,113.93,22598.0,93.8891,94.0293,93.749,93.9056,22598.0
2020-10-05 10:30:00,113.95,114.45,113.94,114.31,22460.0,93.9221,94.3342,93.9139,94.2188,22460.0
2020-10-05 10:40:00,114.31,114.56,114.16,114.55,16473.0,94.2188,94.4249,94.0952,94.4167,16473.0
2020-10-05 10:50:00,114.58,114.94,114.58,114.62,27811.0,94.4414,94.7381,94.4414,94.4744,27811.0
2020-10-05 11:00:00,114.65,115.4,114.65,115.34,55951.0,94.4991,95.1173,94.4991,95.0678,55951.0
2020-10-05 11:10:00,115.35,115.95,115.29,115.89,76412.0,95.0761,95.5706,95.0266,95.5211,76412.0
2020-10-05 11:20:00,115.87,116.27,115.84,116.08,82206.0,95.5047,95.8344,95.4799,95.6777,82206.0
2020-10-05 11:30:00,116.06,116.22,115.59,115.77,53731.0,95.6613,95.7931,95.2739,95.4222,53731.0
2020-10-05 11:40:00,115.77,116.11,115.74,116.06,52485.0,95.4222,95.7025,95.3975,95.6613,52485.0
2020-10-05 11:50:00,116.03,116.5,115.97,116.5,30546.0,95.6365,96.0239,95.5871,96.0239,30546.0
2020-10-05 12:00:00,116.48,116.57,116.24,116.54,39327.0,96.0074,96.0816,95.8096,96.0569,39327.0
2020-10-05 12:10:00,116.52,116.67,116.04,116.04,36107.0,96.0404,96.164,95.6448,95.6448,36107.0
2020-10-05 12:20:00,115.88,116.08,115.85,116.01,22542.0,95.5129,95.6777,95.4882,95.6201,22542.0
2020-10-05 12:30:00,116.0,116.11,115.95,115.96,14041.0,95.6118,95.7025,95.5706,95.5788,14041.0
2020-10-05 12:40:00,116.0,116.26,115.99,116.12,14991.0,95.6118,95.8261,95.6036,95.7107,14991.0
2020-10-05 12:50:00,116.16,116.39,116.16,116.36,14841.0,95.7437,95.9333,95.7437,95.9085,14841.0
2020-10-05 13:00:00,116.39,116.43,116.25,116.39,10450.0,95.9333,95.9662,95.8179,95.9333,10450.0
2020-10-05 13:10:00,116.39,116.54,116.28,116.39,14417.0,95.9333,96.0569,95.8426,95.9333,14417.0
2020-10-05 13:20:00,116.39,116.56,116.32,116.55,14181.0,95.9333,96.0734,95.8756,96.0651,14181.0
2020-10-05 13:30:00,116.54,116.74,116.49,116.7,17817.0,96.0569,96.2217,96.0157,96.1888,17817.0
2020-10-05 13:40:00,116.73,116.73,116.53,116.58,43139.0,96.2135,96.2135,96.0487,96.0899,43139.0
2020-10-05 13:50:00,116.64,116.66,116.29,116.32,19962.0,96.1393,96.1558,95.8508,95.8756,19962.0
2020-10-05 14:00:00,116.24,116.26,116.03,116.14,15731.0,95.8096,95.8261,95.6365,95.7272,15731.0
2020-10-05 14:10:00,116.18,116.22,116.01,116.09,9942.0,95.7602,95.7931,95.6201,95.686,9942.0
2020-10-05 14:20:00,116.11,116.42,116.09,116.36,16889.0,95.7025,95.958,95.686,95.9085,16889.0
2020-10-05 14:30:00,116.36,116.46,116.26,116.32,14670.0,95.9085,95.991,95.8261,95.8756,14670.0
2020-10-05 14:40:00,116.33,116.36,116.14,116.26,14993.0,95.8838,95.9085,95.7272,95.8261,14993.0
2020-10-05 14:50:00,116.26,116.35,116.1,116.35,22000.0,95.8261,95.9003,95.6942,95.9003,22000.0
2020-10-05 15:00:00,116.36,116.36,116.23,116.31,23218.0,95.9085,95.9085,95.8014,95.8673,23218.0
2020-10-05 15:10:00,116.31,116.44,116.25,116.41,20901.0,95.8673,95.9745,95.8179,95.9497,20901.0
2020-10-05 15:20:00,116.41,116.59,116.37,116.53,27450.0,95.9497,96.0981,95.9168,96.0487,27450.0
2020-10-05 15:30:00,116.53,116.56,116.28,116.37,30197.0,96.0487,96.0734,95.8426,95.9168,30197.0
2020-10-05 15:40:00,116.34,116.51,116.27,116.39,44927.0,95.8921,96.0322,95.8344,95.9333,44927.0
2020-10-05 15:50:00,116.38,116.39,115.97,116.02,170290.0,95.925,95.9333,95.5871,95.6283,170290.0
2020-10-06 09:30:00,115.98,116.43,114.9,114.94,59452.0,95.5953,95.9662,94.7051,94.7381,59452.0
2020-10-06 09:40:00,114.95,115.29,114.73,114.93,49396.0,94.7464,95.0266,94.565,94.7299,49396.0
2020-10-06 09:50:00,114.92,115.35,114.81,115.1,39033.0,94.7216,95.0761,94.631,94.87,39033.0
2020-10-06 10:00:00,115.12,115.23,114.92,115.11,20731.0,94.8865,94.9771,94.7216,94.8782,20731.0
2020-10-06 10:10:00,115.11,115.23,114.91,115.2,29358.0,94.8782,94.9771,94.7134,94.9524,29358.0
2020-10-06 10:20:00,115.21,115.44,115.0,115.24,79669.0,94.9607,95.1502,94.7876,94.9854,79669.0
2020-10-06 10:30:00,115.24,115.24,114.68,114.68,40944.0,94.9854,94.9854,94.5238,94.5238,40944.0
2020-10-06 10:40:00,114.7,114.83,114.08,114.11,41925.0,94.5403,94.6474,94.0293,94.054,41925.0
2020-10-06 10:50:00,114.19,114.39,113.91,113.94,28621.0,94.1199,94.2848,93.8891,93.9139,28621.0
2020-10-06 11:00:00,113.94,114.08,113.72,114.02,41799.0,93.9139,94.0293,93.7325,93.9798,41799.0
2020-10-06 11:10:00,113.98,114.74,113.98,114.47,41493.0,93.9468,94.5733,93.9468,94.3507,41493.0
2020-10-06 11:20:00,114.45,114.79,114.2,114.73,41599.0,94.3342,94.6145,94.1282,94.565,41599.0
2020-10-06 11:30:00,114.73,115.02,114.57,114.86,33621.0,94.565,94.8041,94.4331,94.6722,33621.0
2020-10-06 11:40:00,114.79,114.83,114.48,114.55,23537.0,94.6145,94.6474,94.359,94.4167,23537.0
2020-10-06 11:50:00,114.47,114.64,114.24,114.58,18442.0,94.3507,94.4908,94.1611,94.4414,18442.0
2020-10-06 12:00:00,114.61,114.99,114.52,114.94,42796.0,94.4661,94.7793,94.3919,94.7381,42796.0
2020-10-06 12:10:00,114.95,114.97,114.8,114.97,19283.0,94.7464,94.7628,94.6227,94.7628,19283.0
2020-10-06 12:20:00,114.93,114.97,114.78,114.84,15831.0,94.7299,94.7628,94.6062,94.6557,15831.0
2020-10-06 12:30:00,114.84,115.1,114.79,115.04,26941.0,94.6557,94.87,94.6145,94.8205,26941.0
2020-10-06 12:40:00,115.01,115.21,114.86,115.2,21008.0,94.7958,94.9607,94.6722,94.9524,21008.0
2020-10-06 12:50:00,115.21,115.45,115.17,115.45,38703.0,94.9607,95.1585,94.9277,95.1585,38703.0
2020-10-06 13:00:00,115.47,115.52,115.31,115.46,68749.0,95.175,95.2162,95.0431,95.1667,68749.0
2020-10-06 13:10:00,115.46,115.79,115.4,115.71,32152.0,95.1667,95.4387,95.1173,95.3728,32152.0
2020-10-06 13:20:00,115.7,115.8,115.27,115.28,27474.0,95.3645,95.447,95.0101,95.0184,27474.0
2020-10-06 13:30:00,115.26,115.3,114.98,114.99,39441.0,95.0019,95.0348,94.7711,94.7793,39441.0
2020-10-06 13:40:00,114.97,115.55,114.97,115.49,58446.0,94.7628,95.2409,94.7628,95.1914,58446.0
2020-10-06 13:50:00,115.48,115.69,115.45,115.54,32021.0,95.1832,95.3563,95.1585,95.2327,32021.0
2020-10-06 14:00:00,115.52,115.54,115.15,115.17,23195.0,95.2162,95.2327,94.9112,94.9277,23195.0
2020-10-06 14:10:00,115.16,115.27,115.05,115.19,29000.0,94.9194,95.0101,94.8288,94.9442,29000.0
2020-10-06 14:20:00,115.17,115.36,115.1,115.18,18117.0,94.9277,95.0843,94.87,94.9359,18117.0
2020-10-06 14:30:00,115.19,115.33,115.12,115.22,21789.0,94.9442,95.0596,94.8865,94.9689,21789.0
2020-10-06 14:40:00,115.2,115.43,114.59,114.7,29717.0,94.9524,95.142,94.4496,94.5403,29717.0
2020-10-06 14:50:00,114.64,114.64,112.91,113.56,92311.0,94.4908,94.4908,93.0649,93.6007,92311.0
2020-10-06 15:00:00,113.51,113.51,112.47,112.96,48542.0,93.5595,93.5595,92.7022,93.1061,48542.0
2020-10-06 15:10:00,112.94,113.26,112.83,113.05,41262.0,93.0896,93.3534,92.999,93.1803,41262.0
2020-10-06 15:20:00,113.11,113.2,112.9,113.05,36651.0,93.2298,93.3039,93.0567,93.1803,36651.0
2020-10-06 15:30:00,113.03,113.65,113.0,113.09,40017.0,93.1638,93.6748,93.1391,93.2133,40017.0
2020-10-06 15:40:00,113.06,113.13,112.37,112.45,57058.0,93.1885,93.2462,92.6198,92.6858,57058.0
2020-10-06 15:50:00,112.43,113.03,112.25,112.42,164310.0,92.6693,93.1638,92.5209,92.661,164310.0
2020-10-07 09:30:00,114.0,114.95,113.76,114.36,55133.0,93.9633,94.7464,93.7655,94.2601,55133.0
2020-10-07 09:40:00,114.39,114.77,114.1,114.28,16201.0,94.2848,94.598,94.0458,94.1941,16201.0
2020-10-07 09:50:00,114.42,115.21,114.41,114.79,44623.0,94.3095,94.9607,94.3013,94.6145,44623.0
2020-10-07 10:00:00,114.85,115.17,114.7,115.17,22711.0,94.6639,94.9277,94.5403,94.9277,22711.0
2020-10-07 10:10:00,115.12,115.19,114.66,115.03,24010.0,94.8865,94.9442,94.5073,94.8123,24010.0
2020-10-07 10:20:00,115.04,115.29,114.91,115.06,34512.0,94.8205,95.0266,94.7134,94.837,34512.0
2020-10-07 10:30:00,115.02,115.24,114.83,114.99,18543.0,94.8041,94.9854,94.6474,94.7793,18543.0
2020-10-07 10:40:00,115.08,115.44,115.02,115.29,18006.0,94.8535,95.1502,94.8041,95.0266,18006.0
2020-10-07 10:50:00,115.21,115.26,114.93,114.93,8232.0,94.9607,95.0019,94.7299,94.7299,8232.0
2020-10-07 11:00:00,114.92,115.05,114.87,114.98,11176.0,94.7216,94.8288,94.6804,94.7711,11176.0
2020-10-07 11:10:00,114.96,115.07,114.74,114.78,15397.0,94.7546,94.8453,94.5733,94.6062,15397.0
2020-10-07 11:20:00,114.75,114.78,114.47,114.74,13585.0,94.5815,94.6062,94.3507,94.5733,13585.0
2020-10-07 11:30:00,114.78,114.81,114.62,114.67,9809.0,94.6062,94.631,94.4744,94.5156,9809.0
2020-10-07 11:40:00,114.67,114.8,114.46,114.68,11245.0,94.5156,94.6227,94.3425,94.5238,11245.0
2020-10-07 11:50:00,114.71,114.71,114.47,114.48,4378.0,94.5485,94.5485,94.3507,94.359,4378.0
2020-10-07 12:00:00,114.5,114.52,114.08,114.08,8007.0,94.3754,94.3919,94.0293,94.0293,8007.0
2020-10-07 12:10:00,114.09,114.41,114.09,114.28,12010.0,94.0375,94.3013,94.0375,94.1941,12010.0
2020-10-07 12:20:00,114.29,114.49,114.06,114.32,10627.0,94.2024,94.3672,94.0128,94.2271,10627.0
2020-10-07 12:30:00,114.37,114.64,114.32,114.4,8197.0,94.2683,94.4908,94.2271,94.293,8197.0
2020-10-07 12:40:00,114.39,114.55,114.32,114.52,5972.0,94.2848,94.4167,94.2271,94.3919,5972.0
2020-10-07 12:50:00,114.55,114.87,114.51,114.87,14625.0,94.4167,94.6804,94.3837,94.6804,14625.0
2020-10-07 13:00:00,114.78,114.88,114.73,114.84,9766.0,94.6062,94.6887,94.565,94.6557,9766.0
2020-10-07 13:10:00,114.78,114.95,114.65,114.65,25792.0,94.6062,94.7464,94.4991,94.4991,25792.0
2020-10-07 13:20:00,114.72,114.73,114.34,114.41,16230.0,94.5568,94.565,94.2436,94.3013,16230.0
2020-10-07 13:30:00,114.43,114.54,114.39,114.48,8762.0,94.3178,94.4084,94.2848,94.359,8762.0
2020-10-07 13:40:00,114.47,114.75,114.31,114.71,15487.0,94.3507,94.5815,94.2188,94.5485,15487.0
2020-10-07 13:50:00,114.68,115.1,114.66,114.7,25540.0,94.5238,94.87,94.5073,94.5403,25540.0
2020-10-07 14:00:00,114.68,114.83,114.6,114.7,11402.0,94.5238,94.6474,94.4579,94.5403,11402.0
2020-10-07 14:10:00,114.69,114.71,114.49,114.63,6725.0,94.5321,94.5485,94.3672,94.4826,6725.0
2020-10-07 14:20:00,114.61,114.8,114.55,114.65,10794.0,94.4661,94.6227,94.4167,94.4991,10794.0
2020-10-07 14:30:00,114.69,115.04,114.67,114.93,40410.0,94.5321,94.8205,94.5156,94.7299,40410.0
2020-10-07 14:40:00,114.92,114.92,114.7,114.73,9991.0,94.7216,94.7216,94.5403,94.565,9991.0
2020-10-07 14:50:00,114.73,114.74,114.63,114.64,8648.0,94.565,94.5733,94.4826,94.4908,8648.0
2020-10-07 15:00:00,114.68,114.96,114.62,114.96,29810.0,94.5238,94.7546,94.4744,94.7546,29810.0
2020-10-07 15:10:00,114.97,114.97,114.7,114.74,19238.0,94.7628,94.7628,94.5403,94.5733,19238.0
2020-10-07 15:20:00,114.73,114.86,114.57,114.57,16677.0,94.565,94.6722,94.4331,94.4331,16677.0
2020-10-07 15:30:00,114.56,115.0,114.37,115.0,79680.0,94.4249,94.7876,94.2683,94.7876,79680.0
2020-10-07 15:40:00,114.86,114.98,114.43,114.48,48984.0,94.6722,94.7711,94.3178,94.359,48984.0
2020-10-07 15:50:00,114.5,114.81,114.49,114.49,164164.0,94.3754,94.631,94.3672,94.3672,164164.0
2020-10-08 09:30:00,115.13,115.65,114.53,114.71,57479.0,94.8947,95.3233,94.4002,94.5485,57479.0
2020-10-08 09:40:00,114.81,114.98,114.51,114.63,13083.0,94.631,94.7711,94.3837,94.4826,13083.0
2020-10-08 09:50:00,114.63,114.91,114.6,114.91,11203.0,94.4826,94.7134,94.4579,94.7134,11203.0
2020-10-08 10:00:00,115.0,115.12,114.36,114.71,27867.0,94.7876,94.8865,94.2601,94.5485,27867.0
2020-10-08 10:10:00,114.77,114.8,114.59,114.63,14893.0,94.598,94.6227,94.4496,94.4826,14893.0
2020-10-08 10:20:00,114.65,114.74,114.18,114.34,10489.0,94.4991,94.5733,94.1117,94.2436,10489.0
2020-10-08 10:30:00,114.37,114.6,114.31,114.44,15267.0,94.2683,94.4579,94.2188,94.326,15267.0
2020-10-08 10:40:00,114.44,114.54,114.06,114.08,11830.0,94.326,94.4084,94.0128,94.0293,11830.0
2020-10-08 10:50:00,114.16,114.37,114.04,114.1,17908.0,94.0952,94.2683,93.9963,94.0458,17908.0
2020-10-08 11:00:00,114.11,114.19,113.91,114.12,23496.0,94.054,94.1199,93.8891,94.0622,23496.0
2020-10-08 11:10:00,114.11,114.29,114.05,114.21,45036.0,94.054,94.2024,94.0045,94.1364,45036.0
2020-10-08 11:20:00,114.21,114.4,113.99,114.38,32798.0,94.1364,94.293,93.9551,94.2765,32798.0
2020-10-08 11:30:00,114.36,114.63,114.28,114.59,35081.0,94.2601,94.4826,94.1941,94.4496,35081.0
2020-10-08 11:40:00,114.62,114.72,114.12,114.17,28617.0,94.4744,94.5568,94.0622,94.1035,28617.0
2020-10-08 11:50:00,114.16,114.29,114.07,114.15,15564.0,94.0952,94.2024,94.021,94.087,15564.0
2020-10-08 12:00:00,114.18,114.53,114.12,114.5,9396.0,94.1117,94.4002,94.0622,94.3754,9396.0
2020-10-08 12:10:00,114.47,114.62,114.41,114.52,17100.0,94.3507,94.4744,94.3013,94.3919,17100.0
2020-10-08 12:20:00,114.49,114.86,114.44,114.86,22940.0,94.3672,94.6722,94.326,94.6722,22940.0
2020-10-08 12:30:00,114.86,114.95,114.75,114.78,19290.0,94.6722,94.7464,94.5815,94.6062,19290.0
2020-10-08 12:40:00,114.8,114.87,114.75,114.81,21669.0,94.6227,94.6804,94.5815,94.631,21669.0
2020-10-08 12:50:00,114.81,114.95,114.75,114.94,16197.0,94.631,94.7464,94.5815,94.7381,16197.0
2020-10-08 13:00:00,114.94,115.06,114.86,114.9,19300.0,94.7381,94.837,94.6722,94.7051,19300.0
2020-10-08 13:10:00,114.94,115.06,114.87,114.93,14627.0,94.7381,94.837,94.6804,94.7299,14627.0
2020-10-08 13:20:00,114.92,115.01,114.89,114.92,13159.0,94.7216,94.7958,94.6969,94.7216,13159.0
2020-10-08 13:30:00,114.93,115.07,114.91,114.94,15104.0,94.7299,94.8453,94.7134,94.7381,15104.0
2020-10-08 13:40:00,114.93,114.98,114.79,114.82,16114.0,94.7299,94.7711,94.6145,94.6392,16114.0
2020-10-08 13:50:00,114.79,114.95,114.76,114.77,15161.0,94.6145,94.7464,94.5898,94.598,15161.0
2020-10-08 14:00:00,114.8,114.96,114.75,114.89,20560.0,94.6227,94.7546,94.5815,94.6969,20560.0
2020-10-08 14:10:00,114.89,115.09,114.87,114.96,88218.0,94.6969,94.8618,94.6804,94.7546,88218.0
2020-10-08 14:20:00,114.99,115.16,114.95,115.03,37670.0,94.7793,94.9194,94.7464,94.8123,37670.0
2020-10-08 14:30:00,115.07,115.07,114.88,114.91,25276.0,94.8453,94.8453,94.6887,94.7134,25276.0
2020-10-08 14:40:00,114.95,114.95,114.58,114.59,17799.0,94.7464,94.7464,94.4414,94.4496,17799.0
2020-10-08 14:50:00,114.61,114.78,114.59,114.75,17350.0,94.4661,94.6062,94.4496,94.5815,17350.0
2020-10-08 15:00:00,114.72,114.85,114.63,114.83,19523.0,94.5568,94.6639,94.4826,94.6474,19523.0
2020-10-08 15:10:00,114.85,114.91,114.66,114.71,21164.0,94.6639,94.7134,94.5073,94.5485,21164.0
2020-10-08 15:20:00,114.68,114.94,114.65,114.88,15743.0,94.5238,94.7381,94.4991,94.6887,15743.0
2020-10-08 15:30:00,114.92,115.08,114.9,114.91,36180.0,94.7216,94.8535,94.7051,94.7134,36180.0
2020-10-08 15:40:00,114.91,114.94,114.83,114.87,53372.0,94.7134,94.7381,94.6474,94.6804,53372.0
2020-10-08 15:50:00,114.85,114.97,114.69,114.9,96556.0,94.6639,94.7628,94.5321,94.7051,96556.0
2020-10-09 09:30:00,115.37,116.03,115.11,115.75,99862.0,95.0925,95.6365,94.8782,95.4057,99862.0
2020-10-09 09:40:00,115.78,115.9,115.13,115.66,157293.0,95.4305,95.5294,94.8947,95.3316,157293.0
2020-10-09 09:50:00,115.66,116.17,115.66,116.17,66515.0,95.3316,95.7519,95.3316,95.7519,66515.0
2020-10-09 10:00:00,116.17,116.17,115.64,115.92,47145.0,95.7519,95.7519,95.3151,95.5459,47145.0
2020-10-09 10:10:00,115.92,116.1,115.79,116.0,34078.0,95.5459,95.6942,95.4387,95.6118,34078.0
2020-10-09 10:20:00,116.01,116.2,115.91,116.15,62589.0,95.6201,95.7767,95.5376,95.7354,62589.0
2020-10-09 10:30:00,116.13,116.43,115.81,116.3,76442.0,95.719,95.9662,95.4552,95.8591,76442.0
2020-10-09 10:40:00,116.31,116.49,115.93,116.18,109249.0,95.8673,96.0157,95.5541,95.7602,109249.0
2020-10-09 10:50:00,116.19,116.19,115.84,116.06,58162.0,95.7684,95.7684,95.4799,95.6613,58162.0
2020-10-09 11:00:00,116.12,116.22,115.91,115.98,37539.0,95.7107,95.7931,95.5376,95.5953,37539.0
2020-10-09 11:10:00,115.98,116.16,115.94,115.95,48453.0,95.5953,95.7437,95.5624,95.5706,48453.0
2020-10-09 11:20:00,115.95,116.04,115.67,115.94,43998.0,95.5706,95.6448,95.3398,95.5624,43998.0
2020-10-09 11:30:00,115.94,116.18,115.9,116.14,34846.0,95.5624,95.7602,95.5294,95.7272,34846.0
2020-10-09 11:40:00,116.11,116.51,115.99,116.41,53550.0,95.7025,96.0322,95.6036,95.9497,53550.0
2020-10-09 11:50:00,116.42,116.71,116.2,116.56,26679.0,95.958,96.197,95.7767,96.0734,26679.0
2020-10-09 12:00:00,116.53,116.95,116.5,116.88,39525.0,96.0487,96.3948,96.0239,96.3371,39525.0
2020-10-09 12:10:00,116.84,117.17,116.8,117.08,79990.0,96.3042,96.5762,96.2712,96.502,79990.0
2020-10-09 12:20:00,117.12,117.47,117.03,117.45,81068.0,96.535,96.8234,96.4608,96.807,81068.0
2020-10-09 12:30:00,117.48,117.75,117.22,117.59,71927.0,96.8317,97.0542,96.6174,96.9224,71927.0
2020-10-09 12:40:00,117.54,117.75,117.44,117.55,19159.0,96.8811,97.0542,96.7987,96.8894,19159.0
2020-10-09 12:50:00,117.51,117.92,117.49,117.92,20853.0,96.8564,97.1943,96.8399,97.1943,20853.0
2020-10-09 13:00:00,117.93,118.25,117.93,118.15,69100.0,97.2026,97.4663,97.2026,97.3839,69100.0
2020-10-09 13:10:00,118.13,118.16,117.97,117.98,24114.0,97.3674,97.3922,97.2356,97.2438,24114.0
2020-10-09 13:20:00,118.02,118.06,117.79,117.88,21326.0,97.2768,97.3097,97.0872,97.1614,21326.0
2020-10-09 13:30:00,117.85,117.87,117.47,117.55,42659.0,97.1367,97.1531,96.8234,96.8894,42659.0
2020-10-09 13:40:00,117.56,117.65,117.21,117.32,38061.0,96.8976,96.9718,96.6091,96.6998,38061.0
2020-10-09 13:50:00,117.3,117.3,116.99,117.17,50135.0,96.6833,96.6833,96.4278,96.5762,50135.0
2020-10-09 14:00:00,117.15,117.25,116.91,116.94,25067.0,96.5597,96.6421,96.3619,96.3866,25067.0
2020-10-09 14:10:00,116.94,117.18,116.82,116.88,29439.0,96.3866,96.5844,96.2877,96.3371,29439.0
2020-10-09 14:20:00,116.89,117.06,116.64,116.76,31776.0,96.3454,96.4855,96.1393,96.2382,31776.0
2020-10-09 14:30:00,116.8,116.85,116.51,116.61,34398.0,96.2712,96.3124,96.0322,96.1146,34398.0
2020-10-09 14:40:00,116.58,116.84,116.54,116.57,21706.0,96.0899,96.3042,96.0569,96.0816,21706.0
2020-10-09 14:50:00,116.6,116.87,116.6,116.63,19544.0,96.1064,96.3289,96.1064,96.1311,19544.0
2020-10-09 15:00:00,116.7,116.71,116.39,116.4,16343.0,96.1888,96.197,95.9333,95.9415,16343.0
2020-10-09 15:10:00,116.4,116.55,116.35,116.43,23585.0,95.9415,96.0651,95.9003,95.9662,23585.0
2020-10-09 15:20:00,116.43,116.76,116.42,116.75,46237.0,95.9662,96.2382,95.958,96.23,46237.0
2020-10-09 15:30:00,116.72,116.79,116.52,116.55,51079.0,96.2053,96.263,96.0404,96.0651,51079.0
2020-10-09 15:40:00,116.55,116.74,116.48,116.65,87667.0,96.0651,96.2217,96.0074,96.1476,87667.0
2020-10-09 15:50:00,116.67,116.73,116.24,116.62,189699.0,96.164,96.2135,95.8096,96.1228,189699.0
2020-10-12 09:30:00,117.87,118.7,117.1,118.21,75832.0,97.1531,97.8373,96.5185,97.4334,75832.0
2020-10-12 09:40:00,118.17,118.46,117.11,117.31,11391.0,97.4004,97.6394,96.5267,96.6916,11391.0
2020-10-12 09:50:00,117.4,117.6,116.86,117.6,18625.0,96.7657,96.9306,96.3207,96.9306,18625.0
2020-10-12 10:00:00,117.49,117.85,117.38,117.76,13324.0,96.8399,97.1367,96.7493,97.0625,13324.0
2020-10-12 10:10:00,117.69,117.73,117.41,117.51,9908.0,97.0048,97.0377,96.774,96.8564,9908.0
2020-10-12 10:20:00,117.53,117.6,117.26,117.51,13513.0,96.8729,96.9306,96.6504,96.8564,13513.0
2020-10-12 10:30:00,117.54,117.62,117.36,117.41,16064.0,96.8811,96.9471,96.7328,96.774,16064.0
2020-10-12 10:40:00,117.53,117.9,117.38,117.51,20842.0,96.8729,97.1779,96.7493,96.8564,20842.0
2020-10-12 10:50:00,117.56,117.68,117.11,117.32,23381.0,96.8976,96.9965,96.5267,96.6998,23381.0
2020-10-12 11:00:00,117.31,117.67,117.3,117.65,12617.0,96.6916,96.9883,96.6833,96.9718,12617.0
2020-10-12 11:10:00,117.56,117.86,117.5,117.77,19932.0,96.8976,97.1449,96.8482,97.0707,19932.0
2020-10-12 11:20:00,117.8,117.97,117.67,117.94,18586.0,97.0954,97.2356,96.9883,97.2108,18586.0
2020-10-12 11:30:00,117.98,118.15,117.67,117.73,35691.0,97.2438,97.3839,96.9883,97.0377,35691.0
2020-10-12 11:40:00,117.7,117.71,117.19,117.19,16763.0,97.013,97.0213,96.5927,96.5927,16763.0
2020-10-12 11:50:00,117.22,117.47,117.22,117.44,11479.0,96.6174,96.8234,96.6174,96.7987,11479.0
2020-10-12 12:00:00,117.45,117.46,117.29,117.29,8972.0,96.807,96.8152,96.6751,96.6751,8972.0
2020-10-12 12:10:00,117.31,117.86,117.25,117.63,11458.0,96.6916,97.1449,96.6421,96.9553,11458.0
2020-10-12 12:20:00,117.63,117.64,117.45,117.57,14063.0,96.9553,96.9636,96.807,96.9059,14063.0
2020-10-12 12:30:00,117.55,117.87,117.55,117.87,9464.0,96.8894,97.1531,96.8894,97.1531,9464.0
2020-10-12 12:40:00,117.91,117.92,117.62,117.77,12455.0,97.1861,97.1943,96.9471,97.0707,12455.0
2020-10-12 12:50:00,117.8,117.82,117.45,117.5,12860.0,97.0954,97.1119,96.807,96.8482,12860.0
2020-10-12 13:00:00,117.51,117.73,117.47,117.53,5744.0,96.8564,97.0377,96.8234,96.8729,5744.0
2020-10-12 13:10:00,117.5,117.75,117.5,117.55,10588.0,96.8482,97.0542,96.8482,96.8894,10588.0
2020-10-12 13:20:00,117.54,117.58,117.39,117.57,22688.0,96.8811,96.9141,96.7575,96.9059,22688.0
2020-10-12 13:30:00,117.58,117.69,117.3,117.4,18424.0,96.9141,97.0048,96.6833,96.7657,18424.0
2020-10-12 13:40:00,117.35,117.39,117.19,117.3,10008.0,96.7245,96.7575,96.5927,96.6833,10008.0
2020-10-12 13:50:00,117.33,117.51,117.24,117.33,7423.0,96.708,96.8564,96.6339,96.708,7423.0
2020-10-12 14:00:00,117.33,117.58,117.32,117.58,10498.0,96.708,96.9141,96.6998,96.9141,10498.0
2020-10-12 14:10:00,117.56,117.7,117.54,117.66,15589.0,96.8976,97.013,96.8811,96.98,15589.0
2020-10-12 14:20:00,117.66,117.75,117.6,117.67,12060.0,96.98,97.0542,96.9306,96.9883,12060.0
2020-10-12 14:30:00,117.65,117.84,117.55,117.66,11351.0,96.9718,97.1284,96.8894,96.98,11351.0
2020-10-12 14:40:00,117.67,117.82,117.49,117.71,11581.0,96.9883,97.1119,96.8399,97.0213,11581.0
2020-10-12 14:50:00,117.77,117.9,117.71,117.9,11989.0,97.0707,97.1779,97.0213,97.1779,11989.0
2020-10-12 15:00:00,117.88,117.99,117.82,117.92,11558.0,97.1614,97.252,97.1119,97.1943,11558.0
2020-10-12 15:10:00,117.94,117.98,117.81,117.91,17591.0,97.2108,97.2438,97.1037,97.1861,17591.0
2020-10-12 15:20:00,117.94,118.21,117.81,118.12,26547.0,97.2108,97.4334,97.1037,97.3592,26547.0
2020-10-12 15:30:00,118.09,118.27,118.03,118.06,40463.0,97.3345,97.4828,97.285,97.3097,40463.0
2020-10-12 15:40:00,118.08,118.25,117.96,117.98,57889.0,97.3262,97.4663,97.2273,97.2438,57889.0
2020-10-12 15:50:00,118.0,118.39,117.92,118.33,187444.0,97.2603,97.5817,97.1943,97.5323,187444.0
2020-10-13 09:30:00,118.12,118.62,117.76,118.48,42752.0,97.3592,97.7713,97.0625,97.6559,42752.0
2020-10-13 09:40:00,118.48,118.88,117.21,118.09,48914.0,97.6559,97.9856,96.6091,97.3345,48914.0
2020-10-13 09:50:00,118.02,118.47,117.73,118.39,23280.0,97.2768,97.6477,97.0377,97.5817,23280.0
2020-10-13 10:00:00,118.38,118.73,118.29,118.7,23291.0,97.5735,97.862,97.4993,97.8373,23291.0
2020-10-13 10:10:00,118.71,118.79,118.42,118.42,42395.0,97.8455,97.9114,97.6065,97.6065,42395.0
2020-10-13 10:20:00,118.48,118.6,118.28,118.59,13193.0,97.6559,97.7548,97.4911,97.7466,13193.0
2020-10-13 10:30:00,118.55,118.62,118.28,118.62,17478.0,97.7136,97.7713,97.4911,97.7713,17478.0
2020-10-13 10:40:00,118.58,118.7,118.25,118.27,17286.0,97.7383,97.8373,97.4663,97.4828,17286.0
2020-10-13 10:50:00,118.32,118.75,118.27,118.59,16592.0,97.524,97.8785,97.4828,97.7466,16592.0
2020-10-13 11:00:00,118.61,118.68,118.37,118.67,10852.0,97.7631,97.8208,97.5653,97.8125,10852.0
2020-10-13 11:10:00,118.67,119.08,118.62,118.81,16014.0,97.8125,98.1505,97.7713,97.9279,16014.0
2020-10-13 11:20:00,118.78,118.86,118.54,118.75,15491.0,97.9032,97.9691,97.7054,97.8785,15491.0
2020-10-13 11:30:00,118.78,118.83,118.54,118.74,22976.0,97.9032,97.9444,97.7054,97.8702,22976.0
2020-10-13 11:40:00,118.74,118.75,118.36,118.46,12410.0,97.8702,97.8785,97.557,97.6394,12410.0
2020-10-13 11:50:00,118.47,118.82,118.39,118.74,18251.0,97.6477,97.9362,97.5817,97.8702,18251.0
2020-10-13 12:00:00,118.73,119.15,118.55,119.06,22466.0,97.862,98.2082,97.7136,98.134,22466.0
2020-10-13 12:10:00,119.09,119.15,118.84,118.9,16584.0,98.1587,98.2082,97.9526,98.0021,16584.0
2020-10-13 12:20:00,118.9,119.1,118.78,119.03,8209.0,98.0021,98.167,97.9032,98.1093,8209.0
2020-10-13 12:30:00,119.01,119.02,118.66,118.66,8812.0,98.0928,98.101,97.8043,97.8043,8812.0
2020-10-13 12:40:00,118.7,118.97,118.65,118.92,6466.0,97.8373,98.0598,97.796,98.0186,6466.0
2020-10-13 12:50:00,118.94,119.0,118.83,118.94,9981.0,98.0351,98.0845,97.9444,98.0351,9981.0
2020-10-13 13:00:00,118.94,118.97,118.45,118.46,11294.0,98.0351,98.0598,97.6312,97.6394,11294.0
2020-10-13 13:10:00,118.52,118.87,118.51,118.79,14585.0,97.6889,97.9774,97.6807,97.9114,14585.0
2020-10-13 13:20:00,118.77,118.82,118.53,118.62,12562.0,97.895,97.9362,97.6971,97.7713,12562.0
2020-10-13 13:30:00,118.61,118.7,118.54,118.7,10069.0,97.7631,97.8373,97.7054,97.8373,10069.0
2020-10-13 13:40:00,118.71,118.71,118.55,118.65,6777.0,97.8455,97.8455,97.7136,97.796,6777.0
2020-10-13 13:50:00,118.67,118.68,118.02,118.11,15798.0,97.8125,97.8208,97.2768,97.351,15798.0
2020-10-13 14:00:00,118.08,118.24,117.98,118.12,13218.0,97.3262,97.4581,97.2438,97.3592,13218.0
2020-10-13 14:10:00,118.06,118.3,118.03,118.28,10345.0,97.3097,97.5076,97.285,97.4911,10345.0
2020-10-13 14:20:00,118.25,118.25,118.01,118.03,13147.0,97.4663,97.4663,97.2685,97.285,13147.0
2020-10-13 14:30:00,118.04,118.1,117.78,118.1,17512.0,97.2933,97.3427,97.079,97.3427,17512.0
2020-10-13 14:40:00,118.13,118.16,118.0,118.06,10527.0,97.3674,97.3922,97.2603,97.3097,10527.0
2020-10-13 14:50:00,118.06,118.21,118.02,118.16,8632.0,97.3097,97.4334,97.2768,97.3922,8632.0
2020-10-13 15:00:00,118.08,118.21,118.08,118.09,19634.0,97.3262,97.4334,97.3262,97.3345,19634.0
2020-10-13 15:10:00,118.17,118.54,118.16,118.54,10215.0,97.4004,97.7054,97.3922,97.7054,10215.0
2020-10-13 15:20:00,118.47,118.76,118.45,118.69,16364.0,97.6477,97.8867,97.6312,97.829,16364.0
2020-10-13 15:30:00,118.68,118.92,118.66,118.7,19164.0,97.8208,98.0186,97.8043,97.8373,19164.0
2020-10-13 15:40:00,118.73,118.73,118.38,118.42,38884.0,97.862,97.862,97.5735,97.6065,38884.0
2020-10-13 15:50:00,118.45,118.51,118.18,118.21,97829.0,97.6312,97.6807,97.4087,97.4334,97829.0
2020-10-14 09:30:00,118.57,119.49,118.57,118.89,41671.0,97.7301,98.4884,97.7301,97.9939,41671.0
2020-10-14 09:40:00,118.93,119.65,118.87,119.28,17741.0,98.0268,98.6203,97.9774,98.3153,17741.0
2020-10-14 09:50:00,119.41,119.9,119.21,119.81,25449.0,98.4225,98.8263,98.2576,98.7522,25449.0
2020-10-14 10:00:00,119.78,119.79,119.14,119.72,12736.0,98.7274,98.7357,98.1999,98.678,12736.0
2020-10-14 10:10:00,119.7,119.7,118.98,119.16,26692.0,98.6615,98.6615,98.068,98.2164,26692.0
2020-10-14 10:20:00,119.16,119.22,118.52,118.9,32389.0,98.2164,98.2659,97.6889,98.0021,32389.0
2020-10-14 10:30:00,118.96,119.06,118.8,118.92,24296.0,98.0516,98.134,97.9197,98.0186,24296.0
2020-10-14 10:40:00,118.88,119.15,118.85,118.86,17725.0,97.9856,98.2082,97.9609,97.9691,17725.0
2020-10-14 10:50:00,118.86,118.86,118.49,118.59,17965.0,97.9691,97.9691,97.6642,97.7466,17965.0
2020-10-14 11:00:00,118.62,118.62,118.04,118.33,17161.0,97.7713,97.7713,97.2933,97.5323,17161.0
2020-10-14 11:10:00,118.36,118.42,118.07,118.17,15854.0,97.557,97.6065,97.318,97.4004,15854.0
2020-10-14 11:20:00,118.21,118.27,118.05,118.12,14085.0,97.4334,97.4828,97.3015,97.3592,14085.0
2020-10-14 11:30:00,118.11,118.28,118.06,118.12,12537.0,97.351,97.4911,97.3097,97.3592,12537.0
2020-10-14 11:40:00,118.14,118.49,117.81,118.03,23102.0,97.3757,97.6642,97.1037,97.285,23102.0
2020-10-14 11:50:00,117.99,118.03,117.54,117.56,15205.0,97.252,97.285,96.8811,96.8976,15205.0
2020-10-14 12:00:00,117.6,117.99,117.56,117.73,38752.0,96.9306,97.252,96.8976,97.0377,38752.0
2020-10-14 12:10:00,117.73,117.85,117.54,117.56,25932.0,97.0377,97.1367,96.8811,96.8976,25932.0
2020-10-14 12:20:00,117.59,117.88,117.39,117.78,32031.0,96.9224,97.1614,96.7575,97.079,32031.0
2020-10-14 12:30:00,117.78,117.9,117.57,117.73,40157.0,97.079,97.1779,96.9059,97.0377,40157.0
2020-10-14 12:40:00,117.8,118.07,117.67,117.99,32370.0,97.0954,97.318,96.9883,97.252,32370.0
2020-10-14 12:50:00,117.97,118.46,117.97,118.31,14341.0,97.2356,97.6394,97.2356,97.5158,14341.0
2020-10-14 13:00:00,118.3,118.58,118.2,118.56,18172.0,97.5076,97.7383,97.4251,97.7219,18172.0
2020-10-14 13:10:00,118.54,118.86,118.49,118.73,17945.0,97.7054,97.9691,97.6642,97.862,17945.0
2020-10-14 13:20:00,118.74,118.82,118.61,118.73,22929.0,97.8702,97.9362,97.7631,97.862,22929.0
2020-10-14 13:30:00,118.76,118.83,118.36,118.43,35204.0,97.8867,97.9444,97.557,97.6147,35204.0
2020-10-14 13:40:00,118.4,118.89,118.35,118.82,23311.0,97.59,97.9939,97.5488,97.9362,23311.0
2020-10-14 13:50:00,118.83,118.94,118.6,118.72,16088.0,97.9444,98.0351,97.7548,97.8537,16088.0
2020-10-14 14:00:00,118.75,118.87,118.7,118.81,5805.0,97.8785,97.9774,97.8373,97.9279,5805.0
2020-10-14 14:10:00,118.81,119.0,118.72,118.73,6673.0,97.9279,98.0845,97.8537,97.862,6673.0
2020-10-14 14:20:00,118.73,118.82,118.45,118.6,12720.0,97.862,97.9362,97.6312,97.7548,12720.0
2020-10-14 14:30:00,118.62,118.72,118.5,118.65,10300.0,97.7713,97.8537,97.6724,97.796,10300.0
2020-10-14 14:40:00,118.64,119.0,118.61,118.95,57248.0,97.7878,98.0845,97.7631,98.0433,57248.0
2020-10-14 14:50:00,118.93,119.09,118.82,119.01,18049.0,98.0268,98.1587,97.9362,98.0928,18049.0
2020-10-14 15:00:00,119.02,119.04,118.76,118.89,22753.0,98.101,98.1175,97.8867,97.9939,22753.0
2020-10-14 15:10:00,118.96,118.97,118.83,118.86,12936.0,98.0516,98.0598,97.9444,97.9691,12936.0
2020-10-14 15:20:00,118.92,118.94,118.6,118.65,11076.0,98.0186,98.0351,97.7548,97.796,11076.0
2020-10-14 15:30:00,118.61,118.97,118.61,118.9,36719.0,97.7631,98.0598,97.7631,98.0021,36719.0
2020-10-14 15:40:00,118.88,119.07,118.7,118.75,57664.0,97.9856,98.1422,97.8373,97.8785,57664.0
2020-10-14 15:50:00,118.74,118.89,118.32,118.45,80369.0,97.8702,97.9939,97.524,97.6312,80369.0
2020-10-15 09:30:00,117.43,118.25,116.9,118.25,90157.0,96.7905,97.4663,96.3536,97.4663,90157.0
2020-10-15 09:40:00,118.08,118.45,118.02,118.35,12566.0,97.3262,97.6312,97.2768,97.5488,12566.0
2020-10-15 09:50:00,118.35,119.2,118.27,119.18,30138.0,97.5488,98.2494,97.4828,98.2329,30138.0
2020-10-15 10:00:00,119.09,119.39,118.8,119.12,49052.0,98.1587,98.406,97.9197,98.1834,49052.0
2020-10-15 10:10:00,119.12,119.18,118.68,119.0,21837.0,98.1834,98.2329,97.8208,98.0845,21837.0
2020-10-15 10:20:00,119.01,119.01,118.68,118.86,13819.0,98.0928,98.0928,97.8208,97.9691,13819.0
2020-10-15 10:30:00,118.82,118.94,118.28,118.34,21996.0,97.9362,98.0351,97.4911,97.5405,21996.0
2020-10-15 10:40:00,118.34,118.66,118.24,118.41,22046.0,97.5405,97.8043,97.4581,97.5982,22046.0
2020-10-15 10:50:00,118.32,118.35,117.78,118.23,21150.0,97.524,97.5488,97.079,97.4499,21150.0
2020-10-15 11:00:00,118.23,118.6,118.16,118.35,19975.0,97.4499,97.7548,97.3922,97.5488,19975.0
2020-10-15 11:10:00,118.32,118.58,118.19,118.56,14415.0,97.524,97.7383,97.4169,97.7219,14415.0
2020-10-15 11:20:00,118.52,118.99,118.48,118.67,21357.0,97.6889,98.0763,97.6559,97.8125,21357.0
2020-10-15 11:30:00,118.62,118.9,118.55,118.59,10737.0,97.7713,98.0021,97.7136,97.7466,10737.0
2020-10-15 11:40:00,118.66,118.67,118.46,118.61,31481.0,97.8043,97.8125,97.6394,97.7631,31481.0
2020-10-15 11:50:00,118.68,119.28,118.68,119.04,16857.0,97.8208,98.3153,97.8208,98.1175,16857.0
2020-10-15 12:00:00,119.03,119.14,118.79,118.98,10107.0,98.1093,98.1999,97.9114,98.068,10107.0
2020-10-15 12:10:00,118.98,119.04,118.78,118.84,16549.0,98.068,98.1175,97.9032,97.9526,16549.0
2020-10-15 12:20:00,118.84,119.2,118.83,119.09,11175.0,97.9526,98.2494,97.9444,98.1587,11175.0
2020-10-15 12:30:00,119.06,119.16,118.95,119.16,20052.0,98.134,98.2164,98.0433,98.2164,20052.0
2020-10-15 12:40:00,119.13,119.2,118.94,119.13,9761.0,98.1917,98.2494,98.0351,98.1917,9761.0
2020-10-15 12:50:00,119.19,119.46,119.19,119.31,6834.0,98.2411,98.4637,98.2411,98.34,6834.0
2020-10-15 13:00:00,119.33,119.37,119.11,119.34,10674.0,98.3565,98.3895,98.1752,98.3648,10674.0
2020-10-15 13:10:00,119.34,119.43,119.24,119.42,13470.0,98.3648,98.439,98.2823,98.4307,13470.0
2020-10-15 13:20:00,119.42,119.7,119.37,119.54,13476.0,98.4307,98.6615,98.3895,98.5296,13476.0
2020-10-15 13:30:00,119.53,119.73,119.44,119.63,10857.0,98.5214,98.6862,98.4472,98.6038,10857.0
2020-10-15 13:40:00,119.66,119.81,119.62,119.75,10498.0,98.6285,98.7522,98.5956,98.7027,10498.0
2020-10-15 13:50:00,119.75,119.8,119.64,119.68,7438.0,98.7027,98.7439,98.612,98.645,7438.0
2020-10-15 14:00:00,119.71,119.94,119.71,119.92,16025.0,98.6697,98.8593,98.6697,98.8428,16025.0
2020-10-15 14:10:00,119.89,119.96,119.8,119.91,12899.0,98.8181,98.8758,98.7439,98.8346,12899.0
2020-10-15 14:20:00,119.92,120.13,119.92,120.06,29309.0,98.8428,99.0159,98.8428,98.9582,29309.0
2020-10-15 14:30:00,120.12,120.17,119.81,119.81,18466.0,99.0077,99.0489,98.7522,98.7522,18466.0
2020-10-15 14:40:00,119.84,119.98,119.71,119.84,11686.0,98.7769,98.8923,98.6697,98.7769,11686.0
2020-10-15 14:50:00,119.9,120.2,119.88,120.2,18798.0,98.8263,99.0736,98.8099,99.0736,18798.0
2020-10-15 15:00:00,120.16,120.31,120.12,120.21,25920.0,99.0406,99.1643,99.0077,99.0819,25920.0
2020-10-15 15:10:00,120.23,120.36,120.15,120.35,16288.0,99.0983,99.2055,99.0324,99.1973,16288.0
2020-10-15 15:20:00,120.36,120.72,120.34,120.71,30725.0,99.2055,99.5022,99.189,99.494,30725.0
2020-10-15 15:30:00,120.72,120.75,120.38,120.54,44497.0,99.5022,99.5269,99.222,99.3539,44497.0
2020-10-15 15:40:00,120.56,120.56,120.22,120.24,65941.0,99.3703,99.3703,99.0901,99.1066,65941.0
2020-10-15 15:50:00,120.29,120.59,120.18,120.58,185793.0,99.1478,99.3951,99.0571,99.3868,185793.0
2020-10-16 09:30:00,120.89,121.1,120.15,120.48,105191.0,99.6423,99.8154,99.0324,99.3044,105191.0
2020-10-16 09:40:00,120.47,120.75,120.03,120.19,18274.0,99.2962,99.5269,98.9335,99.0654,18274.0
2020-10-16 09:50:00,120.21,120.64,120.02,120.64,25461.0,99.0819,99.4363,98.9253,99.4363,25461.0
2020-10-16 10:00:00,120.63,120.86,120.46,120.58,31133.0,99.428,99.6176,99.2879,99.3868,31133.0
2020-10-16 10:10:00,120.54,120.84,120.4,120.75,23084.0,99.3539,99.6011,99.2385,99.5269,23084.0
2020-10-16 10:20:00,120.75,121.02,120.71,120.85,41770.0,99.5269,99.7495,99.494,99.6094,41770.0
2020-10-16 10:30:00,120.89,120.95,120.72,120.89,38803.0,99.6423,99.6918,99.5022,99.6423,38803.0
2020-10-16 10:40:00,120.87,120.94,120.45,120.47,44107.0,99.6259,99.6836,99.2797,99.2962,44107.0
2020-10-16 10:50:00,120.47,120.67,120.21,120.23,25249.0,99.2962,99.461,99.0819,99.0983,25249.0
2020-10-16 11:00:00,120.18,120.35,119.98,120.04,27106.0,99.0571,99.1973,98.8923,98.9417,27106.0
2020-10-16 11:10:00,119.99,120.07,119.64,119.81,27244.0,98.9005,98.9665,98.612,98.7522,27244.0
2020-10-16 11:20:00,119.78,119.83,119.51,119.82,25288.0,98.7274,98.7686,98.5049,98.7604,25288.0
2020-10-16 11:30:00,119.77,120.01,119.52,120.0,40638.0,98.7192,98.917,98.5131,98.9088,40638.0
2020-10-16 11:40:00,119.97,120.37,119.79,120.37,30138.0,98.884,99.2137,98.7357,99.2137,30138.0
2020-10-16 11:50:00,120.42,120.45,120.03,120.19,20800.0,99.2549,99.2797,98.9335,99.0654,20800.0
2020-10-16 12:00:00,120.21,120.27,119.97,120.14,29750.0,99.0819,99.1313,98.884,99.0242,29750.0
2020-10-16 12:10:00,120.11,120.39,120.03,120.11,43479.0,98.9994,99.2302,98.9335,98.9994,43479.0
2020-10-16 12:20:00,120.09,120.32,119.87,120.1,22473.0,98.9829,99.1725,98.8016,98.9912,22473.0
2020-10-16 12:30:00,120.1,120.33,120.09,120.17,53926.0,98.9912,99.1808,98.9829,99.0489,53926.0
2020-10-16 12:40:00,120.03,120.14,119.87,119.96,10228.0,98.9335,99.0242,98.8016,98.8758,10228.0
2020-10-16 12:50:00,119.94,120.13,119.71,120.06,24057.0,98.8593,99.0159,98.6697,98.9582,24057.0
2020-10-16 13:00:00,120.06,120.06,119.83,119.91,12983.0,98.9582,98.9582,98.7686,98.8346,12983.0
2020-10-16 13:10:00,119.9,119.99,119.83,119.93,11349.0,98.8263,98.9005,98.7686,98.8511,11349.0
2020-10-16 13:20:00,119.9,119.97,119.72,119.94,12255.0,98.8263,98.884,98.678,98.8593,12255.0
2020-10-16 13:30:00,119.9,120.04,119.77,119.81,13187.0,98.8263,98.9417,98.7192,98.7522,13187.0
2020-10-16 13:40:00,119.81,119.94,119.65,119.65,9610.0,98.7522,98.8593,98.6203,98.6203,9610.0
2020-10-16 13:50:00,119.64,119.78,119.58,119.59,15562.0,98.612,98.7274,98.5626,98.5708,15562.0
2020-10-16 14:00:00,119.65,120.05,119.61,119.99,15649.0,98.6203,98.95,98.5873,98.9005,15649.0
2020-10-16 14:10:00,119.98,120.19,119.89,120.14,16429.0,98.8923,99.0654,98.8181,99.0242,16429.0
2020-10-16 14:20:00,120.17,120.27,120.01,120.17,12617.0,99.0489,99.1313,98.917,99.0489,12617.0
2020-10-16 14:30:00,120.19,120.28,120.08,120.18,25381.0,99.0654,99.1396,98.9747,99.0571,25381.0
2020-10-16 14:40:00,120.17,120.32,120.04,120.32,26089.0,99.0489,99.1725,98.9417,99.1725,26089.0
2020-10-16 14:50:00,120.29,120.52,120.27,120.42,13755.0,99.1478,99.3374,99.1313,99.2549,13755.0
2020-10-16 15:00:00,120.42,120.42,120.03,120.04,12822.0,99.2549,99.2549,98.9335,98.9417,12822.0
2020-10-16 15:10:00,120.01,120.13,119.94,119.98,16112.0,98.917,99.0159,98.8593,98.8923,16112.0
2020-10-16 15:20:00,119.98,120.06,119.9,119.94,15717.0,98.8923,98.9582,98.8263,98.8593,15717.0
2020-10-16 15:30:00,119.95,120.18,119.92,119.95,47653.0,98.8676,99.0571,98.8428,98.8676,47653.0
2020-10-16 15:40:00,119.9,120.18,119.79,120.01,51187.0,98.8263,99.0571,98.7357,98.917,51187.0
2020-10-16 15:50:00,119.92,119.99,119.31,119.35,148397.0,98.8428,98.9005,98.34,98.373,148397.0
2020-10-19 09:30:00,120.12,120.82,119.71,120.6,101941.0,99.0077,99.5846,98.6697,99.4033,101941.0
2020-10-19 09:40:00,120.51,120.96,120.33,120.96,42274.0,99.3291,99.7,99.1808,99.7,42274.0
2020-10-19 09:50:00,120.96,121.38,120.83,121.22,39606.0,99.7,100.0462,99.5929,99.9143,39606.0
2020-10-19 10:00:00,121.27,121.64,121.19,121.27,55947.0,99.9556,100.2605,99.8896,99.9556,55947.0
2020-10-19 10:10:00,121.27,121.94,121.2,121.94,54660.0,99.9556,100.5078,99.8979,100.5078,54660.0
2020-10-19 10:20:00,121.95,122.26,121.9,122.17,44743.0,100.516,100.7715,100.4748,100.6974,44743.0
2020-10-19 10:30:00,122.2,122.34,121.78,121.95,36444.0,100.7221,100.8375,100.3759,100.516,36444.0
2020-10-19 10:40:00,121.95,122.13,121.65,121.85,15900.0,100.516,100.6644,100.2688,100.4336,15900.0
2020-10-19 10:50:00,121.87,121.98,121.67,121.88,18760.0,100.4501,100.5408,100.2852,100.4583,18760.0
2020-10-19 11:00:00,121.85,122.22,121.83,122.01,19388.0,100.4336,100.7386,100.4171,100.5655,19388.0
2020-10-19 11:10:00,122.09,122.28,122.05,122.09,22188.0,100.6314,100.788,100.5985,100.6314,22188.0
2020-10-19 11:20:00,122.06,122.19,121.66,122.11,90196.0,100.6067,100.7139,100.277,100.6479,90196.0
2020-10-19 11:30:00,122.12,122.26,121.85,122.01,38342.0,100.6562,100.7715,100.4336,100.5655,38342.0
2020-10-19 11:40:00,121.95,122.28,121.95,122.23,34662.0,100.516,100.788,100.516,100.7468,34662.0
2020-10-19 11:50:00,122.21,122.46,122.16,122.29,20272.0,100.7303,100.9364,100.6891,100.7963,20272.0
2020-10-19 12:00:00,122.28,122.47,122.2,122.38,23669.0,100.788,100.9446,100.7221,100.8705,23669.0
2020-10-19 12:10:00,122.38,122.68,122.34,122.51,33512.0,100.8705,101.1177,100.8375,100.9776,33512.0
2020-10-19 12:20:00,122.52,122.65,122.47,122.62,27413.0,100.9859,101.093,100.9446,101.0683,27413.0
2020-10-19 12:30:00,122.64,122.87,122.59,122.59,29223.0,101.0848,101.2743,101.0435,101.0435,29223.0
2020-10-19 12:40:00,122.62,122.99,122.59,122.95,27364.0,101.0683,101.3732,101.0435,101.3403,27364.0
2020-10-19 12:50:00,122.95,123.16,122.92,123.1,22269.0,101.3403,101.5134,101.3155,101.4639,22269.0
2020-10-19 13:00:00,123.16,123.22,122.77,122.88,29423.0,101.5134,101.5628,101.1919,101.2826,29423.0
2020-10-19 13:10:00,122.91,123.1,122.91,123.01,9999.0,101.3073,101.4639,101.3073,101.3897,9999.0
2020-10-19 13:20:00,123.05,123.17,123.01,123.17,19740.0,101.4227,101.5216,101.3897,101.5216,19740.0
2020-10-19 13:30:00,123.18,123.18,122.7,122.73,24671.0,101.5299,101.5299,101.1342,101.1589,24671.0
2020-10-19 13:40:00,122.73,122.75,122.31,122.39,20802.0,101.1589,101.1754,100.8128,100.8787,20802.0
2020-10-19 13:50:00,122.37,122.41,122.13,122.21,24279.0,100.8622,100.8952,100.6644,100.7303,24279.0
2020-10-19 14:00:00,122.2,122.66,122.14,122.54,27566.0,100.7221,101.1012,100.6726,101.0023,27566.0
2020-10-19 14:10:00,122.48,122.89,122.44,122.66,29423.0,100.9529,101.2908,100.9199,101.1012,29423.0
2020-10-19 14:20:00,122.67,122.81,122.58,122.77,35783.0,101.1095,101.2249,101.0353,101.1919,35783.0
2020-10-19 14:30:00,122.74,122.74,121.77,122.01,37508.0,101.1672,101.1672,100.3677,100.5655,37508.0
2020-10-19 14:40:00,122.04,122.05,121.61,121.61,16814.0,100.5902,100.5985,100.2358,100.2358,16814.0
2020-10-19 14:50:00,121.59,121.71,121.31,121.38,31028.0,100.2193,100.3182,99.9885,100.0462,31028.0
2020-10-19 15:00:00,121.34,121.38,120.73,120.93,44692.0,100.0132,100.0462,99.5105,99.6753,44692.0
2020-10-19 15:10:00,120.96,121.4,120.88,121.15,40552.0,99.7,100.0627,99.6341,99.8566,40552.0
2020-10-19 15:20:00,121.16,121.26,120.89,121.16,27597.0,99.8649,99.9473,99.6423,99.8649,27597.0
2020-10-19 15:30:00,121.15,121.34,121.08,121.31,40703.0,99.8566,100.0132,99.7989,99.9885,40703.0
2020-10-19 15:40:00,121.33,121.35,120.89,121.0,49280.0,100.005,100.0215,99.6423,99.733,49280.0
2020-10-19 15:50:00,120.97,121.0,120.53,120.89,144447.0,99.7083,99.733,99.3456,99.6423,144447.0
2020-10-20 09:30:00,121.29,122.53,121.25,122.42,79050.0,99.972,100.9941,99.9391,100.9034,79050.0
2020-10-20 09:40:00,122.41,122.9,122.12,122.9,35561.0,100.8952,101.2991,100.6562,101.2991,35561.0
2020-10-20 09:50:00,122.79,123.59,122.67,123.59,67253.0,101.2084,101.8678,101.1095,101.8678,67253.0
2020-10-20 10:00:00,123.63,123.65,123.05,123.08,51775.0,101.9008,101.9172,101.4227,101.4474,51775.0
2020-10-20 10:10:00,123.05,123.67,123.04,123.4,38976.0,101.4227,101.9337,101.4145,101.7112,38976.0
2020-10-20 10:20:00,123.44,123.57,123.33,123.41,37841.0,101.7442,101.8513,101.6535,101.7194,37841.0
2020-10-20 10:30:00,123.44,123.54,123.24,123.29,26463.0,101.7442,101.8266,101.5793,101.6205,26463.0
2020-10-20 10:40:00,123.3,123.38,122.68,122.81,34898.0,101.6288,101.6947,101.1177,101.2249,34898.0
2020-10-20 10:50:00,122.79,123.09,122.56,122.7,23215.0,101.2084,101.4557,101.0188,101.1342,23215.0
2020-10-20 11:00:00,122.62,122.71,122.0,122.28,20359.0,101.0683,101.1425,100.5572,100.788,20359.0
2020-10-20 11:10:00,122.21,122.46,122.2,122.32,10033.0,100.7303,100.9364,100.7221,100.821,10033.0
2020-10-20 11:20:00,122.3,122.63,122.2,122.33,14179.0,100.8045,101.0765,100.7221,100.8292,14179.0
2020-10-20 11:30:00,122.32,122.59,122.28,122.4,11389.0,100.821,101.0435,100.788,100.8869,11389.0
2020-10-20 11:40:00,122.36,122.6,122.35,122.51,13716.0,100.854,101.0518,100.8457,100.9776,13716.0
2020-10-20 11:50:00,122.59,122.59,122.27,122.36,7882.0,101.0435,101.0435,100.7798,100.854,7882.0
2020-10-20 12:00:00,122.38,122.56,122.24,122.34,21062.0,100.8705,101.0188,100.7551,100.8375,21062.0
2020-10-20 12:10:00,122.38,122.55,122.32,122.39,8141.0,100.8705,101.0106,100.821,100.8787,8141.0
2020-10-20 12:20:00,122.41,122.54,122.4,122.52,19586.0,100.8952,101.0023,100.8869,100.9859,19586.0
2020-10-20 12:30:00,122.54,123.07,122.47,122.96,26465.0,101.0023,101.4392,100.9446,101.3485,26465.0
2020-10-20 12:40:00,122.93,123.0,122.76,122.79,14234.0,101.3238,101.3815,101.1837,101.2084,14234.0
2020-10-20 12:50:00,122.73,122.91,122.71,122.83,21920.0,101.1589,101.3073,101.1425,101.2414,21920.0
2020-10-20 13:00:00,122.83,123.16,122.79,123.08,18521.0,101.2414,101.5134,101.2084,101.4474,18521.0
2020-10-20 13:10:00,123.06,123.23,122.89,123.0,26511.0,101.4309,101.5711,101.2908,101.3815,26511.0
2020-10-20 13:20:00,123.0,123.24,123.0,123.23,14286.0,101.3815,101.5793,101.3815,101.5711,14286.0
2020-10-20 13:30:00,123.18,123.27,123.07,123.23,23410.0,101.5299,101.604,101.4392,101.5711,23410.0
2020-10-20 13:40:00,123.21,123.26,123.07,123.22,12322.0,101.5546,101.5958,101.4392,101.5628,12322.0
2020-10-20 13:50:00,123.22,123.22,122.75,122.89,15125.0,101.5628,101.5628,101.1754,101.2908,15125.0
2020-10-20 14:00:00,122.88,123.07,122.73,122.82,5998.0,101.2826,101.4392,101.1589,101.2331,5998.0
2020-10-20 14:10:00,122.82,122.98,122.8,122.84,8328.0,101.2331,101.365,101.2166,101.2496,8328.0
2020-10-20 14:20:00,122.81,122.81,122.45,122.45,13718.0,101.2249,101.2249,100.9282,100.9282,13718.0
2020-10-20 14:30:00,122.47,122.65,122.4,122.53,14089.0,100.9446,101.093,100.8869,100.9941,14089.0
2020-10-20 14:40:00,122.52,122.64,122.17,122.17,11206.0,100.9859,101.0848,100.6974,100.6974,11206.0
2020-10-20 14:50:00,122.17,122.17,121.7,121.77,23738.0,100.6974,100.6974,100.31,100.3677,23738.0
2020-10-20 15:00:00,121.8,121.96,121.31,121.38,19400.0,100.3924,100.5243,99.9885,100.0462,19400.0
2020-10-20 15:10:00,121.32,121.33,121.02,121.18,26580.0,99.9968,100.005,99.7495,99.8814,26580.0
2020-10-20 15:20:00,121.21,121.4,121.08,121.27,25242.0,99.9061,100.0627,99.7989,99.9556,25242.0
2020-10-20 15:30:00,121.31,121.32,121.01,121.23,39377.0,99.9885,99.9968,99.7413,99.9226,39377.0
2020-10-20 15:40:00,121.25,121.6,121.02,121.06,41032.0,99.9391,100.2276,99.7495,99.7825,41032.0
2020-10-20 15:50:00,121.06,121.1,120.78,120.85,113887.0,99.7825,99.8154,99.5517,99.6094,113887.0
2020-10-21 09:30:00,121.45,121.45,120.51,120.92,42253.0,100.1039,100.1039,99.3291,99.6671,42253.0
2020-10-21 09:40:00,120.91,121.78,120.8,121.47,13332.0,99.6588,100.3759,99.5682,100.1204,13332.0
2020-10-21 09:50:00,121.58,121.58,120.94,120.94,21217.0,100.2111,100.2111,99.6836,99.6836,21217.0
2020-10-21 10:00:00,121.09,121.6,120.77,121.57,35894.0,99.8072,100.2276,99.5434,100.2028,35894.0
2020-10-21 10:10:00,121.53,121.65,121.14,121.53,21680.0,100.1699,100.2688,99.8484,100.1699,21680.0
2020-10-21 10:20:00,121.5,121.63,121.23,121.33,14502.0,100.1451,100.2523,99.9226,100.005,14502.0
2020-10-21 10:30:00,121.35,121.4,121.06,121.24,18402.0,100.0215,100.0627,99.7825,99.9308,18402.0
2020-10-21 10:40:00,121.22,121.23,120.47,120.48,18087.0,99.9143,99.9226,99.2962,99.3044,18087.0
2020-10-21 10:50:00,120.51,120.58,120.28,120.45,13841.0,99.3291,99.3868,99.1396,99.2797,13841.0
2020-10-21 11:00:00,120.47,120.75,120.38,120.39,15103.0,99.2962,99.5269,99.222,99.2302,15103.0
2020-10-21 11:10:00,120.38,120.43,119.89,119.98,23568.0,99.222,99.2632,98.8181,98.8923,23568.0
2020-10-21 11:20:00,119.96,120.05,119.39,119.69,33462.0,98.8758,98.95,98.406,98.6533,33462.0
2020-10-21 11:30:00,119.72,120.05,119.67,120.05,9814.0,98.678,98.95,98.6368,98.95,9814.0
2020-10-21 11:40:00,120.09,120.09,119.77,119.84,9301.0,98.9829,98.9829,98.7192,98.7769,9301.0
2020-10-21 11:50:00,119.84,119.89,119.05,119.22,20469.0,98.7769,98.8181,98.1257,98.2659,20469.0
2020-10-21 12:00:00,119.25,119.62,119.24,119.47,22489.0,98.2906,98.5956,98.2823,98.4719,22489.0
2020-10-21 12:10:00,119.53,119.53,119.12,119.5,18291.0,98.5214,98.5214,98.1834,98.4966,18291.0
2020-10-21 12:20:00,119.45,120.19,119.45,119.69,15117.0,98.4554,99.0654,98.4554,98.6533,15117.0
2020-10-21 12:30:00,119.73,119.73,119.1,119.37,12700.0,98.6862,98.6862,98.167,98.3895,12700.0
2020-10-21 12:40:00,119.36,119.59,119.26,119.32,9311.0,98.3813,98.5708,98.2988,98.3483,9311.0
2020-10-21 12:50:00,119.34,119.61,119.3,119.38,8222.0,98.3648,98.5873,98.3318,98.3977,8222.0
2020-10-21 13:00:00,119.33,119.54,119.32,119.32,9371.0,98.3565,98.5296,98.3483,98.3483,9371.0
2020-10-21 13:10:00,119.33,119.74,119.33,119.7,10861.0,98.3565,98.6945,98.3565,98.6615,10861.0
2020-10-21 13:20:00,119.74,119.76,119.58,119.73,9562.0,98.6945,98.711,98.5626,98.6862,9562.0
2020-10-21 13:30:00,119.77,119.82,119.5,119.53,16514.0,98.7192,98.7604,98.4966,98.5214,16514.0
2020-10-21 13:40:00,119.56,119.64,119.42,119.54,10826.0,98.5461,98.612,98.4307,98.5296,10826.0
2020-10-21 13:50:00,119.6,119.71,119.3,119.3,6936.0,98.5791,98.6697,98.3318,98.3318,6936.0
2020-10-21 14:00:00,119.25,119.55,119.24,119.45,6573.0,98.2906,98.5379,98.2823,98.4554,6573.0
2020-10-21 14:10:00,119.4,119.43,119.23,119.37,8191.0,98.4142,98.439,98.2741,98.3895,8191.0
2020-10-21 14:20:00,119.37,119.45,119.29,119.37,14411.0,98.3895,98.4554,98.3236,98.3895,14411.0
2020-10-21 14:30:00,119.35,119.67,119.34,119.48,14581.0,98.373,98.6368,98.3648,98.4802,14581.0
2020-10-21 14:40:00,119.47,119.64,119.42,119.53,21110.0,98.4719,98.612,98.4307,98.5214,21110.0
2020-10-21 14:50:00,119.49,119.65,119.44,119.48,13261.0,98.4884,98.6203,98.4472,98.4802,13261.0
2020-10-21 15:00:00,119.52,119.64,119.12,119.18,27295.0,98.5131,98.612,98.1834,98.2329,27295.0
2020-10-21 15:10:00,119.2,119.21,119.03,119.17,38352.0,98.2494,98.2576,98.1093,98.2246,38352.0
2020-10-21 15:20:00,119.18,119.62,119.18,119.47,18260.0,98.2329,98.5956,98.2329,98.4719,18260.0
2020-10-21 15:30:00,119.45,119.73,119.29,119.32,34515.0,98.4554,98.6862,98.3236,98.3483,34515.0
2020-10-21 15:40:00,119.3,119.3,118.81,118.95,56029.0,98.3318,98.3318,97.9279,98.0433,56029.0
2020-10-21 15:50:00,118.97,119.03,118.59,118.61,153843.0,98.0598,98.1093,97.7466,97.7631,153843.0
2020-10-22 09:30:00,118.98,119.62,118.29,118.52,39022.0,98.068,98.5956,97.4993,97.6889,39022.0
2020-10-22 09:40:00,118.66,118.99,118.22,118.45,10180.0,97.8043,98.0763,97.4416,97.6312,10180.0
2020-10-22 09:50:00,118.52,119.14,118.43,118.99,6615.0,97.6889,98.1999,97.6147,98.0763,6615.0
2020-10-22 10:00:00,118.97,119.1,118.75,118.76,11510.0,98.0598,98.167,97.8785,97.8867,11510.0
2020-10-22 10:10:00,118.74,118.83,118.04,118.08,24688.0,97.8702,97.9444,97.2933,97.3262,24688.0
2020-10-22 10:20:00,118.04,118.1,117.0,117.26,102483.0,97.2933,97.3427,96.436,96.6504,102483.0
2020-10-22 10:30:00,117.32,117.5,116.68,117.13,82380.0,96.6998,96.8482,96.1723,96.5432,82380.0
2020-10-22 10:40:00,117.06,117.09,115.77,116.2,124545.0,96.4855,96.5102,95.4222,95.7767,124545.0
2020-10-22 10:50:00,116.3,117.21,116.05,117.09,37161.0,95.8591,96.6091,95.653,96.5102,37161.0
2020-10-22 11:00:00,117.18,117.56,117.16,117.3,20836.0,96.5844,96.8976,96.5679,96.6833,20836.0
2020-10-22 11:10:00,117.3,117.92,117.3,117.68,24131.0,96.6833,97.1943,96.6833,96.9965,24131.0
2020-10-22 11:20:00,117.68,118.04,117.44,117.46,17459.0,96.9965,97.2933,96.7987,96.8152,17459.0
2020-10-22 11:30:00,117.59,117.71,117.02,117.15,14581.0,96.9224,97.0213,96.4525,96.5597,14581.0
2020-10-22 11:40:00,117.05,117.67,117.05,117.59,27272.0,96.4773,96.9883,96.4773,96.9224,27272.0
2020-10-22 11:50:00,117.65,117.65,117.25,117.31,26728.0,96.9718,96.9718,96.6421,96.6916,26728.0
2020-10-22 12:00:00,117.34,117.94,117.34,117.93,27987.0,96.7163,97.2108,96.7163,97.2026,27987.0
2020-10-22 12:10:00,117.9,118.01,117.73,117.91,19983.0,97.1779,97.2685,97.0377,97.1861,19983.0
2020-10-22 12:20:00,117.89,118.0,117.65,117.89,12301.0,97.1696,97.2603,96.9718,97.1696,12301.0
2020-10-22 12:30:00,117.91,117.93,117.45,117.48,21614.0,97.1861,97.2026,96.807,96.8317,21614.0
2020-10-22 12:40:00,117.46,117.63,117.41,117.63,14670.0,96.8152,96.9553,96.774,96.9553,14670.0
2020-10-22 12:50:00,117.69,117.84,117.59,117.62,11831.0,97.0048,97.1284,96.9224,96.9471,11831.0
2020-10-22 13:00:00,117.65,117.87,117.63,117.82,11465.0,96.9718,97.1531,96.9553,97.1119,11465.0
2020-10-22 13:10:00,117.82,118.0,117.69,117.88,27472.0,97.1119,97.2603,97.0048,97.1614,27472.0
2020-10-22 13:20:00,117.85,117.89,117.55,117.71,37354.0,97.1367,97.1696,96.8894,97.0213,37354.0
2020-10-22 13:30:00,117.73,118.01,117.53,117.74,30858.0,97.0377,97.2685,96.8729,97.046,30858.0
2020-10-22 13:40:00,117.8,117.95,117.69,117.75,11665.0,97.0954,97.2191,97.0048,97.0542,11665.0
2020-10-22 13:50:00,117.8,118.04,117.73,117.98,10741.0,97.0954,97.2933,97.0377,97.2438,10741.0
2020-10-22 14:00:00,118.02,118.11,117.78,117.93,16112.0,97.2768,97.351,97.079,97.2026,16112.0
2020-10-22 14:10:00,117.93,118.28,117.9,118.07,11746.0,97.2026,97.4911,97.1779,97.318,11746.0
2020-10-22 14:20:00,118.05,118.16,117.97,117.98,14639.0,97.3015,97.3922,97.2356,97.2438,14639.0
2020-10-22 14:30:00,117.99,118.14,117.91,117.94,23693.0,97.252,97.3757,97.1861,97.2108,23693.0
2020-10-22 14:40:00,117.93,117.93,117.6,117.61,18424.0,97.2026,97.2026,96.9306,96.9388,18424.0
2020-10-22 14:50:00,117.62,117.68,117.48,117.49,27869.0,96.9471,96.9965,96.8317,96.8399,27869.0
2020-10-22 15:00:00,117.51,117.58,117.42,117.51,23967.0,96.8564,96.9141,96.7822,96.8564,23967.0
2020-10-22 15:10:00,117.53,117.59,117.42,117.54,18774.0,96.8729,96.9224,96.7822,96.8811,18774.0
2020-10-22 15:20:00,117.54,117.78,117.53,117.7,30337.0,96.8811,97.079,96.8729,97.013,30337.0
2020-10-22 15:30:00,117.69,117.84,117.68,117.7,38632.0,97.0048,97.1284,96.9965,97.013,38632.0
2020-10-22 15:40:00,117.72,117.88,117.5,117.65,64352.0,97.0295,97.1614,96.8482,96.9718,64352.0
2020-10-22 15:50:00,117.69,117.77,116.98,117.46,153186.0,97.0048,97.0707,96.4196,96.8152,153186.0
2020-10-23 09:30:00,115.5,117.09,115.21,117.09,159321.0,95.1997,96.5102,94.9607,96.5102,159321.0
2020-10-23 09:40:00,117.16,117.22,115.93,115.94,75729.0,96.5679,96.6174,95.5541,95.5624,75729.0
2020-10-23 09:50:00,115.89,116.2,115.57,116.09,120327.0,95.5211,95.7767,95.2574,95.686,120327.0
2020-10-23 10:00:00,116.01,116.34,115.77,116.19,31326.0,95.6201,95.8921,95.4222,95.7684,31326.0
2020-10-23 10:10:00,116.19,116.25,115.84,116.11,35676.0,95.7684,95.8179,95.4799,95.7025,35676.0
2020-10-23 10:20:00,116.21,116.57,115.87,116.57,49107.0,95.7849,96.0816,95.5047,96.0816,49107.0
2020-10-23 10:30:00,116.53,116.76,116.42,116.72,17254.0,96.0487,96.2382,95.958,96.2053,17254.0
2020-10-23 10:40:00,116.78,116.85,116.23,116.28,24424.0,96.2547,96.3124,95.8014,95.8426,24424.0
2020-10-23 10:50:00,116.31,116.58,116.16,116.49,22926.0,95.8673,96.0899,95.7437,96.0157,22926.0
2020-10-23 11:00:00,116.53,116.82,116.5,116.62,19051.0,96.0487,96.2877,96.0239,96.1228,19051.0
2020-10-23 11:10:00,116.63,116.87,116.42,116.46,21226.0,96.1311,96.3289,95.958,95.991,21226.0
2020-10-23 11:20:00,116.48,116.55,115.84,116.15,20099.0,96.0074,96.0651,95.4799,95.7354,20099.0
2020-10-23 11:30:00,116.14,116.22,115.99,116.02,13877.0,95.7272,95.7931,95.6036,95.6283,13877.0
2020-10-23 11:40:00,116.03,116.35,115.96,116.12,12854.0,95.6365,95.9003,95.5788,95.7107,12854.0
2020-10-23 11:50:00,116.17,116.69,116.17,116.69,10653.0,95.7519,96.1805,95.7519,96.1805,10653.0
2020-10-23 12:00:00,116.65,116.85,116.57,116.73,22598.0,96.1476,96.3124,96.0816,96.2135,22598.0
2020-10-23 12:10:00,116.75,116.77,116.27,116.41,10094.0,96.23,96.2465,95.8344,95.9497,10094.0
2020-10-23 12:20:00,116.36,116.36,115.83,115.91,20719.0,95.9085,95.9085,95.4717,95.5376,20719.0
2020-10-23 12:30:00,115.92,116.2,115.85,116.15,12041.0,95.5459,95.7767,95.4882,95.7354,12041.0
2020-10-23 12:40:00,116.11,116.44,116.1,116.44,5768.0,95.7025,95.9745,95.6942,95.9745,5768.0
2020-10-23 12:50:00,116.39,116.45,116.16,116.16,9197.0,95.9333,95.9827,95.7437,95.7437,9197.0
2020-10-23 13:00:00,116.16,116.7,116.16,116.64,13791.0,95.7437,96.1888,95.7437,96.1393,13791.0
2020-10-23 13:10:00,116.66,116.72,116.56,116.64,9888.0,96.1558,96.2053,96.0734,96.1393,9888.0
2020-10-23 13:20:00,116.61,116.86,116.59,116.76,10601.0,96.1146,96.3207,96.0981,96.2382,10601.0
2020-10-23 13:30:00,116.83,116.89,116.71,116.75,16536.0,96.2959,96.3454,96.197,96.23,16536.0
2020-10-23 13:40:00,116.77,116.86,116.63,116.65,15978.0,96.2465,96.3207,96.1311,96.1476,15978.0
2020-10-23 13:50:00,116.73,116.88,116.69,116.88,11403.0,96.2135,96.3371,96.1805,96.3371,11403.0
2020-10-23 14:00:00,116.89,117.11,116.85,117.09,8769.0,96.3454,96.5267,96.3124,96.5102,8769.0
2020-10-23 14:10:00,117.07,117.58,116.94,117.58,19960.0,96.4937,96.9141,96.3866,96.9141,19960.0
2020-10-23 14:20:00,117.53,117.68,117.27,117.61,27482.0,96.8729,96.9965,96.6586,96.9388,27482.0
2020-10-23 14:30:00,117.7,118.02,117.55,117.65,24404.0,97.013,97.2768,96.8894,96.9718,24404.0
2020-10-23 14:40:00,117.68,117.71,117.42,117.43,10192.0,96.9965,97.0213,96.7822,96.7905,10192.0
2020-10-23 14:50:00,117.59,117.61,117.35,117.46,7303.0,96.9224,96.9388,96.7245,96.8152,7303.0
2020-10-23 15:00:00,117.47,117.7,117.45,117.68,12402.0,96.8234,97.013,96.807,96.9965,12402.0
2020-10-23 15:10:00,117.7,117.82,117.68,117.73,9588.0,97.013,97.1119,96.9965,97.0377,9588.0
2020-10-23 15:20:00,117.71,117.84,117.58,117.65,22141.0,97.0213,97.1284,96.9141,96.9718,22141.0
2020-10-23 15:30:00,117.69,118.03,117.62,118.0,17658.0,97.0048,97.285,96.9471,97.2603,17658.0
2020-10-23 15:40:00,117.98,118.25,117.97,117.98,47649.0,97.2438,97.4663,97.2356,97.2438,47649.0
2020-10-23 15:50:00,117.95,118.22,117.91,118.2,126601.0,97.2191,97.4416,97.1861,97.4251,126601.0
2020-10-26 09:30:00,117.14,117.18,116.49,116.61,30976.0,96.5514,96.5844,96.0157,96.1146,30976.0
2020-10-26 09:40:00,116.62,116.71,116.25,116.46,9710.0,96.1228,96.197,95.8179,95.991,9710.0
2020-10-26 09:50:00,116.4,116.8,116.25,116.73,9715.0,95.9415,96.2712,95.8179,96.2135,9715.0
2020-10-26 10:00:00,116.73,116.85,116.28,116.38,16007.0,96.2135,96.3124,95.8426,95.925,16007.0
2020-10-26 10:10:00,116.45,116.87,116.25,116.64,27096.0,95.9827,96.3289,95.8179,96.1393,27096.0
2020-10-26 10:20:00,116.73,116.83,116.11,116.12,9741.0,96.2135,96.2959,95.7025,95.7107,9741.0
2020-10-26 10:30:00,116.01,116.27,115.67,116.26,11938.0,95.6201,95.8344,95.3398,95.8261,11938.0
2020-10-26 10:40:00,116.17,116.32,115.7,115.81,13576.0,95.7519,95.8756,95.3645,95.4552,13576.0
2020-10-26 10:50:00,115.79,115.82,115.45,115.45,17329.0,95.4387,95.4634,95.1585,95.1585,17329.0
2020-10-26 11:00:00,115.45,115.46,115.04,115.32,18716.0,95.1585,95.1667,94.8205,95.0513,18716.0
2020-10-26 11:10:00,115.39,115.43,114.62,114.62,16846.0,95.109,95.142,94.4744,94.4744,16846.0
2020-10-26 11:20:00,114.62,115.25,114.57,115.09,57875.0,94.4744,94.9936,94.4331,94.8618,57875.0
2020-10-26 11:30:00,115.05,115.16,114.68,114.93,14771.0,94.8288,94.9194,94.5238,94.7299,14771.0
2020-10-26 11:40:00,114.85,114.97,114.55,114.71,12342.0,94.6639,94.7628,94.4167,94.5485,12342.0
2020-10-26 11:50:00,114.59,114.67,114.31,114.41,9467.0,94.4496,94.5156,94.2188,94.3013,9467.0
2020-10-26 12:00:00,114.4,114.8,114.35,114.64,11548.0,94.293,94.6227,94.2518,94.4908,11548.0
2020-10-26 12:10:00,114.74,114.76,114.41,114.56,9299.0,94.5733,94.5898,94.3013,94.4249,9299.0
2020-10-26 12:20:00,114.53,114.8,114.49,114.67,10348.0,94.4002,94.6227,94.3672,94.5156,10348.0
2020-10-26 12:30:00,114.58,114.58,114.2,114.23,8633.0,94.4414,94.4414,94.1282,94.1529,8633.0
2020-10-26 12:40:00,114.26,114.45,114.0,114.07,22742.0,94.1776,94.3342,93.9633,94.021,22742.0
2020-10-26 12:50:00,114.03,114.2,113.81,113.92,14698.0,93.9881,94.1282,93.8067,93.8974,14698.0
2020-10-26 13:00:00,113.86,113.96,113.61,113.75,21292.0,93.8479,93.9304,93.6419,93.7573,21292.0
2020-10-26 13:10:00,113.78,113.9,113.46,113.5,13417.0,93.782,93.8809,93.5182,93.5512,13417.0
2020-10-26 13:20:00,113.5,113.65,113.17,113.21,10041.0,93.5512,93.6748,93.2792,93.3122,10041.0
2020-10-26 13:30:00,113.17,113.22,112.88,113.12,14191.0,93.2792,93.3204,93.0402,93.238,14191.0
2020-10-26 13:40:00,113.16,113.25,113.05,113.23,14306.0,93.271,93.3451,93.1803,93.3287,14306.0
2020-10-26 13:50:00,113.25,113.53,113.24,113.46,14307.0,93.3451,93.5759,93.3369,93.5182,14307.0
2020-10-26 14:00:00,113.55,113.74,113.43,113.74,11689.0,93.5924,93.749,93.4935,93.749,11689.0
2020-10-26 14:10:00,113.74,113.86,113.56,113.61,18538.0,93.749,93.8479,93.6007,93.6419,18538.0
2020-10-26 14:20:00,113.61,113.93,113.48,113.92,12434.0,93.6419,93.9056,93.5347,93.8974,12434.0
2020-10-26 14:30:00,113.9,113.96,113.68,113.74,10891.0,93.8809,93.9304,93.6996,93.749,10891.0
2020-10-26 14:40:00,113.66,113.91,113.42,113.47,13009.0,93.6831,93.8891,93.4853,93.5265,13009.0
2020-10-26 14:50:00,113.54,113.86,113.54,113.74,12677.0,93.5842,93.8479,93.5842,93.749,12677.0
2020-10-26 15:00:00,113.74,114.11,113.73,113.85,20338.0,93.749,94.054,93.7408,93.8397,20338.0
2020-10-26 15:10:00,113.91,113.96,113.65,113.84,12573.0,93.8891,93.9304,93.6748,93.8315,12573.0
2020-10-26 15:20:00,113.86,114.2,113.86,114.04,19922.0,93.8479,94.1282,93.8479,93.9963,19922.0
2020-10-26 15:30:00,114.09,114.39,114.0,114.19,27963.0,94.0375,94.2848,93.9633,94.1199,27963.0
2020-10-26 15:40:00,114.18,114.32,113.73,113.79,39852.0,94.1117,94.2271,93.7408,93.7902,39852.0
2020-10-26 15:50:00,113.79,114.43,113.7,114.43,121901.0,93.7902,94.3178,93.7161,94.3178,121901.0
2020-10-27 09:30:00,115.01,116.12,114.92,115.53,67721.0,94.7958,95.7107,94.7216,95.2244,67721.0
2020-10-27 09:40:00,115.44,115.63,115.11,115.49,34458.0,95.1502,95.3068,94.8782,95.1914,34458.0
2020-10-27 09:50:00,115.42,115.89,115.42,115.69,47823.0,95.1337,95.5211,95.1337,95.3563,47823.0
2020-10-27 10:00:00,115.7,116.03,115.61,115.91,52081.0,95.3645,95.6365,95.2904,95.5376,52081.0
2020-10-27 10:10:00,115.97,115.98,115.67,115.73,42975.0,95.5871,95.5953,95.3398,95.3893,42975.0
2020-10-27 10:20:00,115.7,115.72,115.19,115.22,30909.0,95.3645,95.381,94.9442,94.9689,30909.0
2020-10-27 10:30:00,115.27,115.64,115.21,115.63,16620.0,95.0101,95.3151,94.9607,95.3068,16620.0
2020-10-27 10:40:00,115.6,115.6,115.1,115.55,10961.0,95.2821,95.2821,94.87,95.2409,10961.0
2020-10-27 10:50:00,115.6,115.84,115.58,115.62,24790.0,95.2821,95.4799,95.2656,95.2986,24790.0
2020-10-27 11:00:00,115.59,115.67,115.38,115.46,19269.0,95.2739,95.3398,95.1008,95.1667,19269.0
2020-10-27 11:10:00,115.43,115.63,115.18,115.23,11527.0,95.142,95.3068,94.9359,94.9771,11527.0
2020-10-27 11:20:00,115.31,115.33,114.89,114.89,11024.0,95.0431,95.0596,94.6969,94.6969,11024.0
2020-10-27 11:30:00,114.88,114.93,114.6,114.68,8079.0,94.6887,94.7299,94.4579,94.5238,8079.0
2020-10-27 11:40:00,114.69,114.82,114.54,114.61,13676.0,94.5321,94.6392,94.4084,94.4661,13676.0
2020-10-27 11:50:00,114.57,114.78,114.5,114.62,18163.0,94.4331,94.6062,94.3754,94.4744,18163.0
2020-10-27 12:00:00,114.64,114.74,114.38,114.42,38029.0,94.4908,94.5733,94.2765,94.3095,38029.0
2020-10-27 12:10:00,114.44,114.55,114.23,114.55,13375.0,94.326,94.4167,94.1529,94.4167,13375.0
2020-10-27 12:20:00,114.54,114.74,114.31,114.32,23218.0,94.4084,94.5733,94.2188,94.2271,23218.0
2020-10-27 12:30:00,114.31,114.37,114.11,114.32,14400.0,94.2188,94.2683,94.054,94.2271,14400.0
2020-10-27 12:40:00,114.33,114.49,114.24,114.31,8775.0,94.2353,94.3672,94.1611,94.2188,8775.0
2020-10-27 12:50:00,114.26,114.27,113.99,114.16,15383.0,94.1776,94.1859,93.9551,94.0952,15383.0
2020-10-27 13:00:00,114.13,114.4,114.05,114.17,15128.0,94.0705,94.293,94.0045,94.1035,15128.0
2020-10-27 13:10:00,114.2,114.22,113.97,114.04,12689.0,94.1282,94.1447,93.9386,93.9963,12689.0
2020-10-27 13:20:00,114.08,114.61,114.07,114.51,12398.0,94.0293,94.4661,94.021,94.3837,12398.0
2020-10-27 13:30:00,114.43,114.66,114.33,114.33,11421.0,94.3178,94.5073,94.2353,94.2353,11421.0
2020-10-27 13:40:00,114.36,114.73,114.33,114.58,90315.0,94.2601,94.565,94.2353,94.4414,90315.0
2020-10-27 13:50:00,114.58,114.61,114.33,114.57,37931.0,94.4414,94.4661,94.2353,94.4331,37931.0
2020-10-27 14:00:00,114.61,114.66,114.34,114.34,15960.0,94.4661,94.5073,94.2436,94.2436,15960.0
2020-10-27 14:10:00,114.39,114.44,113.92,113.95,13501.0,94.2848,94.326,93.8974,93.9221,13501.0
2020-10-27 14:20:00,113.93,114.03,113.75,113.88,34570.0,93.9056,93.9881,93.7573,93.8644,34570.0
2020-10-27 14:30:00,113.89,113.99,113.75,113.84,21729.0,93.8727,93.9551,93.7573,93.8315,21729.0
2020-10-27 14:40:00,113.83,114.02,113.67,113.86,15182.0,93.8232,93.9798,93.6913,93.8479,15182.0
2020-10-27 14:50:00,113.8,113.83,113.67,113.75,14539.0,93.7985,93.8232,93.6913,93.7573,14539.0
2020-10-27 15:00:00,113.72,113.83,113.3,113.34,40434.0,93.7325,93.8232,93.3864,93.4193,40434.0
2020-10-27 15:10:00,113.36,113.55,113.36,113.43,19341.0,93.4358,93.5924,93.4358,93.4935,19341.0
2020-10-27 15:20:00,113.44,113.7,113.41,113.65,32569.0,93.5018,93.7161,93.477,93.6748,32569.0
2020-10-27 15:30:00,113.67,113.82,113.58,113.8,32676.0,93.6913,93.815,93.6171,93.7985,32676.0
2020-10-27 15:40:00,113.82,114.04,113.71,113.8,43807.0,93.815,93.9963,93.7243,93.7985,43807.0
2020-10-27 15:50:00,113.76,113.99,113.39,113.59,158003.0,93.7655,93.9551,93.4605,93.6254,158003.0
2020-10-28 09:30:00,111.5,113.41,111.02,113.3,82433.0,91.9027,93.477,91.5071,93.3864,82433.0
2020-10-28 09:40:00,113.28,114.3,112.94,113.72,29417.0,93.3699,94.2106,93.0896,93.7325,29417.0
2020-10-28 09:50:00,113.72,113.72,112.47,113.21,59243.0,93.7325,93.7325,92.7022,93.3122,59243.0
2020-10-28 10:00:00,113.11,113.11,112.56,112.99,36144.0,93.2298,93.2298,92.7764,93.1308,36144.0
2020-10-28 10:10:00,112.92,113.05,112.05,112.09,26477.0,93.0732,93.1803,92.3561,92.389,26477.0
2020-10-28 10:20:00,112.08,112.16,111.51,111.62,28813.0,92.3808,92.4467,91.911,92.0016,28813.0
2020-10-28 10:30:00,111.64,112.05,111.64,111.69,30606.0,92.0181,92.3561,92.0181,92.0593,30606.0
2020-10-28 10:40:00,111.72,111.74,110.82,110.9,61106.0,92.0841,92.1005,91.3422,91.4082,61106.0
2020-10-28 10:50:00,110.95,111.45,110.9,111.36,53091.0,91.4494,91.8615,91.4082,91.7873,53091.0
2020-10-28 11:00:00,111.36,111.41,110.92,111.26,22774.0,91.7873,91.8285,91.4247,91.7049,22774.0
2020-10-28 11:10:00,111.25,111.43,111.05,111.17,13467.0,91.6967,91.845,91.5318,91.6307,13467.0
2020-10-28 11:20:00,111.21,111.3,110.6,110.73,38214.0,91.6637,91.7379,91.1609,91.2681,38214.0
2020-10-28 11:30:00,110.7,111.03,110.57,110.88,46734.0,91.2433,91.5153,91.1362,91.3917,46734.0
2020-10-28 11:40:00,110.88,111.24,110.82,110.99,14801.0,91.3917,91.6884,91.3422,91.4824,14801.0
2020-10-28 11:50:00,111.02,111.65,111.0,111.38,18305.0,91.5071,92.0264,91.4906,91.8038,18305.0
2020-10-28 12:00:00,111.37,111.71,111.23,111.6,24815.0,91.7956,92.0758,91.6802,91.9852,24815.0
2020-10-28 12:10:00,111.59,111.95,111.54,111.88,27227.0,91.9769,92.2736,91.9357,92.2159,27227.0
2020-10-28 12:20:00,111.91,111.95,111.53,111.53,28943.0,92.2407,92.2736,91.9275,91.9275,28943.0
2020-10-28 12:30:00,111.55,111.59,111.11,111.11,100377.0,91.9439,91.9769,91.5813,91.5813,100377.0
2020-10-28 12:40:00,111.11,111.27,110.96,111.06,65543.0,91.5813,91.7132,91.4576,91.5401,65543.0
2020-10-28 12:50:00,111.06,111.21,110.87,111.08,28150.0,91.5401,91.6637,91.3835,91.5565,28150.0
2020-10-28 13:00:00,111.06,111.14,110.66,110.74,16334.0,91.5401,91.606,91.2104,91.2763,16334.0
2020-10-28 13:10:00,110.68,110.78,110.45,110.68,26369.0,91.2269,91.3093,91.0373,91.2269,26369.0
2020-10-28 13:20:00,110.63,110.73,110.34,110.7,21720.0,91.1856,91.2681,90.9466,91.2433,21720.0
2020-10-28 13:30:00,110.68,111.12,110.54,111.01,19877.0,91.2269,91.5895,91.1115,91.4989,19877.0
2020-10-28 13:40:00,111.01,111.03,110.82,110.94,17529.0,91.4989,91.5153,91.3422,91.4412,17529.0
2020-10-28 13:50:00,110.9,111.21,110.86,111.12,11524.0,91.4082,91.6637,91.3752,91.5895,11524.0
2020-10-28 14:00:00,111.1,111.14,110.91,111.03,19935.0,91.573,91.606,91.4164,91.5153,19935.0
2020-10-28 14:10:00,111.06,111.09,110.79,110.96,11907.0,91.5401,91.5648,91.3175,91.4576,11907.0
2020-10-28 14:20:00,110.94,111.43,110.94,111.43,30372.0,91.4412,91.845,91.4412,91.845,30372.0
2020-10-28 14:30:00,111.43,111.44,111.1,111.2,14030.0,91.845,91.8533,91.573,91.6555,14030.0
2020-10-28 14:40:00,111.21,111.24,111.09,111.12,14238.0,91.6637,91.6884,91.5648,91.5895,14238.0
2020-10-28 14:50:00,111.07,111.19,110.79,110.98,29684.0,91.5483,91.6472,91.3175,91.4741,29684.0
2020-10-28 15:00:00,111.02,111.03,110.73,110.84,19846.0,91.5071,91.5153,91.2681,91.3587,19846.0
2020-10-28 15:10:00,110.85,110.92,110.69,110.84,21881.0,91.367,91.4247,91.2351,91.3587,21881.0
2020-10-28 15:20:00,110.84,111.51,110.83,111.32,27447.0,91.3587,91.911,91.3505,91.7544,27447.0
2020-10-28 15:30:00,111.35,111.63,111.35,111.44,38020.0,91.7791,92.0099,91.7791,91.8533,38020.0
2020-10-28 15:40:00,111.48,111.64,111.32,111.44,45710.0,91.8862,92.0181,91.7544,91.8533,45710.0
2020-10-28 15:50:00,111.41,111.45,110.94,111.16,143235.0,91.8285,91.8615,91.4412,91.6225,143235.0
2020-10-29 09:30:00,112.28,112.64,111.5,112.07,60388.0,92.5456,92.8424,91.9027,92.3725,60388.0
2020-10-29 09:40:00,111.91,112.41,111.75,112.16,21520.0,92.2407,92.6528,92.1088,92.4467,21520.0
2020-10-29 09:50:00,112.05,112.77,111.84,112.57,17546.0,92.3561,92.9495,92.183,92.7847,17546.0
2020-10-29 10:00:00,112.55,112.93,112.36,112.71,32114.0,92.7682,93.0814,92.6116,92.9001,32114.0
2020-10-29 10:10:00,112.76,112.84,112.5,112.84,15902.0,92.9413,93.0072,92.727,93.0072,15902.0
2020-10-29 10:20:00,112.87,113.29,112.79,113.22,34921.0,93.0319,93.3781,92.966,93.3204,34921.0
2020-10-29 10:30:00,113.29,113.44,112.96,113.44,30709.0,93.3781,93.5018,93.1061,93.5018,30709.0
2020-10-29 10:40:00,113.41,113.41,112.55,112.7,37227.0,93.477,93.477,92.7682,92.8918,37227.0
2020-10-29 10:50:00,112.7,112.94,112.41,112.64,29287.0,92.8918,93.0896,92.6528,92.8424,29287.0
2020-10-29 11:00:00,112.64,112.66,112.22,112.23,13334.0,92.8424,92.8588,92.4962,92.5044,13334.0
2020-10-29 11:10:00,112.23,112.34,112.06,112.33,13317.0,92.5044,92.5951,92.3643,92.5868,13317.0
2020-10-29 11:20:00,112.32,112.56,112.12,112.12,15240.0,92.5786,92.7764,92.4138,92.4138,15240.0
2020-10-29 11:30:00,112.12,112.25,111.92,112.25,21697.0,92.4138,92.5209,92.2489,92.5209,21697.0
2020-10-29 11:40:00,112.26,112.4,112.02,112.14,30822.0,92.5292,92.6445,92.3313,92.4302,30822.0
2020-10-29 11:50:00,112.14,112.44,112.03,112.15,20252.0,92.4302,92.6775,92.3396,92.4385,20252.0
2020-10-29 12:00:00,112.22,112.31,111.92,112.0,11229.0,92.4962,92.5704,92.2489,92.3149,11229.0
2020-10-29 12:10:00,111.95,112.23,111.95,112.2,17317.0,92.2736,92.5044,92.2736,92.4797,17317.0
2020-10-29 12:20:00,112.17,112.46,112.02,112.46,8887.0,92.455,92.694,92.3313,92.694,8887.0
2020-10-29 12:30:00,112.45,112.73,112.42,112.73,12989.0,92.6858,92.9165,92.661,92.9165,12989.0
2020-10-29 12:40:00,112.69,113.05,112.68,112.91,23377.0,92.8836,93.1803,92.8753,93.0649,23377.0
2020-10-29 12:50:00,112.92,112.94,112.67,112.71,12400.0,93.0732,93.0896,92.8671,92.9001,12400.0
2020-10-29 13:00:00,112.78,112.84,112.59,112.6,13323.0,92.9578,93.0072,92.8012,92.8094,13323.0
2020-10-29 13:10:00,112.64,112.81,112.6,112.79,13046.0,92.8424,92.9825,92.8094,92.966,13046.0
2020-10-29 13:20:00,112.78,112.9,112.68,112.79,19348.0,92.9578,93.0567,92.8753,92.966,19348.0
2020-10-29 13:30:00,112.77,112.98,112.77,112.88,15942.0,92.9495,93.1226,92.9495,93.0402,15942.0
2020-10-29 13:40:00,112.88,113.13,112.88,113.02,20718.0,93.0402,93.2462,93.0402,93.1556,20718.0
2020-10-29 13:50:00,113.02,113.26,112.98,113.18,22355.0,93.1556,93.3534,93.1226,93.2875,22355.0
2020-10-29 14:00:00,113.18,113.54,113.15,113.47,27423.0,93.2875,93.5842,93.2627,93.5265,27423.0
2020-10-29 14:10:00,113.51,113.87,113.44,113.85,19152.0,93.5595,93.8562,93.5018,93.8397,19152.0
2020-10-29 14:20:00,113.85,113.95,113.67,113.89,22056.0,93.8397,93.9221,93.6913,93.8727,22056.0
2020-10-29 14:30:00,113.91,113.92,113.36,113.4,25660.0,93.8891,93.8974,93.4358,93.4688,25660.0
2020-10-29 14:40:00,113.44,113.49,112.91,112.91,22246.0,93.5018,93.543,93.0649,93.0649,22246.0
2020-10-29 14:50:00,112.91,113.23,112.91,113.13,21399.0,93.0649,93.3287,93.0649,93.2462,21399.0
2020-10-29 15:00:00,113.17,113.38,113.08,113.08,20965.0,93.2792,93.4523,93.205,93.205,20965.0
2020-10-29 15:10:00,113.12,113.19,112.66,112.91,20011.0,93.238,93.2957,92.8588,93.0649,20011.0
2020-10-29 15:20:00,112.94,113.15,112.82,112.94,24843.0,93.0896,93.2627,92.9907,93.0896,24843.0
2020-10-29 15:30:00,112.97,113.07,112.78,112.87,28858.0,93.1144,93.1968,92.9578,93.0319,28858.0
2020-10-29 15:40:00,112.92,113.23,112.81,113.08,46765.0,93.0732,93.3287,92.9825,93.205,46765.0
2020-10-29 15:50:00,113.01,113.11,112.22,112.23,125980.0,93.1473,93.2298,92.4962,92.5044,125980.0
2020-10-30 09:30:00,111.56,112.65,111.0,111.99,37326.0,91.9522,92.8506,91.4906,92.3066,37326.0
2020-10-30 09:40:00,111.62,111.85,111.05,111.15,9828.0,92.0016,92.1912,91.5318,91.6142,9828.0
2020-10-30 09:50:00,111.09,111.76,111.04,111.76,17376.0,91.5648,92.117,91.5236,92.117,17376.0
2020-10-30 10:00:00,111.63,112.12,111.37,111.76,17030.0,92.0099,92.4138,91.7956,92.117,17030.0
2020-10-30 10:10:00,111.81,111.81,111.52,111.67,15759.0,92.1582,92.1582,91.9192,92.0429,15759.0
2020-10-30 10:20:00,111.67,111.72,110.76,110.82,23621.0,92.0429,92.0841,91.2928,91.3422,23621.0
2020-10-30 10:30:00,110.83,111.1,110.67,110.92,27650.0,91.3505,91.573,91.2186,91.4247,27650.0
2020-10-30 10:40:00,110.83,110.88,109.76,109.83,35986.0,91.3505,91.3917,90.4686,90.5262,35986.0
2020-10-30 10:50:00,109.83,110.29,109.69,109.69,16340.0,90.5262,90.9054,90.4109,90.4109,16340.0
2020-10-30 11:00:00,109.75,110.57,109.75,109.91,15992.0,90.4603,91.1362,90.4603,90.5922,15992.0
2020-10-30 11:10:00,110.05,110.5,109.95,110.23,10893.0,90.7076,91.0785,90.6252,90.8559,10893.0
2020-10-30 11:20:00,110.16,110.2,109.79,109.92,12683.0,90.7982,90.8312,90.4933,90.6004,12683.0
2020-10-30 11:30:00,109.82,110.06,109.72,109.82,10626.0,90.518,90.7158,90.4356,90.518,10626.0
2020-10-30 11:40:00,109.75,109.81,109.6,109.73,21034.0,90.4603,90.5098,90.3367,90.4438,21034.0
2020-10-30 11:50:00,109.75,109.88,109.7,109.88,7751.0,90.4603,90.5675,90.4191,90.5675,7751.0
2020-10-30 12:00:00,109.84,110.51,109.75,110.47,15578.0,90.5345,91.0867,90.4603,91.0538,15578.0
2020-10-30 12:10:00,110.45,111.0,110.41,111.0,13763.0,91.0373,91.4906,91.0043,91.4906,13763.0
2020-10-30 12:20:00,111.0,111.43,110.94,111.36,11024.0,91.4906,91.845,91.4412,91.7873,11024.0
2020-10-30 12:30:00,111.32,111.42,111.04,111.14,9649.0,91.7544,91.8368,91.5236,91.606,9649.0
2020-10-30 12:40:00,111.15,111.28,111.08,111.21,8846.0,91.6142,91.7214,91.5565,91.6637,8846.0
2020-10-30 12:50:00,111.2,111.2,110.66,110.66,12023.0,91.6555,91.6555,91.2104,91.2104,12023.0
2020-10-30 13:00:00,110.68,110.94,110.66,110.72,5163.0,91.2269,91.4412,91.2104,91.2598,5163.0
2020-10-30 13:10:00,110.74,110.76,110.53,110.75,8069.0,91.2763,91.2928,91.1032,91.2846,8069.0
2020-10-30 13:20:00,110.7,111.06,110.66,111.06,6660.0,91.2433,91.5401,91.2104,91.5401,6660.0
2020-10-30 13:30:00,111.01,111.03,110.53,110.79,15531.0,91.4989,91.5153,91.1032,91.3175,15531.0
2020-10-30 13:40:00,110.77,110.99,110.67,110.67,6967.0,91.301,91.4824,91.2186,91.2186,6967.0
2020-10-30 13:50:00,110.72,110.75,110.54,110.75,8333.0,91.2598,91.2846,91.1115,91.2846,8333.0
2020-10-30 14:00:00,110.72,111.15,110.63,111.15,13397.0,91.2598,91.6142,91.1856,91.6142,13397.0
2020-10-30 14:10:00,111.1,111.2,110.83,111.0,12568.0,91.573,91.6555,91.3505,91.4906,12568.0
2020-10-30 14:20:00,110.99,110.99,110.44,110.46,6639.0,91.4824,91.4824,91.029,91.0455,6639.0
2020-10-30 14:30:00,110.43,110.64,110.22,110.52,14564.0,91.0208,91.1939,90.8477,91.095,14564.0
2020-10-30 14:40:00,110.38,110.46,110.07,110.44,9651.0,90.9796,91.0455,90.7241,91.029,9651.0
2020-10-30 14:50:00,110.44,110.72,110.32,110.52,9395.0,91.029,91.2598,90.9301,91.095,9395.0
2020-10-30 15:00:00,110.53,110.62,110.33,110.43,11247.0,91.1032,91.1774,90.9384,91.0208,11247.0
2020-10-30 15:10:00,110.39,110.82,110.39,110.74,20519.0,90.9878,91.3422,90.9878,91.2763,20519.0
2020-10-30 15:20:00,110.74,110.99,110.6,110.62,18994.0,91.2763,91.4824,91.1609,91.1774,18994.0
2020-10-30 15:30:00,110.7,110.85,110.52,110.72,42426.0,91.2433,91.367,91.095,91.2598,42426.0
2020-10-30 15:40:00,110.79,111.19,110.65,110.89,50920.0,91.3175,91.6472,91.2021,91.3999,50920.0
2020-10-30 15:50:00,110.86,111.68,110.79,111.56,178948.0,91.3752,92.0511,91.3175,91.9522,178948.0
2020-11-02 09:30:00,112.97,114.11,112.76,113.99,39898.0,93.1144,94.054,92.9413,93.9551,39898.0
2020-11-02 09:40:00,113.94,115.13,113.94,114.76,55229.0,93.9139,94.8947,93.9139,94.5898,55229.0
2020-11-02 09:50:00,114.76,115.32,114.57,115.26,52817.0,94.5898,95.0513,94.4331,95.0019,52817.0
2020-11-02 10:00:00,115.33,115.64,114.76,114.83,23774.0,95.0596,95.3151,94.5898,94.6474,23774.0
2020-11-02 10:10:00,114.85,115.39,114.83,115.19,21208.0,94.6639,95.109,94.6474,94.9442,21208.0
2020-11-02 10:20:00,115.15,115.33,114.86,115.14,21767.0,94.9112,95.0596,94.6722,94.903,21767.0
2020-11-02 10:30:00,115.12,115.3,114.67,114.74,24595.0,94.8865,95.0348,94.5156,94.5733,24595.0
2020-11-02 10:40:00,114.76,115.25,114.6,115.22,23304.0,94.5898,94.9936,94.4579,94.9689,23304.0
2020-11-02 10:50:00,115.22,115.51,114.95,115.11,46999.0,94.9689,95.2079,94.7464,94.8782,46999.0
2020-11-02 11:00:00,115.08,115.22,114.85,114.94,27989.0,94.8535,94.9689,94.6639,94.7381,27989.0
2020-11-02 11:10:00,114.94,114.94,114.22,114.26,22560.0,94.7381,94.7381,94.1447,94.1776,22560.0
2020-11-02 11:20:00,114.26,114.26,113.96,114.18,37394.0,94.1776,94.1776,93.9304,94.1117,37394.0
2020-11-02 11:30:00,114.21,114.42,114.13,114.32,23694.0,94.1364,94.3095,94.0705,94.2271,23694.0
2020-11-02 11:40:00,114.34,114.87,114.27,114.86,32438.0,94.2436,94.6804,94.1859,94.6722,32438.0
2020-11-02 11:50:00,114.92,115.02,114.58,114.6,11863.0,94.7216,94.8041,94.4414,94.4579,11863.0
2020-11-02 12:00:00,114.65,114.78,114.44,114.68,13442.0,94.4991,94.6062,94.326,94.5238,13442.0
2020-11-02 12:10:00,114.72,114.79,114.53,114.6,14526.0,94.5568,94.6145,94.4002,94.4579,14526.0
2020-11-02 12:20:00,114.66,114.92,114.66,114.87,11382.0,94.5073,94.7216,94.5073,94.6804,11382.0
2020-11-02 12:30:00,114.9,114.93,114.54,114.57,12025.0,94.7051,94.7299,94.4084,94.4331,12025.0
2020-11-02 12:40:00,114.58,114.59,114.15,114.33,22218.0,94.4414,94.4496,94.087,94.2353,22218.0
2020-11-02 12:50:00,114.23,114.57,114.23,114.37,11531.0,94.1529,94.4331,94.1529,94.2683,11531.0
2020-11-02 13:00:00,114.42,114.44,114.07,114.18,10193.0,94.3095,94.326,94.021,94.1117,10193.0
2020-11-02 13:10:00,114.16,114.23,113.75,113.81,15256.0,94.0952,94.1529,93.7573,93.8067,15256.0
2020-11-02 13:20:00,113.81,113.99,113.72,113.99,9964.0,93.8067,93.9551,93.7325,93.9551,9964.0
2020-11-02 13:30:00,114.04,114.14,113.83,113.91,10442.0,93.9963,94.0787,93.8232,93.8891,10442.0
2020-11-02 13:40:00,113.87,114.22,113.87,113.91,15312.0,93.8562,94.1447,93.8562,93.8891,15312.0
2020-11-02 13:50:00,113.91,113.91,113.58,113.58,14664.0,93.8891,93.8891,93.6171,93.6171,14664.0
2020-11-02 14:00:00,113.54,113.91,113.54,113.76,20823.0,93.5842,93.8891,93.5842,93.7655,20823.0
2020-11-02 14:10:00,113.78,114.0,113.68,113.87,15925.0,93.782,93.9633,93.6996,93.8562,15925.0
2020-11-02 14:20:00,113.82,114.56,113.8,114.5,19006.0,93.815,94.4249,93.7985,94.3754,19006.0
2020-11-02 14:30:00,114.5,114.75,114.37,114.62,20845.0,94.3754,94.5815,94.2683,94.4744,20845.0
2020-11-02 14:40:00,114.62,114.95,114.57,114.75,16572.0,94.4744,94.7464,94.4331,94.5815,16572.0
2020-11-02 14:50:00,114.73,114.86,114.56,114.76,16374.0,94.565,94.6722,94.4249,94.5898,16374.0
2020-11-02 15:00:00,114.84,115.07,114.73,114.91,37095.0,94.6557,94.8453,94.565,94.7134,37095.0
2020-11-02 15:10:00,114.92,115.42,114.91,115.41,27809.0,94.7216,95.1337,94.7134,95.1255,27809.0
2020-11-02 15:20:00,115.43,115.53,115.29,115.46,35995.0,95.142,95.2244,95.0266,95.1667,35995.0
2020-11-02 15:30:00,115.46,115.63,115.14,115.22,63382.0,95.1667,95.3068,94.903,94.9689,63382.0
2020-11-02 15:40:00,115.25,115.62,115.13,115.59,80939.0,94.9936,95.2986,94.8947,95.2739,80939.0
2020-11-02 15:50:00,115.64,115.8,115.31,115.72,197214.0,95.3151,95.447,95.0431,95.381,197214.0
2020-11-03 09:30:00,117.0,117.47,116.17,116.39,46586.0,96.436,96.8234,95.7519,95.9333,46586.0
2020-11-03 09:40:00,116.34,117.17,116.34,116.97,42689.0,95.8921,96.5762,95.8921,96.4113,42689.0
2020-11-03 09:50:00,116.91,117.3,116.91,117.01,38659.0,96.3619,96.6833,96.3619,96.4443,38659.0
2020-11-03 10:00:00,116.98,117.44,116.8,117.41,53516.0,96.4196,96.7987,96.2712,96.774,53516.0
2020-11-03 10:10:00,117.41,117.49,117.04,117.47,47005.0,96.774,96.8399,96.469,96.8234,47005.0
2020-11-03 10:20:00,117.48,117.77,117.3,117.58,41275.0,96.8317,97.0707,96.6833,96.9141,41275.0
2020-11-03 10:30:00,117.59,117.91,117.31,117.75,38659.0,96.9224,97.1861,96.6916,97.0542,38659.0
2020-11-03 10:40:00,117.71,118.24,117.67,118.18,19109.0,97.0213,97.4581,96.9883,97.4087,19109.0
2020-11-03 10:50:00,118.28,118.28,117.88,118.17,27415.0,97.4911,97.4911,97.1614,97.4004,27415.0
2020-11-03 11:00:00,118.25,118.36,117.98,118.04,17242.0,97.4663,97.557,97.2438,97.2933,17242.0
2020-11-03 11:10:00,118.08,118.2,117.98,117.98,13261.0,97.3262,97.4251,97.2438,97.2438,13261.0
2020-11-03 11:20:00,118.04,118.07,117.65,117.65,22433.0,97.2933,97.318,96.9718,96.9718,22433.0
2020-11-03 11:30:00,117.73,117.87,117.51,117.87,31356.0,97.0377,97.1531,96.8564,97.1531,31356.0
2020-11-03 11:40:00,117.89,117.89,117.62,117.63,24247.0,97.1696,97.1696,96.9471,96.9553,24247.0
2020-11-03 11:50:00,117.62,117.75,117.27,117.45,28881.0,96.9471,97.0542,96.6586,96.807,28881.0
2020-11-03 12:00:00,117.4,117.79,117.38,117.79,30580.0,96.7657,97.0872,96.7493,97.0872,30580.0
2020-11-03 12:10:00,117.78,118.24,117.78,118.12,20635.0,97.079,97.4581,97.079,97.3592,20635.0
2020-11-03 12:20:00,118.18,118.38,118.12,118.36,15692.0,97.4087,97.5735,97.3592,97.557,15692.0
2020-11-03 12:30:00,118.27,118.37,118.17,118.26,14036.0,97.4828,97.5653,97.4004,97.4746,14036.0
2020-11-03 12:40:00,118.25,118.38,118.05,118.37,15870.0,97.4663,97.5735,97.3015,97.5653,15870.0
2020-11-03 12:50:00,118.39,118.44,118.26,118.4,30187.0,97.5817,97.623,97.4746,97.59,30187.0
2020-11-03 13:00:00,118.41,118.57,118.29,118.38,13110.0,97.5982,97.7301,97.4993,97.5735,13110.0
2020-11-03 13:10:00,118.38,118.52,118.28,118.45,9096.0,97.5735,97.6889,97.4911,97.6312,9096.0
2020-11-03 13:20:00,118.44,118.54,118.34,118.45,11482.0,97.623,97.7054,97.5405,97.6312,11482.0
2020-11-03 13:30:00,118.49,118.53,118.29,118.36,25506.0,97.6642,97.6971,97.4993,97.557,25506.0
2020-11-03 13:40:00,118.33,118.37,118.06,118.07,12740.0,97.5323,97.5653,97.3097,97.318,12740.0
2020-11-03 13:50:00,118.12,118.16,117.93,118.04,14677.0,97.3592,97.3922,97.2026,97.2933,14677.0
2020-11-03 14:00:00,118.02,118.26,118.0,118.24,27404.0,97.2768,97.4746,97.2603,97.4581,27404.0
2020-11-03 14:10:00,118.24,118.82,118.24,118.79,27075.0,97.4581,97.9362,97.4581,97.9114,27075.0
2020-11-03 14:20:00,118.77,118.92,118.6,118.68,12187.0,97.895,98.0186,97.7548,97.8208,12187.0
2020-11-03 14:30:00,118.71,119.15,118.7,118.96,29024.0,97.8455,98.2082,97.8373,98.0516,29024.0
2020-11-03 14:40:00,118.96,119.12,118.91,119.11,18796.0,98.0516,98.1834,98.0103,98.1752,18796.0
2020-11-03 14:50:00,119.1,119.1,118.85,118.88,14111.0,98.167,98.167,97.9609,97.9856,14111.0
2020-11-03 15:00:00,118.82,118.86,118.62,118.82,22560.0,97.9362,97.9691,97.7713,97.9362,22560.0
2020-11-03 15:10:00,118.85,119.1,118.85,119.07,27079.0,97.9609,98.167,97.9609,98.1422,27079.0
2020-11-03 15:20:00,119.09,119.24,118.87,119.23,41798.0,98.1587,98.2823,97.9774,98.2741,41798.0
2020-11-03 15:30:00,119.25,119.55,119.16,119.46,43585.0,98.2906,98.5379,98.2164,98.4637,43585.0
2020-11-03 15:40:00,119.5,119.73,119.28,119.68,79894.0,98.4966,98.6862,98.3153,98.645,79894.0
2020-11-03 15:50:00,119.65,119.65,118.67,118.82,172377.0,98.6203,98.6203,97.8125,97.9362,172377.0
2020-11-04 09:30:00,119.67,120.49,119.19,119.31,50564.0,98.6368,99.3126,98.2411,98.34,50564.0
2020-11-04 09:40:00,119.31,119.99,119.07,119.24,46561.0,98.34,98.9005,98.1422,98.2823,46561.0
2020-11-04 09:50:00,119.28,119.59,119.13,119.48,43828.0,98.3153,98.5708,98.1917,98.4802,43828.0
2020-11-04 10:00:00,119.53,119.92,119.34,119.52,59499.0,98.5214,98.8428,98.3648,98.5131,59499.0
2020-11-04 10:10:00,119.52,119.67,119.3,119.45,27694.0,98.5131,98.6368,98.3318,98.4554,27694.0
2020-11-04 10:20:00,119.45,119.76,119.44,119.62,33387.0,98.4554,98.711,98.4472,98.5956,33387.0
2020-11-04 10:30:00,119.69,119.87,118.56,118.56,17613.0,98.6533,98.8016,97.7219,97.7219,17613.0
2020-11-04 10:40:00,118.56,119.05,118.56,119.05,35643.0,97.7219,98.1257,97.7219,98.1257,35643.0
2020-11-04 10:50:00,119.01,119.36,118.93,119.01,22310.0,98.0928,98.3813,98.0268,98.0928,22310.0
2020-11-04 11:00:00,118.96,119.2,118.91,119.12,23712.0,98.0516,98.2494,98.0103,98.1834,23712.0
2020-11-04 11:10:00,119.03,119.11,118.85,118.99,24793.0,98.1093,98.1752,97.9609,98.0763,24793.0
2020-11-04 11:20:00,118.9,119.63,118.9,119.57,39415.0,98.0021,98.6038,98.0021,98.5543,39415.0
2020-11-04 11:30:00,119.57,120.36,119.52,120.31,17039.0,98.5543,99.2055,98.5131,99.1643,17039.0
2020-11-04 11:40:00,120.29,120.52,120.18,120.3,20959.0,99.1478,99.3374,99.0571,99.156,20959.0
2020-11-04 11:50:00,120.4,120.73,120.23,120.5,18454.0,99.2385,99.5105,99.0983,99.3209,18454.0
2020-11-04 12:00:00,120.5,120.78,120.48,120.68,7699.0,99.3209,99.5517,99.3044,99.4693,7699.0
2020-11-04 12:10:00,120.72,121.07,120.71,121.04,26696.0,99.5022,99.7907,99.494,99.766,26696.0
2020-11-04 12:20:00,121.01,121.4,121.01,121.19,11460.0,99.7413,100.0627,99.7413,99.8896,11460.0
2020-11-04 12:30:00,121.25,121.3,120.93,121.05,12448.0,99.9391,99.9803,99.6753,99.7742,12448.0
2020-11-04 12:40:00,121.08,121.33,121.08,121.25,13231.0,99.7989,100.005,99.7989,99.9391,13231.0
2020-11-04 12:50:00,121.35,121.35,120.9,121.11,11063.0,100.0215,100.0215,99.6506,99.8237,11063.0
2020-11-04 13:00:00,121.05,121.17,120.7,120.9,9412.0,99.7742,99.8731,99.4857,99.6506,9412.0
2020-11-04 13:10:00,120.91,121.15,120.87,120.93,8866.0,99.6588,99.8566,99.6259,99.6753,8866.0
2020-11-04 13:20:00,120.87,120.96,120.73,120.73,4943.0,99.6259,99.7,99.5105,99.5105,4943.0
2020-11-04 13:30:00,120.83,121.37,120.8,121.22,15467.0,99.5929,100.038,99.5682,99.9143,15467.0
2020-11-04 13:40:00,121.25,121.32,120.71,120.85,15259.0,99.9391,99.9968,99.494,99.6094,15259.0
2020-11-04 13:50:00,120.91,121.15,120.86,121.07,11061.0,99.6588,99.8566,99.6176,99.7907,11061.0
2020-11-04 14:00:00,121.01,121.16,120.82,120.92,9349.0,99.7413,99.8649,99.5846,99.6671,9349.0
2020-11-04 14:10:00,120.94,121.15,120.91,120.98,12244.0,99.6836,99.8566,99.6588,99.7165,12244.0
2020-11-04 14:20:00,120.92,121.24,120.87,120.94,19066.0,99.6671,99.9308,99.6259,99.6836,19066.0
2020-11-04 14:30:00,120.98,121.04,120.79,120.81,32657.0,99.7165,99.766,99.5599,99.5764,32657.0
2020-11-04 14:40:00,120.82,120.93,120.58,120.87,16397.0,99.5846,99.6753,99.3868,99.6259,16397.0
2020-11-04 14:50:00,120.92,121.02,120.86,120.86,15824.0,99.6671,99.7495,99.6176,99.6176,15824.0
2020-11-04 15:00:00,120.89,121.03,120.41,120.65,15976.0,99.6423,99.7577,99.2467,99.4445,15976.0
2020-11-04 15:10:00,120.61,120.74,120.55,120.66,18176.0,99.4116,99.5187,99.3621,99.4528,18176.0
2020-11-04 15:20:00,120.73,120.79,120.5,120.55,27016.0,99.5105,99.5599,99.3209,99.3621,27016.0
2020-11-04 15:30:00,120.53,120.71,120.36,120.45,25069.0,99.3456,99.494,99.2055,99.2797,25069.0
2020-11-04 15:40:00,120.43,120.58,120.28,120.28,45163.0,99.2632,99.3868,99.1396,99.1396,45163.0
2020-11-04 15:50:00,120.18,120.48,119.84,119.86,164327.0,99.0571,99.3044,98.7769,98.7934,164327.0
2020-11-05 09:30:00,122.2,122.55,121.75,122.2,33267.0,100.7221,101.0106,100.3512,100.7221,33267.0
2020-11-05 09:40:00,122.18,122.87,122.01,122.66,17531.0,100.7056,101.2743,100.5655,101.1012,17531.0
2020-11-05 09:50:00,122.67,123.28,122.63,123.28,25083.0,101.1095,101.6123,101.0765,101.6123,25083.0
2020-11-05 10:00:00,123.27,124.31,123.27,124.27,42322.0,101.604,102.4612,101.604,102.4283,42322.0
2020-11-05 10:10:00,124.29,124.89,124.24,124.85,62221.0,102.4448,102.9393,102.4035,102.9063,62221.0
2020-11-05 10:20:00,124.82,124.85,123.94,124.24,47678.0,102.8816,102.9063,102.1563,102.4035,47678.0
2020-11-05 10:30:00,124.21,124.36,123.94,124.06,31025.0,102.3788,102.5025,102.1563,102.2552,31025.0
2020-11-05 10:40:00,124.06,124.27,123.82,124.16,47442.0,102.2552,102.4283,102.0574,102.3376,47442.0
2020-11-05 10:50:00,124.17,124.24,123.79,123.96,24379.0,102.3458,102.4035,102.0326,102.1728,24379.0
2020-11-05 11:00:00,123.84,124.02,123.72,123.72,29635.0,102.0738,102.2222,101.9749,101.9749,29635.0
2020-11-05 11:10:00,123.8,124.22,123.7,124.12,23527.0,102.0409,102.3871,101.9585,102.3046,23527.0
2020-11-05 11:20:00,124.15,124.33,123.99,124.05,19823.0,102.3294,102.4777,102.1975,102.2469,19823.0
2020-11-05 11:30:00,124.08,124.11,123.52,123.57,37886.0,102.2717,102.2964,101.8101,101.8513,37886.0
2020-11-05 11:40:00,123.57,123.57,123.14,123.33,18315.0,101.8513,101.8513,101.4969,101.6535,18315.0
2020-11-05 11:50:00,123.33,123.33,122.89,122.9,41857.0,101.6535,101.6535,101.2908,101.2991,41857.0
2020-11-05 12:00:00,122.92,123.04,122.64,122.77,35695.0,101.3155,101.4145,101.0848,101.1919,35695.0
2020-11-05 12:10:00,122.8,122.87,122.45,122.48,44494.0,101.2166,101.2743,100.9282,100.9529,44494.0
2020-11-05 12:20:00,122.49,122.49,122.0,122.24,30727.0,100.9611,100.9611,100.5572,100.7551,30727.0
2020-11-05 12:30:00,122.29,122.77,122.29,122.71,33451.0,100.7963,101.1919,100.7963,101.1425,33451.0
2020-11-05 12:40:00,122.67,122.92,122.65,122.92,15356.0,101.1095,101.3155,101.093,101.3155,15356.0
2020-11-05 12:50:00,122.95,123.14,122.85,122.98,16628.0,101.3403,101.4969,101.2579,101.365,16628.0
2020-11-05 13:00:00,122.99,123.41,122.99,123.35,28087.0,101.3732,101.7194,101.3732,101.67,28087.0
2020-11-05 13:10:00,123.35,123.41,122.97,122.97,12523.0,101.67,101.7194,101.3568,101.3568,12523.0
2020-11-05 13:20:00,122.98,123.29,122.97,123.22,14918.0,101.365,101.6205,101.3568,101.5628,14918.0
2020-11-05 13:30:00,123.23,123.45,123.18,123.41,13537.0,101.5711,101.7524,101.5299,101.7194,13537.0
2020-11-05 13:40:00,123.4,123.51,123.34,123.34,14887.0,101.7112,101.8018,101.6617,101.6617,14887.0
2020-11-05 13:50:00,123.31,123.36,123.11,123.2,13145.0,101.637,101.6782,101.4722,101.5463,13145.0
2020-11-05 14:00:00,123.17,123.26,122.89,123.02,36565.0,101.5216,101.5958,101.2908,101.398,36565.0
2020-11-05 14:10:00,123.05,123.09,122.92,123.01,16665.0,101.4227,101.4557,101.3155,101.3897,16665.0
2020-11-05 14:20:00,123.01,123.1,122.97,123.05,22037.0,101.3897,101.4639,101.3568,101.4227,22037.0
2020-11-05 14:30:00,123.08,123.26,123.02,123.16,20186.0,101.4474,101.5958,101.398,101.5134,20186.0
2020-11-05 14:40:00,123.22,123.37,123.15,123.15,23139.0,101.5628,101.6865,101.5051,101.5051,23139.0
2020-11-05 14:50:00,123.18,123.33,123.05,123.29,18054.0,101.5299,101.6535,101.4227,101.6205,18054.0
2020-11-05 15:00:00,123.28,123.33,123.18,123.23,22386.0,101.6123,101.6535,101.5299,101.5711,22386.0
2020-11-05 15:10:00,123.25,123.33,123.0,123.1,27408.0,101.5875,101.6535,101.3815,101.4639,27408.0
2020-11-05 15:20:00,123.12,123.29,123.09,123.12,26481.0,101.4804,101.6205,101.4557,101.4804,26481.0
2020-11-05 15:30:00,123.14,123.18,122.78,122.88,43570.0,101.4969,101.5299,101.2002,101.2826,43570.0
2020-11-05 15:40:00,122.87,123.23,122.73,123.18,71512.0,101.2743,101.5711,101.1589,101.5299,71512.0
2020-11-05 15:50:00,123.2,123.39,122.94,122.99,143129.0,101.5463,101.7029,101.332,101.3732,143129.0
2020-11-06 09:30:00,123.0,123.33,122.24,122.77,31345.0,101.3815,101.6535,100.7551,101.1919,31345.0
2020-11-06 09:40:00,122.7,123.04,122.49,122.86,12894.0,101.1342,101.4145,100.9611,101.2661,12894.0
2020-11-06 09:50:00,122.74,123.23,122.51,122.87,16768.0,101.1672,101.5711,100.9776,101.2743,16768.0
2020-11-06 10:00:00,122.93,123.19,122.72,123.05,19025.0,101.3238,101.5381,101.1507,101.4227,19025.0
2020-11-06 10:10:00,123.07,123.35,123.03,123.34,18428.0,101.4392,101.67,101.4062,101.6617,18428.0
2020-11-06 10:20:00,123.38,123.42,123.09,123.12,13015.0,101.6947,101.7277,101.4557,101.4804,13015.0
2020-11-06 10:30:00,123.08,123.18,122.84,122.88,20948.0,101.4474,101.5299,101.2496,101.2826,20948.0
2020-11-06 10:40:00,122.83,123.1,122.8,123.04,17456.0,101.2414,101.4639,101.2166,101.4145,17456.0
2020-11-06 10:50:00,123.04,123.17,121.77,122.01,46392.0,101.4145,101.5216,100.3677,100.5655,46392.0
2020-11-06 11:00:00,122.03,122.65,122.02,122.43,18808.0,100.582,101.093,100.5737,100.9117,18808.0
2020-11-06 11:10:00,122.56,122.59,121.95,122.02,20469.0,101.0188,101.0435,100.516,100.5737,20469.0
2020-11-06 11:20:00,122.02,122.05,121.76,121.87,21155.0,100.5737,100.5985,100.3594,100.4501,21155.0
2020-11-06 11:30:00,121.88,121.9,121.61,121.8,16478.0,100.4583,100.4748,100.2358,100.3924,16478.0
2020-11-06 11:40:00,121.76,122.18,121.71,122.02,21531.0,100.3594,100.7056,100.3182,100.5737,21531.0
2020-11-06 11:50:00,122.06,122.33,121.98,122.2,10651.0,100.6067,100.8292,100.5408,100.7221,10651.0
2020-11-06 12:00:00,122.15,122.39,122.14,122.26,8993.0,100.6809,100.8787,100.6726,100.7715,8993.0
2020-11-06 12:10:00,122.31,122.46,122.25,122.44,10402.0,100.8128,100.9364,100.7633,100.9199,10402.0
2020-11-06 12:20:00,122.43,122.54,122.33,122.4,12582.0,100.9117,101.0023,100.8292,100.8869,12582.0
2020-11-06 12:30:00,122.42,122.58,122.18,122.21,9435.0,100.9034,101.0353,100.7056,100.7303,9435.0
2020-11-06 12:40:00,122.17,122.39,122.12,122.37,13173.0,100.6974,100.8787,100.6562,100.8622,13173.0
2020-11-06 12:50:00,122.34,122.4,122.3,122.37,14039.0,100.8375,100.8869,100.8045,100.8622,14039.0
2020-11-06 13:00:00,122.34,122.56,122.33,122.52,10756.0,100.8375,101.0188,100.8292,100.9859,10756.0
2020-11-06 13:10:00,122.55,122.77,122.52,122.73,13736.0,101.0106,101.1919,100.9859,101.1589,13736.0
2020-11-06 13:20:00,122.75,123.03,122.59,123.01,41848.0,101.1754,101.4062,101.0435,101.3897,41848.0
2020-11-06 13:30:00,123.0,123.05,122.87,123.02,20252.0,101.3815,101.4227,101.2743,101.398,20252.0
2020-11-06 13:40:00,122.97,123.18,122.97,123.18,16039.0,101.3568,101.5299,101.3568,101.5299,16039.0
2020-11-06 13:50:00,123.17,123.3,123.15,123.2,27045.0,101.5216,101.6288,101.5051,101.5463,27045.0
2020-11-06 14:00:00,123.22,123.23,122.89,123.1,15275.0,101.5628,101.5711,101.2908,101.4639,15275.0
2020-11-06 14:10:00,123.07,123.08,122.78,122.85,14712.0,101.4392,101.4474,101.2002,101.2579,14712.0
2020-11-06 14:20:00,122.85,123.0,122.71,122.97,16535.0,101.2579,101.3815,101.1425,101.3568,16535.0
2020-11-06 14:30:00,122.92,123.7,122.91,123.62,98327.0,101.3155,101.9585,101.3073,101.8925,98327.0
2020-11-06 14:40:00,123.59,123.66,123.43,123.43,36096.0,101.8678,101.9255,101.7359,101.7359,36096.0
2020-11-06 14:50:00,123.42,123.48,123.14,123.3,28472.0,101.7277,101.7771,101.4969,101.6288,28472.0
2020-11-06 15:00:00,123.29,123.4,123.06,123.36,19512.0,101.6205,101.7112,101.4309,101.6782,19512.0
2020-11-06 15:10:00,123.35,123.57,123.34,123.4,19253.0,101.67,101.8513,101.6617,101.7112,19253.0
2020-11-06 15:20:00,123.38,123.68,123.32,123.65,24758.0,101.6947,101.942,101.6452,101.9172,24758.0
2020-11-06 15:30:00,123.61,123.75,123.36,123.38,30584.0,101.8843,101.9997,101.6782,101.6947,30584.0
2020-11-06 15:40:00,123.39,123.65,123.39,123.6,45193.0,101.7029,101.9172,101.7029,101.876,45193.0
2020-11-06 15:50:00,123.62,123.62,123.05,123.07,125664.0,101.8925,101.8925,101.4227,101.4392,125664.0
2020-11-09 09:30:00,120.31,123.21,115.55,119.75,290705.0,99.1643,101.5546,95.2409,98.7027,290705.0
2020-11-09 09:40:00,119.71,120.6,119.32,119.46,66630.0,98.6697,99.4033,98.3483,98.4637,66630.0
2020-11-09 09:50:00,119.66,119.66,116.36,116.36,118160.0,98.6285,98.6285,95.9085,95.9085,118160.0
2020-11-09 10:00:00,116.43,117.67,116.43,117.19,69326.0,95.9662,96.9883,95.9662,96.5927,69326.0
2020-11-09 10:10:00,117.3,117.78,117.07,117.44,84266.0,96.6833,97.079,96.4937,96.7987,84266.0
2020-11-09 10:20:00,117.49,118.13,117.42,117.79,100428.0,96.8399,97.3674,96.7822,97.0872,100428.0
2020-11-09 10:30:00,117.8,118.87,117.75,118.13,86426.0,97.0954,97.9774,97.0542,97.3674,86426.0
2020-11-09 10:40:00,118.16,118.74,117.93,118.24,69842.0,97.3922,97.8702,97.2026,97.4581,69842.0
2020-11-09 10:50:00,118.18,118.67,117.74,118.2,43679.0,97.4087,97.8125,97.046,97.4251,43679.0
2020-11-09 11:00:00,118.2,118.77,117.97,118.66,45770.0,97.4251,97.895,97.2356,97.8043,45770.0
2020-11-09 11:10:00,118.66,118.71,117.03,117.11,65408.0,97.8043,97.8455,96.4608,96.5267,65408.0
2020-11-09 11:20:00,117.11,117.11,116.11,116.15,258371.0,96.5267,96.5267,95.7025,95.7354,258371.0
2020-11-09 11:30:00,116.19,117.21,116.19,116.63,93022.0,95.7684,96.6091,95.7684,96.1311,93022.0
2020-11-09 11:40:00,116.61,117.11,116.17,116.18,51593.0,96.1146,96.5267,95.7519,95.7602,51593.0
2020-11-09 11:50:00,116.12,116.74,116.03,116.27,45398.0,95.7107,96.2217,95.6365,95.8344,45398.0
2020-11-09 12:00:00,116.31,116.48,115.65,115.73,56311.0,95.8673,96.0074,95.3233,95.3893,56311.0
2020-11-09 12:10:00,115.65,115.67,115.2,115.31,49762.0,95.3233,95.3398,94.9524,95.0431,49762.0
2020-11-09 12:20:00,115.28,115.67,115.19,115.44,40634.0,95.0184,95.3398,94.9442,95.1502,40634.0
2020-11-09 12:30:00,115.35,115.35,114.81,114.84,76959.0,95.0761,95.0761,94.631,94.6557,76959.0
2020-11-09 12:40:00,114.83,114.96,114.38,114.57,45287.0,94.6474,94.7546,94.2765,94.4331,45287.0
2020-11-09 12:50:00,114.52,115.14,114.52,115.07,24331.0,94.3919,94.903,94.3919,94.8453,24331.0
2020-11-09 13:00:00,115.06,115.11,114.49,114.52,110255.0,94.837,94.8782,94.3672,94.3919,110255.0
2020-11-09 13:10:00,114.49,114.97,114.38,114.93,28151.0,94.3672,94.7628,94.2765,94.7299,28151.0
2020-11-09 13:20:00,114.87,115.12,114.68,114.68,28474.0,94.6804,94.8865,94.5238,94.5238,28474.0
2020-11-09 13:30:00,114.72,114.81,114.47,114.81,25013.0,94.5568,94.631,94.3507,94.631,25013.0
2020-11-09 13:40:00,114.8,114.8,114.14,114.25,47018.0,94.6227,94.6227,94.0787,94.1694,47018.0
2020-11-09 13:50:00,114.25,114.34,113.66,113.67,70969.0,94.1694,94.2436,93.6831,93.6913,70969.0
2020-11-09 14:00:00,113.68,113.72,113.3,113.51,66779.0,93.6996,93.7325,93.3864,93.5595,66779.0
2020-11-09 14:10:00,113.51,113.64,112.76,112.77,58496.0,93.5595,93.6666,92.9413,92.9495,58496.0
2020-11-09 14:20:00,112.75,112.82,112.22,112.29,52116.0,92.933,92.9907,92.4962,92.5539,52116.0
2020-11-09 14:30:00,112.36,113.01,112.06,112.89,48189.0,92.6116,93.1473,92.3643,93.0484,48189.0
2020-11-09 14:40:00,112.89,112.89,112.58,112.7,44433.0,93.0484,93.0484,92.7929,92.8918,44433.0
2020-11-09 14:50:00,112.71,112.91,112.58,112.75,37425.0,92.9001,93.0649,92.7929,92.933,37425.0
2020-11-09 15:00:00,112.78,112.96,112.69,112.92,42496.0,92.9578,93.1061,92.8836,93.0732,42496.0
2020-11-09 15:10:00,112.9,113.19,112.75,112.88,42465.0,93.0567,93.2957,92.933,93.0402,42465.0
2020-11-09 15:20:00,112.9,112.9,112.16,112.3,70431.0,93.0567,93.0567,92.4467,92.5621,70431.0
2020-11-09 15:30:00,112.32,112.49,111.97,112.04,103341.0,92.5786,92.7187,92.2901,92.3478,103341.0
2020-11-09 15:40:00,112.03,112.17,111.85,111.95,122532.0,92.3396,92.455,92.1912,92.2736,122532.0
2020-11-09 15:50:00,111.95,111.96,110.92,111.08,358149.0,92.2736,92.2819,91.4247,91.5565,358149.0
2020-11-10 09:30:00,111.6,112.44,110.99,111.43,193611.0,91.9852,92.6775,91.4824,91.845,193611.0
2020-11-10 09:40:00,111.42,112.28,111.14,112.06,57581.0,91.8368,92.5456,91.606,92.3643,57581.0
2020-11-10 09:50:00,112.04,112.19,111.51,111.57,52514.0,92.3478,92.4715,91.911,91.9604,52514.0
2020-11-10 10:00:00,111.56,111.86,111.26,111.62,54375.0,91.9522,92.1995,91.7049,92.0016,54375.0
2020-11-10 10:10:00,111.67,112.02,111.54,111.92,57899.0,92.0429,92.3313,91.9357,92.2489,57899.0
2020-11-10 10:20:00,111.92,111.95,111.5,111.56,25580.0,92.2489,92.2736,91.9027,91.9522,25580.0
2020-11-10 10:30:00,111.55,112.25,111.55,112.25,75229.0,91.9439,92.5209,91.9439,92.5209,75229.0
2020-11-10 10:40:00,112.25,112.73,112.24,112.66,78207.0,92.5209,92.9165,92.5127,92.8588,78207.0
2020-11-10 10:50:00,112.63,113.23,111.82,111.98,146352.0,92.8341,93.3287,92.1665,92.2984,146352.0
2020-11-10 11:00:00,111.98,112.71,111.98,112.38,52613.0,92.2984,92.9001,92.2984,92.6281,52613.0
2020-11-10 11:10:00,112.33,112.84,112.27,112.33,25998.0,92.5868,93.0072,92.5374,92.5868,25998.0
2020-11-10 11:20:00,112.29,112.76,112.21,112.48,30075.0,92.5539,92.9413,92.4879,92.7105,30075.0
2020-11-10 11:30:00,112.45,113.28,112.39,113.24,47627.0,92.6858,93.3699,92.6363,93.3369,47627.0
2020-11-10 11:40:00,113.24,113.71,112.91,113.56,55565.0,93.3369,93.7243,93.0649,93.6007,55565.0
2020-11-10 11:50:00,113.55,113.6,112.86,112.99,33566.0,93.5924,93.6336,93.0237,93.1308,33566.0
2020-11-10 12:00:00,112.92,113.71,112.91,113.58,45873.0,93.0732,93.7243,93.0649,93.6171,45873.0
2020-11-10 12:10:00,113.54,113.59,113.09,113.44,27503.0,93.5842,93.6254,93.2133,93.5018,27503.0
2020-11-10 12:20:00,113.54,113.59,112.69,112.8,27608.0,93.5842,93.6254,92.8836,92.9742,27608.0
2020-11-10 12:30:00,112.79,112.82,112.28,112.31,20579.0,92.966,92.9907,92.5456,92.5704,20579.0
2020-11-10 12:40:00,112.29,112.74,112.29,112.59,20714.0,92.5539,92.9248,92.5539,92.8012,20714.0
2020-11-10 12:50:00,112.55,112.82,112.49,112.77,15583.0,92.7682,92.9907,92.7187,92.9495,15583.0
2020-11-10 13:00:00,112.82,113.08,112.77,112.81,18619.0,92.9907,93.205,92.9495,92.9825,18619.0
2020-11-10 13:10:00,112.79,112.86,112.6,112.86,42025.0,92.966,93.0237,92.8094,93.0237,42025.0
2020-11-10 13:20:00,112.86,112.92,112.38,112.48,54075.0,93.0237,93.0732,92.6281,92.7105,54075.0
2020-11-10 13:30:00,112.42,112.68,112.2,112.61,17685.0,92.661,92.8753,92.4797,92.8176,17685.0
2020-11-10 13:40:00,112.64,112.67,112.32,112.32,19101.0,92.8424,92.8671,92.5786,92.5786,19101.0
2020-11-10 13:50:00,112.38,112.63,112.25,112.53,17051.0,92.6281,92.8341,92.5209,92.7517,17051.0
2020-11-10 14:00:00,112.51,112.94,112.51,112.76,21556.0,92.7352,93.0896,92.7352,92.9413,21556.0
2020-11-10 14:10:00,112.76,112.76,112.42,112.65,29011.0,92.9413,92.9413,92.661,92.8506,29011.0
2020-11-10 14:20:00,112.71,112.88,112.38,112.71,40715.0,92.9001,93.0402,92.6281,92.9001,40715.0
2020-11-10 14:30:00,112.72,112.95,112.51,112.84,22058.0,92.9083,93.0979,92.7352,93.0072,22058.0
2020-11-10 14:40:00,112.84,112.96,112.38,112.46,23692.0,93.0072,93.1061,92.6281,92.694,23692.0
2020-11-10 14:50:00,112.52,112.91,112.46,112.87,25987.0,92.7435,93.0649,92.694,93.0319,25987.0
2020-11-10 15:00:00,112.86,112.96,112.45,112.58,25406.0,93.0237,93.1061,92.6858,92.7929,25406.0
2020-11-10 15:10:00,112.56,112.8,112.32,112.7,22980.0,92.7764,92.9742,92.5786,92.8918,22980.0
2020-11-10 15:20:00,112.7,112.84,112.53,112.72,51423.0,92.8918,93.0072,92.7517,92.9083,51423.0
2020-11-10 15:30:00,112.72,112.97,112.51,112.74,87064.0,92.9083,93.1144,92.7352,92.9248,87064.0
2020-11-10 15:40:00,112.75,113.05,112.68,112.85,107127.0,92.933,93.1803,92.8753,93.0155,107127.0
2020-11-10 15:50:00,112.86,113.01,112.49,112.63,364664.0,93.0237,93.1473,92.7187,92.8341,364664.0
2020-11-11 09:30:00,113.87,114.08,113.04,113.73,80177.0,93.8562,94.0293,93.1721,93.7408,80177.0
2020-11-11 09:40:00,113.79,113.8,113.16,113.32,50170.0,93.7902,93.7985,93.271,93.4028,50170.0
2020-11-11 09:50:00,113.36,113.6,112.83,113.24,40356.0,93.4358,93.6336,92.999,93.3369,40356.0
2020-11-11 10:00:00,113.14,113.91,113.09,113.86,42898.0,93.2545,93.8891,93.2133,93.8479,42898.0
2020-11-11 10:10:00,113.83,113.87,113.4,113.4,26870.0,93.8232,93.8562,93.4688,93.4688,26870.0
2020-11-11 10:20:00,113.4,113.53,112.99,113.15,18302.0,93.4688,93.5759,93.1308,93.2627,18302.0
2020-11-11 10:30:00,113.15,113.42,112.96,113.11,39518.0,93.2627,93.4853,93.1061,93.2298,39518.0
2020-11-11 10:40:00,113.13,113.35,112.42,112.48,59315.0,93.2462,93.4276,92.661,92.7105,59315.0
2020-11-11 10:50:00,112.48,112.6,112.12,112.49,23844.0,92.7105,92.8094,92.4138,92.7187,23844.0
2020-11-11 11:00:00,112.46,112.66,112.15,112.16,27540.0,92.694,92.8588,92.4385,92.4467,27540.0
2020-11-11 11:10:00,112.23,112.78,112.1,112.69,66506.0,92.5044,92.9578,92.3973,92.8836,66506.0
2020-11-11 11:20:00,112.71,112.79,112.57,112.69,30463.0,92.9001,92.966,92.7847,92.8836,30463.0
2020-11-11 11:30:00,112.72,112.87,112.47,112.87,25037.0,92.9083,93.0319,92.7022,93.0319,25037.0
2020-11-11 11:40:00,112.86,113.2,112.71,113.09,33841.0,93.0237,93.3039,92.9001,93.2133,33841.0
2020-11-11 11:50:00,113.1,113.2,112.7,113.16,28239.0,93.2215,93.3039,92.8918,93.271,28239.0
2020-11-11 12:00:00,113.11,113.38,113.05,113.35,13806.0,93.2298,93.4523,93.1803,93.4276,13806.0
2020-11-11 12:10:00,113.33,113.4,112.97,113.02,24291.0,93.4111,93.4688,93.1144,93.1556,24291.0
2020-11-11 12:20:00,113.04,113.17,112.96,113.1,24853.0,93.1721,93.2792,93.1061,93.2215,24853.0
2020-11-11 12:30:00,113.1,113.2,112.98,113.12,15170.0,93.2215,93.3039,93.1226,93.238,15170.0
2020-11-11 12:40:00,113.11,113.58,113.1,113.54,23270.0,93.2298,93.6171,93.2215,93.5842,23270.0
2020-11-11 12:50:00,113.55,113.66,113.29,113.38,38228.0,93.5924,93.6831,93.3781,93.4523,38228.0
2020-11-11 13:00:00,113.38,113.62,113.32,113.54,20153.0,93.4523,93.6501,93.4028,93.5842,20153.0
2020-11-11 13:10:00,113.54,113.93,113.27,113.92,28113.0,93.5842,93.9056,93.3616,93.8974,28113.0
2020-11-11 13:20:00,113.93,114.27,113.85,114.25,38775.0,93.9056,94.1859,93.8397,94.1694,38775.0
2020-11-11 13:30:00,114.25,114.25,114.01,114.17,26344.0,94.1694,94.1694,93.9716,94.1035,26344.0
2020-11-11 13:40:00,114.17,114.3,114.06,114.14,23486.0,94.1035,94.2106,94.0128,94.0787,23486.0
2020-11-11 13:50:00,114.1,114.14,113.88,114.03,23939.0,94.0458,94.0787,93.8644,93.9881,23939.0
2020-11-11 14:00:00,114.04,114.22,114.0,114.1,18947.0,93.9963,94.1447,93.9633,94.0458,18947.0
2020-11-11 14:10:00,114.13,114.14,113.83,113.88,21724.0,94.0705,94.0787,93.8232,93.8644,21724.0
2020-11-11 14:20:00,113.91,113.94,113.65,113.66,15752.0,93.8891,93.9139,93.6748,93.6831,15752.0
2020-11-11 14:30:00,113.69,114.18,113.69,113.92,20953.0,93.7078,94.1117,93.7078,93.8974,20953.0
2020-11-11 14:40:00,113.92,114.05,113.54,113.57,20790.0,93.8974,94.0045,93.5842,93.6089,20790.0
2020-11-11 14:50:00,113.61,113.7,113.38,113.38,27436.0,93.6419,93.7161,93.4523,93.4523,27436.0
2020-11-11 15:00:00,113.41,113.77,113.39,113.77,62925.0,93.477,93.7738,93.4605,93.7738,62925.0
2020-11-11 15:10:00,113.76,114.28,113.73,114.27,27702.0,93.7655,94.1941,93.7408,94.1859,27702.0
2020-11-11 15:20:00,114.27,114.27,113.93,114.0,42613.0,94.1859,94.1859,93.9056,93.9633,42613.0
2020-11-11 15:30:00,114.0,114.36,114.0,114.35,39332.0,93.9633,94.2601,93.9633,94.2518,39332.0
2020-11-11 15:40:00,114.33,114.74,114.32,114.73,63640.0,94.2353,94.5733,94.2271,94.565,63640.0
2020-11-11 15:50:00,114.75,114.81,114.52,114.57,167125.0,94.5815,94.631,94.3919,94.4331,167125.0
2020-11-12 09:30:00,114.45,114.97,113.91,114.33,101269.0,94.3342,94.7628,93.8891,94.2353,101269.0
2020-11-12 09:40:00,114.27,115.24,114.15,114.96,43209.0,94.1859,94.9854,94.087,94.7546,43209.0
2020-11-12 09:50:00,114.95,115.47,114.73,115.16,41961.0,94.7464,95.175,94.565,94.9194,41961.0
2020-11-12 10:00:00,115.13,115.35,114.78,115.21,33626.0,94.8947,95.0761,94.6062,94.9607,33626.0
2020-11-12 10:10:00,115.17,115.5,114.93,115.0,47667.0,94.9277,95.1997,94.7299,94.7876,47667.0
2020-11-12 10:20:00,115.0,115.18,114.49,114.56,30204.0,94.7876,94.9359,94.3672,94.4249,30204.0
2020-11-12 10:30:00,114.51,114.97,114.44,114.83,33842.0,94.3837,94.7628,94.326,94.6474,33842.0
2020-11-12 10:40:00,114.81,114.96,114.36,114.5,28047.0,94.631,94.7546,94.2601,94.3754,28047.0
2020-11-12 10:50:00,114.45,114.47,114.16,114.18,17263.0,94.3342,94.3507,94.0952,94.1117,17263.0
2020-11-12 11:00:00,114.21,114.25,113.87,114.12,23783.0,94.1364,94.1694,93.8562,94.0622,23783.0
2020-11-12 11:10:00,114.12,114.12,113.4,113.48,16611.0,94.0622,94.0622,93.4688,93.5347,16611.0
2020-11-12 11:20:00,113.48,113.7,113.31,113.46,23940.0,93.5347,93.7161,93.3946,93.5182,23940.0
2020-11-12 11:30:00,113.46,113.58,113.3,113.44,38642.0,93.5182,93.6171,93.3864,93.5018,38642.0
2020-11-12 11:40:00,113.4,113.55,113.26,113.33,32371.0,93.4688,93.5924,93.3534,93.4111,32371.0
2020-11-12 11:50:00,113.31,113.54,113.19,113.31,52661.0,93.3946,93.5842,93.2957,93.3946,52661.0
2020-11-12 12:00:00,113.28,113.62,113.28,113.45,23808.0,93.3699,93.6501,93.3699,93.51,23808.0
2020-11-12 12:10:00,113.46,113.69,113.38,113.49,19246.0,93.5182,93.7078,93.4523,93.543,19246.0
2020-11-12 12:20:00,113.54,113.72,113.31,113.32,17257.0,93.5842,93.7325,93.3946,93.4028,17257.0
2020-11-12 12:30:00,113.31,113.51,113.0,113.07,46707.0,93.3946,93.5595,93.1391,93.1968,46707.0
2020-11-12 12:40:00,113.08,113.08,112.57,112.59,90797.0,93.205,93.205,92.7847,92.8012,90797.0
2020-11-12 12:50:00,112.61,112.77,112.43,112.65,31709.0,92.8176,92.9495,92.6693,92.8506,31709.0
2020-11-12 13:00:00,112.62,113.02,112.59,112.81,78508.0,92.8259,93.1556,92.8012,92.9825,78508.0
2020-11-12 13:10:00,112.71,112.73,112.34,112.7,27286.0,92.9001,92.9165,92.5951,92.8918,27286.0
2020-11-12 13:20:00,112.79,112.99,112.59,112.63,22400.0,92.966,93.1308,92.8012,92.8341,22400.0
2020-11-12 13:30:00,112.63,113.2,112.5,112.99,20907.0,92.8341,93.3039,92.727,93.1308,20907.0
2020-11-12 13:40:00,112.99,113.38,112.96,113.26,18882.0,93.1308,93.4523,93.1061,93.3534,18882.0
2020-11-12 13:50:00,113.3,113.63,113.3,113.6,23773.0,93.3864,93.6584,93.3864,93.6336,23773.0
2020-11-12 14:00:00,113.61,113.9,113.56,113.61,26512.0,93.6419,93.8809,93.6007,93.6419,26512.0
2020-11-12 14:10:00,113.64,113.69,113.38,113.62,16178.0,93.6666,93.7078,93.4523,93.6501,16178.0
2020-11-12 14:20:00,113.59,113.78,113.52,113.65,17069.0,93.6254,93.782,93.5677,93.6748,17069.0
2020-11-12 14:30:00,113.61,113.86,113.48,113.52,42110.0,93.6419,93.8479,93.5347,93.5677,42110.0
2020-11-12 14:40:00,113.54,113.54,113.12,113.23,19882.0,93.5842,93.5842,93.238,93.3287,19882.0
2020-11-12 14:50:00,113.23,113.41,113.15,113.24,18653.0,93.3287,93.477,93.2627,93.3369,18653.0
2020-11-12 15:00:00,113.18,113.35,113.07,113.35,26069.0,93.2875,93.4276,93.1968,93.4276,26069.0
2020-11-12 15:10:00,113.28,113.51,113.13,113.41,16205.0,93.3699,93.5595,93.2462,93.477,16205.0
2020-11-12 15:20:00,113.37,113.44,113.2,113.24,21483.0,93.4441,93.5018,93.3039,93.3369,21483.0
2020-11-12 15:30:00,113.23,113.37,112.98,113.37,37857.0,93.3287,93.4441,93.1226,93.4441,37857.0
2020-11-12 15:40:00,113.39,113.63,113.33,113.58,82832.0,93.4605,93.6584,93.4111,93.6171,82832.0
2020-11-12 15:50:00,113.64,114.07,113.59,114.06,179367.0,93.6666,94.021,93.6254,94.0128,179367.0
2020-11-13 09:30:00,114.64,115.45,114.26,115.11,50616.0,94.4908,95.1585,94.1776,94.8782,50616.0
2020-11-13 09:40:00,115.09,115.58,114.99,115.57,19403.0,94.8618,95.2656,94.7793,95.2574,19403.0
2020-11-13 09:50:00,115.58,115.84,115.16,115.23,35462.0,95.2656,95.4799,94.9194,94.9771,35462.0
2020-11-13 10:00:00,115.23,115.3,114.93,115.15,47484.0,94.9771,95.0348,94.7299,94.9112,47484.0
2020-11-13 10:10:00,115.09,115.09,114.35,114.35,15179.0,94.8618,94.8618,94.2518,94.2518,15179.0
2020-11-13 10:20:00,114.42,114.71,114.3,114.56,13549.0,94.3095,94.5485,94.2106,94.4249,13549.0
2020-11-13 10:30:00,114.64,114.69,114.25,114.48,18570.0,94.4908,94.5321,94.1694,94.359,18570.0
2020-11-13 10:40:00,114.53,115.12,114.47,114.94,27037.0,94.4002,94.8865,94.3507,94.7381,27037.0
2020-11-13 10:50:00,114.97,114.97,114.27,114.43,15848.0,94.7628,94.7628,94.1859,94.3178,15848.0
2020-11-13 11:00:00,114.49,114.73,114.24,114.29,25143.0,94.3672,94.565,94.1611,94.2024,25143.0
2020-11-13 11:10:00,114.27,114.52,114.12,114.37,21915.0,94.1859,94.3919,94.0622,94.2683,21915.0
2020-11-13 11:20:00,114.32,114.64,114.12,114.15,17555.0,94.2271,94.4908,94.0622,94.087,17555.0
2020-11-13 11:30:00,114.14,114.25,113.98,114.01,24307.0,94.0787,94.1694,93.9468,93.9716,24307.0
2020-11-13 11:40:00,114.05,114.46,114.02,114.34,24313.0,94.0045,94.3425,93.9798,94.2436,24313.0
2020-11-13 11:50:00,114.37,114.48,114.27,114.38,16785.0,94.2683,94.359,94.1859,94.2765,16785.0
2020-11-13 12:00:00,114.37,114.65,114.31,114.34,14173.0,94.2683,94.4991,94.2188,94.2436,14173.0
2020-11-13 12:10:00,114.38,114.44,114.0,114.19,25240.0,94.2765,94.326,93.9633,94.1199,25240.0
2020-11-13 12:20:00,114.15,114.2,113.92,113.92,14647.0,94.087,94.1282,93.8974,93.8974,14647.0
2020-11-13 12:30:00,113.91,114.18,113.89,114.15,12361.0,93.8891,94.1117,93.8727,94.087,12361.0
2020-11-13 12:40:00,114.2,114.34,114.14,114.27,12895.0,94.1282,94.2436,94.0787,94.1859,12895.0
2020-11-13 12:50:00,114.3,114.37,114.08,114.12,8920.0,94.2106,94.2683,94.0293,94.0622,8920.0
2020-11-13 13:00:00,114.18,114.21,113.97,114.08,12336.0,94.1117,94.1364,93.9386,94.0293,12336.0
2020-11-13 13:10:00,114.06,114.22,113.98,114.2,12632.0,94.0128,94.1447,93.9468,94.1282,12632.0
2020-11-13 13:20:00,114.23,114.46,114.12,114.38,15978.0,94.1529,94.3425,94.0622,94.2765,15978.0
2020-11-13 13:30:00,114.37,114.43,114.24,114.41,22302.0,94.2683,94.3178,94.1611,94.3013,22302.0
2020-11-13 13:40:00,114.36,114.45,113.82,113.86,27194.0,94.2601,94.3342,93.815,93.8479,27194.0
2020-11-13 13:50:00,113.84,113.97,113.5,113.73,95010.0,93.8315,93.9386,93.5512,93.7408,95010.0
2020-11-13 14:00:00,113.75,113.93,113.69,113.84,22253.0,93.7573,93.9056,93.7078,93.8315,22253.0
2020-11-13 14:10:00,113.85,114.05,113.69,114.04,25719.0,93.8397,94.0045,93.7078,93.9963,25719.0
2020-11-13 14:20:00,114.04,114.5,114.04,114.38,45390.0,93.9963,94.3754,93.9963,94.2765,45390.0
2020-11-13 14:30:00,114.35,114.51,114.23,114.48,15017.0,94.2518,94.3837,94.1529,94.359,15017.0
2020-11-13 14:40:00,114.43,114.56,114.25,114.39,28422.0,94.3178,94.4249,94.1694,94.2848,28422.0
2020-11-13 14:50:00,114.36,114.79,114.34,114.62,27849.0,94.2601,94.6145,94.2436,94.4744,27849.0
2020-11-13 15:00:00,114.61,114.65,114.15,114.19,46992.0,94.4661,94.4991,94.087,94.1199,46992.0
2020-11-13 15:10:00,114.23,114.51,114.16,114.4,40196.0,94.1529,94.3837,94.0952,94.293,40196.0
2020-11-13 15:20:00,114.41,114.49,114.35,114.45,32663.0,94.3013,94.3672,94.2518,94.3342,32663.0
2020-11-13 15:30:00,114.45,114.67,114.24,114.42,75693.0,94.3342,94.5156,94.1611,94.3095,75693.0
2020-11-13 15:40:00,114.44,114.65,114.43,114.45,55137.0,94.326,94.4991,94.3178,94.3342,55137.0
2020-11-13 15:50:00,114.52,114.64,114.28,114.3,169655.0,94.3919,94.4908,94.1941,94.2106,169655.0
2020-11-16 09:30:00,115.0,115.87,113.62,114.78,96395.0,94.7876,95.5047,93.6501,94.6062,96395.0
2020-11-16 09:40:00,114.74,115.2,114.35,114.93,63259.0,94.5733,94.9524,94.2518,94.7299,63259.0
2020-11-16 09:50:00,114.94,115.16,114.77,115.16,55490.0,94.7381,94.9194,94.598,94.9194,55490.0
2020-11-16 10:00:00,115.22,116.18,115.16,116.11,40171.0,94.9689,95.7602,94.9194,95.7025,40171.0
2020-11-16 10:10:00,116.17,116.4,115.92,116.24,26122.0,95.7519,95.9415,95.5459,95.8096,26122.0
2020-11-16 10:20:00,116.2,116.78,116.13,116.65,18144.0,95.7767,96.2547,95.719,96.1476,18144.0
2020-11-16 10:30:00,116.65,116.73,116.16,116.2,29453.0,96.1476,96.2135,95.7437,95.7767,29453.0
2020-11-16 10:40:00,116.22,116.9,116.2,116.73,19763.0,95.7931,96.3536,95.7767,96.2135,19763.0
2020-11-16 10:50:00,116.73,116.79,116.32,116.54,34347.0,96.2135,96.263,95.8756,96.0569,34347.0
2020-11-16 11:00:00,116.6,116.89,116.59,116.77,16990.0,96.1064,96.3454,96.0981,96.2465,16990.0
2020-11-16 11:10:00,116.79,117.19,116.79,117.09,41734.0,96.263,96.5927,96.263,96.5102,41734.0
2020-11-16 11:20:00,117.09,117.47,116.97,117.04,36368.0,96.5102,96.8234,96.4113,96.469,36368.0
2020-11-16 11:30:00,117.11,117.58,117.09,117.53,26214.0,96.5267,96.9141,96.5102,96.8729,26214.0
2020-11-16 11:40:00,117.53,117.63,117.22,117.45,24875.0,96.8729,96.9553,96.6174,96.807,24875.0
2020-11-16 11:50:00,117.51,117.75,115.54,117.55,54061.0,96.8564,97.0542,95.2327,96.8894,54061.0
2020-11-16 12:00:00,117.52,117.97,117.52,117.97,33584.0,96.8647,97.2356,96.8647,97.2356,33584.0
2020-11-16 12:10:00,118.0,118.15,117.92,118.12,28060.0,97.2603,97.3839,97.1943,97.3592,28060.0
2020-11-16 12:20:00,118.14,118.26,118.01,118.13,33034.0,97.3757,97.4746,97.2685,97.3674,33034.0
2020-11-16 12:30:00,118.17,118.48,118.1,118.29,51473.0,97.4004,97.6559,97.3427,97.4993,51473.0
2020-11-16 12:40:00,118.29,118.52,118.18,118.35,73535.0,97.4993,97.6889,97.4087,97.5488,73535.0
2020-11-16 12:50:00,118.36,118.55,118.23,118.55,48970.0,97.557,97.7136,97.4499,97.7136,48970.0
2020-11-16 13:00:00,118.54,118.6,118.15,118.56,55406.0,97.7054,97.7548,97.3839,97.7219,55406.0
2020-11-16 13:10:00,118.56,118.64,118.42,118.56,40982.0,97.7219,97.7878,97.6065,97.7219,40982.0
2020-11-16 13:20:00,118.58,118.68,118.31,118.48,116570.0,97.7383,97.8208,97.5158,97.6559,116570.0
2020-11-16 13:30:00,118.49,118.85,118.44,118.48,88858.0,97.6642,97.9609,97.623,97.6559,88858.0
2020-11-16 13:40:00,118.46,118.48,117.97,118.19,43482.0,97.6394,97.6559,97.2356,97.4169,43482.0
2020-11-16 13:50:00,118.22,118.31,118.05,118.18,41859.0,97.4416,97.5158,97.3015,97.4087,41859.0
2020-11-16 14:00:00,118.15,118.44,118.06,118.37,75934.0,97.3839,97.623,97.3097,97.5653,75934.0
2020-11-16 14:10:00,118.32,118.44,118.15,118.24,29002.0,97.524,97.623,97.3839,97.4581,29002.0
2020-11-16 14:20:00,118.24,118.43,118.18,118.39,19482.0,97.4581,97.6147,97.4087,97.5817,19482.0
2020-11-16 14:30:00,118.42,118.65,118.42,118.61,25558.0,97.6065,97.796,97.6065,97.7631,25558.0
2020-11-16 14:40:00,118.58,118.83,118.58,118.63,14988.0,97.7383,97.9444,97.7383,97.7796,14988.0
2020-11-16 14:50:00,118.69,118.79,118.43,118.46,27535.0,97.829,97.9114,97.6147,97.6394,27535.0
2020-11-16 15:00:00,118.47,118.49,118.26,118.36,35641.0,97.6477,97.6642,97.4746,97.557,35641.0
2020-11-16 15:10:00,118.4,118.47,118.24,118.44,30600.0,97.59,97.6477,97.4581,97.623,30600.0
2020-11-16 15:20:00,118.46,118.64,118.35,118.39,26025.0,97.6394,97.7878,97.5488,97.5817,26025.0
2020-11-16 15:30:00,118.37,118.41,118.04,118.17,172965.0,97.5653,97.5982,97.2933,97.4004,172965.0
2020-11-16 15:40:00,118.18,118.59,118.14,118.41,62105.0,97.4087,97.7466,97.3757,97.5982,62105.0
2020-11-16 15:50:00,118.38,118.84,118.18,118.73,212089.0,97.5735,97.9526,97.4087,97.862,212089.0
2020-11-17 09:30:00,118.12,120.85,117.7,120.78,144954.0,97.3592,99.6094,97.013,99.5517,144954.0
2020-11-17 09:40:00,120.85,120.87,118.71,118.95,137332.0,99.6094,99.6259,97.8455,98.0433,137332.0
2020-11-17 09:50:00,118.96,119.71,118.35,119.05,77209.0,98.0516,98.6697,97.5488,98.1257,77209.0
2020-11-17 10:00:00,119.14,120.07,118.56,118.81,90175.0,98.1999,98.9665,97.7219,97.9279,90175.0
2020-11-17 10:10:00,118.76,119.03,118.56,118.56,137260.0,97.8867,98.1093,97.7219,97.7219,137260.0
2020-11-17 10:20:00,118.55,118.56,117.36,117.42,53578.0,97.7136,97.7219,96.7328,96.7822,53578.0
2020-11-17 10:30:00,117.49,118.04,117.37,117.8,43390.0,96.8399,97.2933,96.741,97.0954,43390.0
2020-11-17 10:40:00,117.69,118.43,117.67,118.37,23037.0,97.0048,97.6147,96.9883,97.5653,23037.0
2020-11-17 10:50:00,118.34,118.67,118.24,118.55,48814.0,97.5405,97.8125,97.4581,97.7136,48814.0
2020-11-17 11:00:00,118.59,118.68,118.33,118.61,39282.0,97.7466,97.8208,97.5323,97.7631,39282.0
2020-11-17 11:10:00,118.61,118.61,118.21,118.22,70425.0,97.7631,97.7631,97.4334,97.4416,70425.0
2020-11-17 11:20:00,118.27,118.36,118.07,118.25,35134.0,97.4828,97.557,97.318,97.4663,35134.0
2020-11-17 11:30:00,118.26,118.26,117.93,117.98,16705.0,97.4746,97.4746,97.2026,97.2438,16705.0
2020-11-17 11:40:00,117.98,118.13,117.97,118.06,19389.0,97.2438,97.3674,97.2356,97.3097,19389.0
2020-11-17 11:50:00,118.03,118.1,117.89,117.93,13896.0,97.285,97.3427,97.1696,97.2026,13896.0
2020-11-17 12:00:00,117.95,118.16,117.93,118.13,32654.0,97.2191,97.3922,97.2026,97.3674,32654.0
2020-11-17 12:10:00,118.11,118.4,118.06,118.26,28748.0,97.351,97.59,97.3097,97.4746,28748.0
2020-11-17 12:20:00,118.27,118.34,117.98,118.34,79479.0,97.4828,97.5405,97.2438,97.5405,79479.0
2020-11-17 12:30:00,118.31,118.37,118.12,118.29,24779.0,97.5158,97.5653,97.3592,97.4993,24779.0
2020-11-17 12:40:00,118.29,118.7,118.16,118.7,61437.0,97.4993,97.8373,97.3922,97.8373,61437.0
2020-11-17 12:50:00,118.69,118.98,118.68,118.93,13337.0,97.829,98.068,97.8208,98.0268,13337.0
2020-11-17 13:00:00,118.91,119.02,118.67,118.86,41278.0,98.0103,98.101,97.8125,97.9691,41278.0
2020-11-17 13:10:00,118.81,119.05,118.64,118.74,34903.0,97.9279,98.1257,97.7878,97.8702,34903.0
2020-11-17 13:20:00,118.76,118.87,118.72,118.83,20674.0,97.8867,97.9774,97.8537,97.9444,20674.0
2020-11-17 13:30:00,118.85,118.94,118.73,118.81,26293.0,97.9609,98.0351,97.862,97.9279,26293.0
2020-11-17 13:40:00,118.79,118.83,118.73,118.77,11760.0,97.9114,97.9444,97.862,97.895,11760.0
2020-11-17 13:50:00,118.75,118.76,118.52,118.61,19835.0,97.8785,97.8867,97.6889,97.7631,19835.0
2020-11-17 14:00:00,118.62,118.83,118.62,118.76,12025.0,97.7713,97.9444,97.7713,97.8867,12025.0
2020-11-17 14:10:00,118.76,119.38,118.76,119.21,20428.0,97.8867,98.3977,97.8867,98.2576,20428.0
2020-11-17 14:20:00,119.23,119.31,119.14,119.21,14045.0,98.2741,98.34,98.1999,98.2576,14045.0
2020-11-17 14:30:00,119.23,119.49,119.23,119.41,18477.0,98.2741,98.4884,98.2741,98.4225,18477.0
2020-11-17 14:40:00,119.41,119.47,119.25,119.31,18573.0,98.4225,98.4719,98.2906,98.34,18573.0
2020-11-17 14:50:00,119.33,119.48,119.26,119.35,19059.0,98.3565,98.4802,98.2988,98.373,19059.0
2020-11-17 15:00:00,119.36,119.38,119.09,119.18,19868.0,98.3813,98.3977,98.1587,98.2329,19868.0
2020-11-17 15:10:00,119.18,119.22,118.96,119.06,21752.0,98.2329,98.2659,98.0516,98.134,21752.0
2020-11-17 15:20:00,119.06,119.09,118.59,118.63,40061.0,98.134,98.1587,97.7466,97.7796,40061.0
2020-11-17 15:30:00,118.63,118.9,118.55,118.83,69604.0,97.7796,98.0021,97.7136,97.9444,69604.0
2020-11-17 15:40:00,118.83,119.12,118.8,119.01,99411.0,97.9444,98.1834,97.9197,98.0928,99411.0
2020-11-17 15:50:00,118.98,119.18,118.82,119.02,208015.0,98.068,98.2329,97.9362,98.101,208015.0
2020-11-18 09:30:00,119.1,120.12,118.5,119.65,104045.0,98.167,99.0077,97.6724,98.6203,104045.0
2020-11-18 09:40:00,119.63,119.95,119.43,119.78,53122.0,98.6038,98.8676,98.439,98.7274,53122.0
2020-11-18 09:50:00,119.74,120.16,119.56,119.85,46804.0,98.6945,99.0406,98.5461,98.7851,46804.0
2020-11-18 10:00:00,119.79,119.94,119.41,119.54,94372.0,98.7357,98.8593,98.4225,98.5296,94372.0
2020-11-18 10:10:00,119.55,119.89,119.45,119.7,44953.0,98.5379,98.8181,98.4554,98.6615,44953.0
2020-11-18 10:20:00,119.65,119.8,119.26,119.35,127715.0,98.6203,98.7439,98.2988,98.373,127715.0
2020-11-18 10:30:00,119.33,119.51,119.12,119.3,33003.0,98.3565,98.5049,98.1834,98.3318,33003.0
2020-11-18 10:40:00,119.3,119.69,119.3,119.41,22009.0,98.3318,98.6533,98.3318,98.4225,22009.0
2020-11-18 10:50:00,119.4,119.55,119.27,119.51,20837.0,98.4142,98.5379,98.3071,98.5049,20837.0
2020-11-18 11:00:00,119.52,119.8,119.42,119.76,36771.0,98.5131,98.7439,98.4307,98.711,36771.0
2020-11-18 11:10:00,119.77,119.85,119.44,119.54,12872.0,98.7192,98.7851,98.4472,98.5296,12872.0
2020-11-18 11:20:00,119.53,119.85,119.46,119.77,25711.0,98.5214,98.7851,98.4637,98.7192,25711.0
2020-11-18 11:30:00,119.77,119.83,119.5,119.5,21924.0,98.7192,98.7686,98.4966,98.4966,21924.0
2020-11-18 11:40:00,119.57,119.82,119.55,119.59,17800.0,98.5543,98.7604,98.5379,98.5708,17800.0
2020-11-18 11:50:00,119.57,119.68,119.46,119.56,23012.0,98.5543,98.645,98.4637,98.5461,23012.0
2020-11-18 12:00:00,119.57,119.64,119.45,119.55,30365.0,98.5543,98.612,98.4554,98.5379,30365.0
2020-11-18 12:10:00,119.52,119.85,119.47,119.84,27742.0,98.5131,98.7851,98.4719,98.7769,27742.0
2020-11-18 12:20:00,119.85,120.04,119.84,120.01,23474.0,98.7851,98.9417,98.7769,98.917,23474.0
2020-11-18 12:30:00,120.03,120.1,119.7,119.76,22628.0,98.9335,98.9912,98.6615,98.711,22628.0
2020-11-18 12:40:00,119.77,120.05,119.77,119.95,20101.0,98.7192,98.95,98.7192,98.8676,20101.0
2020-11-18 12:50:00,119.97,119.97,119.74,119.81,16738.0,98.884,98.884,98.6945,98.7522,16738.0
2020-11-18 13:00:00,119.79,119.99,119.74,119.91,24245.0,98.7357,98.9005,98.6945,98.8346,24245.0
2020-11-18 13:10:00,119.91,119.98,119.81,119.84,46465.0,98.8346,98.8923,98.7522,98.7769,46465.0
2020-11-18 13:20:00,119.84,119.84,119.47,119.5,24229.0,98.7769,98.7769,98.4719,98.4966,24229.0
2020-11-18 13:30:00,119.5,119.68,119.45,119.59,41510.0,98.4966,98.645,98.4554,98.5708,41510.0
2020-11-18 13:40:00,119.61,119.74,119.25,119.29,53303.0,98.5873,98.6945,98.2906,98.3236,53303.0
2020-11-18 13:50:00,119.32,119.61,119.2,119.58,13350.0,98.3483,98.5873,98.2494,98.5626,13350.0
2020-11-18 14:00:00,119.5,119.82,119.41,119.79,45855.0,98.4966,98.7604,98.4225,98.7357,45855.0
2020-11-18 14:10:00,119.82,120.0,119.33,119.76,119084.0,98.7604,98.9088,98.3565,98.711,119084.0
2020-11-18 14:20:00,119.75,119.76,119.58,119.75,82908.0,98.7027,98.711,98.5626,98.7027,82908.0
2020-11-18 14:30:00,119.75,119.95,119.65,119.85,44818.0,98.7027,98.8676,98.6203,98.7851,44818.0
2020-11-18 14:40:00,119.86,119.9,119.68,119.89,25785.0,98.7934,98.8263,98.645,98.8181,25785.0
2020-11-18 14:50:00,119.88,119.99,119.83,119.84,19714.0,98.8099,98.9005,98.7686,98.7769,19714.0
2020-11-18 15:00:00,119.84,119.99,119.65,119.99,34964.0,98.7769,98.9005,98.6203,98.9005,34964.0
2020-11-18 15:10:00,119.94,120.09,119.69,119.7,53847.0,98.8593,98.9829,98.6533,98.6615,53847.0
2020-11-18 15:20:00,119.7,119.89,119.64,119.71,81672.0,98.6615,98.8181,98.612,98.6697,81672.0
2020-11-18 15:30:00,119.72,119.85,119.29,119.32,169873.0,98.678,98.7851,98.3236,98.3483,169873.0
2020-11-18 15:40:00,119.31,119.42,118.5,118.53,87050.0,98.34,98.4307,97.6724,97.6971,87050.0
2020-11-18 15:50:00,118.51,118.63,117.74,117.77,256505.0,97.6807,97.7796,97.046,97.0707,256505.0
2020-11-19 09:30:00,118.42,119.45,117.77,119.42,88485.0,97.6065,98.4554,97.0707,98.4307,88485.0
2020-11-19 09:40:00,119.42,120.1,119.25,119.94,33907.0,98.4307,98.9912,98.2906,98.8593,33907.0
2020-11-19 09:50:00,119.9,120.5,119.63,119.75,36494.0,98.8263,99.3209,98.6038,98.7027,36494.0
2020-11-19 10:00:00,119.84,119.94,119.13,119.46,34016.0,98.7769,98.8593,98.1917,98.4637,34016.0
2020-11-19 10:10:00,119.39,119.62,119.19,119.24,23564.0,98.406,98.5956,98.2411,98.2823,23564.0
2020-11-19 10:20:00,119.2,119.2,118.6,118.67,23095.0,98.2494,98.2494,97.7548,97.8125,23095.0
2020-11-19 10:30:00,118.65,118.77,118.43,118.45,24950.0,97.796,97.895,97.6147,97.6312,24950.0
2020-11-19 10:40:00,118.44,119.11,118.44,118.93,24773.0,97.623,98.1752,97.623,98.0268,24773.0
2020-11-19 10:50:00,118.85,118.85,118.15,118.15,19588.0,97.9609,97.9609,97.3839,97.3839,19588.0
2020-11-19 11:00:00,118.18,118.43,118.08,118.29,14177.0,97.4087,97.6147,97.3262,97.4993,14177.0
2020-11-19 11:10:00,118.29,118.96,118.19,118.92,24755.0,97.4993,98.0516,97.4169,98.0186,24755.0
2020-11-19 11:20:00,118.88,119.33,118.88,119.08,20676.0,97.9856,98.3565,97.9856,98.1505,20676.0
2020-11-19 11:30:00,119.17,119.34,118.77,118.83,16169.0,98.2246,98.3648,97.895,97.9444,16169.0
2020-11-19 11:40:00,118.83,118.97,118.7,118.82,19614.0,97.9444,98.0598,97.8373,97.9362,19614.0
2020-11-19 11:50:00,118.82,118.98,118.66,118.96,12770.0,97.9362,98.068,97.8043,98.0516,12770.0
2020-11-19 12:00:00,118.91,118.96,118.57,118.62,15976.0,98.0103,98.0516,97.7301,97.7713,15976.0
2020-11-19 12:10:00,118.63,118.76,118.53,118.57,15090.0,97.7796,97.8867,97.6971,97.7301,15090.0
2020-11-19 12:20:00,118.6,118.73,118.54,118.58,13380.0,97.7548,97.862,97.7054,97.7383,13380.0
2020-11-19 12:30:00,118.58,118.59,118.33,118.41,15035.0,97.7383,97.7466,97.5323,97.5982,15035.0
2020-11-19 12:40:00,118.42,118.42,118.02,118.04,23542.0,97.6065,97.6065,97.2768,97.2933,23542.0
2020-11-19 12:50:00,118.01,118.06,117.84,117.9,33688.0,97.2685,97.3097,97.1284,97.1779,33688.0
2020-11-19 13:00:00,117.9,118.2,117.88,117.94,17208.0,97.1779,97.4251,97.1614,97.2108,17208.0
2020-11-19 13:10:00,117.94,118.18,117.94,118.02,21900.0,97.2108,97.4087,97.2108,97.2768,21900.0
2020-11-19 13:20:00,118.03,118.25,118.0,118.07,14277.0,97.285,97.4663,97.2603,97.318,14277.0
2020-11-19 13:30:00,118.11,118.17,118.07,118.14,12584.0,97.351,97.4004,97.318,97.3757,12584.0
2020-11-19 13:40:00,118.12,118.26,118.1,118.23,15422.0,97.3592,97.4746,97.3427,97.4499,15422.0
2020-11-19 13:50:00,118.21,118.57,118.21,118.5,18606.0,97.4334,97.7301,97.4334,97.6724,18606.0
2020-11-19 14:00:00,118.48,118.88,118.47,118.85,20226.0,97.6559,97.9856,97.6477,97.9609,20226.0
2020-11-19 14:10:00,118.83,119.16,118.8,119.16,20928.0,97.9444,98.2164,97.9197,98.2164,20928.0
2020-11-19 14:20:00,119.16,119.33,119.15,119.31,20323.0,98.2164,98.3565,98.2082,98.34,20323.0
2020-11-19 14:30:00,119.33,119.5,119.27,119.47,18397.0,98.3565,98.4966,98.3071,98.4719,18397.0
2020-11-19 14:40:00,119.44,119.67,119.44,119.67,19065.0,98.4472,98.6368,98.4472,98.6368,19065.0
2020-11-19 14:50:00,119.65,119.65,119.36,119.42,21573.0,98.6203,98.6203,98.3813,98.4307,21573.0
2020-11-19 15:00:00,119.4,119.41,119.18,119.27,11434.0,98.4142,98.4225,98.2329,98.3071,11434.0
2020-11-19 15:10:00,119.26,119.43,119.22,119.31,15055.0,98.2988,98.439,98.2659,98.34,15055.0
2020-11-19 15:20:00,119.31,119.33,118.93,118.98,21645.0,98.34,98.3565,98.0268,98.068,21645.0
2020-11-19 15:30:00,119.02,119.08,118.71,118.82,40810.0,98.101,98.1505,97.8455,97.9362,40810.0
2020-11-19 15:40:00,118.79,119.03,118.75,118.76,59558.0,97.9114,98.1093,97.8785,97.8867,59558.0
2020-11-19 15:50:00,118.78,118.99,118.66,118.82,202908.0,97.9032,98.0763,97.8043,97.9362,202908.0
2020-11-20 09:30:00,119.88,120.63,119.3,120.6,114081.0,98.8099,99.428,98.3318,99.4033,114081.0
2020-11-20 09:40:00,120.66,120.74,119.74,119.79,34680.0,99.4528,99.5187,98.6945,98.7357,34680.0
2020-11-20 09:50:00,119.72,119.93,119.39,119.84,27178.0,98.678,98.8511,98.406,98.7769,27178.0
2020-11-20 10:00:00,119.86,120.12,119.61,119.98,28429.0,98.7934,99.0077,98.5873,98.8923,28429.0
2020-11-20 10:10:00,119.97,120.09,119.44,119.58,33659.0,98.884,98.9829,98.4472,98.5626,33659.0
2020-11-20 10:20:00,119.58,119.93,119.31,119.32,25934.0,98.5626,98.8511,98.34,98.3483,25934.0
2020-11-20 10:30:00,119.35,119.56,119.23,119.34,19350.0,98.373,98.5461,98.2741,98.3648,19350.0
2020-11-20 10:40:00,119.37,119.69,119.32,119.47,22916.0,98.3895,98.6533,98.3483,98.4719,22916.0
2020-11-20 10:50:00,119.45,119.63,119.42,119.52,34187.0,98.4554,98.6038,98.4307,98.5131,34187.0
2020-11-20 11:00:00,119.52,119.79,119.46,119.62,16303.0,98.5131,98.7357,98.4637,98.5956,16303.0
2020-11-20 11:10:00,119.63,119.66,119.48,119.53,20770.0,98.6038,98.6285,98.4802,98.5214,20770.0
2020-11-20 11:20:00,119.55,119.86,119.27,119.71,29424.0,98.5379,98.7934,98.3071,98.6697,29424.0
2020-11-20 11:30:00,119.7,119.74,119.53,119.58,14780.0,98.6615,98.6945,98.5214,98.5626,14780.0
2020-11-20 11:40:00,119.58,120.02,119.54,119.77,21648.0,98.5626,98.9253,98.5296,98.7192,21648.0
2020-11-20 11:50:00,119.77,120.27,119.76,119.97,19108.0,98.7192,99.1313,98.711,98.884,19108.0
2020-11-20 12:00:00,119.94,120.15,119.93,120.1,14695.0,98.8593,99.0324,98.8511,98.9912,14695.0
2020-11-20 12:10:00,120.06,120.26,120.06,120.1,12686.0,98.9582,99.1231,98.9582,98.9912,12686.0
2020-11-20 12:20:00,120.1,120.2,120.03,120.19,11918.0,98.9912,99.0736,98.9335,99.0654,11918.0
2020-11-20 12:30:00,120.15,120.17,119.89,119.96,11180.0,99.0324,99.0489,98.8181,98.8758,11180.0
2020-11-20 12:40:00,119.98,120.2,119.85,120.05,17021.0,98.8923,99.0736,98.7851,98.95,17021.0
2020-11-20 12:50:00,120.05,120.08,119.81,119.86,16546.0,98.95,98.9747,98.7522,98.7934,16546.0
2020-11-20 13:00:00,119.83,119.9,119.59,119.73,16991.0,98.7686,98.8263,98.5708,98.6862,16991.0
2020-11-20 13:10:00,119.75,119.84,119.7,119.73,17381.0,98.7027,98.7769,98.6615,98.6862,17381.0
2020-11-20 13:20:00,119.72,119.8,119.59,119.76,16657.0,98.678,98.7439,98.5708,98.711,16657.0
2020-11-20 13:30:00,119.75,119.82,119.6,119.75,16210.0,98.7027,98.7604,98.5791,98.7027,16210.0
2020-11-20 13:40:00,119.73,119.8,119.6,119.73,18377.0,98.6862,98.7439,98.5791,98.6862,18377.0
2020-11-20 13:50:00,119.67,119.69,119.49,119.49,15929.0,98.6368,98.6533,98.4884,98.4884,15929.0
2020-11-20 14:00:00,119.51,119.52,119.25,119.33,13791.0,98.5049,98.5131,98.2906,98.3565,13791.0
2020-11-20 14:10:00,119.32,119.47,119.31,119.31,15256.0,98.3483,98.4719,98.34,98.34,15256.0
2020-11-20 14:20:00,119.27,119.56,119.25,119.54,16579.0,98.3071,98.5461,98.2906,98.5296,16579.0
2020-11-20 14:30:00,119.52,119.77,119.47,119.5,23965.0,98.5131,98.7192,98.4719,98.4966,23965.0
2020-11-20 14:40:00,119.48,119.59,119.38,119.58,21661.0,98.4802,98.5708,98.3977,98.5626,21661.0
2020-11-20 14:50:00,119.57,119.66,119.42,119.45,23645.0,98.5543,98.6285,98.4307,98.4554,23645.0
2020-11-20 15:00:00,119.48,119.54,119.19,119.2,26809.0,98.4802,98.5296,98.2411,98.2494,26809.0
2020-11-20 15:10:00,119.2,119.28,118.97,119.05,34544.0,98.2494,98.3153,98.0598,98.1257,34544.0
2020-11-20 15:20:00,119.05,119.32,119.04,119.26,23739.0,98.1257,98.3483,98.1175,98.2988,23739.0
2020-11-20 15:30:00,119.26,119.45,119.09,119.38,57931.0,98.2988,98.4554,98.1587,98.3977,57931.0
2020-11-20 15:40:00,119.38,119.78,119.36,119.62,55046.0,98.3977,98.7274,98.3813,98.5956,55046.0
2020-11-20 15:50:00,119.59,119.59,119.07,119.11,179230.0,98.5708,98.5708,98.1422,98.1752,179230.0
2020-11-23 09:30:00,120.21,121.02,119.9,120.69,196768.0,99.0819,99.7495,98.8263,99.4775,196768.0
2020-11-23 09:40:00,120.57,121.42,120.52,121.32,82699.0,99.3786,100.0792,99.3374,99.9968,82699.0
2020-11-23 09:50:00,121.24,121.56,120.91,120.95,73933.0,99.9308,100.1946,99.6588,99.6918,73933.0
2020-11-23 10:00:00,121.03,121.12,120.68,120.82,59386.0,99.7577,99.8319,99.4693,99.5846,59386.0
2020-11-23 10:10:00,120.84,120.9,120.43,120.84,49930.0,99.6011,99.6506,99.2632,99.6011,49930.0
2020-11-23 10:20:00,120.93,121.2,120.67,120.67,40720.0,99.6753,99.8979,99.461,99.461,40720.0
2020-11-23 10:30:00,120.7,121.25,120.69,121.25,43455.0,99.4857,99.9391,99.4775,99.9391,43455.0
2020-11-23 10:40:00,121.25,121.28,120.9,121.0,35426.0,99.9391,99.9638,99.6506,99.733,35426.0
2020-11-23 10:50:00,121.06,121.47,121.02,121.41,44421.0,99.7825,100.1204,99.7495,100.0709,44421.0
2020-11-23 11:00:00,121.41,122.05,121.28,121.9,67130.0,100.0709,100.5985,99.9638,100.4748,67130.0
2020-11-23 11:10:00,121.9,122.06,121.64,121.97,44887.0,100.4748,100.6067,100.2605,100.5325,44887.0
2020-11-23 11:20:00,122.01,122.4,121.82,122.18,48242.0,100.5655,100.8869,100.4089,100.7056,48242.0
2020-11-23 11:30:00,122.15,122.39,121.87,122.21,52732.0,100.6809,100.8787,100.4501,100.7303,52732.0
2020-11-23 11:40:00,122.23,122.47,122.11,122.43,44173.0,100.7468,100.9446,100.6479,100.9117,44173.0
2020-11-23 11:50:00,122.43,122.56,122.3,122.45,31802.0,100.9117,101.0188,100.8045,100.9282,31802.0
2020-11-23 12:00:00,122.45,122.48,122.12,122.34,55496.0,100.9282,100.9529,100.6562,100.8375,55496.0
2020-11-23 12:10:00,122.34,123.0,122.31,123.0,90816.0,100.8375,101.3815,100.8128,101.3815,90816.0
2020-11-23 12:20:00,123.0,123.12,122.8,122.92,57857.0,101.3815,101.4804,101.2166,101.3155,57857.0
2020-11-23 12:30:00,122.95,123.23,122.94,123.11,42914.0,101.3403,101.5711,101.332,101.4722,42914.0
2020-11-23 12:40:00,123.14,123.69,123.1,123.66,62750.0,101.4969,101.9502,101.4639,101.9255,62750.0
2020-11-23 12:50:00,123.66,123.96,123.62,123.86,80149.0,101.9255,102.1728,101.8925,102.0903,80149.0
2020-11-23 13:00:00,123.9,124.31,123.77,123.78,114208.0,102.1233,102.4612,102.0162,102.0244,114208.0
2020-11-23 13:10:00,123.75,123.82,123.11,123.11,51867.0,101.9997,102.0574,101.4722,101.4722,51867.0
2020-11-23 13:20:00,123.05,123.11,122.78,122.89,49191.0,101.4227,101.4722,101.2002,101.2908,49191.0
2020-11-23 13:30:00,122.9,123.14,122.73,122.98,49799.0,101.2991,101.4969,101.1589,101.365,49799.0
2020-11-23 13:40:00,122.94,123.25,122.75,123.09,58386.0,101.332,101.5875,101.1754,101.4557,58386.0
2020-11-23 13:50:00,123.08,123.43,122.9,123.41,57971.0,101.4474,101.7359,101.2991,101.7194,57971.0
2020-11-23 14:00:00,123.44,123.7,123.3,123.38,53459.0,101.7442,101.9585,101.6288,101.6947,53459.0
2020-11-23 14:10:00,123.36,123.39,123.05,123.12,45805.0,101.6782,101.7029,101.4227,101.4804,45805.0
2020-11-23 14:20:00,123.14,123.38,123.13,123.31,48078.0,101.4969,101.6947,101.4886,101.637,48078.0
2020-11-23 14:30:00,123.31,123.53,123.07,123.15,64758.0,101.637,101.8183,101.4392,101.5051,64758.0
2020-11-23 14:40:00,123.18,123.28,123.06,123.09,57563.0,101.5299,101.6123,101.4309,101.4557,57563.0
2020-11-23 14:50:00,123.08,123.23,122.79,122.84,102333.0,101.4474,101.5711,101.2084,101.2496,102333.0
2020-11-23 15:00:00,122.84,123.17,122.83,123.02,101677.0,101.2496,101.5216,101.2414,101.398,101677.0
2020-11-23 15:10:00,123.02,123.13,122.15,122.37,185837.0,101.398,101.4886,100.6809,100.8622,185837.0
2020-11-23 15:20:00,122.35,122.35,121.65,121.74,168924.0,100.8457,100.8457,100.2688,100.3429,168924.0
2020-11-23 15:30:00,121.74,122.08,121.5,121.61,146104.0,100.3429,100.6232,100.1451,100.2358,146104.0
2020-11-23 15:40:00,121.61,121.95,121.54,121.88,168222.0,100.2358,100.516,100.1781,100.4583,168222.0
2020-11-23 15:50:00,121.89,122.14,121.77,122.04,398968.0,100.4666,100.6726,100.3677,100.5902,398968.0
2020-11-24 09:30:00,115.79,117.05,113.62,113.82,1139041.0,95.4387,96.4773,93.6501,93.815,1139041.0
2020-11-24 09:40:00,113.9,115.42,113.2,115.05,867641.0,93.8809,95.1337,93.3039,94.8288,867641.0
2020-11-24 09:50:00,115.1,115.5,113.79,114.15,463245.0,94.87,95.1997,93.7902,94.087,463245.0
2020-11-24 10:00:00,114.14,115.25,113.56,115.15,576384.0,94.0787,94.9936,93.6007,94.9112,576384.0
2020-11-24 10:10:00,115.18,116.32,114.63,115.0,536742.0,94.9359,95.8756,94.4826,94.7876,536742.0
2020-11-24 10:20:00,114.99,115.17,114.25,114.37,239597.0,94.7793,94.9277,94.1694,94.2683,239597.0
2020-11-24 10:30:00,114.38,114.7,114.23,114.39,261310.0,94.2765,94.5403,94.1529,94.2848,261310.0
2020-11-24 10:40:00,114.33,114.5,114.02,114.16,153877.0,94.2353,94.3754,93.9798,94.0952,153877.0
2020-11-24 10:50:00,114.15,115.05,114.02,114.87,185477.0,94.087,94.8288,93.9798,94.6804,185477.0
2020-11-24 11:00:00,114.82,115.8,114.7,115.5,275078.0,94.6392,95.447,94.5403,95.1997,275078.0
2020-11-24 11:10:00,115.54,115.9,115.32,115.68,86383.0,95.2327,95.5294,95.0513,95.3481,86383.0
2020-11-24 11:20:00,115.71,116.37,115.04,115.13,236770.0,95.3728,95.9168,94.8205,94.8947,236770.0
2020-11-24 11:30:00,115.09,115.09,114.39,114.83,234048.0,94.8618,94.8618,94.2848,94.6474,234048.0
2020-11-24 11:40:00,114.8,115.1,114.5,115.06,115091.0,94.6227,94.87,94.3754,94.837,115091.0
2020-11-24 11:50:00,115.06,115.08,114.63,114.69,115011.0,94.837,94.8535,94.4826,94.5321,115011.0
2020-11-24 12:00:00,114.68,114.72,114.47,114.63,106182.0,94.5238,94.5568,94.3507,94.4826,106182.0
2020-11-24 12:10:00,114.62,114.66,114.3,114.47,129045.0,94.4744,94.5073,94.2106,94.3507,129045.0
2020-11-24 12:20:00,114.46,114.52,114.17,114.23,93432.0,94.3425,94.3919,94.1035,94.1529,93432.0
2020-11-24 12:30:00,114.2,114.3,114.08,114.23,101700.0,94.1282,94.2106,94.0293,94.1529,101700.0
2020-11-24 12:40:00,114.23,114.23,114.0,114.12,141587.0,94.1529,94.1529,93.9633,94.0622,141587.0
2020-11-24 12:50:00,114.13,114.38,114.04,114.28,97445.0,94.0705,94.2765,93.9963,94.1941,97445.0
2020-11-24 13:00:00,114.26,114.44,114.11,114.32,66342.0,94.1776,94.326,94.054,94.2271,66342.0
2020-11-24 13:10:00,114.3,114.71,114.3,114.71,89490.0,94.2106,94.5485,94.2106,94.5485,89490.0
2020-11-24 13:20:00,114.69,114.73,114.2,114.37,86733.0,94.5321,94.565,94.1282,94.2683,86733.0
2020-11-24 13:30:00,114.4,115.18,114.37,115.16,130435.0,94.293,94.9359,94.2683,94.9194,130435.0
2020-11-24 13:40:00,115.14,115.27,114.84,114.94,92637.0,94.903,95.0101,94.6557,94.7381,92637.0
2020-11-24 13:50:00,114.99,115.04,114.65,114.69,54183.0,94.7793,94.8205,94.4991,94.5321,54183.0
2020-11-24 14:00:00,114.7,114.96,114.47,114.64,76965.0,94.5403,94.7546,94.3507,94.4908,76965.0
2020-11-24 14:10:00,114.64,114.65,114.35,114.39,54992.0,94.4908,94.4991,94.2518,94.2848,54992.0
2020-11-24 14:20:00,114.38,115.1,114.36,114.84,154775.0,94.2765,94.87,94.2601,94.6557,154775.0
2020-11-24 14:30:00,114.85,114.85,114.27,114.46,106191.0,94.6639,94.6639,94.1859,94.3425,106191.0
2020-11-24 14:40:00,114.46,114.46,114.25,114.37,56096.0,94.3425,94.3425,94.1694,94.2683,56096.0
2020-11-24 14:50:00,114.38,114.44,114.09,114.13,109023.0,94.2765,94.326,94.0375,94.0705,109023.0
2020-11-24 15:00:00,114.12,114.31,114.0,114.31,158655.0,94.0622,94.2188,93.9633,94.2188,158655.0
2020-11-24 15:10:00,114.31,114.34,114.0,114.07,125609.0,94.2188,94.2436,93.9633,94.021,125609.0
2020-11-24 15:20:00,114.06,114.28,114.02,114.27,81634.0,94.0128,94.1941,93.9798,94.1859,81634.0
2020-11-24 15:30:00,114.28,114.7,114.02,114.08,215333.0,94.1941,94.5403,93.9798,94.0293,215333.0
2020-11-24 15:40:00,114.08,114.09,113.56,113.81,278471.0,94.0293,94.0375,93.6007,93.8067,278471.0
2020-11-24 15:50:00,113.79,113.96,113.52,113.54,510566.0,93.7902,93.9304,93.5677,93.5842,510566.0
2020-11-25 09:30:00,114.06,115.26,113.99,115.02,367803.0,94.0128,95.0019,93.9551,94.8041,367803.0
2020-11-25 09:40:00,115.01,115.84,114.8,115.37,218270.0,94.7958,95.4799,94.6227,95.0925,218270.0
2020-11-25 09:50:00,115.35,115.66,114.79,115.57,166590.0,95.0761,95.3316,94.6145,95.2574,166590.0
2020-11-25 10:00:00,115.61,115.97,115.36,115.95,145734.0,95.2904,95.5871,95.0843,95.5706,145734.0
2020-11-25 10:10:00,115.96,116.44,115.65,115.77,178581.0,95.5788,95.9745,95.3233,95.4222,178581.0
2020-11-25 10:20:00,115.7,115.96,115.53,115.82,77816.0,95.3645,95.5788,95.2244,95.4634,77816.0
2020-11-25 10:30:00,115.8,116.4,115.8,116.23,135638.0,95.447,95.9415,95.447,95.8014,135638.0
2020-11-25 10:40:00,116.3,116.38,116.06,116.23,78628.0,95.8591,95.925,95.6613,95.8014,78628.0
2020-11-25 10:50:00,116.22,116.24,115.36,115.99,132262.0,95.7931,95.8096,95.0843,95.6036,132262.0
2020-11-25 11:00:00,115.95,116.12,115.41,115.61,89800.0,95.5706,95.7107,95.1255,95.2904,89800.0
2020-11-25 11:10:00,115.58,115.69,115.14,115.59,72929.0,95.2656,95.3563,94.903,95.2739,72929.0
2020-11-25 11:20:00,115.6,115.83,115.45,115.81,54539.0,95.2821,95.4717,95.1585,95.4552,54539.0
2020-11-25 11:30:00,115.82,115.89,115.25,115.25,57211.0,95.4634,95.5211,94.9936,94.9936,57211.0
2020-11-25 11:40:00,115.27,115.32,114.92,115.07,87775.0,95.0101,95.0513,94.7216,94.8453,87775.0
2020-11-25 11:50:00,115.09,115.25,114.85,115.16,71956.0,94.8618,94.9936,94.6639,94.9194,71956.0
2020-11-25 12:00:00,115.16,115.3,114.99,115.0,66190.0,94.9194,95.0348,94.7793,94.7876,66190.0
2020-11-25 12:10:00,115.0,115.11,114.76,114.79,78145.0,94.7876,94.8782,94.5898,94.6145,78145.0
2020-11-25 12:20:00,114.78,114.92,114.45,114.55,56800.0,94.6062,94.7216,94.3342,94.4167,56800.0
2020-11-25 12:30:00,114.57,114.62,114.22,114.31,64995.0,94.4331,94.4744,94.1447,94.2188,64995.0
2020-11-25 12:40:00,114.33,114.67,114.31,114.39,87431.0,94.2353,94.5156,94.2188,94.2848,87431.0
2020-11-25 12:50:00,114.37,114.59,114.16,114.51,61269.0,94.2683,94.4496,94.0952,94.3837,61269.0
2020-11-25 13:00:00,114.49,114.6,114.44,114.58,36340.0,94.3672,94.4579,94.326,94.4414,36340.0
2020-11-25 13:10:00,114.58,114.6,114.34,114.36,37186.0,94.4414,94.4579,94.2436,94.2601,37186.0
2020-11-25 13:20:00,114.34,114.85,114.33,114.71,32633.0,94.2436,94.6639,94.2353,94.5485,32633.0
2020-11-25 13:30:00,114.69,114.7,114.41,114.42,48272.0,94.5321,94.5403,94.3013,94.3095,48272.0
2020-11-25 13:40:00,114.41,114.5,113.87,114.0,85572.0,94.3013,94.3754,93.8562,93.9633,85572.0
2020-11-25 13:50:00,113.98,114.16,113.74,113.82,76108.0,93.9468,94.0952,93.749,93.815,76108.0
2020-11-25 14:00:00,113.84,114.1,113.66,113.75,60407.0,93.8315,94.0458,93.6831,93.7573,60407.0
2020-11-25 14:10:00,113.75,113.94,113.55,113.56,69604.0,93.7573,93.9139,93.5924,93.6007,69604.0
2020-11-25 14:20:00,113.58,113.59,113.35,113.35,98011.0,93.6171,93.6254,93.4276,93.4276,98011.0
2020-11-25 14:30:00,113.38,113.53,113.27,113.3,59513.0,93.4523,93.5759,93.3616,93.3864,59513.0
2020-11-25 14:40:00,113.28,113.41,113.13,113.24,71777.0,93.3699,93.477,93.2462,93.3369,71777.0
2020-11-25 14:50:00,113.24,113.4,113.08,113.26,66012.0,93.3369,93.4688,93.205,93.3534,66012.0
2020-11-25 15:00:00,113.27,113.75,113.24,113.64,79749.0,93.3616,93.7573,93.3369,93.6666,79749.0
2020-11-25 15:10:00,113.62,114.13,113.6,113.85,102862.0,93.6501,94.0705,93.6336,93.8397,102862.0
2020-11-25 15:20:00,113.83,113.87,113.67,113.79,70911.0,93.8232,93.8562,93.6913,93.7902,70911.0
2020-11-25 15:30:00,113.8,114.18,113.79,113.87,133702.0,93.7985,94.1117,93.7902,93.8562,133702.0
2020-11-25 15:40:00,113.89,113.89,113.74,113.82,99265.0,93.8727,93.8727,93.749,93.815,99265.0
2020-11-25 15:50:00,113.83,114.08,113.69,113.92,331178.0,93.8232,94.0293,93.7078,93.8974,331178.0
2020-11-27 09:30:00,115.0,115.09,113.33,114.15,193795.0,94.7876,94.8618,93.4111,94.087,193795.0
2020-11-27 09:40:00,114.2,114.43,113.38,113.49,165655.0,94.1282,94.3178,93.4523,93.543,165655.0
2020-11-27 09:50:00,113.52,113.84,113.3,113.47,125156.0,93.5677,93.8315,93.3864,93.5265,125156.0
2020-11-27 10:00:00,113.5,113.54,112.66,112.9,195615.0,93.5512,93.5842,92.8588,93.0567,195615.0
2020-11-27 10:10:00,112.87,113.25,112.79,112.9,117940.0,93.0319,93.3451,92.966,93.0567,117940.0
2020-11-27 10:20:00,112.9,113.1,112.74,112.85,77653.0,93.0567,93.2215,92.9248,93.0155,77653.0
2020-11-27 10:30:00,112.84,113.16,112.66,113.02,109796.0,93.0072,93.271,92.8588,93.1556,109796.0
2020-11-27 10:40:00,113.04,113.12,112.78,112.81,67826.0,93.1721,93.238,92.9578,92.9825,67826.0
2020-11-27 10:50:00,112.81,112.89,112.65,112.78,77655.0,92.9825,93.0484,92.8506,92.9578,77655.0
2020-11-27 11:00:00,112.78,113.03,112.57,112.96,104240.0,92.9578,93.1638,92.7847,93.1061,104240.0
2020-11-27 11:10:00,112.97,113.14,112.75,112.9,68320.0,93.1144,93.2545,92.933,93.0567,68320.0
2020-11-27 11:20:00,112.84,112.85,112.52,112.54,99724.0,93.0072,93.0155,92.7435,92.7599,99724.0
2020-11-27 11:30:00,112.51,112.66,112.32,112.54,124295.0,92.7352,92.8588,92.5786,92.7599,124295.0
2020-11-27 11:40:00,112.55,112.57,112.35,112.37,88145.0,92.7682,92.7847,92.6033,92.6198,88145.0
2020-11-27 11:50:00,112.36,112.49,112.11,112.3,95836.0,92.6116,92.7187,92.4055,92.5621,95836.0
2020-11-27 12:00:00,112.31,112.55,112.13,112.55,70218.0,92.5704,92.7682,92.422,92.7682,70218.0
2020-11-27 12:10:00,112.57,112.58,112.08,112.23,77913.0,92.7847,92.7929,92.3808,92.5044,77913.0
2020-11-27 12:20:00,112.22,112.25,112.1,112.19,50001.0,92.4962,92.5209,92.3973,92.4715,50001.0
2020-11-27 12:30:00,112.19,112.48,112.12,112.44,111271.0,92.4715,92.7105,92.4138,92.6775,111271.0
2020-11-27 12:40:00,112.42,112.9,112.4,112.88,157863.0,92.661,93.0567,92.6445,93.0402,157863.0
2020-11-27 12:50:00,112.9,112.91,112.48,112.57,163192.0,93.0567,93.0649,92.7105,92.7847,163192.0
2020-11-30 09:30:00,112.68,112.68,110.26,110.55,384200.0,92.8753,92.8753,90.8807,91.1197,384200.0
2020-11-30 09:40:00,110.56,110.91,109.77,109.89,235561.0,91.1279,91.4164,90.4768,90.5757,235561.0
2020-11-30 09:50:00,109.9,110.57,109.79,110.0,137632.0,90.5839,91.1362,90.4933,90.6664,137632.0
2020-11-30 10:00:00,110.09,110.22,109.21,109.29,170272.0,90.7406,90.8477,90.0152,90.0812,170272.0
2020-11-30 10:10:00,109.28,109.72,109.21,109.59,117926.0,90.0729,90.4356,90.0152,90.3284,117926.0
2020-11-30 10:20:00,109.6,109.77,109.3,109.33,101515.0,90.3367,90.4768,90.0894,90.1141,101515.0
2020-11-30 10:30:00,109.31,109.65,109.2,109.41,87702.0,90.0976,90.3779,90.007,90.1801,87702.0
2020-11-30 10:40:00,109.4,109.5,108.72,109.43,163432.0,90.1718,90.2543,89.6113,90.1966,163432.0
2020-11-30 10:50:00,109.44,109.55,108.97,109.38,98090.0,90.2048,90.2955,89.8174,90.1553,98090.0
2020-11-30 11:00:00,109.37,109.71,109.07,109.7,54673.0,90.1471,90.4273,89.8998,90.4191,54673.0
2020-11-30 11:10:00,109.7,109.9,109.23,109.29,61154.0,90.4191,90.5839,90.0317,90.0812,61154.0
2020-11-30 11:20:00,109.26,109.3,109.0,109.08,60753.0,90.0564,90.0894,89.8421,89.9081,60753.0
2020-11-30 11:30:00,109.14,109.33,108.84,109.18,53512.0,89.9575,90.1141,89.7103,89.9905,53512.0
2020-11-30 11:40:00,109.17,109.34,109.12,109.18,47077.0,89.9823,90.1224,89.941,89.9905,47077.0
2020-11-30 11:50:00,109.17,109.38,109.0,109.18,74331.0,89.9823,90.1553,89.8421,89.9905,74331.0
2020-11-30 12:00:00,109.18,109.3,109.03,109.25,39322.0,89.9905,90.0894,89.8669,90.0482,39322.0
2020-11-30 12:10:00,109.26,109.74,109.24,109.6,72978.0,90.0564,90.4521,90.0399,90.3367,72978.0
2020-11-30 12:20:00,109.6,109.91,109.46,109.57,58223.0,90.3367,90.5922,90.2213,90.3119,58223.0
2020-11-30 12:30:00,109.56,109.64,109.27,109.38,29585.0,90.3037,90.3696,90.0647,90.1553,29585.0
2020-11-30 12:40:00,109.42,109.44,109.13,109.17,37199.0,90.1883,90.2048,89.9493,89.9823,37199.0
2020-11-30 12:50:00,109.15,109.28,109.08,109.17,41240.0,89.9658,90.0729,89.9081,89.9823,41240.0
2020-11-30 13:00:00,109.15,109.49,109.0,109.29,108103.0,89.9658,90.246,89.8421,90.0812,108103.0
2020-11-30 13:10:00,109.29,109.44,109.13,109.39,49665.0,90.0812,90.2048,89.9493,90.1636,49665.0
2020-11-30 13:20:00,109.38,109.75,109.3,109.54,62010.0,90.1553,90.4603,90.0894,90.2872,62010.0
2020-11-30 13:30:00,109.56,109.78,109.48,109.62,54518.0,90.3037,90.485,90.2378,90.3532,54518.0
2020-11-30 13:40:00,109.62,109.72,109.31,109.36,37362.0,90.3532,90.4356,90.0976,90.1389,37362.0
2020-11-30 13:50:00,109.44,109.49,109.22,109.27,26969.0,90.2048,90.246,90.0235,90.0647,26969.0
2020-11-30 14:00:00,109.27,109.31,109.13,109.2,36862.0,90.0647,90.0976,89.9493,90.007,36862.0
2020-11-30 14:10:00,109.2,109.44,109.17,109.39,66875.0,90.007,90.2048,89.9823,90.1636,66875.0
2020-11-30 14:20:00,109.42,109.49,109.15,109.2,31718.0,90.1883,90.246,89.9658,90.007,31718.0
2020-11-30 14:30:00,109.17,109.24,109.03,109.07,44900.0,89.9823,90.0399,89.8669,89.8998,44900.0
2020-11-30 14:40:00,109.06,109.19,109.04,109.04,30886.0,89.8916,89.9987,89.8751,89.8751,30886.0
2020-11-30 14:50:00,109.07,109.17,109.01,109.11,74002.0,89.8998,89.9823,89.8504,89.9328,74002.0
2020-11-30 15:00:00,109.12,109.44,109.08,109.19,57013.0,89.941,90.2048,89.9081,89.9987,57013.0
2020-11-30 15:10:00,109.19,109.21,108.95,109.15,67041.0,89.9987,90.0152,89.8009,89.9658,67041.0
2020-11-30 15:20:00,109.14,109.17,108.92,108.93,67351.0,89.9575,89.9823,89.7762,89.7844,67351.0
2020-11-30 15:30:00,108.94,109.0,108.82,108.9,161741.0,89.7927,89.8421,89.6938,89.7597,161741.0
2020-11-30 15:40:00,108.86,109.08,108.63,109.06,233836.0,89.7267,89.9081,89.5372,89.8916,233836.0
2020-11-30 15:50:00,109.05,109.13,108.57,108.8,502399.0,89.8833,89.9493,89.4877,89.6773,502399.0
2020-12-01 09:30:00,108.78,109.49,107.6,107.98,313622.0,89.6608,90.246,88.6882,89.0014,313622.0
2020-12-01 09:40:00,107.98,108.74,107.78,108.2,124522.0,89.0014,89.6278,88.8366,89.1827,124522.0
2020-12-01 09:50:00,108.19,108.83,107.94,108.31,115687.0,89.1745,89.702,88.9684,89.2734,115687.0
2020-12-01 10:00:00,108.3,108.7,107.99,108.53,179665.0,89.2652,89.5949,89.0096,89.4547,179665.0
2020-12-01 10:10:00,108.53,108.89,108.27,108.47,126663.0,89.4547,89.7515,89.2404,89.4053,126663.0
2020-12-01 10:20:00,108.45,108.45,107.64,107.8,199078.0,89.3888,89.3888,88.7212,88.853,199078.0
2020-12-01 10:30:00,107.78,107.94,107.45,107.6,173641.0,88.8366,88.9684,88.5646,88.6882,173641.0
2020-12-01 10:40:00,107.6,107.83,107.19,107.27,137614.0,88.6882,88.8778,88.3503,88.4162,137614.0
2020-12-01 10:50:00,107.28,107.66,107.15,107.59,143567.0,88.4244,88.7376,88.3173,88.68,143567.0
2020-12-01 11:00:00,107.59,107.63,107.31,107.37,96540.0,88.68,88.7129,88.4492,88.4986,96540.0
2020-12-01 11:10:00,107.4,107.63,107.28,107.45,116894.0,88.5233,88.7129,88.4244,88.5646,116894.0
2020-12-01 11:20:00,107.48,108.44,107.47,108.28,153554.0,88.5893,89.3806,88.581,89.2487,153554.0
2020-12-01 11:30:00,108.32,109.0,108.3,108.98,193339.0,89.2816,89.8421,89.2652,89.8256,193339.0
2020-12-01 11:40:00,108.98,109.03,108.45,108.52,73445.0,89.8256,89.8669,89.3888,89.4465,73445.0
2020-12-01 11:50:00,108.5,108.68,108.41,108.56,39938.0,89.43,89.5784,89.3558,89.4795,39938.0
2020-12-01 12:00:00,108.52,108.56,108.03,108.08,72395.0,89.4465,89.4795,89.0426,89.0838,72395.0
2020-12-01 12:10:00,108.08,108.25,107.54,107.82,163540.0,89.0838,89.224,88.6387,88.8695,163540.0
2020-12-01 12:20:00,107.82,108.1,107.81,107.95,55954.0,88.8695,89.1003,88.8613,88.9767,55954.0
2020-12-01 12:30:00,107.95,108.08,107.67,107.96,40989.0,88.9767,89.0838,88.7459,88.9849,40989.0
2020-12-01 12:40:00,107.96,108.45,107.96,108.42,75644.0,88.9849,89.3888,88.9849,89.3641,75644.0
2020-12-01 12:50:00,108.43,108.48,108.23,108.28,72526.0,89.3723,89.4135,89.2075,89.2487,72526.0
2020-12-01 13:00:00,108.28,108.5,108.25,108.5,70873.0,89.2487,89.43,89.224,89.43,70873.0
2020-12-01 13:10:00,108.53,108.68,108.03,108.04,68263.0,89.4547,89.5784,89.0426,89.0509,68263.0
2020-12-01 13:20:00,108.03,108.11,107.82,108.02,117561.0,89.0426,89.1086,88.8695,89.0344,117561.0
2020-12-01 13:30:00,108.08,108.25,107.95,108.0,31542.0,89.0838,89.224,88.9767,89.0179,31542.0
2020-12-01 13:40:00,107.98,108.42,107.97,108.4,34433.0,89.0014,89.3641,88.9932,89.3476,34433.0
2020-12-01 13:50:00,108.4,108.43,108.16,108.22,40931.0,89.3476,89.3723,89.1498,89.1992,40931.0
2020-12-01 14:00:00,108.22,108.29,108.17,108.23,35963.0,89.1992,89.2569,89.158,89.2075,35963.0
2020-12-01 14:10:00,108.25,108.29,108.14,108.21,35578.0,89.224,89.2569,89.1333,89.191,35578.0
2020-12-01 14:20:00,108.19,108.31,108.13,108.17,26606.0,89.1745,89.2734,89.125,89.158,26606.0
2020-12-01 14:30:00,108.17,108.23,108.12,108.2,34518.0,89.158,89.2075,89.1168,89.1827,34518.0
2020-12-01 14:40:00,108.18,108.47,108.15,108.36,59831.0,89.1663,89.4053,89.1415,89.3146,59831.0
2020-12-01 14:50:00,108.37,108.43,108.02,108.05,52620.0,89.3229,89.3723,89.0344,89.0591,52620.0
2020-12-01 15:00:00,108.05,108.17,107.83,107.87,50769.0,89.0591,89.158,88.8778,88.9107,50769.0
2020-12-01 15:10:00,107.87,108.08,107.85,107.98,62676.0,88.9107,89.0838,88.8943,89.0014,62676.0
2020-12-01 15:20:00,107.97,108.22,107.97,108.19,48219.0,88.9932,89.1992,88.9932,89.1745,48219.0
2020-12-01 15:30:00,108.19,108.43,108.05,108.33,86830.0,89.1745,89.3723,89.0591,89.2899,86830.0
2020-12-01 15:40:00,108.31,108.65,107.77,108.61,131167.0,89.2734,89.5536,88.8283,89.5207,131167.0
2020-12-01 15:50:00,108.6,108.91,108.48,108.86,301090.0,89.5124,89.7679,89.4135,89.7267,301090.0
2020-12-02 09:30:00,108.03,108.46,107.2,107.53,171550.0,89.0426,89.397,88.3585,88.6305,171550.0
2020-12-02 09:40:00,107.53,108.15,107.22,108.04,154287.0,88.6305,89.1415,88.375,89.0509,154287.0
2020-12-02 09:50:00,108.04,108.64,107.87,108.61,85388.0,89.0509,89.5454,88.9107,89.5207,85388.0
2020-12-02 10:00:00,108.58,108.69,108.21,108.59,38012.0,89.496,89.5866,89.191,89.5042,38012.0
2020-12-02 10:10:00,108.52,108.64,108.26,108.44,52122.0,89.4465,89.5454,89.2322,89.3806,52122.0
2020-12-02 10:20:00,108.45,108.54,108.26,108.39,31129.0,89.3888,89.463,89.2322,89.3393,31129.0
2020-12-02 10:30:00,108.34,109.25,108.24,109.2,114074.0,89.2981,90.0482,89.2157,90.007,114074.0
2020-12-02 10:40:00,109.2,109.37,109.01,109.18,132062.0,90.007,90.1471,89.8504,89.9905,132062.0
2020-12-02 10:50:00,109.18,109.47,108.88,108.98,128953.0,89.9905,90.2295,89.7432,89.8256,128953.0
2020-12-02 11:00:00,108.98,109.16,108.84,108.96,39310.0,89.8256,89.974,89.7103,89.8092,39310.0
2020-12-02 11:10:00,108.89,108.89,108.4,108.45,45546.0,89.7515,89.7515,89.3476,89.3888,45546.0
2020-12-02 11:20:00,108.46,108.73,108.3,108.58,66963.0,89.397,89.6196,89.2652,89.496,66963.0
2020-12-02 11:30:00,108.59,108.69,108.4,108.42,67134.0,89.5042,89.5866,89.3476,89.3641,67134.0
2020-12-02 11:40:00,108.43,108.7,108.21,108.64,38549.0,89.3723,89.5949,89.191,89.5454,38549.0
2020-12-02 11:50:00,108.61,108.71,108.35,108.45,50263.0,89.5207,89.6031,89.3064,89.3888,50263.0
2020-12-02 12:00:00,108.43,108.64,108.4,108.6,20210.0,89.3723,89.5454,89.3476,89.5124,20210.0
2020-12-02 12:10:00,108.58,108.66,108.4,108.52,19918.0,89.496,89.5619,89.3476,89.4465,19918.0
2020-12-02 12:20:00,108.49,108.52,108.05,108.27,52515.0,89.4218,89.4465,89.0591,89.2404,52515.0
2020-12-02 12:30:00,108.27,108.27,107.95,108.05,47520.0,89.2404,89.2404,88.9767,89.0591,47520.0
2020-12-02 12:40:00,108.08,108.44,108.05,108.23,71282.0,89.0838,89.3806,89.0591,89.2075,71282.0
2020-12-02 12:50:00,108.28,108.33,107.96,108.06,37987.0,89.2487,89.2899,88.9849,89.0673,37987.0
2020-12-02 13:00:00,108.07,108.18,107.96,108.02,17001.0,89.0756,89.1663,88.9849,89.0344,17001.0
2020-12-02 13:10:00,108.02,108.19,108.0,108.06,30275.0,89.0344,89.1745,89.0179,89.0673,30275.0
2020-12-02 13:20:00,108.04,108.08,107.72,107.82,46189.0,89.0509,89.0838,88.7871,88.8695,46189.0
2020-12-02 13:30:00,107.87,107.99,107.73,107.77,28446.0,88.9107,89.0096,88.7953,88.8283,28446.0
2020-12-02 13:40:00,107.78,107.93,107.62,107.8,32577.0,88.8366,88.9602,88.7047,88.853,32577.0
2020-12-02 13:50:00,107.83,108.07,107.81,107.92,24349.0,88.8778,89.0756,88.8613,88.952,24349.0
2020-12-02 14:00:00,107.95,107.96,107.44,107.56,44342.0,88.9767,88.9849,88.5563,88.6552,44342.0
2020-12-02 14:10:00,107.62,107.65,107.44,107.63,45586.0,88.7047,88.7294,88.5563,88.7129,45586.0
2020-12-02 14:20:00,107.63,107.75,107.48,107.6,48868.0,88.7129,88.8118,88.5893,88.6882,48868.0
2020-12-02 14:30:00,107.59,107.91,107.54,107.73,58077.0,88.68,88.9437,88.6387,88.7953,58077.0
2020-12-02 14:40:00,107.73,107.88,107.67,107.73,41627.0,88.7953,88.919,88.7459,88.7953,41627.0
2020-12-02 14:50:00,107.7,107.79,107.58,107.66,37458.0,88.7706,88.8448,88.6717,88.7376,37458.0
2020-12-02 15:00:00,107.68,107.88,107.6,107.72,39435.0,88.7541,88.919,88.6882,88.7871,39435.0
2020-12-02 15:10:00,107.73,107.89,107.72,107.84,44224.0,88.7953,88.9272,88.7871,88.886,44224.0
2020-12-02 15:20:00,107.89,107.91,107.62,107.72,41772.0,88.9272,88.9437,88.7047,88.7871,41772.0
2020-12-02 15:30:00,107.75,107.87,107.62,107.67,61260.0,88.8118,88.9107,88.7047,88.7459,61260.0
2020-12-02 15:40:00,107.68,107.78,107.55,107.62,74514.0,88.7541,88.8366,88.647,88.7047,74514.0
2020-12-02 15:50:00,107.63,107.83,107.44,107.49,235832.0,88.7129,88.8778,88.5563,88.5975,235832.0
2020-12-03 09:30:00,107.0,107.44,106.06,106.59,199059.0,88.1937,88.5563,87.4189,87.8557,199059.0
2020-12-03 09:40:00,106.59,106.6,105.9,106.2,97942.0,87.8557,87.864,87.287,87.5343,97942.0
2020-12-03 09:50:00,106.2,106.2,105.71,105.83,128500.0,87.5343,87.5343,87.1304,87.2293,128500.0
2020-12-03 10:00:00,105.79,106.06,105.78,105.95,80212.0,87.1963,87.4189,87.1881,87.3282,80212.0
2020-12-03 10:10:00,105.95,106.26,105.83,106.26,60702.0,87.3282,87.5837,87.2293,87.5837,60702.0
2020-12-03 10:20:00,106.28,106.72,106.22,106.45,81269.0,87.6002,87.9629,87.5507,87.7403,81269.0
2020-12-03 10:30:00,106.43,106.53,106.04,106.1,57024.0,87.7238,87.8063,87.4024,87.4518,57024.0
2020-12-03 10:40:00,106.12,106.2,105.91,106.02,82921.0,87.4683,87.5343,87.2952,87.3859,82921.0
2020-12-03 10:50:00,106.02,106.3,105.99,106.1,78004.0,87.3859,87.6167,87.3612,87.4518,78004.0
2020-12-03 11:00:00,106.12,106.28,106.03,106.03,42097.0,87.4683,87.6002,87.3941,87.3941,42097.0
2020-12-03 11:10:00,106.05,106.17,105.93,106.09,35411.0,87.4106,87.5095,87.3117,87.4436,35411.0
2020-12-03 11:20:00,106.09,106.37,106.08,106.35,40746.0,87.4436,87.6744,87.4354,87.6579,40746.0
2020-12-03 11:30:00,106.35,106.72,106.28,106.66,61010.0,87.6579,87.9629,87.6002,87.9134,61010.0
2020-12-03 11:40:00,106.68,106.77,106.42,106.42,55849.0,87.9299,88.0041,87.7156,87.7156,55849.0
2020-12-03 11:50:00,106.42,106.56,106.2,106.55,39139.0,87.7156,87.831,87.5343,87.8227,39139.0
2020-12-03 12:00:00,106.56,106.63,106.15,106.18,47842.0,87.831,87.8887,87.493,87.5178,47842.0
2020-12-03 12:10:00,106.2,106.27,106.08,106.2,33771.0,87.5343,87.592,87.4354,87.5343,33771.0
2020-12-03 12:20:00,106.14,106.18,106.01,106.07,45763.0,87.4848,87.5178,87.3777,87.4271,45763.0
2020-12-03 12:30:00,106.06,106.17,105.99,106.07,84946.0,87.4189,87.5095,87.3612,87.4271,84946.0
2020-12-03 12:40:00,106.07,106.08,105.94,106.04,82180.0,87.4271,87.4354,87.32,87.4024,82180.0
2020-12-03 12:50:00,106.04,106.5,105.95,106.33,296933.0,87.4024,87.7815,87.3282,87.6414,296933.0
2020-12-03 13:00:00,106.34,106.37,106.0,106.11,189701.0,87.6497,87.6744,87.3694,87.4601,189701.0
2020-12-03 13:10:00,106.1,106.19,106.02,106.17,53336.0,87.4518,87.526,87.3859,87.5095,53336.0
2020-12-03 13:20:00,106.18,106.3,106.16,106.27,57709.0,87.5178,87.6167,87.5013,87.592,57709.0
2020-12-03 13:30:00,106.29,106.31,105.99,106.09,50546.0,87.6084,87.6249,87.3612,87.4436,50546.0
2020-12-03 13:40:00,106.1,106.16,106.04,106.13,34933.0,87.4518,87.5013,87.4024,87.4766,34933.0
2020-12-03 13:50:00,106.11,106.12,106.02,106.1,42438.0,87.4601,87.4683,87.3859,87.4518,42438.0
2020-12-03 14:00:00,106.09,106.39,105.94,106.03,141298.0,87.4436,87.6909,87.32,87.3941,141298.0
2020-12-03 14:10:00,106.03,106.21,106.0,106.15,50801.0,87.3941,87.5425,87.3694,87.493,50801.0
2020-12-03 14:20:00,106.17,106.24,106.07,106.14,51234.0,87.5095,87.5672,87.4271,87.4848,51234.0
2020-12-03 14:30:00,106.1,106.45,106.1,106.32,50871.0,87.4518,87.7403,87.4518,87.6332,50871.0
2020-12-03 14:40:00,106.3,106.34,106.15,106.18,40717.0,87.6167,87.6497,87.493,87.5178,40717.0
2020-12-03 14:50:00,106.19,106.33,106.12,106.19,70103.0,87.526,87.6414,87.4683,87.526,70103.0
2020-12-03 15:00:00,106.21,106.25,105.98,106.06,102893.0,87.5425,87.5755,87.3529,87.4189,102893.0
2020-12-03 15:10:00,106.06,106.27,106.04,106.24,83587.0,87.4189,87.592,87.4024,87.5672,83587.0
2020-12-03 15:20:00,106.24,106.57,106.19,106.36,86649.0,87.5672,87.8392,87.526,87.6661,86649.0
2020-12-03 15:30:00,106.34,106.6,106.33,106.4,71228.0,87.6497,87.864,87.6414,87.6991,71228.0
2020-12-03 15:40:00,106.39,106.62,106.07,106.59,142277.0,87.6909,87.8804,87.4271,87.8557,142277.0
2020-12-03 15:50:00,106.55,106.58,106.11,106.53,424342.0,87.8227,87.8475,87.4601,87.8063,424342.0
2020-12-04 09:30:00,106.56,106.62,105.54,105.62,158276.0,87.831,87.8804,86.9903,87.0562,158276.0
2020-12-04 09:40:00,105.55,105.81,105.46,105.7,124102.0,86.9985,87.2128,86.9243,87.1221,124102.0
2020-12-04 09:50:00,105.7,105.77,105.37,105.66,71232.0,87.1221,87.1798,86.8501,87.0892,71232.0
2020-12-04 10:00:00,105.62,105.93,105.51,105.92,53058.0,87.0562,87.3117,86.9655,87.3035,53058.0
2020-12-04 10:10:00,105.88,106.04,105.51,105.95,96779.0,87.2705,87.4024,86.9655,87.3282,96779.0
2020-12-04 10:20:00,105.99,106.49,105.95,106.45,86124.0,87.3612,87.7733,87.3282,87.7403,86124.0
2020-12-04 10:30:00,106.47,106.48,106.15,106.21,42615.0,87.7568,87.765,87.493,87.5425,42615.0
2020-12-04 10:40:00,106.22,106.39,105.91,105.92,49422.0,87.5507,87.6909,87.2952,87.3035,49422.0
2020-12-04 10:50:00,105.93,105.98,105.59,105.64,59261.0,87.3117,87.3529,87.0315,87.0727,59261.0
2020-12-04 11:00:00,105.66,105.84,105.55,105.57,110520.0,87.0892,87.2375,86.9985,87.015,110520.0
2020-12-04 11:10:00,105.61,105.67,104.86,104.86,121722.0,87.048,87.0974,86.4298,86.4298,121722.0
2020-12-04 11:20:00,104.9,105.22,104.86,105.07,93736.0,86.4627,86.7265,86.4298,86.6029,93736.0
2020-12-04 11:30:00,105.07,105.13,104.85,104.92,79200.0,86.6029,86.6523,86.4215,86.4792,79200.0
2020-12-04 11:40:00,104.92,105.25,104.91,105.08,51037.0,86.4792,86.7512,86.471,86.6111,51037.0
2020-12-04 11:50:00,105.12,105.25,105.02,105.09,57326.0,86.6441,86.7512,86.5617,86.6194,57326.0
2020-12-04 12:00:00,105.06,105.26,104.96,105.24,60290.0,86.5946,86.7595,86.5122,86.743,60290.0
2020-12-04 12:10:00,105.26,105.61,105.25,105.61,68472.0,86.7595,87.048,86.7512,87.048,68472.0
2020-12-04 12:20:00,105.63,105.84,105.56,105.67,33137.0,87.0644,87.2375,87.0067,87.0974,33137.0
2020-12-04 12:30:00,105.68,105.85,105.67,105.84,25502.0,87.1057,87.2458,87.0974,87.2375,25502.0
2020-12-04 12:40:00,105.85,106.02,105.77,105.89,31592.0,87.2458,87.3859,87.1798,87.2787,31592.0
2020-12-04 12:50:00,105.89,106.0,105.81,105.97,31507.0,87.2787,87.3694,87.2128,87.3447,31507.0
2020-12-04 13:00:00,105.96,105.99,105.82,105.9,37683.0,87.3364,87.3612,87.221,87.287,37683.0
2020-12-04 13:10:00,105.9,105.99,105.76,105.93,54276.0,87.287,87.3612,87.1716,87.3117,54276.0
2020-12-04 13:20:00,105.93,105.96,105.86,105.89,21894.0,87.3117,87.3364,87.254,87.2787,21894.0
2020-12-04 13:30:00,105.89,106.02,105.82,105.98,18693.0,87.2787,87.3859,87.221,87.3529,18693.0
2020-12-04 13:40:00,105.98,106.05,105.77,105.82,30992.0,87.3529,87.4106,87.1798,87.221,30992.0
2020-12-04 13:50:00,105.82,105.87,105.63,105.65,24741.0,87.221,87.2623,87.0644,87.0809,24741.0
2020-12-04 14:00:00,105.66,105.88,105.65,105.79,37333.0,87.0892,87.2705,87.0809,87.1963,37333.0
2020-12-04 14:10:00,105.77,105.82,105.71,105.79,27656.0,87.1798,87.221,87.1304,87.1963,27656.0
2020-12-04 14:20:00,105.79,105.85,105.38,105.45,31173.0,87.1963,87.2458,86.8584,86.9161,31173.0
2020-12-04 14:30:00,105.47,105.54,105.22,105.22,39448.0,86.9326,86.9903,86.7265,86.7265,39448.0
2020-12-04 14:40:00,105.23,105.41,105.2,105.33,54956.0,86.7347,86.8831,86.71,86.8172,54956.0
2020-12-04 14:50:00,105.33,105.59,105.29,105.53,56860.0,86.8172,87.0315,86.7842,86.982,56860.0
2020-12-04 15:00:00,105.53,105.62,105.47,105.59,33843.0,86.982,87.0562,86.9326,87.0315,33843.0
2020-12-04 15:10:00,105.57,105.6,105.42,105.54,28165.0,87.015,87.0397,86.8914,86.9903,28165.0
2020-12-04 15:20:00,105.55,105.56,105.4,105.46,42001.0,86.9985,87.0067,86.8749,86.9243,42001.0
2020-12-04 15:30:00,105.48,105.56,105.35,105.35,64968.0,86.9408,87.0067,86.8337,86.8337,64968.0
2020-12-04 15:40:00,105.35,105.55,105.3,105.37,98479.0,86.8337,86.9985,86.7924,86.8501,98479.0
2020-12-04 15:50:00,105.38,105.63,105.24,105.51,287773.0,86.8584,87.0644,86.743,86.9655,287773.0
2020-12-07 09:30:00,105.55,105.55,105.55,105.55,0.0,86.9985,86.9985,86.9985,86.9985,0.0
2020-12-07 09:40:00,105.66,105.66,104.05,104.14,190700.0,87.0892,87.0892,85.7621,85.8363,190700.0
2020-12-07 09:50:00,104.09,104.96,104.09,104.77,110458.0,85.7951,86.5122,85.7951,86.3556,110458.0
2020-12-07 10:00:00,104.72,104.77,103.61,103.72,185946.0,86.3144,86.3556,85.3995,85.4901,185946.0
2020-12-07 10:10:00,103.73,103.81,103.15,103.18,184640.0,85.4984,85.5643,85.0203,85.0451,184640.0
2020-12-07 10:20:00,103.19,103.82,103.15,103.35,121230.0,85.0533,85.5726,85.0203,85.1852,121230.0
2020-12-07 10:30:00,103.41,103.73,103.22,103.27,63733.0,85.2346,85.4984,85.078,85.1192,63733.0
2020-12-07 10:40:00,103.25,103.28,102.92,102.95,155812.0,85.1028,85.1275,84.8308,84.8555,155812.0
2020-12-07 10:50:00,102.95,103.11,102.67,102.82,163847.0,84.8555,84.9874,84.6247,84.7483,163847.0
2020-12-07 11:00:00,102.8,102.94,102.53,102.64,135828.0,84.7318,84.8472,84.5093,84.6,135828.0
2020-12-07 11:10:00,102.64,102.75,102.31,102.36,146028.0,84.6,84.6906,84.328,84.3692,146028.0
2020-12-07 11:20:00,102.37,102.43,102.19,102.34,145532.0,84.3774,84.4269,84.2291,84.3527,145532.0
2020-12-07 11:30:00,102.35,102.44,102.07,102.21,104710.0,84.3609,84.4351,84.1301,84.2455,104710.0
2020-12-07 11:40:00,102.23,102.51,102.1,102.5,70028.0,84.262,84.4928,84.1549,84.4846,70028.0
2020-12-07 11:50:00,102.48,102.7,102.27,102.39,89970.0,84.4681,84.6494,84.295,84.3939,89970.0
2020-12-07 12:00:00,102.38,102.42,102.15,102.37,49089.0,84.3857,84.4186,84.1961,84.3774,49089.0
2020-12-07 12:10:00,102.37,102.47,102.24,102.4,55955.0,84.3774,84.4598,84.2703,84.4021,55955.0
2020-12-07 12:20:00,102.37,102.37,102.09,102.1,49604.0,84.3774,84.3774,84.1466,84.1549,49604.0
2020-12-07 12:30:00,102.1,102.18,101.95,102.07,121053.0,84.1549,84.2208,84.0312,84.1301,121053.0
2020-12-07 12:40:00,102.1,102.1,101.85,102.02,74995.0,84.1549,84.1549,83.9488,84.0889,74995.0
2020-12-07 12:50:00,102.02,102.28,101.81,101.92,89827.0,84.0889,84.3032,83.9158,84.0065,89827.0
2020-12-07 13:00:00,101.92,102.0,101.72,102.0,106009.0,84.0065,84.0725,83.8417,84.0725,106009.0
2020-12-07 13:10:00,101.99,102.42,101.99,102.14,117372.0,84.0642,84.4186,84.0642,84.1878,117372.0
2020-12-07 13:20:00,102.13,102.18,101.73,101.74,96888.0,84.1796,84.2208,83.8499,83.8582,96888.0
2020-12-07 13:30:00,101.73,102.07,101.72,101.94,84700.0,83.8499,84.1301,83.8417,84.023,84700.0
2020-12-07 13:40:00,101.94,101.94,101.57,101.79,68596.0,84.023,84.023,83.718,83.8994,68596.0
2020-12-07 13:50:00,101.79,101.91,101.62,101.71,80334.0,83.8994,83.9983,83.7592,83.8334,80334.0
2020-12-07 14:00:00,101.68,102.09,101.45,102.09,78339.0,83.8087,84.1466,83.6191,84.1466,78339.0
2020-12-07 14:10:00,102.08,102.17,101.96,101.97,55688.0,84.1384,84.2126,84.0395,84.0477,55688.0
2020-12-07 14:20:00,101.98,101.99,101.82,101.85,63453.0,84.056,84.0642,83.9241,83.9488,63453.0
2020-12-07 14:30:00,101.85,102.11,101.82,101.96,66383.0,83.9488,84.1631,83.9241,84.0395,66383.0
2020-12-07 14:40:00,101.96,102.11,101.86,102.07,39129.0,84.0395,84.1631,83.9571,84.1301,39129.0
2020-12-07 14:50:00,102.04,102.23,102.02,102.07,42841.0,84.1054,84.262,84.0889,84.1301,42841.0
2020-12-07 15:00:00,102.1,102.41,102.04,102.29,83195.0,84.1549,84.4104,84.1054,84.3115,83195.0
2020-12-07 15:10:00,102.33,102.65,102.3,102.57,77945.0,84.3445,84.6082,84.3197,84.5423,77945.0
2020-12-07 15:20:00,102.57,102.82,102.55,102.73,105241.0,84.5423,84.7483,84.5258,84.6741,105241.0
2020-12-07 15:30:00,102.75,102.94,102.66,102.83,111935.0,84.6906,84.8472,84.6165,84.7566,111935.0
2020-12-07 15:40:00,102.83,102.94,102.63,102.7,121240.0,84.7566,84.8472,84.5917,84.6494,121240.0
2020-12-07 15:50:00,102.7,102.81,102.59,102.72,278120.0,84.6494,84.7401,84.5588,84.6659,278120.0
2020-12-08 09:30:00,102.2,103.45,102.2,103.45,192563.0,84.2373,85.2676,84.2373,85.2676,192563.0
2020-12-08 09:40:00,103.4,103.52,102.81,102.95,94526.0,85.2264,85.3253,84.7401,84.8555,94526.0
2020-12-08 09:50:00,102.93,103.07,102.68,102.82,52473.0,84.839,84.9544,84.6329,84.7483,52473.0
2020-12-08 10:00:00,102.83,102.86,102.39,102.76,73421.0,84.7566,84.7813,84.3939,84.6989,73421.0
2020-12-08 10:10:00,102.78,102.88,102.27,102.31,45443.0,84.7154,84.7978,84.295,84.328,45443.0
2020-12-08 10:20:00,102.28,102.33,102.13,102.27,86123.0,84.3032,84.3445,84.1796,84.295,86123.0
2020-12-08 10:30:00,102.28,102.7,102.18,102.56,104036.0,84.3032,84.6494,84.2208,84.534,104036.0
2020-12-08 10:40:00,102.56,102.58,102.12,102.14,59529.0,84.534,84.5505,84.1714,84.1878,59529.0
2020-12-08 10:50:00,102.11,102.25,102.02,102.19,48491.0,84.1631,84.2785,84.0889,84.2291,48491.0
2020-12-08 11:00:00,102.22,102.44,102.12,102.17,70218.0,84.2538,84.4351,84.1714,84.2126,70218.0
2020-12-08 11:10:00,102.19,102.4,102.09,102.21,33788.0,84.2291,84.4021,84.1466,84.2455,33788.0
2020-12-08 11:20:00,102.23,102.42,102.23,102.41,35045.0,84.262,84.4186,84.262,84.4104,35045.0
2020-12-08 11:30:00,102.38,102.61,102.25,102.31,47008.0,84.3857,84.5752,84.2785,84.328,47008.0
2020-12-08 11:40:00,102.33,102.95,102.31,102.87,80783.0,84.3445,84.8555,84.328,84.7895,80783.0
2020-12-08 11:50:00,102.9,103.15,102.9,102.93,43496.0,84.8143,85.0203,84.8143,84.839,43496.0
2020-12-08 12:00:00,102.93,103.05,102.83,102.88,34306.0,84.839,84.9379,84.7566,84.7978,34306.0
2020-12-08 12:10:00,102.85,102.89,102.53,102.53,37951.0,84.7731,84.806,84.5093,84.5093,37951.0
2020-12-08 12:20:00,102.53,102.58,102.36,102.56,43347.0,84.5093,84.5505,84.3692,84.534,43347.0
2020-12-08 12:30:00,102.58,102.59,102.39,102.44,66964.0,84.5505,84.5588,84.3939,84.4351,66964.0
2020-12-08 12:40:00,102.47,102.73,102.44,102.57,52339.0,84.4598,84.6741,84.4351,84.5423,52339.0
2020-12-08 12:50:00,102.61,102.82,102.55,102.82,94215.0,84.5752,84.7483,84.5258,84.7483,94215.0
2020-12-08 13:00:00,102.79,102.83,102.43,102.48,40946.0,84.7236,84.7566,84.4269,84.4681,40946.0
2020-12-08 13:10:00,102.49,102.7,102.46,102.68,32878.0,84.4763,84.6494,84.4516,84.6329,32878.0
2020-12-08 13:20:00,102.67,102.8,102.66,102.77,15168.0,84.6247,84.7318,84.6165,84.7071,15168.0
2020-12-08 13:30:00,102.77,102.97,102.77,102.93,17355.0,84.7071,84.872,84.7071,84.839,17355.0
2020-12-08 13:40:00,102.92,103.23,102.92,103.16,31082.0,84.8308,85.0863,84.8308,85.0286,31082.0
2020-12-08 13:50:00,103.16,103.16,102.94,102.98,37569.0,85.0286,85.0286,84.8472,84.8802,37569.0
2020-12-08 14:00:00,102.99,103.07,102.9,103.01,36053.0,84.8885,84.9544,84.8143,84.9049,36053.0
2020-12-08 14:10:00,103.03,103.05,102.86,102.92,23431.0,84.9214,84.9379,84.7813,84.8308,23431.0
2020-12-08 14:20:00,102.93,103.02,102.91,102.97,21140.0,84.839,84.9132,84.8225,84.872,21140.0
2020-12-08 14:30:00,102.96,102.96,102.77,102.81,22441.0,84.8637,84.8637,84.7071,84.7401,22441.0
2020-12-08 14:40:00,102.82,102.87,102.64,102.71,23838.0,84.7483,84.7895,84.6,84.6577,23838.0
2020-12-08 14:50:00,102.69,102.7,102.57,102.58,24302.0,84.6412,84.6494,84.5423,84.5505,24302.0
2020-12-08 15:00:00,102.61,102.68,102.51,102.55,22645.0,84.5752,84.6329,84.4928,84.5258,22645.0
2020-12-08 15:10:00,102.6,102.66,102.46,102.6,33148.0,84.567,84.6165,84.4516,84.567,33148.0
2020-12-08 15:20:00,102.59,102.81,102.55,102.76,37194.0,84.5588,84.7401,84.5258,84.6989,37194.0
2020-12-08 15:30:00,102.75,102.94,102.72,102.8,53842.0,84.6906,84.8472,84.6659,84.7318,53842.0
2020-12-08 15:40:00,102.81,102.96,102.73,102.85,63198.0,84.7401,84.8637,84.6741,84.7731,63198.0
2020-12-08 15:50:00,102.84,103.04,102.84,103.01,212197.0,84.7648,84.9297,84.7648,84.9049,212197.0
2020-12-09 09:30:00,103.07,103.61,102.59,103.56,177175.0,84.9544,85.3995,84.5588,85.3583,177175.0
2020-12-09 09:40:00,103.54,103.87,103.32,103.38,121755.0,85.3418,85.6138,85.1604,85.2099,121755.0
2020-12-09 09:50:00,103.38,103.83,103.15,103.71,89611.0,85.2099,85.5808,85.0203,85.4819,89611.0
2020-12-09 10:00:00,103.68,103.82,103.19,103.24,95225.0,85.4572,85.5726,85.0533,85.0945,95225.0
2020-12-09 10:10:00,103.27,103.35,102.97,103.2,60976.0,85.1192,85.1852,84.872,85.0615,60976.0
2020-12-09 10:20:00,103.22,103.31,103.11,103.24,78377.0,85.078,85.1522,84.9874,85.0945,78377.0
2020-12-09 10:30:00,103.2,103.77,103.15,103.53,67869.0,85.0615,85.5314,85.0203,85.3335,67869.0
2020-12-09 10:40:00,103.53,103.53,103.34,103.45,38648.0,85.3335,85.3335,85.1769,85.2676,38648.0
2020-12-09 10:50:00,103.44,103.65,103.38,103.63,45270.0,85.2594,85.4324,85.2099,85.416,45270.0
2020-12-09 11:00:00,103.61,104.03,103.6,104.0,74523.0,85.3995,85.7457,85.3912,85.7209,74523.0
2020-12-09 11:10:00,104.03,104.13,103.65,103.68,48448.0,85.7457,85.8281,85.4324,85.4572,48448.0
2020-12-09 11:20:00,103.65,103.75,103.58,103.6,30719.0,85.4324,85.5149,85.3748,85.3912,30719.0
2020-12-09 11:30:00,103.61,103.62,103.36,103.44,38889.0,85.3995,85.4077,85.1934,85.2594,38889.0
2020-12-09 11:40:00,103.43,103.64,103.26,103.54,44822.0,85.2511,85.4242,85.111,85.3418,44822.0
2020-12-09 11:50:00,103.53,103.54,103.37,103.48,23811.0,85.3335,85.3418,85.2017,85.2923,23811.0
2020-12-09 12:00:00,103.43,103.58,103.34,103.56,39820.0,85.2511,85.3748,85.1769,85.3583,39820.0
2020-12-09 12:10:00,103.53,103.94,103.47,103.92,166039.0,85.3335,85.6715,85.2841,85.655,166039.0
2020-12-09 12:20:00,103.91,104.99,103.89,104.64,514716.0,85.6468,86.5369,85.6303,86.2484,514716.0
2020-12-09 12:30:00,104.6,104.72,104.23,104.34,84950.0,86.2155,86.3144,85.9105,86.0012,84950.0
2020-12-09 12:40:00,104.32,104.4,103.95,104.01,71113.0,85.9847,86.0506,85.6797,85.7292,71113.0
2020-12-09 12:50:00,104.02,104.27,103.93,104.26,47718.0,85.7374,85.9435,85.6632,85.9352,47718.0
2020-12-09 13:00:00,104.24,104.42,104.05,104.42,49703.0,85.9187,86.0671,85.7621,86.0671,49703.0
2020-12-09 13:10:00,104.39,104.5,104.33,104.45,45330.0,86.0424,86.1331,85.9929,86.0918,45330.0
2020-12-09 13:20:00,104.47,104.58,104.17,104.2,53576.0,86.1083,86.199,85.8611,85.8858,53576.0
2020-12-09 13:30:00,104.16,104.18,103.79,103.88,57049.0,85.8528,85.8693,85.5478,85.622,57049.0
2020-12-09 13:40:00,103.92,104.07,103.79,104.05,46981.0,85.655,85.7786,85.5478,85.7621,46981.0
2020-12-09 13:50:00,104.04,104.04,103.43,103.45,44282.0,85.7539,85.7539,85.2511,85.2676,44282.0
2020-12-09 14:00:00,103.46,103.66,103.38,103.66,40991.0,85.2758,85.4407,85.2099,85.4407,40991.0
2020-12-09 14:10:00,103.66,103.81,103.62,103.7,32107.0,85.4407,85.5643,85.4077,85.4737,32107.0
2020-12-09 14:20:00,103.66,103.95,103.65,103.93,24271.0,85.4407,85.6797,85.4324,85.6632,24271.0
2020-12-09 14:30:00,103.93,103.97,103.74,103.83,36226.0,85.6632,85.6962,85.5066,85.5808,36226.0
2020-12-09 14:40:00,103.85,103.9,103.55,103.82,32492.0,85.5973,85.6385,85.35,85.5726,32492.0
2020-12-09 14:50:00,103.79,103.99,103.75,103.94,28352.0,85.5478,85.7127,85.5149,85.6715,28352.0
2020-12-09 15:00:00,103.94,104.37,103.77,104.36,44522.0,85.6715,86.0259,85.5314,86.0177,44522.0
2020-12-09 15:10:00,104.36,104.46,104.23,104.44,92318.0,86.0177,86.1001,85.9105,86.0836,92318.0
2020-12-09 15:20:00,104.46,104.74,104.46,104.53,128217.0,86.1001,86.3309,86.1001,86.1578,128217.0
2020-12-09 15:30:00,104.53,104.69,104.4,104.68,88077.0,86.1578,86.2897,86.0506,86.2814,88077.0
2020-12-09 15:40:00,104.7,104.89,104.66,104.85,163545.0,86.2979,86.4545,86.2649,86.4215,163545.0
2020-12-09 15:50:00,104.87,105.15,104.72,104.76,388053.0,86.438,86.6688,86.3144,86.3474,388053.0
2020-12-10 09:30:00,101.75,102.41,99.6,100.2,630988.0,83.8664,84.4104,82.0943,82.5888,630988.0
2020-12-10 09:40:00,100.2,100.79,100.03,100.7,225394.0,82.5888,83.0751,82.4487,83.0009,225394.0
2020-12-10 09:50:00,100.73,101.5,100.62,101.1,203634.0,83.0257,83.6603,82.935,83.3306,203634.0
2020-12-10 10:00:00,101.08,101.3,100.69,101.27,130229.0,83.3142,83.4955,82.9927,83.4708,130229.0
2020-12-10 10:10:00,101.22,102.61,101.19,102.56,152336.0,83.4295,84.5752,83.4048,84.534,152336.0
2020-12-10 10:20:00,102.57,102.7,102.11,102.17,146692.0,84.5423,84.6494,84.1631,84.2126,146692.0
2020-12-10 10:30:00,102.21,102.24,101.79,102.24,82941.0,84.2455,84.2703,83.8994,84.2703,82941.0
2020-12-10 10:40:00,102.23,102.35,102.08,102.14,60323.0,84.262,84.3609,84.1384,84.1878,60323.0
2020-12-10 10:50:00,102.17,102.37,102.14,102.25,60098.0,84.2126,84.3774,84.1878,84.2785,60098.0
2020-12-10 11:00:00,102.21,102.3,101.75,101.78,65344.0,84.2455,84.3197,83.8664,83.8911,65344.0
2020-12-10 11:10:00,101.76,102.27,101.76,102.2,71053.0,83.8746,84.295,83.8746,84.2373,71053.0
2020-12-10 11:20:00,102.2,102.27,102.01,102.2,38974.0,84.2373,84.295,84.0807,84.2373,38974.0
2020-12-10 11:30:00,102.19,102.23,102.02,102.13,42181.0,84.2291,84.262,84.0889,84.1796,42181.0
2020-12-10 11:40:00,102.14,102.23,102.06,102.19,31375.0,84.1878,84.262,84.1219,84.2291,31375.0
2020-12-10 11:50:00,102.18,102.22,101.68,101.76,49461.0,84.2208,84.2538,83.8087,83.8746,49461.0
2020-12-10 12:00:00,101.76,102.1,101.7,102.09,36856.0,83.8746,84.1549,83.8252,84.1466,36856.0
2020-12-10 12:10:00,102.09,102.16,102.04,102.06,27303.0,84.1466,84.2043,84.1054,84.1219,27303.0
2020-12-10 12:20:00,102.07,102.18,101.91,102.11,47418.0,84.1301,84.2208,83.9983,84.1631,47418.0
2020-12-10 12:30:00,102.12,102.55,102.12,102.52,37545.0,84.1714,84.5258,84.1714,84.5011,37545.0
2020-12-10 12:40:00,102.52,102.62,102.3,102.35,36618.0,84.5011,84.5835,84.3197,84.3609,36618.0
2020-12-10 12:50:00,102.34,102.36,102.01,102.21,51028.0,84.3527,84.3692,84.0807,84.2455,51028.0
2020-12-10 13:00:00,102.25,102.63,102.22,102.6,33693.0,84.2785,84.5917,84.2538,84.567,33693.0
2020-12-10 13:10:00,102.6,102.71,102.56,102.62,44717.0,84.567,84.6577,84.534,84.5835,44717.0
2020-12-10 13:20:00,102.67,102.77,102.59,102.68,33396.0,84.6247,84.7071,84.5588,84.6329,33396.0
2020-12-10 13:30:00,102.68,102.7,102.37,102.56,37556.0,84.6329,84.6494,84.3774,84.534,37556.0
2020-12-10 13:40:00,102.53,102.78,102.53,102.59,27926.0,84.5093,84.7154,84.5093,84.5588,27926.0
2020-12-10 13:50:00,102.63,102.92,102.63,102.78,72769.0,84.5917,84.8308,84.5917,84.7154,72769.0
2020-12-10 14:00:00,102.79,102.79,102.5,102.56,38440.0,84.7236,84.7236,84.4846,84.534,38440.0
2020-12-10 14:10:00,102.57,102.75,102.47,102.57,40106.0,84.5423,84.6906,84.4598,84.5423,40106.0
2020-12-10 14:20:00,102.57,102.73,102.52,102.6,28841.0,84.5423,84.6741,84.5011,84.567,28841.0
2020-12-10 14:30:00,102.6,102.8,102.57,102.78,21898.0,84.567,84.7318,84.5423,84.7154,21898.0
2020-12-10 14:40:00,102.8,102.93,102.72,102.73,52423.0,84.7318,84.839,84.6659,84.6741,52423.0
2020-12-10 14:50:00,102.73,102.8,102.66,102.74,33065.0,84.6741,84.7318,84.6165,84.6824,33065.0
2020-12-10 15:00:00,102.71,102.85,102.66,102.84,31993.0,84.6577,84.7731,84.6165,84.7648,31993.0
2020-12-10 15:10:00,102.83,103.16,102.76,103.12,42819.0,84.7566,85.0286,84.6989,84.9956,42819.0
2020-12-10 15:20:00,103.09,103.38,103.05,103.18,60447.0,84.9709,85.2099,84.9379,85.0451,60447.0
2020-12-10 15:30:00,103.18,103.37,103.17,103.32,67987.0,85.0451,85.2017,85.0368,85.1604,67987.0
2020-12-10 15:40:00,103.31,103.38,103.21,103.26,78077.0,85.1522,85.2099,85.0698,85.111,78077.0
2020-12-10 15:50:00,103.27,103.41,103.02,103.02,230729.0,85.1192,85.2346,84.9132,84.9132,230729.0
2020-12-11 09:30:00,102.8,103.03,102.12,102.9,128805.0,84.7318,84.9214,84.1714,84.8143,128805.0
2020-12-11 09:40:00,102.97,102.97,102.26,102.31,45602.0,84.872,84.872,84.2868,84.328,45602.0
2020-12-11 09:50:00,102.26,102.41,102.06,102.23,42811.0,84.2868,84.4104,84.1219,84.262,42811.0
2020-12-11 10:00:00,102.16,102.43,102.15,102.23,35288.0,84.2043,84.4269,84.1961,84.262,35288.0
2020-12-11 10:10:00,102.25,102.47,102.15,102.27,36083.0,84.2785,84.4598,84.1961,84.295,36083.0
2020-12-11 10:20:00,102.26,102.29,101.91,101.93,65564.0,84.2868,84.3115,83.9983,84.0148,65564.0
2020-12-11 10:30:00,101.93,101.95,101.55,101.62,84214.0,84.0148,84.0312,83.7015,83.7592,84214.0
2020-12-11 10:40:00,101.6,101.66,101.17,101.19,77579.0,83.7428,83.7922,83.3883,83.4048,77579.0
2020-12-11 10:50:00,101.17,101.35,100.98,101.33,72290.0,83.3883,83.5367,83.2317,83.5202,72290.0
2020-12-11 11:00:00,101.33,101.4,100.9,101.04,49317.0,83.5202,83.5779,83.1658,83.2812,49317.0
2020-12-11 11:10:00,101.04,101.14,100.91,100.91,39586.0,83.2812,83.3636,83.174,83.174,39586.0
2020-12-11 11:20:00,100.91,100.95,100.31,100.38,129994.0,83.174,83.207,82.6795,82.7372,129994.0
2020-12-11 11:30:00,100.42,100.77,100.4,100.72,60083.0,82.7702,83.0586,82.7537,83.0174,60083.0
2020-12-11 11:40:00,100.73,100.85,100.27,100.58,73867.0,83.0257,83.1246,82.6465,82.902,73867.0
2020-12-11 11:50:00,100.56,100.73,100.45,100.5,45984.0,82.8855,83.0257,82.7949,82.8361,45984.0
2020-12-11 12:00:00,100.53,100.69,100.32,100.37,45899.0,82.8608,82.9927,82.6877,82.7289,45899.0
2020-12-11 12:10:00,100.41,100.68,100.2,100.5,57635.0,82.7619,82.9845,82.5888,82.8361,57635.0
2020-12-11 12:20:00,100.5,100.88,100.45,100.74,59485.0,82.8361,83.1493,82.7949,83.0339,59485.0
2020-12-11 12:30:00,100.73,100.82,100.41,100.5,57995.0,83.0257,83.0998,82.7619,82.8361,57995.0
2020-12-11 12:40:00,100.5,100.69,100.4,100.64,81897.0,82.8361,82.9927,82.7537,82.9515,81897.0
2020-12-11 12:50:00,100.64,100.75,100.55,100.62,57443.0,82.9515,83.0422,82.8773,82.935,57443.0
2020-12-11 13:00:00,100.64,100.66,100.41,100.43,44210.0,82.9515,82.968,82.7619,82.7784,44210.0
2020-12-11 13:10:00,100.43,100.71,100.32,100.58,82024.0,82.7784,83.0092,82.6877,82.902,82024.0
2020-12-11 13:20:00,100.58,100.65,100.43,100.59,68926.0,82.902,82.9597,82.7784,82.9103,68926.0
2020-12-11 13:30:00,100.59,100.84,100.56,100.73,83486.0,82.9103,83.1163,82.8855,83.0257,83486.0
2020-12-11 13:40:00,100.73,100.73,100.49,100.64,102122.0,83.0257,83.0257,82.8279,82.9515,102122.0
2020-12-11 13:50:00,100.65,100.83,100.53,100.59,63187.0,82.9597,83.1081,82.8608,82.9103,63187.0
2020-12-11 14:00:00,100.58,100.69,100.45,100.59,99854.0,82.902,82.9927,82.7949,82.9103,99854.0
2020-12-11 14:10:00,100.62,100.77,100.56,100.77,44579.0,82.935,83.0586,82.8855,83.0586,44579.0
2020-12-11 14:20:00,100.76,100.8,100.5,100.61,68798.0,83.0504,83.0834,82.8361,82.9268,68798.0
2020-12-11 14:30:00,100.63,101.13,100.63,101.04,96927.0,82.9432,83.3554,82.9432,83.2812,96927.0
2020-12-11 14:40:00,101.08,101.17,100.95,101.1,43132.0,83.3142,83.3883,83.207,83.3306,43132.0
2020-12-11 14:50:00,101.07,101.08,100.77,101.06,37234.0,83.3059,83.3142,83.0586,83.2977,37234.0
2020-12-11 15:00:00,101.06,101.06,100.9,100.95,30193.0,83.2977,83.2977,83.1658,83.207,30193.0
2020-12-11 15:10:00,100.96,101.23,100.9,101.22,55087.0,83.2152,83.4378,83.1658,83.4295,55087.0
2020-12-11 15:20:00,101.22,101.22,101.05,101.2,52295.0,83.4295,83.4295,83.2894,83.4131,52295.0
2020-12-11 15:30:00,101.21,101.3,101.09,101.13,72527.0,83.4213,83.4955,83.3224,83.3554,72527.0
2020-12-11 15:40:00,101.14,101.25,100.65,100.87,152285.0,83.3636,83.4543,82.9597,83.1411,152285.0
2020-12-11 15:50:00,100.88,101.0,100.59,100.59,385134.0,83.1493,83.2482,82.9103,82.9103,385134.0
2020-12-14 09:30:00,101.02,101.74,100.69,101.59,126719.0,83.7169,84.3135,83.4434,84.1892,126719.0
2020-12-14 09:40:00,101.63,101.64,101.08,101.39,64079.0,84.2224,84.2307,83.7666,84.0235,64079.0
2020-12-14 09:50:00,101.4,101.44,101.11,101.26,76314.0,84.0318,84.0649,83.7915,83.9158,76314.0
2020-12-14 10:00:00,101.32,101.43,101.13,101.14,93170.0,83.9655,84.0566,83.808,83.8163,93170.0
2020-12-14 10:10:00,101.15,101.17,100.77,101.04,73750.0,83.8246,83.8412,83.5097,83.7334,73750.0
2020-12-14 10:20:00,101.07,101.18,100.94,101.0,55524.0,83.7583,83.8495,83.6506,83.7003,55524.0
2020-12-14 10:30:00,100.99,101.03,100.48,100.48,67468.0,83.692,83.7252,83.2694,83.2694,67468.0
2020-12-14 10:40:00,100.51,100.86,100.34,100.61,47758.0,83.2942,83.5843,83.1533,83.3771,47758.0
2020-12-14 10:50:00,100.63,100.64,100.28,100.34,43162.0,83.3937,83.402,83.1036,83.1533,43162.0
2020-12-14 11:00:00,100.29,100.34,99.65,99.71,101596.0,83.1119,83.1533,82.5815,82.6312,101596.0
2020-12-14 11:10:00,99.73,99.93,99.67,99.79,73714.0,82.6478,82.8136,82.5981,82.6975,73714.0
2020-12-14 11:20:00,99.79,99.96,99.69,99.88,47882.0,82.6975,82.8384,82.6147,82.7721,47882.0
2020-12-14 11:30:00,99.87,100.61,99.76,100.61,96389.0,82.7638,83.3771,82.6727,83.3771,96389.0
2020-12-14 11:40:00,100.6,100.6,100.23,100.28,48246.0,83.3688,83.3688,83.0622,83.1036,48246.0
2020-12-14 11:50:00,100.29,100.52,100.26,100.49,33376.0,83.1119,83.3025,83.087,83.2776,33376.0
2020-12-14 12:00:00,100.45,100.74,100.36,100.69,48781.0,83.2445,83.4848,83.1699,83.4434,48781.0
2020-12-14 12:10:00,100.71,100.83,100.65,100.8,47958.0,83.46,83.5594,83.4102,83.5345,47958.0
2020-12-14 12:20:00,100.8,100.91,100.57,100.88,120260.0,83.5345,83.6257,83.3439,83.6008,120260.0
2020-12-14 12:30:00,100.9,100.9,100.75,100.78,35015.0,83.6174,83.6174,83.4931,83.518,35015.0
2020-12-14 12:40:00,100.78,101.08,100.7,100.94,43799.0,83.518,83.7666,83.4517,83.6506,43799.0
2020-12-14 12:50:00,100.93,100.95,100.72,100.77,28938.0,83.6423,83.6589,83.4683,83.5097,28938.0
2020-12-14 13:00:00,100.79,100.88,100.58,100.6,43005.0,83.5263,83.6008,83.3522,83.3688,43005.0
2020-12-14 13:10:00,100.62,100.75,100.59,100.7,31244.0,83.3854,83.4931,83.3605,83.4517,31244.0
2020-12-14 13:20:00,100.7,100.71,100.54,100.57,42519.0,83.4517,83.46,83.3191,83.3439,42519.0
2020-12-14 13:30:00,100.56,100.75,100.51,100.65,63317.0,83.3357,83.4931,83.2942,83.4102,63317.0
2020-12-14 13:40:00,100.63,100.82,100.63,100.75,46113.0,83.3937,83.5511,83.3937,83.4931,46113.0
2020-12-14 13:50:00,100.77,101.04,100.74,100.88,30965.0,83.5097,83.7334,83.4848,83.6008,30965.0
2020-12-14 14:00:00,100.89,101.02,100.75,100.76,23914.0,83.6091,83.7169,83.4931,83.5014,23914.0
2020-12-14 14:10:00,100.76,100.8,100.22,100.29,61852.0,83.5014,83.5345,83.0539,83.1119,61852.0
2020-12-14 14:20:00,100.31,100.34,100.0,100.14,82825.0,83.1285,83.1533,82.8716,82.9876,82825.0
2020-12-14 14:30:00,100.08,100.38,100.03,100.32,39930.0,82.9379,83.1865,82.8964,83.1368,39930.0
2020-12-14 14:40:00,100.28,100.64,100.26,100.62,27891.0,83.1036,83.402,83.087,83.3854,27891.0
2020-12-14 14:50:00,100.67,100.85,100.55,100.85,101402.0,83.4268,83.576,83.3274,83.576,101402.0
2020-12-14 15:00:00,100.83,100.94,100.7,100.85,38051.0,83.5594,83.6506,83.4517,83.576,38051.0
2020-12-14 15:10:00,100.86,101.17,100.85,101.16,33304.0,83.5843,83.8412,83.576,83.8329,33304.0
2020-12-14 15:20:00,101.18,101.61,101.18,101.55,89658.0,83.8495,84.2058,83.8495,84.1561,89658.0
2020-12-14 15:30:00,101.55,101.79,101.36,101.42,202156.0,84.1561,84.355,83.9986,84.0484,202156.0
2020-12-14 15:40:00,101.44,101.44,101.08,101.31,230094.0,84.0649,84.0649,83.7666,83.9572,230094.0
2020-12-14 15:50:00,101.31,101.43,101.09,101.27,258197.0,83.9572,84.0566,83.7749,83.924,258197.0
2020-12-15 09:30:00,101.6,102.86,101.6,102.7,134470.0,84.1975,85.2417,84.1975,85.1091,134470.0
2020-12-15 09:40:00,102.7,102.71,102.17,102.5,61951.0,85.1091,85.1174,84.6699,84.9434,61951.0
2020-12-15 09:50:00,102.5,102.65,101.92,101.98,51280.0,84.9434,85.0677,84.4627,84.5124,51280.0
2020-12-15 10:00:00,101.95,102.27,101.67,102.03,89809.0,84.4876,84.7528,84.2555,84.5539,89809.0
2020-12-15 10:10:00,102.04,102.63,101.97,102.63,85372.0,84.5622,85.0511,84.5041,85.0511,85372.0
2020-12-15 10:20:00,102.6,102.6,102.18,102.34,82319.0,85.0262,85.0262,84.6782,84.8108,82319.0
2020-12-15 10:30:00,102.39,102.45,101.92,101.92,27197.0,84.8522,84.9019,84.4627,84.4627,27197.0
2020-12-15 10:40:00,101.94,102.01,101.62,101.71,31900.0,84.4793,84.5373,84.2141,84.2887,31900.0
2020-12-15 10:50:00,101.71,101.8,101.55,101.6,40244.0,84.2887,84.3633,84.1561,84.1975,40244.0
2020-12-15 11:00:00,101.56,101.63,101.22,101.37,32051.0,84.1644,84.2224,83.8826,84.0069,32051.0
2020-12-15 11:10:00,101.37,101.6,101.2,101.37,36904.0,84.0069,84.1975,83.866,84.0069,36904.0
2020-12-15 11:20:00,101.38,101.49,101.31,101.39,46063.0,84.0152,84.1064,83.9572,84.0235,46063.0
2020-12-15 11:30:00,101.4,101.87,101.3,101.81,45252.0,84.0318,84.4213,83.9489,84.3716,45252.0
2020-12-15 11:40:00,101.87,101.95,101.76,101.82,37934.0,84.4213,84.4876,84.3301,84.3798,37934.0
2020-12-15 11:50:00,101.82,102.02,101.79,101.97,26653.0,84.3798,84.5456,84.355,84.5041,26653.0
2020-12-15 12:00:00,101.95,102.03,101.86,101.99,59527.0,84.4876,84.5539,84.413,84.5207,59527.0
2020-12-15 12:10:00,101.98,102.19,101.98,102.06,33434.0,84.5124,84.6865,84.5124,84.5787,33434.0
2020-12-15 12:20:00,102.06,102.09,101.87,102.03,34191.0,84.5787,84.6036,84.4213,84.5539,34191.0
2020-12-15 12:30:00,101.99,102.07,101.92,102.01,36861.0,84.5207,84.587,84.4627,84.5373,36861.0
2020-12-15 12:40:00,102.01,102.32,101.99,102.3,30881.0,84.5373,84.7942,84.5207,84.7776,30881.0
2020-12-15 12:50:00,102.29,102.54,102.24,102.25,50817.0,84.7693,84.9765,84.7279,84.7362,50817.0
2020-12-15 13:00:00,102.25,102.45,102.17,102.25,35939.0,84.7362,84.9019,84.6699,84.7362,35939.0
2020-12-15 13:10:00,102.25,102.27,102.07,102.11,29002.0,84.7362,84.7528,84.587,84.6202,29002.0
2020-12-15 13:20:00,102.11,102.4,102.11,102.14,27254.0,84.6202,84.8605,84.6202,84.645,27254.0
2020-12-15 13:30:00,102.19,102.48,102.1,102.45,48771.0,84.6865,84.9268,84.6119,84.9019,48771.0
2020-12-15 13:40:00,102.44,102.44,102.19,102.26,29493.0,84.8936,84.8936,84.6865,84.7445,29493.0
2020-12-15 13:50:00,102.24,102.45,102.24,102.4,62548.0,84.7279,84.9019,84.7279,84.8605,62548.0
2020-12-15 14:00:00,102.41,102.61,102.35,102.58,71890.0,84.8688,85.0345,84.8191,85.0097,71890.0
2020-12-15 14:10:00,102.58,102.8,102.55,102.55,52325.0,85.0097,85.192,84.9848,84.9848,52325.0
2020-12-15 14:20:00,102.58,102.6,102.45,102.51,27926.0,85.0097,85.0262,84.9019,84.9517,27926.0
2020-12-15 14:30:00,102.52,102.61,102.34,102.36,36562.0,84.9599,85.0345,84.8108,84.8273,36562.0
2020-12-15 14:40:00,102.36,102.55,102.33,102.49,50477.0,84.8273,84.9848,84.8025,84.9351,50477.0
2020-12-15 14:50:00,102.51,102.52,102.43,102.47,41955.0,84.9517,84.9599,84.8854,84.9185,41955.0
2020-12-15 15:00:00,102.45,102.66,102.45,102.59,50633.0,84.9019,85.076,84.9019,85.0179,50633.0
2020-12-15 15:10:00,102.59,102.74,102.47,102.48,80627.0,85.0179,85.1423,84.9185,84.9268,80627.0
2020-12-15 15:20:00,102.48,102.64,102.4,102.64,158384.0,84.9268,85.0594,84.8605,85.0594,158384.0
2020-12-15 15:30:00,102.62,102.98,102.6,102.76,150347.0,85.0428,85.3411,85.0262,85.1588,150347.0
2020-12-15 15:40:00,102.76,102.79,102.67,102.76,76470.0,85.1588,85.1837,85.0842,85.1588,76470.0
2020-12-15 15:50:00,102.75,103.0,102.73,102.99,242181.0,85.1505,85.3577,85.134,85.3494,242181.0
2020-12-16 09:30:00,103.51,103.76,102.78,103.13,104329.0,85.7804,85.9875,85.1754,85.4655,104329.0
2020-12-16 09:40:00,103.17,103.42,102.59,103.42,52251.0,85.4986,85.7058,85.0179,85.7058,52251.0
2020-12-16 09:50:00,103.43,103.71,103.34,103.69,58406.0,85.7141,85.9461,85.6395,85.9295,58406.0
2020-12-16 10:00:00,103.74,103.75,103.28,103.45,77784.0,85.971,85.9793,85.5898,85.7306,77784.0
2020-12-16 10:10:00,103.47,103.88,103.47,103.78,44573.0,85.7472,86.087,85.7472,86.0041,44573.0
2020-12-16 10:20:00,103.78,103.8,103.37,103.69,33437.0,86.0041,86.0207,85.6643,85.9295,33437.0
2020-12-16 10:30:00,103.7,104.06,103.67,104.04,84392.0,85.9378,86.2362,85.913,86.2196,84392.0
2020-12-16 10:40:00,104.06,104.15,103.71,103.98,55479.0,86.2362,86.3107,85.9461,86.1699,55479.0
2020-12-16 10:50:00,103.95,103.95,103.58,103.76,46317.0,86.145,86.145,85.8384,85.9875,46317.0
2020-12-16 11:00:00,103.76,103.76,103.37,103.46,31119.0,85.9875,85.9875,85.6643,85.7389,31119.0
2020-12-16 11:10:00,103.41,103.57,103.23,103.57,45143.0,85.6975,85.8301,85.5483,85.8301,45143.0
2020-12-16 11:20:00,103.58,103.58,103.28,103.45,31459.0,85.8384,85.8384,85.5898,85.7306,31459.0
2020-12-16 11:30:00,103.45,103.67,103.37,103.51,27587.0,85.7306,85.913,85.6643,85.7804,27587.0
2020-12-16 11:40:00,103.54,103.8,103.51,103.52,46537.0,85.8052,86.0207,85.7804,85.7887,46537.0
2020-12-16 11:50:00,103.5,103.57,103.28,103.5,41945.0,85.7721,85.8301,85.5898,85.7721,41945.0
2020-12-16 12:00:00,103.5,103.5,103.16,103.27,48815.0,85.7721,85.7721,85.4903,85.5815,48815.0
2020-12-16 12:10:00,103.27,103.34,103.14,103.33,96869.0,85.5815,85.6395,85.4737,85.6312,96869.0
2020-12-16 12:20:00,103.31,103.35,103.22,103.31,23495.0,85.6146,85.6478,85.54,85.6146,23495.0
2020-12-16 12:30:00,103.31,103.36,103.24,103.25,28814.0,85.6146,85.6561,85.5566,85.5649,28814.0
2020-12-16 12:40:00,103.25,103.29,102.96,103.05,63360.0,85.5649,85.5981,85.3246,85.3992,63360.0
2020-12-16 12:50:00,103.01,103.13,102.91,103.06,24317.0,85.366,85.4655,85.2831,85.4074,24317.0
2020-12-16 13:00:00,103.09,103.21,103.0,103.12,43355.0,85.4323,85.5318,85.3577,85.4572,43355.0
2020-12-16 13:10:00,103.12,103.12,103.01,103.07,19282.0,85.4572,85.4572,85.366,85.4157,19282.0
2020-12-16 13:20:00,103.09,103.15,103.03,103.07,25575.0,85.4323,85.482,85.3826,85.4157,25575.0
2020-12-16 13:30:00,103.08,103.23,103.06,103.17,20623.0,85.424,85.5483,85.4074,85.4986,20623.0
2020-12-16 13:40:00,103.18,103.18,102.83,102.97,32226.0,85.5069,85.5069,85.2168,85.3329,32226.0
2020-12-16 13:50:00,102.93,103.05,102.88,102.98,15783.0,85.2997,85.3992,85.2583,85.3411,15783.0
2020-12-16 14:00:00,102.99,103.18,102.76,103.18,42152.0,85.3494,85.5069,85.1588,85.5069,42152.0
2020-12-16 14:10:00,103.13,103.13,102.96,103.08,28665.0,85.4655,85.4655,85.3246,85.424,28665.0
2020-12-16 14:20:00,103.12,103.22,103.07,103.18,25607.0,85.4572,85.54,85.4157,85.5069,25607.0
2020-12-16 14:30:00,103.18,103.38,103.11,103.36,20615.0,85.5069,85.6726,85.4489,85.6561,20615.0
2020-12-16 14:40:00,103.36,103.61,103.34,103.54,45134.0,85.6561,85.8632,85.6395,85.8052,45134.0
2020-12-16 14:50:00,103.54,103.55,103.35,103.49,35481.0,85.8052,85.8135,85.6478,85.7638,35481.0
2020-12-16 15:00:00,103.46,103.52,103.36,103.36,26433.0,85.7389,85.7887,85.6561,85.6561,26433.0
2020-12-16 15:10:00,103.36,103.61,103.35,103.6,37600.0,85.6561,85.8632,85.6478,85.855,37600.0
2020-12-16 15:20:00,103.62,103.64,103.45,103.64,63102.0,85.8715,85.8881,85.7306,85.8881,63102.0
2020-12-16 15:30:00,103.62,103.83,103.61,103.72,94892.0,85.8715,86.0456,85.8632,85.9544,94892.0
2020-12-16 15:40:00,103.72,103.9,103.69,103.89,101158.0,85.9544,86.1036,85.9295,86.0953,101158.0
2020-12-16 15:50:00,103.89,104.0,103.34,103.5,360747.0,86.0953,86.1864,85.6395,85.7721,360747.0
2020-12-17 09:30:00,104.3,104.45,103.24,103.92,144346.0,86.4351,86.5594,85.5566,86.1201,144346.0
2020-12-17 09:40:00,103.92,104.46,103.88,104.34,83829.0,86.1201,86.5676,86.087,86.4682,83829.0
2020-12-17 09:50:00,104.29,104.41,103.91,104.04,43748.0,86.4268,86.5262,86.1119,86.2196,43748.0
2020-12-17 10:00:00,104.1,104.24,103.76,103.98,46601.0,86.2693,86.3853,85.9875,86.1699,46601.0
2020-12-17 10:10:00,104.02,104.06,103.75,103.85,107813.0,86.203,86.2362,85.9793,86.0621,107813.0
2020-12-17 10:20:00,103.84,103.84,102.92,103.25,102658.0,86.0538,86.0538,85.2914,85.5649,102658.0
2020-12-17 10:30:00,103.2,103.5,103.07,103.45,41171.0,85.5235,85.7721,85.4157,85.7306,41171.0
2020-12-17 10:40:00,103.43,103.5,103.11,103.46,23999.0,85.7141,85.7721,85.4489,85.7389,23999.0
2020-12-17 10:50:00,103.43,103.7,103.4,103.45,47038.0,85.7141,85.9378,85.6892,85.7306,47038.0
2020-12-17 11:00:00,103.42,103.48,103.17,103.35,18724.0,85.7058,85.7555,85.4986,85.6478,18724.0
2020-12-17 11:10:00,103.36,103.56,103.33,103.45,20100.0,85.6561,85.8218,85.6312,85.7306,20100.0
2020-12-17 11:20:00,103.41,103.6,103.25,103.58,29008.0,85.6975,85.855,85.5649,85.8384,29008.0
2020-12-17 11:30:00,103.56,103.72,103.51,103.61,83693.0,85.8218,85.9544,85.7804,85.8632,83693.0
2020-12-17 11:40:00,103.59,103.7,103.43,103.51,24373.0,85.8467,85.9378,85.7141,85.7804,24373.0
2020-12-17 11:50:00,103.51,103.52,103.1,103.24,36210.0,85.7804,85.7887,85.4406,85.5566,36210.0
2020-12-17 12:00:00,103.22,103.28,103.01,103.07,33134.0,85.54,85.5898,85.366,85.4157,33134.0
2020-12-17 12:10:00,103.04,103.07,102.77,102.89,61955.0,85.3909,85.4157,85.1671,85.2666,61955.0
2020-12-17 12:20:00,102.88,102.93,102.71,102.75,56291.0,85.2583,85.2997,85.1174,85.1505,56291.0
2020-12-17 12:30:00,102.71,102.83,102.65,102.74,54699.0,85.1174,85.2168,85.0677,85.1423,54699.0
2020-12-17 12:40:00,102.75,102.87,102.7,102.82,38139.0,85.1505,85.25,85.1091,85.2086,38139.0
2020-12-17 12:50:00,102.83,102.95,102.81,102.9,24993.0,85.2168,85.3163,85.2003,85.2749,24993.0
2020-12-17 13:00:00,102.88,102.96,102.85,102.91,21620.0,85.2583,85.3246,85.2334,85.2831,21620.0
2020-12-17 13:10:00,102.9,102.93,102.79,102.81,28389.0,85.2749,85.2997,85.1837,85.2003,28389.0
2020-12-17 13:20:00,102.8,102.83,102.6,102.61,27511.0,85.192,85.2168,85.0262,85.0345,27511.0
2020-12-17 13:30:00,102.62,102.74,102.61,102.7,20578.0,85.0428,85.1423,85.0345,85.1091,20578.0
2020-12-17 13:40:00,102.68,102.71,102.53,102.65,33516.0,85.0925,85.1174,84.9682,85.0677,33516.0
2020-12-17 13:50:00,102.65,102.93,102.65,102.86,30313.0,85.0677,85.2997,85.0677,85.2417,30313.0
2020-12-17 14:00:00,102.85,102.86,102.68,102.84,23512.0,85.2334,85.2417,85.0925,85.2251,23512.0
2020-12-17 14:10:00,102.85,102.89,102.8,102.86,26443.0,85.2334,85.2666,85.192,85.2417,26443.0
2020-12-17 14:20:00,102.87,102.87,102.76,102.82,21945.0,85.25,85.25,85.1588,85.2086,21945.0
2020-12-17 14:30:00,102.84,102.97,102.82,102.88,25743.0,85.2251,85.3329,85.2086,85.2583,25743.0
2020-12-17 14:40:00,102.86,102.9,102.73,102.85,22651.0,85.2417,85.2749,85.134,85.2334,22651.0
2020-12-17 14:50:00,102.84,102.86,102.69,102.8,31776.0,85.2251,85.2417,85.1008,85.192,31776.0
2020-12-17 15:00:00,102.81,102.84,102.69,102.73,24214.0,85.2003,85.2251,85.1008,85.134,24214.0
2020-12-17 15:10:00,102.71,102.71,102.53,102.62,27724.0,85.1174,85.1174,84.9682,85.0428,27724.0
2020-12-17 15:20:00,102.62,102.63,102.53,102.57,31959.0,85.0428,85.0511,84.9682,85.0014,31959.0
2020-12-17 15:30:00,102.57,102.64,102.4,102.62,61018.0,85.0014,85.0594,84.8605,85.0428,61018.0
2020-12-17 15:40:00,102.61,102.61,102.37,102.39,89214.0,85.0345,85.0345,84.8356,84.8522,89214.0
2020-12-17 15:50:00,102.39,102.46,102.23,102.33,267653.0,84.8522,84.9102,84.7196,84.8025,267653.0
2020-12-18 09:30:00,101.88,102.72,101.88,102.17,282708.0,84.4296,85.1257,84.4296,84.6699,282708.0
2020-12-18 09:40:00,102.13,102.3,101.81,102.07,62309.0,84.6367,84.7776,84.3716,84.587,62309.0
2020-12-18 09:50:00,101.98,102.02,101.71,101.96,35555.0,84.5124,84.5456,84.2887,84.4959,35555.0
2020-12-18 10:00:00,101.92,102.0,101.62,101.86,183264.0,84.4627,84.529,84.2141,84.413,183264.0
2020-12-18 10:10:00,101.87,102.24,101.7,102.23,34408.0,84.4213,84.7279,84.2804,84.7196,34408.0
2020-12-18 10:20:00,102.19,102.23,102.0,102.17,20646.0,84.6865,84.7196,84.529,84.6699,20646.0
2020-12-18 10:30:00,102.17,102.2,101.72,101.84,56521.0,84.6699,84.6948,84.297,84.3964,56521.0
2020-12-18 10:40:00,101.84,102.03,101.77,101.99,24754.0,84.3964,84.5539,84.3384,84.5207,24754.0
2020-12-18 10:50:00,102.03,102.12,101.85,101.85,153641.0,84.5539,84.6285,84.4047,84.4047,153641.0
2020-12-18 11:00:00,101.84,102.0,101.83,101.99,19826.0,84.3964,84.529,84.3881,84.5207,19826.0
2020-12-18 11:10:00,101.93,102.03,101.74,101.96,50123.0,84.471,84.5539,84.3135,84.4959,50123.0
2020-12-18 11:20:00,101.99,102.13,101.86,101.89,62877.0,84.5207,84.6367,84.413,84.4378,62877.0
2020-12-18 11:30:00,101.86,101.96,101.84,101.91,72244.0,84.413,84.4959,84.3964,84.4544,72244.0
2020-12-18 11:40:00,101.92,102.27,101.91,102.17,30463.0,84.4627,84.7528,84.4544,84.6699,30463.0
2020-12-18 11:50:00,102.22,102.24,102.08,102.19,21081.0,84.7113,84.7279,84.5953,84.6865,21081.0
2020-12-18 12:00:00,102.19,102.21,101.99,102.18,15401.0,84.6865,84.703,84.5207,84.6782,15401.0
2020-12-18 12:10:00,102.18,102.39,102.17,102.37,14318.0,84.6782,84.8522,84.6699,84.8356,14318.0
2020-12-18 12:20:00,102.38,102.44,102.26,102.26,16896.0,84.8439,84.8936,84.7445,84.7445,16896.0
2020-12-18 12:30:00,102.21,102.24,102.06,102.24,23674.0,84.703,84.7279,84.5787,84.7279,23674.0
2020-12-18 12:40:00,102.28,102.36,102.06,102.06,16202.0,84.761,84.8273,84.5787,84.5787,16202.0
2020-12-18 12:50:00,102.1,102.16,102.0,102.15,19785.0,84.6119,84.6616,84.529,84.6533,19785.0
2020-12-18 13:00:00,102.15,102.26,102.08,102.2,9454.0,84.6533,84.7445,84.5953,84.6948,9454.0
2020-12-18 13:10:00,102.23,102.28,102.12,102.16,22908.0,84.7196,84.761,84.6285,84.6616,22908.0
2020-12-18 13:20:00,102.17,102.23,102.07,102.2,13271.0,84.6699,84.7196,84.587,84.6948,13271.0
2020-12-18 13:30:00,102.19,102.52,102.15,102.39,50699.0,84.6865,84.9599,84.6533,84.8522,50699.0
2020-12-18 13:40:00,102.4,102.51,102.34,102.36,17605.0,84.8605,84.9517,84.8108,84.8273,17605.0
2020-12-18 13:50:00,102.37,102.4,102.22,102.25,16246.0,84.8356,84.8605,84.7113,84.7362,16246.0
2020-12-18 14:00:00,102.26,102.26,101.97,102.02,31126.0,84.7445,84.7445,84.5041,84.5456,31126.0
2020-12-18 14:10:00,102.02,102.03,101.78,101.86,42082.0,84.5456,84.5539,84.3467,84.413,42082.0
2020-12-18 14:20:00,101.87,101.96,101.71,101.73,31918.0,84.4213,84.4959,84.2887,84.3053,31918.0
2020-12-18 14:30:00,101.74,101.74,101.61,101.63,28751.0,84.3135,84.3135,84.2058,84.2224,28751.0
2020-12-18 14:40:00,101.62,101.72,101.59,101.68,19394.0,84.2141,84.297,84.1892,84.2638,19394.0
2020-12-18 14:50:00,101.68,101.8,101.66,101.73,27940.0,84.2638,84.3633,84.2472,84.3053,27940.0
2020-12-18 15:00:00,101.73,101.91,101.64,101.89,45160.0,84.3053,84.4544,84.2307,84.4378,45160.0
2020-12-18 15:10:00,101.87,101.87,101.64,101.72,46807.0,84.4213,84.4213,84.2307,84.297,46807.0
2020-12-18 15:20:00,101.72,101.72,101.51,101.64,45164.0,84.297,84.297,84.1229,84.2307,45164.0
2020-12-18 15:30:00,101.65,101.74,101.6,101.73,57025.0,84.239,84.3135,84.1975,84.3053,57025.0
2020-12-18 15:40:00,101.74,102.22,101.69,102.09,170649.0,84.3135,84.7113,84.2721,84.6036,170649.0
2020-12-18 15:50:00,102.08,102.65,101.78,101.9,239961.0,84.5953,85.0677,84.3467,84.4461,239961.0
2020-12-21 09:30:00,100.73,101.44,100.51,101.15,147248.0,83.4765,84.0649,83.2942,83.8246,147248.0
2020-12-21 09:40:00,101.26,101.55,101.1,101.19,43604.0,83.9158,84.1561,83.7832,83.8577,43604.0
2020-12-21 09:50:00,101.2,101.9,101.17,101.49,118141.0,83.866,84.4461,83.8412,84.1064,118141.0
2020-12-21 10:00:00,101.45,101.68,100.67,101.0,47384.0,84.0732,84.2638,83.4268,83.7003,47384.0
2020-12-21 10:10:00,101.05,101.32,100.83,100.83,51104.0,83.7417,83.9655,83.5594,83.5594,51104.0
2020-12-21 10:20:00,100.91,101.17,100.84,101.03,38957.0,83.6257,83.8412,83.5677,83.7252,38957.0
2020-12-21 10:30:00,101.02,101.3,100.85,101.26,63647.0,83.7169,83.9489,83.576,83.9158,63647.0
2020-12-21 10:40:00,101.32,101.66,101.22,101.57,44989.0,83.9655,84.2472,83.8826,84.1727,44989.0
2020-12-21 10:50:00,101.59,101.96,101.53,101.7,63333.0,84.1892,84.4959,84.1395,84.2804,63333.0
2020-12-21 11:00:00,101.71,102.03,101.71,102.02,32407.0,84.2887,84.5539,84.2887,84.5456,32407.0
2020-12-21 11:10:00,102.04,102.31,101.88,102.29,38110.0,84.5622,84.7859,84.4296,84.7693,38110.0
2020-12-21 11:20:00,102.27,102.45,102.09,102.13,34598.0,84.7528,84.9019,84.6036,84.6367,34598.0
2020-12-21 11:30:00,102.13,102.33,102.09,102.23,26183.0,84.6367,84.8025,84.6036,84.7196,26183.0
2020-12-21 11:40:00,102.27,102.35,102.15,102.35,20745.0,84.7528,84.8191,84.6533,84.8191,20745.0
2020-12-21 11:50:00,102.39,102.45,102.28,102.36,22155.0,84.8522,84.9019,84.761,84.8273,22155.0
2020-12-21 12:00:00,102.37,102.4,102.12,102.26,17704.0,84.8356,84.8605,84.6285,84.7445,17704.0
2020-12-21 12:10:00,102.33,102.58,102.31,102.51,37545.0,84.8025,85.0097,84.7859,84.9517,37545.0
2020-12-21 12:20:00,102.53,102.69,102.49,102.68,23820.0,84.9682,85.1008,84.9351,85.0925,23820.0
2020-12-21 12:30:00,102.68,102.79,102.58,102.78,30771.0,85.0925,85.1837,85.0097,85.1754,30771.0
2020-12-21 12:40:00,102.78,102.88,102.57,102.73,44677.0,85.1754,85.2583,85.0014,85.134,44677.0
2020-12-21 12:50:00,102.72,102.73,102.46,102.62,27120.0,85.1257,85.134,84.9102,85.0428,27120.0
2020-12-21 13:00:00,102.65,102.73,102.56,102.7,15987.0,85.0677,85.134,84.9931,85.1091,15987.0
2020-12-21 13:10:00,102.69,102.87,102.62,102.7,25969.0,85.1008,85.25,85.0428,85.1091,25969.0
2020-12-21 13:20:00,102.69,102.83,102.6,102.67,40702.0,85.1008,85.2168,85.0262,85.0842,40702.0
2020-12-21 13:30:00,102.62,102.95,102.61,102.81,48079.0,85.0428,85.3163,85.0345,85.2003,48079.0
2020-12-21 13:40:00,102.83,103.06,102.82,102.96,31473.0,85.2168,85.4074,85.2086,85.3246,31473.0
2020-12-21 13:50:00,102.98,103.18,102.88,103.05,24226.0,85.3411,85.5069,85.2583,85.3992,24226.0
2020-12-21 14:00:00,103.05,103.2,102.96,103.1,31839.0,85.3992,85.5235,85.3246,85.4406,31839.0
2020-12-21 14:10:00,103.09,103.22,103.04,103.18,40192.0,85.4323,85.54,85.3909,85.5069,40192.0
2020-12-21 14:20:00,103.16,103.16,102.94,103.04,41265.0,85.4903,85.4903,85.308,85.3909,41265.0
2020-12-21 14:30:00,103.03,103.13,102.88,102.89,39317.0,85.3826,85.4655,85.2583,85.2666,39317.0
2020-12-21 14:40:00,102.92,102.93,102.61,102.65,17910.0,85.2914,85.2997,85.0345,85.0677,17910.0
2020-12-21 14:50:00,102.65,102.82,102.62,102.78,27555.0,85.0677,85.2086,85.0428,85.1754,27555.0
2020-12-21 15:00:00,102.79,102.83,102.43,102.43,23771.0,85.1837,85.2168,84.8854,84.8854,23771.0
2020-12-21 15:10:00,102.45,102.66,102.36,102.61,25343.0,84.9019,85.076,84.8273,85.0345,25343.0
2020-12-21 15:20:00,102.59,102.81,102.55,102.8,64497.0,85.0179,85.2003,84.9848,85.192,64497.0
2020-12-21 15:30:00,102.79,103.04,102.7,103.04,148721.0,85.1837,85.3909,85.1091,85.3909,148721.0
2020-12-21 15:40:00,103.09,103.11,102.96,103.0,85312.0,85.4323,85.4489,85.3246,85.3577,85312.0
2020-12-21 15:50:00,102.99,103.33,102.76,103.31,363473.0,85.3494,85.6312,85.1588,85.6146,363473.0
2020-12-22 09:30:00,103.54,104.72,103.13,104.57,231122.0,85.8052,86.7831,85.4655,86.6588,231122.0
2020-12-22 09:40:00,104.53,104.71,104.15,104.31,116487.0,86.6257,86.7748,86.3107,86.4433,116487.0
2020-12-22 09:50:00,104.32,104.4,103.4,103.99,79863.0,86.4516,86.5179,85.6892,86.1782,79863.0
2020-12-22 10:00:00,103.94,104.59,103.89,104.57,68285.0,86.1367,86.6754,86.0953,86.6588,68285.0
2020-12-22 10:10:00,104.56,104.85,104.35,104.74,84328.0,86.6505,86.8908,86.4765,86.7997,84328.0
2020-12-22 10:20:00,104.73,105.05,104.6,105.04,80992.0,86.7914,87.0566,86.6837,87.0483,80992.0
2020-12-22 10:30:00,105.05,105.16,104.83,104.95,52411.0,87.0566,87.1477,86.8743,86.9737,52411.0
2020-12-22 10:40:00,104.96,105.07,104.7,104.81,31973.0,86.982,87.0732,86.7665,86.8577,31973.0
2020-12-22 10:50:00,104.81,104.99,104.7,104.85,31136.0,86.8577,87.0069,86.7665,86.8908,31136.0
2020-12-22 11:00:00,104.85,104.91,104.49,104.49,25544.0,86.8908,86.9406,86.5925,86.5925,25544.0
2020-12-22 11:10:00,104.48,104.6,104.38,104.43,38307.0,86.5842,86.6837,86.5014,86.5428,38307.0
2020-12-22 11:20:00,104.4,104.46,104.08,104.08,22801.0,86.5179,86.5676,86.2527,86.2527,22801.0
2020-12-22 11:30:00,104.11,104.11,103.68,103.68,42155.0,86.2776,86.2776,85.9212,85.9212,42155.0
2020-12-22 11:40:00,103.68,103.93,103.54,103.73,37613.0,85.9212,86.1284,85.8052,85.9627,37613.0
2020-12-22 11:50:00,103.73,103.91,103.65,103.87,37389.0,85.9627,86.1119,85.8964,86.0787,37389.0
2020-12-22 12:00:00,103.9,104.07,103.84,104.01,55645.0,86.1036,86.2444,86.0538,86.1947,55645.0
2020-12-22 12:10:00,104.01,104.22,103.84,104.14,52986.0,86.1947,86.3688,86.0538,86.3025,52986.0
2020-12-22 12:20:00,104.14,104.32,104.12,104.2,18783.0,86.3025,86.4516,86.2859,86.3522,18783.0
2020-12-22 12:30:00,104.22,104.24,103.83,103.92,19470.0,86.3688,86.3853,86.0456,86.1201,19470.0
2020-12-22 12:40:00,103.93,104.04,103.84,104.03,21758.0,86.1284,86.2196,86.0538,86.2113,21758.0
2020-12-22 12:50:00,104.04,104.34,104.03,104.34,34565.0,86.2196,86.4682,86.2113,86.4682,34565.0
2020-12-22 13:00:00,104.37,104.53,104.35,104.43,34880.0,86.4931,86.6257,86.4765,86.5428,34880.0
2020-12-22 13:10:00,104.45,104.59,104.45,104.54,32968.0,86.5594,86.6754,86.5594,86.6339,32968.0
2020-12-22 13:20:00,104.55,104.85,104.51,104.84,38434.0,86.6422,86.8908,86.6091,86.8826,38434.0
2020-12-22 13:30:00,104.84,104.94,104.74,104.93,46400.0,86.8826,86.9654,86.7997,86.9571,46400.0
2020-12-22 13:40:00,104.92,104.99,104.78,104.92,44133.0,86.9489,87.0069,86.8328,86.9489,44133.0
2020-12-22 13:50:00,104.95,105.28,104.95,105.19,117912.0,86.9737,87.2472,86.9737,87.1726,117912.0
2020-12-22 14:00:00,105.2,105.24,104.71,104.81,51023.0,87.1809,87.214,86.7748,86.8577,51023.0
2020-12-22 14:10:00,104.82,104.86,104.42,104.67,43069.0,86.866,86.8991,86.5345,86.7417,43069.0
2020-12-22 14:20:00,104.66,104.7,104.4,104.44,42441.0,86.7334,86.7665,86.5179,86.5511,42441.0
2020-12-22 14:30:00,104.42,104.45,103.97,104.01,73151.0,86.5345,86.5594,86.1616,86.1947,73151.0
2020-12-22 14:40:00,103.95,104.15,103.94,103.99,43583.0,86.145,86.3107,86.1367,86.1782,43583.0
2020-12-22 14:50:00,103.96,104.16,103.81,104.15,64074.0,86.1533,86.319,86.029,86.3107,64074.0
2020-12-22 15:00:00,104.16,104.46,104.06,104.06,53423.0,86.319,86.5676,86.2362,86.2362,53423.0
2020-12-22 15:10:00,104.05,104.28,104.0,104.09,50565.0,86.2279,86.4185,86.1864,86.261,50565.0
2020-12-22 15:20:00,104.09,104.24,104.07,104.16,50698.0,86.261,86.3853,86.2444,86.319,50698.0
2020-12-22 15:30:00,104.16,104.25,104.12,104.18,87593.0,86.319,86.3936,86.2859,86.3356,87593.0
2020-12-22 15:40:00,104.18,104.2,104.01,104.13,103750.0,86.3356,86.3522,86.1947,86.2942,103750.0
2020-12-22 15:50:00,104.12,104.19,104.0,104.13,191028.0,86.2859,86.3439,86.1864,86.2942,191028.0
2020-12-23 09:30:00,104.22,105.29,104.22,104.66,179770.0,86.3688,87.2555,86.3688,86.7334,179770.0
2020-12-23 09:40:00,104.62,105.17,104.02,104.42,160090.0,86.7002,87.156,86.203,86.5345,160090.0
2020-12-23 09:50:00,104.37,104.55,103.91,104.13,58198.0,86.4931,86.6422,86.1119,86.2942,58198.0
2020-12-23 10:00:00,104.06,104.19,103.7,104.05,24058.0,86.2362,86.3439,85.9378,86.2279,24058.0
2020-12-23 10:10:00,104.04,104.04,103.22,103.22,58543.0,86.2196,86.2196,85.54,85.54,58543.0
2020-12-23 10:20:00,103.24,103.43,103.14,103.29,55433.0,85.5566,85.7141,85.4737,85.5981,55433.0
2020-12-23 10:30:00,103.26,103.62,103.24,103.54,39418.0,85.5732,85.8715,85.5566,85.8052,39418.0
2020-12-23 10:40:00,103.51,103.54,103.26,103.34,24024.0,85.7804,85.8052,85.5732,85.6395,24024.0
2020-12-23 10:50:00,103.37,103.46,103.0,103.17,41140.0,85.6643,85.7389,85.3577,85.4986,41140.0
2020-12-23 11:00:00,103.17,103.25,102.8,103.02,66448.0,85.4986,85.5649,85.192,85.3743,66448.0
2020-12-23 11:10:00,103.05,103.27,103.04,103.11,27592.0,85.3992,85.5815,85.3909,85.4489,27592.0
2020-12-23 11:20:00,103.1,103.31,103.08,103.19,22535.0,85.4406,85.6146,85.424,85.5152,22535.0
2020-12-23 11:30:00,103.2,103.21,103.03,103.12,41800.0,85.5235,85.5318,85.3826,85.4572,41800.0
2020-12-23 11:40:00,103.1,103.4,103.1,103.34,23006.0,85.4406,85.6892,85.4406,85.6395,23006.0
2020-12-23 11:50:00,103.36,103.7,103.32,103.61,50397.0,85.6561,85.9378,85.6229,85.8632,50397.0
2020-12-23 12:00:00,103.63,103.63,103.31,103.37,63381.0,85.8798,85.8798,85.6146,85.6643,63381.0
2020-12-23 12:10:00,103.36,103.51,103.34,103.36,17955.0,85.6561,85.7804,85.6395,85.6561,17955.0
2020-12-23 12:20:00,103.38,103.49,103.27,103.4,18381.0,85.6726,85.7638,85.5815,85.6892,18381.0
2020-12-23 12:30:00,103.4,103.43,103.2,103.31,21221.0,85.6892,85.7141,85.5235,85.6146,21221.0
2020-12-23 12:40:00,103.32,103.49,103.29,103.48,24767.0,85.6229,85.7638,85.5981,85.7555,24767.0
2020-12-23 12:50:00,103.48,103.78,103.44,103.75,24157.0,85.7555,86.0041,85.7224,85.9793,24157.0
2020-12-23 13:00:00,103.75,103.8,103.54,103.55,21868.0,85.9793,86.0207,85.8052,85.8135,21868.0
2020-12-23 13:10:00,103.57,103.62,103.4,103.46,19674.0,85.8301,85.8715,85.6892,85.7389,19674.0
2020-12-23 13:20:00,103.46,103.61,103.39,103.52,11201.0,85.7389,85.8632,85.6809,85.7887,11201.0
2020-12-23 13:30:00,103.51,103.53,103.34,103.48,13824.0,85.7804,85.7969,85.6395,85.7555,13824.0
2020-12-23 13:40:00,103.48,103.53,103.42,103.44,11518.0,85.7555,85.7969,85.7058,85.7224,11518.0
2020-12-23 13:50:00,103.46,103.46,103.32,103.41,9346.0,85.7389,85.7389,85.6229,85.6975,9346.0
2020-12-23 14:00:00,103.41,103.46,103.38,103.39,29832.0,85.6975,85.7389,85.6726,85.6809,29832.0
2020-12-23 14:10:00,103.38,103.42,103.22,103.25,15684.0,85.6726,85.7058,85.54,85.5649,15684.0
2020-12-23 14:20:00,103.26,103.38,103.26,103.34,13886.0,85.5732,85.6726,85.5732,85.6395,13886.0
2020-12-23 14:30:00,103.34,103.44,103.26,103.32,14916.0,85.6395,85.7224,85.5732,85.6229,14916.0
2020-12-23 14:40:00,103.28,103.41,103.25,103.4,11181.0,85.5898,85.6975,85.5649,85.6892,11181.0
2020-12-23 14:50:00,103.4,103.4,103.27,103.29,26802.0,85.6892,85.6892,85.5815,85.5981,26802.0
2020-12-23 15:00:00,103.29,103.37,103.22,103.26,19085.0,85.5981,85.6643,85.54,85.5732,19085.0
2020-12-23 15:10:00,103.28,103.31,103.09,103.12,29922.0,85.5898,85.6146,85.4323,85.4572,29922.0
2020-12-23 15:20:00,103.12,103.17,102.88,102.9,50845.0,85.4572,85.4986,85.2583,85.2749,50845.0
2020-12-23 15:30:00,102.91,103.06,102.87,102.9,56530.0,85.2831,85.4074,85.25,85.2749,56530.0
2020-12-23 15:40:00,102.89,103.01,102.7,102.77,65784.0,85.2666,85.366,85.1091,85.1671,65784.0
2020-12-23 15:50:00,102.78,102.86,102.31,102.31,193897.0,85.1754,85.2417,84.7859,84.7859,193897.0
2020-12-24 09:30:00,102.22,102.54,101.83,102.27,59168.0,84.7113,84.9765,84.3881,84.7528,59168.0
2020-12-24 09:40:00,102.27,102.82,102.27,102.45,31728.0,84.7528,85.2086,84.7528,84.9019,31728.0
2020-12-24 09:50:00,102.42,102.46,101.95,102.46,22318.0,84.8771,84.9102,84.4876,84.9102,22318.0
2020-12-24 10:00:00,102.37,102.37,102.02,102.23,17299.0,84.8356,84.8356,84.5456,84.7196,17299.0
2020-12-24 10:10:00,102.26,102.44,102.19,102.27,18367.0,84.7445,84.8936,84.6865,84.7528,18367.0
2020-12-24 10:20:00,102.23,102.38,102.13,102.28,15842.0,84.7196,84.8439,84.6367,84.761,15842.0
2020-12-24 10:30:00,102.33,102.7,102.28,102.66,23670.0,84.8025,85.1091,84.761,85.076,23670.0
2020-12-24 10:40:00,102.67,102.83,102.65,102.72,19730.0,85.0842,85.2168,85.0677,85.1257,19730.0
2020-12-24 10:50:00,102.72,103.44,102.42,102.43,36090.0,85.1257,85.7224,84.8771,84.8854,36090.0
2020-12-24 11:00:00,102.45,102.73,102.43,102.71,21282.0,84.9019,85.134,84.8854,85.1174,21282.0
2020-12-24 11:10:00,102.65,102.82,102.56,102.58,18147.0,85.0677,85.2086,84.9931,85.0097,18147.0
2020-12-24 11:20:00,102.58,102.71,102.49,102.51,20752.0,85.0097,85.1174,84.9351,84.9517,20752.0
2020-12-24 11:30:00,102.49,102.58,102.36,102.37,14376.0,84.9351,85.0097,84.8273,84.8356,14376.0
2020-12-24 11:40:00,102.36,102.58,102.36,102.49,36296.0,84.8273,85.0097,84.8273,84.9351,36296.0
2020-12-24 11:50:00,102.52,102.65,102.38,102.55,27860.0,84.9599,85.0677,84.8439,84.9848,27860.0
2020-12-24 12:00:00,102.53,102.53,102.38,102.41,28641.0,84.9682,84.9682,84.8439,84.8688,28641.0
2020-12-24 12:10:00,102.38,102.43,102.21,102.32,37816.0,84.8439,84.8854,84.703,84.7942,37816.0
2020-12-24 12:20:00,102.34,102.51,102.3,102.51,25572.0,84.8108,84.9517,84.7776,84.9517,25572.0
2020-12-24 12:30:00,102.52,102.62,102.43,102.59,18791.0,84.9599,85.0428,84.8854,85.0179,18791.0
2020-12-24 12:40:00,102.53,102.58,102.42,102.47,20444.0,84.9682,85.0097,84.8771,84.9185,20444.0
2020-12-24 12:50:00,102.49,102.62,102.38,102.56,72337.0,84.9351,85.0428,84.8439,84.9931,72337.0
2020-12-28 09:30:00,103.0,103.1,101.47,101.49,107456.0,85.3577,85.4406,84.0898,84.1064,107456.0
2020-12-28 09:40:00,101.55,101.62,101.18,101.45,101923.0,84.1561,84.2141,83.8495,84.0732,101923.0
2020-12-28 09:50:00,101.53,102.15,101.4,102.15,76595.0,84.1395,84.6533,84.0318,84.6533,76595.0
2020-12-28 10:00:00,102.11,102.17,101.38,101.52,50580.0,84.6202,84.6699,84.0152,84.1312,50580.0
2020-12-28 10:10:00,101.48,101.91,101.4,101.44,47969.0,84.0981,84.4544,84.0318,84.0649,47969.0
2020-12-28 10:20:00,101.44,101.75,101.22,101.68,43339.0,84.0649,84.3218,83.8826,84.2638,43339.0
2020-12-28 10:30:00,101.67,101.98,101.55,101.92,27838.0,84.2555,84.5124,84.1561,84.4627,27838.0
2020-12-28 10:40:00,101.93,102.08,101.8,102.04,28181.0,84.471,84.5953,84.3633,84.5622,28181.0
2020-12-28 10:50:00,102.03,102.5,102.03,102.48,28652.0,84.5539,84.9434,84.5539,84.9268,28652.0
2020-12-28 11:00:00,102.48,102.5,102.13,102.3,71804.0,84.9268,84.9434,84.6367,84.7776,71804.0
2020-12-28 11:10:00,102.33,102.34,101.92,101.97,29140.0,84.8025,84.8108,84.4627,84.5041,29140.0
2020-12-28 11:20:00,101.96,102.43,101.86,102.41,37125.0,84.4959,84.8854,84.413,84.8688,37125.0
2020-12-28 11:30:00,102.41,102.47,102.26,102.39,17917.0,84.8688,84.9185,84.7445,84.8522,17917.0
2020-12-28 11:40:00,102.36,102.69,102.34,102.58,34679.0,84.8273,85.1008,84.8108,85.0097,34679.0
2020-12-28 11:50:00,102.6,102.78,102.52,102.68,34697.0,85.0262,85.1754,84.9599,85.0925,34697.0
2020-12-28 12:00:00,102.68,102.7,102.51,102.63,28763.0,85.0925,85.1091,84.9517,85.0511,28763.0
2020-12-28 12:10:00,102.63,102.65,102.38,102.46,30872.0,85.0511,85.0677,84.8439,84.9102,30872.0
2020-12-28 12:20:00,102.41,102.72,102.41,102.68,22528.0,84.8688,85.1257,84.8688,85.0925,22528.0
2020-12-28 12:30:00,102.69,102.8,102.64,102.75,20030.0,85.1008,85.192,85.0594,85.1505,20030.0
2020-12-28 12:40:00,102.72,102.95,102.72,102.94,23131.0,85.1257,85.3163,85.1257,85.308,23131.0
2020-12-28 12:50:00,102.94,103.18,102.84,103.15,74961.0,85.308,85.5069,85.2251,85.482,74961.0
2020-12-28 13:00:00,103.12,103.33,103.07,103.15,54843.0,85.4572,85.6312,85.4157,85.482,54843.0
2020-12-28 13:10:00,103.18,103.18,102.98,103.0,20260.0,85.5069,85.5069,85.3411,85.3577,20260.0
2020-12-28 13:20:00,102.99,103.04,102.87,102.87,34686.0,85.3494,85.3909,85.25,85.25,34686.0
2020-12-28 13:30:00,102.9,103.24,102.89,103.19,42891.0,85.2749,85.5566,85.2666,85.5152,42891.0
2020-12-28 13:40:00,103.19,103.33,103.04,103.28,80172.0,85.5152,85.6312,85.3909,85.5898,80172.0
2020-12-28 13:50:00,103.34,103.54,103.24,103.46,56001.0,85.6395,85.8052,85.5566,85.7389,56001.0
2020-12-28 14:00:00,103.44,103.44,102.98,103.02,30646.0,85.7224,85.7224,85.3411,85.3743,30646.0
2020-12-28 14:10:00,103.02,103.09,102.97,102.97,20110.0,85.3743,85.4323,85.3329,85.3329,20110.0
2020-12-28 14:20:00,102.92,102.98,102.71,102.75,24996.0,85.2914,85.3411,85.1174,85.1505,24996.0
2020-12-28 14:30:00,102.77,102.86,102.68,102.74,30885.0,85.1671,85.2417,85.0925,85.1423,30885.0
2020-12-28 14:40:00,102.74,102.81,102.66,102.72,21557.0,85.1423,85.2003,85.076,85.1257,21557.0
2020-12-28 14:50:00,102.68,102.75,102.56,102.59,24423.0,85.0925,85.1505,84.9931,85.0179,24423.0
2020-12-28 15:00:00,102.59,102.62,102.42,102.49,39260.0,85.0179,85.0428,84.8771,84.9351,39260.0
2020-12-28 15:10:00,102.49,102.53,102.37,102.47,36359.0,84.9351,84.9682,84.8356,84.9185,36359.0
2020-12-28 15:20:00,102.45,102.62,102.43,102.44,63216.0,84.9019,85.0428,84.8854,84.8936,63216.0
2020-12-28 15:30:00,102.43,102.44,102.27,102.3,75289.0,84.8854,84.8936,84.7528,84.7776,75289.0
2020-12-28 15:40:00,102.3,102.61,102.3,102.5,82551.0,84.7776,85.0345,84.7776,84.9434,82551.0
2020-12-28 15:50:00,102.51,102.71,102.47,102.62,231292.0,84.9517,85.1174,84.9185,85.0428,231292.0
2020-12-29 09:30:00,103.04,103.54,102.63,102.79,76464.0,85.3909,85.8052,85.0511,85.1837,76464.0
2020-12-29 09:40:00,102.82,102.83,102.17,102.29,56121.0,85.2086,85.2168,84.6699,84.7693,56121.0
2020-12-29 09:50:00,102.26,102.28,101.7,102.03,63693.0,84.7445,84.761,84.2804,84.5539,63693.0
2020-12-29 10:00:00,102.01,102.1,101.42,101.5,93487.0,84.5373,84.6119,84.0484,84.1146,93487.0
2020-12-29 10:10:00,101.47,101.53,101.13,101.26,57809.0,84.0898,84.1395,83.808,83.9158,57809.0
2020-12-29 10:20:00,101.19,101.37,101.14,101.35,40434.0,83.8577,84.0069,83.8163,83.9903,40434.0
2020-12-29 10:30:00,101.34,101.64,101.16,101.47,39053.0,83.9821,84.2307,83.8329,84.0898,39053.0
2020-12-29 10:40:00,101.41,101.76,101.36,101.68,26357.0,84.0401,84.3301,83.9986,84.2638,26357.0
2020-12-29 10:50:00,101.68,101.74,101.34,101.43,28225.0,84.2638,84.3135,83.9821,84.0566,28225.0
2020-12-29 11:00:00,101.43,101.43,101.17,101.25,41040.0,84.0566,84.0566,83.8412,83.9075,41040.0
2020-12-29 11:10:00,101.22,101.34,101.19,101.31,20851.0,83.8826,83.9821,83.8577,83.9572,20851.0
2020-12-29 11:20:00,101.33,101.68,101.3,101.65,24126.0,83.9738,84.2638,83.9489,84.239,24126.0
2020-12-29 11:30:00,101.64,101.7,101.5,101.5,22103.0,84.2307,84.2804,84.1146,84.1146,22103.0
2020-12-29 11:40:00,101.55,101.67,101.4,101.51,23201.0,84.1561,84.2555,84.0318,84.1229,23201.0
2020-12-29 11:50:00,101.52,101.63,101.44,101.61,25803.0,84.1312,84.2224,84.0649,84.2058,25803.0
2020-12-29 12:00:00,101.57,101.75,101.44,101.6,42955.0,84.1727,84.3218,84.0649,84.1975,42955.0
2020-12-29 12:10:00,101.56,101.59,101.43,101.48,24349.0,84.1644,84.1892,84.0566,84.0981,24349.0
2020-12-29 12:20:00,101.49,101.57,101.25,101.32,30446.0,84.1064,84.1727,83.9075,83.9655,30446.0
2020-12-29 12:30:00,101.3,101.3,100.88,100.88,56849.0,83.9489,83.9489,83.6008,83.6008,56849.0
2020-12-29 12:40:00,100.88,101.14,100.71,100.73,29423.0,83.6008,83.8163,83.46,83.4765,29423.0
2020-12-29 12:50:00,100.7,100.91,100.7,100.86,24574.0,83.4517,83.6257,83.4517,83.5843,24574.0
2020-12-29 13:00:00,100.85,100.91,100.61,100.73,19878.0,83.576,83.6257,83.3771,83.4765,19878.0
2020-12-29 13:10:00,100.73,100.77,100.63,100.72,20798.0,83.4765,83.5097,83.3937,83.4683,20798.0
2020-12-29 13:20:00,100.74,100.92,100.74,100.79,21887.0,83.4848,83.634,83.4848,83.5263,21887.0
2020-12-29 13:30:00,100.79,100.83,100.54,100.67,20155.0,83.5263,83.5594,83.3191,83.4268,20155.0
2020-12-29 13:40:00,100.67,100.68,100.44,100.58,38596.0,83.4268,83.4351,83.2362,83.3522,38596.0
2020-12-29 13:50:00,100.58,100.74,100.57,100.62,24994.0,83.3522,83.4848,83.3439,83.3854,24994.0
2020-12-29 14:00:00,100.62,100.7,100.47,100.67,21597.0,83.3854,83.4517,83.2611,83.4268,21597.0
2020-12-29 14:10:00,100.63,100.65,100.51,100.56,22429.0,83.3937,83.4102,83.2942,83.3357,22429.0
2020-12-29 14:20:00,100.54,100.68,100.51,100.57,16899.0,83.3191,83.4351,83.2942,83.3439,16899.0
2020-12-29 14:30:00,100.57,100.71,100.53,100.59,22304.0,83.3439,83.46,83.3108,83.3605,22304.0
2020-12-29 14:40:00,100.56,100.68,100.5,100.68,18522.0,83.3357,83.4351,83.2859,83.4351,18522.0
2020-12-29 14:50:00,100.69,100.86,100.67,100.68,20122.0,83.4434,83.5843,83.4268,83.4351,20122.0
2020-12-29 15:00:00,100.71,100.72,100.49,100.51,27451.0,83.46,83.4683,83.2776,83.2942,27451.0
2020-12-29 15:10:00,100.51,100.64,100.48,100.61,38024.0,83.2942,83.402,83.2694,83.3771,38024.0
2020-12-29 15:20:00,100.64,100.78,100.62,100.78,40988.0,83.402,83.518,83.3854,83.518,40988.0
2020-12-29 15:30:00,100.74,100.8,100.67,100.7,48010.0,83.4848,83.5345,83.4268,83.4517,48010.0
2020-12-29 15:40:00,100.69,100.69,100.48,100.61,74691.0,83.4434,83.4434,83.2694,83.3771,74691.0
2020-12-29 15:50:00,100.64,100.8,100.45,100.76,168052.0,83.402,83.5345,83.2445,83.5014,168052.0
2020-12-30 09:30:00,100.96,101.67,100.96,101.62,63436.0,83.6671,84.2555,83.6671,84.2141,63436.0
2020-12-30 09:40:00,101.67,101.78,101.27,101.77,58947.0,84.2555,84.3467,83.924,84.3384,58947.0
2020-12-30 09:50:00,101.8,101.8,101.33,101.65,29931.0,84.3633,84.3633,83.9738,84.239,29931.0
2020-12-30 10:00:00,101.72,101.9,101.55,101.63,31508.0,84.297,84.4461,84.1561,84.2224,31508.0
2020-12-30 10:10:00,101.66,101.83,101.53,101.59,48872.0,84.2472,84.3881,84.1395,84.1892,48872.0
2020-12-30 10:20:00,101.66,101.79,101.51,101.64,18255.0,84.2472,84.355,84.1229,84.2307,18255.0
2020-12-30 10:30:00,101.65,101.76,101.59,101.7,18777.0,84.239,84.3301,84.1892,84.2804,18777.0
2020-12-30 10:40:00,101.71,101.91,101.65,101.86,18508.0,84.2887,84.4544,84.239,84.413,18508.0
2020-12-30 10:50:00,101.84,101.85,101.34,101.5,33557.0,84.3964,84.4047,83.9821,84.1146,33557.0
2020-12-30 11:00:00,101.5,101.61,101.36,101.36,15490.0,84.1146,84.2058,83.9986,83.9986,15490.0
2020-12-30 11:10:00,101.34,101.35,101.21,101.27,19459.0,83.9821,83.9903,83.8743,83.924,19459.0
2020-12-30 11:20:00,101.25,101.67,101.24,101.63,12485.0,83.9075,84.2555,83.8992,84.2224,12485.0
2020-12-30 11:30:00,101.6,101.71,101.49,101.69,26530.0,84.1975,84.2887,84.1064,84.2721,26530.0
2020-12-30 11:40:00,101.7,101.8,101.5,101.51,17280.0,84.2804,84.3633,84.1146,84.1229,17280.0
2020-12-30 11:50:00,101.59,101.72,101.52,101.65,14133.0,84.1892,84.297,84.1312,84.239,14133.0
2020-12-30 12:00:00,101.62,101.84,101.59,101.74,16886.0,84.2141,84.3964,84.1892,84.3135,16886.0
2020-12-30 12:10:00,101.76,101.89,101.69,101.85,18959.0,84.3301,84.4378,84.2721,84.4047,18959.0
2020-12-30 12:20:00,101.85,101.85,101.63,101.64,16125.0,84.4047,84.4047,84.2224,84.2307,16125.0
2020-12-30 12:30:00,101.63,101.69,101.54,101.62,11537.0,84.2224,84.2721,84.1478,84.2141,11537.0
2020-12-30 12:40:00,101.62,101.7,101.57,101.6,20995.0,84.2141,84.2804,84.1727,84.1975,20995.0
2020-12-30 12:50:00,101.58,101.74,101.58,101.66,14184.0,84.1809,84.3135,84.1809,84.2472,14184.0
2020-12-30 13:00:00,101.66,101.67,101.35,101.35,15811.0,84.2472,84.2555,83.9903,83.9903,15811.0
2020-12-30 13:10:00,101.39,101.5,101.32,101.48,29244.0,84.0235,84.1146,83.9655,84.0981,29244.0
2020-12-30 13:20:00,101.48,101.57,101.34,101.43,23476.0,84.0981,84.1727,83.9821,84.0566,23476.0
2020-12-30 13:30:00,101.42,101.54,101.41,101.51,11398.0,84.0484,84.1478,84.0401,84.1229,11398.0
2020-12-30 13:40:00,101.5,101.65,101.35,101.62,21680.0,84.1146,84.239,83.9903,84.2141,21680.0
2020-12-30 13:50:00,101.66,101.77,101.52,101.52,31841.0,84.2472,84.3384,84.1312,84.1312,31841.0
2020-12-30 14:00:00,101.51,101.75,101.44,101.68,20219.0,84.1229,84.3218,84.0649,84.2638,20219.0
2020-12-30 14:10:00,101.68,101.68,101.51,101.6,16283.0,84.2638,84.2638,84.1229,84.1975,16283.0
2020-12-30 14:20:00,101.58,101.61,101.48,101.48,17219.0,84.1809,84.2058,84.0981,84.0981,17219.0
2020-12-30 14:30:00,101.46,101.51,101.34,101.37,24953.0,84.0815,84.1229,83.9821,84.0069,24953.0
2020-12-30 14:40:00,101.36,101.48,101.24,101.24,38591.0,83.9986,84.0981,83.8992,83.8992,38591.0
2020-12-30 14:50:00,101.26,101.38,101.24,101.27,19457.0,83.9158,84.0152,83.8992,83.924,19457.0
2020-12-30 15:00:00,101.24,101.28,101.14,101.24,28908.0,83.8992,83.9323,83.8163,83.8992,28908.0
2020-12-30 15:10:00,101.22,101.28,101.13,101.28,21547.0,83.8826,83.9323,83.808,83.9323,21547.0
2020-12-30 15:20:00,101.28,101.33,101.19,101.31,27563.0,83.9323,83.9738,83.8577,83.9572,27563.0
2020-12-30 15:30:00,101.3,101.44,101.27,101.44,51406.0,83.9489,84.0649,83.924,84.0649,51406.0
2020-12-30 15:40:00,101.44,101.63,101.38,101.39,61387.0,84.0649,84.2224,84.0152,84.0235,61387.0
2020-12-30 15:50:00,101.4,101.6,101.33,101.4,134901.0,84.0318,84.1975,83.9738,84.0318,134901.0
2020-12-31 09:30:00,101.47,101.47,100.78,100.78,51968.0,84.0898,84.0898,83.518,83.518,51968.0
2020-12-31 09:40:00,100.71,101.05,100.53,100.8,52324.0,83.46,83.7417,83.3108,83.5345,52324.0
2020-12-31 09:50:00,100.8,101.06,100.77,100.82,18479.0,83.5345,83.75,83.5097,83.5511,18479.0
2020-12-31 10:00:00,100.86,100.9,100.55,100.62,24572.0,83.5843,83.6174,83.3274,83.3854,24572.0
2020-12-31 10:10:00,100.62,101.0,100.57,100.93,40249.0,83.3854,83.7003,83.3439,83.6423,40249.0
2020-12-31 10:20:00,100.93,100.98,100.68,100.89,15469.0,83.6423,83.6837,83.4351,83.6091,15469.0
2020-12-31 10:30:00,100.93,100.93,100.73,100.73,13607.0,83.6423,83.6423,83.4765,83.4765,13607.0
2020-12-31 10:40:00,100.76,100.84,100.6,100.73,11315.0,83.5014,83.5677,83.3688,83.4765,11315.0
2020-12-31 10:50:00,100.73,100.81,100.57,100.59,21493.0,83.4765,83.5428,83.3439,83.3605,21493.0
2020-12-31 11:00:00,100.58,100.63,100.41,100.59,20848.0,83.3522,83.3937,83.2113,83.3605,20848.0
2020-12-31 11:10:00,100.59,100.61,100.35,100.35,23963.0,83.3605,83.3771,83.1616,83.1616,23963.0
2020-12-31 11:20:00,100.37,100.48,100.14,100.22,36495.0,83.1782,83.2694,82.9876,83.0539,36495.0
2020-12-31 11:30:00,100.21,100.27,100.05,100.23,38805.0,83.0456,83.0953,82.913,83.0622,38805.0
2020-12-31 11:40:00,100.28,100.47,100.22,100.4,18366.0,83.1036,83.2611,83.0539,83.2031,18366.0
2020-12-31 11:50:00,100.4,100.4,100.1,100.1,23473.0,83.2031,83.2031,82.9544,82.9544,23473.0
2020-12-31 12:00:00,100.11,100.15,99.9,100.08,39329.0,82.9627,82.9959,82.7887,82.9379,39329.0
2020-12-31 12:10:00,100.09,100.26,100.08,100.09,29444.0,82.9462,83.087,82.9379,82.9462,29444.0
2020-12-31 12:20:00,100.1,100.4,100.06,100.36,22097.0,82.9544,83.2031,82.9213,83.1699,22097.0
2020-12-31 12:30:00,100.36,100.42,100.24,100.31,22636.0,83.1699,83.2196,83.0705,83.1285,22636.0
2020-12-31 12:40:00,100.27,100.28,100.18,100.22,14107.0,83.0953,83.1036,83.0207,83.0539,14107.0
2020-12-31 12:50:00,100.18,100.2,100.08,100.17,25925.0,83.0207,83.0373,82.9379,83.0125,25925.0
2020-12-31 13:00:00,100.19,100.22,100.0,100.01,21936.0,83.029,83.0539,82.8716,82.8799,21936.0
2020-12-31 13:10:00,100.0,100.09,99.83,99.95,38638.0,82.8716,82.9462,82.7307,82.8301,38638.0
2020-12-31 13:20:00,99.96,100.06,99.89,99.93,17460.0,82.8384,82.9213,82.7804,82.8136,17460.0
2020-12-31 13:30:00,99.92,100.02,99.79,99.81,44539.0,82.8053,82.8882,82.6975,82.7141,44539.0
2020-12-31 13:40:00,99.8,99.8,99.57,99.62,54055.0,82.7058,82.7058,82.5152,82.5567,54055.0
2020-12-31 13:50:00,99.62,99.69,99.54,99.62,35621.0,82.5567,82.6147,82.4904,82.5567,35621.0
2020-12-31 14:00:00,99.63,99.73,99.45,99.51,52153.0,82.565,82.6478,82.4158,82.4655,52153.0
2020-12-31 14:10:00,99.53,99.71,99.46,99.63,36938.0,82.4821,82.6312,82.4241,82.565,36938.0
2020-12-31 14:20:00,99.63,99.66,99.48,99.52,27066.0,82.565,82.5898,82.4406,82.4738,27066.0
2020-12-31 14:30:00,99.57,99.72,99.55,99.63,19061.0,82.5152,82.6395,82.4987,82.565,19061.0
2020-12-31 14:40:00,99.66,99.68,99.55,99.55,24310.0,82.5898,82.6064,82.4987,82.4987,24310.0
2020-12-31 14:50:00,99.56,99.56,99.44,99.47,32229.0,82.5069,82.5069,82.4075,82.4324,32229.0
2020-12-31 15:00:00,99.46,99.69,99.44,99.68,22414.0,82.4241,82.6147,82.4075,82.6064,22414.0
2020-12-31 15:10:00,99.68,99.77,99.62,99.67,25771.0,82.6064,82.681,82.5567,82.5981,25771.0
2020-12-31 15:20:00,99.68,99.72,99.47,99.49,52413.0,82.6064,82.6395,82.4324,82.4489,52413.0
2020-12-31 15:30:00,99.5,99.58,99.25,99.54,67889.0,82.4572,82.5235,82.25,82.4904,67889.0
2020-12-31 15:40:00,99.53,99.64,99.47,99.64,52065.0,82.4821,82.5732,82.4324,82.5732,52065.0
2020-12-31 15:50:00,99.64,99.91,99.6,99.81,183681.0,82.5732,82.797,82.5401,82.7141,183681.0
2021-01-04 09:30:00,99.62,100.63,99.62,100.63,197137.0,82.5567,83.3937,82.5567,83.3937,197137.0
2021-01-04 09:40:00,100.65,101.12,100.44,100.9,106925.0,83.4102,83.7997,83.2362,83.6174,106925.0
2021-01-04 09:50:00,100.91,100.91,99.9,100.26,135809.0,83.6257,83.6257,82.7887,83.087,135809.0
2021-01-04 10:00:00,100.24,100.39,99.93,100.07,91389.0,83.0705,83.1948,82.8136,82.9296,91389.0
2021-01-04 10:10:00,100.08,100.28,99.89,100.05,92309.0,82.9379,83.1036,82.7804,82.913,92309.0
2021-01-04 10:20:00,100.05,100.53,100.04,100.4,65309.0,82.913,83.3108,82.9047,83.2031,65309.0
2021-01-04 10:30:00,100.43,100.43,100.12,100.4,49959.0,83.2279,83.2279,82.971,83.2031,49959.0
2021-01-04 10:40:00,100.43,100.57,100.27,100.4,52802.0,83.2279,83.3439,83.0953,83.2031,52802.0
2021-01-04 10:50:00,100.4,100.44,99.62,99.77,76405.0,83.2031,83.2362,82.5567,82.681,76405.0
2021-01-04 11:00:00,99.76,99.97,99.15,99.27,100021.0,82.6727,82.8467,82.1672,82.2666,100021.0
2021-01-04 11:10:00,99.26,99.75,99.2,99.73,49669.0,82.2583,82.6644,82.2086,82.6478,49669.0
2021-01-04 11:20:00,99.69,99.96,99.51,99.95,35503.0,82.6147,82.8384,82.4655,82.8301,35503.0
2021-01-04 11:30:00,99.95,99.97,99.57,99.66,45935.0,82.8301,82.8467,82.5152,82.5898,45935.0
2021-01-04 11:40:00,99.66,99.84,99.56,99.8,51094.0,82.5898,82.739,82.5069,82.7058,51094.0
2021-01-04 11:50:00,99.78,99.96,99.32,99.32,33664.0,82.6893,82.8384,82.308,82.308,33664.0
2021-01-04 12:00:00,99.33,99.54,99.25,99.29,36962.0,82.3163,82.4904,82.25,82.2832,36962.0
2021-01-04 12:10:00,99.36,99.36,98.93,99.1,48147.0,82.3412,82.3412,81.9848,82.1257,48147.0
2021-01-04 12:20:00,99.1,99.46,99.04,99.4,53383.0,82.1257,82.4241,82.076,82.3743,53383.0
2021-01-04 12:30:00,99.37,99.4,98.94,98.98,31863.0,82.3495,82.3743,81.9931,82.0263,31863.0
2021-01-04 12:40:00,98.98,98.99,98.66,98.76,50710.0,82.0263,82.0346,81.7611,81.844,50710.0
2021-01-04 12:50:00,98.76,99.14,98.75,99.08,70007.0,81.844,82.1589,81.8357,82.1092,70007.0
2021-01-04 13:00:00,99.04,99.35,99.02,99.31,47217.0,82.076,82.3329,82.0594,82.2998,47217.0
2021-01-04 13:10:00,99.32,99.62,99.31,99.55,50393.0,82.308,82.5567,82.2998,82.4987,50393.0
2021-01-04 13:20:00,99.56,99.93,99.56,99.75,42949.0,82.5069,82.8136,82.5069,82.6644,42949.0
2021-01-04 13:30:00,99.75,99.92,99.67,99.85,37588.0,82.6644,82.8053,82.5981,82.7473,37588.0
2021-01-04 13:40:00,99.83,100.34,99.83,100.18,49899.0,82.7307,83.1533,82.7307,83.0207,49899.0
2021-01-04 13:50:00,100.16,100.41,100.11,100.39,28732.0,83.0042,83.2113,82.9627,83.1948,28732.0
2021-01-04 14:00:00,100.39,100.39,99.88,99.93,21620.0,83.1948,83.1948,82.7721,82.8136,21620.0
2021-01-04 14:10:00,99.88,100.08,99.8,99.92,39048.0,82.7721,82.9379,82.7058,82.8053,39048.0
2021-01-04 14:20:00,99.9,100.09,99.86,99.86,23932.0,82.7887,82.9462,82.7556,82.7556,23932.0
2021-01-04 14:30:00,99.88,99.89,99.54,99.63,42001.0,82.7721,82.7804,82.4904,82.565,42001.0
2021-01-04 14:40:00,99.65,99.74,99.5,99.54,27560.0,82.5815,82.6561,82.4572,82.4904,27560.0
2021-01-04 14:50:00,99.61,99.89,99.4,99.82,33033.0,82.5484,82.7804,82.3743,82.7224,33033.0
2021-01-04 15:00:00,99.8,99.9,99.61,99.72,24931.0,82.7058,82.7887,82.5484,82.6395,24931.0
2021-01-04 15:10:00,99.71,99.94,99.68,99.76,31723.0,82.6312,82.8219,82.6064,82.6727,31723.0
2021-01-04 15:20:00,99.77,99.87,99.75,99.83,34671.0,82.681,82.7638,82.6644,82.7307,34671.0
2021-01-04 15:30:00,99.83,100.28,99.73,100.26,51012.0,82.7307,83.1036,82.6478,83.087,51012.0
2021-01-04 15:40:00,100.27,101.0,100.16,100.51,113679.0,83.0953,83.7003,83.0042,83.2942,113679.0
2021-01-04 15:50:00,100.52,100.57,100.18,100.49,170358.0,83.3025,83.3439,83.0207,83.2776,170358.0
2021-01-05 09:30:00,100.63,101.45,100.47,101.36,127630.0,83.3937,84.0732,83.2611,83.9986,127630.0
2021-01-05 09:40:00,101.4,101.64,100.88,101.35,70747.0,84.0318,84.2307,83.6008,83.9903,70747.0
2021-01-05 09:50:00,101.42,101.42,100.66,100.79,36443.0,84.0484,84.0484,83.4185,83.5263,36443.0
2021-01-05 10:00:00,100.8,101.06,100.48,100.71,41750.0,83.5345,83.75,83.2694,83.46,41750.0
2021-01-05 10:10:00,100.69,100.78,100.2,100.2,46908.0,83.4434,83.518,83.0373,83.0373,46908.0
2021-01-05 10:20:00,100.17,100.55,100.12,100.55,32282.0,83.0125,83.3274,82.971,83.3274,32282.0
2021-01-05 10:30:00,100.55,100.67,100.24,100.63,35084.0,83.3274,83.4268,83.0705,83.3937,35084.0
2021-01-05 10:40:00,100.59,100.78,100.26,100.49,33563.0,83.3605,83.518,83.087,83.2776,33563.0
2021-01-05 10:50:00,100.5,100.92,100.43,100.5,38794.0,83.2859,83.634,83.2279,83.2859,38794.0
2021-01-05 11:00:00,100.5,101.07,100.41,101.01,37279.0,83.2859,83.7583,83.2113,83.7086,37279.0
2021-01-05 11:10:00,101.01,101.22,100.87,101.19,27013.0,83.7086,83.8826,83.5926,83.8577,27013.0
2021-01-05 11:20:00,101.18,101.38,101.08,101.38,36684.0,83.8495,84.0152,83.7666,84.0152,36684.0
2021-01-05 11:30:00,101.36,101.47,101.14,101.17,46076.0,83.9986,84.0898,83.8163,83.8412,46076.0
2021-01-05 11:40:00,101.15,101.17,100.82,100.85,25158.0,83.8246,83.8412,83.5511,83.576,25158.0
2021-01-05 11:50:00,100.86,100.98,100.78,100.82,24730.0,83.5843,83.6837,83.518,83.5511,24730.0
2021-01-05 12:00:00,100.8,101.2,100.69,101.16,39568.0,83.5345,83.866,83.4434,83.8329,39568.0
2021-01-05 12:10:00,101.18,101.32,101.15,101.29,27860.0,83.8495,83.9655,83.8246,83.9406,27860.0
2021-01-05 12:20:00,101.26,101.35,101.15,101.21,29934.0,83.9158,83.9903,83.8246,83.8743,29934.0
2021-01-05 12:30:00,101.19,101.28,101.03,101.28,27730.0,83.8577,83.9323,83.7252,83.9323,27730.0
2021-01-05 12:40:00,101.26,101.26,100.99,101.12,20744.0,83.9158,83.9158,83.692,83.7997,20744.0
2021-01-05 12:50:00,101.13,101.36,101.11,101.33,40013.0,83.808,83.9986,83.7915,83.9738,40013.0
2021-01-05 13:00:00,101.31,101.35,101.17,101.2,18471.0,83.9572,83.9903,83.8412,83.866,18471.0
2021-01-05 13:10:00,101.22,101.32,101.12,101.3,33810.0,83.8826,83.9655,83.7997,83.9489,33810.0
2021-01-05 13:20:00,101.29,101.5,101.23,101.49,30534.0,83.9406,84.1146,83.8909,84.1064,30534.0
2021-01-05 13:30:00,101.48,101.58,101.4,101.4,34905.0,84.0981,84.1809,84.0318,84.0318,34905.0
2021-01-05 13:40:00,101.39,101.5,101.26,101.47,41537.0,84.0235,84.1146,83.9158,84.0898,41537.0
2021-01-05 13:50:00,101.49,101.6,101.37,101.54,39573.0,84.1064,84.1975,84.0069,84.1478,39573.0
2021-01-05 14:00:00,101.54,101.68,101.28,101.45,55007.0,84.1478,84.2638,83.9323,84.0732,55007.0
2021-01-05 14:10:00,101.45,101.52,101.31,101.34,28800.0,84.0732,84.1312,83.9572,83.9821,28800.0
2021-01-05 14:20:00,101.34,101.35,101.22,101.34,28996.0,83.9821,83.9903,83.8826,83.9821,28996.0
2021-01-05 14:30:00,101.36,101.49,101.35,101.36,22426.0,83.9986,84.1064,83.9903,83.9986,22426.0
2021-01-05 14:40:00,101.37,101.47,101.31,101.36,23485.0,84.0069,84.0898,83.9572,83.9986,23485.0
2021-01-05 14:50:00,101.35,101.35,100.93,100.93,30319.0,83.9903,83.9903,83.6423,83.6423,30319.0
2021-01-05 15:00:00,100.94,101.16,100.92,101.1,30382.0,83.6506,83.8329,83.634,83.7832,30382.0
2021-01-05 15:10:00,101.11,101.25,100.95,100.99,36861.0,83.7915,83.9075,83.6589,83.692,36861.0
2021-01-05 15:20:00,101.0,101.14,100.88,101.08,45562.0,83.7003,83.8163,83.6008,83.7666,45562.0
2021-01-05 15:30:00,101.08,101.31,101.06,101.14,63738.0,83.7666,83.9572,83.75,83.8163,63738.0
2021-01-05 15:40:00,101.13,101.14,100.88,101.01,97361.0,83.808,83.8163,83.6008,83.7086,97361.0
2021-01-05 15:50:00,101.03,101.06,100.83,101.0,177132.0,83.7252,83.75,83.5594,83.7003,177132.0
2021-01-06 09:30:00,99.68,102.97,99.68,102.91,213305.0,82.6064,85.3329,82.6064,85.2831,213305.0
2021-01-06 09:40:00,102.93,103.84,102.83,103.75,158413.0,85.2997,86.0538,85.2168,85.9793,158413.0
2021-01-06 09:50:00,103.78,103.97,103.1,103.87,121735.0,86.0041,86.1616,85.4406,86.0787,121735.0
2021-01-06 10:00:00,103.83,104.2,103.58,103.71,93197.0,86.0456,86.3522,85.8384,85.9461,93197.0
2021-01-06 10:10:00,103.75,103.77,103.33,103.59,43693.0,85.9793,85.9958,85.6312,85.8467,43693.0
2021-01-06 10:20:00,103.59,104.1,103.58,104.05,170622.0,85.8467,86.2693,85.8384,86.2279,170622.0
2021-01-06 10:30:00,104.07,104.3,103.79,103.79,151199.0,86.2444,86.4351,86.0124,86.0124,151199.0
2021-01-06 10:40:00,103.78,104.4,103.75,104.2,131165.0,86.0041,86.5179,85.9793,86.3522,131165.0
2021-01-06 10:50:00,104.21,104.55,104.21,104.55,58517.0,86.3605,86.6422,86.3605,86.6422,58517.0
2021-01-06 11:00:00,104.58,104.67,104.11,104.2,43805.0,86.6671,86.7417,86.2776,86.3522,43805.0
2021-01-06 11:10:00,104.17,104.37,104.08,104.3,38819.0,86.3273,86.4931,86.2527,86.4351,38819.0
2021-01-06 11:20:00,104.31,104.38,104.14,104.3,41135.0,86.4433,86.5014,86.3025,86.4351,41135.0
2021-01-06 11:30:00,104.33,104.62,104.26,104.28,35197.0,86.4599,86.7002,86.4019,86.4185,35197.0
2021-01-06 11:40:00,104.28,104.64,104.22,104.62,66552.0,86.4185,86.7168,86.3688,86.7002,66552.0
2021-01-06 11:50:00,104.63,104.7,104.24,104.35,75253.0,86.7085,86.7665,86.3853,86.4765,75253.0
2021-01-06 12:00:00,104.36,104.59,104.34,104.45,65467.0,86.4848,86.6754,86.4682,86.5594,65467.0
2021-01-06 12:10:00,104.44,104.68,104.31,104.67,93097.0,86.5511,86.75,86.4433,86.7417,93097.0
2021-01-06 12:20:00,104.68,104.95,104.66,104.91,56047.0,86.75,86.9737,86.7334,86.9406,56047.0
2021-01-06 12:30:00,104.9,104.96,104.8,104.95,108069.0,86.9323,86.982,86.8494,86.9737,108069.0
2021-01-06 12:40:00,104.95,105.17,104.92,104.94,80370.0,86.9737,87.156,86.9489,86.9654,80370.0
2021-01-06 12:50:00,104.95,105.02,104.85,104.99,43385.0,86.9737,87.0317,86.8908,87.0069,43385.0
2021-01-06 13:00:00,105.01,105.25,104.61,104.71,64788.0,87.0234,87.2223,86.692,86.7748,64788.0
2021-01-06 13:10:00,104.71,104.93,104.68,104.82,33335.0,86.7748,86.9571,86.75,86.866,33335.0
2021-01-06 13:20:00,104.82,104.94,104.76,104.94,29540.0,86.866,86.9654,86.8163,86.9654,29540.0
2021-01-06 13:30:00,104.94,104.98,104.85,104.91,31601.0,86.9654,86.9986,86.8908,86.9406,31601.0
2021-01-06 13:40:00,104.92,105.19,104.92,105.17,40016.0,86.9489,87.1726,86.9489,87.156,40016.0
2021-01-06 13:50:00,105.17,105.17,105.02,105.13,42114.0,87.156,87.156,87.0317,87.1229,42114.0
2021-01-06 14:00:00,105.13,105.53,105.13,105.45,82531.0,87.1229,87.4544,87.1229,87.3881,82531.0
2021-01-06 14:10:00,105.46,105.49,104.97,105.1,58770.0,87.3964,87.4212,86.9903,87.098,58770.0
2021-01-06 14:20:00,105.09,105.18,104.67,104.76,78534.0,87.0897,87.1643,86.7417,86.8163,78534.0
2021-01-06 14:30:00,104.77,105.08,104.55,104.62,50131.0,86.8246,87.0815,86.6422,86.7002,50131.0
2021-01-06 14:40:00,104.63,104.93,104.38,104.42,42369.0,86.7085,86.9571,86.5014,86.5345,42369.0
2021-01-06 14:50:00,104.43,105.07,104.33,105.03,77762.0,86.5428,87.0732,86.4599,87.04,77762.0
2021-01-06 15:00:00,105.03,105.03,104.68,104.71,49193.0,87.04,87.04,86.75,86.7748,49193.0
2021-01-06 15:10:00,104.74,105.15,104.74,105.08,46712.0,86.7997,87.1395,86.7997,87.0815,46712.0
2021-01-06 15:20:00,105.1,105.2,104.58,105.0,47263.0,87.098,87.1809,86.6671,87.0152,47263.0
2021-01-06 15:30:00,105.0,105.08,104.69,104.9,126855.0,87.0152,87.0815,86.7583,86.9323,126855.0
2021-01-06 15:40:00,104.91,105.67,104.85,105.67,174886.0,86.9406,87.5704,86.8908,87.5704,174886.0
2021-01-06 15:50:00,105.61,106.04,105.44,105.92,388368.0,87.5207,87.877,87.3798,87.7776,388368.0
2021-01-07 09:30:00,106.25,106.78,105.91,106.77,149473.0,88.051,88.4903,87.7693,88.482,149473.0
2021-01-07 09:40:00,106.78,107.69,106.68,107.69,223213.0,88.4903,89.2444,88.4074,89.2444,223213.0
2021-01-07 09:50:00,107.69,108.12,107.59,107.81,192284.0,89.2444,89.6007,89.1615,89.3438,192284.0
2021-01-07 10:00:00,107.88,108.25,107.46,107.57,76391.0,89.4019,89.7085,89.0538,89.145,76391.0
2021-01-07 10:10:00,107.66,107.82,107.19,107.81,76584.0,89.2195,89.3521,88.83,89.3438,76584.0
2021-01-07 10:20:00,107.83,108.15,107.5,107.79,51763.0,89.3604,89.6256,89.0869,89.3273,51763.0
2021-01-07 10:30:00,107.75,108.31,107.7,108.02,70133.0,89.2941,89.7582,89.2527,89.5179,70133.0
2021-01-07 10:40:00,108.05,108.19,107.82,108.08,36777.0,89.5427,89.6588,89.3521,89.5676,36777.0
2021-01-07 10:50:00,108.06,108.43,107.9,108.23,65989.0,89.551,89.8576,89.4184,89.6919,65989.0
2021-01-07 11:00:00,108.23,108.44,108.04,108.06,35990.0,89.6919,89.8659,89.5345,89.551,35990.0
2021-01-07 11:10:00,108.06,108.07,107.82,107.92,30569.0,89.551,89.5593,89.3521,89.435,30569.0
2021-01-07 11:20:00,107.94,108.16,107.84,107.91,108144.0,89.4516,89.6339,89.3687,89.4267,108144.0
2021-01-07 11:30:00,107.9,107.97,107.42,107.56,44970.0,89.4184,89.4764,89.0206,89.1367,44970.0
2021-01-07 11:40:00,107.52,107.86,107.41,107.69,32561.0,89.1035,89.3853,89.0124,89.2444,32561.0
2021-01-07 11:50:00,107.7,107.76,107.45,107.62,32643.0,89.2527,89.3024,89.0455,89.1864,32643.0
2021-01-07 12:00:00,107.62,107.8,107.53,107.8,30122.0,89.1864,89.3356,89.1118,89.3356,30122.0
2021-01-07 12:10:00,107.8,108.2,107.78,108.18,45922.0,89.3356,89.667,89.319,89.6505,45922.0
2021-01-07 12:20:00,108.21,108.35,108.12,108.24,38069.0,89.6753,89.7914,89.6007,89.7002,38069.0
2021-01-07 12:30:00,108.22,108.32,107.9,107.94,46776.0,89.6836,89.7665,89.4184,89.4516,46776.0
2021-01-07 12:40:00,107.9,108.02,107.84,107.93,50832.0,89.4184,89.5179,89.3687,89.4433,50832.0
2021-01-07 12:50:00,107.94,108.25,107.93,108.14,59661.0,89.4516,89.7085,89.4433,89.6173,59661.0
2021-01-07 13:00:00,108.17,108.42,108.17,108.31,39994.0,89.6422,89.8494,89.6422,89.7582,39994.0
2021-01-07 13:10:00,108.33,108.36,108.22,108.26,19550.0,89.7748,89.7996,89.6836,89.7168,19550.0
2021-01-07 13:20:00,108.29,108.32,107.94,107.94,18657.0,89.7416,89.7665,89.4516,89.4516,18657.0
2021-01-07 13:30:00,107.93,108.17,107.89,107.92,32699.0,89.4433,89.6422,89.4101,89.435,32699.0
2021-01-07 13:40:00,107.95,107.95,107.74,107.84,50394.0,89.4599,89.4599,89.2858,89.3687,50394.0
2021-01-07 13:50:00,107.88,108.08,107.77,108.02,24434.0,89.4019,89.5676,89.3107,89.5179,24434.0
2021-01-07 14:00:00,108.0,108.1,107.74,107.74,23735.0,89.5013,89.5842,89.2858,89.2858,23735.0
2021-01-07 14:10:00,107.73,107.84,107.61,107.68,30245.0,89.2775,89.3687,89.1781,89.2361,30245.0
2021-01-07 14:20:00,107.7,107.72,107.57,107.63,35542.0,89.2527,89.2693,89.145,89.1947,35542.0
2021-01-07 14:30:00,107.63,107.72,107.48,107.51,33788.0,89.1947,89.2693,89.0704,89.0952,33788.0
2021-01-07 14:40:00,107.53,107.66,107.45,107.63,26026.0,89.1118,89.2195,89.0455,89.1947,26026.0
2021-01-07 14:50:00,107.65,108.04,107.63,107.94,49343.0,89.2113,89.5345,89.1947,89.4516,49343.0
2021-01-07 15:00:00,107.94,107.99,107.72,107.72,23179.0,89.4516,89.493,89.2693,89.2693,23179.0
2021-01-07 15:10:00,107.77,107.79,107.59,107.64,20714.0,89.3107,89.3273,89.1615,89.203,20714.0
2021-01-07 15:20:00,107.64,107.79,107.63,107.69,27763.0,89.203,89.3273,89.1947,89.2444,27763.0
2021-01-07 15:30:00,107.71,108.03,107.64,108.02,120814.0,89.261,89.5262,89.203,89.5179,120814.0
2021-01-07 15:40:00,108.02,108.31,107.76,108.08,145380.0,89.5179,89.7582,89.3024,89.5676,145380.0
2021-01-07 15:50:00,108.1,108.26,107.67,107.69,220916.0,89.5842,89.7168,89.2278,89.2444,220916.0
2021-01-08 09:30:00,108.0,108.2,107.32,107.94,104332.0,89.5013,89.667,88.9378,89.4516,104332.0
2021-01-08 09:40:00,107.92,108.26,107.6,108.26,46358.0,89.435,89.7168,89.1698,89.7168,46358.0
2021-01-08 09:50:00,108.25,108.31,107.95,108.21,44107.0,89.7085,89.7582,89.4599,89.6753,44107.0
2021-01-08 10:00:00,108.2,108.54,107.88,108.26,82230.0,89.667,89.9488,89.4019,89.7168,82230.0
2021-01-08 10:10:00,108.26,108.44,108.05,108.17,42864.0,89.7168,89.8659,89.5427,89.6422,42864.0
2021-01-08 10:20:00,108.18,108.19,107.29,107.38,137365.0,89.6505,89.6588,88.9129,88.9875,137365.0
2021-01-08 10:30:00,107.4,108.39,107.36,108.37,88419.0,89.0041,89.8245,88.9709,89.8079,88419.0
2021-01-08 10:40:00,108.37,108.57,108.36,108.52,59658.0,89.8079,89.9737,89.7996,89.9322,59658.0
2021-01-08 10:50:00,108.52,108.65,108.43,108.43,49046.0,89.9322,90.04,89.8576,89.8576,49046.0
2021-01-08 11:00:00,108.46,108.62,108.19,108.29,101288.0,89.8825,90.0151,89.6588,89.7416,101288.0
2021-01-08 11:10:00,108.33,108.63,108.31,108.53,97924.0,89.7748,90.0234,89.7582,89.9405,97924.0
2021-01-08 11:20:00,108.56,108.58,108.34,108.46,44807.0,89.9654,89.982,89.7831,89.8825,44807.0
2021-01-08 11:30:00,108.45,108.95,108.35,108.95,119486.0,89.8742,90.2886,89.7914,90.2886,119486.0
2021-01-08 11:40:00,108.94,109.45,108.71,108.75,275543.0,90.2803,90.7029,90.0897,90.1228,275543.0
2021-01-08 11:50:00,108.71,108.72,108.34,108.39,34364.0,90.0897,90.098,89.7831,89.8245,34364.0
2021-01-08 12:00:00,108.36,108.49,108.18,108.39,29225.0,89.7996,89.9074,89.6505,89.8245,29225.0
2021-01-08 12:10:00,108.38,108.53,108.22,108.25,19725.0,89.8162,89.9405,89.6836,89.7085,19725.0
2021-01-08 12:20:00,108.22,108.34,108.07,108.33,20771.0,89.6836,89.7831,89.5593,89.7748,20771.0
2021-01-08 12:30:00,108.33,108.36,108.15,108.26,23338.0,89.7748,89.7996,89.6256,89.7168,23338.0
2021-01-08 12:40:00,108.24,108.34,107.93,107.94,24767.0,89.7002,89.7831,89.4433,89.4516,24767.0
2021-01-08 12:50:00,107.93,108.03,107.77,107.82,31555.0,89.4433,89.5262,89.3107,89.3521,31555.0
2021-01-08 13:00:00,107.81,108.03,107.69,108.02,28180.0,89.3438,89.5262,89.2444,89.5179,28180.0
2021-01-08 13:10:00,108.07,108.12,107.61,107.65,41011.0,89.5593,89.6007,89.1781,89.2113,41011.0
2021-01-08 13:20:00,107.68,107.68,107.4,107.66,31909.0,89.2361,89.2361,89.0041,89.2195,31909.0
2021-01-08 13:30:00,107.69,107.74,106.93,107.04,32252.0,89.2444,89.2858,88.6146,88.7057,32252.0
2021-01-08 13:40:00,107.04,107.07,106.81,107.03,32066.0,88.7057,88.7306,88.5151,88.6974,32066.0
2021-01-08 13:50:00,107.0,107.02,106.16,106.24,136772.0,88.6726,88.6892,87.9765,88.0428,136772.0
2021-01-08 14:00:00,106.28,107.07,106.28,106.84,80460.0,88.0759,88.7306,88.0759,88.54,80460.0
2021-01-08 14:10:00,106.85,107.12,106.81,106.91,42528.0,88.5483,88.772,88.5151,88.598,42528.0
2021-01-08 14:20:00,106.94,107.03,106.69,107.01,39501.0,88.6229,88.6974,88.4157,88.6809,39501.0
2021-01-08 14:30:00,107.04,107.24,106.99,107.11,24207.0,88.7057,88.8715,88.6643,88.7637,24207.0
2021-01-08 14:40:00,107.09,107.14,106.65,106.91,26199.0,88.7472,88.7886,88.3825,88.598,26199.0
2021-01-08 14:50:00,106.93,107.13,106.87,106.96,29126.0,88.6146,88.7803,88.5649,88.6394,29126.0
2021-01-08 15:00:00,106.98,107.17,106.89,107.08,41798.0,88.656,88.8135,88.5814,88.7389,41798.0
2021-01-08 15:10:00,107.05,107.16,106.88,107.05,38681.0,88.714,88.8052,88.5731,88.714,38681.0
2021-01-08 15:20:00,107.05,107.46,106.96,107.35,46481.0,88.714,89.0538,88.6394,88.9626,46481.0
2021-01-08 15:30:00,107.38,107.68,107.37,107.67,65051.0,88.9875,89.2361,88.9792,89.2278,65051.0
2021-01-08 15:40:00,107.69,107.79,107.55,107.71,85740.0,89.2444,89.3273,89.1284,89.261,85740.0
2021-01-08 15:50:00,107.74,107.94,107.55,107.56,157600.0,89.2858,89.4516,89.1284,89.1367,157600.0
2021-01-11 09:30:00,107.17,108.6,106.57,108.38,85892.0,88.8135,89.9985,88.3162,89.8162,85892.0
2021-01-11 09:40:00,108.37,109.15,108.29,108.92,56681.0,89.8079,90.4543,89.7416,90.2637,56681.0
2021-01-11 09:50:00,108.9,109.54,108.84,109.4,67368.0,90.2471,90.7775,90.1974,90.6615,67368.0
2021-01-11 10:00:00,109.41,109.46,108.64,108.76,70245.0,90.6698,90.7112,90.0317,90.1311,70245.0
2021-01-11 10:10:00,108.73,109.24,108.5,109.19,65043.0,90.1063,90.5289,89.9157,90.4875,65043.0
2021-01-11 10:20:00,109.19,109.69,109.06,109.59,83917.0,90.4875,90.9018,90.3797,90.819,83917.0
2021-01-11 10:30:00,109.59,109.72,109.23,109.39,76276.0,90.819,90.9267,90.5206,90.6532,76276.0
2021-01-11 10:40:00,109.39,109.62,109.28,109.31,38896.0,90.6532,90.8438,90.5621,90.5869,38896.0
2021-01-11 10:50:00,109.35,109.83,109.27,109.81,44316.0,90.6201,91.0179,90.5538,91.0013,44316.0
2021-01-11 11:00:00,109.81,110.34,109.77,110.01,104997.0,91.0013,91.4405,90.9681,91.167,104997.0
2021-01-11 11:10:00,110.04,110.21,109.72,110.0,76650.0,91.1919,91.3328,90.9267,91.1587,76650.0
2021-01-11 11:20:00,110.0,110.38,109.99,110.29,40481.0,91.1587,91.4736,91.1504,91.3991,40481.0
2021-01-11 11:30:00,110.25,110.42,110.12,110.3,83261.0,91.3659,91.5068,91.2582,91.4073,83261.0
2021-01-11 11:40:00,110.3,110.59,110.28,110.53,50054.0,91.4073,91.6477,91.3908,91.598,50054.0
2021-01-11 11:50:00,110.51,110.55,110.39,110.55,49908.0,91.5814,91.6145,91.4819,91.6145,49908.0
2021-01-11 12:00:00,110.58,110.79,110.5,110.61,25561.0,91.6394,91.8134,91.5731,91.6643,25561.0
2021-01-11 12:10:00,110.63,110.72,110.48,110.55,39871.0,91.6808,91.7554,91.5565,91.6145,39871.0
2021-01-11 12:20:00,110.55,110.63,110.49,110.63,26037.0,91.6145,91.6808,91.5648,91.6808,26037.0
2021-01-11 12:30:00,110.64,110.85,110.59,110.72,31544.0,91.6891,91.8631,91.6477,91.7554,31544.0
2021-01-11 12:40:00,110.72,111.09,110.72,111.09,78735.0,91.7554,92.062,91.7554,92.062,78735.0
2021-01-11 12:50:00,111.1,111.17,110.94,111.11,83215.0,92.0703,92.1283,91.9377,92.0786,83215.0
2021-01-11 13:00:00,111.13,111.18,110.99,111.18,46759.0,92.0952,92.1366,91.9792,92.1366,46759.0
2021-01-11 13:10:00,111.18,111.2,111.03,111.1,34344.0,92.1366,92.1532,92.0123,92.0703,34344.0
2021-01-11 13:20:00,111.09,111.11,110.62,110.78,89826.0,92.062,92.0786,91.6725,91.8051,89826.0
2021-01-11 13:30:00,110.79,110.89,110.73,110.86,28630.0,91.8134,91.8963,91.7637,91.8714,28630.0
2021-01-11 13:40:00,110.84,110.86,110.69,110.78,36774.0,91.8549,91.8714,91.7305,91.8051,36774.0
2021-01-11 13:50:00,110.8,111.0,110.8,110.98,25507.0,91.8217,91.9874,91.8217,91.9709,25507.0
2021-01-11 14:00:00,110.94,111.05,110.5,110.57,58545.0,91.9377,92.0289,91.5731,91.6311,58545.0
2021-01-11 14:10:00,110.59,110.78,110.55,110.59,46485.0,91.6477,91.8051,91.6145,91.6477,46485.0
2021-01-11 14:20:00,110.58,110.72,110.46,110.55,41661.0,91.6394,91.7554,91.5399,91.6145,41661.0
2021-01-11 14:30:00,110.55,110.69,110.48,110.67,27643.0,91.6145,91.7305,91.5565,91.714,27643.0
2021-01-11 14:40:00,110.65,110.98,110.64,110.9,42536.0,91.6974,91.9709,91.6891,91.9046,42536.0
2021-01-11 14:50:00,110.87,111.02,110.7,111.02,35818.0,91.8797,92.004,91.7388,92.004,35818.0
2021-01-11 15:00:00,111.03,111.07,110.92,110.96,29600.0,92.0123,92.0455,91.9212,91.9543,29600.0
2021-01-11 15:10:00,110.96,111.07,110.81,110.91,49974.0,91.9543,92.0455,91.83,91.9129,49974.0
2021-01-11 15:20:00,110.91,110.98,110.78,110.82,51188.0,91.9129,91.9709,91.8051,91.8383,51188.0
2021-01-11 15:30:00,110.81,110.97,110.63,110.66,79400.0,91.83,91.9626,91.6808,91.7057,79400.0
2021-01-11 15:40:00,110.62,110.96,110.59,110.86,102165.0,91.6725,91.9543,91.6477,91.8714,102165.0
2021-01-11 15:50:00,110.84,110.93,110.06,110.78,239419.0,91.8549,91.9294,91.2085,91.8051,239419.0
2021-01-12 09:30:00,110.39,111.7,110.3,111.57,114022.0,91.4819,92.5676,91.4073,92.4598,114022.0
2021-01-12 09:40:00,111.65,112.08,111.42,112.01,66474.0,92.5261,92.8825,92.3355,92.8245,66474.0
2021-01-12 09:50:00,112.09,112.7,111.85,112.53,51839.0,92.8907,93.3963,92.6919,93.2554,51839.0
2021-01-12 10:00:00,112.53,112.9,112.33,112.87,44482.0,93.2554,93.562,93.0896,93.5371,44482.0
2021-01-12 10:10:00,112.9,113.39,112.87,113.39,51750.0,93.562,93.9681,93.5371,93.9681,51750.0
2021-01-12 10:20:00,113.39,113.54,113.07,113.25,65217.0,93.9681,94.0924,93.7029,93.8521,65217.0
2021-01-12 10:30:00,113.27,113.45,112.97,113.1,54654.0,93.8686,94.0178,93.62,93.7278,54654.0
2021-01-12 10:40:00,113.07,113.45,113.06,113.15,62709.0,93.7029,94.0178,93.6946,93.7692,62709.0
2021-01-12 10:50:00,113.1,113.53,112.96,113.53,44675.0,93.7278,94.0841,93.6117,94.0841,44675.0
2021-01-12 11:00:00,113.54,114.09,113.4,113.9,124183.0,94.0924,94.5482,93.9764,94.3907,124183.0
2021-01-12 11:10:00,113.88,114.05,113.73,113.92,79285.0,94.3742,94.515,94.2498,94.4073,79285.0
2021-01-12 11:20:00,113.95,113.99,113.73,113.92,35874.0,94.4322,94.4653,94.2498,94.4073,35874.0
2021-01-12 11:30:00,113.91,114.0,113.78,113.88,126913.0,94.399,94.4736,94.2913,94.3742,126913.0
2021-01-12 11:40:00,113.87,113.99,113.82,113.91,44239.0,94.3659,94.4653,94.3244,94.399,44239.0
2021-01-12 11:50:00,113.91,114.2,113.77,114.15,47386.0,94.399,94.6393,94.283,94.5979,47386.0
2021-01-12 12:00:00,114.15,114.33,113.94,113.96,75446.0,94.5979,94.7471,94.4239,94.4404,75446.0
2021-01-12 12:10:00,113.97,114.28,113.85,114.26,68812.0,94.4487,94.7056,94.3493,94.6891,68812.0
2021-01-12 12:20:00,114.28,114.38,114.09,114.37,40226.0,94.7056,94.7885,94.5482,94.7802,40226.0
2021-01-12 12:30:00,114.36,114.47,114.15,114.45,55005.0,94.7719,94.8631,94.5979,94.8465,55005.0
2021-01-12 12:40:00,114.46,114.53,114.28,114.38,40451.0,94.8548,94.9128,94.7056,94.7885,40451.0
2021-01-12 12:50:00,114.32,114.4,114.09,114.22,33841.0,94.7388,94.8051,94.5482,94.6559,33841.0
2021-01-12 13:00:00,114.18,114.67,114.0,114.67,53532.0,94.6228,95.0288,94.4736,95.0288,53532.0
2021-01-12 13:10:00,114.67,114.94,114.67,114.93,62329.0,95.0288,95.2526,95.0288,95.2443,62329.0
2021-01-12 13:20:00,114.91,114.93,114.63,114.9,65792.0,95.2277,95.2443,94.9957,95.2194,65792.0
2021-01-12 13:30:00,114.88,115.16,114.85,115.09,145370.0,95.2029,95.4349,95.178,95.3769,145370.0
2021-01-12 13:40:00,115.09,115.34,115.06,115.32,91309.0,95.3769,95.5841,95.352,95.5675,91309.0
2021-01-12 13:50:00,115.32,115.43,115.2,115.39,96105.0,95.5675,95.6587,95.4681,95.6255,96105.0
2021-01-12 14:00:00,115.39,115.49,115.3,115.44,104917.0,95.6255,95.7084,95.5509,95.6669,104917.0
2021-01-12 14:10:00,115.44,115.49,114.82,114.82,53452.0,95.6669,95.7084,95.1531,95.1531,53452.0
2021-01-12 14:20:00,114.84,115.08,114.71,115.0,48939.0,95.1697,95.3686,95.062,95.3023,48939.0
2021-01-12 14:30:00,114.96,115.3,114.96,115.19,40113.0,95.2692,95.5509,95.2692,95.4598,40113.0
2021-01-12 14:40:00,115.2,115.22,114.94,115.02,67572.0,95.4681,95.4846,95.2526,95.3189,67572.0
2021-01-12 14:50:00,115.05,115.11,114.7,114.94,113332.0,95.3437,95.3935,95.0537,95.2526,113332.0
2021-01-12 15:00:00,114.96,115.05,114.81,114.96,184148.0,95.2692,95.3437,95.1449,95.2692,184148.0
2021-01-12 15:10:00,114.95,115.36,114.95,115.25,82565.0,95.2609,95.6006,95.2609,95.5095,82565.0
2021-01-12 15:20:00,115.27,115.42,115.27,115.34,113093.0,95.5261,95.6504,95.5261,95.5841,113093.0
2021-01-12 15:30:00,115.34,115.39,114.99,115.05,260750.0,95.5841,95.6255,95.294,95.3437,260750.0
2021-01-12 15:40:00,115.06,115.09,114.32,114.58,165168.0,95.352,95.3769,94.7388,94.9543,165168.0
2021-01-12 15:50:00,114.59,114.86,114.57,114.71,245319.0,94.9625,95.1863,94.946,95.062,245319.0
2021-01-13 09:30:00,114.42,115.07,114.15,114.57,83951.0,94.8217,95.3603,94.5979,94.946,83951.0
2021-01-13 09:40:00,114.69,114.69,114.06,114.55,85576.0,95.0454,95.0454,94.5233,94.9294,85576.0
2021-01-13 09:50:00,114.55,114.64,114.07,114.15,65650.0,94.9294,95.004,94.5316,94.5979,65650.0
2021-01-13 10:00:00,114.21,114.3,113.58,114.28,54528.0,94.6476,94.7222,94.1255,94.7056,54528.0
2021-01-13 10:10:00,114.29,114.43,114.04,114.33,31955.0,94.7139,94.8299,94.5067,94.7471,31955.0
2021-01-13 10:20:00,114.28,114.47,114.06,114.39,35151.0,94.7056,94.8631,94.5233,94.7968,35151.0
2021-01-13 10:30:00,114.42,114.47,113.46,113.54,43581.0,94.8217,94.8631,94.0261,94.0924,43581.0
2021-01-13 10:40:00,113.57,113.93,113.52,113.83,28907.0,94.1172,94.4156,94.0758,94.3327,28907.0
2021-01-13 10:50:00,113.84,114.15,113.83,113.97,37940.0,94.341,94.5979,94.3327,94.4487,37940.0
2021-01-13 11:00:00,113.97,114.04,113.6,113.77,38667.0,94.4487,94.5067,94.1421,94.283,38667.0
2021-01-13 11:10:00,113.75,113.91,113.61,113.71,23003.0,94.2664,94.399,94.1504,94.2333,23003.0
2021-01-13 11:20:00,113.76,114.31,113.76,114.26,26270.0,94.2747,94.7305,94.2747,94.6891,26270.0
2021-01-13 11:30:00,114.25,114.63,114.25,114.56,31856.0,94.6808,94.9957,94.6808,94.9377,31856.0
2021-01-13 11:40:00,114.59,114.74,114.08,114.14,50746.0,94.9625,95.0868,94.5399,94.5896,50746.0
2021-01-13 11:50:00,114.08,114.21,113.97,114.02,19366.0,94.5399,94.6476,94.4487,94.4902,19366.0
2021-01-13 12:00:00,114.04,114.07,113.83,113.83,36598.0,94.5067,94.5316,94.3327,94.3327,36598.0
2021-01-13 12:10:00,113.84,114.09,113.8,114.04,37141.0,94.341,94.5482,94.3079,94.5067,37141.0
2021-01-13 12:20:00,114.06,114.07,113.77,113.86,30706.0,94.5233,94.5316,94.283,94.3576,30706.0
2021-01-13 12:30:00,113.88,114.0,113.74,113.94,23934.0,94.3742,94.4736,94.2581,94.4239,23934.0
2021-01-13 12:40:00,113.92,113.93,113.64,113.9,48268.0,94.4073,94.4156,94.1753,94.3907,48268.0
2021-01-13 12:50:00,113.9,114.16,113.82,114.12,55669.0,94.3907,94.6062,94.3244,94.573,55669.0
2021-01-13 13:00:00,114.09,114.13,113.8,113.88,41177.0,94.5482,94.5813,94.3079,94.3742,41177.0
2021-01-13 13:10:00,113.89,113.91,113.73,113.8,30587.0,94.3824,94.399,94.2498,94.3079,30587.0
2021-01-13 13:20:00,113.79,114.16,113.77,113.96,54349.0,94.2996,94.6062,94.283,94.4404,54349.0
2021-01-13 13:30:00,113.95,114.06,113.83,114.05,18638.0,94.4322,94.5233,94.3327,94.515,18638.0
2021-01-13 13:40:00,114.03,114.09,113.83,113.96,93877.0,94.4985,94.5482,94.3327,94.4404,93877.0
2021-01-13 13:50:00,113.96,113.99,113.75,113.77,23332.0,94.4404,94.4653,94.2664,94.283,23332.0
2021-01-13 14:00:00,113.76,113.95,113.69,113.87,26888.0,94.2747,94.4322,94.2167,94.3659,26888.0
2021-01-13 14:10:00,113.86,113.9,113.67,113.75,21110.0,94.3576,94.3907,94.2001,94.2664,21110.0
2021-01-13 14:20:00,113.73,113.79,113.65,113.71,16987.0,94.2498,94.2996,94.1835,94.2333,16987.0
2021-01-13 14:30:00,113.73,113.93,113.73,113.83,36514.0,94.2498,94.4156,94.2498,94.3327,36514.0
2021-01-13 14:40:00,113.82,113.82,113.45,113.55,22953.0,94.3244,94.3244,94.0178,94.1007,22953.0
2021-01-13 14:50:00,113.53,113.66,113.49,113.59,26997.0,94.0841,94.1918,94.051,94.1338,26997.0
2021-01-13 15:00:00,113.62,113.76,113.59,113.6,27160.0,94.1587,94.2747,94.1338,94.1421,27160.0
2021-01-13 15:10:00,113.62,113.63,113.5,113.61,28988.0,94.1587,94.167,94.0592,94.1504,28988.0
2021-01-13 15:20:00,113.59,113.61,113.31,113.4,34914.0,94.1338,94.1504,93.9018,93.9764,34914.0
2021-01-13 15:30:00,113.4,113.56,113.18,113.56,47861.0,93.9764,94.109,93.794,94.109,47861.0
2021-01-13 15:40:00,113.56,113.74,113.39,113.46,71240.0,94.109,94.2581,93.9681,94.0261,71240.0
2021-01-13 15:50:00,113.43,113.46,113.13,113.23,209717.0,94.0012,94.0261,93.7526,93.8355,209717.0
2021-01-14 09:30:00,113.35,113.76,113.02,113.44,107900.0,93.9349,94.2747,93.6615,94.0095,107900.0
2021-01-14 09:40:00,113.45,113.92,113.14,113.68,81712.0,94.0178,94.4073,93.7609,94.2084,81712.0
2021-01-14 09:50:00,113.62,113.96,113.57,113.75,20402.0,94.1587,94.4404,94.1172,94.2664,20402.0
2021-01-14 10:00:00,113.72,114.07,113.63,113.76,35064.0,94.2416,94.5316,94.167,94.2747,35064.0
2021-01-14 10:10:00,113.8,114.2,113.8,114.17,26790.0,94.3079,94.6393,94.3079,94.6145,26790.0
2021-01-14 10:20:00,114.15,114.21,113.83,113.86,33084.0,94.5979,94.6476,94.3327,94.3576,33084.0
2021-01-14 10:30:00,113.84,113.86,113.67,113.75,22366.0,94.341,94.3576,94.2001,94.2664,22366.0
2021-01-14 10:40:00,113.75,113.9,113.51,113.63,42111.0,94.2664,94.3907,94.0675,94.167,42111.0
2021-01-14 10:50:00,113.63,113.81,113.63,113.78,13012.0,94.167,94.3161,94.167,94.2913,13012.0
2021-01-14 11:00:00,113.84,113.97,113.71,113.86,35264.0,94.341,94.4487,94.2333,94.3576,35264.0
2021-01-14 11:10:00,113.91,114.03,113.76,113.97,37644.0,94.399,94.4985,94.2747,94.4487,37644.0
2021-01-14 11:20:00,113.99,114.08,113.84,113.98,56214.0,94.4653,94.5399,94.341,94.457,56214.0
2021-01-14 11:30:00,114.0,114.44,113.99,114.44,31026.0,94.4736,94.8382,94.4653,94.8382,31026.0
2021-01-14 11:40:00,114.42,114.52,114.34,114.48,16270.0,94.8217,94.9045,94.7554,94.8714,16270.0
2021-01-14 11:50:00,114.51,114.74,114.44,114.7,35991.0,94.8962,95.0868,94.8382,95.0537,35991.0
2021-01-14 12:00:00,114.66,114.95,114.6,114.81,38125.0,95.0205,95.2609,94.9708,95.1449,38125.0
2021-01-14 12:10:00,114.79,114.95,114.67,114.78,23540.0,95.1283,95.2609,95.0288,95.12,23540.0
2021-01-14 12:20:00,114.82,114.92,114.56,114.65,21665.0,95.1531,95.236,94.9377,95.0123,21665.0
2021-01-14 12:30:00,114.66,114.84,114.52,114.59,24305.0,95.0205,95.1697,94.9045,94.9625,24305.0
2021-01-14 12:40:00,114.56,114.69,114.46,114.67,12896.0,94.9377,95.0454,94.8548,95.0288,12896.0
2021-01-14 12:50:00,114.64,114.89,114.63,114.85,15739.0,95.004,95.2112,94.9957,95.178,15739.0
2021-01-14 13:00:00,114.83,115.05,114.77,114.99,36444.0,95.1614,95.3437,95.1117,95.294,36444.0
2021-01-14 13:10:00,115.03,115.09,114.9,114.95,17899.0,95.3272,95.3769,95.2194,95.2609,17899.0
2021-01-14 13:20:00,114.89,114.95,114.82,114.82,11496.0,95.2112,95.2609,95.1531,95.1531,11496.0
2021-01-14 13:30:00,114.82,115.02,114.8,115.0,23623.0,95.1531,95.3189,95.1366,95.3023,23623.0
2021-01-14 13:40:00,115.0,115.0,114.9,115.0,9311.0,95.3023,95.3023,95.2194,95.3023,9311.0
2021-01-14 13:50:00,115.0,115.01,114.77,114.77,12668.0,95.3023,95.3106,95.1117,95.1117,12668.0
2021-01-14 14:00:00,114.76,115.05,114.74,115.04,20987.0,95.1034,95.3437,95.0868,95.3355,20987.0
2021-01-14 14:10:00,115.06,115.22,115.02,115.07,26048.0,95.352,95.4846,95.3189,95.3603,26048.0
2021-01-14 14:20:00,115.09,115.11,114.87,114.99,13743.0,95.3769,95.3935,95.1946,95.294,13743.0
2021-01-14 14:30:00,114.97,115.14,114.96,114.97,8799.0,95.2775,95.4183,95.2692,95.2775,8799.0
2021-01-14 14:40:00,115.07,115.08,114.86,114.91,7936.0,95.3603,95.3686,95.1863,95.2277,7936.0
2021-01-14 14:50:00,114.91,114.91,114.63,114.78,18237.0,95.2277,95.2277,94.9957,95.12,18237.0
2021-01-14 15:00:00,114.85,114.9,114.74,114.8,13239.0,95.178,95.2194,95.0868,95.1366,13239.0
2021-01-14 15:10:00,114.85,114.87,114.06,114.3,37207.0,95.178,95.1946,94.5233,94.7222,37207.0
2021-01-14 15:20:00,114.33,114.58,114.23,114.34,23343.0,94.7471,94.9543,94.6642,94.7554,23343.0
2021-01-14 15:30:00,114.34,114.53,114.25,114.53,31613.0,94.7554,94.9128,94.6808,94.9128,31613.0
2021-01-14 15:40:00,114.53,114.6,114.05,114.07,44279.0,94.9128,94.9708,94.515,94.5316,44279.0
2021-01-14 15:50:00,114.07,114.2,113.69,113.93,201127.0,94.5316,94.6393,94.2167,94.4156,201127.0
2021-01-15 09:30:00,113.64,114.14,112.9,113.4,161617.0,94.1753,94.5896,93.562,93.9764,161617.0
2021-01-15 09:40:00,113.36,113.9,113.24,113.9,36241.0,93.9432,94.3907,93.8438,94.3907,36241.0
2021-01-15 09:50:00,113.98,114.18,113.87,114.05,32820.0,94.457,94.6228,94.3659,94.515,32820.0
2021-01-15 10:00:00,114.1,114.1,112.61,112.68,37602.0,94.5565,94.5565,93.3217,93.3797,37602.0
2021-01-15 10:10:00,112.65,112.8,112.09,112.13,57915.0,93.3548,93.4791,92.8907,92.9239,57915.0
2021-01-15 10:20:00,112.16,112.26,111.59,112.05,53551.0,92.9488,93.0316,92.4764,92.8576,53551.0
2021-01-15 10:30:00,112.04,112.38,111.94,112.38,48056.0,92.8493,93.1311,92.7664,93.1311,48056.0
2021-01-15 10:40:00,112.4,112.48,111.96,111.96,67405.0,93.1477,93.2139,92.783,92.783,67405.0
2021-01-15 10:50:00,111.99,112.48,111.96,112.48,27407.0,92.8079,93.2139,92.783,93.2139,27407.0
2021-01-15 11:00:00,112.48,112.49,112.0,112.14,39923.0,93.2139,93.2222,92.8162,92.9322,39923.0
2021-01-15 11:10:00,112.13,112.65,111.95,112.65,24204.0,92.9239,93.3548,92.7747,93.3548,24204.0
2021-01-15 11:20:00,112.59,113.2,112.54,113.13,31868.0,93.3051,93.8106,93.2637,93.7526,31868.0
2021-01-15 11:30:00,113.08,113.35,113.06,113.35,46276.0,93.7112,93.9349,93.6946,93.9349,46276.0
2021-01-15 11:40:00,113.38,113.5,113.04,113.04,21480.0,93.9598,94.0592,93.678,93.678,21480.0
2021-01-15 11:50:00,113.0,113.39,112.87,113.34,18834.0,93.6449,93.9681,93.5371,93.9266,18834.0
2021-01-15 12:00:00,113.31,113.7,113.14,113.7,27123.0,93.9018,94.225,93.7609,94.225,27123.0
2021-01-15 12:10:00,113.68,113.88,113.54,113.82,34957.0,94.2084,94.3742,94.0924,94.3244,34957.0
2021-01-15 12:20:00,113.84,113.84,113.66,113.7,16292.0,94.341,94.341,94.1918,94.225,16292.0
2021-01-15 12:30:00,113.69,114.09,113.69,114.07,21299.0,94.2167,94.5482,94.2167,94.5316,21299.0
2021-01-15 12:40:00,114.07,114.34,114.04,114.13,32769.0,94.5316,94.7554,94.5067,94.5813,32769.0
2021-01-15 12:50:00,114.13,114.26,114.04,114.22,12160.0,94.5813,94.6891,94.5067,94.6559,12160.0
2021-01-15 13:00:00,114.24,114.32,114.12,114.21,25133.0,94.6725,94.7388,94.573,94.6476,25133.0
2021-01-15 13:10:00,114.24,114.47,114.23,114.4,14755.0,94.6725,94.8631,94.6642,94.8051,14755.0
2021-01-15 13:20:00,114.41,114.6,114.28,114.48,34875.0,94.8134,94.9708,94.7056,94.8714,34875.0
2021-01-15 13:30:00,114.48,114.85,114.47,114.83,31078.0,94.8714,95.178,94.8631,95.1614,31078.0
2021-01-15 13:40:00,114.85,114.92,114.67,114.68,44227.0,95.178,95.236,95.0288,95.0371,44227.0
2021-01-15 13:50:00,114.69,114.95,114.67,114.91,35124.0,95.0454,95.2609,95.0288,95.2277,35124.0
2021-01-15 14:00:00,114.94,115.0,114.78,114.84,53465.0,95.2526,95.3023,95.12,95.1697,53465.0
2021-01-15 14:10:00,114.83,114.83,114.6,114.7,20117.0,95.1614,95.1614,94.9708,95.0537,20117.0
2021-01-15 14:20:00,114.7,115.56,114.65,115.47,135808.0,95.0537,95.7664,95.0123,95.6918,135808.0
2021-01-15 14:30:00,115.5,115.71,115.08,115.44,102095.0,95.7167,95.8907,95.3686,95.6669,102095.0
2021-01-15 14:40:00,115.35,115.62,115.35,115.52,62685.0,95.5924,95.8161,95.5924,95.7332,62685.0
2021-01-15 14:50:00,115.51,115.66,115.45,115.51,71455.0,95.725,95.8493,95.6752,95.725,71455.0
2021-01-15 15:00:00,115.53,115.75,115.42,115.45,57642.0,95.7415,95.9238,95.6504,95.6752,57642.0
2021-01-15 15:10:00,115.45,115.67,115.36,115.38,28599.0,95.6752,95.8576,95.6006,95.6172,28599.0
2021-01-15 15:20:00,115.36,115.37,114.69,114.79,65841.0,95.6006,95.6089,95.0454,95.1283,65841.0
2021-01-15 15:30:00,114.74,114.91,114.65,114.88,53422.0,95.0868,95.2277,95.0123,95.2029,53422.0
2021-01-15 15:40:00,114.9,115.05,114.3,114.48,111186.0,95.2194,95.3437,94.7222,94.8714,111186.0
2021-01-15 15:50:00,114.42,114.44,113.86,113.99,320456.0,94.8217,94.8382,94.3576,94.4653,320456.0
2021-01-19 09:30:00,115.0,115.0,113.55,114.09,99020.0,95.3023,95.3023,94.1007,94.5482,99020.0
2021-01-19 09:40:00,114.01,114.1,112.77,112.77,79495.0,94.4819,94.5565,93.4543,93.4543,79495.0
2021-01-19 09:50:00,112.77,113.07,112.23,112.55,140296.0,93.4543,93.7029,93.0068,93.272,140296.0
2021-01-19 10:00:00,112.53,112.53,111.78,111.84,60650.0,93.2554,93.2554,92.6338,92.6836,60650.0
2021-01-19 10:10:00,111.87,112.12,111.55,112.0,42203.0,92.7084,92.9156,92.4432,92.8162,42203.0
2021-01-19 10:20:00,111.97,112.43,111.97,112.15,30964.0,92.7913,93.1725,92.7913,92.9405,30964.0
2021-01-19 10:30:00,112.15,112.65,112.04,112.58,48863.0,92.9405,93.3548,92.8493,93.2968,48863.0
2021-01-19 10:40:00,112.58,112.79,112.4,112.53,43693.0,93.2968,93.4709,93.1477,93.2554,43693.0
2021-01-19 10:50:00,112.56,112.61,112.05,112.05,33652.0,93.2802,93.3217,92.8576,92.8576,33652.0
2021-01-19 11:00:00,112.07,112.42,111.97,112.31,33148.0,92.8742,93.1642,92.7913,93.0731,33148.0
2021-01-19 11:10:00,112.25,112.44,112.01,112.12,32036.0,93.0233,93.1808,92.8245,92.9156,32036.0
2021-01-19 11:20:00,112.14,112.35,111.98,112.34,52377.0,92.9322,93.1062,92.7996,93.0979,52377.0
2021-01-19 11:30:00,112.34,112.37,111.99,112.14,34330.0,93.0979,93.1228,92.8079,92.9322,34330.0
2021-01-19 11:40:00,112.17,112.44,112.14,112.22,27869.0,92.957,93.1808,92.9322,92.9985,27869.0
2021-01-19 11:50:00,112.21,112.21,111.83,111.88,25509.0,92.9902,92.9902,92.6753,92.7167,25509.0
2021-01-19 12:00:00,111.89,112.23,111.68,112.17,37695.0,92.725,93.0068,92.551,92.957,37695.0
2021-01-19 12:10:00,112.19,112.24,111.76,111.76,29220.0,92.9736,93.0151,92.6173,92.6173,29220.0
2021-01-19 12:20:00,111.77,111.9,111.65,111.68,35435.0,92.6256,92.7333,92.5261,92.551,35435.0
2021-01-19 12:30:00,111.69,111.89,111.65,111.82,27059.0,92.5593,92.725,92.5261,92.667,27059.0
2021-01-19 12:40:00,111.78,111.97,111.68,111.88,43286.0,92.6338,92.7913,92.551,92.7167,43286.0
2021-01-19 12:50:00,111.9,112.14,111.84,111.98,37203.0,92.7333,92.9322,92.6836,92.7996,37203.0
2021-01-19 13:00:00,111.99,112.15,111.99,112.11,14459.0,92.8079,92.9405,92.8079,92.9073,14459.0
2021-01-19 13:10:00,112.09,112.09,111.7,111.78,31434.0,92.8907,92.8907,92.5676,92.6338,31434.0
2021-01-19 13:20:00,111.81,112.06,111.78,111.92,15383.0,92.6587,92.8659,92.6338,92.7499,15383.0
2021-01-19 13:30:00,111.93,112.06,111.83,111.94,15140.0,92.7582,92.8659,92.6753,92.7664,15140.0
2021-01-19 13:40:00,111.96,111.98,111.79,111.8,22998.0,92.783,92.7996,92.6421,92.6504,22998.0
2021-01-19 13:50:00,111.81,111.89,111.75,111.78,16351.0,92.6587,92.725,92.609,92.6338,16351.0
2021-01-19 14:00:00,111.77,111.81,111.65,111.73,16409.0,92.6256,92.6587,92.5261,92.5924,16409.0
2021-01-19 14:10:00,111.71,111.78,111.63,111.73,12501.0,92.5758,92.6338,92.5095,92.5924,12501.0
2021-01-19 14:20:00,111.7,111.72,111.36,111.4,144047.0,92.5676,92.5841,92.2858,92.3189,144047.0
2021-01-19 14:30:00,111.42,111.48,111.16,111.45,71944.0,92.3355,92.3852,92.12,92.3604,71944.0
2021-01-19 14:40:00,111.47,111.53,111.37,111.51,23498.0,92.3769,92.4267,92.2941,92.4101,23498.0
2021-01-19 14:50:00,111.49,111.49,111.28,111.31,40776.0,92.3935,92.3935,92.2195,92.2444,40776.0
2021-01-19 15:00:00,111.31,111.41,111.2,111.34,26592.0,92.2444,92.3272,92.1532,92.2692,26592.0
2021-01-19 15:10:00,111.36,111.79,111.36,111.75,33278.0,92.2858,92.6421,92.2858,92.609,33278.0
2021-01-19 15:20:00,111.77,112.1,111.76,111.98,65326.0,92.6256,92.899,92.6173,92.7996,65326.0
2021-01-19 15:30:00,112.0,112.02,111.79,111.9,52270.0,92.8162,92.8327,92.6421,92.7333,52270.0
2021-01-19 15:40:00,111.92,112.17,111.91,111.98,58921.0,92.7499,92.957,92.7416,92.7996,58921.0
2021-01-19 15:50:00,111.96,112.04,111.57,111.58,157282.0,92.783,92.8493,92.4598,92.4681,157282.0
2021-01-20 09:30:00,112.16,112.49,111.04,111.45,98885.0,92.9488,93.2222,92.0206,92.3604,98885.0
2021-01-20 09:40:00,111.47,111.61,111.02,111.37,19247.0,92.3769,92.493,92.004,92.2941,19247.0
2021-01-20 09:50:00,111.48,111.48,110.78,111.4,36069.0,92.3852,92.3852,91.8051,92.3189,36069.0
2021-01-20 10:00:00,111.35,111.4,110.84,111.1,36582.0,92.2775,92.3189,91.8549,92.0703,36582.0
2021-01-20 10:10:00,111.15,111.49,111.02,111.2,35196.0,92.1118,92.3935,92.004,92.1532,35196.0
2021-01-20 10:20:00,111.21,111.76,111.12,111.72,32660.0,92.1615,92.6173,92.0869,92.5841,32660.0
2021-01-20 10:30:00,111.73,112.39,111.7,112.21,67811.0,92.5924,93.1394,92.5676,92.9902,67811.0
2021-01-20 10:40:00,112.2,112.53,112.06,112.2,55218.0,92.9819,93.2554,92.8659,92.9819,55218.0
2021-01-20 10:50:00,112.21,112.65,112.19,112.65,32665.0,92.9902,93.3548,92.9736,93.3548,32665.0
2021-01-20 11:00:00,112.56,112.64,111.75,111.82,24944.0,93.2802,93.3465,92.609,92.667,24944.0
2021-01-20 11:10:00,111.86,112.38,111.73,112.23,26795.0,92.7001,93.1311,92.5924,93.0068,26795.0
2021-01-20 11:20:00,112.21,112.34,112.08,112.23,27898.0,92.9902,93.0979,92.8825,93.0068,27898.0
2021-01-20 11:30:00,112.21,112.65,112.18,112.5,76908.0,92.9902,93.3548,92.9653,93.2305,76908.0
2021-01-20 11:40:00,112.51,112.6,112.34,112.36,16151.0,93.2388,93.3134,93.0979,93.1145,16151.0
2021-01-20 11:50:00,112.34,112.49,112.07,112.35,31918.0,93.0979,93.2222,92.8742,93.1062,31918.0
2021-01-20 12:00:00,112.39,112.44,111.97,112.02,17079.0,93.1394,93.1808,92.7913,92.8327,17079.0
2021-01-20 12:10:00,112.03,112.15,111.91,112.09,24361.0,92.841,92.9405,92.7416,92.8907,24361.0
2021-01-20 12:20:00,112.11,112.12,111.79,112.11,27779.0,92.9073,92.9156,92.6421,92.9073,27779.0
2021-01-20 12:30:00,112.11,112.15,111.84,111.87,18581.0,92.9073,92.9405,92.6836,92.7084,18581.0
2021-01-20 12:40:00,111.83,112.41,111.83,112.28,26603.0,92.6753,93.1559,92.6753,93.0482,26603.0
2021-01-20 12:50:00,112.26,112.52,112.19,112.44,22524.0,93.0316,93.2471,92.9736,93.1808,22524.0
2021-01-20 13:00:00,112.45,112.6,112.21,112.23,15468.0,93.1891,93.3134,92.9902,93.0068,15468.0
2021-01-20 13:10:00,112.22,112.22,111.99,112.03,24325.0,92.9985,92.9985,92.8079,92.841,24325.0
2021-01-20 13:20:00,112.04,112.1,111.94,111.95,28173.0,92.8493,92.899,92.7664,92.7747,28173.0
2021-01-20 13:30:00,111.98,112.11,111.89,112.0,24268.0,92.7996,92.9073,92.725,92.8162,24268.0
2021-01-20 13:40:00,111.97,112.0,111.88,111.89,19666.0,92.7913,92.8162,92.7167,92.725,19666.0
2021-01-20 13:50:00,111.89,111.94,111.83,111.86,18705.0,92.725,92.7664,92.6753,92.7001,18705.0
2021-01-20 14:00:00,111.86,112.07,111.8,111.82,15376.0,92.7001,92.8742,92.6504,92.667,15376.0
2021-01-20 14:10:00,111.84,111.85,111.49,111.49,22105.0,92.6836,92.6919,92.3935,92.3935,22105.0
2021-01-20 14:20:00,111.51,111.66,111.38,111.65,26371.0,92.4101,92.5344,92.3024,92.5261,26371.0
2021-01-20 14:30:00,111.64,111.88,111.63,111.88,18738.0,92.5178,92.7167,92.5095,92.7167,18738.0
2021-01-20 14:40:00,111.86,111.88,111.62,111.68,20465.0,92.7001,92.7167,92.5013,92.551,20465.0
2021-01-20 14:50:00,111.67,111.82,111.56,111.75,19571.0,92.5427,92.667,92.4515,92.609,19571.0
2021-01-20 15:00:00,111.77,111.82,111.6,111.77,17820.0,92.6256,92.667,92.4847,92.6256,17820.0
2021-01-20 15:10:00,111.78,111.87,111.67,111.74,27756.0,92.6338,92.7084,92.5427,92.6007,27756.0
2021-01-20 15:20:00,111.74,112.04,111.73,111.98,27548.0,92.6007,92.8493,92.5924,92.7996,27548.0
2021-01-20 15:30:00,111.96,112.14,111.77,112.1,54546.0,92.783,92.9322,92.6256,92.899,54546.0
2021-01-20 15:40:00,112.09,112.3,112.0,112.12,46306.0,92.8907,93.0648,92.8162,92.9156,46306.0
2021-01-20 15:50:00,112.11,112.36,112.07,112.23,131782.0,92.9073,93.1145,92.8742,93.0068,131782.0
2021-01-21 09:30:00,113.49,113.94,112.28,113.48,110826.0,94.051,94.4239,93.0482,94.0427,110826.0
2021-01-21 09:40:00,113.39,113.72,113.15,113.72,58051.0,93.9681,94.2416,93.7692,94.2416,58051.0
2021-01-21 09:50:00,113.67,114.09,113.13,114.06,103283.0,94.2001,94.5482,93.7526,94.5233,103283.0
2021-01-21 10:00:00,114.03,114.37,113.96,114.07,31827.0,94.4985,94.7802,94.4404,94.5316,31827.0
2021-01-21 10:10:00,114.01,114.59,114.01,114.51,53712.0,94.4819,94.9625,94.4819,94.8962,53712.0
2021-01-21 10:20:00,114.5,115.06,114.48,115.06,77066.0,94.888,95.352,94.8714,95.352,77066.0
2021-01-21 10:30:00,115.06,115.17,114.69,114.85,43622.0,95.352,95.4432,95.0454,95.178,43622.0
2021-01-21 10:40:00,114.83,114.94,114.68,114.9,27294.0,95.1614,95.2526,95.0371,95.2194,27294.0
2021-01-21 10:50:00,114.87,114.87,114.58,114.73,23516.0,95.1946,95.1946,94.9543,95.0786,23516.0
2021-01-21 11:00:00,114.7,114.84,114.65,114.76,25734.0,95.0537,95.1697,95.0123,95.1034,25734.0
2021-01-21 11:10:00,114.73,114.94,114.62,114.88,29910.0,95.0786,95.2526,94.9874,95.2029,29910.0
2021-01-21 11:20:00,114.89,115.2,114.87,115.11,114724.0,95.2112,95.4681,95.1946,95.3935,114724.0
2021-01-21 11:30:00,115.09,115.18,114.86,115.1,28665.0,95.3769,95.4515,95.1863,95.3852,28665.0
2021-01-21 11:40:00,115.11,115.4,115.06,115.3,33350.0,95.3935,95.6338,95.352,95.5509,33350.0
2021-01-21 11:50:00,115.29,115.44,115.16,115.37,23132.0,95.5426,95.6669,95.4349,95.6089,23132.0
2021-01-21 12:00:00,115.37,115.75,115.34,115.69,76049.0,95.6089,95.9238,95.5841,95.8741,76049.0
2021-01-21 12:10:00,115.7,115.75,115.32,115.57,47695.0,95.8824,95.9238,95.5675,95.7747,47695.0
2021-01-21 12:20:00,115.59,115.98,115.42,115.95,109427.0,95.7913,96.1145,95.6504,96.0896,109427.0
2021-01-21 12:30:00,115.96,116.02,115.61,115.79,47926.0,96.0979,96.1476,95.8078,95.957,47926.0
2021-01-21 12:40:00,115.82,115.94,115.56,115.7,26857.0,95.9819,96.0813,95.7664,95.8824,26857.0
2021-01-21 12:50:00,115.7,115.82,115.66,115.78,49668.0,95.8824,95.9819,95.8493,95.9487,49668.0
2021-01-21 13:00:00,115.8,115.8,115.25,115.65,107218.0,95.9653,95.9653,95.5095,95.841,107218.0
2021-01-21 13:10:00,115.65,115.66,115.19,115.2,18817.0,95.841,95.8493,95.4598,95.4681,18817.0
2021-01-21 13:20:00,115.21,115.52,115.17,115.35,35940.0,95.4763,95.7332,95.4432,95.5924,35940.0
2021-01-21 13:30:00,115.38,115.72,115.38,115.6,32268.0,95.6172,95.899,95.6172,95.7995,32268.0
2021-01-21 13:40:00,115.58,115.67,115.51,115.62,23603.0,95.783,95.8576,95.725,95.8161,23603.0
2021-01-21 13:50:00,115.58,115.7,115.33,115.38,26899.0,95.783,95.8824,95.5758,95.6172,26899.0
2021-01-21 14:00:00,115.4,115.43,115.34,115.4,46326.0,95.6338,95.6587,95.5841,95.6338,46326.0
2021-01-21 14:10:00,115.39,115.41,114.91,115.07,52057.0,95.6255,95.6421,95.2277,95.3603,52057.0
2021-01-21 14:20:00,115.07,115.07,114.72,114.73,45290.0,95.3603,95.3603,95.0703,95.0786,45290.0
2021-01-21 14:30:00,114.76,115.02,114.76,114.95,25479.0,95.1034,95.3189,95.1034,95.2609,25479.0
2021-01-21 14:40:00,114.95,114.95,114.71,114.8,62532.0,95.2609,95.2609,95.062,95.1366,62532.0
2021-01-21 14:50:00,114.77,114.89,114.7,114.82,26500.0,95.1117,95.2112,95.0537,95.1531,26500.0
2021-01-21 15:00:00,114.82,114.85,114.71,114.79,19027.0,95.1531,95.178,95.062,95.1283,19027.0
2021-01-21 15:10:00,114.79,114.82,114.61,114.73,21851.0,95.1283,95.1531,94.9791,95.0786,21851.0
2021-01-21 15:20:00,114.78,114.83,114.64,114.66,35194.0,95.12,95.1614,95.004,95.0205,35194.0
2021-01-21 15:30:00,114.65,114.72,114.47,114.48,37376.0,95.0123,95.0703,94.8631,94.8714,37376.0
2021-01-21 15:40:00,114.48,114.65,114.46,114.6,50909.0,94.8714,95.0123,94.8548,94.9708,50909.0
2021-01-21 15:50:00,114.54,114.65,114.43,114.47,149406.0,94.9211,95.0123,94.8299,94.8631,149406.0
2021-01-22 09:30:00,114.13,114.13,112.75,113.2,60812.0,94.5813,94.5813,93.4377,93.8106,60812.0
2021-01-22 09:40:00,113.14,113.52,112.37,113.42,24026.0,93.7609,94.0758,93.1228,93.9929,24026.0
2021-01-22 09:50:00,113.33,113.69,113.12,113.42,22553.0,93.9184,94.2167,93.7443,93.9929,22553.0
2021-01-22 10:00:00,113.34,113.45,113.09,113.33,15996.0,93.9266,94.0178,93.7195,93.9184,15996.0
2021-01-22 10:10:00,113.32,113.32,112.9,113.12,17994.0,93.9101,93.9101,93.562,93.7443,17994.0
2021-01-22 10:20:00,113.09,113.23,112.86,113.01,20164.0,93.7195,93.8355,93.5289,93.6532,20164.0
2021-01-22 10:30:00,112.95,113.06,112.49,112.77,24743.0,93.6034,93.6946,93.2222,93.4543,24743.0
2021-01-22 10:40:00,112.79,113.37,112.78,113.37,15353.0,93.4709,93.9515,93.4626,93.9515,15353.0
2021-01-22 10:50:00,113.39,113.48,113.3,113.42,11962.0,93.9681,94.0427,93.8935,93.9929,11962.0
2021-01-22 11:00:00,113.44,113.86,113.39,113.84,20147.0,94.0095,94.3576,93.9681,94.341,20147.0
2021-01-22 11:10:00,113.87,114.01,113.69,113.94,27375.0,94.3659,94.4819,94.2167,94.4239,27375.0
2021-01-22 11:20:00,113.94,114.02,113.67,113.82,23340.0,94.4239,94.4902,94.2001,94.3244,23340.0
2021-01-22 11:30:00,113.89,114.19,113.6,114.12,29278.0,94.3824,94.6311,94.1421,94.573,29278.0
2021-01-22 11:40:00,114.14,114.27,114.0,114.25,20214.0,94.5896,94.6973,94.4736,94.6808,20214.0
2021-01-22 11:50:00,114.25,114.37,114.15,114.27,21044.0,94.6808,94.7802,94.5979,94.6973,21044.0
2021-01-22 12:00:00,114.29,114.4,114.19,114.22,14829.0,94.7139,94.8051,94.6311,94.6559,14829.0
2021-01-22 12:10:00,114.26,114.67,114.26,114.39,23026.0,94.6891,95.0288,94.6891,94.7968,23026.0
2021-01-22 12:20:00,114.42,114.56,114.35,114.5,18072.0,94.8217,94.9377,94.7636,94.888,18072.0
2021-01-22 12:30:00,114.49,114.92,114.46,114.88,20109.0,94.8797,95.236,94.8548,95.2029,20109.0
2021-01-22 12:40:00,114.85,115.08,114.72,114.9,27261.0,95.178,95.3686,95.0703,95.2194,27261.0
2021-01-22 12:50:00,114.96,115.35,114.93,115.05,45766.0,95.2692,95.5924,95.2443,95.3437,45766.0
2021-01-22 13:00:00,115.03,115.09,114.58,114.63,24111.0,95.3272,95.3769,94.9543,94.9957,24111.0
2021-01-22 13:10:00,114.67,114.68,114.43,114.49,17621.0,95.0288,95.0371,94.8299,94.8797,17621.0
2021-01-22 13:20:00,114.52,114.63,114.45,114.48,20472.0,94.9045,94.9957,94.8465,94.8714,20472.0
2021-01-22 13:30:00,114.45,114.77,114.32,114.67,18064.0,94.8465,95.1117,94.7388,95.0288,18064.0
2021-01-22 13:40:00,114.7,114.74,114.5,114.56,18949.0,95.0537,95.0868,94.888,94.9377,18949.0
2021-01-22 13:50:00,114.52,114.65,114.48,114.53,25584.0,94.9045,95.0123,94.8714,94.9128,25584.0
2021-01-22 14:00:00,114.55,114.56,114.26,114.56,38815.0,94.9294,94.9377,94.6891,94.9377,38815.0
2021-01-22 14:10:00,114.51,114.6,114.46,114.48,14214.0,94.8962,94.9708,94.8548,94.8714,14214.0
2021-01-22 14:20:00,114.52,114.58,114.4,114.45,13620.0,94.9045,94.9543,94.8051,94.8465,13620.0
2021-01-22 14:30:00,114.43,114.61,114.39,114.6,13215.0,94.8299,94.9791,94.7968,94.9708,13215.0
2021-01-22 14:40:00,114.6,114.68,114.51,114.65,15136.0,94.9708,95.0371,94.8962,95.0123,15136.0
2021-01-22 14:50:00,114.65,114.73,114.61,114.63,21085.0,95.0123,95.0786,94.9791,94.9957,21085.0
2021-01-22 15:00:00,114.63,114.83,114.61,114.83,18743.0,94.9957,95.1614,94.9791,95.1614,18743.0
2021-01-22 15:10:00,114.82,114.87,114.58,114.65,28040.0,95.1531,95.1946,94.9543,95.0123,28040.0
2021-01-22 15:20:00,114.65,115.18,114.64,115.18,27352.0,95.0123,95.4515,95.004,95.4515,27352.0
2021-01-22 15:30:00,115.18,115.18,114.91,114.91,39010.0,95.4515,95.4515,95.2277,95.2277,39010.0
2021-01-22 15:40:00,114.93,114.99,114.85,114.87,39392.0,95.2443,95.294,95.178,95.1946,39392.0
2021-01-22 15:50:00,114.86,115.15,114.86,114.93,160235.0,95.1863,95.4266,95.1863,95.2443,160235.0
2021-01-25 09:30:00,114.78,115.91,114.71,114.81,154234.0,95.12,96.0564,95.062,95.1449,154234.0
2021-01-25 09:40:00,114.79,116.24,114.79,115.71,122864.0,95.1283,96.3299,95.1283,95.8907,122864.0
2021-01-25 09:50:00,115.72,115.88,115.22,115.51,41185.0,95.899,96.0316,95.4846,95.725,41185.0
2021-01-25 10:00:00,115.49,116.68,115.48,116.59,67154.0,95.7084,96.6946,95.7001,96.62,67154.0
2021-01-25 10:10:00,116.59,117.22,116.53,117.13,86065.0,96.62,97.1421,96.5702,97.0675,86065.0
2021-01-25 10:20:00,117.11,117.48,116.74,117.41,63461.0,97.0509,97.3575,96.7443,97.2995,63461.0
2021-01-25 10:30:00,117.4,117.74,117.18,117.74,43193.0,97.2912,97.573,97.1089,97.573,43193.0
2021-01-25 10:40:00,117.61,117.98,116.69,116.82,76920.0,97.4653,97.7719,96.7028,96.8106,76920.0
2021-01-25 10:50:00,116.75,116.96,115.41,115.48,39186.0,96.7526,96.9266,95.6421,95.7001,39186.0
2021-01-25 11:00:00,115.4,115.72,114.1,114.1,57694.0,95.6338,95.899,94.5565,94.5565,57694.0
2021-01-25 11:10:00,114.21,115.45,114.15,115.34,33019.0,94.6476,95.6752,94.5979,95.5841,33019.0
2021-01-25 11:20:00,115.33,115.44,114.74,115.23,32861.0,95.5758,95.6669,95.0868,95.4929,32861.0
2021-01-25 11:30:00,115.24,115.72,114.98,115.07,51761.0,95.5012,95.899,95.2857,95.3603,51761.0
2021-01-25 11:40:00,115.14,115.68,115.06,115.06,25270.0,95.4183,95.8658,95.352,95.352,25270.0
2021-01-25 11:50:00,115.07,115.64,115.07,115.51,18986.0,95.3603,95.8327,95.3603,95.725,18986.0
2021-01-25 12:00:00,115.58,115.8,115.28,115.45,26615.0,95.783,95.9653,95.5344,95.6752,26615.0
2021-01-25 12:10:00,115.32,115.33,114.43,114.59,35767.0,95.5675,95.5758,94.8299,94.9625,35767.0
2021-01-25 12:20:00,114.56,114.89,114.2,114.78,16793.0,94.9377,95.2112,94.6393,95.12,16793.0
2021-01-25 12:30:00,114.8,115.4,114.65,115.0,25485.0,95.1366,95.6338,95.0123,95.3023,25485.0
2021-01-25 12:40:00,114.97,115.14,114.9,114.94,10055.0,95.2775,95.4183,95.2194,95.2526,10055.0
2021-01-25 12:50:00,114.94,115.03,114.59,114.79,16594.0,95.2526,95.3272,94.9625,95.1283,16594.0
2021-01-25 13:00:00,114.8,114.82,114.49,114.53,27844.0,95.1366,95.1531,94.8797,94.9128,27844.0
2021-01-25 13:10:00,114.58,115.0,114.52,114.66,21583.0,94.9543,95.3023,94.9045,95.0205,21583.0
2021-01-25 13:20:00,114.71,114.75,114.25,114.34,18480.0,95.062,95.0951,94.6808,94.7554,18480.0
2021-01-25 13:30:00,114.35,114.36,114.03,114.15,17494.0,94.7636,94.7719,94.4985,94.5979,17494.0
2021-01-25 13:40:00,114.13,114.3,114.13,114.26,31080.0,94.5813,94.7222,94.5813,94.6891,31080.0
2021-01-25 13:50:00,114.25,114.75,113.95,114.03,49368.0,94.6808,95.0951,94.4322,94.4985,49368.0
2021-01-25 14:00:00,113.95,114.24,113.84,114.09,23736.0,94.4322,94.6725,94.341,94.5482,23736.0
2021-01-25 14:10:00,114.08,114.15,113.71,113.75,20294.0,94.5399,94.5979,94.2333,94.2664,20294.0
2021-01-25 14:20:00,113.81,114.09,113.77,113.83,17049.0,94.3161,94.5482,94.283,94.3327,17049.0
2021-01-25 14:30:00,113.82,114.04,113.76,113.8,19951.0,94.3244,94.5067,94.2747,94.3079,19951.0
2021-01-25 14:40:00,113.8,114.01,113.76,113.97,13294.0,94.3079,94.4819,94.2747,94.4487,13294.0
2021-01-25 14:50:00,113.98,114.05,113.71,113.96,27759.0,94.457,94.515,94.2333,94.4404,27759.0
2021-01-25 15:00:00,113.87,113.95,113.66,113.73,13637.0,94.3659,94.4322,94.1918,94.2498,13637.0
2021-01-25 15:10:00,113.73,113.92,113.45,113.86,27864.0,94.2498,94.4073,94.0178,94.3576,27864.0
2021-01-25 15:20:00,113.87,114.03,113.76,113.79,34712.0,94.3659,94.4985,94.2747,94.2996,34712.0
2021-01-25 15:30:00,113.81,114.03,113.79,113.99,27164.0,94.3161,94.4985,94.2996,94.4653,27164.0
2021-01-25 15:40:00,113.97,114.06,113.79,113.87,49909.0,94.4487,94.5233,94.2996,94.3659,49909.0
2021-01-25 15:50:00,113.91,113.95,113.6,113.7,129857.0,94.399,94.4322,94.1421,94.225,129857.0
2021-01-26 09:30:00,114.15,114.78,114.0,114.52,88231.0,94.5979,95.12,94.4736,94.9045,88231.0
2021-01-26 09:40:00,114.42,114.78,114.16,114.57,29963.0,94.8217,95.12,94.6062,94.946,29963.0
2021-01-26 09:50:00,114.56,114.75,113.95,114.25,27369.0,94.9377,95.0951,94.4322,94.6808,27369.0
2021-01-26 10:00:00,114.23,114.53,114.22,114.28,21750.0,94.6642,94.9128,94.6559,94.7056,21750.0
2021-01-26 10:10:00,114.26,114.26,113.2,113.22,36822.0,94.6891,94.6891,93.8106,93.8272,36822.0
2021-01-26 10:20:00,113.2,113.77,113.01,113.72,49723.0,93.8106,94.283,93.6532,94.2416,49723.0
2021-01-26 10:30:00,113.77,114.31,113.57,114.19,25838.0,94.283,94.7305,94.1172,94.6311,25838.0
2021-01-26 10:40:00,114.11,114.29,113.81,113.81,13008.0,94.5648,94.7139,94.3161,94.3161,13008.0
2021-01-26 10:50:00,113.82,113.98,113.52,113.56,11938.0,94.3244,94.457,94.0758,94.109,11938.0
2021-01-26 11:00:00,113.57,114.04,113.53,113.56,18704.0,94.1172,94.5067,94.0841,94.109,18704.0
2021-01-26 11:10:00,113.67,114.06,113.62,114.0,19849.0,94.2001,94.5233,94.1587,94.4736,19849.0
2021-01-26 11:20:00,114.01,114.13,113.79,113.92,18865.0,94.4819,94.5813,94.2996,94.4073,18865.0
2021-01-26 11:30:00,113.88,114.22,113.79,114.08,19644.0,94.3742,94.6559,94.2996,94.5399,19644.0
2021-01-26 11:40:00,114.08,114.25,113.75,113.81,16027.0,94.5399,94.6808,94.2664,94.3161,16027.0
2021-01-26 11:50:00,113.85,113.87,113.46,113.67,12878.0,94.3493,94.3659,94.0261,94.2001,12878.0
2021-01-26 12:00:00,113.62,113.83,113.6,113.7,12606.0,94.1587,94.3327,94.1421,94.225,12606.0
2021-01-26 12:10:00,113.71,113.8,113.47,113.59,16506.0,94.2333,94.3079,94.0344,94.1338,16506.0
2021-01-26 12:20:00,113.55,113.55,113.27,113.29,11159.0,94.1007,94.1007,93.8686,93.8852,11159.0
2021-01-26 12:30:00,113.26,113.74,113.21,113.65,12888.0,93.8603,94.2581,93.8189,94.1835,12888.0
2021-01-26 12:40:00,113.67,113.87,113.49,113.83,17520.0,94.2001,94.3659,94.051,94.3327,17520.0
2021-01-26 12:50:00,113.8,113.91,113.66,113.85,32676.0,94.3079,94.399,94.1918,94.3493,32676.0
2021-01-26 13:00:00,113.84,114.03,113.72,113.92,26970.0,94.341,94.4985,94.2416,94.4073,26970.0
2021-01-26 13:10:00,113.99,114.21,113.89,114.12,16923.0,94.4653,94.6476,94.3824,94.573,16923.0
2021-01-26 13:20:00,114.09,114.15,113.93,114.09,15058.0,94.5482,94.5979,94.4156,94.5482,15058.0
2021-01-26 13:30:00,114.06,114.13,113.83,114.13,41469.0,94.5233,94.5813,94.3327,94.5813,41469.0
2021-01-26 13:40:00,114.09,114.31,113.88,113.91,22797.0,94.5482,94.7305,94.3742,94.399,22797.0
2021-01-26 13:50:00,113.89,114.06,113.86,114.03,12253.0,94.3824,94.5233,94.3576,94.4985,12253.0
2021-01-26 14:00:00,113.99,114.06,113.86,114.03,24862.0,94.4653,94.5233,94.3576,94.4985,24862.0
2021-01-26 14:10:00,114.01,114.38,113.99,114.37,15650.0,94.4819,94.7885,94.4653,94.7802,15650.0
2021-01-26 14:20:00,114.34,114.35,113.72,113.96,39674.0,94.7554,94.7636,94.2416,94.4404,39674.0
2021-01-26 14:30:00,114.05,114.1,113.85,113.95,85352.0,94.515,94.5565,94.3493,94.4322,85352.0
2021-01-26 14:40:00,113.99,114.79,113.93,114.55,125954.0,94.4653,95.1283,94.4156,94.9294,125954.0
2021-01-26 14:50:00,114.51,114.91,114.22,114.91,41122.0,94.8962,95.2277,94.6559,95.2277,41122.0
2021-01-26 15:00:00,114.86,115.0,114.75,114.89,22157.0,95.1863,95.3023,95.0951,95.2112,22157.0
2021-01-26 15:10:00,114.95,115.13,114.92,114.96,23905.0,95.2609,95.41,95.236,95.2692,23905.0
2021-01-26 15:20:00,114.99,115.18,114.88,115.14,45970.0,95.294,95.4515,95.2029,95.4183,45970.0
2021-01-26 15:30:00,115.13,115.51,114.84,114.84,65679.0,95.41,95.725,95.1697,95.1697,65679.0
2021-01-26 15:40:00,114.85,115.31,114.46,114.46,63952.0,95.178,95.5592,94.8548,94.8548,63952.0
2021-01-26 15:50:00,114.52,114.78,114.42,114.71,217915.0,94.9045,95.12,94.8217,95.062,217915.0
2021-01-27 09:30:00,113.54,114.45,113.26,113.87,117901.0,94.0924,94.8465,93.8603,94.3659,117901.0
2021-01-27 09:40:00,113.82,115.13,113.31,114.83,81209.0,94.3244,95.41,93.9018,95.1614,81209.0
2021-01-27 09:50:00,114.71,115.65,114.56,114.91,60220.0,95.062,95.841,94.9377,95.2277,60220.0
2021-01-27 10:00:00,115.12,115.85,114.89,115.09,40119.0,95.4018,96.0067,95.2112,95.3769,40119.0
2021-01-27 10:10:00,115.18,115.67,114.47,115.45,34973.0,95.4515,95.8576,94.8631,95.6752,34973.0
2021-01-27 10:20:00,115.51,115.78,114.97,115.54,75479.0,95.725,95.9487,95.2775,95.7498,75479.0
2021-01-27 10:30:00,115.59,115.76,115.13,115.47,59946.0,95.7913,95.9321,95.41,95.6918,59946.0
2021-01-27 10:40:00,115.62,116.23,115.54,115.61,51698.0,95.8161,96.3216,95.7498,95.8078,51698.0
2021-01-27 10:50:00,115.66,116.19,115.28,115.96,48684.0,95.8493,96.2885,95.5344,96.0979,48684.0
2021-01-27 11:00:00,115.96,116.1,115.32,115.33,30499.0,96.0979,96.2139,95.5675,95.5758,30499.0
2021-01-27 11:10:00,115.33,115.38,114.78,115.02,37812.0,95.5758,95.6172,95.12,95.3189,37812.0
2021-01-27 11:20:00,115.03,115.1,114.69,115.05,94810.0,95.3272,95.3852,95.0454,95.3437,94810.0
2021-01-27 11:30:00,115.05,115.1,114.76,114.94,49390.0,95.3437,95.3852,95.1034,95.2526,49390.0
2021-01-27 11:40:00,114.86,115.04,114.49,114.68,20224.0,95.1863,95.3355,94.8797,95.0371,20224.0
2021-01-27 11:50:00,114.68,114.9,113.63,113.63,30037.0,95.0371,95.2194,94.167,94.167,30037.0
2021-01-27 12:00:00,113.59,114.13,113.58,113.92,40732.0,94.1338,94.5813,94.1255,94.4073,40732.0
2021-01-27 12:10:00,113.9,114.18,113.62,113.71,18786.0,94.3907,94.6228,94.1587,94.2333,18786.0
2021-01-27 12:20:00,113.65,113.87,113.2,113.73,35673.0,94.1835,94.3659,93.8106,94.2498,35673.0
2021-01-27 12:30:00,113.7,114.03,113.54,113.94,23759.0,94.225,94.4985,94.0924,94.4239,23759.0
2021-01-27 12:40:00,113.86,114.23,113.72,114.05,30088.0,94.3576,94.6642,94.2416,94.515,30088.0
2021-01-27 12:50:00,114.07,114.32,113.91,114.27,11933.0,94.5316,94.7388,94.399,94.6973,11933.0
2021-01-27 13:00:00,114.21,114.38,113.89,114.07,15461.0,94.6476,94.7885,94.3824,94.5316,15461.0
2021-01-27 13:10:00,114.02,114.06,113.65,113.95,10408.0,94.4902,94.5233,94.1835,94.4322,10408.0
2021-01-27 13:20:00,113.97,114.3,113.86,114.12,15263.0,94.4487,94.7222,94.3576,94.573,15263.0
2021-01-27 13:30:00,114.06,114.29,113.89,114.25,16081.0,94.5233,94.7139,94.3824,94.6808,16081.0
2021-01-27 13:40:00,114.22,114.51,114.18,114.35,16799.0,94.6559,94.8962,94.6228,94.7636,16799.0
2021-01-27 13:50:00,114.41,114.58,114.27,114.36,17360.0,94.8134,94.9543,94.6973,94.7719,17360.0
2021-01-27 14:00:00,114.38,114.51,113.95,114.2,25079.0,94.7885,94.8962,94.4322,94.6393,25079.0
2021-01-27 14:10:00,114.23,114.39,113.54,113.71,22675.0,94.6642,94.7968,94.0924,94.2333,22675.0
2021-01-27 14:20:00,113.72,113.85,113.52,113.66,24089.0,94.2416,94.3493,94.0758,94.1918,24089.0
2021-01-27 14:30:00,113.66,113.68,113.01,113.47,28657.0,94.1918,94.2084,93.6532,94.0344,28657.0
2021-01-27 14:40:00,113.38,114.0,113.38,113.45,23056.0,93.9598,94.4736,93.9598,94.0178,23056.0
2021-01-27 14:50:00,113.45,113.65,113.11,113.36,26878.0,94.0178,94.1835,93.736,93.9432,26878.0
2021-01-27 15:00:00,113.41,113.89,113.3,113.69,25082.0,93.9847,94.3824,93.8935,94.2167,25082.0
2021-01-27 15:10:00,113.68,114.17,113.56,113.84,34202.0,94.2084,94.6145,94.109,94.341,34202.0
2021-01-27 15:20:00,113.84,113.84,113.12,113.22,43288.0,94.341,94.341,93.7443,93.8272,43288.0
2021-01-27 15:30:00,113.35,113.53,112.83,113.26,48673.0,93.9349,94.0841,93.504,93.8603,48673.0
2021-01-27 15:40:00,113.24,113.66,113.04,113.57,47821.0,93.8438,94.1918,93.678,94.1172,47821.0
2021-01-27 15:50:00,113.51,113.89,113.39,113.56,180076.0,94.0675,94.3824,93.9681,94.109,180076.0
2021-01-28 09:30:00,113.53,114.45,113.12,113.9,76577.0,94.0841,94.8465,93.7443,94.3907,76577.0
2021-01-28 09:40:00,114.06,115.15,113.71,114.71,22188.0,94.5233,95.4266,94.2333,95.062,22188.0
2021-01-28 09:50:00,114.69,116.04,114.67,115.91,44199.0,95.0454,96.1642,95.0288,96.0564,44199.0
2021-01-28 10:00:00,115.98,116.37,115.76,116.19,44407.0,96.1145,96.4377,95.9321,96.2885,44407.0
2021-01-28 10:10:00,116.25,116.57,115.69,115.98,37595.0,96.3382,96.6034,95.8741,96.1145,37595.0
2021-01-28 10:20:00,115.94,116.11,115.54,115.65,28219.0,96.0813,96.2222,95.7498,95.841,28219.0
2021-01-28 10:30:00,115.67,116.02,114.95,115.06,103068.0,95.8576,96.1476,95.2609,95.352,103068.0
2021-01-28 10:40:00,114.96,115.41,114.75,115.28,57607.0,95.2692,95.6421,95.0951,95.5344,57607.0
2021-01-28 10:50:00,115.26,115.42,114.22,115.02,87409.0,95.5178,95.6504,94.6559,95.3189,87409.0
2021-01-28 11:00:00,115.12,115.17,114.54,114.9,69968.0,95.4018,95.4432,94.9211,95.2194,69968.0
2021-01-28 11:10:00,114.9,115.0,114.1,114.15,27561.0,95.2194,95.3023,94.5565,94.5979,27561.0
2021-01-28 11:20:00,114.16,114.46,113.96,114.28,21736.0,94.6062,94.8548,94.4404,94.7056,21736.0
2021-01-28 11:30:00,114.2,114.84,114.13,114.34,26371.0,94.6393,95.1697,94.5813,94.7554,26371.0
2021-01-28 11:40:00,114.46,114.55,113.64,114.15,21406.0,94.8548,94.9294,94.1753,94.5979,21406.0
2021-01-28 11:50:00,114.17,114.69,114.05,114.69,14515.0,94.6145,95.0454,94.515,95.0454,14515.0
2021-01-28 12:00:00,114.76,114.94,114.47,114.82,22215.0,95.1034,95.2526,94.8631,95.1531,22215.0
2021-01-28 12:10:00,114.86,115.0,114.11,114.23,19766.0,95.1863,95.3023,94.5648,94.6642,19766.0
2021-01-28 12:20:00,114.3,114.34,114.07,114.3,19840.0,94.7222,94.7554,94.5316,94.7222,19840.0
2021-01-28 12:30:00,114.4,114.43,113.73,113.94,23538.0,94.8051,94.8299,94.2498,94.4239,23538.0
2021-01-28 12:40:00,113.99,114.23,113.75,113.91,29972.0,94.4653,94.6642,94.2664,94.399,29972.0
2021-01-28 12:50:00,113.89,113.89,113.33,113.65,26939.0,94.3824,94.3824,93.9184,94.1835,26939.0
2021-01-28 13:00:00,113.58,113.97,113.25,113.44,31844.0,94.1255,94.4487,93.8521,94.0095,31844.0
2021-01-28 13:10:00,113.42,113.63,113.36,113.51,57862.0,93.9929,94.167,93.9432,94.0675,57862.0
2021-01-28 13:20:00,113.51,113.65,113.18,113.53,32791.0,94.0675,94.1835,93.794,94.0841,32791.0
2021-01-28 13:30:00,113.58,114.06,113.46,113.71,26458.0,94.1255,94.5233,94.0261,94.2333,26458.0
2021-01-28 13:40:00,113.78,113.9,113.5,113.68,34221.0,94.2913,94.3907,94.0592,94.2084,34221.0
2021-01-28 13:50:00,113.6,113.62,113.3,113.47,21065.0,94.1421,94.1587,93.8935,94.0344,21065.0
2021-01-28 14:00:00,113.58,113.71,113.38,113.65,21851.0,94.1255,94.2333,93.9598,94.1835,21851.0
2021-01-28 14:10:00,113.67,113.77,113.19,113.19,28918.0,94.2001,94.283,93.8023,93.8023,28918.0
2021-01-28 14:20:00,113.21,113.36,112.94,113.23,31959.0,93.8189,93.9432,93.5952,93.8355,31959.0
2021-01-28 14:30:00,113.24,113.54,113.02,113.5,27445.0,93.8438,94.0924,93.6615,94.0592,27445.0
2021-01-28 14:40:00,113.59,113.84,113.3,113.74,23834.0,94.1338,94.341,93.8935,94.2581,23834.0
2021-01-28 14:50:00,113.76,113.8,113.34,113.44,28837.0,94.2747,94.3079,93.9266,94.0095,28837.0
2021-01-28 15:00:00,113.39,113.76,113.39,113.6,23676.0,93.9681,94.2747,93.9681,94.1421,23676.0
2021-01-28 15:10:00,113.58,113.61,113.18,113.36,40828.0,94.1255,94.1504,93.794,93.9432,40828.0
2021-01-28 15:20:00,113.36,113.41,113.14,113.14,35361.0,93.9432,93.9847,93.7609,93.7609,35361.0
2021-01-28 15:30:00,113.16,113.4,113.06,113.17,52768.0,93.7775,93.9764,93.6946,93.7858,52768.0
2021-01-28 15:40:00,113.17,113.23,112.82,113.06,83930.0,93.7858,93.8355,93.4957,93.6946,83930.0
2021-01-28 15:50:00,113.06,113.06,112.25,112.26,226395.0,93.6946,93.6946,93.0233,93.0316,226395.0
2021-01-29 09:30:00,112.11,112.39,111.0,111.95,83196.0,92.9073,93.1394,91.9874,92.7747,83196.0
2021-01-29 09:40:00,111.88,111.97,110.98,111.38,27480.0,92.7167,92.7913,91.9709,92.3024,27480.0
2021-01-29 09:50:00,111.17,111.69,110.61,111.3,29010.0,92.1283,92.5593,91.6643,92.2361,29010.0
2021-01-29 10:00:00,111.36,111.85,111.11,111.7,29130.0,92.2858,92.6919,92.0786,92.5676,29130.0
2021-01-29 10:10:00,111.76,112.13,111.36,111.79,21955.0,92.6173,92.9239,92.2858,92.6421,21955.0
2021-01-29 10:20:00,111.76,112.19,111.58,111.69,19513.0,92.6173,92.9736,92.4681,92.5593,19513.0
2021-01-29 10:30:00,111.76,111.99,111.54,111.85,18526.0,92.6173,92.8079,92.435,92.6919,18526.0
2021-01-29 10:40:00,111.85,112.09,111.62,112.05,37696.0,92.6919,92.8907,92.5013,92.8576,37696.0
2021-01-29 10:50:00,112.0,112.27,111.94,112.0,29000.0,92.8162,93.0399,92.7664,92.8162,29000.0
2021-01-29 11:00:00,112.06,112.16,111.21,111.5,24566.0,92.8659,92.9488,92.1615,92.4018,24566.0
2021-01-29 11:10:00,111.45,111.47,110.91,111.05,57567.0,92.3604,92.3769,91.9129,92.0289,57567.0
2021-01-29 11:20:00,111.07,111.08,110.39,110.4,31060.0,92.0455,92.0537,91.4819,91.4902,31060.0
2021-01-29 11:30:00,110.46,110.6,110.15,110.46,30827.0,91.5399,91.656,91.283,91.5399,30827.0
2021-01-29 11:40:00,110.41,110.69,110.35,110.35,22543.0,91.4985,91.7305,91.4488,91.4488,22543.0
2021-01-29 11:50:00,110.48,110.76,110.22,110.76,32494.0,91.5565,91.7886,91.3411,91.7886,32494.0
2021-01-29 12:00:00,110.68,111.02,110.62,110.84,39937.0,91.7223,92.004,91.6725,91.8549,39937.0
2021-01-29 12:10:00,110.84,110.93,110.2,110.32,26979.0,91.8549,91.9294,91.3245,91.4239,26979.0
2021-01-29 12:20:00,110.29,110.33,109.77,109.84,52399.0,91.3991,91.4322,90.9681,91.0261,52399.0
2021-01-29 12:30:00,109.84,109.91,109.21,109.26,32513.0,91.0261,91.0841,90.504,90.5455,32513.0
2021-01-29 12:40:00,109.25,109.64,108.83,108.95,35270.0,90.5372,90.8604,90.1891,90.2886,35270.0
2021-01-29 12:50:00,108.93,109.51,108.92,109.19,38573.0,90.272,90.7527,90.2637,90.4875,38573.0
2021-01-29 13:00:00,109.07,109.47,108.96,109.19,22953.0,90.388,90.7195,90.2969,90.4875,22953.0
2021-01-29 13:10:00,109.18,109.23,108.59,108.75,22646.0,90.4792,90.5206,89.9902,90.1228,22646.0
2021-01-29 13:20:00,108.74,109.56,108.69,109.56,32780.0,90.1146,90.7941,90.0731,90.7941,32780.0
2021-01-29 13:30:00,109.52,109.53,109.0,109.37,23745.0,90.7609,90.7692,90.33,90.6366,23745.0
2021-01-29 13:40:00,109.22,109.58,109.05,109.08,27189.0,90.5123,90.8107,90.3715,90.3963,27189.0
2021-01-29 13:50:00,109.07,109.25,108.82,108.9,30007.0,90.388,90.5372,90.1808,90.2471,30007.0
2021-01-29 14:00:00,108.88,109.59,108.87,109.51,36847.0,90.2306,90.819,90.2223,90.7527,36847.0
2021-01-29 14:10:00,109.48,109.53,109.06,109.21,21658.0,90.7278,90.7692,90.3797,90.504,21658.0
2021-01-29 14:20:00,109.22,109.26,108.6,108.67,23364.0,90.5123,90.5455,89.9985,90.0565,23364.0
2021-01-29 14:30:00,108.69,109.02,108.44,108.81,39775.0,90.0731,90.3466,89.8659,90.1726,39775.0
2021-01-29 14:40:00,108.77,108.82,108.46,108.58,26554.0,90.1394,90.1808,89.8825,89.982,26554.0
2021-01-29 14:50:00,108.58,108.77,108.37,108.58,30774.0,89.982,90.1394,89.8079,89.982,30774.0
2021-01-29 15:00:00,108.58,109.19,108.58,109.03,26928.0,89.982,90.4875,89.982,90.3549,26928.0
2021-01-29 15:10:00,109.07,109.26,109.04,109.15,32343.0,90.388,90.5455,90.3632,90.4543,32343.0
2021-01-29 15:20:00,109.2,109.36,109.11,109.16,53263.0,90.4958,90.6284,90.4212,90.4626,53263.0
2021-01-29 15:30:00,109.18,109.6,109.04,109.06,55643.0,90.4792,90.8272,90.3632,90.3797,55643.0
2021-01-29 15:40:00,109.0,109.08,108.5,108.73,80515.0,90.33,90.3963,89.9157,90.1063,80515.0
2021-01-29 15:50:00,108.68,109.24,108.68,108.82,166075.0,90.0648,90.5289,90.0648,90.1808,166075.0
2021-02-01 09:30:00,109.45,110.0,108.93,108.94,78902.0,90.7029,91.1587,90.272,90.2803,78902.0
2021-02-01 09:40:00,109.02,109.27,108.05,108.28,30934.0,90.3466,90.5538,89.5427,89.7333,30934.0
2021-02-01 09:50:00,108.28,108.33,106.89,107.1,69553.0,89.7333,89.7748,88.5814,88.7555,69553.0
2021-02-01 10:00:00,107.1,107.19,106.49,106.49,51595.0,88.7555,88.83,88.2499,88.2499,51595.0
2021-02-01 10:10:00,106.54,106.56,106.01,106.12,83942.0,88.2914,88.308,87.8522,87.9433,83942.0
2021-02-01 10:20:00,106.06,106.27,105.75,105.84,75903.0,87.8936,88.0676,87.6367,87.7113,75903.0
2021-02-01 10:30:00,105.86,106.32,105.81,105.92,83629.0,87.7279,88.1091,87.6864,87.7776,83629.0
2021-02-01 10:40:00,105.87,106.3,105.66,106.2,38912.0,87.7361,88.0925,87.5621,88.0096,38912.0
2021-02-01 10:50:00,106.18,106.26,105.85,106.16,21683.0,87.993,88.0593,87.7196,87.9765,21683.0
2021-02-01 11:00:00,106.05,106.37,105.86,106.33,29329.0,87.8853,88.1505,87.7279,88.1173,29329.0
2021-02-01 11:10:00,106.31,107.01,106.31,106.9,32898.0,88.1008,88.6809,88.1008,88.5897,32898.0
2021-02-01 11:20:00,106.95,107.3,106.63,107.1,44623.0,88.6312,88.9212,88.366,88.7555,44623.0
2021-02-01 11:30:00,107.15,107.27,106.71,107.08,32919.0,88.7969,88.8963,88.4323,88.7389,32919.0
2021-02-01 11:40:00,107.19,107.59,107.19,107.49,24887.0,88.83,89.1615,88.83,89.0787,24887.0
2021-02-01 11:50:00,107.5,107.57,107.02,107.08,20737.0,89.0869,89.145,88.6892,88.7389,20737.0
2021-02-01 12:00:00,107.09,107.28,106.85,106.91,31497.0,88.7472,88.9046,88.5483,88.598,31497.0
2021-02-01 12:10:00,106.87,106.87,106.59,106.65,24967.0,88.5649,88.5649,88.3328,88.3825,24967.0
2021-02-01 12:20:00,106.68,106.68,106.28,106.31,68585.0,88.4074,88.4074,88.0759,88.1008,68585.0
2021-02-01 12:30:00,106.33,106.48,106.12,106.17,40351.0,88.1173,88.2417,87.9433,87.9848,40351.0
2021-02-01 12:40:00,106.19,106.44,106.18,106.23,32599.0,88.0013,88.2085,87.993,88.0345,32599.0
2021-02-01 12:50:00,106.23,106.52,106.14,106.43,45495.0,88.0345,88.2748,87.9599,88.2002,45495.0
2021-02-01 13:00:00,106.45,106.52,106.07,106.2,28294.0,88.2168,88.2748,87.9019,88.0096,28294.0
2021-02-01 13:10:00,106.26,106.53,106.0,106.45,56409.0,88.0593,88.2831,87.8439,88.2168,56409.0
2021-02-01 13:20:00,106.48,106.68,106.42,106.53,30639.0,88.2417,88.4074,88.1919,88.2831,30639.0
2021-02-01 13:30:00,106.57,106.79,106.4,106.45,37323.0,88.3162,88.4986,88.1754,88.2168,37323.0
2021-02-01 13:40:00,106.43,106.57,106.35,106.42,24057.0,88.2002,88.3162,88.1339,88.1919,24057.0
2021-02-01 13:50:00,106.45,106.77,106.42,106.73,31276.0,88.2168,88.482,88.1919,88.4488,31276.0
2021-02-01 14:00:00,106.76,107.26,106.71,107.18,47787.0,88.4737,88.8881,88.4323,88.8218,47787.0
2021-02-01 14:10:00,107.18,107.47,106.95,107.32,55763.0,88.8218,89.0621,88.6312,88.9378,55763.0
2021-02-01 14:20:00,107.32,107.71,107.2,107.62,37348.0,88.9378,89.261,88.8383,89.1864,37348.0
2021-02-01 14:30:00,107.62,107.73,107.55,107.7,21688.0,89.1864,89.2775,89.1284,89.2527,21688.0
2021-02-01 14:40:00,107.72,107.84,107.56,107.64,36962.0,89.2693,89.3687,89.1367,89.203,36962.0
2021-02-01 14:50:00,107.66,107.67,107.45,107.54,23556.0,89.2195,89.2278,89.0455,89.1201,23556.0
2021-02-01 15:00:00,107.59,107.91,107.58,107.85,35188.0,89.1615,89.4267,89.1532,89.377,35188.0
2021-02-01 15:10:00,107.84,107.85,107.64,107.82,40071.0,89.3687,89.377,89.203,89.3521,40071.0
2021-02-01 15:20:00,107.83,108.04,107.78,107.97,31091.0,89.3604,89.5345,89.319,89.4764,31091.0
2021-02-01 15:30:00,107.96,107.99,107.67,107.87,71605.0,89.4682,89.493,89.2278,89.3936,71605.0
2021-02-01 15:40:00,107.87,107.93,107.66,107.72,61583.0,89.3936,89.4433,89.2195,89.2693,61583.0
2021-02-01 15:50:00,107.78,108.05,107.61,107.69,224083.0,89.319,89.5427,89.1781,89.2444,224083.0
2021-02-02 09:30:00,107.95,108.19,106.64,107.2,72442.0,89.4599,89.6588,88.3742,88.8383,72442.0
2021-02-02 09:40:00,107.26,107.89,107.21,107.69,43238.0,88.8881,89.4101,88.8466,89.2444,43238.0
2021-02-02 09:50:00,107.7,108.44,107.39,108.39,61160.0,89.2527,89.8659,88.9958,89.8245,61160.0
2021-02-02 10:00:00,108.44,108.94,108.17,108.65,69180.0,89.8659,90.2803,89.6422,90.04,69180.0
2021-02-02 10:10:00,108.6,108.88,108.46,108.85,59964.0,89.9985,90.2306,89.8825,90.2057,59964.0
2021-02-02 10:20:00,108.91,109.47,108.86,109.12,70884.0,90.2554,90.7195,90.214,90.4295,70884.0
2021-02-02 10:30:00,109.11,109.35,108.74,109.32,56396.0,90.4212,90.6201,90.1146,90.5952,56396.0
2021-02-02 10:40:00,109.25,109.49,109.25,109.37,24376.0,90.5372,90.7361,90.5372,90.6366,24376.0
2021-02-02 10:50:00,109.35,109.69,109.27,109.62,27729.0,90.6201,90.9018,90.5538,90.8438,27729.0
2021-02-02 11:00:00,109.69,110.39,109.56,110.35,34671.0,90.9018,91.4819,90.7941,91.4488,34671.0
2021-02-02 11:10:00,110.33,110.39,110.05,110.14,58268.0,91.4322,91.4819,91.2002,91.2748,58268.0
2021-02-02 11:20:00,110.24,110.49,109.95,110.35,59028.0,91.3576,91.5648,91.1173,91.4488,59028.0
2021-02-02 11:30:00,110.36,110.39,110.0,110.22,34310.0,91.4571,91.4819,91.1587,91.3411,34310.0
2021-02-02 11:40:00,110.3,110.66,110.26,110.47,44801.0,91.4073,91.7057,91.3742,91.5482,44801.0
2021-02-02 11:50:00,110.43,110.44,110.11,110.37,57912.0,91.5151,91.5234,91.2499,91.4654,57912.0
2021-02-02 12:00:00,110.38,110.76,110.17,110.65,35776.0,91.4736,91.7886,91.2996,91.6974,35776.0
2021-02-02 12:10:00,110.65,110.77,110.5,110.53,47271.0,91.6974,91.7968,91.5731,91.598,47271.0
2021-02-02 12:20:00,110.53,110.57,110.07,110.1,35146.0,91.598,91.6311,91.2167,91.2416,35146.0
2021-02-02 12:30:00,110.09,110.61,110.03,110.59,45247.0,91.2333,91.6643,91.1836,91.6477,45247.0
2021-02-02 12:40:00,110.54,110.8,110.5,110.76,16099.0,91.6062,91.8217,91.5731,91.7886,16099.0
2021-02-02 12:50:00,110.72,110.76,110.54,110.68,27850.0,91.7554,91.7886,91.6062,91.7223,27850.0
2021-02-02 13:00:00,110.74,110.79,110.6,110.75,21865.0,91.772,91.8134,91.656,91.7803,21865.0
2021-02-02 13:10:00,110.78,110.93,110.59,110.63,24524.0,91.8051,91.9294,91.6477,91.6808,24524.0
2021-02-02 13:20:00,110.63,110.71,110.42,110.59,41677.0,91.6808,91.7471,91.5068,91.6477,41677.0
2021-02-02 13:30:00,110.61,110.61,110.4,110.51,14762.0,91.6643,91.6643,91.4902,91.5814,14762.0
2021-02-02 13:40:00,110.48,110.49,110.08,110.31,28358.0,91.5565,91.5648,91.225,91.4156,28358.0
2021-02-02 13:50:00,110.28,110.63,110.1,110.62,32253.0,91.3908,91.6808,91.2416,91.6725,32253.0
2021-02-02 14:00:00,110.61,110.78,110.4,110.49,39137.0,91.6643,91.8051,91.4902,91.5648,39137.0
2021-02-02 14:10:00,110.45,110.78,110.42,110.63,39220.0,91.5317,91.8051,91.5068,91.6808,39220.0
2021-02-02 14:20:00,110.62,110.74,110.03,110.13,51865.0,91.6725,91.772,91.1836,91.2665,51865.0
2021-02-02 14:30:00,110.15,110.39,110.15,110.23,36589.0,91.283,91.4819,91.283,91.3493,36589.0
2021-02-02 14:40:00,110.23,110.23,109.76,110.02,42515.0,91.3493,91.3493,90.9598,91.1753,42515.0
2021-02-02 14:50:00,110.0,110.03,109.87,109.96,16839.0,91.1587,91.1836,91.051,91.1256,16839.0
2021-02-02 15:00:00,109.98,110.05,109.41,109.51,85546.0,91.1422,91.2002,90.6698,90.7527,85546.0
2021-02-02 15:10:00,109.5,109.54,109.21,109.34,31758.0,90.7444,90.7775,90.504,90.6118,31758.0
2021-02-02 15:20:00,109.34,109.36,109.12,109.17,29370.0,90.6118,90.6284,90.4295,90.4709,29370.0
2021-02-02 15:30:00,109.16,109.25,109.08,109.15,41768.0,90.4626,90.5372,90.3963,90.4543,41768.0
2021-02-02 15:40:00,109.14,109.3,109.07,109.18,63757.0,90.446,90.5786,90.388,90.4792,63757.0
2021-02-02 15:50:00,109.16,109.24,108.75,108.76,160956.0,90.4626,90.5289,90.1228,90.1311,160956.0
2021-02-03 09:30:00,109.36,109.83,108.85,109.77,54926.0,90.6284,91.0179,90.2057,90.9681,54926.0
2021-02-03 09:40:00,109.72,110.79,109.72,110.6,20309.0,90.9267,91.8134,90.9267,91.656,20309.0
2021-02-03 09:50:00,110.59,110.92,110.35,110.91,21172.0,91.6477,91.9212,91.4488,91.9129,21172.0
2021-02-03 10:00:00,110.96,110.96,110.21,110.35,45355.0,91.9543,91.9543,91.3328,91.4488,45355.0
2021-02-03 10:10:00,110.35,110.39,109.74,109.84,24064.0,91.4488,91.4819,90.9433,91.0261,24064.0
2021-02-03 10:20:00,109.87,109.92,109.23,109.23,20653.0,91.051,91.0924,90.5206,90.5206,20653.0
2021-02-03 10:30:00,109.22,109.81,109.19,109.73,40543.0,90.5123,91.0013,90.4875,90.935,40543.0
2021-02-03 10:40:00,109.66,110.23,109.65,110.2,31205.0,90.877,91.3493,90.8687,91.3245,31205.0
2021-02-03 10:50:00,110.13,110.13,109.75,109.96,29787.0,91.2665,91.2665,90.9516,91.1256,29787.0
2021-02-03 11:00:00,109.96,110.06,109.65,109.86,36731.0,91.1256,91.2085,90.8687,91.0427,36731.0
2021-02-03 11:10:00,109.83,109.86,109.16,109.5,25209.0,91.0179,91.0427,90.4626,90.7444,25209.0
2021-02-03 11:20:00,109.46,109.64,109.41,109.51,15882.0,90.7112,90.8604,90.6698,90.7527,15882.0
2021-02-03 11:30:00,109.55,109.6,109.27,109.31,19462.0,90.7858,90.8272,90.5538,90.5869,19462.0
2021-02-03 11:40:00,109.28,109.66,109.21,109.66,18328.0,90.5621,90.877,90.504,90.877,18328.0
2021-02-03 11:50:00,109.67,109.8,109.63,109.78,10718.0,90.8853,90.993,90.8521,90.9764,10718.0
2021-02-03 12:00:00,109.79,110.07,109.74,110.07,13673.0,90.9847,91.2167,90.9433,91.2167,13673.0
2021-02-03 12:10:00,110.05,110.3,110.03,110.11,23130.0,91.2002,91.4073,91.1836,91.2499,23130.0
2021-02-03 12:20:00,110.12,110.17,110.04,110.1,11825.0,91.2582,91.2996,91.1919,91.2416,11825.0
2021-02-03 12:30:00,110.16,110.16,109.94,110.1,12267.0,91.2913,91.2913,91.109,91.2416,12267.0
2021-02-03 12:40:00,110.15,110.49,110.14,110.47,20399.0,91.283,91.5648,91.2748,91.5482,20399.0
2021-02-03 12:50:00,110.47,110.79,110.47,110.78,24119.0,91.5482,91.8134,91.5482,91.8051,24119.0
2021-02-03 13:00:00,110.76,110.86,110.71,110.76,22856.0,91.7886,91.8714,91.7471,91.7886,22856.0
2021-02-03 13:10:00,110.76,111.07,110.75,111.02,54516.0,91.7886,92.0455,91.7803,92.004,54516.0
2021-02-03 13:20:00,111.02,111.06,110.73,110.79,14379.0,92.004,92.0372,91.7637,91.8134,14379.0
2021-02-03 13:30:00,110.8,110.86,110.7,110.77,12489.0,91.8217,91.8714,91.7388,91.7968,12489.0
2021-02-03 13:40:00,110.77,111.0,110.76,110.92,16706.0,91.7968,91.9874,91.7886,91.9212,16706.0
2021-02-03 13:50:00,110.94,111.16,110.9,110.95,29602.0,91.9377,92.12,91.9046,91.946,29602.0
2021-02-03 14:00:00,110.95,111.07,110.78,110.8,14407.0,91.946,92.0455,91.8051,91.8217,14407.0
2021-02-03 14:10:00,110.76,110.83,110.66,110.74,12584.0,91.7886,91.8466,91.7057,91.772,12584.0
2021-02-03 14:20:00,110.74,110.8,110.64,110.8,11918.0,91.772,91.8217,91.6891,91.8217,11918.0
2021-02-03 14:30:00,110.82,110.88,110.76,110.8,15075.0,91.8383,91.888,91.7886,91.8217,15075.0
2021-02-03 14:40:00,110.79,110.93,110.78,110.87,17602.0,91.8134,91.9294,91.8051,91.8797,17602.0
2021-02-03 14:50:00,110.85,110.87,110.74,110.77,15188.0,91.8631,91.8797,91.772,91.7968,15188.0
2021-02-03 15:00:00,110.75,110.81,110.42,110.65,50589.0,91.7803,91.83,91.5068,91.6974,50589.0
2021-02-03 15:10:00,110.65,110.65,110.44,110.46,15120.0,91.6974,91.6974,91.5234,91.5399,15120.0
2021-02-03 15:20:00,110.48,110.67,110.44,110.46,24741.0,91.5565,91.714,91.5234,91.5399,24741.0
2021-02-03 15:30:00,110.48,110.72,110.37,110.67,27300.0,91.5565,91.7554,91.4654,91.714,27300.0
2021-02-03 15:40:00,110.67,110.8,110.32,110.34,41033.0,91.714,91.8217,91.4239,91.4405,41033.0
2021-02-03 15:50:00,110.32,110.46,110.28,110.31,91012.0,91.4239,91.5399,91.3908,91.4156,91012.0
2021-02-04 09:30:00,112.64,113.41,112.01,112.94,121705.0,93.3465,93.9847,92.8245,93.5952,121705.0
2021-02-04 09:40:00,112.98,113.82,112.92,113.26,87295.0,93.6283,94.3244,93.5786,93.8603,87295.0
2021-02-04 09:50:00,113.22,113.25,112.63,112.94,30638.0,93.8272,93.8521,93.3383,93.5952,30638.0
2021-02-04 10:00:00,112.94,113.27,112.81,112.85,38986.0,93.5952,93.8686,93.4874,93.5206,38986.0
2021-02-04 10:10:00,112.85,113.28,112.84,113.06,37019.0,93.5206,93.8769,93.5123,93.6946,37019.0
2021-02-04 10:20:00,113.08,113.41,112.91,113.2,28131.0,93.7112,93.9847,93.5703,93.8106,28131.0
2021-02-04 10:30:00,113.25,113.5,112.99,112.99,18844.0,93.8521,94.0592,93.6366,93.6366,18844.0
2021-02-04 10:40:00,113.04,113.29,112.77,113.26,25955.0,93.678,93.8852,93.4543,93.8603,25955.0
2021-02-04 10:50:00,113.27,113.27,112.95,112.97,16666.0,93.8686,93.8686,93.6034,93.62,16666.0
2021-02-04 11:00:00,112.98,113.55,112.88,113.5,23569.0,93.6283,94.1007,93.5454,94.0592,23569.0
2021-02-04 11:10:00,113.47,113.54,113.2,113.43,22252.0,94.0344,94.0924,93.8106,94.0012,22252.0
2021-02-04 11:20:00,113.52,113.67,113.42,113.51,22038.0,94.0758,94.2001,93.9929,94.0675,22038.0
2021-02-04 11:30:00,113.5,113.62,113.14,113.17,26759.0,94.0592,94.1587,93.7609,93.7858,26759.0
2021-02-04 11:40:00,113.2,113.46,113.1,113.23,15860.0,93.8106,94.0261,93.7278,93.8355,15860.0
2021-02-04 11:50:00,113.25,113.42,113.19,113.27,14186.0,93.8521,93.9929,93.8023,93.8686,14186.0
2021-02-04 12:00:00,113.29,113.6,113.26,113.59,19878.0,93.8852,94.1421,93.8603,94.1338,19878.0
2021-02-04 12:10:00,113.58,113.62,113.32,113.43,32447.0,94.1255,94.1587,93.9101,94.0012,32447.0
2021-02-04 12:20:00,113.47,113.56,113.34,113.38,17909.0,94.0344,94.109,93.9266,93.9598,17909.0
2021-02-04 12:30:00,113.38,113.53,113.26,113.4,24933.0,93.9598,94.0841,93.8603,93.9764,24933.0
2021-02-04 12:40:00,113.4,113.51,113.36,113.51,11296.0,93.9764,94.0675,93.9432,94.0675,11296.0
2021-02-04 12:50:00,113.48,113.78,113.48,113.7,19130.0,94.0427,94.2913,94.0427,94.225,19130.0
2021-02-04 13:00:00,113.7,113.82,113.65,113.8,21507.0,94.225,94.3244,94.1835,94.3079,21507.0
2021-02-04 13:10:00,113.81,113.91,113.8,113.87,20382.0,94.3161,94.399,94.3079,94.3659,20382.0
2021-02-04 13:20:00,113.87,114.16,113.86,114.09,58864.0,94.3659,94.6062,94.3576,94.5482,58864.0
2021-02-04 13:30:00,114.07,114.36,114.01,114.36,37018.0,94.5316,94.7719,94.4819,94.7719,37018.0
2021-02-04 13:40:00,114.37,114.56,114.29,114.52,38102.0,94.7802,94.9377,94.7139,94.9045,38102.0
2021-02-04 13:50:00,114.52,114.58,114.46,114.53,23591.0,94.9045,94.9543,94.8548,94.9128,23591.0
2021-02-04 14:00:00,114.54,114.76,114.48,114.58,52272.0,94.9211,95.1034,94.8714,94.9543,52272.0
2021-02-04 14:10:00,114.58,114.58,114.15,114.41,68780.0,94.9543,94.9543,94.5979,94.8134,68780.0
2021-02-04 14:20:00,114.44,114.63,114.3,114.57,46409.0,94.8382,94.9957,94.7222,94.946,46409.0
2021-02-04 14:30:00,114.55,114.69,114.47,114.53,30110.0,94.9294,95.0454,94.8631,94.9128,30110.0
2021-02-04 14:40:00,114.55,114.58,114.17,114.33,36890.0,94.9294,94.9543,94.6145,94.7471,36890.0
2021-02-04 14:50:00,114.33,114.39,114.1,114.11,25162.0,94.7471,94.7968,94.5565,94.5648,25162.0
2021-02-04 15:00:00,114.1,114.14,113.96,113.99,37922.0,94.5565,94.5896,94.4404,94.4653,37922.0
2021-02-04 15:10:00,113.95,113.96,113.64,113.67,55437.0,94.4322,94.4404,94.1753,94.2001,55437.0
2021-02-04 15:20:00,113.69,113.86,113.41,113.58,38996.0,94.2167,94.3576,93.9847,94.1255,38996.0
2021-02-04 15:30:00,113.58,113.89,113.56,113.88,48778.0,94.1255,94.3824,94.109,94.3742,48778.0
2021-02-04 15:40:00,113.85,113.93,113.53,113.6,60709.0,94.3493,94.4156,94.0841,94.1421,60709.0
2021-02-04 15:50:00,113.59,113.98,113.55,113.79,161155.0,94.1338,94.457,94.1007,94.2996,161155.0
2021-02-05 09:30:00,114.2,114.71,113.35,113.78,81869.0,94.6393,95.062,93.9349,94.2913,81869.0
2021-02-05 09:40:00,113.91,114.58,113.72,114.51,37732.0,94.399,94.9543,94.2416,94.8962,37732.0
2021-02-05 09:50:00,114.5,114.66,113.98,114.08,34677.0,94.888,95.0205,94.457,94.5399,34677.0
2021-02-05 10:00:00,114.14,114.61,114.09,114.27,31766.0,94.5896,94.9791,94.5482,94.6973,31766.0
2021-02-05 10:10:00,114.24,114.26,113.73,113.97,33921.0,94.6725,94.6891,94.2498,94.4487,33921.0
2021-02-05 10:20:00,113.94,113.94,113.69,113.85,25284.0,94.4239,94.4239,94.2167,94.3493,25284.0
2021-02-05 10:30:00,113.86,114.09,113.81,114.09,29559.0,94.3576,94.5482,94.3161,94.5482,29559.0
2021-02-05 10:40:00,114.11,114.33,113.92,114.0,17674.0,94.5648,94.7471,94.4073,94.4736,17674.0
2021-02-05 10:50:00,113.98,114.18,113.66,113.66,46288.0,94.457,94.6228,94.1918,94.1918,46288.0
2021-02-05 11:00:00,113.68,113.94,113.67,113.7,12604.0,94.2084,94.4239,94.2001,94.225,12604.0
2021-02-05 11:10:00,113.68,113.75,113.5,113.61,11932.0,94.2084,94.2664,94.0592,94.1504,11932.0
2021-02-05 11:20:00,113.61,113.91,113.57,113.89,13701.0,94.1504,94.399,94.1172,94.3824,13701.0
2021-02-05 11:30:00,113.88,114.02,113.84,113.89,19261.0,94.3742,94.4902,94.341,94.3824,19261.0
2021-02-05 11:40:00,113.85,114.13,113.85,113.98,20529.0,94.3493,94.5813,94.3493,94.457,20529.0
2021-02-05 11:50:00,113.98,114.03,113.71,113.72,9775.0,94.457,94.4985,94.2333,94.2416,9775.0
2021-02-05 12:00:00,113.7,113.7,113.34,113.49,20416.0,94.225,94.225,93.9266,94.051,20416.0
2021-02-05 12:10:00,113.52,114.02,113.5,114.02,40023.0,94.0758,94.4902,94.0592,94.4902,40023.0
2021-02-05 12:20:00,114.02,114.12,113.82,114.06,17806.0,94.4902,94.573,94.3244,94.5233,17806.0
2021-02-05 12:30:00,114.06,114.38,114.04,114.36,28797.0,94.5233,94.7885,94.5067,94.7719,28797.0
2021-02-05 12:40:00,114.36,114.36,114.17,114.24,8823.0,94.7719,94.7719,94.6145,94.6725,8823.0
2021-02-05 12:50:00,114.23,114.39,114.22,114.3,11031.0,94.6642,94.7968,94.6559,94.7222,11031.0
2021-02-05 13:00:00,114.3,114.49,114.26,114.47,18876.0,94.7222,94.8797,94.6891,94.8631,18876.0
2021-02-05 13:10:00,114.48,114.67,114.4,114.63,17368.0,94.8714,95.0288,94.8051,94.9957,17368.0
2021-02-05 13:20:00,114.64,114.9,114.56,114.82,19913.0,95.004,95.2194,94.9377,95.1531,19913.0
2021-02-05 13:30:00,114.85,114.85,114.57,114.85,16324.0,95.178,95.178,94.946,95.178,16324.0
2021-02-05 13:40:00,114.9,114.9,114.74,114.82,15833.0,95.2194,95.2194,95.0868,95.1531,15833.0
2021-02-05 13:50:00,114.82,114.82,114.65,114.72,14996.0,95.1531,95.1531,95.0123,95.0703,14996.0
2021-02-05 14:00:00,114.72,114.72,114.47,114.48,12140.0,95.0703,95.0703,94.8631,94.8714,12140.0
2021-02-05 14:10:00,114.48,114.78,114.43,114.73,18457.0,94.8714,95.12,94.8299,95.0786,18457.0
2021-02-05 14:20:00,114.72,114.77,114.58,114.73,19258.0,95.0703,95.1117,94.9543,95.0786,19258.0
2021-02-05 14:30:00,114.74,114.9,114.72,114.9,18223.0,95.0868,95.2194,95.0703,95.2194,18223.0
2021-02-05 14:40:00,114.9,114.9,114.64,114.84,35832.0,95.2194,95.2194,95.004,95.1697,35832.0
2021-02-05 14:50:00,114.8,114.8,114.56,114.62,20749.0,95.1366,95.1366,94.9377,94.9874,20749.0
2021-02-05 15:00:00,114.61,114.77,114.57,114.69,22239.0,94.9791,95.1117,94.946,95.0454,22239.0
2021-02-05 15:10:00,114.68,114.84,114.65,114.78,24483.0,95.0371,95.1697,95.0123,95.12,24483.0
2021-02-05 15:20:00,114.78,114.78,114.45,114.54,34130.0,95.12,95.12,94.8465,94.9211,34130.0
2021-02-05 15:30:00,114.54,114.78,114.54,114.6,29606.0,94.9211,95.12,94.9211,94.9708,29606.0
2021-02-05 15:40:00,114.64,114.78,114.59,114.62,39083.0,95.004,95.12,94.9625,94.9874,39083.0
2021-02-05 15:50:00,114.59,114.68,114.36,114.49,92031.0,94.9625,95.0371,94.7719,94.8797,92031.0
2021-02-08 09:30:00,115.0,116.58,114.98,116.57,78100.0,95.3023,96.6117,95.2857,96.6034,78100.0
2021-02-08 09:40:00,116.57,117.06,116.28,116.5,56631.0,96.6034,97.0095,96.3631,96.5454,56631.0
2021-02-08 09:50:00,116.63,117.17,116.4,117.09,35706.0,96.6531,97.1006,96.4625,97.0343,35706.0
2021-02-08 10:00:00,117.13,117.3,116.97,117.27,30392.0,97.0675,97.2084,96.9349,97.1835,30392.0
2021-02-08 10:10:00,117.31,117.48,117.1,117.28,34996.0,97.2166,97.3575,97.0426,97.1918,34996.0
2021-02-08 10:20:00,117.19,117.36,116.8,117.19,40604.0,97.1172,97.2581,96.794,97.1172,40604.0
2021-02-08 10:30:00,117.19,117.23,116.97,117.03,34408.0,97.1172,97.1503,96.9349,96.9846,34408.0
2021-02-08 10:40:00,117.01,117.26,116.84,117.13,28012.0,96.968,97.1752,96.8271,97.0675,28012.0
2021-02-08 10:50:00,117.12,117.13,116.62,116.87,33569.0,97.0592,97.0675,96.6448,96.852,33569.0
2021-02-08 11:00:00,116.89,116.97,116.48,116.64,16339.0,96.8686,96.9349,96.5288,96.6614,16339.0
2021-02-08 11:10:00,116.73,116.83,116.55,116.55,15174.0,96.736,96.8189,96.5868,96.5868,15174.0
2021-02-08 11:20:00,116.53,116.79,116.45,116.79,26919.0,96.5702,96.7857,96.504,96.7857,26919.0
2021-02-08 11:30:00,116.8,116.89,116.64,116.84,18771.0,96.794,96.8686,96.6614,96.8271,18771.0
2021-02-08 11:40:00,116.85,117.03,116.81,117.0,27179.0,96.8354,96.9846,96.8023,96.9597,27179.0
2021-02-08 11:50:00,117.03,117.4,117.03,117.25,17775.0,96.9846,97.2912,96.9846,97.1669,17775.0
2021-02-08 12:00:00,117.26,117.37,117.05,117.05,13004.0,97.1752,97.2664,97.0012,97.0012,13004.0
2021-02-08 12:10:00,117.07,117.45,117.07,117.4,17331.0,97.0178,97.3327,97.0178,97.2912,17331.0
2021-02-08 12:20:00,117.41,117.48,117.27,117.48,18346.0,97.2995,97.3575,97.1835,97.3575,18346.0
2021-02-08 12:30:00,117.46,117.52,117.3,117.34,16474.0,97.341,97.3907,97.2084,97.2415,16474.0
2021-02-08 12:40:00,117.32,117.49,117.31,117.47,10907.0,97.2249,97.3658,97.2166,97.3492,10907.0
2021-02-08 12:50:00,117.47,117.6,117.4,117.44,19374.0,97.3492,97.457,97.2912,97.3244,19374.0
2021-02-08 13:00:00,117.43,117.57,117.36,117.43,15709.0,97.3161,97.4321,97.2581,97.3161,15709.0
2021-02-08 13:10:00,117.45,117.64,117.44,117.53,15085.0,97.3327,97.4901,97.3244,97.399,15085.0
2021-02-08 13:20:00,117.52,117.52,117.3,117.42,11677.0,97.3907,97.3907,97.2084,97.3078,11677.0
2021-02-08 13:30:00,117.42,117.46,117.15,117.18,11689.0,97.3078,97.341,97.0841,97.1089,11689.0
2021-02-08 13:40:00,117.19,117.27,117.12,117.26,12213.0,97.1172,97.1835,97.0592,97.1752,12213.0
2021-02-08 13:50:00,117.32,117.32,117.11,117.2,11233.0,97.2249,97.2249,97.0509,97.1255,11233.0
2021-02-08 14:00:00,117.22,117.48,117.22,117.48,11524.0,97.1421,97.3575,97.1421,97.3575,11524.0
2021-02-08 14:10:00,117.48,117.62,117.46,117.53,12796.0,97.3575,97.4735,97.341,97.399,12796.0
2021-02-08 14:20:00,117.51,117.64,117.42,117.64,32791.0,97.3824,97.4901,97.3078,97.4901,32791.0
2021-02-08 14:30:00,117.61,117.73,117.47,117.51,22956.0,97.4653,97.5647,97.3492,97.3824,22956.0
2021-02-08 14:40:00,117.51,117.83,117.51,117.82,27358.0,97.3824,97.6476,97.3824,97.6393,27358.0
2021-02-08 14:50:00,117.82,117.91,117.78,117.78,28960.0,97.6393,97.7139,97.6061,97.6061,28960.0
2021-02-08 15:00:00,117.8,117.9,117.71,117.75,21045.0,97.6227,97.7056,97.5481,97.5813,21045.0
2021-02-08 15:10:00,117.75,117.92,117.6,117.62,47418.0,97.5813,97.7222,97.457,97.4735,47418.0
2021-02-08 15:20:00,117.68,117.68,117.4,117.57,22788.0,97.5233,97.5233,97.2912,97.4321,22788.0
2021-02-08 15:30:00,117.6,117.87,117.6,117.81,35351.0,97.457,97.6807,97.457,97.631,35351.0
2021-02-08 15:40:00,117.8,117.89,117.61,117.71,50881.0,97.6227,97.6973,97.4653,97.5481,50881.0
2021-02-08 15:50:00,117.67,117.96,117.66,117.95,128473.0,97.515,97.7553,97.5067,97.747,128473.0
2021-02-09 09:30:00,117.83,117.83,117.24,117.25,51596.0,97.6476,97.6476,97.1586,97.1669,51596.0
2021-02-09 09:40:00,117.24,118.17,116.74,117.98,74040.0,97.1586,97.9293,96.7443,97.7719,74040.0
2021-02-09 09:50:00,117.98,118.95,117.93,118.68,51976.0,97.7719,98.5757,97.7304,98.352,51976.0
2021-02-09 10:00:00,118.68,118.91,118.25,118.43,35670.0,98.352,98.5426,97.9956,98.1448,35670.0
2021-02-09 10:10:00,118.45,119.17,118.45,118.53,81764.0,98.1614,98.7581,98.1614,98.2277,81764.0
2021-02-09 10:20:00,118.59,118.79,118.5,118.62,19391.0,98.2774,98.4431,98.2028,98.3023,19391.0
2021-02-09 10:30:00,118.67,118.78,118.33,118.49,17684.0,98.3437,98.4349,98.0619,98.1945,17684.0
2021-02-09 10:40:00,118.54,118.78,118.35,118.43,15752.0,98.236,98.4349,98.0785,98.1448,15752.0
2021-02-09 10:50:00,118.46,118.84,118.37,118.8,13045.0,98.1697,98.4846,98.0951,98.4514,13045.0
2021-02-09 11:00:00,118.82,118.89,118.57,118.81,19146.0,98.468,98.526,98.2608,98.4597,19146.0
2021-02-09 11:10:00,118.76,118.83,118.64,118.76,9332.0,98.4183,98.4763,98.3188,98.4183,9332.0
2021-02-09 11:20:00,118.79,118.93,118.73,118.8,11677.0,98.4431,98.5592,98.3934,98.4514,11677.0
2021-02-09 11:30:00,118.87,119.11,118.7,119.07,15431.0,98.5094,98.7083,98.3686,98.6752,15431.0
2021-02-09 11:40:00,119.06,119.22,119.06,119.18,12167.0,98.6669,98.7995,98.6669,98.7663,12167.0
2021-02-09 11:50:00,119.16,119.2,118.96,118.99,12569.0,98.7498,98.7829,98.584,98.6089,12569.0
2021-02-09 12:00:00,118.98,118.98,118.75,118.91,17736.0,98.6006,98.6006,98.41,98.5426,17736.0
2021-02-09 12:10:00,118.94,119.13,118.85,119.03,11988.0,98.5675,98.7249,98.4929,98.642,11988.0
2021-02-09 12:20:00,119.01,119.04,118.85,118.96,12353.0,98.6255,98.6503,98.4929,98.584,12353.0
2021-02-09 12:30:00,118.96,119.19,118.95,119.15,11285.0,98.584,98.7746,98.5757,98.7415,11285.0
2021-02-09 12:40:00,119.15,119.25,119.01,119.08,15882.0,98.7415,98.8244,98.6255,98.6835,15882.0
2021-02-09 12:50:00,119.12,119.37,119.1,119.32,10522.0,98.7166,98.9238,98.7,98.8824,10522.0
2021-02-09 13:00:00,119.25,119.26,119.02,119.2,13926.0,98.8244,98.8326,98.6337,98.7829,13926.0
2021-02-09 13:10:00,119.25,119.25,118.86,118.92,15158.0,98.8244,98.8244,98.5012,98.5509,15158.0
2021-02-09 13:20:00,118.89,119.18,118.88,119.03,14655.0,98.526,98.7663,98.5177,98.642,14655.0
2021-02-09 13:30:00,118.97,119.06,118.89,118.96,17490.0,98.5923,98.6669,98.526,98.584,17490.0
2021-02-09 13:40:00,118.94,119.06,118.87,119.04,16689.0,98.5675,98.6669,98.5094,98.6503,16689.0
2021-02-09 13:50:00,119.01,119.09,118.96,119.04,13565.0,98.6255,98.6918,98.584,98.6503,13565.0
2021-02-09 14:00:00,119.04,119.13,118.96,119.03,11625.0,98.6503,98.7249,98.584,98.642,11625.0
2021-02-09 14:10:00,119.02,119.17,118.97,119.03,9690.0,98.6337,98.7581,98.5923,98.642,9690.0
2021-02-09 14:20:00,119.02,119.19,118.94,119.16,18660.0,98.6337,98.7746,98.5675,98.7498,18660.0
2021-02-09 14:30:00,119.13,119.14,118.9,118.95,12310.0,98.7249,98.7332,98.5343,98.5757,12310.0
2021-02-09 14:40:00,118.95,119.04,118.9,118.9,18792.0,98.5757,98.6503,98.5343,98.5343,18792.0
2021-02-09 14:50:00,118.9,118.9,118.58,118.58,13911.0,98.5343,98.5343,98.2691,98.2691,13911.0
2021-02-09 15:00:00,118.57,118.73,118.57,118.66,20151.0,98.2608,98.3934,98.2608,98.3354,20151.0
2021-02-09 15:10:00,118.64,118.87,118.63,118.77,31009.0,98.3188,98.5094,98.3106,98.4266,31009.0
2021-02-09 15:20:00,118.78,118.78,118.51,118.51,30146.0,98.4349,98.4349,98.2111,98.2111,30146.0
2021-02-09 15:30:00,118.51,118.97,118.47,118.91,50567.0,98.2111,98.5923,98.178,98.5426,50567.0
2021-02-09 15:40:00,118.92,118.96,118.75,118.75,46556.0,98.5509,98.584,98.41,98.41,46556.0
2021-02-09 15:50:00,118.7,118.79,118.38,118.46,119141.0,98.3686,98.4431,98.1034,98.1697,119141.0
2021-02-10 09:30:00,118.79,118.79,117.88,118.46,42208.0,98.4431,98.4431,97.689,98.1697,42208.0
2021-02-10 09:40:00,118.49,119.15,118.32,118.63,39778.0,98.1945,98.7415,98.0536,98.3106,39778.0
2021-02-10 09:50:00,118.67,118.68,118.19,118.48,24967.0,98.3437,98.352,97.9459,98.1862,24967.0
2021-02-10 10:00:00,118.55,118.76,118.46,118.63,16864.0,98.2443,98.4183,98.1697,98.3106,16864.0
2021-02-10 10:10:00,118.61,118.61,118.23,118.25,36794.0,98.294,98.294,97.9791,97.9956,36794.0
2021-02-10 10:20:00,118.2,118.22,117.42,117.97,52907.0,97.9542,97.9708,97.3078,97.7636,52907.0
2021-02-10 10:30:00,117.95,118.07,117.35,117.72,19960.0,97.747,97.8465,97.2498,97.5564,19960.0
2021-02-10 10:40:00,117.72,117.76,116.99,117.45,38267.0,97.5564,97.5896,96.9515,97.3327,38267.0
2021-02-10 10:50:00,117.42,118.03,117.32,118.0,26033.0,97.3078,97.8133,97.2249,97.7885,26033.0
2021-02-10 11:00:00,117.97,118.21,117.92,118.21,14074.0,97.7636,97.9625,97.7222,97.9625,14074.0
2021-02-10 11:10:00,118.29,118.4,118.16,118.38,15562.0,98.0288,98.1199,97.9211,98.1034,15562.0
2021-02-10 11:20:00,118.34,118.41,118.07,118.07,15364.0,98.0702,98.1282,97.8465,97.8465,15364.0
2021-02-10 11:30:00,118.13,118.33,117.81,118.2,13857.0,97.8962,98.0619,97.631,97.9542,13857.0
2021-02-10 11:40:00,118.26,118.31,118.13,118.23,10360.0,98.0039,98.0454,97.8962,97.9791,10360.0
2021-02-10 11:50:00,118.29,118.39,118.15,118.26,9650.0,98.0288,98.1117,97.9128,98.0039,9650.0
2021-02-10 12:00:00,118.23,118.23,117.8,117.94,15441.0,97.9791,97.9791,97.6227,97.7387,15441.0
2021-02-10 12:10:00,117.95,118.28,117.94,118.14,7680.0,97.747,98.0205,97.7387,97.9045,7680.0
2021-02-10 12:20:00,118.16,118.28,117.86,118.23,14515.0,97.9211,98.0205,97.6724,97.9791,14515.0
2021-02-10 12:30:00,118.21,118.51,118.15,118.43,11534.0,97.9625,98.2111,97.9128,98.1448,11534.0
2021-02-10 12:40:00,118.43,118.69,118.43,118.69,4739.0,98.1448,98.3603,98.1448,98.3603,4739.0
2021-02-10 12:50:00,118.65,118.76,118.61,118.64,9255.0,98.3271,98.4183,98.294,98.3188,9255.0
2021-02-10 13:00:00,118.64,118.86,118.62,118.83,10360.0,98.3188,98.5012,98.3023,98.4763,10360.0
2021-02-10 13:10:00,118.81,118.86,118.72,118.83,5990.0,98.4597,98.5012,98.3851,98.4763,5990.0
2021-02-10 13:20:00,118.78,119.01,118.78,118.93,10969.0,98.4349,98.6255,98.4349,98.5592,10969.0
2021-02-10 13:30:00,118.95,119.11,118.94,119.11,8004.0,98.5757,98.7083,98.5675,98.7083,8004.0
2021-02-10 13:40:00,119.09,119.12,118.86,118.86,10126.0,98.6918,98.7166,98.5012,98.5012,10126.0
2021-02-10 13:50:00,118.83,118.97,118.81,118.97,8126.0,98.4763,98.5923,98.4597,98.5923,8126.0
2021-02-10 14:00:00,119.0,119.13,118.91,119.02,12314.0,98.6172,98.7249,98.5426,98.6337,12314.0
2021-02-10 14:10:00,119.04,119.12,119.04,119.1,7704.0,98.6503,98.7166,98.6503,98.7,7704.0
2021-02-10 14:20:00,119.12,119.23,119.0,119.17,8229.0,98.7166,98.8078,98.6172,98.7581,8229.0
2021-02-10 14:30:00,119.22,119.29,119.13,119.17,9887.0,98.7995,98.8575,98.7249,98.7581,9887.0
2021-02-10 14:40:00,119.17,119.19,118.93,118.95,10483.0,98.7581,98.7746,98.5592,98.5757,10483.0
2021-02-10 14:50:00,118.96,119.11,118.92,118.96,16368.0,98.584,98.7083,98.5509,98.584,16368.0
2021-02-10 15:00:00,118.95,119.22,118.94,119.09,19605.0,98.5757,98.7995,98.5675,98.6918,19605.0
2021-02-10 15:10:00,119.09,119.18,118.98,119.03,22519.0,98.6918,98.7663,98.6006,98.642,22519.0
2021-02-10 15:20:00,119.03,119.12,118.88,118.92,27838.0,98.642,98.7166,98.5177,98.5509,27838.0
2021-02-10 15:30:00,118.91,119.18,118.89,119.05,47478.0,98.5426,98.7663,98.526,98.6586,47478.0
2021-02-10 15:40:00,119.07,119.16,118.8,118.82,53070.0,98.6752,98.7498,98.4514,98.468,53070.0
2021-02-10 15:50:00,118.79,119.06,118.76,118.81,117577.0,98.4431,98.6669,98.4183,98.4597,117577.0
2021-02-11 09:30:00,119.0,119.74,118.57,119.7,71720.0,98.6172,99.2304,98.2608,99.1973,71720.0
2021-02-11 09:40:00,119.7,119.97,119.32,119.97,31686.0,99.1973,99.421,98.8824,99.421,31686.0
2021-02-11 09:50:00,119.93,119.93,119.52,119.63,50686.0,99.3879,99.3879,99.0481,99.1393,50686.0
2021-02-11 10:00:00,119.59,120.09,119.55,120.05,38580.0,99.1061,99.5205,99.073,99.4873,38580.0
2021-02-11 10:10:00,120.08,120.66,120.04,120.61,35980.0,99.5122,99.9928,99.479,99.9514,35980.0
2021-02-11 10:20:00,120.61,120.94,120.33,120.48,38831.0,99.9514,100.2249,99.7194,99.8437,38831.0
2021-02-11 10:30:00,120.53,120.53,120.01,120.13,19334.0,99.8851,99.8851,99.4542,99.5536,19334.0
2021-02-11 10:40:00,120.14,120.32,120.06,120.18,15814.0,99.5619,99.7111,99.4956,99.5951,15814.0
2021-02-11 10:50:00,120.23,120.69,120.15,120.51,47677.0,99.6365,100.0177,99.5702,99.8685,47677.0
2021-02-11 11:00:00,120.53,120.83,120.44,120.44,18870.0,99.8851,100.1337,99.8105,99.8105,18870.0
2021-02-11 11:10:00,120.45,120.47,120.05,120.14,14881.0,99.8188,99.8354,99.4873,99.5619,14881.0
2021-02-11 11:20:00,120.16,120.36,120.13,120.19,15603.0,99.5785,99.7442,99.5536,99.6033,15603.0
2021-02-11 11:30:00,120.19,120.34,120.08,120.1,16785.0,99.6033,99.7277,99.5122,99.5288,16785.0
2021-02-11 11:40:00,120.13,120.27,119.96,120.12,25680.0,99.5536,99.6696,99.4127,99.5453,25680.0
2021-02-11 11:50:00,120.14,120.22,120.01,120.14,15250.0,99.5619,99.6282,99.4542,99.5619,15250.0
2021-02-11 12:00:00,120.15,120.15,120.01,120.02,25085.0,99.5702,99.5702,99.4542,99.4625,25085.0
2021-02-11 12:10:00,120.04,120.12,119.56,119.57,26082.0,99.479,99.5453,99.0813,99.0895,26082.0
2021-02-11 12:20:00,119.55,119.91,119.3,119.35,26470.0,99.073,99.3713,98.8658,98.9072,26470.0
2021-02-11 12:30:00,119.31,119.61,119.26,119.26,17053.0,98.8741,99.1227,98.8326,98.8326,17053.0
2021-02-11 12:40:00,119.22,119.31,118.73,119.25,51850.0,98.7995,98.8741,98.3934,98.8244,51850.0
2021-02-11 12:50:00,119.29,119.45,119.17,119.45,17812.0,98.8575,98.9901,98.7581,98.9901,17812.0
2021-02-11 13:00:00,119.46,119.57,119.28,119.3,17073.0,98.9984,99.0895,98.8492,98.8658,17073.0
2021-02-11 13:10:00,119.38,119.74,119.37,119.48,9031.0,98.9321,99.2304,98.9238,99.015,9031.0
2021-02-11 13:20:00,119.47,119.65,119.42,119.42,12553.0,99.0067,99.1558,98.9652,98.9652,12553.0
2021-02-11 13:30:00,119.46,119.52,119.3,119.5,21263.0,98.9984,99.0481,98.8658,99.0315,21263.0
2021-02-11 13:40:00,119.47,119.51,119.27,119.37,12398.0,99.0067,99.0398,98.8409,98.9238,12398.0
2021-02-11 13:50:00,119.39,119.49,119.27,119.36,20160.0,98.9404,99.0232,98.8409,98.9155,20160.0
2021-02-11 14:00:00,119.38,119.39,119.07,119.11,19082.0,98.9321,98.9404,98.6752,98.7083,19082.0
2021-02-11 14:10:00,119.11,119.33,119.05,119.24,9843.0,98.7083,98.8907,98.6586,98.8161,9843.0
2021-02-11 14:20:00,119.2,119.43,119.09,119.31,21557.0,98.7829,98.9735,98.6918,98.8741,21557.0
2021-02-11 14:30:00,119.31,119.59,119.29,119.32,16472.0,98.8741,99.1061,98.8575,98.8824,16472.0
2021-02-11 14:40:00,119.36,119.58,119.34,119.52,12177.0,98.9155,99.0978,98.8989,99.0481,12177.0
2021-02-11 14:50:00,119.52,119.66,119.45,119.5,15410.0,99.0481,99.1641,98.9901,99.0315,15410.0
2021-02-11 15:00:00,119.5,119.56,119.35,119.51,21073.0,99.0315,99.0813,98.9072,99.0398,21073.0
2021-02-11 15:10:00,119.52,119.66,119.46,119.58,21005.0,99.0481,99.1641,98.9984,99.0978,21005.0
2021-02-11 15:20:00,119.6,119.71,119.46,119.49,48407.0,99.1144,99.2056,98.9984,99.0232,48407.0
2021-02-11 15:30:00,119.51,119.76,119.44,119.68,28914.0,99.0398,99.247,98.9818,99.1807,28914.0
2021-02-11 15:40:00,119.68,119.77,119.46,119.56,39546.0,99.1807,99.2553,98.9984,99.0813,39546.0
2021-02-11 15:50:00,119.54,119.62,119.42,119.59,130716.0,99.0647,99.131,98.9652,99.1061,130716.0
2021-02-12 09:30:00,118.71,120.21,118.5,120.06,84491.0,98.3768,99.6199,98.2028,99.4956,84491.0
2021-02-12 09:40:00,120.09,120.36,119.61,120.23,50093.0,99.5205,99.7442,99.1227,99.6365,50093.0
2021-02-12 09:50:00,120.27,120.41,120.01,120.05,54944.0,99.6696,99.7857,99.4542,99.4873,54944.0
2021-02-12 10:00:00,120.02,120.58,119.92,120.41,52168.0,99.4625,99.9265,99.3796,99.7857,52168.0
2021-02-12 10:10:00,120.41,120.64,120.3,120.59,22622.0,99.7857,99.9763,99.6945,99.9348,22622.0
2021-02-12 10:20:00,120.59,120.59,120.16,120.19,15232.0,99.9348,99.9348,99.5785,99.6033,15232.0
2021-02-12 10:30:00,120.16,120.77,120.08,120.73,27083.0,99.5785,100.084,99.5122,100.0509,27083.0
2021-02-12 10:40:00,120.74,121.07,120.41,120.48,43799.0,100.0591,100.3326,99.7857,99.8437,43799.0
2021-02-12 10:50:00,120.5,120.5,120.11,120.24,31811.0,99.8602,99.8602,99.537,99.6448,31811.0
2021-02-12 11:00:00,120.28,120.4,120.1,120.19,13546.0,99.6779,99.7774,99.5288,99.6033,13546.0
2021-02-12 11:10:00,120.14,120.55,120.14,120.44,17773.0,99.5619,99.9017,99.5619,99.8105,17773.0
2021-02-12 11:20:00,120.44,120.89,120.43,120.79,17174.0,99.8105,100.1834,99.8022,100.1006,17174.0
2021-02-12 11:30:00,120.76,120.82,120.54,120.74,15323.0,100.0757,100.1254,99.8934,100.0591,15323.0
2021-02-12 11:40:00,120.75,121.07,120.74,121.01,13571.0,100.0674,100.3326,100.0591,100.2829,13571.0
2021-02-12 11:50:00,121.02,121.1,120.91,121.08,22243.0,100.2912,100.3575,100.2,100.3409,22243.0
2021-02-12 12:00:00,121.09,121.13,120.84,120.84,32574.0,100.3492,100.3823,100.142,100.142,32574.0
2021-02-12 12:10:00,120.79,120.81,120.47,120.61,24296.0,100.1006,100.1172,99.8354,99.9514,24296.0
2021-02-12 12:20:00,120.6,120.64,120.24,120.61,17431.0,99.9431,99.9763,99.6448,99.9514,17431.0
2021-02-12 12:30:00,120.6,120.63,120.42,120.52,28545.0,99.9431,99.968,99.794,99.8768,28545.0
2021-02-12 12:40:00,120.52,120.76,120.48,120.64,32883.0,99.8768,100.0757,99.8437,99.9763,32883.0
2021-02-12 12:50:00,120.64,120.68,120.55,120.59,27957.0,99.9763,100.0094,99.9017,99.9348,27957.0
2021-02-12 13:00:00,120.57,120.7,120.56,120.6,17777.0,99.9183,100.026,99.91,99.9431,17777.0
2021-02-12 13:10:00,120.62,120.68,120.5,120.59,30186.0,99.9597,100.0094,99.8602,99.9348,30186.0
2021-02-12 13:20:00,120.57,120.57,120.32,120.49,20245.0,99.9183,99.9183,99.7111,99.852,20245.0
2021-02-12 13:30:00,120.48,120.69,120.45,120.63,46193.0,99.8437,100.0177,99.8188,99.968,46193.0
2021-02-12 13:40:00,120.65,120.69,120.35,120.35,56090.0,99.9846,100.0177,99.7359,99.7359,56090.0
2021-02-12 13:50:00,120.32,120.43,120.09,120.09,21937.0,99.7111,99.8022,99.5205,99.5205,21937.0
2021-02-12 14:00:00,120.12,120.29,120.0,120.01,37228.0,99.5453,99.6862,99.4459,99.4542,37228.0
2021-02-12 14:10:00,119.99,120.03,119.82,120.03,28874.0,99.4376,99.4708,99.2967,99.4708,28874.0
2021-02-12 14:20:00,120.06,120.13,119.98,119.98,26694.0,99.4956,99.5536,99.4293,99.4293,26694.0
2021-02-12 14:30:00,119.98,119.98,119.85,119.94,24301.0,99.4293,99.4293,99.3216,99.3962,24301.0
2021-02-12 14:40:00,119.99,120.15,119.88,120.15,21995.0,99.4376,99.5702,99.3464,99.5702,21995.0
2021-02-12 14:50:00,120.15,120.15,119.97,120.04,16279.0,99.5702,99.5702,99.421,99.479,16279.0
2021-02-12 15:00:00,120.04,120.29,120.04,120.26,18995.0,99.479,99.6862,99.479,99.6614,18995.0
2021-02-12 15:10:00,120.25,120.27,120.15,120.15,27469.0,99.6531,99.6696,99.5702,99.5702,27469.0
2021-02-12 15:20:00,120.14,120.14,120.01,120.03,33457.0,99.5619,99.5619,99.4542,99.4708,33457.0
2021-02-12 15:30:00,120.04,120.31,120.02,120.31,53720.0,99.479,99.7028,99.4625,99.7028,53720.0
2021-02-12 15:40:00,120.31,120.57,120.23,120.3,66847.0,99.7028,99.9183,99.6365,99.6945,66847.0
2021-02-12 15:50:00,120.31,120.55,120.31,120.54,130681.0,99.7028,99.9017,99.7028,99.8934,130681.0
2021-02-16 09:30:00,120.53,121.76,120.49,121.76,75405.0,99.8851,100.9044,99.852,100.9044,75405.0
2021-02-16 09:40:00,121.72,122.7,121.46,122.59,58547.0,100.8713,101.6834,100.6558,101.5923,58547.0
2021-02-16 09:50:00,122.62,122.91,122.27,122.88,62332.0,101.6171,101.8575,101.3271,101.8326,62332.0
2021-02-16 10:00:00,122.91,123.03,122.16,122.9,46407.0,101.8575,101.9569,101.2359,101.8492,46407.0
2021-02-16 10:10:00,122.9,122.9,122.22,122.48,21983.0,101.8492,101.8492,101.2856,101.5011,21983.0
2021-02-16 10:20:00,122.54,122.82,122.35,122.79,32173.0,101.5508,101.7829,101.3934,101.758,32173.0
2021-02-16 10:30:00,122.83,123.3,122.83,122.84,36976.0,101.7912,102.1807,101.7912,101.7994,36976.0
2021-02-16 10:40:00,122.84,122.95,122.22,122.53,28071.0,101.7994,101.8906,101.2856,101.5425,28071.0
2021-02-16 10:50:00,122.56,122.59,122.05,122.47,24556.0,101.5674,101.5923,101.1448,101.4928,24556.0
2021-02-16 11:00:00,122.44,122.56,122.34,122.41,28468.0,101.468,101.5674,101.3851,101.4431,28468.0
2021-02-16 11:10:00,122.45,122.68,122.4,122.56,18072.0,101.4762,101.6668,101.4348,101.5674,18072.0
2021-02-16 11:20:00,122.55,122.68,122.34,122.44,22284.0,101.5591,101.6668,101.3851,101.468,22284.0
2021-02-16 11:30:00,122.42,122.93,122.35,122.89,26881.0,101.4514,101.874,101.3934,101.8409,26881.0
2021-02-16 11:40:00,122.9,123.05,122.13,122.13,22101.0,101.8492,101.9735,101.2111,101.2111,22101.0
2021-02-16 11:50:00,122.1,122.26,121.96,122.05,24640.0,101.1862,101.3188,101.0702,101.1448,24640.0
2021-02-16 12:00:00,122.0,122.21,121.62,121.63,32084.0,101.1033,101.2774,100.7884,100.7967,32084.0
2021-02-16 12:10:00,121.59,121.89,121.58,121.77,40200.0,100.7635,101.0122,100.7553,100.9127,40200.0
2021-02-16 12:20:00,121.81,122.2,121.79,122.2,11079.0,100.9459,101.2691,100.9293,101.2691,11079.0
2021-02-16 12:30:00,122.2,122.28,122.09,122.09,18578.0,101.2691,101.3354,101.1779,101.1779,18578.0
2021-02-16 12:40:00,122.11,122.39,122.11,122.37,15238.0,101.1945,101.4265,101.1945,101.4099,15238.0
2021-02-16 12:50:00,122.35,122.43,122.25,122.36,26437.0,101.3934,101.4597,101.3105,101.4017,26437.0
2021-02-16 13:00:00,122.33,122.36,122.16,122.24,16610.0,101.3768,101.4017,101.2359,101.3022,16610.0
2021-02-16 13:10:00,122.24,122.35,122.18,122.22,23370.0,101.3022,101.3934,101.2525,101.2856,23370.0
2021-02-16 13:20:00,122.19,122.53,122.19,122.51,15659.0,101.2608,101.5425,101.2608,101.526,15659.0
2021-02-16 13:30:00,122.51,122.64,122.34,122.37,12755.0,101.526,101.6337,101.3851,101.4099,12755.0
2021-02-16 13:40:00,122.36,122.43,122.29,122.4,14040.0,101.4017,101.4597,101.3437,101.4348,14040.0
2021-02-16 13:50:00,122.44,122.46,122.35,122.45,14392.0,101.468,101.4845,101.3934,101.4762,14392.0
2021-02-16 14:00:00,122.46,122.54,122.4,122.44,23184.0,101.4845,101.5508,101.4348,101.468,23184.0
2021-02-16 14:10:00,122.42,122.5,122.36,122.39,20700.0,101.4514,101.5177,101.4017,101.4265,20700.0
2021-02-16 14:20:00,122.39,122.42,122.13,122.27,20445.0,101.4265,101.4514,101.2111,101.3271,20445.0
2021-02-16 14:30:00,122.27,122.33,122.17,122.25,48242.0,101.3271,101.3768,101.2442,101.3105,48242.0
2021-02-16 14:40:00,122.25,122.37,122.15,122.17,17333.0,101.3105,101.4099,101.2276,101.2442,17333.0
2021-02-16 14:50:00,122.17,122.18,121.99,121.99,18532.0,101.2442,101.2525,101.095,101.095,18532.0
2021-02-16 15:00:00,121.97,122.0,121.7,121.7,27555.0,101.0785,101.1033,100.8547,100.8547,27555.0
2021-02-16 15:10:00,121.68,121.73,121.46,121.48,20860.0,100.8381,100.8796,100.6558,100.6724,20860.0
2021-02-16 15:20:00,121.47,121.63,121.4,121.48,21162.0,100.6641,100.7967,100.6061,100.6724,21162.0
2021-02-16 15:30:00,121.48,121.56,121.15,121.23,31908.0,100.6724,100.7387,100.3989,100.4652,31908.0
2021-02-16 15:40:00,121.24,121.26,120.91,120.91,57672.0,100.4735,100.4901,100.2,100.2,57672.0
2021-02-16 15:50:00,120.83,120.97,120.7,120.75,155693.0,100.1337,100.2497,100.026,100.0674,155693.0
2021-02-17 09:30:00,120.19,121.2,119.77,120.88,126769.0,99.6033,100.4403,99.2553,100.1752,126769.0
2021-02-17 09:40:00,120.9,121.69,120.39,121.49,57124.0,100.1917,100.8464,99.7691,100.6807,57124.0
2021-02-17 09:50:00,121.5,122.21,121.49,121.79,46396.0,100.689,101.2774,100.6807,100.9293,46396.0
2021-02-17 10:00:00,121.74,121.99,121.54,121.9,31750.0,100.8879,101.095,100.7221,101.0205,31750.0
2021-02-17 10:10:00,121.9,121.98,121.3,121.5,30898.0,101.0205,101.0867,100.5232,100.689,30898.0
2021-02-17 10:20:00,121.51,121.62,120.9,121.06,27060.0,100.6973,100.7884,100.1917,100.3243,27060.0
2021-02-17 10:30:00,121.05,121.06,120.61,120.8,27622.0,100.316,100.3243,99.9514,100.1089,27622.0
2021-02-17 10:40:00,120.74,120.84,120.38,120.62,24892.0,100.0591,100.142,99.7608,99.9597,24892.0
2021-02-17 10:50:00,120.61,120.61,119.97,119.97,34470.0,99.9514,99.9514,99.421,99.421,34470.0
2021-02-17 11:00:00,119.97,119.99,119.46,119.56,44330.0,99.421,99.4376,98.9984,99.0813,44330.0
2021-02-17 11:10:00,119.57,119.72,119.25,119.48,32701.0,99.0895,99.2139,98.8244,99.015,32701.0
2021-02-17 11:20:00,119.44,119.79,119.32,119.43,42413.0,98.9818,99.2719,98.8824,98.9735,42413.0
2021-02-17 11:30:00,119.44,119.65,119.26,119.45,39599.0,98.9818,99.1558,98.8326,98.9901,39599.0
2021-02-17 11:40:00,119.5,119.77,119.36,119.49,27111.0,99.0315,99.2553,98.9155,99.0232,27111.0
2021-02-17 11:50:00,119.48,119.8,119.38,119.71,28895.0,99.015,99.2801,98.9321,99.2056,28895.0
2021-02-17 12:00:00,119.74,119.8,119.37,119.44,18105.0,99.2304,99.2801,98.9238,98.9818,18105.0
2021-02-17 12:10:00,119.4,119.56,119.31,119.31,18191.0,98.9487,99.0813,98.8741,98.8741,18191.0
2021-02-17 12:20:00,119.28,119.5,119.25,119.42,22120.0,98.8492,99.0315,98.8244,98.9652,22120.0
2021-02-17 12:30:00,119.47,119.56,119.37,119.37,22198.0,99.0067,99.0813,98.9238,98.9238,22198.0
2021-02-17 12:40:00,119.39,119.5,119.32,119.46,23771.0,98.9404,99.0315,98.8824,98.9984,23771.0
2021-02-17 12:50:00,119.46,119.77,119.43,119.65,17630.0,98.9984,99.2553,98.9735,99.1558,17630.0
2021-02-17 13:00:00,119.66,119.81,119.47,119.62,13502.0,99.1641,99.2884,99.0067,99.131,13502.0
2021-02-17 13:10:00,119.62,119.76,119.58,119.58,17234.0,99.131,99.247,99.0978,99.0978,17234.0
2021-02-17 13:20:00,119.58,119.71,119.48,119.7,19413.0,99.0978,99.2056,99.015,99.1973,19413.0
2021-02-17 13:30:00,119.68,119.79,119.58,119.61,18326.0,99.1807,99.2719,99.0978,99.1227,18326.0
2021-02-17 13:40:00,119.58,119.82,119.58,119.77,14834.0,99.0978,99.2967,99.0978,99.2553,14834.0
2021-02-17 13:50:00,119.77,120.02,119.76,119.82,41836.0,99.2553,99.4625,99.247,99.2967,41836.0
2021-02-17 14:00:00,119.85,120.0,119.74,119.94,14571.0,99.3216,99.4459,99.2304,99.3962,14571.0
2021-02-17 14:10:00,119.9,120.03,119.8,119.88,15406.0,99.363,99.4708,99.2801,99.3464,15406.0
2021-02-17 14:20:00,119.88,119.89,119.77,119.79,17904.0,99.3464,99.3547,99.2553,99.2719,17904.0
2021-02-17 14:30:00,119.79,119.99,119.77,119.88,21225.0,99.2719,99.4376,99.2553,99.3464,21225.0
2021-02-17 14:40:00,119.87,119.95,119.69,119.88,22370.0,99.3382,99.4045,99.189,99.3464,22370.0
2021-02-17 14:50:00,119.86,119.91,119.69,119.75,20457.0,99.3299,99.3713,99.189,99.2387,20457.0
2021-02-17 15:00:00,119.73,119.78,119.46,119.53,31627.0,99.2221,99.2636,98.9984,99.0564,31627.0
2021-02-17 15:10:00,119.55,119.55,119.37,119.4,35138.0,99.073,99.073,98.9238,98.9487,35138.0
2021-02-17 15:20:00,119.42,119.57,119.14,119.14,43327.0,98.9652,99.0895,98.7332,98.7332,43327.0
2021-02-17 15:30:00,119.17,119.43,119.02,119.14,64278.0,98.7581,98.9735,98.6337,98.7332,64278.0
2021-02-17 15:40:00,119.14,119.14,118.67,118.71,89649.0,98.7332,98.7332,98.3437,98.3768,89649.0
2021-02-17 15:50:00,118.74,118.94,118.22,118.34,320831.0,98.4017,98.5675,97.9708,98.0702,320831.0
2021-02-18 09:30:00,117.89,118.25,117.26,117.33,63581.0,97.6973,97.9956,97.1752,97.2332,63581.0
2021-02-18 09:40:00,117.27,118.45,117.11,117.98,69549.0,97.1835,98.1614,97.0509,97.7719,69549.0
2021-02-18 09:50:00,117.98,118.09,117.51,117.96,30036.0,97.7719,97.863,97.3824,97.7553,30036.0
2021-02-18 10:00:00,117.92,117.98,117.16,117.19,27502.0,97.7222,97.7719,97.0923,97.1172,27502.0
2021-02-18 10:10:00,117.19,117.72,117.15,117.56,35840.0,97.1172,97.5564,97.0841,97.4238,35840.0
2021-02-18 10:20:00,117.55,117.55,117.14,117.4,28099.0,97.4155,97.4155,97.0758,97.2912,28099.0
2021-02-18 10:30:00,117.35,117.58,117.03,117.44,28826.0,97.2498,97.4404,96.9846,97.3244,28826.0
2021-02-18 10:40:00,117.42,117.64,117.25,117.43,28083.0,97.3078,97.4901,97.1669,97.3161,28083.0
2021-02-18 10:50:00,117.4,117.51,117.16,117.16,53756.0,97.2912,97.3824,97.0923,97.0923,53756.0
2021-02-18 11:00:00,117.17,117.27,116.9,117.11,31330.0,97.1006,97.1835,96.8769,97.0509,31330.0
2021-02-18 11:10:00,117.11,117.38,116.97,117.22,31045.0,97.0509,97.2747,96.9349,97.1421,31045.0
2021-02-18 11:20:00,117.2,117.24,117.01,117.09,32480.0,97.1255,97.1586,96.968,97.0343,32480.0
2021-02-18 11:30:00,117.06,117.25,117.0,117.09,29853.0,97.0095,97.1669,96.9597,97.0343,29853.0
2021-02-18 11:40:00,117.08,117.16,116.86,116.86,23639.0,97.026,97.0923,96.8437,96.8437,23639.0
2021-02-18 11:50:00,116.85,117.02,116.79,116.88,23803.0,96.8354,96.9763,96.7857,96.8603,23803.0
2021-02-18 12:00:00,116.89,116.89,116.43,116.46,31865.0,96.8686,96.8686,96.4874,96.5122,31865.0
2021-02-18 12:10:00,116.45,116.79,116.42,116.78,17378.0,96.504,96.7857,96.4791,96.7774,17378.0
2021-02-18 12:20:00,116.77,116.9,116.69,116.77,16556.0,96.7691,96.8769,96.7028,96.7691,16556.0
2021-02-18 12:30:00,116.78,116.87,116.68,116.84,20007.0,96.7774,96.852,96.6946,96.8271,20007.0
2021-02-18 12:40:00,116.87,116.88,116.71,116.85,24038.0,96.852,96.8603,96.7194,96.8354,24038.0
2021-02-18 12:50:00,116.83,116.85,116.7,116.77,18395.0,96.8189,96.8354,96.7111,96.7691,18395.0
2021-02-18 13:00:00,116.75,116.79,116.62,116.68,22788.0,96.7526,96.7857,96.6448,96.6946,22788.0
2021-02-18 13:10:00,116.66,116.76,116.52,116.66,9666.0,96.678,96.7609,96.562,96.678,9666.0
2021-02-18 13:20:00,116.64,116.95,116.59,116.9,16868.0,96.6614,96.9183,96.62,96.8769,16868.0
2021-02-18 13:30:00,116.89,117.05,116.79,116.79,21180.0,96.8686,97.0012,96.7857,96.7857,21180.0
2021-02-18 13:40:00,116.77,116.89,116.7,116.86,14378.0,96.7691,96.8686,96.7111,96.8437,14378.0
2021-02-18 13:50:00,116.84,117.09,116.79,116.99,20035.0,96.8271,97.0343,96.7857,96.9515,20035.0
2021-02-18 14:00:00,116.97,117.33,116.97,117.23,22322.0,96.9349,97.2332,96.9349,97.1503,22322.0
2021-02-18 14:10:00,117.23,117.43,117.22,117.32,22040.0,97.1503,97.3161,97.1421,97.2249,22040.0
2021-02-18 14:20:00,117.32,117.43,117.22,117.35,16933.0,97.2249,97.3161,97.1421,97.2498,16933.0
2021-02-18 14:30:00,117.36,117.44,117.31,117.39,15072.0,97.2581,97.3244,97.2166,97.2829,15072.0
2021-02-18 14:40:00,117.4,117.42,117.3,117.3,15110.0,97.2912,97.3078,97.2084,97.2084,15110.0
2021-02-18 14:50:00,117.3,117.33,117.06,117.3,21277.0,97.2084,97.2332,97.0095,97.2084,21277.0
2021-02-18 15:00:00,117.25,117.55,117.25,117.55,24067.0,97.1669,97.4155,97.1669,97.4155,24067.0
2021-02-18 15:10:00,117.53,117.65,117.45,117.47,27767.0,97.399,97.4984,97.3327,97.3492,27767.0
2021-02-18 15:20:00,117.46,117.62,117.3,117.61,36406.0,97.341,97.4735,97.2084,97.4653,36406.0
2021-02-18 15:30:00,117.63,117.69,117.46,117.48,37037.0,97.4818,97.5316,97.341,97.3575,37037.0
2021-02-18 15:40:00,117.48,117.51,117.2,117.23,53337.0,97.3575,97.3824,97.1255,97.1503,53337.0
2021-02-18 15:50:00,117.25,117.35,116.73,116.76,190535.0,97.1669,97.2498,96.736,96.7609,190535.0
2021-02-19 09:30:00,117.63,118.76,117.54,118.59,102736.0,97.4818,98.4183,97.4073,98.2774,102736.0
2021-02-19 09:40:00,118.56,118.81,118.32,118.34,42748.0,98.2525,98.4597,98.0536,98.0702,42748.0
2021-02-19 09:50:00,118.3,118.68,118.09,118.66,22486.0,98.0371,98.352,97.863,98.3354,22486.0
2021-02-19 10:00:00,118.68,118.74,118.26,118.45,20233.0,98.352,98.4017,98.0039,98.1614,20233.0
2021-02-19 10:10:00,118.41,118.43,118.21,118.33,14214.0,98.1282,98.1448,97.9625,98.0619,14214.0
2021-02-19 10:20:00,118.33,118.61,118.32,118.58,29862.0,98.0619,98.294,98.0536,98.2691,29862.0
2021-02-19 10:30:00,118.6,118.61,118.2,118.37,38931.0,98.2857,98.294,97.9542,98.0951,38931.0
2021-02-19 10:40:00,118.31,118.49,118.26,118.35,38423.0,98.0454,98.1945,98.0039,98.0785,38423.0
2021-02-19 10:50:00,118.38,118.49,118.3,118.32,16604.0,98.1034,98.1945,98.0371,98.0536,16604.0
2021-02-19 11:00:00,118.32,118.66,118.32,118.57,18844.0,98.0536,98.3354,98.0536,98.2608,18844.0
2021-02-19 11:10:00,118.56,118.68,118.4,118.59,32597.0,98.2525,98.352,98.1199,98.2774,32597.0
2021-02-19 11:20:00,118.61,118.93,118.59,118.88,23481.0,98.294,98.5592,98.2774,98.5177,23481.0
2021-02-19 11:30:00,118.87,119.02,118.83,118.94,27029.0,98.5094,98.6337,98.4763,98.5675,27029.0
2021-02-19 11:40:00,118.98,118.99,118.8,118.8,18067.0,98.6006,98.6089,98.4514,98.4514,18067.0
2021-02-19 11:50:00,118.8,118.86,118.33,118.37,58542.0,98.4514,98.5012,98.0619,98.0951,58542.0
2021-02-19 12:00:00,118.35,118.53,118.25,118.48,41958.0,98.0785,98.2277,97.9956,98.1862,41958.0
2021-02-19 12:10:00,118.46,118.76,118.46,118.6,28434.0,98.1697,98.4183,98.1697,98.2857,28434.0
2021-02-19 12:20:00,118.6,118.73,118.45,118.46,20746.0,98.2857,98.3934,98.1614,98.1697,20746.0
2021-02-19 12:30:00,118.44,118.44,118.12,118.23,27826.0,98.1531,98.1531,97.8879,97.9791,27826.0
2021-02-19 12:40:00,118.15,118.26,118.08,118.21,16408.0,97.9128,98.0039,97.8548,97.9625,16408.0
2021-02-19 12:50:00,118.19,118.25,118.0,118.23,15649.0,97.9459,97.9956,97.7885,97.9791,15649.0
2021-02-19 13:00:00,118.23,118.25,117.98,117.98,18540.0,97.9791,97.9956,97.7719,97.7719,18540.0
2021-02-19 13:10:00,117.98,118.14,117.85,117.95,23215.0,97.7719,97.9045,97.6642,97.747,23215.0
2021-02-19 13:20:00,117.96,118.0,117.69,117.85,54270.0,97.7553,97.7885,97.5316,97.6642,54270.0
2021-02-19 13:30:00,117.85,118.15,117.78,118.04,18456.0,97.6642,97.9128,97.6061,97.8216,18456.0
2021-02-19 13:40:00,118.01,118.05,117.88,117.98,22268.0,97.7967,97.8299,97.689,97.7719,22268.0
2021-02-19 13:50:00,117.97,118.08,117.92,118.04,25468.0,97.7636,97.8548,97.7222,97.8216,25468.0
2021-02-19 14:00:00,118.04,118.18,117.94,117.97,16810.0,97.8216,97.9376,97.7387,97.7636,16810.0
2021-02-19 14:10:00,117.94,118.07,117.78,117.99,30017.0,97.7387,97.8465,97.6061,97.7802,30017.0
2021-02-19 14:20:00,117.96,117.96,117.43,117.43,45534.0,97.7553,97.7553,97.3161,97.3161,45534.0
2021-02-19 14:30:00,117.47,117.79,117.45,117.73,43946.0,97.3492,97.6144,97.3327,97.5647,43946.0
2021-02-19 14:40:00,117.73,117.83,117.65,117.79,18566.0,97.5647,97.6476,97.4984,97.6144,18566.0
2021-02-19 14:50:00,117.8,117.85,117.66,117.81,24219.0,97.6227,97.6642,97.5067,97.631,24219.0
2021-02-19 15:00:00,117.8,117.97,117.74,117.77,31926.0,97.6227,97.7636,97.573,97.5979,31926.0
2021-02-19 15:10:00,117.75,117.92,117.74,117.86,34697.0,97.5813,97.7222,97.573,97.6724,34697.0
2021-02-19 15:20:00,117.83,118.17,117.77,118.16,34304.0,97.6476,97.9293,97.5979,97.9211,34304.0
2021-02-19 15:30:00,118.16,118.5,118.0,118.44,51528.0,97.9211,98.2028,97.7885,98.1531,51528.0
2021-02-19 15:40:00,118.43,118.45,118.11,118.13,60250.0,98.1448,98.1614,97.8796,97.8962,60250.0
2021-02-19 15:50:00,118.13,118.22,117.78,118.01,207004.0,97.8962,97.9708,97.6061,97.7967,207004.0
2021-02-22 09:30:00,117.11,118.02,116.72,117.9,91645.0,97.0509,97.805,96.7277,97.7056,91645.0
2021-02-22 09:40:00,117.85,118.2,117.55,117.6,48929.0,97.6642,97.9542,97.4155,97.457,48929.0
2021-02-22 09:50:00,117.57,117.59,117.13,117.19,28953.0,97.4321,97.4487,97.0675,97.1172,28953.0
2021-02-22 10:00:00,117.18,117.31,116.71,116.73,33392.0,97.1089,97.2166,96.7194,96.736,33392.0
2021-02-22 10:10:00,116.75,117.14,116.44,116.5,48752.0,96.7526,97.0758,96.4957,96.5454,48752.0
2021-02-22 10:20:00,116.53,116.7,116.22,116.69,41739.0,96.5702,96.7111,96.3133,96.7028,41739.0
2021-02-22 10:30:00,116.63,116.63,116.3,116.44,26704.0,96.6531,96.6531,96.3796,96.4957,26704.0
2021-02-22 10:40:00,116.4,116.58,116.31,116.36,22992.0,96.4625,96.6117,96.3879,96.4294,22992.0
2021-02-22 10:50:00,116.36,116.37,115.89,115.98,41468.0,96.4294,96.4377,96.0399,96.1145,41468.0
2021-02-22 11:00:00,115.9,116.29,115.9,116.04,23456.0,96.0482,96.3714,96.0482,96.1642,23456.0
2021-02-22 11:10:00,116.15,116.45,116.0,116.42,21648.0,96.2553,96.504,96.131,96.4791,21648.0
2021-02-22 11:20:00,116.38,116.9,116.33,116.8,82048.0,96.4459,96.8769,96.4045,96.794,82048.0
2021-02-22 11:30:00,116.83,116.98,116.64,116.67,36050.0,96.8189,96.9432,96.6614,96.6863,36050.0
2021-02-22 11:40:00,116.74,116.91,116.62,116.84,21155.0,96.7443,96.8852,96.6448,96.8271,21155.0
2021-02-22 11:50:00,116.89,116.98,116.68,116.95,30520.0,96.8686,96.9432,96.6946,96.9183,30520.0
2021-02-22 12:00:00,116.93,117.14,116.79,117.01,13159.0,96.9017,97.0758,96.7857,96.968,13159.0
2021-02-22 12:10:00,117.03,117.2,116.98,117.16,22671.0,96.9846,97.1255,96.9432,97.0923,22671.0
2021-02-22 12:20:00,117.16,117.42,117.16,117.39,17192.0,97.0923,97.3078,97.0923,97.2829,17192.0
2021-02-22 12:30:00,117.38,117.53,117.27,117.49,22456.0,97.2747,97.399,97.1835,97.3658,22456.0
2021-02-22 12:40:00,117.48,117.64,117.36,117.62,15999.0,97.3575,97.4901,97.2581,97.4735,15999.0
2021-02-22 12:50:00,117.59,117.75,117.57,117.68,16487.0,97.4487,97.5813,97.4321,97.5233,16487.0
2021-02-22 13:00:00,117.67,117.84,117.63,117.84,21958.0,97.515,97.6559,97.4818,97.6559,21958.0
2021-02-22 13:10:00,117.84,117.95,117.8,117.86,12556.0,97.6559,97.747,97.6227,97.6724,12556.0
2021-02-22 13:20:00,117.9,117.99,117.82,117.89,11660.0,97.7056,97.7802,97.6393,97.6973,11660.0
2021-02-22 13:30:00,117.97,118.05,117.91,118.03,9531.0,97.7636,97.8299,97.7139,97.8133,9531.0
2021-02-22 13:40:00,118.03,118.03,117.79,117.98,10232.0,97.8133,97.8133,97.6144,97.7719,10232.0
2021-02-22 13:50:00,117.99,118.08,117.73,117.74,14683.0,97.7802,97.8548,97.5647,97.573,14683.0
2021-02-22 14:00:00,117.76,117.78,117.46,117.5,18000.0,97.5896,97.6061,97.341,97.3741,18000.0
2021-02-22 14:10:00,117.49,117.62,117.36,117.62,9264.0,97.3658,97.4735,97.2581,97.4735,9264.0
2021-02-22 14:20:00,117.62,117.64,117.54,117.61,11908.0,97.4735,97.4901,97.4073,97.4653,11908.0
2021-02-22 14:30:00,117.61,117.77,117.57,117.75,19831.0,97.4653,97.5979,97.4321,97.5813,19831.0
2021-02-22 14:40:00,117.75,117.75,117.61,117.61,13711.0,97.5813,97.5813,97.4653,97.4653,13711.0
2021-02-22 14:50:00,117.63,117.7,117.49,117.61,11550.0,97.4818,97.5398,97.3658,97.4653,11550.0
2021-02-22 15:00:00,117.6,117.6,117.4,117.41,14923.0,97.457,97.457,97.2912,97.2995,14923.0
2021-02-22 15:10:00,117.45,117.51,117.21,117.28,28448.0,97.3327,97.3824,97.1338,97.1918,28448.0
2021-02-22 15:20:00,117.3,117.35,117.08,117.1,23268.0,97.2084,97.2498,97.026,97.0426,23268.0
2021-02-22 15:30:00,117.11,117.35,117.0,117.06,31022.0,97.0509,97.2498,96.9597,97.0095,31022.0
2021-02-22 15:40:00,117.06,117.11,116.88,116.92,52045.0,97.0095,97.0509,96.8603,96.8934,52045.0
2021-02-22 15:50:00,116.91,117.0,116.68,116.73,124994.0,96.8852,96.9597,96.6946,96.736,124994.0
2021-02-23 09:30:00,115.85,115.89,113.89,114.93,124452.0,96.0067,96.0399,94.3824,95.2443,124452.0
2021-02-23 09:40:00,114.86,114.86,113.25,113.47,112444.0,95.1863,95.1863,93.8521,94.0344,112444.0
2021-02-23 09:50:00,113.16,115.31,113.16,115.1,52804.0,93.7775,95.5592,93.7775,95.3852,52804.0
2021-02-23 10:00:00,115.19,115.3,114.46,114.49,51048.0,95.4598,95.5509,94.8548,94.8797,51048.0
2021-02-23 10:10:00,114.49,114.55,113.49,113.8,35100.0,94.8797,94.9294,94.051,94.3079,35100.0
2021-02-23 10:20:00,113.82,114.35,113.65,114.29,40315.0,94.3244,94.7636,94.1835,94.7139,40315.0
2021-02-23 10:30:00,114.31,114.33,113.57,113.68,35473.0,94.7305,94.7471,94.1172,94.2084,35473.0
2021-02-23 10:40:00,113.64,114.67,113.61,114.41,46329.0,94.1753,95.0288,94.1504,94.8134,46329.0
2021-02-23 10:50:00,114.36,114.51,114.14,114.32,41979.0,94.7719,94.8962,94.5896,94.7388,41979.0
2021-02-23 11:00:00,114.37,115.02,114.37,114.97,24701.0,94.7802,95.3189,94.7802,95.2775,24701.0
2021-02-23 11:10:00,114.94,115.03,114.49,114.5,30267.0,95.2526,95.3272,94.8797,94.888,30267.0
2021-02-23 11:20:00,114.45,114.5,113.77,113.77,35194.0,94.8465,94.888,94.283,94.283,35194.0
2021-02-23 11:30:00,113.73,114.33,113.69,114.05,21657.0,94.2498,94.7471,94.2167,94.515,21657.0
2021-02-23 11:40:00,114.01,114.07,113.43,113.52,20624.0,94.4819,94.5316,94.0012,94.0758,20624.0
2021-02-23 11:50:00,113.48,113.94,113.39,113.71,20952.0,94.0427,94.4239,93.9681,94.2333,20952.0
2021-02-23 12:00:00,113.67,113.67,113.13,113.27,29668.0,94.2001,94.2001,93.7526,93.8686,29668.0
2021-02-23 12:10:00,113.19,113.73,113.14,113.73,21655.0,93.8023,94.2498,93.7609,94.2498,21655.0
2021-02-23 12:20:00,113.66,114.08,113.39,114.0,26240.0,94.1918,94.5399,93.9681,94.4736,26240.0
2021-02-23 12:30:00,114.03,114.42,114.01,114.19,25584.0,94.4985,94.8217,94.4819,94.6311,25584.0
2021-02-23 12:40:00,114.15,114.47,114.08,114.43,21333.0,94.5979,94.8631,94.5399,94.8299,21333.0
2021-02-23 12:50:00,114.38,114.67,114.14,114.35,29465.0,94.7885,95.0288,94.5896,94.7636,29465.0
2021-02-23 13:00:00,114.4,114.6,114.26,114.42,19597.0,94.8051,94.9708,94.6891,94.8217,19597.0
2021-02-23 13:10:00,114.45,114.58,114.34,114.35,13893.0,94.8465,94.9543,94.7554,94.7636,13893.0
2021-02-23 13:20:00,114.3,114.72,114.23,114.68,13394.0,94.7222,95.0703,94.6642,95.0371,13394.0
2021-02-23 13:30:00,114.68,114.69,114.46,114.56,14081.0,95.0371,95.0454,94.8548,94.9377,14081.0
2021-02-23 13:40:00,114.56,114.98,114.44,114.92,14505.0,94.9377,95.2857,94.8382,95.236,14505.0
2021-02-23 13:50:00,114.92,115.21,114.84,115.01,15684.0,95.236,95.4763,95.1697,95.3106,15684.0
2021-02-23 14:00:00,115.0,115.18,114.93,115.1,19180.0,95.3023,95.4515,95.2443,95.3852,19180.0
2021-02-23 14:10:00,115.1,115.1,114.86,114.95,16066.0,95.3852,95.3852,95.1863,95.2609,16066.0
2021-02-23 14:20:00,114.94,114.95,114.69,114.76,21959.0,95.2526,95.2609,95.0454,95.1034,21959.0
2021-02-23 14:30:00,114.73,114.81,114.45,114.55,19243.0,95.0786,95.1449,94.8465,94.9294,19243.0
2021-02-23 14:40:00,114.55,114.79,114.41,114.66,21983.0,94.9294,95.1283,94.8134,95.0205,21983.0
2021-02-23 14:50:00,114.63,115.11,114.61,115.09,26139.0,94.9957,95.3935,94.9791,95.3769,26139.0
2021-02-23 15:00:00,115.11,115.11,114.88,114.95,61148.0,95.3935,95.3935,95.2029,95.2609,61148.0
2021-02-23 15:10:00,114.96,115.18,114.85,115.01,31786.0,95.2692,95.4515,95.178,95.3106,31786.0
2021-02-23 15:20:00,115.03,115.23,114.9,115.17,44263.0,95.3272,95.4929,95.2194,95.4432,44263.0
2021-02-23 15:30:00,115.17,115.44,114.95,115.43,47748.0,95.4432,95.6669,95.2609,95.6587,47748.0
2021-02-23 15:40:00,115.46,115.88,115.42,115.64,57094.0,95.6835,96.0316,95.6504,95.8327,57094.0
2021-02-23 15:50:00,115.66,115.69,115.33,115.5,138833.0,95.8493,95.8741,95.5758,95.7167,138833.0
2021-02-24 09:30:00,116.1,117.14,115.1,115.34,104506.0,96.2139,97.0758,95.3852,95.5841,104506.0
2021-02-24 09:40:00,115.35,115.54,114.87,115.08,36169.0,95.5924,95.7498,95.1946,95.3686,36169.0
2021-02-24 09:50:00,115.08,115.24,114.57,114.62,47506.0,95.3686,95.5012,94.946,94.9874,47506.0
2021-02-24 10:00:00,114.69,115.04,113.82,114.05,47359.0,95.0454,95.3355,94.3244,94.515,47359.0
2021-02-24 10:10:00,114.05,114.39,113.78,114.18,27506.0,94.515,94.7968,94.2913,94.6228,27506.0
2021-02-24 10:20:00,114.18,114.65,113.96,114.01,41689.0,94.6228,95.0123,94.4404,94.4819,41689.0
2021-02-24 10:30:00,114.1,114.44,113.86,114.24,32328.0,94.5565,94.8382,94.3576,94.6725,32328.0
2021-02-24 10:40:00,114.21,114.27,114.0,114.14,26293.0,94.6476,94.6973,94.4736,94.5896,26293.0
2021-02-24 10:50:00,114.09,114.47,114.03,114.22,22416.0,94.5482,94.8631,94.4985,94.6559,22416.0
2021-02-24 11:00:00,114.25,114.53,114.05,114.53,28200.0,94.6808,94.9128,94.515,94.9128,28200.0
2021-02-24 11:10:00,114.5,114.76,114.13,114.32,35886.0,94.888,95.1034,94.5813,94.7388,35886.0
2021-02-24 11:20:00,114.34,114.61,114.02,114.27,40925.0,94.7554,94.9791,94.4902,94.6973,40925.0
2021-02-24 11:30:00,114.27,114.36,114.04,114.06,19836.0,94.6973,94.7719,94.5067,94.5233,19836.0
2021-02-24 11:40:00,114.06,114.16,113.9,113.98,25201.0,94.5233,94.6062,94.3907,94.457,25201.0
2021-02-24 11:50:00,114.03,114.17,113.72,114.06,23248.0,94.4985,94.6145,94.2416,94.5233,23248.0
2021-02-24 12:00:00,114.05,114.29,113.98,114.15,22323.0,94.515,94.7139,94.457,94.5979,22323.0
2021-02-24 12:10:00,114.08,114.08,113.65,113.72,41119.0,94.5399,94.5399,94.1835,94.2416,41119.0
2021-02-24 12:20:00,113.69,114.06,113.68,113.97,27116.0,94.2167,94.5233,94.2084,94.4487,27116.0
2021-02-24 12:30:00,113.99,114.11,113.92,114.01,47891.0,94.4653,94.5648,94.4073,94.4819,47891.0
2021-02-24 12:40:00,114.04,114.04,113.55,113.57,32073.0,94.5067,94.5067,94.1007,94.1172,32073.0
2021-02-24 12:50:00,113.54,113.66,113.13,113.25,39388.0,94.0924,94.1918,93.7526,93.8521,39388.0
2021-02-24 13:00:00,113.24,113.26,112.84,113.15,94667.0,93.8438,93.8603,93.5123,93.7692,94667.0
2021-02-24 13:10:00,113.13,113.25,112.82,113.02,192281.0,93.7526,93.8521,93.4957,93.6615,192281.0
2021-02-24 13:20:00,113.05,113.8,112.88,113.53,101045.0,93.6863,94.3079,93.5454,94.0841,101045.0
2021-02-24 13:30:00,113.56,114.12,113.34,114.05,57582.0,94.109,94.573,93.9266,94.515,57582.0
2021-02-24 13:40:00,114.06,114.06,113.67,113.69,30660.0,94.5233,94.5233,94.2001,94.2167,30660.0
2021-02-24 13:50:00,113.69,113.8,113.51,113.75,28179.0,94.2167,94.3079,94.0675,94.2664,28179.0
2021-02-24 14:00:00,113.76,113.8,113.18,113.31,32478.0,94.2747,94.3079,93.794,93.9018,32478.0
2021-02-24 14:10:00,113.35,113.41,113.07,113.1,28234.0,93.9349,93.9847,93.7029,93.7278,28234.0
2021-02-24 14:20:00,113.12,113.21,112.83,113.17,44854.0,93.7443,93.8189,93.504,93.7858,44854.0
2021-02-24 14:30:00,113.19,113.32,112.91,112.96,32651.0,93.8023,93.9101,93.5703,93.6117,32651.0
2021-02-24 14:40:00,112.97,113.11,112.86,112.96,84884.0,93.62,93.736,93.5289,93.6117,84884.0
2021-02-24 14:50:00,112.94,112.96,112.76,112.83,36605.0,93.5952,93.6117,93.446,93.504,36605.0
2021-02-24 15:00:00,112.84,113.06,112.7,112.93,42841.0,93.5123,93.6946,93.3963,93.5869,42841.0
2021-02-24 15:10:00,112.94,113.08,112.82,112.99,49510.0,93.5952,93.7112,93.4957,93.6366,49510.0
2021-02-24 15:20:00,112.98,113.26,112.92,113.24,60940.0,93.6283,93.8603,93.5786,93.8438,60940.0
2021-02-24 15:30:00,113.23,113.34,113.01,113.3,93050.0,93.8355,93.9266,93.6532,93.8935,93050.0
2021-02-24 15:40:00,113.3,113.47,113.07,113.47,93901.0,93.8935,94.0344,93.7029,94.0344,93901.0
2021-02-24 15:50:00,113.44,113.69,113.02,113.44,281485.0,94.0095,94.2167,93.6615,94.0095,281485.0
2021-02-25 09:30:00,103.8,112.3,103.39,110.85,1127597.0,86.0207,93.0648,85.6809,91.8631,1127597.0
2021-02-25 09:40:00,111.0,111.18,108.2,109.72,448803.0,91.9874,92.1366,89.667,90.9267,448803.0
2021-02-25 09:50:00,109.91,112.23,109.8,110.98,366307.0,91.0841,93.0068,90.993,91.9709,366307.0
2021-02-25 10:00:00,111.14,111.5,108.11,108.71,369412.0,92.1035,92.4018,89.5925,90.0897,369412.0
2021-02-25 10:10:00,108.76,109.05,106.86,107.64,371144.0,90.1311,90.3715,88.5566,89.203,371144.0
2021-02-25 10:20:00,107.7,107.88,106.63,107.65,308548.0,89.2527,89.4019,88.366,89.2113,308548.0
2021-02-25 10:30:00,107.63,107.63,104.77,105.29,322265.0,89.1947,89.1947,86.8246,87.2555,322265.0
2021-02-25 10:40:00,105.28,107.26,104.9,106.95,220122.0,87.2472,88.8881,86.9323,88.6312,220122.0
2021-02-25 10:50:00,106.95,107.01,105.27,105.98,286088.0,88.6312,88.6809,87.2389,87.8273,286088.0
2021-02-25 11:00:00,105.93,106.61,104.76,104.88,283178.0,87.7859,88.3494,86.8163,86.9157,283178.0
2021-02-25 11:10:00,104.87,105.1,104.28,104.48,217930.0,86.9074,87.098,86.4185,86.5842,217930.0
2021-02-25 11:20:00,104.45,105.07,103.65,103.71,194959.0,86.5594,87.0732,85.8964,85.9461,194959.0
2021-02-25 11:30:00,103.61,104.65,103.55,103.97,138594.0,85.8632,86.7251,85.8135,86.1616,138594.0
2021-02-25 11:40:00,103.92,104.43,102.91,102.92,185698.0,86.1201,86.5428,85.2831,85.2914,185698.0
2021-02-25 11:50:00,102.95,103.01,102.13,102.78,169484.0,85.3163,85.366,84.6367,85.1754,169484.0
2021-02-25 12:00:00,102.77,102.89,102.46,102.7,86550.0,85.1671,85.2666,84.9102,85.1091,86550.0
2021-02-25 12:10:00,102.73,102.89,102.2,102.68,129972.0,85.134,85.2666,84.6948,85.0925,129972.0
2021-02-25 12:20:00,102.74,102.95,102.18,102.37,108935.0,85.1423,85.3163,84.6782,84.8356,108935.0
2021-02-25 12:30:00,102.42,102.45,101.5,101.93,124827.0,84.8771,84.9019,84.1146,84.471,124827.0
2021-02-25 12:40:00,101.93,102.27,101.55,101.59,74597.0,84.471,84.7528,84.1561,84.1892,74597.0
2021-02-25 12:50:00,101.55,102.34,101.46,102.3,100501.0,84.1561,84.8108,84.0815,84.7776,100501.0
2021-02-25 13:00:00,102.26,102.67,101.52,102.25,115201.0,84.7445,85.0842,84.1312,84.7362,115201.0
2021-02-25 13:10:00,102.27,102.61,101.97,102.32,98909.0,84.7528,85.0345,84.5041,84.7942,98909.0
2021-02-25 13:20:00,102.32,102.72,102.21,102.66,124245.0,84.7942,85.1257,84.703,85.076,124245.0
2021-02-25 13:30:00,102.68,102.75,101.95,102.64,82250.0,85.0925,85.1505,84.4876,85.0594,82250.0
2021-02-25 13:40:00,102.63,102.95,102.61,102.86,151203.0,85.0511,85.3163,85.0345,85.2417,151203.0
2021-02-25 13:50:00,102.85,102.88,102.17,102.59,65189.0,85.2334,85.2583,84.6699,85.0179,65189.0
2021-02-25 14:00:00,102.55,102.92,102.37,102.75,87476.0,84.9848,85.2914,84.8356,85.1505,87476.0
2021-02-25 14:10:00,102.76,102.95,102.22,102.73,88268.0,85.1588,85.3163,84.7113,85.134,88268.0
2021-02-25 14:20:00,102.75,103.13,102.59,102.63,112329.0,85.1505,85.4655,85.0179,85.0511,112329.0
2021-02-25 14:30:00,102.61,102.9,102.5,102.71,71417.0,85.0345,85.2749,84.9434,85.1174,71417.0
2021-02-25 14:40:00,102.72,103.22,102.67,102.82,65757.0,85.1257,85.54,85.0842,85.2086,65757.0
2021-02-25 14:50:00,102.82,103.03,102.68,103.02,51403.0,85.2086,85.3826,85.0925,85.3743,51403.0
2021-02-25 15:00:00,103.03,103.49,103.02,103.47,139303.0,85.3826,85.7638,85.3743,85.7472,139303.0
2021-02-25 15:10:00,103.47,103.71,103.12,103.54,109198.0,85.7472,85.9461,85.4572,85.8052,109198.0
2021-02-25 15:20:00,103.54,103.75,103.17,103.44,130995.0,85.8052,85.9793,85.4986,85.7224,130995.0
2021-02-25 15:30:00,103.44,103.53,102.68,102.94,155946.0,85.7224,85.7969,85.0925,85.308,155946.0
2021-02-25 15:40:00,102.94,102.99,102.62,102.91,158842.0,85.308,85.3494,85.0428,85.2831,158842.0
2021-02-25 15:50:00,102.92,103.06,102.74,102.93,444940.0,85.2914,85.4074,85.1423,85.2997,444940.0
2021-02-26 09:30:00,101.24,102.36,100.6,101.59,220720.0,83.8992,84.8273,83.3688,84.1892,220720.0
2021-02-26 09:40:00,101.58,101.62,101.0,101.27,106348.0,84.1809,84.2141,83.7003,83.924,106348.0
2021-02-26 09:50:00,101.28,101.52,100.47,100.52,102862.0,83.9323,84.1312,83.2611,83.3025,102862.0
2021-02-26 10:00:00,100.52,100.68,100.22,100.34,118953.0,83.3025,83.4351,83.0539,83.1533,118953.0
2021-02-26 10:10:00,100.33,100.35,99.92,100.08,138950.0,83.1451,83.1616,82.8053,82.9379,138950.0
2021-02-26 10:20:00,100.06,100.68,99.79,99.9,104947.0,82.9213,83.4351,82.6975,82.7887,104947.0
2021-02-26 10:30:00,99.94,100.83,99.87,100.72,85439.0,82.8219,83.5594,82.7638,83.4683,85439.0
2021-02-26 10:40:00,100.72,101.36,100.48,100.77,80575.0,83.4683,83.9986,83.2694,83.5097,80575.0
2021-02-26 10:50:00,100.77,101.53,100.72,101.39,60995.0,83.5097,84.1395,83.4683,84.0235,60995.0
2021-02-26 11:00:00,101.46,102.2,101.31,101.83,88846.0,84.0815,84.6948,83.9572,84.3881,88846.0
2021-02-26 11:10:00,101.87,101.93,101.16,101.24,85092.0,84.4213,84.471,83.8329,83.8992,85092.0
2021-02-26 11:20:00,101.26,101.83,101.24,101.77,68548.0,83.9158,84.3881,83.8992,84.3384,68548.0
2021-02-26 11:30:00,101.83,102.21,101.83,101.93,54954.0,84.3881,84.703,84.3881,84.471,54954.0
2021-02-26 11:40:00,101.95,102.3,101.41,101.47,47406.0,84.4876,84.7776,84.0401,84.0898,47406.0
2021-02-26 11:50:00,101.47,101.75,101.31,101.58,42829.0,84.0898,84.3218,83.9572,84.1809,42829.0
2021-02-26 12:00:00,101.63,101.66,100.91,101.09,57040.0,84.2224,84.2472,83.6257,83.7749,57040.0
2021-02-26 12:10:00,101.1,101.5,101.08,101.5,49152.0,83.7832,84.1146,83.7666,84.1146,49152.0
2021-02-26 12:20:00,101.49,101.67,101.22,101.45,48324.0,84.1064,84.2555,83.8826,84.0732,48324.0
2021-02-26 12:30:00,101.44,101.54,101.06,101.1,43604.0,84.0649,84.1478,83.75,83.7832,43604.0
2021-02-26 12:40:00,101.07,101.08,100.79,100.8,36607.0,83.7583,83.7666,83.5263,83.5345,36607.0
2021-02-26 12:50:00,100.79,100.79,100.46,100.54,34152.0,83.5263,83.5263,83.2528,83.3191,34152.0
2021-02-26 13:00:00,100.53,100.66,100.22,100.53,39563.0,83.3108,83.4185,83.0539,83.3108,39563.0
2021-02-26 13:10:00,100.53,100.69,100.28,100.58,47001.0,83.3108,83.4434,83.1036,83.3522,47001.0
2021-02-26 13:20:00,100.58,101.17,100.58,101.09,50415.0,83.3522,83.8412,83.3522,83.7749,50415.0
2021-02-26 13:30:00,101.13,101.13,100.35,100.44,56202.0,83.808,83.808,83.1616,83.2362,56202.0
2021-02-26 13:40:00,100.39,100.61,100.07,100.17,54370.0,83.1948,83.3771,82.9296,83.0125,54370.0
2021-02-26 13:50:00,100.16,100.67,99.94,100.42,72150.0,83.0042,83.4268,82.8219,83.2196,72150.0
2021-02-26 14:00:00,100.43,100.9,100.42,100.83,78026.0,83.2279,83.6174,83.2196,83.5594,78026.0
2021-02-26 14:10:00,100.84,100.99,100.41,100.42,63808.0,83.5677,83.692,83.2113,83.2196,63808.0
2021-02-26 14:20:00,100.41,100.81,100.14,100.81,58259.0,83.2113,83.5428,82.9876,83.5428,58259.0
2021-02-26 14:30:00,100.78,101.15,100.61,100.86,71589.0,83.518,83.8246,83.3771,83.5843,71589.0
2021-02-26 14:40:00,100.89,101.17,100.7,101.11,40394.0,83.6091,83.8412,83.4517,83.7915,40394.0
2021-02-26 14:50:00,101.11,101.22,100.9,101.04,45171.0,83.7915,83.8826,83.6174,83.7334,45171.0
2021-02-26 15:00:00,101.05,101.44,101.05,101.31,54875.0,83.7417,84.0649,83.7417,83.9572,54875.0
2021-02-26 15:10:00,101.31,101.61,101.24,101.43,53314.0,83.9572,84.2058,83.8992,84.0566,53314.0
2021-02-26 15:20:00,101.42,101.63,101.15,101.6,70065.0,84.0484,84.2224,83.8246,84.1975,70065.0
2021-02-26 15:30:00,101.61,101.64,101.09,101.11,93185.0,84.2058,84.2307,83.7749,83.7915,93185.0
2021-02-26 15:40:00,101.09,101.81,101.03,101.67,164717.0,83.7749,84.3716,83.7252,84.2555,164717.0
2021-02-26 15:50:00,101.71,101.74,100.31,100.43,313993.0,84.2887,84.3135,83.1285,83.2279,313993.0
2021-03-01 09:30:00,100.5,102.59,100.5,101.28,203526.0,83.2859,85.0179,83.2859,83.9323,203526.0
2021-03-01 09:40:00,101.17,102.15,101.13,101.3,57754.0,83.8412,84.6533,83.808,83.9489,57754.0
2021-03-01 09:50:00,101.3,101.8,101.1,101.52,56666.0,83.9489,84.3633,83.7832,84.1312,56666.0
2021-03-01 10:00:00,101.52,101.88,101.15,101.83,69227.0,84.1312,84.4296,83.8246,84.3881,69227.0
2021-03-01 10:10:00,101.79,102.13,101.61,101.79,67503.0,84.355,84.6367,84.2058,84.355,67503.0
2021-03-01 10:20:00,101.75,101.75,101.15,101.45,63729.0,84.3218,84.3218,83.8246,84.0732,63729.0
2021-03-01 10:30:00,101.42,101.83,101.41,101.77,56629.0,84.0484,84.3881,84.0401,84.3384,56629.0
2021-03-01 10:40:00,101.78,101.85,101.38,101.71,45271.0,84.3467,84.4047,84.0152,84.2887,45271.0
2021-03-01 10:50:00,101.67,101.88,101.53,101.72,59945.0,84.2555,84.4296,84.1395,84.297,59945.0
2021-03-01 11:00:00,101.72,101.83,101.53,101.68,40055.0,84.297,84.3881,84.1395,84.2638,40055.0
2021-03-01 11:10:00,101.68,102.0,101.6,102.0,52403.0,84.2638,84.529,84.1975,84.529,52403.0
2021-03-01 11:20:00,101.95,102.21,101.72,101.72,53744.0,84.4876,84.703,84.297,84.297,53744.0
2021-03-01 11:30:00,101.76,101.84,101.43,101.59,35477.0,84.3301,84.3964,84.0566,84.1892,35477.0
2021-03-01 11:40:00,101.66,101.76,101.43,101.53,34348.0,84.2472,84.3301,84.0566,84.1395,34348.0
2021-03-01 11:50:00,101.51,101.81,101.46,101.81,64136.0,84.1229,84.3716,84.0815,84.3716,64136.0
2021-03-01 12:00:00,101.81,101.82,101.42,101.57,46005.0,84.3716,84.3798,84.0484,84.1727,46005.0
2021-03-01 12:10:00,101.57,101.6,101.09,101.27,41211.0,84.1727,84.1975,83.7749,83.924,41211.0
2021-03-01 12:20:00,101.29,101.38,101.03,101.11,37793.0,83.9406,84.0152,83.7252,83.7915,37793.0
2021-03-01 12:30:00,101.14,101.51,101.11,101.19,46421.0,83.8163,84.1229,83.7915,83.8577,46421.0
2021-03-01 12:40:00,101.2,101.24,100.92,101.17,63149.0,83.866,83.8992,83.634,83.8412,63149.0
2021-03-01 12:50:00,101.21,101.32,100.89,100.95,32870.0,83.8743,83.9655,83.6091,83.6589,32870.0
2021-03-01 13:00:00,100.98,101.11,100.98,101.04,48535.0,83.6837,83.7915,83.6837,83.7334,48535.0
2021-03-01 13:10:00,101.03,101.19,100.95,101.06,60473.0,83.7252,83.8577,83.6589,83.75,60473.0
2021-03-01 13:20:00,101.04,101.29,101.01,101.29,70163.0,83.7334,83.9406,83.7086,83.9406,70163.0
2021-03-01 13:30:00,101.3,101.67,101.2,101.67,81127.0,83.9489,84.2555,83.866,84.2555,81127.0
2021-03-01 13:40:00,101.66,101.94,101.65,101.79,53745.0,84.2472,84.4793,84.239,84.355,53745.0
2021-03-01 13:50:00,101.76,101.77,101.46,101.46,31422.0,84.3301,84.3384,84.0815,84.0815,31422.0
2021-03-01 14:00:00,101.49,101.88,101.47,101.73,50088.0,84.1064,84.4296,84.0898,84.3053,50088.0
2021-03-01 14:10:00,101.75,101.77,101.54,101.7,43389.0,84.3218,84.3384,84.1478,84.2804,43389.0
2021-03-01 14:20:00,101.69,101.72,101.53,101.67,27209.0,84.2721,84.297,84.1395,84.2555,27209.0
2021-03-01 14:30:00,101.68,101.81,101.54,101.59,63603.0,84.2638,84.3716,84.1478,84.1892,63603.0
2021-03-01 14:40:00,101.6,101.62,101.48,101.61,69456.0,84.1975,84.2141,84.0981,84.2058,69456.0
2021-03-01 14:50:00,101.58,101.94,101.52,101.9,151582.0,84.1809,84.4793,84.1312,84.4461,151582.0
2021-03-01 15:00:00,101.9,102.2,101.85,102.05,53922.0,84.4461,84.6948,84.4047,84.5704,53922.0
2021-03-01 15:10:00,102.09,102.1,101.74,101.9,41085.0,84.6036,84.6119,84.3135,84.4461,41085.0
2021-03-01 15:20:00,101.91,101.99,101.74,101.87,44930.0,84.4544,84.5207,84.3135,84.4213,44930.0
2021-03-01 15:30:00,101.9,102.26,101.64,102.23,131037.0,84.4461,84.7445,84.2307,84.7196,131037.0
2021-03-01 15:40:00,102.26,102.32,101.82,101.84,86410.0,84.7445,84.7942,84.3798,84.3964,86410.0
2021-03-01 15:50:00,101.83,101.9,101.47,101.69,270450.0,84.3881,84.4461,84.0898,84.2721,270450.0
2021-03-02 09:30:00,102.12,102.64,101.98,102.51,104613.0,84.6285,85.0594,84.5124,84.9517,104613.0
2021-03-02 09:40:00,102.47,102.47,101.57,101.69,38592.0,84.9185,84.9185,84.1727,84.2721,38592.0
2021-03-02 09:50:00,101.64,102.41,101.51,102.39,55814.0,84.2307,84.8688,84.1229,84.8522,55814.0
2021-03-02 10:00:00,102.34,102.48,102.0,102.1,51880.0,84.8108,84.9268,84.529,84.6119,51880.0
2021-03-02 10:10:00,102.09,102.3,101.56,102.12,55964.0,84.6036,84.7776,84.1644,84.6285,55964.0
2021-03-02 10:20:00,102.09,102.28,101.81,101.83,38060.0,84.6036,84.761,84.3716,84.3881,38060.0
2021-03-02 10:30:00,101.83,102.08,101.66,101.66,32936.0,84.3881,84.5953,84.2472,84.2472,32936.0
2021-03-02 10:40:00,101.66,102.06,101.46,102.06,37827.0,84.2472,84.5787,84.0815,84.5787,37827.0
2021-03-02 10:50:00,102.04,102.18,101.74,102.14,64281.0,84.5622,84.6782,84.3135,84.645,64281.0
2021-03-02 11:00:00,102.1,102.48,101.76,102.45,46682.0,84.6119,84.9268,84.3301,84.9019,46682.0
2021-03-02 11:10:00,102.44,102.5,102.22,102.38,42189.0,84.8936,84.9434,84.7113,84.8439,42189.0
2021-03-02 11:20:00,102.39,102.39,102.04,102.25,47256.0,84.8522,84.8522,84.5622,84.7362,47256.0
2021-03-02 11:30:00,102.23,102.38,102.09,102.34,24510.0,84.7196,84.8439,84.6036,84.8108,24510.0
2021-03-02 11:40:00,102.37,102.37,101.97,102.28,29978.0,84.8356,84.8356,84.5041,84.761,29978.0
2021-03-02 11:50:00,102.24,102.55,102.24,102.47,31789.0,84.7279,84.9848,84.7279,84.9185,31789.0
2021-03-02 12:00:00,102.35,102.56,102.32,102.49,33264.0,84.8191,84.9931,84.7942,84.9351,33264.0
2021-03-02 12:10:00,102.48,102.66,102.44,102.55,37268.0,84.9268,85.076,84.8936,84.9848,37268.0
2021-03-02 12:20:00,102.51,102.67,102.47,102.62,28148.0,84.9517,85.0842,84.9185,85.0428,28148.0
2021-03-02 12:30:00,102.62,103.14,102.62,103.14,36366.0,85.0428,85.4737,85.0428,85.4737,36366.0
2021-03-02 12:40:00,103.14,103.35,102.98,103.09,40165.0,85.4737,85.6478,85.3411,85.4323,40165.0
2021-03-02 12:50:00,103.09,103.19,102.87,102.97,27861.0,85.4323,85.5152,85.25,85.3329,27861.0
2021-03-02 13:00:00,102.99,103.04,102.78,103.02,64374.0,85.3494,85.3909,85.1754,85.3743,64374.0
2021-03-02 13:10:00,103.04,103.3,102.98,103.07,40040.0,85.3909,85.6063,85.3411,85.4157,40040.0
2021-03-02 13:20:00,103.09,103.32,103.08,103.23,38305.0,85.4323,85.6229,85.424,85.5483,38305.0
2021-03-02 13:30:00,103.28,103.73,103.27,103.66,42068.0,85.5898,85.9627,85.5815,85.9047,42068.0
2021-03-02 13:40:00,103.69,103.75,103.48,103.7,46657.0,85.9295,85.9793,85.7555,85.9378,46657.0
2021-03-02 13:50:00,103.7,103.7,103.24,103.3,36651.0,85.9378,85.9378,85.5566,85.6063,36651.0
2021-03-02 14:00:00,103.33,103.36,102.98,102.98,36001.0,85.6312,85.6561,85.3411,85.3411,36001.0
2021-03-02 14:10:00,102.99,103.04,102.77,102.89,25576.0,85.3494,85.3909,85.1671,85.2666,25576.0
2021-03-02 14:20:00,102.89,103.13,102.88,102.94,27944.0,85.2666,85.4655,85.2583,85.308,27944.0
2021-03-02 14:30:00,102.94,103.0,102.88,102.95,39623.0,85.308,85.3577,85.2583,85.3163,39623.0
2021-03-02 14:40:00,102.97,103.18,102.88,103.17,36993.0,85.3329,85.5069,85.2583,85.4986,36993.0
2021-03-02 14:50:00,103.17,103.33,103.06,103.22,42390.0,85.4986,85.6312,85.4074,85.54,42390.0
2021-03-02 15:00:00,103.25,103.46,103.21,103.45,52396.0,85.5649,85.7389,85.5318,85.7306,52396.0
2021-03-02 15:10:00,103.47,103.48,103.05,103.17,73976.0,85.7472,85.7555,85.3992,85.4986,73976.0
2021-03-02 15:20:00,103.16,103.16,102.84,102.94,73696.0,85.4903,85.4903,85.2251,85.308,73696.0
2021-03-02 15:30:00,102.92,103.05,102.78,102.87,81749.0,85.2914,85.3992,85.1754,85.25,81749.0
2021-03-02 15:40:00,102.88,102.94,102.51,102.65,142784.0,85.2583,85.308,84.9517,85.0677,142784.0
2021-03-02 15:50:00,102.66,102.66,102.38,102.52,184292.0,85.076,85.076,84.8439,84.9599,184292.0
2021-03-03 09:30:00,102.37,102.73,101.26,101.47,108799.0,84.8356,85.134,83.9158,84.0898,108799.0
2021-03-03 09:40:00,101.44,102.53,101.29,102.16,52719.0,84.0649,84.9682,83.9406,84.6616,52719.0
2021-03-03 09:50:00,102.23,102.42,101.89,102.28,51932.0,84.7196,84.8771,84.4378,84.761,51932.0
2021-03-03 10:00:00,102.31,102.32,101.68,101.87,37403.0,84.7859,84.7942,84.2638,84.4213,37403.0
2021-03-03 10:10:00,101.87,102.0,100.89,100.92,93817.0,84.4213,84.529,83.6091,83.634,93817.0
2021-03-03 10:20:00,100.89,100.99,100.16,100.29,101003.0,83.6091,83.692,83.0042,83.1119,101003.0
2021-03-03 10:30:00,100.26,100.74,100.0,100.73,59949.0,83.087,83.4848,82.8716,83.4765,59949.0
2021-03-03 10:40:00,100.73,100.82,100.3,100.72,32456.0,83.4765,83.5511,83.1202,83.4683,32456.0
2021-03-03 10:50:00,100.72,101.42,100.44,101.38,59596.0,83.4683,84.0484,83.2362,84.0152,59596.0
2021-03-03 11:00:00,101.37,101.64,101.25,101.41,28627.0,84.0069,84.2307,83.9075,84.0401,28627.0
2021-03-03 11:10:00,101.47,101.65,101.12,101.56,23293.0,84.0898,84.239,83.7997,84.1644,23293.0
2021-03-03 11:20:00,101.53,101.68,101.31,101.63,30841.0,84.1395,84.2638,83.9572,84.2224,30841.0
2021-03-03 11:30:00,101.63,101.79,101.43,101.45,40135.0,84.2224,84.355,84.0566,84.0732,40135.0
2021-03-03 11:40:00,101.41,101.6,101.25,101.28,32036.0,84.0401,84.1975,83.9075,83.9323,32036.0
2021-03-03 11:50:00,101.2,101.37,101.14,101.23,23572.0,83.866,84.0069,83.8163,83.8909,23572.0
2021-03-03 12:00:00,101.23,101.23,100.81,100.87,28681.0,83.8909,83.8909,83.5428,83.5926,28681.0
2021-03-03 12:10:00,100.9,100.93,100.67,100.7,21739.0,83.6174,83.6423,83.4268,83.4517,21739.0
2021-03-03 12:20:00,100.7,101.01,100.64,100.88,21908.0,83.4517,83.7086,83.402,83.6008,21908.0
2021-03-03 12:30:00,100.87,101.06,100.85,101.0,24019.0,83.5926,83.75,83.576,83.7003,24019.0
2021-03-03 12:40:00,101.0,101.23,100.98,101.22,23515.0,83.7003,83.8909,83.6837,83.8826,23515.0
2021-03-03 12:50:00,101.22,101.25,100.97,101.0,23033.0,83.8826,83.9075,83.6754,83.7003,23033.0
2021-03-03 13:00:00,100.97,101.07,100.93,101.01,28408.0,83.6754,83.7583,83.6423,83.7086,28408.0
2021-03-03 13:10:00,101.02,101.65,100.99,101.52,50772.0,83.7169,84.239,83.692,84.1312,50772.0
2021-03-03 13:20:00,101.54,101.65,101.45,101.57,18795.0,84.1478,84.239,84.0732,84.1727,18795.0
2021-03-03 13:30:00,101.56,101.56,101.31,101.4,21841.0,84.1644,84.1644,83.9572,84.0318,21841.0
2021-03-03 13:40:00,101.38,101.43,101.12,101.13,18550.0,84.0152,84.0566,83.7997,83.808,18550.0
2021-03-03 13:50:00,101.14,101.29,100.95,101.06,19696.0,83.8163,83.9406,83.6589,83.75,19696.0
2021-03-03 14:00:00,101.12,101.21,100.72,100.95,28881.0,83.7997,83.8743,83.4683,83.6589,28881.0
2021-03-03 14:10:00,100.98,101.21,100.91,100.95,29666.0,83.6837,83.8743,83.6257,83.6589,29666.0
2021-03-03 14:20:00,100.98,101.09,100.65,100.77,47414.0,83.6837,83.7749,83.4102,83.5097,47414.0
2021-03-03 14:30:00,100.75,101.3,100.57,101.28,62910.0,83.4931,83.9489,83.3439,83.9323,62910.0
2021-03-03 14:40:00,101.28,101.4,101.01,101.16,26984.0,83.9323,84.0318,83.7086,83.8329,26984.0
2021-03-03 14:50:00,101.24,101.5,101.01,101.44,47044.0,83.8992,84.1146,83.7086,84.0649,47044.0
2021-03-03 15:00:00,101.48,101.59,101.31,101.46,35849.0,84.0981,84.1892,83.9572,84.0815,35849.0
2021-03-03 15:10:00,101.5,101.74,101.45,101.53,54620.0,84.1146,84.3135,84.0732,84.1395,54620.0
2021-03-03 15:20:00,101.52,101.52,101.25,101.4,35392.0,84.1312,84.1312,83.9075,84.0318,35392.0
2021-03-03 15:30:00,101.4,101.4,101.01,101.05,46365.0,84.0318,84.0318,83.7086,83.7417,46365.0
2021-03-03 15:40:00,101.03,101.14,100.8,100.82,56670.0,83.7252,83.8163,83.5345,83.5511,56670.0
2021-03-03 15:50:00,100.81,100.87,100.37,100.37,159765.0,83.5428,83.5926,83.1782,83.1782,159765.0
2021-03-04 09:30:00,99.74,100.39,99.08,100.34,122549.0,82.6561,83.1948,82.1092,83.1533,122549.0
2021-03-04 09:40:00,100.32,100.41,98.65,98.72,80422.0,83.1368,83.2113,81.7528,81.8108,80422.0
2021-03-04 09:50:00,98.65,98.84,97.81,98.12,133536.0,81.7528,81.9103,81.0567,81.3136,133536.0
2021-03-04 10:00:00,98.11,98.15,97.23,97.39,125370.0,81.3053,81.3385,80.576,80.7086,125370.0
2021-03-04 10:10:00,97.37,98.02,97.19,97.45,190912.0,80.6921,81.2307,80.5429,80.7584,190912.0
2021-03-04 10:20:00,97.43,98.27,97.31,97.98,105684.0,80.7418,81.4379,80.6423,81.1976,105684.0
2021-03-04 10:30:00,97.89,98.38,97.78,98.38,50919.0,81.123,81.5291,81.0318,81.5291,50919.0
2021-03-04 10:40:00,98.33,98.46,98.0,98.29,58752.0,81.4876,81.5954,81.2141,81.4545,58752.0
2021-03-04 10:50:00,98.29,98.29,97.62,97.94,50496.0,81.4545,81.4545,80.8992,81.1644,50496.0
2021-03-04 11:00:00,97.93,98.26,97.74,97.75,40234.0,81.1561,81.4296,80.9987,81.007,40234.0
2021-03-04 11:10:00,97.77,98.07,97.54,97.99,53423.0,81.0235,81.2722,80.8329,81.2059,53423.0
2021-03-04 11:20:00,97.95,98.22,97.8,97.99,32328.0,81.1727,81.3965,81.0484,81.2059,32328.0
2021-03-04 11:30:00,98.08,98.53,97.97,98.5,53793.0,81.2804,81.6534,81.1893,81.6285,53793.0
2021-03-04 11:40:00,98.44,98.94,98.35,98.82,52970.0,81.5788,81.9931,81.5042,81.8937,52970.0
2021-03-04 11:50:00,98.84,99.16,98.69,99.11,94318.0,81.9103,82.1755,81.786,82.134,94318.0
2021-03-04 12:00:00,99.11,99.56,99.11,99.34,38482.0,82.134,82.5069,82.134,82.3246,38482.0
2021-03-04 12:10:00,99.34,99.41,98.74,99.21,48418.0,82.3246,82.3826,81.8274,82.2169,48418.0
2021-03-04 12:20:00,99.11,99.27,98.47,98.83,41096.0,82.134,82.2666,81.6036,81.902,41096.0
2021-03-04 12:30:00,98.8,98.81,98.21,98.61,60742.0,81.8771,81.8854,81.3882,81.7197,60742.0
2021-03-04 12:40:00,98.69,98.84,98.04,98.04,79844.0,81.786,81.9103,81.2473,81.2473,79844.0
2021-03-04 12:50:00,98.04,98.16,97.57,97.78,73147.0,81.2473,81.3467,80.8578,81.0318,73147.0
2021-03-04 13:00:00,97.79,98.18,97.53,97.7,49788.0,81.0401,81.3633,80.8246,80.9655,49788.0
2021-03-04 13:10:00,97.67,97.7,97.15,97.46,79302.0,80.9407,80.9655,80.5097,80.7666,79302.0
2021-03-04 13:20:00,97.45,97.46,96.96,97.37,64221.0,80.7584,80.7666,80.3523,80.6921,64221.0
2021-03-04 13:30:00,97.36,97.36,96.92,97.28,81324.0,80.6838,80.6838,80.3191,80.6175,81324.0
2021-03-04 13:40:00,97.27,97.33,96.42,96.55,44908.0,80.6092,80.6589,79.9048,80.0125,44908.0
2021-03-04 13:50:00,96.6,96.6,95.96,96.05,51956.0,80.0539,80.0539,79.5236,79.5981,51956.0
2021-03-04 14:00:00,96.07,96.64,95.93,96.54,66680.0,79.6147,80.0871,79.4987,80.0042,66680.0
2021-03-04 14:10:00,96.56,96.58,96.04,96.32,85684.0,80.0208,80.0374,79.5899,79.8219,85684.0
2021-03-04 14:20:00,96.38,97.08,96.33,97.0,72625.0,79.8716,80.4517,79.8302,80.3854,72625.0
2021-03-04 14:30:00,96.93,97.12,96.7,97.02,57857.0,80.3274,80.4849,80.1368,80.402,57857.0
2021-03-04 14:40:00,96.99,97.68,96.91,97.53,62107.0,80.3771,80.949,80.3108,80.8246,62107.0
2021-03-04 14:50:00,97.57,97.9,97.42,97.82,56396.0,80.8578,81.1313,80.7335,81.065,56396.0
2021-03-04 15:00:00,97.78,97.91,97.31,97.31,63902.0,81.0318,81.1396,80.6423,80.6423,63902.0
2021-03-04 15:10:00,97.3,97.42,97.1,97.33,59550.0,80.634,80.7335,80.4683,80.6589,59550.0
2021-03-04 15:20:00,97.31,97.83,97.19,97.73,60387.0,80.6423,81.0733,80.5429,80.9904,60387.0
2021-03-04 15:30:00,97.73,98.01,97.6,97.82,67987.0,80.9904,81.2224,80.8827,81.065,67987.0
2021-03-04 15:40:00,97.82,98.18,97.71,98.03,92778.0,81.065,81.3633,80.9738,81.239,92778.0
2021-03-04 15:50:00,98.04,98.3,97.94,98.25,207299.0,81.2473,81.4628,81.1644,81.4213,207299.0
2021-03-05 09:30:00,99.61,99.74,99.04,99.04,119692.0,82.5484,82.6561,82.076,82.076,119692.0
2021-03-05 09:40:00,99.05,99.6,98.97,99.22,96218.0,82.0843,82.5401,82.018,82.2252,96218.0
2021-03-05 09:50:00,99.22,99.34,98.5,99.23,101908.0,82.2252,82.3246,81.6285,82.2335,101908.0
2021-03-05 10:00:00,99.35,99.56,98.86,99.14,128378.0,82.3329,82.5069,81.9268,82.1589,128378.0
2021-03-05 10:10:00,99.17,99.33,98.59,99.18,92320.0,82.1837,82.3163,81.7031,82.192,92320.0
2021-03-05 10:20:00,99.22,99.57,98.85,99.22,87263.0,82.2252,82.5152,81.9186,82.2252,87263.0
2021-03-05 10:30:00,99.25,99.31,98.78,99.05,60836.0,82.25,82.2998,81.8605,82.0843,60836.0
2021-03-05 10:40:00,99.04,99.52,99.01,99.2,50878.0,82.076,82.4738,82.0511,82.2086,50878.0
2021-03-05 10:50:00,99.2,100.11,99.19,99.64,126251.0,82.2086,82.9627,82.2003,82.5732,126251.0
2021-03-05 11:00:00,99.65,99.74,99.2,99.35,65893.0,82.5815,82.6561,82.2086,82.3329,65893.0
2021-03-05 11:10:00,99.39,99.55,98.72,99.0,159239.0,82.3661,82.4987,81.8108,82.0429,159239.0
2021-03-05 11:20:00,98.92,98.97,97.93,97.99,133825.0,81.9766,82.018,81.1561,81.2059,133825.0
2021-03-05 11:30:00,98.02,98.11,97.28,97.58,173417.0,81.2307,81.3053,80.6175,80.8661,173417.0
2021-03-05 11:40:00,97.54,98.3,97.51,98.19,59069.0,80.8329,81.4628,80.8081,81.3716,59069.0
2021-03-05 11:50:00,98.19,98.37,98.06,98.22,95506.0,81.3716,81.5208,81.2639,81.3965,95506.0
2021-03-05 12:00:00,98.25,98.63,98.12,98.16,90317.0,81.4213,81.7362,81.3136,81.3467,90317.0
2021-03-05 12:10:00,98.16,98.53,98.08,98.45,175645.0,81.3467,81.6534,81.2804,81.5871,175645.0
2021-03-05 12:20:00,98.41,99.59,98.36,99.53,154501.0,81.5539,82.5318,81.5125,82.4821,154501.0
2021-03-05 12:30:00,99.5,99.87,99.28,99.87,141981.0,82.4572,82.7638,82.2749,82.7638,141981.0
2021-03-05 12:40:00,99.91,100.8,99.71,100.59,167210.0,82.797,83.5345,82.6312,83.3605,167210.0
2021-03-05 12:50:00,100.56,100.59,100.14,100.46,55963.0,83.3357,83.3605,82.9876,83.2528,55963.0
2021-03-05 13:00:00,100.46,100.58,99.91,100.29,25835.0,83.2528,83.3522,82.797,83.1119,25835.0
2021-03-05 13:10:00,100.28,100.71,100.08,100.64,74105.0,83.1036,83.46,82.9379,83.402,74105.0
2021-03-05 13:20:00,100.8,100.83,100.59,100.8,33603.0,83.5345,83.5594,83.3605,83.5345,33603.0
2021-03-05 13:30:00,100.85,101.65,100.75,101.65,30766.0,83.576,84.239,83.4931,84.239,30766.0
2021-03-05 13:40:00,101.61,102.07,101.57,101.97,74476.0,84.2058,84.587,84.1727,84.5041,74476.0
2021-03-05 13:50:00,101.96,102.1,101.64,102.1,59347.0,84.4959,84.6119,84.2307,84.6119,59347.0
2021-03-05 14:00:00,102.14,102.26,101.74,101.83,52891.0,84.645,84.7445,84.3135,84.3881,52891.0
2021-03-05 14:10:00,101.79,102.0,101.58,101.68,37511.0,84.355,84.529,84.1809,84.2638,37511.0
2021-03-05 14:20:00,101.77,102.3,101.74,102.21,34731.0,84.3384,84.7776,84.3135,84.703,34731.0
2021-03-05 14:30:00,102.22,102.5,102.19,102.23,43113.0,84.7113,84.9434,84.6865,84.7196,43113.0
2021-03-05 14:40:00,102.25,102.27,101.98,102.18,35727.0,84.7362,84.7528,84.5124,84.6782,35727.0
2021-03-05 14:50:00,102.2,102.87,102.12,102.86,85493.0,84.6948,85.25,84.6285,85.2417,85493.0
2021-03-05 15:00:00,102.85,103.12,102.77,102.9,129530.0,85.2334,85.4572,85.1671,85.2749,129530.0
2021-03-05 15:10:00,102.88,102.99,102.61,102.86,81381.0,85.2583,85.3494,85.0345,85.2417,81381.0
2021-03-05 15:20:00,102.81,102.93,102.57,102.78,62684.0,85.2003,85.2997,85.0014,85.1754,62684.0
2021-03-05 15:30:00,102.79,103.1,102.65,103.09,88118.0,85.1837,85.4406,85.0677,85.4323,88118.0
2021-03-05 15:40:00,103.09,103.16,102.78,102.93,117381.0,85.4323,85.4903,85.1754,85.2997,117381.0
2021-03-05 15:50:00,102.92,103.2,102.79,102.8,241833.0,85.2914,85.5235,85.1837,85.192,241833.0
2021-03-08 09:30:00,103.29,104.13,102.73,104.11,140599.0,85.5981,86.2942,85.134,86.2776,140599.0
2021-03-08 09:40:00,104.07,105.9,104.03,105.59,127215.0,86.2444,87.761,86.2113,87.5041,127215.0
2021-03-08 09:50:00,105.65,105.91,104.5,104.72,70212.0,87.5538,87.7693,86.6008,86.7831,70212.0
2021-03-08 10:00:00,104.82,105.77,104.58,105.62,76394.0,86.866,87.6533,86.6671,87.529,76394.0
2021-03-08 10:10:00,105.68,105.8,105.09,105.76,50016.0,87.5787,87.6781,87.0897,87.645,50016.0
2021-03-08 10:20:00,105.73,105.9,105.22,105.75,36267.0,87.6201,87.761,87.1975,87.6367,36267.0
2021-03-08 10:30:00,105.73,106.03,105.53,105.75,44695.0,87.6201,87.8687,87.4544,87.6367,44695.0
2021-03-08 10:40:00,105.83,106.39,105.82,106.2,47356.0,87.703,88.1671,87.6947,88.0096,47356.0
2021-03-08 10:50:00,106.21,106.6,106.15,106.51,94878.0,88.0179,88.3411,87.9682,88.2665,94878.0
2021-03-08 11:00:00,106.5,106.91,106.49,106.71,55589.0,88.2582,88.598,88.2499,88.4323,55589.0
2021-03-08 11:10:00,106.66,106.68,106.12,106.45,43596.0,88.3908,88.4074,87.9433,88.2168,43596.0
2021-03-08 11:20:00,106.4,106.71,106.25,106.38,40485.0,88.1754,88.4323,88.051,88.1588,40485.0
2021-03-08 11:30:00,106.38,106.38,105.91,106.12,45375.0,88.1588,88.1588,87.7693,87.9433,45375.0
2021-03-08 11:40:00,106.15,106.18,105.69,105.89,29325.0,87.9682,87.993,87.587,87.7527,29325.0
2021-03-08 11:50:00,105.85,105.96,105.64,105.64,40890.0,87.7196,87.8107,87.5455,87.5455,40890.0
2021-03-08 12:00:00,105.59,105.95,105.51,105.84,32493.0,87.5041,87.8024,87.4378,87.7113,32493.0
2021-03-08 12:10:00,105.84,106.21,105.84,105.96,43888.0,87.7113,88.0179,87.7113,87.8107,43888.0
2021-03-08 12:20:00,105.95,106.46,105.95,106.41,30471.0,87.8024,88.2251,87.8024,88.1836,30471.0
2021-03-08 12:30:00,106.44,106.82,106.33,106.77,34650.0,88.2085,88.5234,88.1173,88.482,34650.0
2021-03-08 12:40:00,106.82,106.92,106.51,106.77,41800.0,88.5234,88.6063,88.2665,88.482,41800.0
2021-03-08 12:50:00,106.8,106.87,106.38,106.38,27073.0,88.5068,88.5649,88.1588,88.1588,27073.0
2021-03-08 13:00:00,106.36,106.73,106.34,106.55,30694.0,88.1422,88.4488,88.1256,88.2997,30694.0
2021-03-08 13:10:00,106.55,106.96,106.37,106.85,51613.0,88.2997,88.6394,88.1505,88.5483,51613.0
2021-03-08 13:20:00,106.86,106.94,106.7,106.82,39061.0,88.5566,88.6229,88.424,88.5234,39061.0
2021-03-08 13:30:00,106.82,106.82,106.45,106.52,38155.0,88.5234,88.5234,88.2168,88.2748,38155.0
2021-03-08 13:40:00,106.51,106.81,106.51,106.61,28932.0,88.2665,88.5151,88.2665,88.3494,28932.0
2021-03-08 13:50:00,106.63,106.63,106.12,106.14,40822.0,88.366,88.366,87.9433,87.9599,40822.0
2021-03-08 14:00:00,106.16,106.79,106.16,106.75,39454.0,87.9765,88.4986,87.9765,88.4654,39454.0
2021-03-08 14:10:00,106.71,107.14,106.68,107.01,53490.0,88.4323,88.7886,88.4074,88.6809,53490.0
2021-03-08 14:20:00,107.05,107.31,106.87,107.25,42403.0,88.714,88.9295,88.5649,88.8798,42403.0
2021-03-08 14:30:00,107.27,107.41,107.22,107.22,37685.0,88.8963,89.0124,88.8549,88.8549,37685.0
2021-03-08 14:40:00,107.26,107.37,106.88,106.94,46152.0,88.8881,88.9792,88.5731,88.6229,46152.0
2021-03-08 14:50:00,106.95,107.42,106.83,107.36,63853.0,88.6312,89.0206,88.5317,88.9709,63853.0
2021-03-08 15:00:00,107.38,107.38,106.67,106.82,106238.0,88.9875,88.9875,88.3991,88.5234,106238.0
2021-03-08 15:10:00,106.8,107.09,106.65,106.81,78993.0,88.5068,88.7472,88.3825,88.5151,78993.0
2021-03-08 15:20:00,106.82,107.1,106.31,106.33,130985.0,88.5234,88.7555,88.1008,88.1173,130985.0
2021-03-08 15:30:00,106.36,106.88,106.36,106.87,117180.0,88.1422,88.5731,88.1422,88.5649,117180.0
2021-03-08 15:40:00,106.86,107.01,106.51,106.7,121843.0,88.5566,88.6809,88.2665,88.424,121843.0
2021-03-08 15:50:00,106.67,107.26,106.54,106.57,404399.0,88.3991,88.8881,88.2914,88.3162,404399.0
2021-03-09 09:30:00,106.55,107.36,105.87,106.59,159150.0,88.2997,88.9709,87.7361,88.3328,159150.0
2021-03-09 09:40:00,106.52,107.17,105.65,106.91,77005.0,88.2748,88.8135,87.5538,88.598,77005.0
2021-03-09 09:50:00,106.9,107.58,106.79,107.45,61349.0,88.5897,89.1532,88.4986,89.0455,61349.0
2021-03-09 10:00:00,107.51,108.27,107.24,108.0,68890.0,89.0952,89.7251,88.8715,89.5013,68890.0
2021-03-09 10:10:00,107.93,108.52,107.82,108.52,147310.0,89.4433,89.9322,89.3521,89.9322,147310.0
2021-03-09 10:20:00,108.55,109.64,108.55,109.22,118127.0,89.9571,90.8604,89.9571,90.5123,118127.0
2021-03-09 10:30:00,109.23,109.23,108.06,108.16,70759.0,90.5206,90.5206,89.551,89.6339,70759.0
2021-03-09 10:40:00,108.13,108.37,107.47,107.47,40780.0,89.609,89.8079,89.0621,89.0621,40780.0
2021-03-09 10:50:00,107.49,107.64,106.75,107.1,81746.0,89.0787,89.203,88.4654,88.7555,81746.0
2021-03-09 11:00:00,107.1,107.57,107.05,107.32,56574.0,88.7555,89.145,88.714,88.9378,56574.0
2021-03-09 11:10:00,107.27,107.57,107.12,107.57,26568.0,88.8963,89.145,88.772,89.145,26568.0
2021-03-09 11:20:00,107.56,107.6,107.12,107.21,22739.0,89.1367,89.1698,88.772,88.8466,22739.0
2021-03-09 11:30:00,107.22,107.82,107.16,107.57,23888.0,88.8549,89.3521,88.8052,89.145,23888.0
2021-03-09 11:40:00,107.6,107.74,107.41,107.57,18996.0,89.1698,89.2858,89.0124,89.145,18996.0
2021-03-09 11:50:00,107.63,107.82,107.46,107.82,21523.0,89.1947,89.3521,89.0538,89.3521,21523.0
2021-03-09 12:00:00,107.85,108.0,107.68,107.71,23970.0,89.377,89.5013,89.2361,89.261,23970.0
2021-03-09 12:10:00,107.75,107.9,107.69,107.75,20345.0,89.2941,89.4184,89.2444,89.2941,20345.0
2021-03-09 12:20:00,107.72,107.84,107.6,107.71,29591.0,89.2693,89.3687,89.1698,89.261,29591.0
2021-03-09 12:30:00,107.73,107.97,107.7,107.96,37259.0,89.2775,89.4764,89.2527,89.4682,37259.0
2021-03-09 12:40:00,107.93,107.93,107.55,107.59,28479.0,89.4433,89.4433,89.1284,89.1615,28479.0
2021-03-09 12:50:00,107.56,107.56,107.12,107.2,51127.0,89.1367,89.1367,88.772,88.8383,51127.0
2021-03-09 13:00:00,107.21,107.47,107.21,107.4,83215.0,88.8466,89.0621,88.8466,89.0041,83215.0
2021-03-09 13:10:00,107.43,107.68,107.15,107.22,45335.0,89.0289,89.2361,88.7969,88.8549,45335.0
2021-03-09 13:20:00,107.2,107.35,107.16,107.26,32184.0,88.8383,88.9626,88.8052,88.8881,32184.0
2021-03-09 13:30:00,107.26,107.45,107.15,107.19,27504.0,88.8881,89.0455,88.7969,88.83,27504.0
2021-03-09 13:40:00,107.19,107.19,106.72,106.8,64328.0,88.83,88.83,88.4405,88.5068,64328.0
2021-03-09 13:50:00,106.78,106.79,106.41,106.54,60128.0,88.4903,88.4986,88.1836,88.2914,60128.0
2021-03-09 14:00:00,106.56,106.82,106.35,106.45,76813.0,88.308,88.5234,88.1339,88.2168,76813.0
2021-03-09 14:10:00,106.43,106.48,106.22,106.24,37085.0,88.2002,88.2417,88.0262,88.0428,37085.0
2021-03-09 14:20:00,106.23,106.3,106.01,106.11,43640.0,88.0345,88.0925,87.8522,87.935,43640.0
2021-03-09 14:30:00,106.11,106.24,105.99,106.1,50650.0,87.935,88.0428,87.8356,87.9267,50650.0
2021-03-09 14:40:00,106.14,106.42,105.89,105.95,61156.0,87.9599,88.1919,87.7527,87.8024,61156.0
2021-03-09 14:50:00,105.95,106.06,105.77,105.87,54593.0,87.8024,87.8936,87.6533,87.7361,54593.0
2021-03-09 15:00:00,105.89,106.37,105.81,106.35,58827.0,87.7527,88.1505,87.6864,88.1339,58827.0
2021-03-09 15:10:00,106.34,106.56,106.34,106.41,40978.0,88.1256,88.308,88.1256,88.1836,40978.0
2021-03-09 15:20:00,106.44,106.48,106.19,106.26,49661.0,88.2085,88.2417,88.0013,88.0593,49661.0
2021-03-09 15:30:00,106.27,106.69,106.24,106.68,59923.0,88.0676,88.4157,88.0428,88.4074,59923.0
2021-03-09 15:40:00,106.67,106.7,106.14,106.26,64516.0,88.3991,88.424,87.9599,88.0593,64516.0
2021-03-09 15:50:00,106.24,106.31,105.81,105.83,177199.0,88.0428,88.1008,87.6864,87.703,177199.0
2021-03-10 09:30:00,107.45,108.34,106.62,107.04,156328.0,89.0455,89.7831,88.3577,88.7057,156328.0
2021-03-10 09:40:00,107.04,108.35,106.91,108.11,84989.0,88.7057,89.7914,88.598,89.5925,84989.0
2021-03-10 09:50:00,108.19,109.08,108.19,108.65,70358.0,89.6588,90.3963,89.6588,90.04,70358.0
2021-03-10 10:00:00,108.69,109.24,108.34,109.05,103765.0,90.0731,90.5289,89.7831,90.3715,103765.0
2021-03-10 10:10:00,109.04,109.26,108.33,108.98,67588.0,90.3632,90.5455,89.7748,90.3134,67588.0
2021-03-10 10:20:00,108.98,109.04,108.05,108.05,51701.0,90.3134,90.3632,89.5427,89.5427,51701.0
2021-03-10 10:30:00,108.01,108.9,108.0,108.28,56472.0,89.5096,90.2471,89.5013,89.7333,56472.0
2021-03-10 10:40:00,108.28,108.71,108.07,108.42,35953.0,89.7333,90.0897,89.5593,89.8494,35953.0
2021-03-10 10:50:00,108.42,108.7,108.09,108.59,55470.0,89.8494,90.0814,89.5759,89.9902,55470.0
2021-03-10 11:00:00,108.59,108.93,108.44,108.55,29436.0,89.9902,90.272,89.8659,89.9571,29436.0
2021-03-10 11:10:00,108.51,108.86,108.39,108.43,21787.0,89.9239,90.214,89.8245,89.8576,21787.0
2021-03-10 11:20:00,108.42,108.49,108.23,108.3,30342.0,89.8494,89.9074,89.6919,89.7499,30342.0
2021-03-10 11:30:00,108.29,108.58,108.27,108.38,23210.0,89.7416,89.982,89.7251,89.8162,23210.0
2021-03-10 11:40:00,108.36,108.53,108.08,108.5,32599.0,89.7996,89.9405,89.5676,89.9157,32599.0
2021-03-10 11:50:00,108.53,108.85,108.22,108.37,46763.0,89.9405,90.2057,89.6836,89.8079,46763.0
2021-03-10 12:00:00,108.37,108.61,108.35,108.45,20191.0,89.8079,90.0068,89.7914,89.8742,20191.0
2021-03-10 12:10:00,108.45,108.58,108.23,108.26,33871.0,89.8742,89.982,89.6919,89.7168,33871.0
2021-03-10 12:20:00,108.26,108.46,108.13,108.44,33776.0,89.7168,89.8825,89.609,89.8659,33776.0
2021-03-10 12:30:00,108.53,108.6,108.17,108.2,39859.0,89.9405,89.9985,89.6422,89.667,39859.0
2021-03-10 12:40:00,108.2,109.02,108.2,108.85,35290.0,89.667,90.3466,89.667,90.2057,35290.0
2021-03-10 12:50:00,108.87,108.93,108.6,108.75,35264.0,90.2223,90.272,89.9985,90.1228,35264.0
2021-03-10 13:00:00,108.74,108.74,108.21,108.58,30995.0,90.1146,90.1146,89.6753,89.982,30995.0
2021-03-10 13:10:00,108.54,108.69,108.41,108.59,25025.0,89.9488,90.0731,89.8411,89.9902,25025.0
2021-03-10 13:20:00,108.6,108.89,108.55,108.86,27148.0,89.9985,90.2389,89.9571,90.214,27148.0
2021-03-10 13:30:00,108.93,109.15,108.82,108.96,41351.0,90.272,90.4543,90.1808,90.2969,41351.0
2021-03-10 13:40:00,109.0,109.09,108.7,108.87,31298.0,90.33,90.4046,90.0814,90.2223,31298.0
2021-03-10 13:50:00,108.86,109.11,108.82,108.88,35062.0,90.214,90.4212,90.1808,90.2306,35062.0
2021-03-10 14:00:00,108.86,109.02,108.67,108.78,32093.0,90.214,90.3466,90.0565,90.1477,32093.0
2021-03-10 14:10:00,108.79,109.48,108.79,109.27,46578.0,90.156,90.7278,90.156,90.5538,46578.0
2021-03-10 14:20:00,109.28,109.42,108.98,109.04,44510.0,90.5621,90.6781,90.3134,90.3632,44510.0
2021-03-10 14:30:00,109.05,109.2,108.98,109.09,40493.0,90.3715,90.4958,90.3134,90.4046,40493.0
2021-03-10 14:40:00,109.09,109.28,108.87,109.27,30189.0,90.4046,90.5621,90.2223,90.5538,30189.0
2021-03-10 14:50:00,109.26,109.26,108.96,109.01,32276.0,90.5455,90.5455,90.2969,90.3383,32276.0
2021-03-10 15:00:00,109.02,109.24,108.8,109.0,37126.0,90.3466,90.5289,90.1643,90.33,37126.0
2021-03-10 15:10:00,109.05,109.22,109.02,109.14,43540.0,90.3715,90.5123,90.3466,90.446,43540.0
2021-03-10 15:20:00,109.13,109.19,108.78,108.79,88640.0,90.4378,90.4875,90.1477,90.156,88640.0
2021-03-10 15:30:00,108.79,108.83,108.28,108.36,94042.0,90.156,90.1891,89.7333,89.7996,94042.0
2021-03-10 15:40:00,108.38,108.87,108.31,108.84,91600.0,89.8162,90.2223,89.7582,90.1974,91600.0
2021-03-10 15:50:00,108.84,108.84,108.14,108.14,233726.0,90.1974,90.1974,89.6173,89.6173,233726.0
2021-03-11 09:30:00,108.64,109.3,108.11,108.35,95663.0,90.0317,90.5786,89.5925,89.7914,95663.0
2021-03-11 09:40:00,108.36,108.75,108.29,108.43,65165.0,89.7996,90.1228,89.7416,89.8576,65165.0
2021-03-11 09:50:00,108.41,108.46,107.88,108.03,59431.0,89.8411,89.8825,89.4019,89.5262,59431.0
2021-03-11 10:00:00,108.03,108.15,107.71,107.79,72529.0,89.5262,89.6256,89.261,89.3273,72529.0
2021-03-11 10:10:00,107.82,107.99,107.47,107.5,53418.0,89.3521,89.493,89.0621,89.0869,53418.0
2021-03-11 10:20:00,107.55,108.37,107.48,108.37,51346.0,89.1284,89.8079,89.0704,89.8079,51346.0
2021-03-11 10:30:00,108.4,108.78,108.31,108.54,44306.0,89.8328,90.1477,89.7582,89.9488,44306.0
2021-03-11 10:40:00,108.56,108.78,108.33,108.33,49298.0,89.9654,90.1477,89.7748,89.7748,49298.0
2021-03-11 10:50:00,108.33,108.86,108.3,108.75,42681.0,89.7748,90.214,89.7499,90.1228,42681.0
2021-03-11 11:00:00,108.76,108.96,108.3,108.47,49273.0,90.1311,90.2969,89.7499,89.8908,49273.0
2021-03-11 11:10:00,108.47,108.72,108.19,108.5,31238.0,89.8908,90.098,89.6588,89.9157,31238.0
2021-03-11 11:20:00,108.47,108.7,108.36,108.47,50610.0,89.8908,90.0814,89.7996,89.8908,50610.0
2021-03-11 11:30:00,108.47,108.92,108.42,108.69,53990.0,89.8908,90.2637,89.8494,90.0731,53990.0
2021-03-11 11:40:00,108.69,108.69,108.15,108.2,27344.0,90.0731,90.0731,89.6256,89.667,27344.0
2021-03-11 11:50:00,108.24,108.29,107.91,107.93,39170.0,89.7002,89.7416,89.4267,89.4433,39170.0
2021-03-11 12:00:00,107.95,107.98,107.75,107.97,31616.0,89.4599,89.4847,89.2941,89.4764,31616.0
2021-03-11 12:10:00,108.02,108.29,107.85,108.09,49002.0,89.5179,89.7416,89.377,89.5759,49002.0
2021-03-11 12:20:00,108.09,108.18,107.75,107.91,60753.0,89.5759,89.6505,89.2941,89.4267,60753.0
2021-03-11 12:30:00,107.98,108.08,107.93,108.02,22524.0,89.4847,89.5676,89.4433,89.5179,22524.0
2021-03-11 12:40:00,107.98,107.98,107.79,107.82,29197.0,89.4847,89.4847,89.3273,89.3521,29197.0
2021-03-11 12:50:00,107.8,107.93,107.64,107.89,35346.0,89.3356,89.4433,89.203,89.4101,35346.0
2021-03-11 13:00:00,107.9,108.11,107.87,107.97,35305.0,89.4184,89.5925,89.3936,89.4764,35305.0
2021-03-11 13:10:00,108.0,108.11,107.9,108.07,21806.0,89.5013,89.5925,89.4184,89.5593,21806.0
2021-03-11 13:20:00,108.09,108.36,108.07,108.3,35770.0,89.5759,89.7996,89.5593,89.7499,35770.0
2021-03-11 13:30:00,108.36,108.47,108.14,108.46,24106.0,89.7996,89.8908,89.6173,89.8825,24106.0
2021-03-11 13:40:00,108.47,108.5,108.06,108.09,26298.0,89.8908,89.9157,89.551,89.5759,26298.0
2021-03-11 13:50:00,108.08,108.77,108.06,108.73,58374.0,89.5676,90.1394,89.551,90.1063,58374.0
2021-03-11 14:00:00,108.82,109.3,108.78,109.2,40753.0,90.1808,90.5786,90.1477,90.4958,40753.0
2021-03-11 14:10:00,109.21,109.31,109.01,109.25,23519.0,90.504,90.5869,90.3383,90.5372,23519.0
2021-03-11 14:20:00,109.24,109.29,109.1,109.1,24405.0,90.5289,90.5703,90.4129,90.4129,24405.0
2021-03-11 14:30:00,109.09,109.21,108.92,108.97,25924.0,90.4046,90.504,90.2637,90.3052,25924.0
2021-03-11 14:40:00,108.96,109.16,108.95,108.98,22010.0,90.2969,90.4626,90.2886,90.3134,22010.0
2021-03-11 14:50:00,108.95,109.18,108.94,109.1,24779.0,90.2886,90.4792,90.2803,90.4129,24779.0
2021-03-11 15:00:00,109.1,109.17,108.95,109.11,37887.0,90.4129,90.4709,90.2886,90.4212,37887.0
2021-03-11 15:10:00,109.09,109.15,108.97,109.12,26651.0,90.4046,90.4543,90.3052,90.4295,26651.0
2021-03-11 15:20:00,109.08,109.44,109.08,109.38,42109.0,90.3963,90.6947,90.3963,90.6449,42109.0
2021-03-11 15:30:00,109.39,109.4,109.02,109.02,58461.0,90.6532,90.6615,90.3466,90.3466,58461.0
2021-03-11 15:40:00,109.03,109.09,108.7,108.7,50932.0,90.3549,90.4046,90.0814,90.0814,50932.0
2021-03-11 15:50:00,108.66,108.8,108.48,108.56,102534.0,90.0483,90.1643,89.8991,89.9654,102534.0
2021-03-12 09:30:00,108.95,108.95,107.8,108.56,66965.0,90.2886,90.2886,89.3356,89.9654,66965.0
2021-03-12 09:40:00,108.55,109.26,108.54,109.26,28153.0,89.9571,90.5455,89.9488,90.5455,28153.0
2021-03-12 09:50:00,109.25,110.18,109.19,110.18,49027.0,90.5372,91.3079,90.4875,91.3079,49027.0
2021-03-12 10:00:00,110.14,110.25,109.76,109.88,29173.0,91.2748,91.3659,90.9598,91.0593,29173.0
2021-03-12 10:10:00,109.8,109.99,109.68,109.91,21484.0,90.993,91.1504,90.8935,91.0841,21484.0
2021-03-12 10:20:00,109.77,109.77,109.45,109.68,22510.0,90.9681,90.9681,90.7029,90.8935,22510.0
2021-03-12 10:30:00,109.62,109.79,109.42,109.69,24718.0,90.8438,90.9847,90.6781,90.9018,24718.0
2021-03-12 10:40:00,109.56,110.09,109.47,110.08,24662.0,90.7941,91.2333,90.7195,91.225,24662.0
2021-03-12 10:50:00,110.11,110.12,109.63,109.74,25643.0,91.2499,91.2582,90.8521,90.9433,25643.0
2021-03-12 11:00:00,109.76,109.87,109.48,109.74,41499.0,90.9598,91.051,90.7278,90.9433,41499.0
2021-03-12 11:10:00,109.72,110.08,109.71,109.93,22942.0,90.9267,91.225,90.9184,91.1007,22942.0
2021-03-12 11:20:00,109.96,110.2,109.92,110.09,25610.0,91.1256,91.3245,91.0924,91.2333,25610.0
2021-03-12 11:30:00,110.09,110.15,109.72,109.77,41701.0,91.2333,91.283,90.9267,90.9681,41701.0
2021-03-12 11:40:00,109.74,110.03,109.7,110.03,37787.0,90.9433,91.1836,90.9101,91.1836,37787.0
2021-03-12 11:50:00,110.0,110.1,109.93,109.93,37235.0,91.1587,91.2416,91.1007,91.1007,37235.0
2021-03-12 12:00:00,109.89,110.12,109.7,110.08,18051.0,91.0676,91.2582,90.9101,91.225,18051.0
2021-03-12 12:10:00,110.08,110.38,109.92,110.23,29482.0,91.225,91.4736,91.0924,91.3493,29482.0
2021-03-12 12:20:00,110.21,110.38,110.09,110.23,21631.0,91.3328,91.4736,91.2333,91.3493,21631.0
2021-03-12 12:30:00,110.25,110.39,110.19,110.25,12833.0,91.3659,91.4819,91.3162,91.3659,12833.0
2021-03-12 12:40:00,110.26,110.26,110.08,110.08,13891.0,91.3742,91.3742,91.225,91.225,13891.0
2021-03-12 12:50:00,110.07,110.09,109.87,110.03,13522.0,91.2167,91.2333,91.051,91.1836,13522.0
2021-03-12 13:00:00,110.01,110.25,109.91,110.11,12982.0,91.167,91.3659,91.0841,91.2499,12982.0
2021-03-12 13:10:00,110.11,110.26,110.02,110.13,9881.0,91.2499,91.3742,91.1753,91.2665,9881.0
2021-03-12 13:20:00,110.16,110.29,110.05,110.06,13950.0,91.2913,91.3991,91.2002,91.2085,13950.0
2021-03-12 13:30:00,110.09,110.18,109.95,110.06,13177.0,91.2333,91.3079,91.1173,91.2085,13177.0
2021-03-12 13:40:00,110.07,110.11,109.88,109.88,18813.0,91.2167,91.2499,91.0593,91.0593,18813.0
2021-03-12 13:50:00,109.89,110.13,109.8,109.83,28404.0,91.0676,91.2665,90.993,91.0179,28404.0
2021-03-12 14:00:00,109.83,109.97,109.76,109.8,20710.0,91.0179,91.1339,90.9598,90.993,20710.0
2021-03-12 14:10:00,109.8,110.14,109.75,110.13,35152.0,90.993,91.2748,90.9516,91.2665,35152.0
2021-03-12 14:20:00,110.13,110.25,110.09,110.15,16112.0,91.2665,91.3659,91.2333,91.283,16112.0
2021-03-12 14:30:00,110.16,110.36,110.15,110.3,19501.0,91.2913,91.4571,91.283,91.4073,19501.0
2021-03-12 14:40:00,110.32,110.67,110.32,110.65,24885.0,91.4239,91.714,91.4239,91.6974,24885.0
2021-03-12 14:50:00,110.64,110.74,110.57,110.73,37940.0,91.6891,91.772,91.6311,91.7637,37940.0
2021-03-12 15:00:00,110.74,110.82,110.57,110.65,43580.0,91.772,91.8383,91.6311,91.6974,43580.0
2021-03-12 15:10:00,110.64,110.85,110.53,110.83,44762.0,91.6891,91.8631,91.598,91.8466,44762.0
2021-03-12 15:20:00,110.83,110.96,110.75,110.9,40577.0,91.8466,91.9543,91.7803,91.9046,40577.0
2021-03-12 15:30:00,110.92,111.19,110.92,111.09,54532.0,91.9212,92.1449,91.9212,92.062,54532.0
2021-03-12 15:40:00,111.07,111.2,111.04,111.17,72433.0,92.0455,92.1532,92.0206,92.1283,72433.0
2021-03-12 15:50:00,111.16,111.29,110.88,111.0,150374.0,92.12,92.2278,91.888,91.9874,150374.0
2021-03-15 09:30:00,111.49,112.41,111.25,112.25,94159.0,92.3935,93.1559,92.1946,93.0233,94159.0
2021-03-15 09:40:00,112.3,112.4,111.56,111.64,67138.0,93.0648,93.1477,92.4515,92.5178,67138.0
2021-03-15 09:50:00,111.69,112.64,111.57,112.6,42154.0,92.5593,93.3465,92.4598,93.3134,42154.0
2021-03-15 10:00:00,112.59,113.04,112.42,112.55,42987.0,93.3051,93.678,93.1642,93.272,42987.0
2021-03-15 10:10:00,112.57,112.93,112.49,112.73,37368.0,93.2885,93.5869,93.2222,93.4211,37368.0
2021-03-15 10:20:00,112.83,112.84,112.45,112.64,30525.0,93.504,93.5123,93.1891,93.3465,30525.0
2021-03-15 10:30:00,112.69,112.88,112.24,112.54,45014.0,93.388,93.5454,93.0151,93.2637,45014.0
2021-03-15 10:40:00,112.58,113.26,112.58,113.16,65981.0,93.2968,93.8603,93.2968,93.7775,65981.0
2021-03-15 10:50:00,113.17,113.86,113.17,113.77,147742.0,93.7858,94.3576,93.7858,94.283,147742.0
2021-03-15 11:00:00,113.76,113.83,113.51,113.76,59329.0,94.2747,94.3327,94.0675,94.2747,59329.0
2021-03-15 11:10:00,113.78,113.81,113.41,113.44,53100.0,94.2913,94.3161,93.9847,94.0095,53100.0
2021-03-15 11:20:00,113.41,113.75,113.21,113.54,30173.0,93.9847,94.2664,93.8189,94.0924,30173.0
2021-03-15 11:30:00,113.58,113.58,113.07,113.29,51684.0,94.1255,94.1255,93.7029,93.8852,51684.0
2021-03-15 11:40:00,113.28,113.75,113.21,113.21,49054.0,93.8769,94.2664,93.8189,93.8189,49054.0
2021-03-15 11:50:00,113.13,113.72,113.12,113.65,30241.0,93.7526,94.2416,93.7443,94.1835,30241.0
2021-03-15 12:00:00,113.76,114.25,113.74,114.25,34482.0,94.2747,94.6808,94.2581,94.6808,34482.0
2021-03-15 12:10:00,114.25,114.52,114.25,114.5,38838.0,94.6808,94.9045,94.6808,94.888,38838.0
2021-03-15 12:20:00,114.52,114.59,114.42,114.44,48327.0,94.9045,94.9625,94.8217,94.8382,48327.0
2021-03-15 12:30:00,114.44,114.45,113.75,113.78,34271.0,94.8382,94.8465,94.2664,94.2913,34271.0
2021-03-15 12:40:00,113.8,114.04,113.8,113.95,31577.0,94.3079,94.5067,94.3079,94.4322,31577.0
2021-03-15 12:50:00,113.97,113.98,113.48,113.59,36457.0,94.4487,94.457,94.0427,94.1338,36457.0
2021-03-15 13:00:00,113.7,113.82,113.59,113.68,19847.0,94.225,94.3244,94.1338,94.2084,19847.0
2021-03-15 13:10:00,113.7,113.7,113.39,113.46,24284.0,94.225,94.225,93.9681,94.0261,24284.0
2021-03-15 13:20:00,113.45,113.48,113.3,113.4,19817.0,94.0178,94.0427,93.8935,93.9764,19817.0
2021-03-15 13:30:00,113.38,113.42,113.28,113.42,21215.0,93.9598,93.9929,93.8769,93.9929,21215.0
2021-03-15 13:40:00,113.39,113.62,113.36,113.59,19296.0,93.9681,94.1587,93.9432,94.1338,19296.0
2021-03-15 13:50:00,113.57,113.76,113.55,113.72,60279.0,94.1172,94.2747,94.1007,94.2416,60279.0
2021-03-15 14:00:00,113.71,114.16,113.71,114.16,47066.0,94.2333,94.6062,94.2333,94.6062,47066.0
2021-03-15 14:10:00,114.17,114.17,113.75,113.8,33244.0,94.6145,94.6145,94.2664,94.3079,33244.0
2021-03-15 14:20:00,113.8,114.19,113.73,114.11,21182.0,94.3079,94.6311,94.2498,94.5648,21182.0
2021-03-15 14:30:00,114.08,114.1,113.67,113.67,27281.0,94.5399,94.5565,94.2001,94.2001,27281.0
2021-03-15 14:40:00,113.65,113.67,113.53,113.58,25206.0,94.1835,94.2001,94.0841,94.1255,25206.0
2021-03-15 14:50:00,113.58,113.66,113.41,113.55,33322.0,94.1255,94.1918,93.9847,94.1007,33322.0
2021-03-15 15:00:00,113.52,113.58,113.33,113.47,30456.0,94.0758,94.1255,93.9184,94.0344,30456.0
2021-03-15 15:10:00,113.5,113.61,113.42,113.53,46595.0,94.0592,94.1504,93.9929,94.0841,46595.0
2021-03-15 15:20:00,113.54,113.55,113.33,113.43,50405.0,94.0924,94.1007,93.9184,94.0012,50405.0
2021-03-15 15:30:00,113.46,113.74,113.13,113.69,110184.0,94.0261,94.2581,93.7526,94.2167,110184.0
2021-03-15 15:40:00,113.68,114.02,113.61,113.84,109389.0,94.2084,94.4902,94.1504,94.341,109389.0
2021-03-15 15:50:00,113.83,114.3,113.7,113.92,319781.0,94.3327,94.7222,94.225,94.4073,319781.0
2021-03-16 09:30:00,113.66,113.92,112.7,113.4,83556.0,94.1918,94.4073,93.3963,93.9764,83556.0
2021-03-16 09:40:00,113.45,113.77,113.19,113.69,36893.0,94.0178,94.283,93.8023,94.2167,36893.0
2021-03-16 09:50:00,113.73,114.07,113.17,114.0,93438.0,94.2498,94.5316,93.7858,94.4736,93438.0
2021-03-16 10:00:00,114.08,114.09,113.59,113.72,55391.0,94.5399,94.5482,94.1338,94.2416,55391.0
2021-03-16 10:10:00,113.69,113.86,113.53,113.83,24287.0,94.2167,94.3576,94.0841,94.3327,24287.0
2021-03-16 10:20:00,113.82,113.94,113.46,113.75,27742.0,94.3244,94.4239,94.0261,94.2664,27742.0
2021-03-16 10:30:00,113.73,113.92,113.71,113.86,25662.0,94.2498,94.4073,94.2333,94.3576,25662.0
2021-03-16 10:40:00,113.88,114.01,113.41,113.54,32470.0,94.3742,94.4819,93.9847,94.0924,32470.0
2021-03-16 10:50:00,113.55,113.63,113.34,113.38,34709.0,94.1007,94.167,93.9266,93.9598,34709.0
2021-03-16 11:00:00,113.39,113.75,113.37,113.69,35532.0,93.9681,94.2664,93.9515,94.2167,35532.0
2021-03-16 11:10:00,113.73,114.08,113.73,114.01,24264.0,94.2498,94.5399,94.2498,94.4819,24264.0
2021-03-16 11:20:00,113.99,114.11,113.86,113.86,38177.0,94.4653,94.5648,94.3576,94.3576,38177.0
2021-03-16 11:30:00,113.86,114.02,113.82,113.88,26172.0,94.3576,94.4902,94.3244,94.3742,26172.0
2021-03-16 11:40:00,113.9,114.17,113.89,114.08,25173.0,94.3907,94.6145,94.3824,94.5399,25173.0
2021-03-16 11:50:00,114.08,114.17,113.92,114.12,25542.0,94.5399,94.6145,94.4073,94.573,25542.0
2021-03-16 12:00:00,114.14,114.17,113.81,113.87,22785.0,94.5896,94.6145,94.3161,94.3659,22785.0
2021-03-16 12:10:00,113.89,113.9,113.57,113.82,25337.0,94.3824,94.3907,94.1172,94.3244,25337.0
2021-03-16 12:20:00,113.81,113.92,113.72,113.72,30508.0,94.3161,94.4073,94.2416,94.2416,30508.0
2021-03-16 12:30:00,113.68,113.95,113.67,113.94,56879.0,94.2084,94.4322,94.2001,94.4239,56879.0
2021-03-16 12:40:00,113.93,114.0,113.82,113.98,22061.0,94.4156,94.4736,94.3244,94.457,22061.0
2021-03-16 12:50:00,113.97,114.14,113.9,114.14,34757.0,94.4487,94.5896,94.3907,94.5896,34757.0
2021-03-16 13:00:00,114.12,114.17,113.89,114.11,25895.0,94.573,94.6145,94.3824,94.5648,25895.0
2021-03-16 13:10:00,114.13,114.17,113.9,113.95,19978.0,94.5813,94.6145,94.3907,94.4322,19978.0
2021-03-16 13:20:00,113.96,114.02,113.67,113.78,51769.0,94.4404,94.4902,94.2001,94.2913,51769.0
2021-03-16 13:30:00,113.8,113.87,113.76,113.8,25106.0,94.3079,94.3659,94.2747,94.3079,25106.0
2021-03-16 13:40:00,113.81,114.04,113.77,113.94,25976.0,94.3161,94.5067,94.283,94.4239,25976.0
2021-03-16 13:50:00,113.92,113.98,113.73,113.73,27016.0,94.4073,94.457,94.2498,94.2498,27016.0
2021-03-16 14:00:00,113.72,113.85,113.55,113.62,26434.0,94.2416,94.3493,94.1007,94.1587,26434.0
2021-03-16 14:10:00,113.62,114.05,113.58,113.93,26535.0,94.1587,94.515,94.1255,94.4156,26535.0
2021-03-16 14:20:00,113.87,113.93,113.41,113.54,27097.0,94.3659,94.4156,93.9847,94.0924,27097.0
2021-03-16 14:30:00,113.53,113.71,113.47,113.54,22294.0,94.0841,94.2333,94.0344,94.0924,22294.0
2021-03-16 14:40:00,113.55,113.57,113.09,113.48,29858.0,94.1007,94.1172,93.7195,94.0427,29858.0
2021-03-16 14:50:00,113.48,113.93,113.45,113.69,26865.0,94.0427,94.4156,94.0178,94.2167,26865.0
2021-03-16 15:00:00,113.74,113.95,113.5,113.84,27510.0,94.2581,94.4322,94.0592,94.341,27510.0
2021-03-16 15:10:00,113.84,114.32,113.84,114.27,34007.0,94.341,94.7388,94.341,94.6973,34007.0
2021-03-16 15:20:00,114.28,114.46,114.05,114.28,39862.0,94.7056,94.8548,94.515,94.7056,39862.0
2021-03-16 15:30:00,114.27,114.38,114.02,114.05,72330.0,94.6973,94.7885,94.4902,94.515,72330.0
2021-03-16 15:40:00,114.04,114.08,113.58,113.62,74161.0,94.5067,94.5399,94.1255,94.1587,74161.0
2021-03-16 15:50:00,113.57,113.77,113.45,113.45,155776.0,94.1172,94.283,94.0178,94.0178,155776.0
2021-03-17 09:30:00,112.16,112.32,111.3,111.54,73029.0,93.5284,93.6618,92.8113,93.0114,73029.0
2021-03-17 09:40:00,111.67,112.49,111.67,112.29,35555.0,93.1198,93.8036,93.1198,93.6368,35555.0
2021-03-17 09:50:00,112.22,112.22,111.62,111.72,41365.0,93.5784,93.5784,93.0781,93.1615,41365.0
2021-03-17 10:00:00,111.68,111.88,111.22,111.47,32771.0,93.1281,93.2949,92.7445,92.953,32771.0
2021-03-17 10:10:00,111.47,111.64,111.34,111.4,23728.0,92.953,93.0948,92.8446,92.8946,23728.0
2021-03-17 10:20:00,111.31,111.31,111.04,111.28,77434.0,92.8196,92.8196,92.5944,92.7946,77434.0
2021-03-17 10:30:00,111.3,111.3,110.62,110.68,47046.0,92.8113,92.8113,92.2442,92.2942,47046.0
2021-03-17 10:40:00,110.66,110.72,110.33,110.59,32566.0,92.2776,92.3276,92.0024,92.2192,32566.0
2021-03-17 10:50:00,110.57,110.69,110.27,110.36,50343.0,92.2025,92.3026,91.9524,92.0274,50343.0
2021-03-17 11:00:00,110.34,110.44,109.98,110.02,61859.0,92.0107,92.0941,91.7105,91.7439,61859.0
2021-03-17 11:10:00,110.03,110.56,110.02,110.56,46279.0,91.7522,92.1942,91.7439,92.1942,46279.0
2021-03-17 11:20:00,110.58,110.74,110.3,110.69,57252.0,92.2109,92.3443,91.9774,92.3026,57252.0
2021-03-17 11:30:00,110.69,110.83,110.52,110.75,34658.0,92.3026,92.4193,92.1608,92.3526,34658.0
2021-03-17 11:40:00,110.77,111.12,110.71,111.03,25225.0,92.3693,92.6612,92.3193,92.5861,25225.0
2021-03-17 11:50:00,111.01,111.36,110.98,111.27,19669.0,92.5694,92.8613,92.5444,92.7862,19669.0
2021-03-17 12:00:00,111.25,111.85,111.11,111.73,22973.0,92.7696,93.2699,92.6528,93.1698,22973.0
2021-03-17 12:10:00,111.69,111.85,111.53,111.53,26894.0,93.1365,93.2699,93.003,93.003,26894.0
2021-03-17 12:20:00,111.55,111.81,111.43,111.78,19079.0,93.0197,93.2365,92.9197,93.2115,19079.0
2021-03-17 12:30:00,111.77,111.82,111.62,111.8,17410.0,93.2032,93.2449,93.0781,93.2282,17410.0
2021-03-17 12:40:00,111.79,111.88,111.66,111.69,18264.0,93.2199,93.2949,93.1115,93.1365,18264.0
2021-03-17 12:50:00,111.65,111.67,111.35,111.35,45798.0,93.1031,93.1198,92.8529,92.8529,45798.0
2021-03-17 13:00:00,111.33,111.49,111.24,111.41,60828.0,92.8363,92.9697,92.7612,92.903,60828.0
2021-03-17 13:10:00,111.41,111.42,111.01,111.09,40889.0,92.903,92.9113,92.5694,92.6361,40889.0
2021-03-17 13:20:00,111.07,111.38,111.03,111.32,63296.0,92.6195,92.878,92.5861,92.8279,63296.0
2021-03-17 13:30:00,111.29,111.5,111.25,111.31,20419.0,92.8029,92.978,92.7696,92.8196,20419.0
2021-03-17 13:40:00,111.33,111.35,111.17,111.3,12675.0,92.8363,92.8529,92.7029,92.8113,12675.0
2021-03-17 13:50:00,111.26,111.33,111.18,111.24,13505.0,92.7779,92.8363,92.7112,92.7612,13505.0
2021-03-17 14:00:00,111.25,112.25,111.25,112.16,41763.0,92.7696,93.6034,92.7696,93.5284,41763.0
2021-03-17 14:10:00,112.18,112.41,111.91,111.99,22213.0,93.5451,93.7369,93.3199,93.3866,22213.0
2021-03-17 14:20:00,111.98,112.03,111.69,111.7,19515.0,93.3783,93.42,93.1365,93.1448,19515.0
2021-03-17 14:30:00,111.69,112.07,111.51,112.07,27970.0,93.1365,93.4533,92.9864,93.4533,27970.0
2021-03-17 14:40:00,112.07,112.36,112.03,112.27,34107.0,93.4533,93.6952,93.42,93.6201,34107.0
2021-03-17 14:50:00,112.27,112.58,112.23,112.57,23986.0,93.6201,93.8786,93.5868,93.8703,23986.0
2021-03-17 15:00:00,112.54,112.85,112.46,112.74,30129.0,93.8453,94.1038,93.7786,94.012,30129.0
2021-03-17 15:10:00,112.72,112.76,112.19,112.23,22088.0,93.9954,94.0287,93.5534,93.5868,22088.0
2021-03-17 15:20:00,112.24,112.36,112.1,112.36,25768.0,93.5951,93.6952,93.4784,93.6952,25768.0
2021-03-17 15:30:00,112.36,112.64,112.31,112.37,50334.0,93.6952,93.9287,93.6535,93.7035,50334.0
2021-03-17 15:40:00,112.39,112.51,111.88,111.98,74150.0,93.7202,93.8203,93.2949,93.3783,74150.0
2021-03-17 15:50:00,111.95,112.26,111.68,112.25,89285.0,93.3533,93.6118,93.1281,93.6034,89285.0
2021-03-18 09:30:00,111.61,112.81,111.31,112.74,63519.0,93.0698,94.0704,92.8196,94.012,63519.0
2021-03-18 09:40:00,112.8,113.13,112.53,113.0,46911.0,94.0621,94.3373,93.8369,94.2289,46911.0
2021-03-18 09:50:00,113.0,114.34,112.94,114.34,73676.0,94.2289,95.3463,94.1788,95.3463,73676.0
2021-03-18 10:00:00,114.31,114.88,113.87,114.88,129213.0,95.3212,95.7966,94.9543,95.7966,129213.0
2021-03-18 10:10:00,114.86,115.13,114.25,114.32,98495.0,95.7799,96.005,95.2712,95.3296,98495.0
2021-03-18 10:20:00,114.29,114.54,113.87,114.46,89043.0,95.3046,95.513,94.9543,95.4463,89043.0
2021-03-18 10:30:00,114.39,114.6,113.9,114.55,62109.0,95.388,95.5631,94.9794,95.5214,62109.0
2021-03-18 10:40:00,114.54,115.1,114.18,114.91,102990.0,95.513,95.98,95.2128,95.8216,102990.0
2021-03-18 10:50:00,114.92,115.08,114.55,114.83,75564.0,95.8299,95.9633,95.5214,95.7549,75564.0
2021-03-18 11:00:00,114.87,115.32,114.87,115.3,49731.0,95.7882,96.1635,95.7882,96.1468,49731.0
2021-03-18 11:10:00,115.35,115.6,115.16,115.53,40037.0,96.1885,96.397,96.03,96.3386,40037.0
2021-03-18 11:20:00,115.5,116.19,115.5,116.16,71968.0,96.3136,96.8889,96.3136,96.8639,71968.0
2021-03-18 11:30:00,116.17,116.26,115.97,116.13,33574.0,96.8723,96.9473,96.7055,96.8389,33574.0
2021-03-18 11:40:00,116.11,116.14,115.8,115.94,37055.0,96.8222,96.8473,96.5637,96.6805,37055.0
2021-03-18 11:50:00,115.93,116.06,115.76,116.02,35484.0,96.6721,96.7805,96.5304,96.7472,35484.0
2021-03-18 12:00:00,116.02,116.1,115.64,115.88,22694.0,96.7472,96.8139,96.4303,96.6304,22694.0
2021-03-18 12:10:00,115.86,116.01,115.56,115.62,36580.0,96.6138,96.7388,96.3636,96.4136,36580.0
2021-03-18 12:20:00,115.63,115.83,115.34,115.58,27603.0,96.422,96.5887,96.1801,96.3803,27603.0
2021-03-18 12:30:00,115.55,115.62,115.13,115.36,24758.0,96.3553,96.4136,96.005,96.1968,24758.0
2021-03-18 12:40:00,115.36,115.37,115.02,115.34,21378.0,96.1968,96.2052,95.9133,96.1801,21378.0
2021-03-18 12:50:00,115.33,115.49,115.14,115.15,26516.0,96.1718,96.3052,96.0134,96.0217,26516.0
2021-03-18 13:00:00,115.16,115.53,115.16,115.49,21570.0,96.03,96.3386,96.03,96.3052,21570.0
2021-03-18 13:10:00,115.46,115.48,115.06,115.21,18974.0,96.2802,96.2969,95.9467,96.0717,18974.0
2021-03-18 13:20:00,115.2,115.36,115.02,115.03,21222.0,96.0634,96.1968,95.9133,95.9216,21222.0
2021-03-18 13:30:00,115.01,115.09,114.73,114.96,23253.0,95.905,95.9717,95.6715,95.8633,23253.0
2021-03-18 13:40:00,114.98,115.11,114.89,115.06,26642.0,95.8799,95.9884,95.8049,95.9467,26642.0
2021-03-18 13:50:00,115.03,115.16,114.95,114.99,21165.0,95.9216,96.03,95.8549,95.8883,21165.0
2021-03-18 14:00:00,115.01,115.03,114.59,114.69,24688.0,95.905,95.9216,95.5547,95.6381,24688.0
2021-03-18 14:10:00,114.69,114.71,114.43,114.54,22861.0,95.6381,95.6548,95.4213,95.513,22861.0
2021-03-18 14:20:00,114.51,114.6,114.3,114.32,23749.0,95.488,95.5631,95.3129,95.3296,23749.0
2021-03-18 14:30:00,114.33,114.47,113.96,114.19,51757.0,95.3379,95.4547,95.0294,95.2212,51757.0
2021-03-18 14:40:00,114.16,114.37,113.8,114.35,44797.0,95.1962,95.3713,94.896,95.3546,44797.0
2021-03-18 14:50:00,114.41,114.51,114.3,114.45,27908.0,95.4046,95.488,95.3129,95.438,27908.0
2021-03-18 15:00:00,114.57,114.6,114.22,114.41,35387.0,95.5381,95.5631,95.2462,95.4046,35387.0
2021-03-18 15:10:00,114.42,114.51,114.23,114.37,30025.0,95.413,95.488,95.2545,95.3713,30025.0
2021-03-18 15:20:00,114.37,114.39,113.78,114.12,37149.0,95.3713,95.388,94.8793,95.1628,37149.0
2021-03-18 15:30:00,114.12,114.2,113.68,113.69,63076.0,95.1628,95.2295,94.7959,94.8042,63076.0
2021-03-18 15:40:00,113.7,113.77,113.12,113.29,98482.0,94.8126,94.8709,94.3289,94.4707,98482.0
2021-03-18 15:50:00,113.24,113.62,113.15,113.39,198689.0,94.429,94.7459,94.3539,94.5541,198689.0
2021-03-19 09:30:00,113.83,115.31,113.67,115.04,262659.0,94.921,96.1551,94.7876,95.93,262659.0
2021-03-19 09:40:00,115.0,115.59,114.81,115.14,56124.0,95.8966,96.3886,95.7382,96.0134,56124.0
2021-03-19 09:50:00,115.2,115.72,114.96,115.46,100729.0,96.0634,96.497,95.8633,96.2802,100729.0
2021-03-19 10:00:00,115.41,116.23,115.19,115.87,111943.0,96.2385,96.9223,96.0551,96.6221,111943.0
2021-03-19 10:10:00,115.9,116.08,115.53,116.08,38965.0,96.6471,96.7972,96.3386,96.7972,38965.0
2021-03-19 10:20:00,116.11,116.64,116.02,116.28,54411.0,96.8222,97.2642,96.7472,96.964,54411.0
2021-03-19 10:30:00,116.29,117.07,116.19,117.07,58756.0,96.9723,97.6228,96.8889,97.6228,58756.0
2021-03-19 10:40:00,117.09,117.15,116.77,116.92,34247.0,97.6394,97.6895,97.3726,97.4977,34247.0
2021-03-19 10:50:00,116.93,117.63,116.93,117.55,57509.0,97.506,98.0897,97.506,98.023,57509.0
2021-03-19 11:00:00,117.52,117.88,117.43,117.82,47948.0,97.998,98.2982,97.923,98.2482,47948.0
2021-03-19 11:10:00,117.82,118.11,117.54,117.89,102014.0,98.2482,98.49,98.0147,98.3065,102014.0
2021-03-19 11:20:00,117.84,118.15,117.72,118.04,75489.0,98.2649,98.5234,98.1648,98.4316,75489.0
2021-03-19 11:30:00,118.0,118.41,117.96,118.41,56818.0,98.3983,98.7402,98.3649,98.7402,56818.0
2021-03-19 11:40:00,118.42,119.18,118.41,119.11,136060.0,98.7485,99.3823,98.7402,99.3239,136060.0
2021-03-19 11:50:00,119.12,119.43,118.66,118.69,93492.0,99.3322,99.5907,98.9486,98.9737,93492.0
2021-03-19 12:00:00,118.73,118.99,118.4,118.71,61910.0,99.007,99.2238,98.7318,98.9903,61910.0
2021-03-19 12:10:00,118.7,119.02,118.33,118.98,49013.0,98.982,99.2488,98.6735,99.2155,49013.0
2021-03-19 12:20:00,118.97,119.39,118.93,119.08,67539.0,99.2071,99.5574,99.1738,99.2989,67539.0
2021-03-19 12:30:00,119.1,119.26,118.91,119.09,76909.0,99.3155,99.449,99.1571,99.3072,76909.0
2021-03-19 12:40:00,119.07,119.58,119.03,119.58,58842.0,99.2905,99.7158,99.2572,99.7158,58842.0
2021-03-19 12:50:00,119.57,119.74,119.45,119.68,48286.0,99.7075,99.8492,99.6074,99.7992,48286.0
2021-03-19 13:00:00,119.7,119.73,119.41,119.64,43148.0,99.8159,99.8409,99.5741,99.7658,43148.0
2021-03-19 13:10:00,119.64,120.07,119.53,120.04,138945.0,99.7658,100.1244,99.6741,100.0994,138945.0
2021-03-19 13:20:00,120.05,120.29,119.99,120.16,93808.0,100.1077,100.3079,100.0577,100.1995,93808.0
2021-03-19 13:30:00,120.18,120.18,119.8,119.91,80462.0,100.2161,100.2161,99.8993,99.991,80462.0
2021-03-19 13:40:00,119.9,120.05,119.58,120.0,113337.0,99.9827,100.1077,99.7158,100.066,113337.0
2021-03-19 13:50:00,120.0,120.17,119.83,119.86,38569.0,100.066,100.2078,99.9243,99.9493,38569.0
2021-03-19 14:00:00,119.85,119.87,119.25,119.31,44131.0,99.941,99.9576,99.4406,99.4907,44131.0
2021-03-19 14:10:00,119.29,119.39,119.13,119.15,49686.0,99.474,99.5574,99.3406,99.3572,49686.0
2021-03-19 14:20:00,119.18,119.2,118.88,119.09,36911.0,99.3823,99.3989,99.1321,99.3072,36911.0
2021-03-19 14:30:00,119.09,119.58,118.97,119.36,50909.0,99.3072,99.7158,99.2071,99.5324,50909.0
2021-03-19 14:40:00,119.35,119.64,119.23,119.48,78668.0,99.524,99.7658,99.424,99.6324,78668.0
2021-03-19 14:50:00,119.47,119.48,119.2,119.33,80223.0,99.6241,99.6324,99.3989,99.5073,80223.0
2021-03-19 15:00:00,119.33,119.48,119.08,119.25,100640.0,99.5073,99.6324,99.2989,99.4406,100640.0
2021-03-19 15:10:00,119.25,119.27,118.68,118.73,81286.0,99.4406,99.4573,98.9653,99.007,81286.0
2021-03-19 15:20:00,118.73,118.86,118.59,118.61,97262.0,99.007,99.1154,98.8903,98.9069,97262.0
2021-03-19 15:30:00,118.62,118.74,118.26,118.62,160760.0,98.9153,99.0154,98.6151,98.9153,160760.0
2021-03-19 15:40:00,118.63,119.13,118.31,118.31,205866.0,98.9236,99.3406,98.6568,98.6568,205866.0
2021-03-19 15:50:00,118.31,118.46,117.81,118.18,426632.0,98.6568,98.7819,98.2398,98.5484,426632.0
2021-03-22 09:30:00,118.1,118.66,117.11,117.96,115688.0,98.4817,98.9486,97.6561,98.3649,115688.0
2021-03-22 09:40:00,117.97,118.55,117.53,118.32,41153.0,98.3733,98.8569,98.0064,98.6651,41153.0
2021-03-22 09:50:00,118.27,118.71,118.22,118.42,54145.0,98.6234,98.9903,98.5817,98.7485,54145.0
2021-03-22 10:00:00,118.48,119.13,118.37,118.9,60163.0,98.7985,99.3406,98.7068,99.1488,60163.0
2021-03-22 10:10:00,118.86,118.95,118.14,118.72,35486.0,99.1154,99.1905,98.515,98.9987,35486.0
2021-03-22 10:20:00,118.78,118.95,118.12,118.22,38134.0,99.0487,99.1905,98.4983,98.5817,38134.0
2021-03-22 10:30:00,118.18,118.71,118.04,118.22,55064.0,98.5484,98.9903,98.4316,98.5817,55064.0
2021-03-22 10:40:00,118.25,118.84,118.17,118.6,26720.0,98.6067,99.0987,98.54,98.8986,26720.0
2021-03-22 10:50:00,118.59,118.68,118.22,118.23,43889.0,98.8903,98.9653,98.5817,98.5901,43889.0
2021-03-22 11:00:00,118.22,118.52,118.08,118.39,29038.0,98.5817,98.8319,98.465,98.7235,29038.0
2021-03-22 11:10:00,118.37,118.77,118.36,118.71,24713.0,98.7068,99.0404,98.6985,98.9903,24713.0
2021-03-22 11:20:00,118.71,119.13,118.63,119.05,26519.0,98.9903,99.3406,98.9236,99.2739,26519.0
2021-03-22 11:30:00,119.08,119.28,118.73,118.73,82640.0,99.2989,99.4656,99.007,99.007,82640.0
2021-03-22 11:40:00,118.75,118.99,118.65,118.87,30140.0,99.0237,99.2238,98.9403,99.1238,30140.0
2021-03-22 11:50:00,118.92,119.07,118.74,119.05,17438.0,99.1654,99.2905,99.0154,99.2739,17438.0
2021-03-22 12:00:00,119.05,119.13,118.65,118.77,24311.0,99.2739,99.3406,98.9403,99.0404,24311.0
2021-03-22 12:10:00,118.76,119.11,118.75,119.08,16423.0,99.032,99.3239,99.0237,99.2989,16423.0
2021-03-22 12:20:00,119.14,119.46,119.07,119.4,16829.0,99.3489,99.6157,99.2905,99.5657,16829.0
2021-03-22 12:30:00,119.43,119.44,119.13,119.3,62039.0,99.5907,99.5991,99.3406,99.4823,62039.0
2021-03-22 12:40:00,119.29,119.66,119.26,119.53,23921.0,99.474,99.7825,99.449,99.6741,23921.0
2021-03-22 12:50:00,119.53,119.58,119.43,119.54,15710.0,99.6741,99.7158,99.5907,99.6825,15710.0
2021-03-22 13:00:00,119.6,119.68,119.53,119.56,14690.0,99.7325,99.7992,99.6741,99.6991,14690.0
2021-03-22 13:10:00,119.56,119.75,119.53,119.72,23306.0,99.6991,99.8576,99.6741,99.8326,23306.0
2021-03-22 13:20:00,119.73,119.81,119.68,119.81,17767.0,99.8409,99.9076,99.7992,99.9076,17767.0
2021-03-22 13:30:00,119.82,120.14,119.76,120.14,32685.0,99.9159,100.1828,99.8659,100.1828,32685.0
2021-03-22 13:40:00,120.11,120.31,119.96,120.19,116060.0,100.1578,100.3245,100.0327,100.2245,116060.0
2021-03-22 13:50:00,120.22,120.31,120.14,120.23,31002.0,100.2495,100.3245,100.1828,100.2578,31002.0
2021-03-22 14:00:00,120.24,120.78,120.23,120.74,51907.0,100.2662,100.7165,100.2578,100.6831,51907.0
2021-03-22 14:10:00,120.74,120.95,120.7,120.93,37227.0,100.6831,100.8582,100.6498,100.8416,37227.0
2021-03-22 14:20:00,120.94,121.16,120.92,121.03,64836.0,100.8499,101.0333,100.8332,100.9249,64836.0
2021-03-22 14:30:00,121.07,121.29,120.94,121.03,36517.0,100.9583,101.1418,100.8499,100.9249,36517.0
2021-03-22 14:40:00,121.01,121.08,120.82,120.99,40965.0,100.9083,100.9666,100.7498,100.8916,40965.0
2021-03-22 14:50:00,120.99,121.13,120.84,121.06,28252.0,100.8916,101.0083,100.7665,100.95,28252.0
2021-03-22 15:00:00,121.05,121.16,121.0,121.16,28337.0,100.9416,101.0333,100.8999,101.0333,28337.0
2021-03-22 15:10:00,121.16,121.18,120.87,120.94,32423.0,101.0333,101.05,100.7915,100.8499,32423.0
2021-03-22 15:20:00,120.94,121.0,120.7,120.83,39112.0,100.8499,100.8999,100.6498,100.7582,39112.0
2021-03-22 15:30:00,120.82,121.11,120.82,120.88,67730.0,100.7498,100.9917,100.7498,100.7999,67730.0
2021-03-22 15:40:00,120.87,121.09,120.71,120.71,95729.0,100.7915,100.975,100.6581,100.6581,95729.0
2021-03-22 15:50:00,120.78,121.15,120.73,120.92,226407.0,100.7165,101.025,100.6748,100.8332,226407.0
2021-03-23 09:30:00,120.65,121.38,119.66,121.23,166537.0,100.6081,101.2168,99.7825,101.0917,166537.0
2021-03-23 09:40:00,121.21,121.23,120.16,120.42,69281.0,101.075,101.0917,100.1995,100.4163,69281.0
2021-03-23 09:50:00,120.28,120.58,119.87,119.87,51444.0,100.2995,100.5497,99.9576,99.9576,51444.0
2021-03-23 10:00:00,119.84,120.13,119.02,119.15,88757.0,99.9326,100.1744,99.2488,99.3572,88757.0
2021-03-23 10:10:00,119.14,119.52,119.06,119.26,46029.0,99.3489,99.6658,99.2822,99.449,46029.0
2021-03-23 10:20:00,119.3,119.33,118.89,119.02,64311.0,99.4823,99.5073,99.1404,99.2488,64311.0
2021-03-23 10:30:00,119.0,119.54,118.96,119.0,112703.0,99.2322,99.6825,99.1988,99.2322,112703.0
2021-03-23 10:40:00,118.99,119.1,118.41,119.09,69439.0,99.2238,99.3155,98.7402,99.3072,69439.0
2021-03-23 10:50:00,119.08,119.48,119.05,119.16,44183.0,99.2989,99.6324,99.2739,99.3656,44183.0
2021-03-23 11:00:00,119.18,119.52,118.78,119.52,70973.0,99.3823,99.6658,99.0487,99.6658,70973.0
2021-03-23 11:10:00,119.56,119.56,119.05,119.19,42361.0,99.6991,99.6991,99.2739,99.3906,42361.0
2021-03-23 11:20:00,119.22,119.35,119.01,119.06,34464.0,99.4156,99.524,99.2405,99.2822,34464.0
2021-03-23 11:30:00,119.02,119.33,118.98,119.22,35108.0,99.2488,99.5073,99.2155,99.4156,35108.0
2021-03-23 11:40:00,119.25,119.27,118.8,118.8,45415.0,99.4406,99.4573,99.0654,99.0654,45415.0
2021-03-23 11:50:00,118.81,118.83,118.59,118.73,43747.0,99.0737,99.0904,98.8903,99.007,43747.0
2021-03-23 12:00:00,118.73,118.95,118.53,118.68,24010.0,99.007,99.1905,98.8402,98.9653,24010.0
2021-03-23 12:10:00,118.71,119.16,118.62,119.08,26225.0,98.9903,99.3656,98.9153,99.2989,26225.0
2021-03-23 12:20:00,119.08,119.19,118.92,119.13,46314.0,99.2989,99.3906,99.1654,99.3406,46314.0
2021-03-23 12:30:00,119.15,119.27,119.05,119.23,27708.0,99.3572,99.4573,99.2739,99.424,27708.0
2021-03-23 12:40:00,119.23,119.35,119.13,119.13,25526.0,99.424,99.524,99.3406,99.3406,25526.0
2021-03-23 12:50:00,119.12,119.23,118.75,119.06,33163.0,99.3322,99.424,99.0237,99.2822,33163.0
2021-03-23 13:00:00,119.08,119.11,118.88,118.95,30176.0,99.2989,99.3239,99.1321,99.1905,30176.0
2021-03-23 13:10:00,118.97,118.98,118.86,118.96,32660.0,99.2071,99.2155,99.1154,99.1988,32660.0
2021-03-23 13:20:00,118.96,119.19,118.84,119.09,36391.0,99.1988,99.3906,99.0987,99.3072,36391.0
2021-03-23 13:30:00,119.09,119.13,118.87,119.06,32277.0,99.3072,99.3406,99.1238,99.2822,32277.0
2021-03-23 13:40:00,119.05,119.3,119.05,119.24,40170.0,99.2739,99.4823,99.2739,99.4323,40170.0
2021-03-23 13:50:00,119.23,119.24,118.89,119.04,34310.0,99.424,99.4323,99.1404,99.2655,34310.0
2021-03-23 14:00:00,119.04,119.24,118.88,118.92,46665.0,99.2655,99.4323,99.1321,99.1654,46665.0
2021-03-23 14:10:00,118.91,118.99,118.58,118.71,34117.0,99.1571,99.2238,98.8819,98.9903,34117.0
2021-03-23 14:20:00,118.72,119.1,118.64,119.09,54133.0,98.9987,99.3155,98.932,99.3072,54133.0
2021-03-23 14:30:00,119.09,119.2,118.54,118.61,59131.0,99.3072,99.3989,98.8486,98.9069,59131.0
2021-03-23 14:40:00,118.63,118.81,118.53,118.78,99451.0,98.9236,99.0737,98.8402,99.0487,99451.0
2021-03-23 14:50:00,118.78,118.81,118.51,118.68,121886.0,99.0487,99.0737,98.8236,98.9653,121886.0
2021-03-23 15:00:00,118.67,119.04,118.55,118.96,97422.0,98.957,99.2655,98.8569,99.1988,97422.0
2021-03-23 15:10:00,118.96,119.0,118.52,118.68,77286.0,99.1988,99.2322,98.8319,98.9653,77286.0
2021-03-23 15:20:00,118.67,118.68,118.43,118.56,85956.0,98.957,98.9653,98.7568,98.8653,85956.0
2021-03-23 15:30:00,118.54,118.6,118.24,118.41,121376.0,98.8486,98.8986,98.5984,98.7402,121376.0
2021-03-23 15:40:00,118.39,118.86,118.38,118.55,120240.0,98.7235,99.1154,98.7152,98.8569,120240.0
2021-03-23 15:50:00,118.53,119.06,118.46,118.8,261054.0,98.8402,99.2822,98.7819,99.0654,261054.0
2021-03-24 09:30:00,119.1,119.5,118.3,118.94,90285.0,99.3155,99.6491,98.6484,99.1821,90285.0
2021-03-24 09:40:00,118.84,119.07,117.8,117.88,51172.0,99.0987,99.2905,98.2315,98.2982,51172.0
2021-03-24 09:50:00,117.86,118.1,117.41,117.44,38895.0,98.2815,98.4817,97.9063,97.9313,38895.0
2021-03-24 10:00:00,117.36,117.61,117.05,117.19,32728.0,97.8646,98.0731,97.6061,97.7228,32728.0
2021-03-24 10:10:00,117.13,117.38,116.21,116.33,61370.0,97.6728,97.8813,96.9056,97.0057,61370.0
2021-03-24 10:20:00,116.29,116.56,116.11,116.37,94600.0,96.9723,97.1975,96.8222,97.039,94600.0
2021-03-24 10:30:00,116.3,116.74,116.28,116.72,42995.0,96.9807,97.3476,96.964,97.3309,42995.0
2021-03-24 10:40:00,116.66,117.21,116.56,116.91,64737.0,97.2809,97.7395,97.1975,97.4893,64737.0
2021-03-24 10:50:00,116.88,117.24,116.68,116.78,66320.0,97.4643,97.7645,97.2975,97.3809,66320.0
2021-03-24 11:00:00,116.83,117.72,116.82,117.36,55169.0,97.4226,98.1648,97.4143,97.8646,55169.0
2021-03-24 11:10:00,117.39,117.61,117.09,117.14,26324.0,97.8896,98.0731,97.6394,97.6811,26324.0
2021-03-24 11:20:00,117.11,117.22,116.71,116.93,35260.0,97.6561,97.7478,97.3226,97.506,35260.0
2021-03-24 11:30:00,116.96,117.05,116.61,116.78,28465.0,97.531,97.6061,97.2392,97.3809,28465.0
2021-03-24 11:40:00,116.77,117.0,116.74,116.81,17961.0,97.3726,97.5644,97.3476,97.406,17961.0
2021-03-24 11:50:00,116.79,116.84,116.61,116.77,18369.0,97.3893,97.431,97.2392,97.3726,18369.0
2021-03-24 12:00:00,116.84,117.43,116.65,117.39,24469.0,97.431,97.923,97.2725,97.8896,24469.0
2021-03-24 12:10:00,117.35,117.48,117.19,117.35,18763.0,97.8563,97.9647,97.7228,97.8563,18763.0
2021-03-24 12:20:00,117.37,117.47,117.29,117.47,31740.0,97.8729,97.9563,97.8062,97.9563,31740.0
2021-03-24 12:30:00,117.44,117.76,117.37,117.75,18018.0,97.9313,98.1981,97.8729,98.1898,18018.0
2021-03-24 12:40:00,117.75,117.93,117.5,117.5,17890.0,98.1898,98.3399,97.9813,97.9813,17890.0
2021-03-24 12:50:00,117.55,117.66,117.41,117.63,22994.0,98.023,98.1148,97.9063,98.0897,22994.0
2021-03-24 13:00:00,117.61,117.62,117.19,117.24,30992.0,98.0731,98.0814,97.7228,97.7645,30992.0
2021-03-24 13:10:00,117.24,117.24,116.44,116.62,44182.0,97.7645,97.7645,97.0974,97.2475,44182.0
2021-03-24 13:20:00,116.57,116.62,116.32,116.33,50287.0,97.2058,97.2475,96.9974,97.0057,50287.0
2021-03-24 13:30:00,116.32,116.6,116.25,116.27,44066.0,96.9974,97.2308,96.939,96.9557,44066.0
2021-03-24 13:40:00,116.23,116.49,116.06,116.49,53610.0,96.9223,97.1391,96.7805,97.1391,53610.0
2021-03-24 13:50:00,116.56,116.96,116.48,116.81,37800.0,97.1975,97.531,97.1308,97.406,37800.0
2021-03-24 14:00:00,116.75,116.79,116.3,116.6,20835.0,97.3559,97.3893,96.9807,97.2308,20835.0
2021-03-24 14:10:00,116.59,116.59,116.25,116.28,28737.0,97.2225,97.2225,96.939,96.964,28737.0
2021-03-24 14:20:00,116.23,116.28,115.74,115.76,42495.0,96.9223,96.964,96.5137,96.5304,42495.0
2021-03-24 14:30:00,115.8,116.1,115.46,115.98,44930.0,96.5637,96.8139,96.2802,96.7138,44930.0
2021-03-24 14:40:00,115.95,116.07,115.6,116.06,23088.0,96.6888,96.7889,96.397,96.7805,23088.0
2021-03-24 14:50:00,116.03,116.03,115.55,115.64,27730.0,96.7555,96.7555,96.3553,96.4303,27730.0
2021-03-24 15:00:00,115.66,115.91,115.55,115.81,41103.0,96.447,96.6555,96.3553,96.5721,41103.0
2021-03-24 15:10:00,115.76,115.95,115.6,115.68,42171.0,96.5304,96.6888,96.397,96.4637,42171.0
2021-03-24 15:20:00,115.68,115.68,114.97,115.21,74230.0,96.4637,96.4637,95.8716,96.0717,74230.0
2021-03-24 15:30:00,115.22,115.27,114.53,114.71,138558.0,96.0801,96.1218,95.5047,95.6548,138558.0
2021-03-24 15:40:00,114.71,114.91,114.4,114.63,100799.0,95.6548,95.8216,95.3963,95.5881,100799.0
2021-03-24 15:50:00,114.62,114.72,114.22,114.32,248075.0,95.5797,95.6631,95.2462,95.3296,248075.0
2021-03-25 09:30:00,114.43,114.89,113.81,114.35,75442.0,95.4213,95.8049,94.9043,95.3546,75442.0
2021-03-25 09:40:00,114.33,114.67,114.15,114.21,33382.0,95.3379,95.6214,95.1878,95.2379,33382.0
2021-03-25 09:50:00,114.08,114.51,113.44,114.44,23658.0,95.1295,95.488,94.5958,95.4297,23658.0
2021-03-25 10:00:00,114.38,115.5,114.29,115.5,38790.0,95.3796,96.3136,95.3046,96.3136,38790.0
2021-03-25 10:10:00,115.39,115.61,114.93,115.08,34955.0,96.2218,96.4053,95.8383,95.9633,34955.0
2021-03-25 10:20:00,115.15,115.46,114.75,114.83,12577.0,96.0217,96.2802,95.6882,95.7549,12577.0
2021-03-25 10:30:00,114.72,114.79,114.32,114.73,24802.0,95.6631,95.7215,95.3296,95.6715,24802.0
2021-03-25 10:40:00,114.73,114.92,114.45,114.47,29557.0,95.6715,95.8299,95.438,95.4547,29557.0
2021-03-25 10:50:00,114.45,114.84,114.17,114.84,18576.0,95.438,95.7632,95.2045,95.7632,18576.0
2021-03-25 11:00:00,114.82,114.93,114.12,114.34,32019.0,95.7465,95.8383,95.1628,95.3463,32019.0
2021-03-25 11:10:00,114.32,114.58,114.26,114.54,25336.0,95.3296,95.5464,95.2796,95.513,25336.0
2021-03-25 11:20:00,114.55,114.94,114.52,114.94,16765.0,95.5214,95.8466,95.4964,95.8466,16765.0
2021-03-25 11:30:00,114.94,115.41,114.85,115.22,26139.0,95.8466,96.2385,95.7715,96.0801,26139.0
2021-03-25 11:40:00,115.21,115.26,114.79,114.9,27101.0,96.0717,96.1134,95.7215,95.8132,27101.0
2021-03-25 11:50:00,114.93,115.44,114.78,115.44,19844.0,95.8383,96.2635,95.7132,96.2635,19844.0
2021-03-25 12:00:00,115.45,115.64,115.33,115.44,29085.0,96.2719,96.4303,96.1718,96.2635,29085.0
2021-03-25 12:10:00,115.49,115.94,115.3,115.85,19186.0,96.3052,96.6805,96.1468,96.6054,19186.0
2021-03-25 12:20:00,115.84,115.91,115.67,115.67,16537.0,96.5971,96.6555,96.4553,96.4553,16537.0
2021-03-25 12:30:00,115.69,115.88,115.61,115.76,18271.0,96.472,96.6304,96.4053,96.5304,18271.0
2021-03-25 12:40:00,115.71,116.17,115.71,116.13,19100.0,96.4887,96.8723,96.4887,96.8389,19100.0
2021-03-25 12:50:00,116.09,116.34,116.06,116.14,14931.0,96.8056,97.014,96.7805,96.8473,14931.0
2021-03-25 13:00:00,116.17,116.22,115.8,115.99,28023.0,96.8723,96.914,96.5637,96.7222,28023.0
2021-03-25 13:10:00,115.99,116.09,115.82,115.93,12903.0,96.7222,96.8056,96.5804,96.6721,12903.0
2021-03-25 13:20:00,115.97,116.0,115.31,115.37,31428.0,96.7055,96.7305,96.1551,96.2052,31428.0
2021-03-25 13:30:00,115.4,115.49,115.26,115.42,26909.0,96.2302,96.3052,96.1134,96.2469,26909.0
2021-03-25 13:40:00,115.43,115.8,115.43,115.66,16806.0,96.2552,96.5637,96.2552,96.447,16806.0
2021-03-25 13:50:00,115.67,115.71,115.42,115.48,18218.0,96.4553,96.4887,96.2469,96.2969,18218.0
2021-03-25 14:00:00,115.45,115.47,115.1,115.14,18796.0,96.2719,96.2886,95.98,96.0134,18796.0
2021-03-25 14:10:00,115.11,115.65,115.03,115.65,17020.0,95.9884,96.4386,95.9216,96.4386,17020.0
2021-03-25 14:20:00,115.63,115.76,115.13,115.15,23884.0,96.422,96.5304,96.005,96.0217,23884.0
2021-03-25 14:30:00,115.14,115.71,115.04,115.65,18748.0,96.0134,96.4887,95.93,96.4386,18748.0
2021-03-25 14:40:00,115.69,115.83,115.58,115.68,17649.0,96.472,96.5887,96.3803,96.4637,17649.0
2021-03-25 14:50:00,115.71,116.03,115.65,115.91,15322.0,96.4887,96.7555,96.4386,96.6555,15322.0
2021-03-25 15:00:00,115.89,116.0,115.59,115.68,20829.0,96.6388,96.7305,96.3886,96.4637,20829.0
2021-03-25 15:10:00,115.7,116.35,115.68,116.33,27112.0,96.4803,97.0224,96.4637,97.0057,27112.0
2021-03-25 15:20:00,116.32,116.44,116.25,116.33,23833.0,96.9974,97.0974,96.939,97.0057,23833.0
2021-03-25 15:30:00,116.3,116.52,115.93,116.0,116215.0,96.9807,97.1641,96.6721,96.7305,116215.0
2021-03-25 15:40:00,116.0,116.35,116.0,116.17,45147.0,96.7305,97.0224,96.7305,96.8723,45147.0
2021-03-25 15:50:00,116.19,116.36,115.89,116.17,148950.0,96.8889,97.0307,96.6388,96.8723,148950.0
2021-03-26 09:30:00,116.55,117.31,116.18,116.93,46041.0,97.1891,97.8229,96.8806,97.506,46041.0
2021-03-26 09:40:00,116.95,117.4,116.85,117.15,25633.0,97.5227,97.8979,97.4393,97.6895,25633.0
2021-03-26 09:50:00,117.11,117.98,117.07,117.98,28855.0,97.6561,98.3816,97.6228,98.3816,28855.0
2021-03-26 10:00:00,117.91,118.44,117.8,118.09,35828.0,98.3232,98.7652,98.2315,98.4733,35828.0
2021-03-26 10:10:00,118.12,118.61,118.07,118.56,27484.0,98.4983,98.9069,98.4566,98.8653,27484.0
2021-03-26 10:20:00,118.59,118.98,118.33,118.96,35965.0,98.8903,99.2155,98.6735,99.1988,35965.0
2021-03-26 10:30:00,118.96,118.96,118.21,118.23,21158.0,99.1988,99.1988,98.5734,98.5901,21158.0
2021-03-26 10:40:00,118.29,118.33,118.06,118.22,22266.0,98.6401,98.6735,98.4483,98.5817,22266.0
2021-03-26 10:50:00,118.13,118.19,117.76,117.8,18449.0,98.5067,98.5567,98.1981,98.2315,18449.0
2021-03-26 11:00:00,117.9,117.92,117.4,117.55,17045.0,98.3149,98.3316,97.8979,98.023,17045.0
2021-03-26 11:10:00,117.55,117.55,116.89,117.44,20528.0,98.023,98.023,97.4727,97.9313,20528.0
2021-03-26 11:20:00,117.33,117.62,116.95,117.18,19814.0,97.8396,98.0814,97.5227,97.7145,19814.0
2021-03-26 11:30:00,117.15,117.31,116.87,117.29,21927.0,97.6895,97.8229,97.456,97.8062,21927.0
2021-03-26 11:40:00,117.23,117.59,117.11,117.55,22346.0,97.7562,98.0564,97.6561,98.023,22346.0
2021-03-26 11:50:00,117.56,117.77,117.51,117.7,15412.0,98.0314,98.2065,97.9897,98.1481,15412.0
2021-03-26 12:00:00,117.68,118.13,117.64,118.09,21036.0,98.1314,98.5067,98.0981,98.4733,21036.0
2021-03-26 12:10:00,118.06,118.25,117.98,118.2,11944.0,98.4483,98.6067,98.3816,98.5651,11944.0
2021-03-26 12:20:00,118.17,118.33,118.09,118.13,11225.0,98.54,98.6735,98.4733,98.5067,11225.0
2021-03-26 12:30:00,118.15,118.6,118.15,118.52,27870.0,98.5234,98.8986,98.5234,98.8319,27870.0
2021-03-26 12:40:00,118.51,118.64,118.39,118.46,15472.0,98.8236,98.932,98.7235,98.7819,15472.0
2021-03-26 12:50:00,118.48,118.52,118.3,118.42,12551.0,98.7985,98.8319,98.6484,98.7485,12551.0
2021-03-26 13:00:00,118.38,118.91,118.38,118.86,15570.0,98.7152,99.1571,98.7152,99.1154,15570.0
2021-03-26 13:10:00,118.83,118.92,118.48,118.68,30700.0,99.0904,99.1654,98.7985,98.9653,30700.0
2021-03-26 13:20:00,118.66,118.66,118.33,118.33,11200.0,98.9486,98.9486,98.6735,98.6735,11200.0
2021-03-26 13:30:00,118.43,118.59,118.35,118.35,12846.0,98.7568,98.8903,98.6901,98.6901,12846.0
2021-03-26 13:40:00,118.36,118.49,118.06,118.09,15776.0,98.6985,98.8069,98.4483,98.4733,15776.0
2021-03-26 13:50:00,118.04,118.25,117.89,117.9,31545.0,98.4316,98.6067,98.3065,98.3149,31545.0
2021-03-26 14:00:00,117.87,117.98,117.69,117.79,25763.0,98.2899,98.3816,98.1398,98.2232,25763.0
2021-03-26 14:10:00,117.73,117.9,117.59,117.66,18013.0,98.1731,98.3149,98.0564,98.1148,18013.0
2021-03-26 14:20:00,117.61,117.87,117.51,117.87,20064.0,98.0731,98.2899,97.9897,98.2899,20064.0
2021-03-26 14:30:00,117.87,118.02,117.7,117.76,40351.0,98.2899,98.415,98.1481,98.1981,40351.0
2021-03-26 14:40:00,117.78,117.93,117.54,117.55,25570.0,98.2148,98.3399,98.0147,98.023,25570.0
2021-03-26 14:50:00,117.53,118.38,117.53,118.38,33789.0,98.0064,98.7152,98.0064,98.7152,33789.0
2021-03-26 15:00:00,118.36,118.36,117.92,117.94,18735.0,98.6985,98.6985,98.3316,98.3482,18735.0
2021-03-26 15:10:00,117.98,118.34,117.94,118.34,18274.0,98.3816,98.6818,98.3482,98.6818,18274.0
2021-03-26 15:20:00,118.35,118.66,118.22,118.66,32532.0,98.6901,98.9486,98.5817,98.9486,32532.0
2021-03-26 15:30:00,118.67,118.79,118.49,118.58,45279.0,98.957,99.057,98.8069,98.8819,45279.0
2021-03-26 15:40:00,118.63,118.67,118.45,118.54,62173.0,98.9236,98.957,98.7735,98.8486,62173.0
2021-03-26 15:50:00,118.53,119.35,118.43,119.2,200172.0,98.8402,99.524,98.7568,99.3989,200172.0
2021-03-29 09:30:00,119.45,120.09,118.76,119.82,68423.0,99.6074,100.1411,99.032,99.9159,68423.0
2021-03-29 09:40:00,119.83,119.93,119.09,119.11,30878.0,99.9243,100.0077,99.3072,99.3239,30878.0
2021-03-29 09:50:00,119.16,119.42,118.63,118.63,18424.0,99.3656,99.5824,98.9236,98.9236,18424.0
2021-03-29 10:00:00,118.61,118.91,118.04,118.21,21613.0,98.9069,99.1571,98.4316,98.5734,21613.0
2021-03-29 10:10:00,118.21,118.28,117.74,118.23,21868.0,98.5734,98.6318,98.1815,98.5901,21868.0
2021-03-29 10:20:00,118.19,118.34,117.74,117.75,15551.0,98.5567,98.6818,98.1815,98.1898,15551.0
2021-03-29 10:30:00,117.67,118.12,117.53,117.95,29315.0,98.1231,98.4983,98.0064,98.3566,29315.0
2021-03-29 10:40:00,117.95,118.06,117.67,117.86,19452.0,98.3566,98.4483,98.1231,98.2815,19452.0
2021-03-29 10:50:00,117.78,117.89,117.3,117.31,42793.0,98.2148,98.3065,97.8146,97.8229,42793.0
2021-03-29 11:00:00,117.3,117.3,116.54,117.01,60321.0,97.8146,97.8146,97.1808,97.5727,60321.0
2021-03-29 11:10:00,116.99,117.07,116.74,116.83,24434.0,97.5561,97.6228,97.3476,97.4226,24434.0
2021-03-29 11:20:00,116.86,117.1,116.77,117.03,39029.0,97.4476,97.6478,97.3726,97.5894,39029.0
2021-03-29 11:30:00,117.02,117.1,116.74,117.0,37793.0,97.5811,97.6478,97.3476,97.5644,37793.0
2021-03-29 11:40:00,117.02,117.19,116.79,116.82,28125.0,97.5811,97.7228,97.3893,97.4143,28125.0
2021-03-29 11:50:00,116.79,117.09,116.6,116.6,23827.0,97.3893,97.6394,97.2308,97.2308,23827.0
2021-03-29 12:00:00,116.63,116.8,116.03,116.08,43375.0,97.2559,97.3976,96.7555,96.7972,43375.0
2021-03-29 12:10:00,116.11,116.16,115.63,115.72,48236.0,96.8222,96.8639,96.422,96.497,48236.0
2021-03-29 12:20:00,115.76,116.28,115.6,116.16,25634.0,96.5304,96.964,96.397,96.8639,25634.0
2021-03-29 12:30:00,116.16,116.31,115.98,116.15,28981.0,96.8639,96.989,96.7138,96.8556,28981.0
2021-03-29 12:40:00,116.11,116.38,116.02,116.16,22913.0,96.8222,97.0474,96.7472,96.8639,22913.0
2021-03-29 12:50:00,116.14,116.36,116.03,116.33,14624.0,96.8473,97.0307,96.7555,97.0057,14624.0
2021-03-29 13:00:00,116.37,116.64,116.31,116.36,15843.0,97.039,97.2642,96.989,97.0307,15843.0
2021-03-29 13:10:00,116.29,116.31,115.77,115.93,25360.0,96.9723,96.989,96.5387,96.6721,25360.0
2021-03-29 13:20:00,115.94,115.96,115.67,115.9,38815.0,96.6805,96.6972,96.4553,96.6471,38815.0
2021-03-29 13:30:00,115.89,116.38,115.68,115.71,35204.0,96.6388,97.0474,96.4637,96.4887,35204.0
2021-03-29 13:40:00,115.73,115.85,115.57,115.79,57536.0,96.5054,96.6054,96.3719,96.5554,57536.0
2021-03-29 13:50:00,115.8,116.02,115.61,115.66,21478.0,96.5637,96.7472,96.4053,96.447,21478.0
2021-03-29 14:00:00,115.68,115.85,115.39,115.39,38845.0,96.4637,96.6054,96.2218,96.2218,38845.0
2021-03-29 14:10:00,115.38,115.41,114.85,115.16,74639.0,96.2135,96.2385,95.7715,96.03,74639.0
2021-03-29 14:20:00,115.21,115.29,114.8,115.12,39220.0,96.0717,96.1385,95.7298,95.9967,39220.0
2021-03-29 14:30:00,115.07,115.27,114.62,114.62,45583.0,95.955,96.1218,95.5797,95.5797,45583.0
2021-03-29 14:40:00,114.63,114.9,114.52,114.78,42328.0,95.5881,95.8132,95.4964,95.7132,42328.0
2021-03-29 14:50:00,114.77,114.81,114.53,114.68,37587.0,95.7048,95.7382,95.5047,95.6298,37587.0
2021-03-29 15:00:00,114.82,115.5,114.82,115.24,44339.0,95.7465,96.3136,95.7465,96.0968,44339.0
2021-03-29 15:10:00,115.23,115.3,114.91,114.91,41358.0,96.0884,96.1468,95.8216,95.8216,41358.0
2021-03-29 15:20:00,114.89,115.18,114.88,115.12,67202.0,95.8049,96.0467,95.7966,95.9967,67202.0
2021-03-29 15:30:00,115.11,115.39,114.91,115.23,92890.0,95.9884,96.2218,95.8216,96.0884,92890.0
2021-03-29 15:40:00,115.27,115.27,114.95,115.05,106842.0,96.1218,96.1218,95.8549,95.9383,106842.0
2021-03-29 15:50:00,115.01,115.14,114.6,114.89,244138.0,95.905,96.0134,95.5631,95.8049,244138.0
2021-03-30 09:30:00,114.19,114.61,113.84,114.25,51577.0,95.2212,95.5714,94.9293,95.2712,51577.0
2021-03-30 09:40:00,114.14,114.22,113.53,113.99,54357.0,95.1795,95.2462,94.6708,95.0544,54357.0
2021-03-30 09:50:00,114.02,114.26,113.88,114.03,24278.0,95.0794,95.2796,94.9627,95.0878,24278.0
2021-03-30 10:00:00,113.99,114.1,113.71,113.9,29013.0,95.0544,95.1461,94.8209,94.9794,29013.0
2021-03-30 10:10:00,113.82,114.2,113.68,113.79,40939.0,94.9126,95.2295,94.7959,94.8876,40939.0
2021-03-30 10:20:00,113.75,114.18,113.34,114.18,76493.0,94.8543,95.2128,94.5124,95.2128,76493.0
2021-03-30 10:30:00,114.22,114.9,114.05,114.77,71963.0,95.2462,95.8132,95.1044,95.7048,71963.0
2021-03-30 10:40:00,114.77,115.09,114.46,115.08,39265.0,95.7048,95.9717,95.4463,95.9633,39265.0
2021-03-30 10:50:00,115.1,115.29,115.04,115.14,30605.0,95.98,96.1385,95.93,96.0134,30605.0
2021-03-30 11:00:00,115.11,115.19,114.87,115.0,29079.0,95.9884,96.0551,95.7882,95.8966,29079.0
2021-03-30 11:10:00,114.98,115.05,114.78,114.9,32681.0,95.8799,95.9383,95.7132,95.8132,32681.0
2021-03-30 11:20:00,114.89,115.09,114.73,115.07,23373.0,95.8049,95.9717,95.6715,95.955,23373.0
2021-03-30 11:30:00,115.07,115.19,114.89,114.98,24611.0,95.955,96.0551,95.8049,95.8799,24611.0
2021-03-30 11:40:00,115.0,115.01,114.45,114.58,26506.0,95.8966,95.905,95.438,95.5464,26506.0
2021-03-30 11:50:00,114.59,114.6,114.33,114.4,10192.0,95.5547,95.5631,95.3379,95.3963,10192.0
2021-03-30 12:00:00,114.42,114.55,114.3,114.43,11763.0,95.413,95.5214,95.3129,95.4213,11763.0
2021-03-30 12:10:00,114.39,114.5,114.32,114.47,10877.0,95.388,95.4797,95.3296,95.4547,10877.0
2021-03-30 12:20:00,114.44,114.74,114.18,114.62,25069.0,95.4297,95.6798,95.2128,95.5797,25069.0
2021-03-30 12:30:00,114.61,114.78,114.49,114.75,12635.0,95.5714,95.7132,95.4713,95.6882,12635.0
2021-03-30 12:40:00,114.75,114.76,114.5,114.66,14334.0,95.6882,95.6965,95.4797,95.6131,14334.0
2021-03-30 12:50:00,114.66,114.91,114.57,114.86,12624.0,95.6131,95.8216,95.5381,95.7799,12624.0
2021-03-30 13:00:00,114.84,114.86,114.52,114.64,9606.0,95.7632,95.7799,95.4964,95.5964,9606.0
2021-03-30 13:10:00,114.61,114.9,114.61,114.9,8566.0,95.5714,95.8132,95.5714,95.8132,8566.0
2021-03-30 13:20:00,114.91,115.02,114.79,114.95,18515.0,95.8216,95.9133,95.7215,95.8549,18515.0
2021-03-30 13:30:00,114.98,115.05,114.75,114.93,11169.0,95.8799,95.9383,95.6882,95.8383,11169.0
2021-03-30 13:40:00,114.94,115.01,114.86,114.86,10774.0,95.8466,95.905,95.7799,95.7799,10774.0
2021-03-30 13:50:00,114.88,115.01,114.84,114.93,15125.0,95.7966,95.905,95.7632,95.8383,15125.0
2021-03-30 14:00:00,114.9,115.01,114.8,114.98,11324.0,95.8132,95.905,95.7298,95.8799,11324.0
2021-03-30 14:10:00,114.98,115.31,114.94,115.19,24243.0,95.8799,96.1551,95.8466,96.0551,24243.0
2021-03-30 14:20:00,115.19,115.27,115.04,115.26,17061.0,96.0551,96.1218,95.93,96.1134,17061.0
2021-03-30 14:30:00,115.27,115.43,115.15,115.3,43152.0,96.1218,96.2552,96.0217,96.1468,43152.0
2021-03-30 14:40:00,115.33,115.43,115.21,115.26,19397.0,96.1718,96.2552,96.0717,96.1134,19397.0
2021-03-30 14:50:00,115.26,115.37,115.11,115.33,25678.0,96.1134,96.2052,95.9884,96.1718,25678.0
2021-03-30 15:00:00,115.29,115.44,115.21,115.36,22738.0,96.1385,96.2635,96.0717,96.1968,22738.0
2021-03-30 15:10:00,115.35,115.46,115.13,115.39,36552.0,96.1885,96.2802,96.005,96.2218,36552.0
2021-03-30 15:20:00,115.39,115.57,115.31,115.55,30475.0,96.2218,96.3719,96.1551,96.3553,30475.0
2021-03-30 15:30:00,115.54,115.9,115.54,115.85,60562.0,96.3469,96.6471,96.3469,96.6054,60562.0
2021-03-30 15:40:00,115.85,116.06,115.69,115.69,70306.0,96.6054,96.7805,96.472,96.472,70306.0
2021-03-30 15:50:00,115.74,115.82,115.33,115.73,189941.0,96.5137,96.5804,96.1718,96.5054,189941.0
2021-03-31 09:30:00,116.31,116.31,115.3,115.3,39306.0,96.989,96.989,96.1468,96.1468,39306.0
2021-03-31 09:40:00,115.3,115.56,114.98,114.98,25137.0,96.1468,96.3636,95.8799,95.8799,25137.0
2021-03-31 09:50:00,114.96,114.97,114.59,114.68,49276.0,95.8633,95.8716,95.5547,95.6298,49276.0
2021-03-31 10:00:00,114.59,114.6,114.23,114.46,54753.0,95.5547,95.5631,95.2545,95.4463,54753.0
2021-03-31 10:10:00,114.47,114.7,114.3,114.58,37733.0,95.4547,95.6465,95.3129,95.5464,37733.0
2021-03-31 10:20:00,114.55,115.27,114.55,114.94,19808.0,95.5214,96.1218,95.5214,95.8466,19808.0
2021-03-31 10:30:00,114.94,114.94,114.32,114.75,32571.0,95.8466,95.8466,95.3296,95.6882,32571.0
2021-03-31 10:40:00,114.76,114.88,114.59,114.67,12148.0,95.6965,95.7966,95.5547,95.6214,12148.0
2021-03-31 10:50:00,114.65,115.15,114.62,115.04,15293.0,95.6048,96.0217,95.5797,95.93,15293.0
2021-03-31 11:00:00,115.01,115.3,114.97,115.14,24347.0,95.905,96.1468,95.8716,96.0134,24347.0
2021-03-31 11:10:00,115.09,115.14,114.88,115.09,17481.0,95.9717,96.0134,95.7966,95.9717,17481.0
2021-03-31 11:20:00,115.09,115.22,114.95,115.18,27900.0,95.9717,96.0801,95.8549,96.0467,27900.0
2021-03-31 11:30:00,115.08,115.12,114.72,115.02,42228.0,95.9633,95.9967,95.6631,95.9133,42228.0
2021-03-31 11:40:00,115.02,115.32,114.97,115.26,21127.0,95.9133,96.1635,95.8716,96.1134,21127.0
2021-03-31 11:50:00,115.31,115.37,115.24,115.26,8698.0,96.1551,96.2052,96.0968,96.1134,8698.0
2021-03-31 12:00:00,115.2,115.28,114.98,115.11,8120.0,96.0634,96.1301,95.8799,95.9884,8120.0
2021-03-31 12:10:00,115.1,115.1,114.77,114.95,14452.0,95.98,95.98,95.7048,95.8549,14452.0
2021-03-31 12:20:00,114.92,114.98,114.7,114.7,10775.0,95.8299,95.8799,95.6465,95.6465,10775.0
2021-03-31 12:30:00,114.73,115.0,114.68,114.81,10156.0,95.6715,95.8966,95.6298,95.7382,10156.0
2021-03-31 12:40:00,114.78,115.16,114.78,115.07,14782.0,95.7132,96.03,95.7132,95.955,14782.0
2021-03-31 12:50:00,115.03,115.11,114.97,115.1,11330.0,95.9216,95.9884,95.8716,95.98,11330.0
2021-03-31 13:00:00,115.12,115.29,115.1,115.29,10308.0,95.9967,96.1385,95.98,96.1385,10308.0
2021-03-31 13:10:00,115.26,115.51,115.1,115.1,22413.0,96.1134,96.3219,95.98,95.98,22413.0
2021-03-31 13:20:00,115.09,115.28,114.93,115.23,18025.0,95.9717,96.1301,95.8383,96.0884,18025.0
2021-03-31 13:30:00,115.2,115.39,115.16,115.39,17015.0,96.0634,96.2218,96.03,96.2218,17015.0
2021-03-31 13:40:00,115.34,115.49,115.3,115.47,15351.0,96.1801,96.3052,96.1468,96.2886,15351.0
2021-03-31 13:50:00,115.5,115.5,115.28,115.44,13421.0,96.3136,96.3136,96.1301,96.2635,13421.0
2021-03-31 14:00:00,115.42,115.46,115.23,115.24,15199.0,96.2469,96.2802,96.0884,96.0968,15199.0
2021-03-31 14:10:00,115.27,115.41,115.09,115.39,11241.0,96.1218,96.2385,95.9717,96.2218,11241.0
2021-03-31 14:20:00,115.39,115.51,115.34,115.39,13880.0,96.2218,96.3219,96.1801,96.2218,13880.0
2021-03-31 14:30:00,115.38,115.59,115.38,115.49,14836.0,96.2135,96.3886,96.2135,96.3052,14836.0
2021-03-31 14:40:00,115.43,115.56,115.36,115.46,7535.0,96.2552,96.3636,96.1968,96.2802,7535.0
2021-03-31 14:50:00,115.47,115.5,115.22,115.22,11722.0,96.2886,96.3136,96.0801,96.0801,11722.0
2021-03-31 15:00:00,115.26,115.49,115.23,115.45,10222.0,96.1134,96.3052,96.0884,96.2719,10222.0
2021-03-31 15:10:00,115.45,115.47,115.26,115.38,13775.0,96.2719,96.2886,96.1134,96.2135,13775.0
2021-03-31 15:20:00,115.37,115.49,115.26,115.33,21547.0,96.2052,96.3052,96.1134,96.1718,21547.0
2021-03-31 15:30:00,115.34,115.49,115.31,115.39,29927.0,96.1801,96.3052,96.1551,96.2218,29927.0
2021-03-31 15:40:00,115.37,115.61,115.31,115.31,38352.0,96.2052,96.4053,96.1551,96.1551,38352.0
2021-03-31 15:50:00,115.33,115.4,114.78,114.81,159405.0,96.1718,96.2302,95.7132,95.7382,159405.0
2021-04-01 09:30:00,115.94,115.98,115.05,115.77,76776.0,96.6805,96.7138,95.9383,96.5387,76776.0
2021-04-01 09:40:00,115.73,115.96,114.01,114.55,323585.0,96.5054,96.6972,95.0711,95.5214,323585.0
2021-04-01 09:50:00,114.51,114.96,114.12,114.46,273082.0,95.488,95.8633,95.1628,95.4463,273082.0
2021-04-01 10:00:00,114.43,115.5,114.28,115.14,54513.0,95.4213,96.3136,95.2962,96.0134,54513.0
2021-04-01 10:10:00,115.24,115.79,115.22,115.66,34549.0,96.0968,96.5554,96.0801,96.447,34549.0
2021-04-01 10:20:00,115.57,115.7,115.01,115.64,142034.0,96.3719,96.4803,95.905,96.4303,142034.0
2021-04-01 10:30:00,115.57,116.07,115.56,116.01,28715.0,96.3719,96.7889,96.3636,96.7388,28715.0
2021-04-01 10:40:00,115.96,116.13,115.6,116.05,157917.0,96.6972,96.8389,96.397,96.7722,157917.0
2021-04-01 10:50:00,116.0,116.25,115.84,116.03,25362.0,96.7305,96.939,96.5971,96.7555,25362.0
2021-04-01 11:00:00,116.01,116.04,115.47,115.54,29506.0,96.7388,96.7639,96.2886,96.3469,29506.0
2021-04-01 11:10:00,115.53,116.05,115.51,115.79,26453.0,96.3386,96.7722,96.3219,96.5554,26453.0
2021-04-01 11:20:00,115.8,116.1,115.77,115.84,14635.0,96.5637,96.8139,96.5387,96.5971,14635.0
2021-04-01 11:30:00,115.8,115.8,115.56,115.69,18013.0,96.5637,96.5637,96.3636,96.472,18013.0
2021-04-01 11:40:00,115.66,115.88,115.55,115.85,17725.0,96.447,96.6304,96.3553,96.6054,17725.0
2021-04-01 11:50:00,115.93,116.16,115.93,115.97,20452.0,96.6721,96.8639,96.6721,96.7055,20452.0
2021-04-01 12:00:00,116.06,116.17,115.96,116.03,19617.0,96.7805,96.8723,96.6972,96.7555,19617.0
2021-04-01 12:10:00,116.07,116.3,116.02,116.24,18207.0,96.7889,96.9807,96.7472,96.9306,18207.0
2021-04-01 12:20:00,116.2,116.24,115.88,115.93,21999.0,96.8973,96.9306,96.6304,96.6721,21999.0
2021-04-01 12:30:00,115.86,115.96,115.67,115.7,14996.0,96.6138,96.6972,96.4553,96.4803,14996.0
2021-04-01 12:40:00,115.7,115.82,115.61,115.68,19109.0,96.4803,96.5804,96.4053,96.4637,19109.0
2021-04-01 12:50:00,115.66,115.68,115.37,115.46,41999.0,96.447,96.4637,96.2052,96.2802,41999.0
2021-04-01 13:00:00,115.48,115.83,115.45,115.79,13573.0,96.2969,96.5887,96.2719,96.5554,13573.0
2021-04-01 13:10:00,115.8,115.87,115.63,115.75,12012.0,96.5637,96.6221,96.422,96.522,12012.0
2021-04-01 13:20:00,115.79,115.85,115.52,115.57,10902.0,96.5554,96.6054,96.3302,96.3719,10902.0
2021-04-01 13:30:00,115.6,115.69,115.54,115.6,11805.0,96.397,96.472,96.3469,96.397,11805.0
2021-04-01 13:40:00,115.59,115.66,115.51,115.53,12800.0,96.3886,96.447,96.3219,96.3386,12800.0
2021-04-01 13:50:00,115.5,115.54,115.37,115.48,9769.0,96.3136,96.3469,96.2052,96.2969,9769.0
2021-04-01 14:00:00,115.46,115.63,115.42,115.55,14350.0,96.2802,96.422,96.2469,96.3553,14350.0
2021-04-01 14:10:00,115.56,115.57,115.48,115.55,18742.0,96.3636,96.3719,96.2969,96.3553,18742.0
2021-04-01 14:20:00,115.57,115.82,115.57,115.63,10311.0,96.3719,96.5804,96.3719,96.422,10311.0
2021-04-01 14:30:00,115.62,115.7,115.55,115.67,9365.0,96.4136,96.4803,96.3553,96.4553,9365.0
2021-04-01 14:40:00,115.67,115.78,115.59,115.68,8749.0,96.4553,96.5471,96.3886,96.4637,8749.0
2021-04-01 14:50:00,115.68,115.69,115.51,115.57,14370.0,96.4637,96.472,96.3219,96.3719,14370.0
2021-04-01 15:00:00,115.54,115.61,115.41,115.56,14857.0,96.3469,96.4053,96.2385,96.3636,14857.0
2021-04-01 15:10:00,115.54,115.54,115.32,115.44,13695.0,96.3469,96.3469,96.1635,96.2635,13695.0
2021-04-01 15:20:00,115.44,115.5,115.36,115.47,19003.0,96.2635,96.3136,96.1968,96.2886,19003.0
2021-04-01 15:30:00,115.47,115.68,115.45,115.57,32978.0,96.2886,96.4637,96.2719,96.3719,32978.0
2021-04-01 15:40:00,115.56,115.82,115.5,115.75,52496.0,96.3636,96.5804,96.3136,96.522,52496.0
2021-04-01 15:50:00,115.76,115.94,115.72,115.76,114267.0,96.5304,96.6805,96.497,96.5304,114267.0
2021-04-05 09:30:00,116.31,116.95,116.07,116.66,48492.0,96.989,97.5227,96.7889,97.2809,48492.0
2021-04-05 09:40:00,116.68,116.95,116.08,116.28,20665.0,97.2975,97.5227,96.7972,96.964,20665.0
2021-04-05 09:50:00,116.18,116.2,115.77,115.84,28859.0,96.8806,96.8973,96.5387,96.5971,28859.0
2021-04-05 10:00:00,115.94,116.0,115.7,115.97,36833.0,96.6805,96.7305,96.4803,96.7055,36833.0
2021-04-05 10:10:00,115.98,116.23,115.94,116.0,29431.0,96.7138,96.9223,96.6805,96.7305,29431.0
2021-04-05 10:20:00,116.0,116.55,115.94,116.55,20562.0,96.7305,97.1891,96.6805,97.1891,20562.0
2021-04-05 10:30:00,116.62,116.98,116.62,116.82,27907.0,97.2475,97.5477,97.2475,97.4143,27907.0
2021-04-05 10:40:00,116.85,117.19,116.82,117.09,23051.0,97.4393,97.7228,97.4143,97.6394,23051.0
2021-04-05 10:50:00,117.1,117.11,116.75,116.96,19292.0,97.6478,97.6561,97.3559,97.531,19292.0
2021-04-05 11:00:00,116.9,117.24,116.86,117.24,12502.0,97.481,97.7645,97.4476,97.7645,12502.0
2021-04-05 11:10:00,117.26,117.71,117.26,117.49,17275.0,97.7812,98.1564,97.7812,97.973,17275.0
2021-04-05 11:20:00,117.46,117.55,117.3,117.42,14567.0,97.948,98.023,97.8146,97.9146,14567.0
2021-04-05 11:30:00,117.4,117.67,117.37,117.63,20889.0,97.8979,98.1231,97.8729,98.0897,20889.0
2021-04-05 11:40:00,117.63,117.68,117.38,117.66,16820.0,98.0897,98.1314,97.8813,98.1148,16820.0
2021-04-05 11:50:00,117.64,117.78,117.58,117.78,17287.0,98.0981,98.2148,98.048,98.2148,17287.0
2021-04-05 12:00:00,117.78,117.97,117.66,117.71,19347.0,98.2148,98.3733,98.1148,98.1564,19347.0
2021-04-05 12:10:00,117.69,117.87,117.59,117.65,18040.0,98.1398,98.2899,98.0564,98.1064,18040.0
2021-04-05 12:20:00,117.63,118.01,117.62,118.01,13326.0,98.0897,98.4066,98.0814,98.4066,13326.0
2021-04-05 12:30:00,118.03,118.12,117.94,117.94,21102.0,98.4233,98.4983,98.3482,98.3482,21102.0
2021-04-05 12:40:00,117.92,118.48,117.9,118.39,40189.0,98.3316,98.7985,98.3149,98.7235,40189.0
2021-04-05 12:50:00,118.41,118.41,118.04,118.13,27759.0,98.7402,98.7402,98.4316,98.5067,27759.0
2021-04-05 13:00:00,118.1,118.32,118.06,118.23,19907.0,98.4817,98.6651,98.4483,98.5901,19907.0
2021-04-05 13:10:00,118.23,118.28,117.98,118.15,16536.0,98.5901,98.6318,98.3816,98.5234,16536.0
2021-04-05 13:20:00,118.12,118.19,117.99,118.01,18560.0,98.4983,98.5567,98.3899,98.4066,18560.0
2021-04-05 13:30:00,118.03,118.21,118.0,118.18,22682.0,98.4233,98.5734,98.3983,98.5484,22682.0
2021-04-05 13:40:00,118.18,118.21,117.95,118.08,33653.0,98.5484,98.5734,98.3566,98.465,33653.0
2021-04-05 13:50:00,118.09,118.34,118.09,118.32,16897.0,98.4733,98.6818,98.4733,98.6651,16897.0
2021-04-05 14:00:00,118.32,118.32,118.09,118.26,17569.0,98.6651,98.6651,98.4733,98.6151,17569.0
2021-04-05 14:10:00,118.18,118.25,118.03,118.17,22244.0,98.5484,98.6067,98.4233,98.54,22244.0
2021-04-05 14:20:00,118.17,118.18,117.92,117.92,40210.0,98.54,98.5484,98.3316,98.3316,40210.0
2021-04-05 14:30:00,117.92,118.04,117.81,117.82,22821.0,98.3316,98.4316,98.2398,98.2482,22821.0
2021-04-05 14:40:00,117.85,117.9,117.65,117.69,24105.0,98.2732,98.3149,98.1064,98.1398,24105.0
2021-04-05 14:50:00,117.7,117.85,117.53,117.81,28892.0,98.1481,98.2732,98.0064,98.2398,28892.0
2021-04-05 15:00:00,117.79,117.91,117.71,117.91,24290.0,98.2232,98.3232,98.1564,98.3232,24290.0
2021-04-05 15:10:00,117.94,117.98,117.83,117.9,24678.0,98.3482,98.3816,98.2565,98.3149,24678.0
2021-04-05 15:20:00,117.89,118.0,117.75,117.98,23855.0,98.3065,98.3983,98.1898,98.3816,23855.0
2021-04-05 15:30:00,117.97,118.1,117.82,118.05,40903.0,98.3733,98.4817,98.2482,98.44,40903.0
2021-04-05 15:40:00,118.05,118.08,117.87,117.93,45012.0,98.44,98.465,98.2899,98.3399,45012.0
2021-04-05 15:50:00,117.89,118.1,117.81,118.03,89015.0,98.3065,98.4817,98.2398,98.4233,89015.0
2021-04-06 09:30:00,117.94,118.29,117.55,118.15,31446.0,98.3482,98.6401,98.023,98.5234,31446.0
2021-04-06 09:40:00,118.13,118.35,117.82,118.0,10234.0,98.5067,98.6901,98.2482,98.3983,10234.0
2021-04-06 09:50:00,117.95,118.3,117.55,118.24,21230.0,98.3566,98.6484,98.023,98.5984,21230.0
2021-04-06 10:00:00,118.28,118.91,118.24,118.66,30735.0,98.6318,99.1571,98.5984,98.9486,30735.0
2021-04-06 10:10:00,118.64,119.1,118.63,119.0,27196.0,98.932,99.3155,98.9236,99.2322,27196.0
2021-04-06 10:20:00,118.97,119.27,118.85,119.22,14479.0,99.2071,99.4573,99.1071,99.4156,14479.0
2021-04-06 10:30:00,119.23,119.56,119.23,119.48,28828.0,99.424,99.6991,99.424,99.6324,28828.0
2021-04-06 10:40:00,119.51,119.52,118.98,119.17,49802.0,99.6574,99.6658,99.2155,99.3739,49802.0
2021-04-06 10:50:00,119.19,119.57,119.11,119.33,26455.0,99.3906,99.7075,99.3239,99.5073,26455.0
2021-04-06 11:00:00,119.33,119.42,119.11,119.36,29897.0,99.5073,99.5824,99.3239,99.5324,29897.0
2021-04-06 11:10:00,119.37,119.62,119.29,119.4,32701.0,99.5407,99.7492,99.474,99.5657,32701.0
2021-04-06 11:20:00,119.34,119.35,118.95,119.05,28580.0,99.5157,99.524,99.1905,99.2739,28580.0
2021-04-06 11:30:00,119.03,119.13,118.87,119.06,35591.0,99.2572,99.3406,99.1238,99.2822,35591.0
2021-04-06 11:40:00,119.09,119.22,118.92,119.18,32126.0,99.3072,99.4156,99.1654,99.3823,32126.0
2021-04-06 11:50:00,119.18,119.69,119.11,119.52,181021.0,99.3823,99.8075,99.3239,99.6658,181021.0
2021-04-06 12:00:00,119.48,119.84,119.39,119.77,126948.0,99.6324,99.9326,99.5574,99.8743,126948.0
2021-04-06 12:10:00,119.77,120.28,119.77,120.13,167069.0,99.8743,100.2995,99.8743,100.1744,167069.0
2021-04-06 12:20:00,120.13,120.74,119.82,120.28,568015.0,100.1744,100.6831,99.9159,100.2995,568015.0
2021-04-06 12:30:00,120.28,120.31,120.03,120.25,56157.0,100.2995,100.3245,100.0911,100.2745,56157.0
2021-04-06 12:40:00,120.26,120.78,120.24,120.56,79168.0,100.2829,100.7165,100.2662,100.533,79168.0
2021-04-06 12:50:00,120.58,120.8,120.52,120.69,28640.0,100.5497,100.7332,100.4997,100.6414,28640.0
2021-04-06 13:00:00,120.72,120.79,120.47,120.79,33584.0,100.6664,100.7248,100.458,100.7248,33584.0
2021-04-06 13:10:00,120.78,120.91,120.69,120.75,27103.0,100.7165,100.8249,100.6414,100.6915,27103.0
2021-04-06 13:20:00,120.71,121.0,120.71,120.94,21315.0,100.6581,100.8999,100.6581,100.8499,21315.0
2021-04-06 13:30:00,120.94,121.17,120.85,121.14,48173.0,100.8499,101.0417,100.7748,101.0167,48173.0
2021-04-06 13:40:00,121.12,121.27,121.06,121.17,41123.0,101.0,101.1251,100.95,101.0417,41123.0
2021-04-06 13:50:00,121.15,121.68,121.15,121.48,73203.0,101.025,101.467,101.025,101.3002,73203.0
2021-04-06 14:00:00,121.55,121.7,121.42,121.45,69343.0,101.3586,101.4836,101.2502,101.2752,69343.0
2021-04-06 14:10:00,121.48,121.57,121.26,121.56,53860.0,101.3002,101.3752,101.1167,101.3669,53860.0
2021-04-06 14:20:00,121.57,121.6,121.37,121.57,49076.0,101.3752,101.4003,101.2085,101.3752,49076.0
2021-04-06 14:30:00,121.58,121.58,121.25,121.31,37863.0,101.3836,101.3836,101.1084,101.1584,37863.0
2021-04-06 14:40:00,121.32,121.55,121.31,121.5,32916.0,101.1668,101.3586,101.1584,101.3169,32916.0
2021-04-06 14:50:00,121.48,121.49,121.25,121.32,39832.0,101.3002,101.3085,101.1084,101.1668,39832.0
2021-04-06 15:00:00,121.34,121.37,120.65,120.67,41458.0,101.1834,101.2085,100.6081,100.6247,41458.0
2021-04-06 15:10:00,120.66,120.78,120.47,120.68,32036.0,100.6164,100.7165,100.458,100.6331,32036.0
2021-04-06 15:20:00,120.69,120.85,120.6,120.75,27353.0,100.6414,100.7748,100.5664,100.6915,27353.0
2021-04-06 15:30:00,120.77,120.98,120.31,120.33,121865.0,100.7081,100.8832,100.3245,100.3412,121865.0
2021-04-06 15:40:00,120.31,120.48,120.25,120.4,83666.0,100.3245,100.4663,100.2745,100.3996,83666.0
2021-04-06 15:50:00,120.38,120.77,120.22,120.76,202784.0,100.3829,100.7081,100.2495,100.6998,202784.0
2021-04-07 09:30:00,120.5,120.52,119.61,119.9,51258.0,100.483,100.4997,99.7408,99.9827,51258.0
2021-04-07 09:40:00,119.84,119.91,119.05,119.17,14805.0,99.9326,99.991,99.2739,99.3739,14805.0
2021-04-07 09:50:00,119.11,119.12,118.51,118.89,22178.0,99.3239,99.3322,98.8236,99.1404,22178.0
2021-04-07 10:00:00,118.84,119.41,118.8,119.41,32604.0,99.0987,99.5741,99.0654,99.5741,32604.0
2021-04-07 10:10:00,119.34,119.63,119.27,119.43,22168.0,99.5157,99.7575,99.4573,99.5907,22168.0
2021-04-07 10:20:00,119.43,119.77,119.41,119.77,33129.0,99.5907,99.8743,99.5741,99.8743,33129.0
2021-04-07 10:30:00,119.79,120.1,119.63,120.05,33775.0,99.8909,100.1494,99.7575,100.1077,33775.0
2021-04-07 10:40:00,120.07,120.24,119.95,119.95,33935.0,100.1244,100.2662,100.0243,100.0243,33935.0
2021-04-07 10:50:00,119.88,120.34,119.8,120.16,49193.0,99.966,100.3496,99.8993,100.1995,49193.0
2021-04-07 11:00:00,120.2,120.43,120.04,120.12,31805.0,100.2328,100.4246,100.0994,100.1661,31805.0
2021-04-07 11:10:00,120.12,120.3,119.68,119.68,21437.0,100.1661,100.3162,99.7992,99.7992,21437.0
2021-04-07 11:20:00,119.67,119.72,119.42,119.65,29996.0,99.7909,99.8326,99.5824,99.7742,29996.0
2021-04-07 11:30:00,119.61,119.84,119.52,119.7,31484.0,99.7408,99.9326,99.6658,99.8159,31484.0
2021-04-07 11:40:00,119.64,121.73,119.24,120.42,427442.0,99.7658,101.5087,99.4323,100.4163,427442.0
2021-04-07 11:50:00,120.43,120.64,119.32,119.73,115850.0,100.4246,100.5997,99.499,99.8409,115850.0
2021-04-07 12:00:00,119.84,120.09,119.43,119.87,48557.0,99.9326,100.1411,99.5907,99.9576,48557.0
2021-04-07 12:10:00,119.88,120.08,119.65,119.86,45772.0,99.966,100.1328,99.7742,99.9493,45772.0
2021-04-07 12:20:00,119.83,120.1,119.74,120.09,23452.0,99.9243,100.1494,99.8492,100.1411,23452.0
2021-04-07 12:30:00,120.11,120.31,120.0,120.31,19231.0,100.1578,100.3245,100.066,100.3245,19231.0
2021-04-07 12:40:00,120.33,120.34,120.05,120.28,14806.0,100.3412,100.3496,100.1077,100.2995,14806.0
2021-04-07 12:50:00,120.28,120.42,120.12,120.33,16637.0,100.2995,100.4163,100.1661,100.3412,16637.0
2021-04-07 13:00:00,120.34,120.38,120.2,120.22,8060.0,100.3496,100.3829,100.2328,100.2495,8060.0
2021-04-07 13:10:00,120.24,120.26,120.06,120.06,15457.0,100.2662,100.2829,100.1161,100.1161,15457.0
2021-04-07 13:20:00,120.11,120.14,120.0,120.07,22878.0,100.1578,100.1828,100.066,100.1244,22878.0
2021-04-07 13:30:00,120.04,120.18,120.0,120.03,21375.0,100.0994,100.2161,100.066,100.0911,21375.0
2021-04-07 13:40:00,120.03,120.11,119.99,119.99,28826.0,100.0911,100.1578,100.0577,100.0577,28826.0
2021-04-07 13:50:00,119.93,120.25,119.91,120.0,74044.0,100.0077,100.2745,99.991,100.066,74044.0
2021-04-07 14:00:00,119.99,120.33,119.99,120.16,12731.0,100.0577,100.3412,100.0577,100.1995,12731.0
2021-04-07 14:10:00,120.26,120.59,120.26,120.59,16114.0,100.2829,100.558,100.2829,100.558,16114.0
2021-04-07 14:20:00,120.57,121.0,120.51,121.0,22613.0,100.5414,100.8999,100.4913,100.8999,22613.0
2021-04-07 14:30:00,121.0,121.0,120.64,120.68,17194.0,100.8999,100.8999,100.5997,100.6331,17194.0
2021-04-07 14:40:00,120.67,120.83,120.64,120.69,15254.0,100.6247,100.7582,100.5997,100.6414,15254.0
2021-04-07 14:50:00,120.73,120.82,120.56,120.72,38411.0,100.6748,100.7498,100.533,100.6664,38411.0
2021-04-07 15:00:00,120.78,120.83,120.62,120.67,18527.0,100.7165,100.7582,100.5831,100.6247,18527.0
2021-04-07 15:10:00,120.64,120.78,120.57,120.76,21462.0,100.5997,100.7165,100.5414,100.6998,21462.0
2021-04-07 15:20:00,120.79,120.91,120.64,120.73,26266.0,100.7248,100.8249,100.5997,100.6748,26266.0
2021-04-07 15:30:00,120.73,120.8,120.59,120.73,33569.0,100.6748,100.7332,100.558,100.6748,33569.0
2021-04-07 15:40:00,120.74,120.84,120.64,120.77,41415.0,100.6831,100.7665,100.5997,100.7081,41415.0
2021-04-07 15:50:00,120.77,120.79,120.57,120.58,161034.0,100.7081,100.7248,100.5414,100.5497,161034.0
2021-04-08 09:30:00,120.91,120.99,120.0,120.14,51965.0,100.8249,100.8916,100.066,100.1828,51965.0
2021-04-08 09:40:00,120.21,120.34,119.87,119.89,12145.0,100.2412,100.3496,99.9576,99.9743,12145.0
2021-04-08 09:50:00,120.0,120.15,119.79,119.88,21328.0,100.066,100.1911,99.8909,99.966,21328.0
2021-04-08 10:00:00,119.91,120.02,119.71,119.82,41778.0,99.991,100.0827,99.8242,99.9159,41778.0
2021-04-08 10:10:00,119.83,119.94,119.52,119.58,27903.0,99.9243,100.016,99.6658,99.7158,27903.0
2021-04-08 10:20:00,119.51,119.7,119.37,119.43,41647.0,99.6574,99.8159,99.5407,99.5907,41647.0
2021-04-08 10:30:00,119.43,119.53,119.21,119.35,18609.0,99.5907,99.6741,99.4073,99.524,18609.0
2021-04-08 10:40:00,119.3,119.4,119.24,119.36,17637.0,99.4823,99.5657,99.4323,99.5324,17637.0
2021-04-08 10:50:00,119.39,119.42,119.11,119.16,24010.0,99.5574,99.5824,99.3239,99.3656,24010.0
2021-04-08 11:00:00,119.16,119.75,119.16,119.53,25989.0,99.3656,99.8576,99.3656,99.6741,25989.0
2021-04-08 11:10:00,119.5,119.83,119.41,119.68,24696.0,99.6491,99.9243,99.5741,99.7992,24696.0
2021-04-08 11:20:00,119.71,119.78,119.36,119.43,17759.0,99.8242,99.8826,99.5324,99.5907,17759.0
2021-04-08 11:30:00,119.45,119.58,119.41,119.52,11231.0,99.6074,99.7158,99.5741,99.6658,11231.0
2021-04-08 11:40:00,119.53,119.84,119.53,119.73,12143.0,99.6741,99.9326,99.6741,99.8409,12143.0
2021-04-08 11:50:00,119.73,119.91,119.67,119.77,10438.0,99.8409,99.991,99.7909,99.8743,10438.0
2021-04-08 12:00:00,119.83,119.83,119.63,119.66,5907.0,99.9243,99.9243,99.7575,99.7825,5907.0
2021-04-08 12:10:00,119.67,119.96,119.61,119.87,11616.0,99.7909,100.0327,99.7408,99.9576,11616.0
2021-04-08 12:20:00,119.85,119.93,119.64,119.85,30789.0,99.941,100.0077,99.7658,99.941,30789.0
2021-04-08 12:30:00,119.84,119.97,119.77,119.84,15080.0,99.9326,100.041,99.8743,99.9326,15080.0
2021-04-08 12:40:00,119.89,119.92,119.73,119.92,12313.0,99.9743,99.9993,99.8409,99.9993,12313.0
2021-04-08 12:50:00,119.92,120.03,119.87,119.94,11256.0,99.9993,100.0911,99.9576,100.016,11256.0
2021-04-08 13:00:00,119.93,120.04,119.86,119.96,9278.0,100.0077,100.0994,99.9493,100.0327,9278.0
2021-04-08 13:10:00,119.94,119.99,119.82,119.97,14627.0,100.016,100.0577,99.9159,100.041,14627.0
2021-04-08 13:20:00,119.96,119.98,119.75,119.84,11387.0,100.0327,100.0494,99.8576,99.9326,11387.0
2021-04-08 13:30:00,119.84,119.94,119.76,119.86,11876.0,99.9326,100.016,99.8659,99.9493,11876.0
2021-04-08 13:40:00,119.88,119.95,119.79,119.82,10020.0,99.966,100.0243,99.8909,99.9159,10020.0
2021-04-08 13:50:00,119.84,119.99,119.81,119.85,13340.0,99.9326,100.0577,99.9076,99.941,13340.0
2021-04-08 14:00:00,119.86,119.9,119.69,119.86,28751.0,99.9493,99.9827,99.8075,99.9493,28751.0
2021-04-08 14:10:00,119.87,120.26,119.84,120.06,51749.0,99.9576,100.2829,99.9326,100.1161,51749.0
2021-04-08 14:20:00,120.03,120.14,119.98,120.12,14779.0,100.0911,100.1828,100.0494,100.1661,14779.0
2021-04-08 14:30:00,120.11,120.15,120.03,120.11,12038.0,100.1578,100.1911,100.0911,100.1578,12038.0
2021-04-08 14:40:00,120.12,120.21,120.02,120.02,12308.0,100.1661,100.2412,100.0827,100.0827,12308.0
2021-04-08 14:50:00,120.02,120.12,119.91,120.09,16834.0,100.0827,100.1661,99.991,100.1411,16834.0
2021-04-08 15:00:00,120.07,120.07,119.87,119.93,13616.0,100.1244,100.1244,99.9576,100.0077,13616.0
2021-04-08 15:10:00,119.94,119.98,119.82,119.94,12654.0,100.016,100.0494,99.9159,100.016,12654.0
2021-04-08 15:20:00,119.96,120.04,119.88,119.88,18149.0,100.0327,100.0994,99.966,99.966,18149.0
2021-04-08 15:30:00,119.91,120.18,119.86,119.88,39529.0,99.991,100.2161,99.9493,99.966,39529.0
2021-04-08 15:40:00,119.89,120.05,119.78,119.93,84367.0,99.9743,100.1077,99.8826,100.0077,84367.0
2021-04-08 15:50:00,119.93,119.98,119.57,119.66,211407.0,100.0077,100.0494,99.7075,99.7825,211407.0
2021-04-09 09:30:00,120.06,120.76,119.63,120.48,41856.0,100.1161,100.6998,99.7575,100.4663,41856.0
2021-04-09 09:40:00,120.47,121.13,120.47,120.91,49487.0,100.458,101.0083,100.458,100.8249,49487.0
2021-04-09 09:50:00,120.88,121.57,120.88,121.26,51448.0,100.7999,101.3752,100.7999,101.1167,51448.0
2021-04-09 10:00:00,121.27,121.48,121.21,121.26,29697.0,101.1251,101.3002,101.075,101.1167,29697.0
2021-04-09 10:10:00,121.27,121.31,121.16,121.27,21392.0,101.1251,101.1584,101.0333,101.1251,21392.0
2021-04-09 10:20:00,121.28,122.83,121.22,122.63,193309.0,101.1334,102.4259,101.0834,102.2592,193309.0
2021-04-09 10:30:00,122.64,122.75,121.6,121.6,76775.0,102.2675,102.3592,101.4003,101.4003,76775.0
2021-04-09 10:40:00,121.6,121.6,121.03,121.54,78505.0,101.4003,101.4003,100.9249,101.3502,78505.0
2021-04-09 10:50:00,121.53,121.66,121.42,121.51,19057.0,101.3419,101.4503,101.2502,101.3252,19057.0
2021-04-09 11:00:00,121.48,121.85,121.36,121.85,24111.0,101.3002,101.6087,101.2001,101.6087,24111.0
2021-04-09 11:10:00,121.85,122.11,121.82,121.99,27404.0,101.6087,101.8255,101.5837,101.7255,27404.0
2021-04-09 11:20:00,122.02,122.21,121.95,122.01,35520.0,101.7505,101.9089,101.6921,101.7421,35520.0
2021-04-09 11:30:00,122.05,122.06,121.56,121.68,12470.0,101.7755,101.7838,101.3669,101.467,12470.0
2021-04-09 11:40:00,121.65,121.94,121.61,121.93,11705.0,101.442,101.6838,101.4086,101.6754,11705.0
2021-04-09 11:50:00,121.94,122.07,121.86,122.03,21343.0,101.6838,101.7922,101.6171,101.7588,21343.0
2021-04-09 12:00:00,122.02,122.07,121.6,121.6,12124.0,101.7505,101.7922,101.4003,101.4003,12124.0
2021-04-09 12:10:00,121.63,121.82,121.6,121.77,11878.0,101.4253,101.5837,101.4003,101.542,11878.0
2021-04-09 12:20:00,121.74,121.96,121.72,121.72,17999.0,101.517,101.7005,101.5003,101.5003,17999.0
2021-04-09 12:30:00,121.72,122.03,121.64,121.97,11851.0,101.5003,101.7588,101.4336,101.7088,11851.0
2021-04-09 12:40:00,121.94,121.95,121.75,121.87,15690.0,101.6838,101.6921,101.5253,101.6254,15690.0
2021-04-09 12:50:00,121.95,122.16,121.94,122.16,8887.0,101.6921,101.8672,101.6838,101.8672,8887.0
2021-04-09 13:00:00,122.16,122.45,122.14,122.4,26933.0,101.8672,102.1091,101.8506,102.0674,26933.0
2021-04-09 13:10:00,122.41,122.57,122.39,122.54,22242.0,102.0757,102.2091,102.059,102.1841,22242.0
2021-04-09 13:20:00,122.53,122.57,122.39,122.53,16683.0,102.1758,102.2091,102.059,102.1758,16683.0
2021-04-09 13:30:00,122.51,122.61,122.46,122.55,8095.0,102.1591,102.2425,102.1174,102.1924,8095.0
2021-04-09 13:40:00,122.55,122.82,122.5,122.73,25562.0,102.1924,102.4176,102.1508,102.3425,25562.0
2021-04-09 13:50:00,122.72,122.77,122.55,122.69,20045.0,102.3342,102.3759,102.1924,102.3092,20045.0
2021-04-09 14:00:00,122.67,122.75,122.29,122.4,21457.0,102.2925,102.3592,101.9756,102.0674,21457.0
2021-04-09 14:10:00,122.4,122.58,122.37,122.43,16003.0,102.0674,102.2175,102.0423,102.0924,16003.0
2021-04-09 14:20:00,122.42,122.47,122.33,122.42,15862.0,102.084,102.1257,102.009,102.084,15862.0
2021-04-09 14:30:00,122.39,122.39,122.15,122.22,11378.0,102.059,102.059,101.8589,101.9173,11378.0
2021-04-09 14:40:00,122.23,122.36,122.18,122.27,14078.0,101.9256,102.034,101.8839,101.959,14078.0
2021-04-09 14:50:00,122.26,122.31,121.93,121.97,21285.0,101.9506,101.9923,101.6754,101.7088,21285.0
2021-04-09 15:00:00,121.95,121.98,121.76,121.78,21211.0,101.6921,101.7171,101.5337,101.5504,21211.0
2021-04-09 15:10:00,121.78,121.97,121.77,121.93,19515.0,101.5504,101.7088,101.542,101.6754,19515.0
2021-04-09 15:20:00,121.96,122.06,121.91,122.06,22708.0,101.7005,101.7838,101.6588,101.7838,22708.0
2021-04-09 15:30:00,122.09,122.23,122.0,122.06,48287.0,101.8089,101.9256,101.7338,101.7838,48287.0
2021-04-09 15:40:00,122.06,122.22,122.02,122.17,38059.0,101.7838,101.9173,101.7505,101.8756,38059.0
2021-04-09 15:50:00,122.18,122.49,122.18,122.48,120411.0,101.8839,102.1424,101.8839,102.1341,120411.0
2021-04-12 09:30:00,122.3,123.87,122.3,123.86,171093.0,101.984,103.2932,101.984,103.2848,171093.0
2021-04-12 09:40:00,123.83,123.83,122.82,122.82,74579.0,103.2598,103.2598,102.4176,102.4176,74579.0
2021-04-12 09:50:00,122.81,122.81,121.58,121.58,171192.0,102.4093,102.4093,101.3836,101.3836,171192.0
2021-04-12 10:00:00,121.62,122.37,121.53,122.24,70194.0,101.4169,102.0423,101.3419,101.9339,70194.0
2021-04-12 10:10:00,122.21,122.21,121.42,121.61,34598.0,101.9089,101.9089,101.2502,101.4086,34598.0
2021-04-12 10:20:00,121.6,121.83,121.53,121.6,31775.0,101.4003,101.5921,101.3419,101.4003,31775.0
2021-04-12 10:30:00,121.6,121.81,121.54,121.75,40060.0,101.4003,101.5754,101.3502,101.5253,40060.0
2021-04-12 10:40:00,121.77,122.2,121.71,122.12,21616.0,101.542,101.9006,101.492,101.8339,21616.0
2021-04-12 10:50:00,122.09,122.22,122.05,122.08,23383.0,101.8089,101.9173,101.7755,101.8005,23383.0
2021-04-12 11:00:00,122.09,122.09,121.74,122.0,21982.0,101.8089,101.8089,101.517,101.7338,21982.0
2021-04-12 11:10:00,121.98,122.15,121.95,122.11,20201.0,101.7171,101.8589,101.6921,101.8255,20201.0
2021-04-12 11:20:00,122.1,122.19,122.03,122.11,22984.0,101.8172,101.8922,101.7588,101.8255,22984.0
2021-04-12 11:30:00,122.1,122.15,121.73,121.9,25571.0,101.8172,101.8589,101.5087,101.6504,25571.0
2021-04-12 11:40:00,121.93,122.14,121.76,122.12,25932.0,101.6754,101.8506,101.5337,101.8339,25932.0
2021-04-12 11:50:00,122.09,122.21,122.04,122.04,14581.0,101.8089,101.9089,101.7672,101.7672,14581.0
2021-04-12 12:00:00,122.02,122.02,121.5,121.57,27781.0,101.7505,101.7505,101.3169,101.3752,27781.0
2021-04-12 12:10:00,121.48,121.79,121.46,121.7,15656.0,101.3002,101.5587,101.2835,101.4836,15656.0
2021-04-12 12:20:00,121.68,121.87,121.61,121.7,11003.0,101.467,101.6254,101.4086,101.4836,11003.0
2021-04-12 12:30:00,121.69,121.76,121.61,121.73,10971.0,101.4753,101.5337,101.4086,101.5087,10971.0
2021-04-12 12:40:00,121.76,121.93,121.76,121.84,12896.0,101.5337,101.6754,101.5337,101.6004,12896.0
2021-04-12 12:50:00,121.82,121.95,121.79,121.86,16552.0,101.5837,101.6921,101.5587,101.6171,16552.0
2021-04-12 13:00:00,121.87,121.98,121.83,121.87,14219.0,101.6254,101.7171,101.5921,101.6254,14219.0
2021-04-12 13:10:00,121.87,121.92,121.8,121.91,15358.0,101.6254,101.6671,101.567,101.6588,15358.0
2021-04-12 13:20:00,121.92,121.96,121.8,121.82,18299.0,101.6671,101.7005,101.567,101.5837,18299.0
2021-04-12 13:30:00,121.81,122.04,121.78,122.0,34173.0,101.5754,101.7672,101.5504,101.7338,34173.0
2021-04-12 13:40:00,122.0,122.36,121.92,122.34,24089.0,101.7338,102.034,101.6671,102.0173,24089.0
2021-04-12 13:50:00,122.34,122.34,121.81,121.89,32628.0,102.0173,102.0173,101.5754,101.6421,32628.0
2021-04-12 14:00:00,121.91,122.14,121.89,121.93,19751.0,101.6588,101.8506,101.6421,101.6754,19751.0
2021-04-12 14:10:00,121.93,121.96,121.79,121.85,33301.0,101.6754,101.7005,101.5587,101.6087,33301.0
2021-04-12 14:20:00,121.86,121.92,121.72,121.89,16945.0,101.6171,101.6671,101.5003,101.6421,16945.0
2021-04-12 14:30:00,121.9,121.97,121.32,121.32,28449.0,101.6504,101.7088,101.1668,101.1668,28449.0
2021-04-12 14:40:00,121.36,121.4,121.2,121.36,16048.0,101.2001,101.2335,101.0667,101.2001,16048.0
2021-04-12 14:50:00,121.33,121.48,121.23,121.39,18406.0,101.1751,101.3002,101.0917,101.2251,18406.0
2021-04-12 15:00:00,121.38,121.4,121.22,121.31,28910.0,101.2168,101.2335,101.0834,101.1584,28910.0
2021-04-12 15:10:00,121.29,121.64,121.22,121.55,48223.0,101.1418,101.4336,101.0834,101.3586,48223.0
2021-04-12 15:20:00,121.55,121.95,121.55,121.91,34591.0,101.3586,101.6921,101.3586,101.6588,34591.0
2021-04-12 15:30:00,121.91,121.97,121.84,121.91,68888.0,101.6588,101.7088,101.6004,101.6588,68888.0
2021-04-12 15:40:00,121.9,122.07,121.65,121.65,67427.0,101.6504,101.7922,101.442,101.442,67427.0
2021-04-12 15:50:00,121.69,121.81,121.47,121.54,200273.0,101.4753,101.5754,101.2919,101.3502,200273.0
2021-04-13 09:30:00,121.87,121.87,120.11,120.22,154401.0,101.6254,101.6254,100.1578,100.2495,154401.0
2021-04-13 09:40:00,120.23,120.83,120.01,120.09,34735.0,100.2578,100.7582,100.0744,100.1411,34735.0
2021-04-13 09:50:00,120.11,120.4,119.32,119.4,44785.0,100.1578,100.3996,99.499,99.5657,44785.0
2021-04-13 10:00:00,119.4,120.0,119.4,119.84,60029.0,99.5657,100.066,99.5657,99.9326,60029.0
2021-04-13 10:10:00,119.84,120.03,119.25,120.03,21299.0,99.9326,100.0911,99.4406,100.0911,21299.0
2021-04-13 10:20:00,120.0,120.29,119.93,120.12,53889.0,100.066,100.3079,100.0077,100.1661,53889.0
2021-04-13 10:30:00,120.04,120.3,119.98,120.14,29810.0,100.0994,100.3162,100.0494,100.1828,29810.0
2021-04-13 10:40:00,120.13,120.6,119.99,120.22,25946.0,100.1744,100.5664,100.0577,100.2495,25946.0
2021-04-13 10:50:00,120.2,120.24,120.0,120.06,22314.0,100.2328,100.2662,100.066,100.1161,22314.0
2021-04-13 11:00:00,120.13,120.13,119.56,119.64,21378.0,100.1744,100.1744,99.6991,99.7658,21378.0
2021-04-13 11:10:00,119.65,119.76,119.5,119.71,27976.0,99.7742,99.8659,99.6491,99.8242,27976.0
2021-04-13 11:20:00,119.69,119.75,119.36,119.46,25980.0,99.8075,99.8576,99.5324,99.6157,25980.0
2021-04-13 11:30:00,119.47,119.76,119.43,119.44,18556.0,99.6241,99.8659,99.5907,99.5991,18556.0
2021-04-13 11:40:00,119.42,119.67,119.39,119.62,13670.0,99.5824,99.7909,99.5574,99.7492,13670.0
2021-04-13 11:50:00,119.62,119.81,119.6,119.69,10871.0,99.7492,99.9076,99.7325,99.8075,10871.0
2021-04-13 12:00:00,119.73,119.74,119.63,119.69,14569.0,99.8409,99.8492,99.7575,99.8075,14569.0
2021-04-13 12:10:00,119.68,119.77,119.57,119.75,43857.0,99.7992,99.8743,99.7075,99.8576,43857.0
2021-04-13 12:20:00,119.74,119.77,119.51,119.51,12504.0,99.8492,99.8743,99.6574,99.6574,12504.0
2021-04-13 12:30:00,119.53,119.54,119.39,119.54,11599.0,99.6741,99.6825,99.5574,99.6825,11599.0
2021-04-13 12:40:00,119.51,119.55,119.42,119.5,11536.0,99.6574,99.6908,99.5824,99.6491,11536.0
2021-04-13 12:50:00,119.52,119.64,119.47,119.47,10551.0,99.6658,99.7658,99.6241,99.6241,10551.0
2021-04-13 13:00:00,119.46,119.63,119.4,119.63,13057.0,99.6157,99.7575,99.5657,99.7575,13057.0
2021-04-13 13:10:00,119.67,119.71,119.57,119.7,10541.0,99.7909,99.8242,99.7075,99.8159,10541.0
2021-04-13 13:20:00,119.72,119.79,119.64,119.75,20637.0,99.8326,99.8909,99.7658,99.8576,20637.0
2021-04-13 13:30:00,119.73,119.82,119.7,119.75,15867.0,99.8409,99.9159,99.8159,99.8576,15867.0
2021-04-13 13:40:00,119.79,119.82,119.75,119.77,12160.0,99.8909,99.9159,99.8576,99.8743,12160.0
2021-04-13 13:50:00,119.75,120.18,119.75,120.14,59168.0,99.8576,100.2161,99.8576,100.1828,59168.0
2021-04-13 14:00:00,120.14,120.23,120.05,120.07,15813.0,100.1828,100.2578,100.1077,100.1244,15813.0
2021-04-13 14:10:00,120.1,120.1,119.95,119.98,21586.0,100.1494,100.1494,100.0243,100.0494,21586.0
2021-04-13 14:20:00,119.98,120.25,119.98,120.25,14948.0,100.0494,100.2745,100.0494,100.2745,14948.0
2021-04-13 14:30:00,120.26,120.38,120.2,120.21,14170.0,100.2829,100.3829,100.2328,100.2412,14170.0
2021-04-13 14:40:00,120.26,120.44,120.22,120.37,19232.0,100.2829,100.433,100.2495,100.3746,19232.0
2021-04-13 14:50:00,120.39,120.5,120.25,120.26,23237.0,100.3913,100.483,100.2745,100.2829,23237.0
2021-04-13 15:00:00,120.26,120.66,120.26,120.64,29162.0,100.2829,100.6164,100.2829,100.5997,29162.0
2021-04-13 15:10:00,120.66,120.89,120.53,120.86,31584.0,100.6164,100.8082,100.508,100.7832,31584.0
2021-04-13 15:20:00,120.87,120.93,120.77,120.77,19618.0,100.7915,100.8416,100.7081,100.7081,19618.0
2021-04-13 15:30:00,120.81,120.87,120.71,120.76,28217.0,100.7415,100.7915,100.6581,100.6998,28217.0
2021-04-13 15:40:00,120.8,121.02,120.75,120.84,73309.0,100.7332,100.9166,100.6915,100.7665,73309.0
2021-04-13 15:50:00,120.85,120.89,120.62,120.82,132767.0,100.7748,100.8082,100.5831,100.7498,132767.0
2021-04-14 09:30:00,120.55,120.55,119.59,120.36,41973.0,100.5247,100.5247,99.7242,100.3662,41973.0
2021-04-14 09:40:00,120.53,120.65,120.28,120.29,10304.0,100.508,100.6081,100.2995,100.3079,10304.0
2021-04-14 09:50:00,120.28,120.67,120.22,120.31,10526.0,100.2995,100.6247,100.2495,100.3245,10526.0
2021-04-14 10:00:00,120.28,120.53,120.24,120.3,5700.0,100.2995,100.508,100.2662,100.3162,5700.0
2021-04-14 10:10:00,120.25,120.25,119.73,119.77,40365.0,100.2745,100.2745,99.8409,99.8743,40365.0
2021-04-14 10:20:00,119.78,119.79,119.43,119.51,21599.0,99.8826,99.8909,99.5907,99.6574,21599.0
2021-04-14 10:30:00,119.53,119.64,119.42,119.59,6384.0,99.6741,99.7658,99.5824,99.7242,6384.0
2021-04-14 10:40:00,119.61,119.99,119.61,119.73,18106.0,99.7408,100.0577,99.7408,99.8409,18106.0
2021-04-14 10:50:00,119.68,119.78,119.58,119.72,19934.0,99.7992,99.8826,99.7158,99.8326,19934.0
2021-04-14 11:00:00,119.72,120.22,119.58,120.19,19702.0,99.8326,100.2495,99.7158,100.2245,19702.0
2021-04-14 11:10:00,120.13,120.36,119.96,120.13,13359.0,100.1744,100.3662,100.0327,100.1744,13359.0
2021-04-14 11:20:00,120.08,120.64,119.98,120.64,10939.0,100.1328,100.5997,100.0494,100.5997,10939.0
2021-04-14 11:30:00,120.6,120.65,120.3,120.48,52466.0,100.5664,100.6081,100.3162,100.4663,52466.0
2021-04-14 11:40:00,120.48,120.6,120.42,120.49,13273.0,100.4663,100.5664,100.4163,100.4746,13273.0
2021-04-14 11:50:00,120.53,120.64,120.46,120.62,11477.0,100.508,100.5997,100.4496,100.5831,11477.0
2021-04-14 12:00:00,120.6,120.97,120.6,120.96,21498.0,100.5664,100.8749,100.5664,100.8666,21498.0
2021-04-14 12:10:00,120.99,121.05,120.73,120.93,11048.0,100.8916,100.9416,100.6748,100.8416,11048.0
2021-04-14 12:20:00,120.98,121.34,120.92,121.15,23122.0,100.8832,101.1834,100.8332,101.025,23122.0
2021-04-14 12:30:00,121.14,121.19,121.07,121.15,7070.0,101.0167,101.0584,100.9583,101.025,7070.0
2021-04-14 12:40:00,121.14,121.27,121.13,121.24,13979.0,101.0167,101.1251,101.0083,101.1001,13979.0
2021-04-14 12:50:00,121.25,121.25,120.81,120.91,42299.0,101.1084,101.1084,100.7415,100.8249,42299.0
2021-04-14 13:00:00,120.88,120.92,120.68,120.92,8847.0,100.7999,100.8332,100.6331,100.8332,8847.0
2021-04-14 13:10:00,120.89,121.09,120.84,121.0,10946.0,100.8082,100.975,100.7665,100.8999,10946.0
2021-04-14 13:20:00,121.03,121.17,121.02,121.06,8024.0,100.9249,101.0417,100.9166,100.95,8024.0
2021-04-14 13:30:00,121.02,121.13,120.91,121.08,14454.0,100.9166,101.0083,100.8249,100.9666,14454.0
2021-04-14 13:40:00,121.08,121.32,121.05,121.29,11373.0,100.9666,101.1668,100.9416,101.1418,11373.0
2021-04-14 13:50:00,121.28,121.31,120.77,120.8,12678.0,101.1334,101.1584,100.7081,100.7332,12678.0
2021-04-14 14:00:00,120.89,121.06,120.62,120.62,17793.0,100.8082,100.95,100.5831,100.5831,17793.0
2021-04-14 14:10:00,120.62,120.85,120.62,120.74,9459.0,100.5831,100.7748,100.5831,100.6831,9459.0
2021-04-14 14:20:00,120.72,120.93,120.72,120.75,7200.0,100.6664,100.8416,100.6664,100.6915,7200.0
2021-04-14 14:30:00,120.75,120.75,120.5,120.65,15934.0,100.6915,100.6915,100.483,100.6081,15934.0
2021-04-14 14:40:00,120.68,120.95,120.68,120.8,10209.0,100.6331,100.8582,100.6331,100.7332,10209.0
2021-04-14 14:50:00,120.79,120.83,120.67,120.71,20340.0,100.7248,100.7582,100.6247,100.6581,20340.0
2021-04-14 15:00:00,120.71,120.73,120.52,120.68,24905.0,100.6581,100.6748,100.4997,100.6331,24905.0
2021-04-14 15:10:00,120.72,120.93,120.63,120.91,27025.0,100.6664,100.8416,100.5914,100.8249,27025.0
2021-04-14 15:20:00,120.88,121.01,120.6,120.84,41333.0,100.7999,100.9083,100.5664,100.7665,41333.0
2021-04-14 15:30:00,120.83,120.88,120.69,120.83,44474.0,100.7582,100.7999,100.6414,100.7582,44474.0
2021-04-14 15:40:00,120.81,120.86,120.3,120.33,80204.0,100.7415,100.7832,100.3162,100.3412,80204.0
2021-04-14 15:50:00,120.31,120.48,120.07,120.18,164012.0,100.3245,100.4663,100.1244,100.2161,164012.0
2021-04-15 09:30:00,120.91,121.42,119.95,120.2,51620.0,100.8249,101.2502,100.0243,100.2328,51620.0
2021-04-15 09:40:00,120.16,120.38,119.92,120.15,57667.0,100.1995,100.3829,99.9993,100.1911,57667.0
2021-04-15 09:50:00,120.21,120.27,120.04,120.11,11008.0,100.2412,100.2912,100.0994,100.1578,11008.0
2021-04-15 10:00:00,120.13,120.18,119.71,119.9,43175.0,100.1744,100.2161,99.8242,99.9827,43175.0
2021-04-15 10:10:00,119.9,120.1,119.77,120.03,42814.0,99.9827,100.1494,99.8743,100.0911,42814.0
2021-04-15 10:20:00,120.11,120.4,119.98,120.04,25427.0,100.1578,100.3996,100.0494,100.0994,25427.0
2021-04-15 10:30:00,120.14,120.66,120.13,120.6,11274.0,100.1828,100.6164,100.1744,100.5664,11274.0
2021-04-15 10:40:00,120.61,120.68,120.5,120.51,11217.0,100.5747,100.6331,100.483,100.4913,11217.0
2021-04-15 10:50:00,120.45,120.46,120.2,120.2,11692.0,100.4413,100.4496,100.2328,100.2328,11692.0
2021-04-15 11:00:00,120.25,120.6,120.25,120.43,17955.0,100.2745,100.5664,100.2745,100.4246,17955.0
2021-04-15 11:10:00,120.4,120.4,120.13,120.25,20227.0,100.3996,100.3996,100.1744,100.2745,20227.0
2021-04-15 11:20:00,120.24,120.26,119.98,120.02,12121.0,100.2662,100.2829,100.0494,100.0827,12121.0
2021-04-15 11:30:00,119.98,120.3,119.82,120.25,17617.0,100.0494,100.3162,99.9159,100.2745,17617.0
2021-04-15 11:40:00,120.23,120.3,120.13,120.23,16277.0,100.2578,100.3162,100.1744,100.2578,16277.0
2021-04-15 11:50:00,120.26,120.26,120.13,120.17,7606.0,100.2829,100.2829,100.1744,100.2078,7606.0
2021-04-15 12:00:00,120.18,120.2,120.02,120.18,10777.0,100.2161,100.2328,100.0827,100.2161,10777.0
2021-04-15 12:10:00,120.15,120.27,120.13,120.17,10173.0,100.1911,100.2912,100.1744,100.2078,10173.0
2021-04-15 12:20:00,120.13,120.18,120.06,120.11,4285.0,100.1744,100.2161,100.1161,100.1578,4285.0
2021-04-15 12:30:00,120.11,120.11,119.87,119.87,8213.0,100.1578,100.1578,99.9576,99.9576,8213.0
2021-04-15 12:40:00,119.84,119.92,119.71,119.77,17640.0,99.9326,99.9993,99.8242,99.8743,17640.0
2021-04-15 12:50:00,119.79,119.81,119.68,119.73,9314.0,99.8909,99.9076,99.7992,99.8409,9314.0
2021-04-15 13:00:00,119.73,119.73,119.42,119.47,18642.0,99.8409,99.8409,99.5824,99.6241,18642.0
2021-04-15 13:10:00,119.44,119.49,119.34,119.44,15469.0,99.5991,99.6408,99.5157,99.5991,15469.0
2021-04-15 13:20:00,119.46,119.47,119.35,119.38,14624.0,99.6157,99.6241,99.524,99.549,14624.0
2021-04-15 13:30:00,119.36,119.44,119.26,119.43,14908.0,99.5324,99.5991,99.449,99.5907,14908.0
2021-04-15 13:40:00,119.44,119.63,119.43,119.51,9551.0,99.5991,99.7575,99.5907,99.6574,9551.0
2021-04-15 13:50:00,119.49,119.53,119.39,119.51,9141.0,99.6408,99.6741,99.5574,99.6574,9141.0
2021-04-15 14:00:00,119.55,119.79,119.55,119.61,11782.0,99.6908,99.8909,99.6908,99.7408,11782.0
2021-04-15 14:10:00,119.61,119.67,119.52,119.64,10499.0,99.7408,99.7909,99.6658,99.7658,10499.0
2021-04-15 14:20:00,119.65,119.77,119.6,119.7,9788.0,99.7742,99.8743,99.7325,99.8159,9788.0
2021-04-15 14:30:00,119.72,119.84,119.69,119.79,20919.0,99.8326,99.9326,99.8075,99.8909,20919.0
2021-04-15 14:40:00,119.8,119.91,119.75,119.89,17146.0,99.8993,99.991,99.8576,99.9743,17146.0
2021-04-15 14:50:00,119.89,120.01,119.84,119.84,14925.0,99.9743,100.0744,99.9326,99.9326,14925.0
2021-04-15 15:00:00,119.83,119.94,119.77,119.9,14154.0,99.9243,100.016,99.8743,99.9827,14154.0
2021-04-15 15:10:00,119.88,119.9,119.47,119.54,30286.0,99.966,99.9827,99.6241,99.6825,30286.0
2021-04-15 15:20:00,119.55,119.58,119.24,119.27,21686.0,99.6908,99.7158,99.4323,99.4573,21686.0
2021-04-15 15:30:00,119.32,119.35,119.24,119.3,43322.0,99.499,99.524,99.4323,99.4823,43322.0
2021-04-15 15:40:00,119.32,119.39,119.25,119.37,62815.0,99.499,99.5574,99.4406,99.5407,62815.0
2021-04-15 15:50:00,119.36,119.39,119.04,119.35,131722.0,99.5324,99.5574,99.2655,99.524,131722.0
2021-04-16 09:30:00,119.93,119.95,117.99,119.33,150534.0,100.0077,100.0243,98.3899,99.5073,150534.0
2021-04-16 09:40:00,119.22,119.43,118.68,119.14,33089.0,99.4156,99.5907,98.9653,99.3489,33089.0
2021-04-16 09:50:00,119.16,119.25,118.56,118.57,33693.0,99.3656,99.4406,98.8653,98.8736,33693.0
2021-04-16 10:00:00,118.59,118.91,118.27,118.89,73886.0,98.8903,99.1571,98.6234,99.1404,73886.0
2021-04-16 10:10:00,118.84,119.47,118.74,119.39,25952.0,99.0987,99.6241,99.0154,99.5574,25952.0
2021-04-16 10:20:00,119.35,119.66,119.35,119.62,20002.0,99.524,99.7825,99.524,99.7492,20002.0
2021-04-16 10:30:00,119.63,119.97,119.63,119.92,23727.0,99.7575,100.041,99.7575,99.9993,23727.0
2021-04-16 10:40:00,119.94,120.13,119.89,120.01,32823.0,100.016,100.1744,99.9743,100.0744,32823.0
2021-04-16 10:50:00,119.99,120.0,119.76,119.78,16726.0,100.0577,100.066,99.8659,99.8826,16726.0
2021-04-16 11:00:00,119.79,120.0,119.73,119.98,15002.0,99.8909,100.066,99.8409,100.0494,15002.0
2021-04-16 11:10:00,119.98,119.98,119.73,119.8,11467.0,100.0494,100.0494,99.8409,99.8993,11467.0
2021-04-16 11:20:00,119.79,119.86,119.59,119.7,10521.0,99.8909,99.9493,99.7242,99.8159,10521.0
2021-04-16 11:30:00,119.7,119.77,119.58,119.72,19792.0,99.8159,99.8743,99.7158,99.8326,19792.0
2021-04-16 11:40:00,119.71,119.84,119.62,119.78,15269.0,99.8242,99.9326,99.7492,99.8826,15269.0
2021-04-16 11:50:00,119.78,119.83,119.42,119.49,24456.0,99.8826,99.9243,99.5824,99.6408,24456.0
2021-04-16 12:00:00,119.51,119.7,119.46,119.63,20763.0,99.6574,99.8159,99.6157,99.7575,20763.0
2021-04-16 12:10:00,119.64,119.68,119.48,119.63,17157.0,99.7658,99.7992,99.6324,99.7575,17157.0
2021-04-16 12:20:00,119.66,119.66,119.4,119.58,21093.0,99.7825,99.7825,99.5657,99.7158,21093.0
2021-04-16 12:30:00,119.57,119.57,119.41,119.5,10651.0,99.7075,99.7075,99.5741,99.6491,10651.0
2021-04-16 12:40:00,119.48,119.65,119.47,119.65,28949.0,99.6324,99.7742,99.6241,99.7742,28949.0
2021-04-16 12:50:00,119.65,119.77,119.6,119.75,15795.0,99.7742,99.8743,99.7325,99.8576,15795.0
2021-04-16 13:00:00,119.76,119.78,119.55,119.66,10340.0,99.8659,99.8826,99.6908,99.7825,10340.0
2021-04-16 13:10:00,119.68,119.71,119.62,119.68,9392.0,99.7992,99.8242,99.7492,99.7992,9392.0
2021-04-16 13:20:00,119.67,119.8,119.57,119.63,20797.0,99.7909,99.8993,99.7075,99.7575,20797.0
2021-04-16 13:30:00,119.62,119.64,119.51,119.55,19819.0,99.7492,99.7658,99.6574,99.6908,19819.0
2021-04-16 13:40:00,119.52,119.55,119.38,119.43,17190.0,99.6658,99.6908,99.549,99.5907,17190.0
2021-04-16 13:50:00,119.43,119.47,119.36,119.36,15489.0,99.5907,99.6241,99.5324,99.5324,15489.0
2021-04-16 14:00:00,119.38,119.57,119.26,119.53,23484.0,99.549,99.7075,99.449,99.6741,23484.0
2021-04-16 14:10:00,119.55,119.6,119.46,119.54,23987.0,99.6908,99.7325,99.6157,99.6825,23987.0
2021-04-16 14:20:00,119.55,119.59,119.5,119.56,28630.0,99.6908,99.7242,99.6491,99.6991,28630.0
2021-04-16 14:30:00,119.54,119.63,119.47,119.52,18257.0,99.6825,99.7575,99.6241,99.6658,18257.0
2021-04-16 14:40:00,119.52,119.66,119.35,119.44,17264.0,99.6658,99.7825,99.524,99.5991,17264.0
2021-04-16 14:50:00,119.46,119.66,119.44,119.56,13768.0,99.6157,99.7825,99.5991,99.6991,13768.0
2021-04-16 15:00:00,119.59,119.73,119.47,119.5,38039.0,99.7242,99.8409,99.6241,99.6491,38039.0
2021-04-16 15:10:00,119.5,119.51,119.36,119.42,25288.0,99.6491,99.6574,99.5324,99.5824,25288.0
2021-04-16 15:20:00,119.42,119.52,119.36,119.49,26134.0,99.5824,99.6658,99.5324,99.6408,26134.0
2021-04-16 15:30:00,119.5,119.94,119.43,119.93,43762.0,99.6491,100.016,99.5907,100.0077,43762.0
2021-04-16 15:40:00,119.96,119.97,119.65,119.66,39268.0,100.0327,100.041,99.7742,99.7825,39268.0
2021-04-16 15:50:00,119.69,119.95,119.61,119.87,174619.0,99.8075,100.0243,99.7408,99.9576,174619.0
2021-04-19 09:30:00,120.35,120.65,119.38,119.6,59886.0,100.3579,100.6081,99.549,99.7325,59886.0
2021-04-19 09:40:00,119.5,120.26,119.26,120.22,34641.0,99.6491,100.2829,99.449,100.2495,34641.0
2021-04-19 09:50:00,120.13,120.15,119.87,120.03,19362.0,100.1744,100.1911,99.9576,100.0911,19362.0
2021-04-19 10:00:00,120.08,120.08,119.45,119.81,32623.0,100.1328,100.1328,99.6074,99.9076,32623.0
2021-04-19 10:10:00,119.8,119.85,119.53,119.71,16280.0,99.8993,99.941,99.6741,99.8242,16280.0
2021-04-19 10:20:00,119.74,119.74,119.37,119.37,20403.0,99.8492,99.8492,99.5407,99.5407,20403.0
2021-04-19 10:30:00,119.34,119.38,119.0,119.1,23914.0,99.5157,99.549,99.2322,99.3155,23914.0
2021-04-19 10:40:00,119.06,119.09,118.66,118.81,22393.0,99.2822,99.3072,98.9486,99.0737,22393.0
2021-04-19 10:50:00,118.78,118.98,118.54,118.55,19050.0,99.0487,99.2155,98.8486,98.8569,19050.0
2021-04-19 11:00:00,118.58,118.77,117.88,118.14,187484.0,98.8819,99.0404,98.2982,98.515,187484.0
2021-04-19 11:10:00,118.11,118.34,117.89,118.33,13815.0,98.49,98.6818,98.3065,98.6735,13815.0
2021-04-19 11:20:00,118.31,118.39,118.0,118.16,78191.0,98.6568,98.7235,98.3983,98.5317,78191.0
2021-04-19 11:30:00,118.18,118.54,118.05,118.23,55592.0,98.5484,98.8486,98.44,98.5901,55592.0
2021-04-19 11:40:00,118.28,118.51,117.89,118.23,73529.0,98.6318,98.8236,98.3065,98.5901,73529.0
2021-04-19 11:50:00,118.26,118.49,118.02,118.05,15883.0,98.6151,98.8069,98.415,98.44,15883.0
2021-04-19 12:00:00,118.03,118.21,117.95,118.05,24290.0,98.4233,98.5734,98.3566,98.44,24290.0
2021-04-19 12:10:00,118.06,118.24,117.95,118.22,57372.0,98.4483,98.5984,98.3566,98.5817,57372.0
2021-04-19 12:20:00,118.18,118.24,117.92,118.09,26295.0,98.5484,98.5984,98.3316,98.4733,26295.0
2021-04-19 12:30:00,118.11,118.12,117.85,117.93,36892.0,98.49,98.4983,98.2732,98.3399,36892.0
2021-04-19 12:40:00,117.91,118.08,117.9,118.01,34537.0,98.3232,98.465,98.3149,98.4066,34537.0
2021-04-19 12:50:00,118.04,118.39,118.02,118.06,27544.0,98.4316,98.7235,98.415,98.4483,27544.0
2021-04-19 13:00:00,118.04,118.26,117.94,118.0,61905.0,98.4316,98.6151,98.3482,98.3983,61905.0
2021-04-19 13:10:00,118.0,118.17,117.9,118.14,55423.0,98.3983,98.54,98.3149,98.515,55423.0
2021-04-19 13:20:00,118.13,118.18,117.96,117.98,28723.0,98.5067,98.5484,98.3649,98.3816,28723.0
2021-04-19 13:30:00,117.99,118.53,117.9,118.42,91648.0,98.3899,98.8402,98.3149,98.7485,91648.0
2021-04-19 13:40:00,118.43,118.52,118.32,118.32,14944.0,98.7568,98.8319,98.6651,98.6651,14944.0
2021-04-19 13:50:00,118.35,118.43,118.26,118.3,28781.0,98.6901,98.7568,98.6151,98.6484,28781.0
2021-04-19 14:00:00,118.3,118.33,118.09,118.14,46801.0,98.6484,98.6735,98.4733,98.515,46801.0
2021-04-19 14:10:00,118.17,118.26,118.0,118.26,104278.0,98.54,98.6151,98.3983,98.6151,104278.0
2021-04-19 14:20:00,118.28,118.6,118.28,118.31,61127.0,98.6318,98.8986,98.6318,98.6568,61127.0
2021-04-19 14:30:00,118.48,118.72,118.28,118.63,139102.0,98.7985,98.9987,98.6318,98.9236,139102.0
2021-04-19 14:40:00,118.61,118.63,118.42,118.6,27637.0,98.9069,98.9236,98.7485,98.8986,27637.0
2021-04-19 14:50:00,118.57,119.0,118.57,119.0,56301.0,98.8736,99.2322,98.8736,99.2322,56301.0
2021-04-19 15:00:00,118.98,119.37,118.91,119.27,29157.0,99.2155,99.5407,99.1571,99.4573,29157.0
2021-04-19 15:10:00,119.27,119.37,118.94,118.94,20997.0,99.4573,99.5407,99.1821,99.1821,20997.0
2021-04-19 15:20:00,118.98,119.16,118.82,119.05,33679.0,99.2155,99.3656,99.0821,99.2739,33679.0
2021-04-19 15:30:00,119.04,119.05,118.66,118.76,103836.0,99.2655,99.2739,98.9486,99.032,103836.0
2021-04-19 15:40:00,118.77,118.89,118.44,118.44,80160.0,99.0404,99.1404,98.7652,98.7652,80160.0
2021-04-19 15:50:00,118.49,118.85,118.37,118.85,222924.0,98.8069,99.1071,98.7068,99.1071,222924.0
2021-04-20 09:30:00,118.8,118.84,118.03,118.09,54322.0,99.0654,99.0987,98.4233,98.4733,54322.0
2021-04-20 09:40:00,118.05,118.67,118.0,118.44,37848.0,98.44,98.957,98.3983,98.7652,37848.0
2021-04-20 09:50:00,118.44,118.55,118.23,118.51,21813.0,98.7652,98.8569,98.5901,98.8236,21813.0
2021-04-20 10:00:00,118.46,119.07,118.45,119.04,29869.0,98.7819,99.2905,98.7735,99.2655,29869.0
2021-04-20 10:10:00,119.02,119.21,118.87,119.12,14835.0,99.2488,99.4073,99.1238,99.3322,14835.0
2021-04-20 10:20:00,119.12,119.12,118.71,118.83,13562.0,99.3322,99.3322,98.9903,99.0904,13562.0
2021-04-20 10:30:00,118.79,118.82,118.22,118.25,54053.0,99.057,99.0821,98.5817,98.6067,54053.0
2021-04-20 10:40:00,118.19,118.19,117.4,117.61,77624.0,98.5567,98.5567,97.8979,98.0731,77624.0
2021-04-20 10:50:00,117.56,117.88,117.43,117.87,26417.0,98.0314,98.2982,97.923,98.2899,26417.0
2021-04-20 11:00:00,117.81,117.85,117.55,117.61,12443.0,98.2398,98.2732,98.023,98.0731,12443.0
2021-04-20 11:10:00,117.61,117.61,117.07,117.07,58561.0,98.0731,98.0731,97.6228,97.6228,58561.0
2021-04-20 11:20:00,117.09,117.28,116.85,117.01,50505.0,97.6394,97.7979,97.4393,97.5727,50505.0
2021-04-20 11:30:00,117.02,117.06,116.51,116.77,27007.0,97.5811,97.6144,97.1558,97.3726,27007.0
2021-04-20 11:40:00,116.77,117.19,116.71,117.06,31491.0,97.3726,97.7228,97.3226,97.6144,31491.0
2021-04-20 11:50:00,117.02,117.71,116.97,117.53,51246.0,97.5811,98.1564,97.5394,98.0064,51246.0
2021-04-20 12:00:00,117.53,117.84,117.33,117.51,54718.0,98.0064,98.2649,97.8396,97.9897,54718.0
2021-04-20 12:10:00,117.49,117.64,117.4,117.47,10268.0,97.973,98.0981,97.8979,97.9563,10268.0
2021-04-20 12:20:00,117.48,117.72,117.3,117.63,29523.0,97.9647,98.1648,97.8146,98.0897,29523.0
2021-04-20 12:30:00,117.66,117.97,117.65,117.76,30895.0,98.1148,98.3733,98.1064,98.1981,30895.0
2021-04-20 12:40:00,117.7,117.82,117.44,117.51,11808.0,98.1481,98.2482,97.9313,97.9897,11808.0
2021-04-20 12:50:00,117.51,117.64,117.34,117.55,15886.0,97.9897,98.0981,97.8479,98.023,15886.0
2021-04-20 13:00:00,117.55,117.74,117.45,117.57,28873.0,98.023,98.1815,97.9396,98.0397,28873.0
2021-04-20 13:10:00,117.59,117.74,117.51,117.7,7994.0,98.0564,98.1815,97.9897,98.1481,7994.0
2021-04-20 13:20:00,117.7,117.7,117.42,117.42,15334.0,98.1481,98.1481,97.9146,97.9146,15334.0
2021-04-20 13:30:00,117.44,117.57,117.39,117.5,24692.0,97.9313,98.0397,97.8896,97.9813,24692.0
2021-04-20 13:40:00,117.41,117.56,117.36,117.48,13556.0,97.9063,98.0314,97.8646,97.9647,13556.0
2021-04-20 13:50:00,117.44,117.76,117.42,117.66,28266.0,97.9313,98.1981,97.9146,98.1148,28266.0
2021-04-20 14:00:00,117.64,117.74,117.51,117.73,7278.0,98.0981,98.1815,97.9897,98.1731,7278.0
2021-04-20 14:10:00,117.71,117.86,117.63,117.85,15344.0,98.1564,98.2815,98.0897,98.2732,15344.0
2021-04-20 14:20:00,117.85,117.98,117.74,117.83,13748.0,98.2732,98.3816,98.1815,98.2565,13748.0
2021-04-20 14:30:00,117.78,117.78,117.56,117.7,14337.0,98.2148,98.2148,98.0314,98.1481,14337.0
2021-04-20 14:40:00,117.67,117.87,117.58,117.8,19368.0,98.1231,98.2899,98.048,98.2315,19368.0
2021-04-20 14:50:00,117.79,117.84,117.42,117.55,24864.0,98.2232,98.2649,97.9146,98.023,24864.0
2021-04-20 15:00:00,117.56,117.66,117.44,117.61,20877.0,98.0314,98.1148,97.9313,98.0731,20877.0
2021-04-20 15:10:00,117.58,117.84,117.57,117.81,18946.0,98.048,98.2649,98.0397,98.2398,18946.0
2021-04-20 15:20:00,117.83,117.99,117.78,117.93,14143.0,98.2565,98.3899,98.2148,98.3399,14143.0
2021-04-20 15:30:00,117.94,118.11,117.9,118.02,39966.0,98.3482,98.49,98.3149,98.415,39966.0
2021-04-20 15:40:00,118.0,118.34,117.97,118.3,39518.0,98.3983,98.6818,98.3733,98.6484,39518.0
2021-04-20 15:50:00,118.21,118.49,118.21,118.45,84590.0,98.5734,98.8069,98.5734,98.7735,84590.0
2021-04-21 09:30:00,118.81,118.99,118.17,118.8,35679.0,99.0737,99.2238,98.54,99.0654,35679.0
2021-04-21 09:40:00,118.71,119.29,118.6,119.24,21153.0,98.9903,99.474,98.8986,99.4323,21153.0
2021-04-21 09:50:00,119.25,119.27,118.78,119.1,14154.0,99.4406,99.4573,99.0487,99.3155,14154.0
2021-04-21 10:00:00,119.23,119.3,118.97,119.06,14913.0,99.424,99.4823,99.2071,99.2822,14913.0
2021-04-21 10:10:00,119.02,119.11,118.86,119.03,8538.0,99.2488,99.3239,99.1154,99.2572,8538.0
2021-04-21 10:20:00,119.02,119.07,118.82,118.84,16505.0,99.2488,99.2905,99.0821,99.0987,16505.0
2021-04-21 10:30:00,118.89,119.1,118.72,119.01,30204.0,99.1404,99.3155,98.9987,99.2405,30204.0
2021-04-21 10:40:00,119.01,119.46,118.98,119.12,16213.0,99.2405,99.6157,99.2155,99.3322,16213.0
2021-04-21 10:50:00,119.18,119.77,119.11,119.68,18977.0,99.3823,99.8743,99.3239,99.7992,18977.0
2021-04-21 11:00:00,119.73,119.73,119.35,119.35,9209.0,99.8409,99.8409,99.524,99.524,9209.0
2021-04-21 11:10:00,119.36,119.56,119.32,119.53,9396.0,99.5324,99.6991,99.499,99.6741,9396.0
2021-04-21 11:20:00,119.49,119.65,119.26,119.32,14283.0,99.6408,99.7742,99.449,99.499,14283.0
2021-04-21 11:30:00,119.42,119.57,119.22,119.27,7346.0,99.5824,99.7075,99.4156,99.4573,7346.0
2021-04-21 11:40:00,119.31,119.65,119.31,119.65,6507.0,99.4907,99.7742,99.4907,99.7742,6507.0
2021-04-21 11:50:00,119.62,119.65,119.46,119.63,7329.0,99.7492,99.7742,99.6157,99.7575,7329.0
2021-04-21 12:00:00,119.58,119.58,119.34,119.37,13901.0,99.7158,99.7158,99.5157,99.5407,13901.0
2021-04-21 12:10:00,119.37,119.45,119.36,119.44,12554.0,99.5407,99.6074,99.5324,99.5991,12554.0
2021-04-21 12:20:00,119.42,119.42,119.09,119.16,8280.0,99.5824,99.5824,99.3072,99.3656,8280.0
2021-04-21 12:30:00,119.17,119.17,118.91,118.93,10630.0,99.3739,99.3739,99.1571,99.1738,10630.0
2021-04-21 12:40:00,118.93,119.04,118.91,118.96,14551.0,99.1738,99.2655,99.1571,99.1988,14551.0
2021-04-21 12:50:00,118.95,118.95,118.63,118.67,38342.0,99.1905,99.1905,98.9236,98.957,38342.0
2021-04-21 13:00:00,118.72,118.86,118.59,118.8,31377.0,98.9987,99.1154,98.8903,99.0654,31377.0
2021-04-21 13:10:00,118.79,118.8,118.67,118.74,18195.0,99.057,99.0654,98.957,99.0154,18195.0
2021-04-21 13:20:00,118.74,118.81,118.5,118.68,24958.0,99.0154,99.0737,98.8152,98.9653,24958.0
2021-04-21 13:30:00,118.65,118.76,118.61,118.64,24827.0,98.9403,99.032,98.9069,98.932,24827.0
2021-04-21 13:40:00,118.62,118.77,118.59,118.66,19435.0,98.9153,99.0404,98.8903,98.9486,19435.0
2021-04-21 13:50:00,118.65,118.7,118.59,118.7,16083.0,98.9403,98.982,98.8903,98.982,16083.0
2021-04-21 14:00:00,118.74,118.78,118.61,118.63,11150.0,99.0154,99.0487,98.9069,98.9236,11150.0
2021-04-21 14:10:00,118.63,118.77,118.54,118.56,23777.0,98.9236,99.0404,98.8486,98.8653,23777.0
2021-04-21 14:20:00,118.56,118.75,118.55,118.71,27221.0,98.8653,99.0237,98.8569,98.9903,27221.0
2021-04-21 14:30:00,118.75,118.85,118.68,118.72,14328.0,99.0237,99.1071,98.9653,98.9987,14328.0
2021-04-21 14:40:00,118.73,118.78,118.62,118.66,19698.0,99.007,99.0487,98.9153,98.9486,19698.0
2021-04-21 14:50:00,118.66,118.74,118.63,118.7,19211.0,98.9486,99.0154,98.9236,98.982,19211.0
2021-04-21 15:00:00,118.75,118.85,118.73,118.77,10089.0,99.0237,99.1071,99.007,99.0404,10089.0
2021-04-21 15:10:00,118.78,118.89,118.63,118.68,17121.0,99.0487,99.1404,98.9236,98.9653,17121.0
2021-04-21 15:20:00,118.69,118.79,118.61,118.62,43888.0,98.9737,99.057,98.9069,98.9153,43888.0
2021-04-21 15:30:00,118.66,119.03,118.64,118.88,44673.0,98.9486,99.2572,98.932,99.1321,44673.0
2021-04-21 15:40:00,118.89,118.91,118.68,118.75,36647.0,99.1404,99.1571,98.9653,99.0237,36647.0
2021-04-21 15:50:00,118.77,118.99,118.69,118.97,158207.0,99.0404,99.2238,98.9737,99.2071,158207.0
2021-04-22 09:30:00,119.2,119.96,118.82,119.69,88923.0,99.3989,100.0327,99.0821,99.8075,88923.0
2021-04-22 09:40:00,119.74,119.87,119.33,119.82,58464.0,99.8492,99.9576,99.5073,99.9159,58464.0
2021-04-22 09:50:00,119.85,120.78,119.7,120.67,138487.0,99.941,100.7165,99.8159,100.6247,138487.0
2021-04-22 10:00:00,120.65,120.92,120.34,120.53,39785.0,100.6081,100.8332,100.3496,100.508,39785.0
2021-04-22 10:10:00,120.54,120.63,119.57,119.66,41248.0,100.5163,100.5914,99.7075,99.7825,41248.0
2021-04-22 10:20:00,119.77,119.89,119.59,119.82,33319.0,99.8743,99.9743,99.7242,99.9159,33319.0
2021-04-22 10:30:00,119.82,119.93,119.71,119.78,23495.0,99.9159,100.0077,99.8242,99.8826,23495.0
2021-04-22 10:40:00,119.78,119.98,119.73,119.75,27932.0,99.8826,100.0494,99.8409,99.8576,27932.0
2021-04-22 10:50:00,119.78,119.94,119.74,119.76,28777.0,99.8826,100.016,99.8492,99.8659,28777.0
2021-04-22 11:00:00,119.78,119.96,119.71,119.94,20567.0,99.8826,100.0327,99.8242,100.016,20567.0
2021-04-22 11:10:00,119.91,120.16,119.76,120.16,25204.0,99.991,100.1995,99.8659,100.1995,25204.0
2021-04-22 11:20:00,120.21,120.26,119.76,119.82,19819.0,100.2412,100.2829,99.8659,99.9159,19819.0
2021-04-22 11:30:00,119.8,119.98,119.79,119.83,18880.0,99.8993,100.0494,99.8909,99.9243,18880.0
2021-04-22 11:40:00,119.85,119.92,119.78,119.83,23604.0,99.941,99.9993,99.8826,99.9243,23604.0
2021-04-22 11:50:00,119.85,119.88,119.73,119.76,21229.0,99.941,99.966,99.8409,99.8659,21229.0
2021-04-22 12:00:00,119.75,119.76,119.02,119.21,30782.0,99.8576,99.8659,99.2488,99.4073,30782.0
2021-04-22 12:10:00,119.23,119.32,119.13,119.17,16547.0,99.424,99.499,99.3406,99.3739,16547.0
2021-04-22 12:20:00,119.17,119.29,119.15,119.2,12543.0,99.3739,99.474,99.3572,99.3989,12543.0
2021-04-22 12:30:00,119.17,119.27,119.05,119.12,17218.0,99.3739,99.4573,99.2739,99.3322,17218.0
2021-04-22 12:40:00,119.11,119.26,119.03,119.19,10646.0,99.3239,99.449,99.2572,99.3906,10646.0
2021-04-22 12:50:00,119.2,119.52,119.18,119.46,12861.0,99.3989,99.6658,99.3823,99.6157,12861.0
2021-04-22 13:00:00,119.43,119.62,118.78,118.93,34971.0,99.5907,99.7492,99.0487,99.1738,34971.0
2021-04-22 13:10:00,118.89,119.04,118.61,118.86,90102.0,99.1404,99.2655,98.9069,99.1154,90102.0
2021-04-22 13:20:00,118.85,119.4,118.79,119.33,24943.0,99.1071,99.5657,99.057,99.5073,24943.0
2021-04-22 13:30:00,119.32,119.42,119.16,119.2,11823.0,99.499,99.5824,99.3656,99.3989,11823.0
2021-04-22 13:40:00,119.19,119.19,118.51,118.58,14035.0,99.3906,99.3906,98.8236,98.8819,14035.0
2021-04-22 13:50:00,118.59,118.63,118.24,118.3,20178.0,98.8903,98.9236,98.5984,98.6484,20178.0
2021-04-22 14:00:00,118.29,118.37,118.02,118.34,26600.0,98.6401,98.7068,98.415,98.6818,26600.0
2021-04-22 14:10:00,118.25,118.42,118.19,118.31,14420.0,98.6067,98.7485,98.5567,98.6568,14420.0
2021-04-22 14:20:00,118.31,118.51,118.14,118.48,13200.0,98.6568,98.8236,98.515,98.7985,13200.0
2021-04-22 14:30:00,118.49,118.59,118.41,118.59,9412.0,98.8069,98.8903,98.7402,98.8903,9412.0
2021-04-22 14:40:00,118.61,118.85,118.58,118.69,18419.0,98.9069,99.1071,98.8819,98.9737,18419.0
2021-04-22 14:50:00,118.67,118.81,118.61,118.61,19510.0,98.957,99.0737,98.9069,98.9069,19510.0
2021-04-22 15:00:00,118.65,118.78,117.82,118.0,124852.0,98.9403,99.0487,98.2482,98.3983,124852.0
2021-04-22 15:10:00,117.99,118.09,117.75,118.09,22874.0,98.3899,98.4733,98.1898,98.4733,22874.0
2021-04-22 15:20:00,118.09,118.11,117.81,118.11,29500.0,98.4733,98.49,98.2398,98.49,29500.0
2021-04-22 15:30:00,118.1,118.26,118.0,118.0,31864.0,98.4817,98.6151,98.3983,98.3983,31864.0
2021-04-22 15:40:00,118.0,118.24,117.81,117.91,66946.0,98.3983,98.5984,98.2398,98.3232,66946.0
2021-04-22 15:50:00,117.89,118.22,117.89,118.01,111910.0,98.3065,98.5817,98.3065,98.4066,111910.0
2021-04-23 09:30:00,118.17,118.17,116.8,116.83,55460.0,98.54,98.54,97.3976,97.4226,55460.0
2021-04-23 09:40:00,116.83,116.95,116.53,116.93,23231.0,97.4226,97.5227,97.1725,97.506,23231.0
2021-04-23 09:50:00,116.96,117.3,116.84,117.27,28679.0,97.531,97.8146,97.431,97.7895,28679.0
2021-04-23 10:00:00,117.31,117.66,117.21,117.6,25052.0,97.8229,98.1148,97.7395,98.0647,25052.0
2021-04-23 10:10:00,117.57,117.58,117.23,117.32,14326.0,98.0397,98.048,97.7562,97.8312,14326.0
2021-04-23 10:20:00,117.28,117.38,117.13,117.14,62413.0,97.7979,97.8813,97.6728,97.6811,62413.0
2021-04-23 10:30:00,117.14,117.97,116.8,117.8,82257.0,97.6811,98.3733,97.3976,98.2315,82257.0
2021-04-23 10:40:00,117.85,117.85,117.44,117.52,27382.0,98.2732,98.2732,97.9313,97.998,27382.0
2021-04-23 10:50:00,117.53,117.54,117.14,117.26,23164.0,98.0064,98.0147,97.6811,97.7812,23164.0
2021-04-23 11:00:00,117.29,117.69,117.24,117.49,21477.0,97.8062,98.1398,97.7645,97.973,21477.0
2021-04-23 11:10:00,117.54,117.68,117.5,117.67,7397.0,98.0147,98.1314,97.9813,98.1231,7397.0
2021-04-23 11:20:00,117.68,117.69,117.45,117.56,10249.0,98.1314,98.1398,97.9396,98.0314,10249.0
2021-04-23 11:30:00,117.56,117.64,117.3,117.37,14422.0,98.0314,98.0981,97.8146,97.8729,14422.0
2021-04-23 11:40:00,117.35,117.52,117.13,117.28,15928.0,97.8563,97.998,97.6728,97.7979,15928.0
2021-04-23 11:50:00,117.23,117.4,117.16,117.32,18669.0,97.7562,97.8979,97.6978,97.8312,18669.0
2021-04-23 12:00:00,117.33,117.35,117.12,117.31,14438.0,97.8396,97.8563,97.6645,97.8229,14438.0
2021-04-23 12:10:00,117.32,117.32,117.12,117.18,11368.0,97.8312,97.8312,97.6645,97.7145,11368.0
2021-04-23 12:20:00,117.17,117.24,116.87,116.9,22157.0,97.7062,97.7645,97.456,97.481,22157.0
2021-04-23 12:30:00,116.9,117.3,116.88,117.25,28040.0,97.481,97.8146,97.4643,97.7729,28040.0
2021-04-23 12:40:00,117.24,117.64,117.24,117.57,11983.0,97.7645,98.0981,97.7645,98.0397,11983.0
2021-04-23 12:50:00,117.59,117.59,117.32,117.36,7380.0,98.0564,98.0564,97.8312,97.8646,7380.0
2021-04-23 13:00:00,117.38,117.59,117.36,117.55,9154.0,97.8813,98.0564,97.8646,98.023,9154.0
2021-04-23 13:10:00,117.55,117.56,117.37,117.42,7187.0,98.023,98.0314,97.8729,97.9146,7187.0
2021-04-23 13:20:00,117.44,117.54,117.39,117.51,7665.0,97.9313,98.0147,97.8896,97.9897,7665.0
2021-04-23 13:30:00,117.53,117.64,117.43,117.64,9342.0,98.0064,98.0981,97.923,98.0981,9342.0
2021-04-23 13:40:00,117.59,117.6,117.39,117.44,5441.0,98.0564,98.0647,97.8896,97.9313,5441.0
2021-04-23 13:50:00,117.42,117.49,117.37,117.47,8069.0,97.9146,97.973,97.8729,97.9563,8069.0
2021-04-23 14:00:00,117.52,117.6,117.37,117.51,10892.0,97.998,98.0647,97.8729,97.9897,10892.0
2021-04-23 14:10:00,117.48,117.5,117.22,117.22,13857.0,97.9647,97.9813,97.7478,97.7478,13857.0
2021-04-23 14:20:00,117.25,117.39,117.24,117.39,6203.0,97.7729,97.8896,97.7645,97.8896,6203.0
2021-04-23 14:30:00,117.42,117.46,117.35,117.38,9026.0,97.9146,97.948,97.8563,97.8813,9026.0
2021-04-23 14:40:00,117.39,117.55,117.33,117.4,11600.0,97.8896,98.023,97.8396,97.8979,11600.0
2021-04-23 14:50:00,117.4,117.48,117.35,117.36,7551.0,97.8979,97.9647,97.8563,97.8646,7551.0
2021-04-23 15:00:00,117.41,117.63,117.36,117.58,18043.0,97.9063,98.0897,97.8646,98.048,18043.0
2021-04-23 15:10:00,117.6,117.87,117.58,117.87,11228.0,98.0647,98.2899,98.048,98.2899,11228.0
2021-04-23 15:20:00,117.87,118.18,117.85,118.11,34474.0,98.2899,98.5484,98.2732,98.49,34474.0
2021-04-23 15:30:00,118.09,118.31,118.05,118.07,30065.0,98.4733,98.6568,98.44,98.4566,30065.0
2021-04-23 15:40:00,118.07,118.1,117.91,117.95,47685.0,98.4566,98.4817,98.3232,98.3566,47685.0
2021-04-23 15:50:00,117.94,118.02,117.67,117.73,174058.0,98.3482,98.415,98.1231,98.1731,174058.0
2021-04-26 09:30:00,117.51,117.63,116.92,117.19,77919.0,97.9897,98.0897,97.4977,97.7228,77919.0
2021-04-26 09:40:00,117.18,117.28,116.27,116.39,50583.0,97.7145,97.7979,96.9557,97.0557,50583.0
2021-04-26 09:50:00,116.42,116.45,115.69,116.04,51058.0,97.0807,97.1058,96.472,96.7639,51058.0
2021-04-26 10:00:00,116.0,116.01,115.41,115.81,62346.0,96.7305,96.7388,96.2385,96.5721,62346.0
2021-04-26 10:10:00,115.81,115.97,115.4,115.5,27483.0,96.5721,96.7055,96.2302,96.3136,27483.0
2021-04-26 10:20:00,115.5,115.63,115.12,115.17,30040.0,96.3136,96.422,95.9967,96.0384,30040.0
2021-04-26 10:30:00,115.17,115.32,114.68,114.71,63991.0,96.0384,96.1635,95.6298,95.6548,63991.0
2021-04-26 10:40:00,114.71,114.77,114.38,114.59,60546.0,95.6548,95.7048,95.3796,95.5547,60546.0
2021-04-26 10:50:00,114.59,114.9,114.48,114.85,49063.0,95.5547,95.8132,95.463,95.7715,49063.0
2021-04-26 11:00:00,114.89,115.19,114.72,115.16,42218.0,95.8049,96.0551,95.6631,96.03,42218.0
2021-04-26 11:10:00,115.16,115.68,115.16,115.45,24694.0,96.03,96.4637,96.03,96.2719,24694.0
2021-04-26 11:20:00,115.45,115.88,115.44,115.64,31121.0,96.2719,96.6304,96.2635,96.4303,31121.0
2021-04-26 11:30:00,115.66,115.79,115.47,115.76,23903.0,96.447,96.5554,96.2886,96.5304,23903.0
2021-04-26 11:40:00,115.74,115.75,115.34,115.49,19805.0,96.5137,96.522,96.1801,96.3052,19805.0
2021-04-26 11:50:00,115.44,115.69,115.43,115.67,8777.0,96.2635,96.472,96.2552,96.4553,8777.0
2021-04-26 12:00:00,115.66,115.81,115.54,115.59,15044.0,96.447,96.5721,96.3469,96.3886,15044.0
2021-04-26 12:10:00,115.66,115.88,115.63,115.86,10487.0,96.447,96.6304,96.422,96.6138,10487.0
2021-04-26 12:20:00,115.88,116.02,115.75,115.8,15390.0,96.6304,96.7472,96.522,96.5637,15390.0
2021-04-26 12:30:00,115.82,115.99,115.64,115.83,10307.0,96.5804,96.7222,96.4303,96.5887,10307.0
2021-04-26 12:40:00,115.84,116.04,115.84,115.91,15195.0,96.5971,96.7639,96.5971,96.6555,15195.0
2021-04-26 12:50:00,115.88,116.02,115.88,115.88,7748.0,96.6304,96.7472,96.6304,96.6304,7748.0
2021-04-26 13:00:00,115.89,116.09,115.88,116.03,24195.0,96.6388,96.8056,96.6304,96.7555,24195.0
2021-04-26 13:10:00,116.05,116.1,115.82,115.85,8192.0,96.7722,96.8139,96.5804,96.6054,8192.0
2021-04-26 13:20:00,115.87,115.93,115.72,115.91,23598.0,96.6221,96.6721,96.497,96.6555,23598.0
2021-04-26 13:30:00,115.9,115.99,115.8,115.81,8098.0,96.6471,96.7222,96.5637,96.5721,8098.0
2021-04-26 13:40:00,115.82,115.97,115.79,115.84,8864.0,96.5804,96.7055,96.5554,96.5971,8864.0
2021-04-26 13:50:00,115.84,115.9,115.78,115.79,7535.0,96.5971,96.6471,96.5471,96.5554,7535.0
2021-04-26 14:00:00,115.78,115.9,115.75,115.88,6189.0,96.5471,96.6471,96.522,96.6304,6189.0
2021-04-26 14:10:00,115.85,116.14,115.81,116.13,11032.0,96.6054,96.8473,96.5721,96.8389,11032.0
2021-04-26 14:20:00,116.11,116.16,116.07,116.13,10539.0,96.8222,96.8639,96.7889,96.8389,10539.0
2021-04-26 14:30:00,116.12,116.36,116.08,116.22,22864.0,96.8306,97.0307,96.7972,96.914,22864.0
2021-04-26 14:40:00,116.22,116.34,116.17,116.32,13592.0,96.914,97.014,96.8723,96.9974,13592.0
2021-04-26 14:50:00,116.32,116.48,116.28,116.47,22541.0,96.9974,97.1308,96.964,97.1224,22541.0
2021-04-26 15:00:00,116.48,116.75,116.42,116.72,18964.0,97.1308,97.3559,97.0807,97.3309,18964.0
2021-04-26 15:10:00,116.7,116.81,116.53,116.59,24783.0,97.3142,97.406,97.1725,97.2225,24783.0
2021-04-26 15:20:00,116.61,116.71,116.44,116.45,29611.0,97.2392,97.3226,97.0974,97.1058,29611.0
2021-04-26 15:30:00,116.43,116.95,116.37,116.89,37366.0,97.0891,97.5227,97.039,97.4727,37366.0
2021-04-26 15:40:00,116.9,117.23,116.82,117.03,89181.0,97.481,97.7562,97.4143,97.5894,89181.0
2021-04-26 15:50:00,117.02,117.23,116.86,117.03,179685.0,97.5811,97.7562,97.4476,97.5894,179685.0
2021-04-27 09:30:00,117.45,118.5,117.0,118.11,71773.0,97.9396,98.8152,97.5644,98.49,71773.0
2021-04-27 09:40:00,118.11,118.8,118.11,118.62,21769.0,98.49,99.0654,98.49,98.9153,21769.0
2021-04-27 09:50:00,118.62,119.13,118.52,119.01,48951.0,98.9153,99.3406,98.8319,99.2405,48951.0
2021-04-27 10:00:00,118.98,119.28,118.75,118.85,18771.0,99.2155,99.4656,99.0237,99.1071,18771.0
2021-04-27 10:10:00,118.89,118.91,118.29,118.38,16611.0,99.1404,99.1571,98.6401,98.7152,16611.0
2021-04-27 10:20:00,118.39,118.4,117.99,118.08,33510.0,98.7235,98.7318,98.3899,98.465,33510.0
2021-04-27 10:30:00,118.19,118.52,118.12,118.45,16728.0,98.5567,98.8319,98.4983,98.7735,16728.0
2021-04-27 10:40:00,118.45,118.89,118.41,118.89,15670.0,98.7735,99.1404,98.7402,99.1404,15670.0
2021-04-27 10:50:00,118.85,118.92,118.73,118.77,16462.0,99.1071,99.1654,99.007,99.0404,16462.0
2021-04-27 11:00:00,118.78,118.99,118.63,118.82,15002.0,99.0487,99.2238,98.9236,99.0821,15002.0
2021-04-27 11:10:00,118.84,118.93,118.8,118.87,12538.0,99.0987,99.1738,99.0654,99.1238,12538.0
2021-04-27 11:20:00,118.87,119.03,118.87,119.02,16325.0,99.1238,99.2572,99.1238,99.2488,16325.0
2021-04-27 11:30:00,118.98,119.09,118.54,118.57,16483.0,99.2155,99.3072,98.8486,98.8736,16483.0
2021-04-27 11:40:00,118.62,118.88,118.62,118.72,7499.0,98.9153,99.1321,98.9153,98.9987,7499.0
2021-04-27 11:50:00,118.73,118.85,118.69,118.69,5321.0,99.007,99.1071,98.9737,98.9737,5321.0
2021-04-27 12:00:00,118.62,118.7,118.47,118.56,10615.0,98.9153,98.982,98.7902,98.8653,10615.0
2021-04-27 12:10:00,118.53,118.68,118.43,118.64,9907.0,98.8402,98.9653,98.7568,98.932,9907.0
2021-04-27 12:20:00,118.63,118.66,118.27,118.29,8078.0,98.9236,98.9486,98.6234,98.6401,8078.0
2021-04-27 12:30:00,118.31,118.34,118.13,118.2,9331.0,98.6568,98.6818,98.5067,98.5651,9331.0
2021-04-27 12:40:00,118.18,118.25,118.15,118.19,4308.0,98.5484,98.6067,98.5234,98.5567,4308.0
2021-04-27 12:50:00,118.22,118.22,117.96,117.98,7498.0,98.5817,98.5817,98.3649,98.3816,7498.0
2021-04-27 13:00:00,117.99,118.52,117.94,118.43,61023.0,98.3899,98.8319,98.3482,98.7568,61023.0
2021-04-27 13:10:00,118.42,118.5,118.32,118.36,21238.0,98.7485,98.8152,98.6651,98.6985,21238.0
2021-04-27 13:20:00,118.34,118.42,118.3,118.38,35388.0,98.6818,98.7485,98.6484,98.7152,35388.0
2021-04-27 13:30:00,118.43,118.48,118.2,118.26,36294.0,98.7568,98.7985,98.5651,98.6151,36294.0
2021-04-27 13:40:00,118.27,118.4,118.22,118.28,13766.0,98.6234,98.7318,98.5817,98.6318,13766.0
2021-04-27 13:50:00,118.29,118.4,118.28,118.35,5853.0,98.6401,98.7318,98.6318,98.6901,5853.0
2021-04-27 14:00:00,118.36,118.39,118.18,118.35,12164.0,98.6985,98.7235,98.5484,98.6901,12164.0
2021-04-27 14:10:00,118.32,118.39,118.26,118.26,5989.0,98.6651,98.7235,98.6151,98.6151,5989.0
2021-04-27 14:20:00,118.24,118.31,118.21,118.27,6891.0,98.5984,98.6568,98.5734,98.6234,6891.0
2021-04-27 14:30:00,118.27,118.64,118.23,118.62,13361.0,98.6234,98.932,98.5901,98.9153,13361.0
2021-04-27 14:40:00,118.61,118.7,118.57,118.58,11961.0,98.9069,98.982,98.8736,98.8819,11961.0
2021-04-27 14:50:00,118.57,118.58,118.35,118.41,9240.0,98.8736,98.8819,98.6901,98.7402,9240.0
2021-04-27 15:00:00,118.41,118.51,118.27,118.29,12600.0,98.7402,98.8236,98.6234,98.6401,12600.0
2021-04-27 15:10:00,118.32,118.45,118.2,118.39,21153.0,98.6651,98.7735,98.5651,98.7235,21153.0
2021-04-27 15:20:00,118.39,118.46,118.29,118.46,11505.0,98.7235,98.7819,98.6401,98.7819,11505.0
2021-04-27 15:30:00,118.42,118.72,118.4,118.67,24031.0,98.7485,98.9987,98.7318,98.957,24031.0
2021-04-27 15:40:00,118.69,118.72,118.45,118.47,27281.0,98.9737,98.9987,98.7735,98.7902,27281.0
2021-04-27 15:50:00,118.53,118.6,118.29,118.34,84648.0,98.8402,98.8986,98.6401,98.6818,84648.0
2021-04-28 09:30:00,118.77,119.45,117.78,117.8,37972.0,99.0404,99.6074,98.2148,98.2315,37972.0
2021-04-28 09:40:00,117.89,117.96,117.35,117.35,19081.0,98.3065,98.3649,97.8563,97.8563,19081.0
2021-04-28 09:50:00,117.41,117.71,117.27,117.62,34359.0,97.9063,98.1564,97.7895,98.0814,34359.0
2021-04-28 10:00:00,117.73,117.73,117.35,117.56,25701.0,98.1731,98.1731,97.8563,98.0314,25701.0
2021-04-28 10:10:00,117.55,117.75,117.5,117.56,9239.0,98.023,98.1898,97.9813,98.0314,9239.0
2021-04-28 10:20:00,117.58,117.84,117.44,117.84,9724.0,98.048,98.2649,97.9313,98.2649,9724.0
2021-04-28 10:30:00,117.85,118.07,117.81,117.89,13436.0,98.2732,98.4566,98.2398,98.3065,13436.0
2021-04-28 10:40:00,117.89,118.36,117.86,118.3,22052.0,98.3065,98.6985,98.2815,98.6484,22052.0
2021-04-28 10:50:00,118.28,118.67,118.22,118.53,29290.0,98.6318,98.957,98.5817,98.8402,29290.0
2021-04-28 11:00:00,118.56,118.65,118.32,118.45,8922.0,98.8653,98.9403,98.6651,98.7735,8922.0
2021-04-28 11:10:00,118.45,118.54,118.1,118.23,10643.0,98.7735,98.8486,98.4817,98.5901,10643.0
2021-04-28 11:20:00,118.23,118.24,118.13,118.22,5274.0,98.5901,98.5984,98.5067,98.5817,5274.0
2021-04-28 11:30:00,118.24,118.38,118.17,118.33,10013.0,98.5984,98.7152,98.54,98.6735,10013.0
2021-04-28 11:40:00,118.32,118.56,118.27,118.33,13697.0,98.6651,98.8653,98.6234,98.6735,13697.0
2021-04-28 11:50:00,118.27,118.27,118.05,118.06,6234.0,98.6234,98.6234,98.44,98.4483,6234.0
2021-04-28 12:00:00,118.12,118.24,118.06,118.23,6596.0,98.4983,98.5984,98.4483,98.5901,6596.0
2021-04-28 12:10:00,118.23,118.32,118.18,118.2,5767.0,98.5901,98.6651,98.5484,98.5651,5767.0
2021-04-28 12:20:00,118.19,118.26,118.11,118.22,6124.0,98.5567,98.6151,98.49,98.5817,6124.0
2021-04-28 12:30:00,118.24,118.26,117.85,117.87,9991.0,98.5984,98.6151,98.2732,98.2899,9991.0
2021-04-28 12:40:00,117.88,118.19,117.88,118.15,6391.0,98.2982,98.5567,98.2982,98.5234,6391.0
2021-04-28 12:50:00,118.15,118.16,117.85,117.96,11393.0,98.5234,98.5317,98.2732,98.3649,11393.0
2021-04-28 13:00:00,117.87,117.97,117.84,117.86,7943.0,98.2899,98.3733,98.2649,98.2815,7943.0
2021-04-28 13:10:00,117.83,117.94,117.76,117.94,7091.0,98.2565,98.3482,98.1981,98.3482,7091.0
2021-04-28 13:20:00,117.93,117.97,117.78,117.81,5536.0,98.3399,98.3733,98.2148,98.2398,5536.0
2021-04-28 13:30:00,117.82,117.89,117.77,117.78,3405.0,98.2482,98.3065,98.2065,98.2148,3405.0
2021-04-28 13:40:00,117.83,117.83,117.67,117.71,3596.0,98.2565,98.2565,98.1231,98.1564,3596.0
2021-04-28 13:50:00,117.71,117.71,117.5,117.52,6134.0,98.1564,98.1564,97.9813,97.998,6134.0
2021-04-28 14:00:00,117.38,117.85,117.38,117.47,13101.0,97.8813,98.2732,97.8813,97.9563,13101.0
2021-04-28 14:10:00,117.5,117.61,117.15,117.42,39333.0,97.9813,98.0731,97.6895,97.9146,39333.0
2021-04-28 14:20:00,117.41,117.61,117.28,117.33,11049.0,97.9063,98.0731,97.7979,97.8396,11049.0
2021-04-28 14:30:00,117.34,117.76,117.18,117.74,12500.0,97.8479,98.1981,97.7145,98.1815,12500.0
2021-04-28 14:40:00,117.74,117.76,117.54,117.55,11224.0,98.1815,98.1981,98.0147,98.023,11224.0
2021-04-28 14:50:00,117.55,117.7,117.5,117.67,14013.0,98.023,98.1481,97.9813,98.1231,14013.0
2021-04-28 15:00:00,117.71,117.76,117.46,117.55,15221.0,98.1564,98.1981,97.948,98.023,15221.0
2021-04-28 15:10:00,117.6,117.61,117.13,117.24,16696.0,98.0647,98.0731,97.6728,97.7645,16696.0
2021-04-28 15:20:00,117.23,117.42,117.18,117.35,8252.0,97.7562,97.9146,97.7145,97.8563,8252.0
2021-04-28 15:30:00,117.34,117.4,117.19,117.19,17451.0,97.8479,97.8979,97.7228,97.7228,17451.0
2021-04-28 15:40:00,117.25,117.37,117.15,117.22,20764.0,97.7729,97.8729,97.6895,97.7478,20764.0
2021-04-28 15:50:00,117.21,117.27,117.03,117.22,98339.0,97.7395,97.7895,97.5894,97.7478,98339.0
2021-04-29 09:30:00,117.73,118.56,117.45,118.4,55886.0,98.1731,98.8653,97.9396,98.7318,55886.0
2021-04-29 09:40:00,118.6,118.61,117.74,117.86,26753.0,98.8986,98.9069,98.1815,98.2815,26753.0
2021-04-29 09:50:00,117.96,118.3,117.87,118.17,21565.0,98.3649,98.6484,98.2899,98.54,21565.0
2021-04-29 10:00:00,118.13,118.66,118.12,118.45,17450.0,98.5067,98.9486,98.4983,98.7735,17450.0
2021-04-29 10:10:00,118.44,118.79,118.43,118.65,12840.0,98.7652,99.057,98.7568,98.9403,12840.0
2021-04-29 10:20:00,118.6,118.6,117.99,118.15,22606.0,98.8986,98.8986,98.3899,98.5234,22606.0
2021-04-29 10:30:00,118.07,118.3,118.0,118.07,16908.0,98.4566,98.6484,98.3983,98.4566,16908.0
2021-04-29 10:40:00,118.12,118.39,118.0,118.23,14548.0,98.4983,98.7235,98.3983,98.5901,14548.0
2021-04-29 10:50:00,118.22,118.52,118.19,118.52,18409.0,98.5817,98.8319,98.5567,98.8319,18409.0
2021-04-29 11:00:00,118.47,118.59,118.43,118.58,11905.0,98.7902,98.8903,98.7568,98.8819,11905.0
2021-04-29 11:10:00,118.58,118.63,118.38,118.56,14474.0,98.8819,98.9236,98.7152,98.8653,14474.0
2021-04-29 11:20:00,118.56,118.71,118.54,118.65,9407.0,98.8653,98.9903,98.8486,98.9403,9407.0
2021-04-29 11:30:00,118.66,118.66,118.24,118.24,9690.0,98.9486,98.9486,98.5984,98.5984,9690.0
2021-04-29 11:40:00,118.21,118.28,118.07,118.16,18059.0,98.5734,98.6318,98.4566,98.5317,18059.0
2021-04-29 11:50:00,118.16,118.16,117.98,118.1,6672.0,98.5317,98.5317,98.3816,98.4817,6672.0
2021-04-29 12:00:00,118.0,118.0,117.47,117.51,5011.0,98.3983,98.3983,97.9563,97.9897,5011.0
2021-04-29 12:10:00,117.53,117.56,117.3,117.38,6454.0,98.0064,98.0314,97.8146,97.8813,6454.0
2021-04-29 12:20:00,117.38,117.42,117.07,117.29,12713.0,97.8813,97.9146,97.6228,97.8062,12713.0
2021-04-29 12:30:00,117.28,117.47,117.19,117.21,7489.0,97.7979,97.9563,97.7228,97.7395,7489.0
2021-04-29 12:40:00,117.2,117.34,117.13,117.34,3970.0,97.7312,97.8479,97.6728,97.8479,3970.0
2021-04-29 12:50:00,117.35,117.57,117.29,117.57,5118.0,97.8563,98.0397,97.8062,98.0397,5118.0
2021-04-29 13:00:00,117.57,117.71,117.46,117.69,5459.0,98.0397,98.1564,97.948,98.1398,5459.0
2021-04-29 13:10:00,117.7,117.74,117.5,117.72,5752.0,98.1481,98.1815,97.9813,98.1648,5752.0
2021-04-29 13:20:00,117.7,117.74,117.66,117.68,7386.0,98.1481,98.1815,98.1148,98.1314,7386.0
2021-04-29 13:30:00,117.71,117.8,117.57,117.57,6963.0,98.1564,98.2315,98.0397,98.0397,6963.0
2021-04-29 13:40:00,117.56,117.88,117.55,117.69,5662.0,98.0314,98.2982,98.023,98.1398,5662.0
2021-04-29 13:50:00,117.67,117.81,117.58,117.58,4600.0,98.1231,98.2398,98.048,98.048,4600.0
2021-04-29 14:00:00,117.64,117.9,117.57,117.89,8235.0,98.0981,98.3149,98.0397,98.3065,8235.0
2021-04-29 14:10:00,117.86,118.04,117.86,118.02,12840.0,98.2815,98.4316,98.2815,98.415,12840.0
2021-04-29 14:20:00,118.02,118.05,117.78,117.87,6236.0,98.415,98.44,98.2148,98.2899,6236.0
2021-04-29 14:30:00,117.88,118.12,117.82,118.01,13047.0,98.2982,98.4983,98.2482,98.4066,13047.0
2021-04-29 14:40:00,118.0,118.34,117.99,118.15,12957.0,98.3983,98.6818,98.3899,98.5234,12957.0
2021-04-29 14:50:00,118.12,118.23,118.09,118.23,6049.0,98.4983,98.5901,98.4733,98.5901,6049.0
2021-04-29 15:00:00,118.26,118.4,118.22,118.29,10817.0,98.6151,98.7318,98.5817,98.6401,10817.0
2021-04-29 15:10:00,118.3,118.31,118.17,118.25,7229.0,98.6484,98.6568,98.54,98.6067,7229.0
2021-04-29 15:20:00,118.3,118.3,117.99,118.0,7748.0,98.6484,98.6484,98.3899,98.3983,7748.0
2021-04-29 15:30:00,118.02,118.13,117.95,117.99,11173.0,98.415,98.5067,98.3566,98.3899,11173.0
2021-04-29 15:40:00,117.99,118.12,117.97,118.05,21942.0,98.3899,98.4983,98.3733,98.44,21942.0
2021-04-29 15:50:00,118.01,118.38,117.93,118.27,126622.0,98.4066,98.7152,98.3399,98.6234,126622.0
2021-04-30 09:30:00,117.51,117.66,116.92,117.0,37429.0,97.9897,98.1148,97.4977,97.5644,37429.0
2021-04-30 09:40:00,117.02,117.45,117.02,117.41,11748.0,97.5811,97.9396,97.5811,97.9063,11748.0
2021-04-30 09:50:00,117.48,117.48,116.81,117.08,11963.0,97.9647,97.9647,97.406,97.6311,11963.0
2021-04-30 10:00:00,117.0,117.12,116.84,116.93,17858.0,97.5644,97.6645,97.431,97.506,17858.0
2021-04-30 10:10:00,116.95,117.04,116.69,116.98,16454.0,97.5227,97.5977,97.3059,97.5477,16454.0
2021-04-30 10:20:00,117.12,117.31,116.8,117.19,30785.0,97.6645,97.8229,97.3976,97.7228,30785.0
2021-04-30 10:30:00,117.15,117.39,116.54,116.54,39811.0,97.6895,97.8896,97.1808,97.1808,39811.0
2021-04-30 10:40:00,116.53,116.55,116.0,116.06,54556.0,97.1725,97.1891,96.7305,96.7805,54556.0
2021-04-30 10:50:00,116.0,116.5,115.93,116.37,59418.0,96.7305,97.1475,96.6721,97.039,59418.0
2021-04-30 11:00:00,116.39,116.41,115.82,115.82,32534.0,97.0557,97.0724,96.5804,96.5804,32534.0
2021-04-30 11:10:00,115.82,116.18,115.79,116.12,21545.0,96.5804,96.8806,96.5554,96.8306,21545.0
2021-04-30 11:20:00,116.06,116.36,116.03,116.15,10485.0,96.7805,97.0307,96.7555,96.8556,10485.0
2021-04-30 11:30:00,116.12,116.25,116.04,116.11,11862.0,96.8306,96.939,96.7639,96.8222,11862.0
2021-04-30 11:40:00,116.1,116.35,116.05,116.34,8270.0,96.8139,97.0224,96.7722,97.014,8270.0
2021-04-30 11:50:00,116.35,116.58,116.2,116.51,16020.0,97.0224,97.2142,96.8973,97.1558,16020.0
2021-04-30 12:00:00,116.44,116.52,116.32,116.32,6794.0,97.0974,97.1641,96.9974,96.9974,6794.0
2021-04-30 12:10:00,116.31,116.38,116.15,116.15,8829.0,96.989,97.0474,96.8556,96.8556,8829.0
2021-04-30 12:20:00,116.15,116.23,116.0,116.18,16491.0,96.8556,96.9223,96.7305,96.8806,16491.0
2021-04-30 12:30:00,116.19,116.36,116.07,116.11,11422.0,96.8889,97.0307,96.7889,96.8222,11422.0
2021-04-30 12:40:00,116.13,116.35,116.12,116.26,9727.0,96.8389,97.0224,96.8306,96.9473,9727.0
2021-04-30 12:50:00,116.27,116.36,116.17,116.3,6370.0,96.9557,97.0307,96.8723,96.9807,6370.0
2021-04-30 13:00:00,116.29,116.3,116.18,116.29,7625.0,96.9723,96.9807,96.8806,96.9723,7625.0
2021-04-30 13:10:00,116.31,116.31,116.1,116.22,10437.0,96.989,96.989,96.8139,96.914,10437.0
2021-04-30 13:20:00,116.23,116.58,116.16,116.58,32576.0,96.9223,97.2142,96.8639,97.2142,32576.0
2021-04-30 13:30:00,116.6,116.64,116.55,116.63,11895.0,97.2308,97.2642,97.1891,97.2559,11895.0
2021-04-30 13:40:00,116.61,116.67,116.43,116.5,10876.0,97.2392,97.2892,97.0891,97.1475,10876.0
2021-04-30 13:50:00,116.46,116.46,116.11,116.27,20496.0,97.1141,97.1141,96.8222,96.9557,20496.0
2021-04-30 14:00:00,116.25,116.32,116.11,116.24,21488.0,96.939,96.9974,96.8222,96.9306,21488.0
2021-04-30 14:10:00,116.23,116.34,116.18,116.27,10763.0,96.9223,97.014,96.8806,96.9557,10763.0
2021-04-30 14:20:00,116.28,116.39,116.13,116.38,13624.0,96.964,97.0557,96.8389,97.0474,13624.0
2021-04-30 14:30:00,116.38,116.55,116.31,116.5,15206.0,97.0474,97.1891,96.989,97.1475,15206.0
2021-04-30 14:40:00,116.48,116.64,116.46,116.53,15035.0,97.1308,97.2642,97.1141,97.1725,15035.0
2021-04-30 14:50:00,116.48,116.69,116.44,116.6,19139.0,97.1308,97.3059,97.0974,97.2308,19139.0
2021-04-30 15:00:00,116.6,116.92,116.6,116.64,26235.0,97.2308,97.4977,97.2308,97.2642,26235.0
2021-04-30 15:10:00,116.61,116.7,116.45,116.54,13194.0,97.2392,97.3142,97.1058,97.1808,13194.0
2021-04-30 15:20:00,116.52,116.75,116.52,116.73,20430.0,97.1641,97.3559,97.1641,97.3392,20430.0
2021-04-30 15:30:00,116.74,116.74,116.46,116.55,30627.0,97.3476,97.3476,97.1141,97.1891,30627.0
2021-04-30 15:40:00,116.52,116.57,116.28,116.48,43030.0,97.1641,97.2058,96.964,97.1308,43030.0
2021-04-30 15:50:00,116.43,116.46,116.12,116.29,172099.0,97.0891,97.1141,96.8306,96.9723,172099.0
2021-05-03 09:30:00,117.37,117.86,116.98,117.86,41305.0,97.8729,98.2815,97.5477,98.2815,41305.0
2021-05-03 09:40:00,117.71,117.98,117.64,117.96,24184.0,98.1564,98.3816,98.0981,98.3649,24184.0
2021-05-03 09:50:00,118.0,118.37,117.91,117.99,19260.0,98.3983,98.7068,98.3232,98.3899,19260.0
2021-05-03 10:00:00,117.97,117.98,117.55,117.75,16465.0,98.3733,98.3816,98.023,98.1898,16465.0
2021-05-03 10:10:00,117.73,117.77,117.55,117.7,15739.0,98.1731,98.2065,98.023,98.1481,15739.0
2021-05-03 10:20:00,117.72,118.16,117.7,118.07,21142.0,98.1648,98.5317,98.1481,98.4566,21142.0
2021-05-03 10:30:00,118.12,118.38,118.12,118.36,12509.0,98.4983,98.7152,98.4983,98.6985,12509.0
2021-05-03 10:40:00,118.36,118.71,118.36,118.4,18152.0,98.6985,98.9903,98.6985,98.7318,18152.0
2021-05-03 10:50:00,118.4,118.41,118.12,118.29,15660.0,98.7318,98.7402,98.4983,98.6401,15660.0
2021-05-03 11:00:00,118.32,118.59,118.12,118.51,16567.0,98.6651,98.8903,98.4983,98.8236,16567.0
2021-05-03 11:10:00,118.51,118.82,118.47,118.7,17543.0,98.8236,99.0821,98.7902,98.982,17543.0
2021-05-03 11:20:00,118.7,119.09,118.66,118.89,45245.0,98.982,99.3072,98.9486,99.1404,45245.0
2021-05-03 11:30:00,118.89,119.18,118.8,118.91,27993.0,99.1404,99.3823,99.0654,99.1571,27993.0
2021-05-03 11:40:00,118.94,119.02,118.63,118.71,14453.0,99.1821,99.2488,98.9236,98.9903,14453.0
2021-05-03 11:50:00,118.67,118.71,118.57,118.59,11656.0,98.957,98.9903,98.8736,98.8903,11656.0
2021-05-03 12:00:00,118.62,118.67,118.3,118.3,13224.0,98.9153,98.957,98.6484,98.6484,13224.0
2021-05-03 12:10:00,118.29,118.29,118.04,118.04,22368.0,98.6401,98.6401,98.4316,98.4316,22368.0
2021-05-03 12:20:00,118.01,118.07,117.76,117.86,24140.0,98.4066,98.4566,98.1981,98.2815,24140.0
2021-05-03 12:30:00,117.86,117.89,117.64,117.75,15860.0,98.2815,98.3065,98.0981,98.1898,15860.0
2021-05-03 12:40:00,117.77,117.84,117.62,117.8,15301.0,98.2065,98.2649,98.0814,98.2315,15301.0
2021-05-03 12:50:00,117.82,117.87,117.75,117.77,9875.0,98.2482,98.2899,98.1898,98.2065,9875.0
2021-05-03 13:00:00,117.77,117.83,117.66,117.76,7630.0,98.2065,98.2565,98.1148,98.1981,7630.0
2021-05-03 13:10:00,117.74,117.82,117.7,117.7,11430.0,98.1815,98.2482,98.1481,98.1481,11430.0
2021-05-03 13:20:00,117.69,117.72,117.47,117.55,17432.0,98.1398,98.1648,97.9563,98.023,17432.0
2021-05-03 13:30:00,117.55,117.62,117.43,117.61,10404.0,98.023,98.0814,97.923,98.0731,10404.0
2021-05-03 13:40:00,117.59,117.62,117.39,117.39,10434.0,98.0564,98.0814,97.8896,97.8896,10434.0
2021-05-03 13:50:00,117.39,117.44,117.35,117.44,6821.0,97.8896,97.9313,97.8563,97.9313,6821.0
2021-05-03 14:00:00,117.46,117.64,117.44,117.56,9563.0,97.948,98.0981,97.9313,98.0314,9563.0
2021-05-03 14:10:00,117.55,117.59,117.5,117.52,8395.0,98.023,98.0564,97.9813,97.998,8395.0
2021-05-03 14:20:00,117.54,117.68,117.52,117.64,77730.0,98.0147,98.1314,97.998,98.0981,77730.0
2021-05-03 14:30:00,117.66,118.02,117.64,117.98,14983.0,98.1148,98.415,98.0981,98.3816,14983.0
2021-05-03 14:40:00,117.98,118.06,117.9,118.05,10831.0,98.3816,98.4483,98.3149,98.44,10831.0
2021-05-03 14:50:00,118.06,118.16,117.87,117.87,7845.0,98.4483,98.5317,98.2899,98.2899,7845.0
2021-05-03 15:00:00,117.87,117.87,117.73,117.86,7515.0,98.2899,98.2899,98.1731,98.2815,7515.0
2021-05-03 15:10:00,117.81,117.9,117.76,117.84,7964.0,98.2398,98.3149,98.1981,98.2649,7964.0
2021-05-03 15:20:00,117.87,117.87,117.71,117.71,9425.0,98.2899,98.2899,98.1564,98.1564,9425.0
2021-05-03 15:30:00,117.72,117.75,117.59,117.68,27727.0,98.1648,98.1898,98.0564,98.1314,27727.0
2021-05-03 15:40:00,117.68,117.73,117.45,117.53,27910.0,98.1314,98.1731,97.9396,98.0064,27910.0
2021-05-03 15:50:00,117.5,117.62,117.22,117.47,121183.0,97.9813,98.0814,97.7478,97.9563,121183.0
2021-05-04 09:30:00,117.32,117.42,116.76,117.18,42263.0,97.8312,97.9146,97.3643,97.7145,42263.0
2021-05-04 09:40:00,117.27,117.3,116.6,116.64,21914.0,97.7895,97.8146,97.2308,97.2642,21914.0
2021-05-04 09:50:00,116.65,117.08,116.48,116.85,15303.0,97.2725,97.6311,97.1308,97.4393,15303.0
2021-05-04 10:00:00,116.9,117.02,116.63,116.91,39475.0,97.481,97.5811,97.2559,97.4893,39475.0
2021-05-04 10:10:00,116.91,117.62,116.91,117.58,37877.0,97.4893,98.0814,97.4893,98.048,37877.0
2021-05-04 10:20:00,117.58,117.71,117.38,117.4,29526.0,98.048,98.1564,97.8813,97.8979,29526.0
2021-05-04 10:30:00,117.47,117.49,117.12,117.24,14718.0,97.9563,97.973,97.6645,97.7645,14718.0
2021-05-04 10:40:00,117.25,117.29,116.86,116.92,14334.0,97.7729,97.8062,97.4476,97.4977,14334.0
2021-05-04 10:50:00,116.93,117.0,116.67,116.84,40169.0,97.506,97.5644,97.2892,97.431,40169.0
2021-05-04 11:00:00,116.77,117.01,116.58,116.94,31324.0,97.3726,97.5727,97.2142,97.5144,31324.0
2021-05-04 11:10:00,116.87,116.89,116.48,116.66,38824.0,97.456,97.4727,97.1308,97.2809,38824.0
2021-05-04 11:20:00,116.63,116.85,116.58,116.77,22189.0,97.2559,97.4393,97.2142,97.3726,22189.0
2021-05-04 11:30:00,116.76,116.98,116.73,116.8,8229.0,97.3643,97.5477,97.3392,97.3976,8229.0
2021-05-04 11:40:00,116.76,116.8,116.48,116.55,16149.0,97.3643,97.3976,97.1308,97.1891,16149.0
2021-05-04 11:50:00,116.52,116.55,116.17,116.27,34920.0,97.1641,97.1891,96.8723,96.9557,34920.0
2021-05-04 12:00:00,116.25,116.64,116.25,116.56,12766.0,96.939,97.2642,96.939,97.1975,12766.0
2021-05-04 12:10:00,116.58,116.58,116.22,116.38,19075.0,97.2142,97.2142,96.914,97.0474,19075.0
2021-05-04 12:20:00,116.42,116.46,116.3,116.39,10024.0,97.0807,97.1141,96.9807,97.0557,10024.0
2021-05-04 12:30:00,116.38,116.52,116.15,116.43,38630.0,97.0474,97.1641,96.8556,97.0891,38630.0
2021-05-04 12:40:00,116.4,116.45,116.29,116.39,11189.0,97.0641,97.1058,96.9723,97.0557,11189.0
2021-05-04 12:50:00,116.4,116.5,116.36,116.46,18854.0,97.0641,97.1475,97.0307,97.1141,18854.0
2021-05-04 13:00:00,116.41,116.5,116.31,116.38,7854.0,97.0724,97.1475,96.989,97.0474,7854.0
2021-05-04 13:10:00,116.38,116.6,116.26,116.57,10171.0,97.0474,97.2308,96.9473,97.2058,10171.0
2021-05-04 13:20:00,116.61,116.85,116.48,116.8,25487.0,97.2392,97.4393,97.1308,97.3976,25487.0
2021-05-04 13:30:00,116.79,116.92,116.72,116.92,10269.0,97.3893,97.4977,97.3309,97.4977,10269.0
2021-05-04 13:40:00,116.95,116.99,116.86,116.93,6259.0,97.5227,97.5561,97.4476,97.506,6259.0
2021-05-04 13:50:00,116.87,116.91,116.75,116.9,6653.0,97.456,97.4893,97.3559,97.481,6653.0
2021-05-04 14:00:00,116.82,116.95,116.62,116.88,8015.0,97.4143,97.5227,97.2475,97.4643,8015.0
2021-05-04 14:10:00,116.89,117.19,116.88,117.06,16226.0,97.4727,97.7228,97.4643,97.6144,16226.0
2021-05-04 14:20:00,117.09,117.13,116.87,116.94,9336.0,97.6394,97.6728,97.456,97.5144,9336.0
2021-05-04 14:30:00,116.93,117.33,116.93,117.19,12360.0,97.506,97.8396,97.506,97.7228,12360.0
2021-05-04 14:40:00,117.12,117.13,116.99,117.02,6679.0,97.6645,97.6728,97.5561,97.5811,6679.0
2021-05-04 14:50:00,117.04,117.2,116.99,117.07,7957.0,97.5977,97.7312,97.5561,97.6228,7957.0
2021-05-04 15:00:00,117.04,117.21,116.92,117.15,11688.0,97.5977,97.7395,97.4977,97.6895,11688.0
2021-05-04 15:10:00,117.19,117.33,117.19,117.32,15479.0,97.7228,97.8396,97.7228,97.8312,15479.0
2021-05-04 15:20:00,117.33,117.44,117.25,117.44,12283.0,97.8396,97.9313,97.7729,97.9313,12283.0
2021-05-04 15:30:00,117.42,117.72,117.36,117.54,20085.0,97.9146,98.1648,97.8646,98.0147,20085.0
2021-05-04 15:40:00,117.54,117.56,117.15,117.34,38976.0,98.0147,98.0314,97.6895,97.8479,38976.0
2021-05-04 15:50:00,117.36,117.8,117.36,117.79,105269.0,97.8646,98.2315,97.8646,98.2232,105269.0
2021-05-05 09:30:00,118.35,118.49,117.82,117.9,27139.0,98.6901,98.8069,98.2482,98.3149,27139.0
2021-05-05 09:40:00,117.86,118.2,117.73,117.73,59738.0,98.2815,98.5651,98.1731,98.1731,59738.0
2021-05-05 09:50:00,117.74,117.91,117.16,117.28,12896.0,98.1815,98.3232,97.6978,97.7979,12896.0
2021-05-05 10:00:00,117.33,117.33,116.63,116.87,11767.0,97.8396,97.8396,97.2559,97.456,11767.0
2021-05-05 10:10:00,116.9,116.9,116.37,116.4,22941.0,97.481,97.481,97.039,97.0641,22941.0
2021-05-05 10:20:00,116.41,116.47,116.07,116.34,26452.0,97.0724,97.1224,96.7889,97.014,26452.0
2021-05-05 10:30:00,116.4,116.52,116.18,116.46,14069.0,97.0641,97.1641,96.8806,97.1141,14069.0
2021-05-05 10:40:00,116.42,116.85,116.42,116.85,9056.0,97.0807,97.4393,97.0807,97.4393,9056.0
2021-05-05 10:50:00,116.85,116.98,116.72,116.73,13956.0,97.4393,97.5477,97.3309,97.3392,13956.0
2021-05-05 11:00:00,116.76,116.97,116.6,116.6,34994.0,97.3643,97.5394,97.2308,97.2308,34994.0
2021-05-05 11:10:00,116.61,116.82,116.61,116.63,14020.0,97.2392,97.4143,97.2392,97.2559,14020.0
2021-05-05 11:20:00,116.65,116.86,116.6,116.79,10352.0,97.2725,97.4476,97.2308,97.3893,10352.0
2021-05-05 11:30:00,116.77,116.9,116.73,116.86,14004.0,97.3726,97.481,97.3392,97.4476,14004.0
2021-05-05 11:40:00,116.88,117.18,116.75,117.15,22605.0,97.4643,97.7145,97.3559,97.6895,22605.0
2021-05-05 11:50:00,117.15,117.24,117.0,117.2,9549.0,97.6895,97.7645,97.5644,97.7312,9549.0
2021-05-05 12:00:00,117.2,117.2,117.06,117.16,17923.0,97.7312,97.7312,97.6144,97.6978,17923.0
2021-05-05 12:10:00,117.19,117.27,116.92,116.92,15669.0,97.7228,97.7895,97.4977,97.4977,15669.0
2021-05-05 12:20:00,116.95,116.99,116.79,116.9,13036.0,97.5227,97.5561,97.3893,97.481,13036.0
2021-05-05 12:30:00,116.9,116.99,116.6,116.6,10954.0,97.481,97.5561,97.2308,97.2308,10954.0
2021-05-05 12:40:00,116.57,116.66,116.42,116.59,20531.0,97.2058,97.2809,97.0807,97.2225,20531.0
2021-05-05 12:50:00,116.56,116.58,116.4,116.44,22283.0,97.1975,97.2142,97.0641,97.0974,22283.0
2021-05-05 13:00:00,116.43,116.54,116.37,116.4,15377.0,97.0891,97.1808,97.039,97.0641,15377.0
2021-05-05 13:10:00,116.39,116.43,116.29,116.35,12894.0,97.0557,97.0891,96.9723,97.0224,12894.0
2021-05-05 13:20:00,116.37,116.51,116.37,116.42,7533.0,97.039,97.1558,97.039,97.0807,7533.0
2021-05-05 13:30:00,116.43,116.59,116.39,116.54,21811.0,97.0891,97.2225,97.0557,97.1808,21811.0
2021-05-05 13:40:00,116.56,116.66,116.52,116.63,6735.0,97.1975,97.2809,97.1641,97.2559,6735.0
2021-05-05 13:50:00,116.64,116.69,116.58,116.65,8949.0,97.2642,97.3059,97.2142,97.2725,8949.0
2021-05-05 14:00:00,116.66,116.77,116.63,116.66,9498.0,97.2809,97.3726,97.2559,97.2809,9498.0
2021-05-05 14:10:00,116.66,116.8,116.63,116.64,12353.0,97.2809,97.3976,97.2559,97.2642,12353.0
2021-05-05 14:20:00,116.64,116.76,116.58,116.71,9704.0,97.2642,97.3643,97.2142,97.3226,9704.0
2021-05-05 14:30:00,116.71,116.78,116.62,116.63,10180.0,97.3226,97.3809,97.2475,97.2559,10180.0
2021-05-05 14:40:00,116.63,116.72,116.57,116.64,9362.0,97.2559,97.3309,97.2058,97.2642,9362.0
2021-05-05 14:50:00,116.62,116.69,116.56,116.6,10041.0,97.2475,97.3059,97.1975,97.2308,10041.0
2021-05-05 15:00:00,116.56,116.64,116.41,116.51,23813.0,97.1975,97.2642,97.0724,97.1558,23813.0
2021-05-05 15:10:00,116.53,116.72,116.51,116.55,36873.0,97.1725,97.3309,97.1558,97.1891,36873.0
2021-05-05 15:20:00,116.53,116.69,116.4,116.6,29161.0,97.1725,97.3059,97.0641,97.2308,29161.0
2021-05-05 15:30:00,116.59,116.79,116.5,116.75,31293.0,97.2225,97.3893,97.1475,97.3559,31293.0
2021-05-05 15:40:00,116.72,116.79,116.54,116.55,35270.0,97.3309,97.3893,97.1808,97.1891,35270.0
2021-05-05 15:50:00,116.53,116.68,116.37,116.38,90193.0,97.1725,97.2975,97.039,97.0474,90193.0
2021-05-06 09:30:00,117.47,117.77,116.89,117.77,44048.0,97.9563,98.2065,97.4727,98.2065,44048.0
2021-05-06 09:40:00,117.66,118.05,117.37,117.97,27627.0,98.1148,98.44,97.8729,98.3733,27627.0
2021-05-06 09:50:00,117.98,118.36,117.87,118.25,27072.0,98.3816,98.6985,98.2899,98.6067,27072.0
2021-05-06 10:00:00,118.24,118.67,118.18,118.2,29949.0,98.5984,98.957,98.5484,98.5651,29949.0
2021-05-06 10:10:00,118.19,118.46,118.1,118.31,23806.0,98.5567,98.7819,98.4817,98.6568,23806.0
2021-05-06 10:20:00,118.26,118.86,118.25,118.86,29718.0,98.6151,99.1154,98.6067,99.1154,29718.0
2021-05-06 10:30:00,118.85,119.04,118.7,118.91,30551.0,99.1071,99.2655,98.982,99.1571,30551.0
2021-05-06 10:40:00,118.94,119.16,118.69,119.13,23600.0,99.1821,99.3656,98.9737,99.3406,23600.0
2021-05-06 10:50:00,119.15,119.51,119.04,119.44,27852.0,99.3572,99.6574,99.2655,99.5991,27852.0
2021-05-06 11:00:00,119.5,120.11,119.42,119.92,129040.0,99.6491,100.1578,99.5824,99.9993,129040.0
2021-05-06 11:10:00,119.93,119.98,119.35,119.38,96063.0,100.0077,100.0494,99.524,99.549,96063.0
2021-05-06 11:20:00,119.36,119.51,119.09,119.43,65019.0,99.5324,99.6574,99.3072,99.5907,65019.0
2021-05-06 11:30:00,119.38,119.42,118.91,119.27,76267.0,99.549,99.5824,99.1571,99.4573,76267.0
2021-05-06 11:40:00,119.29,119.5,119.26,119.4,32229.0,99.474,99.6491,99.449,99.5657,32229.0
2021-05-06 11:50:00,119.42,119.45,119.1,119.37,24196.0,99.5824,99.6074,99.3155,99.5407,24196.0
2021-05-06 12:00:00,119.37,119.38,118.95,118.95,29544.0,99.5407,99.549,99.1905,99.1905,29544.0
2021-05-06 12:10:00,118.99,119.29,118.94,119.29,18610.0,99.2238,99.474,99.1821,99.474,18610.0
2021-05-06 12:20:00,119.33,119.53,119.32,119.45,21809.0,99.5073,99.6741,99.499,99.6074,21809.0
2021-05-06 12:30:00,119.47,119.52,119.07,119.21,29802.0,99.6241,99.6658,99.2905,99.4073,29802.0
2021-05-06 12:40:00,119.23,119.49,119.23,119.28,17141.0,99.424,99.6408,99.424,99.4656,17141.0
2021-05-06 12:50:00,119.3,119.33,119.15,119.19,10049.0,99.4823,99.5073,99.3572,99.3906,10049.0
2021-05-06 13:00:00,119.21,119.36,119.13,119.26,19480.0,99.4073,99.5324,99.3406,99.449,19480.0
2021-05-06 13:10:00,119.23,119.27,118.89,119.12,55717.0,99.424,99.4573,99.1404,99.3322,55717.0
2021-05-06 13:20:00,119.13,119.36,119.08,119.34,25808.0,99.3406,99.5324,99.2989,99.5157,25808.0
2021-05-06 13:30:00,119.34,119.87,119.34,119.84,26451.0,99.5157,99.9576,99.5157,99.9326,26451.0
2021-05-06 13:40:00,119.84,119.92,119.68,119.76,33590.0,99.9326,99.9993,99.7992,99.8659,33590.0
2021-05-06 13:50:00,119.75,119.82,119.67,119.81,16662.0,99.8576,99.9159,99.7909,99.9076,16662.0
2021-05-06 14:00:00,119.81,119.87,119.7,119.83,19089.0,99.9076,99.9576,99.8159,99.9243,19089.0
2021-05-06 14:10:00,119.83,119.93,119.52,119.78,22296.0,99.9243,100.0077,99.6658,99.8826,22296.0
2021-05-06 14:20:00,119.75,119.93,119.61,119.63,43562.0,99.8576,100.0077,99.7408,99.7575,43562.0
2021-05-06 14:30:00,119.58,119.61,119.36,119.52,22631.0,99.7158,99.7408,99.5324,99.6658,22631.0
2021-05-06 14:40:00,119.51,119.61,119.44,119.53,12882.0,99.6574,99.7408,99.5991,99.6741,12882.0
2021-05-06 14:50:00,119.56,119.62,119.38,119.42,24603.0,99.6991,99.7492,99.549,99.5824,24603.0
2021-05-06 15:00:00,119.42,119.44,119.11,119.31,17025.0,99.5824,99.5991,99.3239,99.4907,17025.0
2021-05-06 15:10:00,119.31,119.64,119.27,119.61,20347.0,99.4907,99.7658,99.4573,99.7408,20347.0
2021-05-06 15:20:00,119.59,119.65,119.29,119.29,31075.0,99.7242,99.7742,99.474,99.474,31075.0
2021-05-06 15:30:00,119.32,119.91,119.31,119.84,42142.0,99.499,99.991,99.4907,99.9326,42142.0
2021-05-06 15:40:00,119.86,119.93,119.65,119.7,54882.0,99.9493,100.0077,99.7742,99.8159,54882.0
2021-05-06 15:50:00,119.7,120.22,119.68,120.04,153986.0,99.8159,100.2495,99.7992,100.0994,153986.0
2021-05-07 09:30:00,120.03,120.47,119.56,120.27,34010.0,100.0911,100.458,99.6991,100.2912,34010.0
2021-05-07 09:40:00,120.34,120.85,120.32,120.79,31535.0,100.3496,100.7748,100.3329,100.7248,31535.0
2021-05-07 09:50:00,120.77,121.47,120.76,120.87,45166.0,100.7081,101.2919,100.6998,100.7915,45166.0
2021-05-07 10:00:00,120.87,121.9,120.87,121.87,57755.0,100.7915,101.6504,100.7915,101.6254,57755.0
2021-05-07 10:10:00,121.84,122.16,121.65,121.68,56127.0,101.6004,101.8672,101.442,101.467,56127.0
2021-05-07 10:20:00,121.71,121.8,121.41,121.57,20415.0,101.492,101.567,101.2418,101.3752,20415.0
2021-05-07 10:30:00,121.59,121.72,121.46,121.46,23603.0,101.3919,101.5003,101.2835,101.2835,23603.0
2021-05-07 10:40:00,121.5,121.56,121.07,121.22,23229.0,101.3169,101.3669,100.9583,101.0834,23229.0
2021-05-07 10:50:00,121.26,121.31,121.16,121.21,11733.0,101.1167,101.1584,101.0333,101.075,11733.0
2021-05-07 11:00:00,121.23,121.46,121.21,121.28,9691.0,101.0917,101.2835,101.075,101.1334,9691.0
2021-05-07 11:10:00,121.28,121.28,121.05,121.07,10060.0,101.1334,101.1334,100.9416,100.9583,10060.0
2021-05-07 11:20:00,121.01,121.1,120.79,120.79,13927.0,100.9083,100.9833,100.7248,100.7248,13927.0
2021-05-07 11:30:00,120.78,121.29,120.78,121.2,18442.0,100.7165,101.1418,100.7165,101.0667,18442.0
2021-05-07 11:40:00,121.22,121.57,121.2,121.44,17458.0,101.0834,101.3752,101.0667,101.2668,17458.0
2021-05-07 11:50:00,121.44,121.61,121.4,121.57,13951.0,101.2668,101.4086,101.2335,101.3752,13951.0
2021-05-07 12:00:00,121.56,121.59,121.44,121.55,15797.0,101.3669,101.3919,101.2668,101.3586,15797.0
2021-05-07 12:10:00,121.54,121.6,121.4,121.48,16448.0,101.3502,101.4003,101.2335,101.3002,16448.0
2021-05-07 12:20:00,121.48,121.62,121.3,121.34,14288.0,101.3002,101.4169,101.1501,101.1834,14288.0
2021-05-07 12:30:00,121.34,121.44,121.31,121.44,24855.0,101.1834,101.2668,101.1584,101.2668,24855.0
2021-05-07 12:40:00,121.45,121.6,121.41,121.59,14753.0,101.2752,101.4003,101.2418,101.3919,14753.0
2021-05-07 12:50:00,121.59,121.78,121.59,121.71,13036.0,101.3919,101.5504,101.3919,101.492,13036.0
2021-05-07 13:00:00,121.67,121.72,121.51,121.65,24932.0,101.4586,101.5003,101.3252,101.442,24932.0
2021-05-07 13:10:00,121.69,121.86,121.67,121.83,27331.0,101.4753,101.6171,101.4586,101.5921,27331.0
2021-05-07 13:20:00,121.82,122.02,121.74,121.85,22704.0,101.5837,101.7505,101.517,101.6087,22704.0
2021-05-07 13:30:00,121.84,121.96,121.69,121.76,13793.0,101.6004,101.7005,101.4753,101.5337,13793.0
2021-05-07 13:40:00,121.73,121.94,121.73,121.92,15156.0,101.5087,101.6838,101.5087,101.6671,15156.0
2021-05-07 13:50:00,121.9,122.03,121.9,122.0,29542.0,101.6504,101.7588,101.6504,101.7338,29542.0
2021-05-07 14:00:00,122.01,122.21,121.97,122.14,24076.0,101.7421,101.9089,101.7088,101.8506,24076.0
2021-05-07 14:10:00,122.14,122.26,122.03,122.22,12951.0,101.8506,101.9506,101.7588,101.9173,12951.0
2021-05-07 14:20:00,122.2,122.3,122.19,122.28,10594.0,101.9006,101.984,101.8922,101.9673,10594.0
2021-05-07 14:30:00,122.26,122.3,122.05,122.14,16839.0,101.9506,101.984,101.7755,101.8506,16839.0
2021-05-07 14:40:00,122.12,122.15,122.0,122.1,20939.0,101.8339,101.8589,101.7338,101.8172,20939.0
2021-05-07 14:50:00,122.1,122.19,122.0,122.03,15758.0,101.8172,101.8922,101.7338,101.7588,15758.0
2021-05-07 15:00:00,122.05,122.19,122.01,122.14,15868.0,101.7755,101.8922,101.7421,101.8506,15868.0
2021-05-07 15:10:00,122.09,122.38,121.99,122.34,28804.0,101.8089,102.0507,101.7255,102.0173,28804.0
2021-05-07 15:20:00,122.33,122.52,122.16,122.27,46289.0,102.009,102.1674,101.8672,101.959,46289.0
2021-05-07 15:30:00,122.37,122.49,122.19,122.49,44237.0,102.0423,102.1424,101.8922,102.1424,44237.0
2021-05-07 15:40:00,122.48,122.56,122.37,122.56,45969.0,102.1341,102.2008,102.0423,102.2008,45969.0
2021-05-07 15:50:00,122.55,122.59,122.29,122.32,101568.0,102.1924,102.2258,101.9756,102.0007,101568.0
2021-05-10 09:30:00,122.56,123.38,122.03,123.33,61752.0,102.2008,102.8846,101.7588,102.8429,61752.0
2021-05-10 09:40:00,123.33,124.24,123.29,124.17,38638.0,102.8429,103.6017,102.8095,103.5433,38638.0
2021-05-10 09:50:00,124.18,125.4,124.17,125.32,180433.0,103.5517,104.569,103.5433,104.5023,180433.0
2021-05-10 10:00:00,125.36,126.25,125.34,125.85,137223.0,104.5357,105.2778,104.519,104.9443,137223.0
2021-05-10 10:10:00,125.86,126.57,125.53,126.4,100371.0,104.9526,105.5447,104.6774,105.4029,100371.0
2021-05-10 10:20:00,126.39,126.82,126.14,126.69,108732.0,105.3946,105.7531,105.1861,105.6447,108732.0
2021-05-10 10:30:00,126.69,127.26,126.6,126.86,84429.0,105.6447,106.12,105.5697,105.7865,84429.0
2021-05-10 10:40:00,126.83,127.56,126.73,126.77,96924.0,105.7615,106.3702,105.6781,105.7114,96924.0
2021-05-10 10:50:00,126.73,127.0,126.57,126.99,52443.0,105.6781,105.9032,105.5447,105.8949,52443.0
2021-05-10 11:00:00,127.0,127.76,127.0,127.72,74081.0,105.9032,106.537,105.9032,106.5036,74081.0
2021-05-10 11:10:00,127.73,128.34,127.71,128.34,89039.0,106.512,107.0206,106.4953,107.0206,89039.0
2021-05-10 11:20:00,128.41,128.41,128.04,128.21,42893.0,107.079,107.079,106.7705,106.9122,42893.0
2021-05-10 11:30:00,128.23,128.56,128.19,128.25,55337.0,106.9289,107.2041,106.8956,106.9456,55337.0
2021-05-10 11:40:00,128.24,128.32,127.81,127.94,45950.0,106.9372,107.004,106.5787,106.6871,45950.0
2021-05-10 11:50:00,127.9,128.58,127.86,128.56,61125.0,106.6537,107.2208,106.6204,107.2041,61125.0
2021-05-10 12:00:00,128.52,128.56,128.13,128.17,80460.0,107.1707,107.2041,106.8455,106.8789,80460.0
2021-05-10 12:10:00,128.2,128.24,127.79,127.95,268816.0,106.9039,106.9372,106.562,106.6954,268816.0
2021-05-10 12:20:00,127.93,127.97,127.48,127.54,28096.0,106.6787,106.7121,106.3035,106.3535,28096.0
2021-05-10 12:30:00,127.55,128.01,127.55,127.97,30093.0,106.3619,106.7455,106.3619,106.7121,30093.0
2021-05-10 12:40:00,127.95,128.26,127.88,128.18,32157.0,106.6954,106.9539,106.637,106.8872,32157.0
2021-05-10 12:50:00,128.21,128.36,127.91,128.05,40777.0,106.9122,107.0373,106.6621,106.7788,40777.0
2021-05-10 13:00:00,128.04,128.34,127.99,128.24,29491.0,106.7705,107.0206,106.7288,106.9372,29491.0
2021-05-10 13:10:00,128.23,128.41,127.8,127.91,44405.0,106.9289,107.079,106.5703,106.6621,44405.0
2021-05-10 13:20:00,127.95,128.02,127.42,127.42,83823.0,106.6954,106.7538,106.2535,106.2535,83823.0
2021-05-10 13:30:00,127.41,127.47,127.1,127.23,23809.0,106.2451,106.2952,105.9866,106.095,23809.0
2021-05-10 13:40:00,127.23,127.23,126.96,127.15,21773.0,106.095,106.095,105.8699,106.0283,21773.0
2021-05-10 13:50:00,127.19,127.24,126.63,126.63,38893.0,106.0617,106.1034,105.5947,105.5947,38893.0
2021-05-10 14:00:00,126.64,127.24,126.61,127.07,101728.0,105.603,106.1034,105.578,105.9616,101728.0
2021-05-10 14:10:00,127.15,127.25,126.73,126.9,51231.0,106.0283,106.1117,105.6781,105.8198,51231.0
2021-05-10 14:20:00,126.93,127.08,126.65,126.96,47102.0,105.8449,105.9699,105.6114,105.8699,47102.0
2021-05-10 14:30:00,126.92,126.92,126.62,126.78,56092.0,105.8365,105.8365,105.5864,105.7198,56092.0
2021-05-10 14:40:00,126.8,126.88,126.43,126.47,63073.0,105.7365,105.8032,105.4279,105.4613,63073.0
2021-05-10 14:50:00,126.46,126.7,126.3,126.69,69633.0,105.4529,105.6531,105.3195,105.6447,69633.0
2021-05-10 15:00:00,126.64,126.88,126.36,126.56,82270.0,105.603,105.8032,105.3695,105.5363,82270.0
2021-05-10 15:10:00,126.58,126.76,126.43,126.49,68739.0,105.553,105.7031,105.4279,105.4779,68739.0
2021-05-10 15:20:00,126.44,126.6,126.15,126.48,87643.0,105.4363,105.5697,105.1944,105.4696,87643.0
2021-05-10 15:30:00,126.48,126.49,126.17,126.31,71259.0,105.4696,105.4779,105.2111,105.3278,71259.0
2021-05-10 15:40:00,126.29,126.38,126.04,126.15,62777.0,105.3112,105.3862,105.1027,105.1944,62777.0
2021-05-10 15:50:00,126.16,126.28,125.7,125.78,171956.0,105.2028,105.3028,104.8192,104.8859,171956.0
2021-05-11 09:30:00,123.95,123.96,123.11,123.62,94099.0,103.3599,103.3682,102.6594,103.0847,94099.0
2021-05-11 09:40:00,123.49,123.64,122.52,122.67,28206.0,102.9763,103.1014,102.1674,102.2925,28206.0
2021-05-11 09:50:00,122.68,123.24,122.35,123.23,43428.0,102.3009,102.7678,102.0257,102.7595,43428.0
2021-05-11 10:00:00,123.28,123.39,122.18,122.18,29472.0,102.8012,102.8929,101.8839,101.8839,29472.0
2021-05-11 10:10:00,122.16,122.16,120.91,121.23,75939.0,101.8672,101.8672,100.8249,101.0917,75939.0
2021-05-11 10:20:00,121.17,121.58,120.37,120.57,97232.0,101.0417,101.3836,100.3746,100.5414,97232.0
2021-05-11 10:30:00,120.51,120.64,120.09,120.47,62155.0,100.4913,100.5997,100.1411,100.458,62155.0
2021-05-11 10:40:00,120.43,120.68,120.01,120.44,63481.0,100.4246,100.6331,100.0744,100.433,63481.0
2021-05-11 10:50:00,120.46,120.91,120.46,120.64,22123.0,100.4496,100.8249,100.4496,100.5997,22123.0
2021-05-11 11:00:00,120.6,120.69,120.2,120.61,24239.0,100.5664,100.6414,100.2328,100.5747,24239.0
2021-05-11 11:10:00,120.53,121.34,120.44,121.31,43981.0,100.508,101.1834,100.433,101.1584,43981.0
2021-05-11 11:20:00,121.36,121.67,121.24,121.63,40260.0,101.2001,101.4586,101.1001,101.4253,40260.0
2021-05-11 11:30:00,121.66,121.71,120.91,121.29,73183.0,101.4503,101.492,100.8249,101.1418,73183.0
2021-05-11 11:40:00,121.31,121.31,120.76,121.09,18806.0,101.1584,101.1584,100.6998,100.975,18806.0
2021-05-11 11:50:00,121.12,121.67,121.04,121.57,16443.0,101.0,101.4586,100.9333,101.3752,16443.0
2021-05-11 12:00:00,121.6,121.93,121.34,121.71,18928.0,101.4003,101.6754,101.1834,101.492,18928.0
2021-05-11 12:10:00,121.72,122.37,121.67,122.21,30576.0,101.5003,102.0423,101.4586,101.9089,30576.0
2021-05-11 12:20:00,122.16,122.19,121.65,121.74,10428.0,101.8672,101.8922,101.442,101.517,10428.0
2021-05-11 12:30:00,121.73,121.81,121.49,121.79,14577.0,101.5087,101.5754,101.3085,101.5587,14577.0
2021-05-11 12:40:00,121.7,121.79,121.42,121.49,13336.0,101.4836,101.5587,101.2502,101.3085,13336.0
2021-05-11 12:50:00,121.53,121.53,121.22,121.44,21941.0,101.3419,101.3419,101.0834,101.2668,21941.0
2021-05-11 13:00:00,121.38,121.68,121.38,121.67,29512.0,101.2168,101.467,101.2168,101.4586,29512.0
2021-05-11 13:10:00,121.62,121.67,121.24,121.4,20987.0,101.4169,101.4586,101.1001,101.2335,20987.0
2021-05-11 13:20:00,121.46,121.55,121.29,121.33,29010.0,101.2835,101.3586,101.1418,101.1751,29010.0
2021-05-11 13:30:00,121.38,121.5,121.3,121.37,22489.0,101.2168,101.3169,101.1501,101.2085,22489.0
2021-05-11 13:40:00,121.37,121.59,121.35,121.39,78162.0,101.2085,101.3919,101.1918,101.2251,78162.0
2021-05-11 13:50:00,121.44,121.44,121.04,121.13,20169.0,101.2668,101.2668,100.9333,101.0083,20169.0
2021-05-11 14:00:00,121.14,121.15,120.72,120.73,15800.0,101.0167,101.025,100.6664,100.6748,15800.0
2021-05-11 14:10:00,120.75,120.79,120.56,120.76,23136.0,100.6915,100.7248,100.533,100.6998,23136.0
2021-05-11 14:20:00,120.81,121.14,120.78,121.14,14040.0,100.7415,101.0167,100.7165,101.0167,14040.0
2021-05-11 14:30:00,121.12,121.12,120.76,120.96,13347.0,101.0,101.0,100.6998,100.8666,13347.0
2021-05-11 14:40:00,120.95,121.27,120.86,121.27,10924.0,100.8582,101.1251,100.7832,101.1251,10924.0
2021-05-11 14:50:00,121.23,121.36,121.11,121.19,11754.0,101.0917,101.2001,100.9917,101.0584,11754.0
2021-05-11 15:00:00,121.18,121.5,121.16,121.5,13521.0,101.05,101.3169,101.0333,101.3169,13521.0
2021-05-11 15:10:00,121.51,121.95,121.48,121.95,16479.0,101.3252,101.6921,101.3002,101.6921,16479.0
2021-05-11 15:20:00,121.95,122.14,121.85,122.04,25621.0,101.6921,101.8506,101.6087,101.7672,25621.0
2021-05-11 15:30:00,122.01,122.1,121.31,121.37,44321.0,101.7421,101.8172,101.1584,101.2085,44321.0
2021-05-11 15:40:00,121.35,121.84,121.29,121.84,40112.0,101.1918,101.6004,101.1418,101.6004,40112.0
2021-05-11 15:50:00,121.87,121.88,121.55,121.69,115315.0,101.6254,101.6337,101.3586,101.4753,115315.0
2021-05-12 09:30:00,121.01,121.2,120.36,120.42,61780.0,100.9083,101.0667,100.3662,100.4163,61780.0
2021-05-12 09:40:00,120.54,120.57,119.4,119.42,47339.0,100.5163,100.5414,99.5657,99.5824,47339.0
2021-05-12 09:50:00,119.46,120.23,119.45,120.23,13307.0,99.6157,100.2578,99.6074,100.2578,13307.0
2021-05-12 10:00:00,120.17,120.17,119.62,119.94,26226.0,100.2078,100.2078,99.7492,100.016,26226.0
2021-05-12 10:10:00,120.0,120.44,119.81,120.44,13903.0,100.066,100.433,99.9076,100.433,13903.0
2021-05-12 10:20:00,120.41,120.72,119.92,119.97,30322.0,100.4079,100.6664,99.9993,100.041,30322.0
2021-05-12 10:30:00,119.98,120.14,119.54,119.54,33404.0,100.0494,100.1828,99.6825,99.6825,33404.0
2021-05-12 10:40:00,119.51,119.51,118.92,118.97,34937.0,99.6574,99.6574,99.1654,99.2071,34937.0
2021-05-12 10:50:00,119.02,119.29,118.86,119.29,14166.0,99.2488,99.474,99.1154,99.474,14166.0
2021-05-12 11:00:00,119.24,119.44,119.09,119.28,10712.0,99.4323,99.5991,99.3072,99.4656,10712.0
2021-05-12 11:10:00,119.27,119.36,119.06,119.11,13449.0,99.4573,99.5324,99.2822,99.3239,13449.0
2021-05-12 11:20:00,119.07,119.23,118.89,119.15,52355.0,99.2905,99.424,99.1404,99.3572,52355.0
2021-05-12 11:30:00,119.08,119.11,118.42,118.53,22843.0,99.2989,99.3239,98.7485,98.8402,22843.0
2021-05-12 11:40:00,118.48,118.63,118.34,118.38,29478.0,98.7985,98.9236,98.6818,98.7152,29478.0
2021-05-12 11:50:00,118.33,118.42,117.85,117.89,27546.0,98.6735,98.7485,98.2732,98.3065,27546.0
2021-05-12 12:00:00,117.82,117.95,117.65,117.71,23316.0,98.2482,98.3566,98.1064,98.1564,23316.0
2021-05-12 12:10:00,117.67,117.77,117.4,117.74,22586.0,98.1231,98.2065,97.8979,98.1815,22586.0
2021-05-12 12:20:00,117.65,117.89,117.63,117.74,23544.0,98.1064,98.3065,98.0897,98.1815,23544.0
2021-05-12 12:30:00,117.73,117.79,117.14,117.19,35936.0,98.1731,98.2232,97.6811,97.7228,35936.0
2021-05-12 12:40:00,117.21,117.28,116.71,116.77,64817.0,97.7395,97.7979,97.3226,97.3726,64817.0
2021-05-12 12:50:00,116.84,117.1,116.67,116.82,40916.0,97.431,97.6478,97.2892,97.4143,40916.0
2021-05-12 13:00:00,116.84,117.47,116.7,117.26,22067.0,97.431,97.9563,97.3142,97.7812,22067.0
2021-05-12 13:10:00,117.25,117.4,117.18,117.22,17331.0,97.7729,97.8979,97.7145,97.7478,17331.0
2021-05-12 13:20:00,117.18,117.19,117.0,117.06,15884.0,97.7145,97.7228,97.5644,97.6144,15884.0
2021-05-12 13:30:00,117.05,117.43,116.95,117.28,29079.0,97.6061,97.923,97.5227,97.7979,29079.0
2021-05-12 13:40:00,117.25,117.25,116.85,116.9,15841.0,97.7729,97.7729,97.4393,97.481,15841.0
2021-05-12 13:50:00,116.91,116.94,116.68,116.69,31865.0,97.4893,97.5144,97.2975,97.3059,31865.0
2021-05-12 14:00:00,116.67,116.69,116.4,116.47,23131.0,97.2892,97.3059,97.0641,97.1224,23131.0
2021-05-12 14:10:00,116.44,116.45,116.15,116.28,28196.0,97.0974,97.1058,96.8556,96.964,28196.0
2021-05-12 14:20:00,116.28,116.36,116.05,116.23,24094.0,96.964,97.0307,96.7722,96.9223,24094.0
2021-05-12 14:30:00,116.2,116.43,116.05,116.38,16534.0,96.8973,97.0891,96.7722,97.0474,16534.0
2021-05-12 14:40:00,116.35,116.56,116.27,116.56,10738.0,97.0224,97.1975,96.9557,97.1975,10738.0
2021-05-12 14:50:00,116.54,116.73,116.12,116.18,30248.0,97.1808,97.3392,96.8306,96.8806,30248.0
2021-05-12 15:00:00,116.13,116.28,115.96,116.24,31310.0,96.8389,96.964,96.6972,96.9306,31310.0
2021-05-12 15:10:00,116.23,116.24,115.86,115.91,74048.0,96.9223,96.9306,96.6138,96.6555,74048.0
2021-05-12 15:20:00,115.9,115.97,115.67,115.83,28139.0,96.6471,96.7055,96.4553,96.5887,28139.0
2021-05-12 15:30:00,115.82,116.39,115.76,116.31,50655.0,96.5804,97.0557,96.5304,96.989,50655.0
2021-05-12 15:40:00,116.28,116.4,116.03,116.24,51958.0,96.964,97.0641,96.7555,96.9306,51958.0
2021-05-12 15:50:00,116.2,116.34,115.74,116.12,192062.0,96.8973,97.014,96.5137,96.8306,192062.0
2021-05-13 09:30:00,117.06,118.34,117.06,117.59,83923.0,97.6144,98.6818,97.6144,98.0564,83923.0
2021-05-13 09:40:00,117.59,118.64,117.57,118.4,27560.0,98.0564,98.932,98.0397,98.7318,27560.0
2021-05-13 09:50:00,118.65,119.17,118.58,119.13,22766.0,98.9403,99.3739,98.8819,99.3406,22766.0
2021-05-13 10:00:00,119.1,119.38,118.82,118.94,20217.0,99.3155,99.549,99.0821,99.1821,20217.0
2021-05-13 10:10:00,118.87,119.61,118.86,119.37,25249.0,99.1238,99.7408,99.1154,99.5407,25249.0
2021-05-13 10:20:00,119.38,119.53,118.88,118.93,34738.0,99.549,99.6741,99.1321,99.1738,34738.0
2021-05-13 10:30:00,118.96,119.1,118.73,118.88,15472.0,99.1988,99.3155,99.007,99.1321,15472.0
2021-05-13 10:40:00,118.85,118.91,118.54,118.83,25408.0,99.1071,99.1571,98.8486,99.0904,25408.0
2021-05-13 10:50:00,118.82,119.21,118.6,119.21,13828.0,99.0821,99.4073,98.8986,99.4073,13828.0
2021-05-13 11:00:00,119.19,119.19,118.67,118.78,26905.0,99.3906,99.3906,98.957,99.0487,26905.0
2021-05-13 11:10:00,118.74,118.82,118.38,118.82,11566.0,99.0154,99.0821,98.7152,99.0821,11566.0
2021-05-13 11:20:00,118.85,118.95,118.51,118.52,10183.0,99.1071,99.1905,98.8236,98.8319,10183.0
2021-05-13 11:30:00,118.56,118.8,118.38,118.8,10933.0,98.8653,99.0654,98.7152,99.0654,10933.0
2021-05-13 11:40:00,118.77,118.79,118.24,118.56,22226.0,99.0404,99.057,98.5984,98.8653,22226.0
2021-05-13 11:50:00,118.53,118.68,118.3,118.37,13650.0,98.8402,98.9653,98.6484,98.7068,13650.0
2021-05-13 12:00:00,118.41,118.76,118.31,118.76,10504.0,98.7402,99.032,98.6568,99.032,10504.0
2021-05-13 12:10:00,118.84,119.25,118.83,119.03,25005.0,99.0987,99.4406,99.0904,99.2572,25005.0
2021-05-13 12:20:00,119.04,119.25,118.9,119.2,10095.0,99.2655,99.4406,99.1488,99.3989,10095.0
2021-05-13 12:30:00,119.29,119.49,119.24,119.37,18702.0,99.474,99.6408,99.4323,99.5407,18702.0
2021-05-13 12:40:00,119.39,119.39,119.04,119.18,8926.0,99.5574,99.5574,99.2655,99.3823,8926.0
2021-05-13 12:50:00,119.21,119.21,118.68,118.87,11125.0,99.4073,99.4073,98.9653,99.1238,11125.0
2021-05-13 13:00:00,118.84,118.9,118.52,118.76,11136.0,99.0987,99.1488,98.8319,99.032,11136.0
2021-05-13 13:10:00,118.76,118.91,118.44,118.51,8036.0,99.032,99.1571,98.7652,98.8236,8036.0
2021-05-13 13:20:00,118.45,118.52,118.07,118.19,17287.0,98.7735,98.8319,98.4566,98.5567,17287.0
2021-05-13 13:30:00,118.17,118.25,117.8,118.0,24569.0,98.54,98.6067,98.2315,98.3983,24569.0
2021-05-13 13:40:00,118.05,118.1,117.52,117.52,36799.0,98.44,98.4817,97.998,97.998,36799.0
2021-05-13 13:50:00,117.58,117.84,117.55,117.75,15327.0,98.048,98.2649,98.023,98.1898,15327.0
2021-05-13 14:00:00,117.84,118.3,117.79,118.26,24852.0,98.2649,98.6484,98.2232,98.6151,24852.0
2021-05-13 14:10:00,118.3,118.36,118.09,118.22,18974.0,98.6484,98.6985,98.4733,98.5817,18974.0
2021-05-13 14:20:00,118.22,118.58,118.13,118.55,15014.0,98.5817,98.8819,98.5067,98.8569,15014.0
2021-05-13 14:30:00,118.59,118.81,118.51,118.63,14276.0,98.8903,99.0737,98.8236,98.9236,14276.0
2021-05-13 14:40:00,118.65,118.78,118.52,118.66,12123.0,98.9403,99.0487,98.8319,98.9486,12123.0
2021-05-13 14:50:00,118.65,118.83,118.55,118.7,119227.0,98.9403,99.0904,98.8569,98.982,119227.0
2021-05-13 15:00:00,118.71,119.25,118.71,119.16,21969.0,98.9903,99.4406,98.9903,99.3656,21969.0
2021-05-13 15:10:00,119.25,119.3,119.04,119.22,21826.0,99.4406,99.4823,99.2655,99.4156,21826.0
2021-05-13 15:20:00,119.21,119.62,119.08,119.51,24981.0,99.4073,99.7492,99.2989,99.6574,24981.0
2021-05-13 15:30:00,119.45,119.5,119.1,119.32,32309.0,99.6074,99.6491,99.3155,99.499,32309.0
2021-05-13 15:40:00,119.3,119.65,119.22,119.51,47608.0,99.4823,99.7742,99.4156,99.6574,47608.0
2021-05-13 15:50:00,119.5,119.52,118.87,119.0,187085.0,99.6491,99.6658,99.1238,99.2322,187085.0
2021-05-14 09:30:00,119.6,119.83,118.97,119.59,36884.0,99.7325,99.9243,99.2071,99.7242,36884.0
2021-05-14 09:40:00,119.67,120.3,119.64,120.03,12960.0,99.7909,100.3162,99.7658,100.0911,12960.0
2021-05-14 09:50:00,119.96,120.45,119.9,120.4,32008.0,100.0327,100.4413,99.9827,100.3996,32008.0
2021-05-14 10:00:00,120.59,120.76,120.22,120.22,86192.0,100.558,100.6998,100.2495,100.2495,86192.0
2021-05-14 10:10:00,120.31,120.77,120.31,120.67,38709.0,100.3245,100.7081,100.3245,100.6247,38709.0
2021-05-14 10:20:00,120.61,120.91,120.49,120.5,120863.0,100.5747,100.8249,100.4746,100.483,120863.0
2021-05-14 10:30:00,120.45,120.45,119.8,119.86,20894.0,100.4413,100.4413,99.8993,99.9493,20894.0
2021-05-14 10:40:00,119.83,120.39,119.83,120.36,32536.0,99.9243,100.3913,99.9243,100.3662,32536.0
2021-05-14 10:50:00,120.39,120.51,120.27,120.5,21693.0,100.3913,100.4913,100.2912,100.483,21693.0
2021-05-14 11:00:00,120.5,120.61,120.26,120.36,21725.0,100.483,100.5747,100.2829,100.3662,21725.0
2021-05-14 11:10:00,120.37,120.75,120.37,120.69,18085.0,100.3746,100.6915,100.3746,100.6414,18085.0
2021-05-14 11:20:00,120.68,120.81,120.54,120.66,23474.0,100.6331,100.7415,100.5163,100.6164,23474.0
2021-05-14 11:30:00,120.72,120.81,120.48,120.55,20352.0,100.6664,100.7415,100.4663,100.5247,20352.0
2021-05-14 11:40:00,120.51,120.81,120.51,120.79,14676.0,100.4913,100.7415,100.4913,100.7248,14676.0
2021-05-14 11:50:00,120.78,120.78,120.49,120.56,23625.0,100.7165,100.7165,100.4746,100.533,23625.0
2021-05-14 12:00:00,120.53,120.55,120.3,120.3,17675.0,100.508,100.5247,100.3162,100.3162,17675.0
2021-05-14 12:10:00,120.31,120.44,120.08,120.31,42303.0,100.3245,100.433,100.1328,100.3245,42303.0
2021-05-14 12:20:00,120.3,120.33,120.11,120.11,12689.0,100.3162,100.3412,100.1578,100.1578,12689.0
2021-05-14 12:30:00,120.1,120.26,119.97,120.04,23622.0,100.1494,100.2829,100.041,100.0994,23622.0
2021-05-14 12:40:00,120.04,120.13,119.89,120.12,15855.0,100.0994,100.1744,99.9743,100.1661,15855.0
2021-05-14 12:50:00,120.15,120.22,120.03,120.09,11852.0,100.1911,100.2495,100.0911,100.1411,11852.0
2021-05-14 13:00:00,120.08,120.18,120.03,120.04,13052.0,100.1328,100.2161,100.0911,100.0994,13052.0
2021-05-14 13:10:00,120.01,120.09,119.9,119.92,12645.0,100.0744,100.1411,99.9827,99.9993,12645.0
2021-05-14 13:20:00,119.95,120.03,119.91,119.95,12223.0,100.0243,100.0911,99.991,100.0243,12223.0
2021-05-14 13:30:00,119.96,120.13,119.91,120.02,12383.0,100.0327,100.1744,99.991,100.0827,12383.0
2021-05-14 13:40:00,120.05,120.09,119.97,120.03,14416.0,100.1077,100.1411,100.041,100.0911,14416.0
2021-05-14 13:50:00,120.0,120.11,119.99,120.02,15637.0,100.066,100.1578,100.0577,100.0827,15637.0
2021-05-14 14:00:00,120.01,120.18,119.96,120.03,37238.0,100.0744,100.2161,100.0327,100.0911,37238.0
2021-05-14 14:10:00,120.07,120.22,120.04,120.11,34894.0,100.1244,100.2495,100.0994,100.1578,34894.0
2021-05-14 14:20:00,120.12,120.14,119.9,119.9,26734.0,100.1661,100.1828,99.9827,99.9827,26734.0
2021-05-14 14:30:00,119.9,120.07,119.87,119.87,23825.0,99.9827,100.1244,99.9576,99.9576,23825.0
2021-05-14 14:40:00,119.82,120.05,119.77,120.02,10907.0,99.9159,100.1077,99.8743,100.0827,10907.0
2021-05-14 14:50:00,120.04,120.04,119.9,120.0,28220.0,100.0994,100.0994,99.9827,100.066,28220.0
2021-05-14 15:00:00,120.06,120.18,119.85,120.0,16592.0,100.1161,100.2161,99.941,100.066,16592.0
2021-05-14 15:10:00,120.01,120.14,119.93,120.12,31299.0,100.0744,100.1828,100.0077,100.1661,31299.0
2021-05-14 15:20:00,120.12,120.37,120.12,120.34,25322.0,100.1661,100.3746,100.1661,100.3496,25322.0
2021-05-14 15:30:00,120.36,120.45,120.15,120.32,55296.0,100.3662,100.4413,100.1911,100.3329,55296.0
2021-05-14 15:40:00,120.33,120.76,120.28,120.71,54201.0,100.3412,100.6998,100.2995,100.6581,54201.0
2021-05-14 15:50:00,120.7,120.8,120.36,120.37,123133.0,100.6498,100.7332,100.3662,100.3746,123133.0
2021-05-17 09:30:00,120.59,121.56,120.54,120.95,41676.0,100.558,101.3669,100.5163,100.8582,41676.0
2021-05-17 09:40:00,120.91,120.91,120.28,120.31,30367.0,100.8249,100.8249,100.2995,100.3245,30367.0
2021-05-17 09:50:00,120.25,120.29,119.81,120.08,9507.0,100.2745,100.3079,99.9076,100.1328,9507.0
2021-05-17 10:00:00,120.11,120.85,119.96,120.33,20229.0,100.1578,100.7748,100.0327,100.3412,20229.0
2021-05-17 10:10:00,120.32,120.47,120.11,120.29,11599.0,100.3329,100.458,100.1578,100.3079,11599.0
2021-05-17 10:20:00,120.25,120.5,119.81,119.81,27727.0,100.2745,100.483,99.9076,99.9076,27727.0
2021-05-17 10:30:00,119.88,119.89,119.2,119.61,38644.0,99.966,99.9743,99.3989,99.7408,38644.0
2021-05-17 10:40:00,119.61,119.73,119.47,119.64,14545.0,99.7408,99.8409,99.6241,99.7658,14545.0
2021-05-17 10:50:00,119.71,119.82,119.47,119.67,11387.0,99.8242,99.9159,99.6241,99.7909,11387.0
2021-05-17 11:00:00,119.66,119.66,119.12,119.12,31475.0,99.7825,99.7825,99.3322,99.3322,31475.0
2021-05-17 11:10:00,119.11,119.28,119.03,119.27,17526.0,99.3239,99.4656,99.2572,99.4573,17526.0
2021-05-17 11:20:00,119.22,119.68,119.22,119.47,11758.0,99.4156,99.7992,99.4156,99.6241,11758.0
2021-05-17 11:30:00,119.52,119.74,119.39,119.6,15740.0,99.6658,99.8492,99.5574,99.7325,15740.0
2021-05-17 11:40:00,119.64,119.87,119.54,119.65,11117.0,99.7658,99.9576,99.6825,99.7742,11117.0
2021-05-17 11:50:00,119.62,119.81,119.43,119.63,14771.0,99.7492,99.9076,99.5907,99.7575,14771.0
2021-05-17 12:00:00,119.63,119.63,119.43,119.55,14920.0,99.7575,99.7575,99.5907,99.6908,14920.0
2021-05-17 12:10:00,119.57,119.73,119.57,119.66,10983.0,99.7075,99.8409,99.7075,99.7825,10983.0
2021-05-17 12:20:00,119.61,119.75,119.58,119.69,6129.0,99.7408,99.8576,99.7158,99.8075,6129.0
2021-05-17 12:30:00,119.69,119.79,119.54,119.69,10446.0,99.8075,99.8909,99.6825,99.8075,10446.0
2021-05-17 12:40:00,119.68,119.79,119.64,119.67,7959.0,99.7992,99.8909,99.7658,99.7909,7959.0
2021-05-17 12:50:00,119.64,119.66,119.41,119.46,15432.0,99.7658,99.7825,99.5741,99.6157,15432.0
2021-05-17 13:00:00,119.49,119.56,119.4,119.48,6522.0,99.6408,99.6991,99.5657,99.6324,6522.0
2021-05-17 13:10:00,119.47,119.47,119.16,119.18,12895.0,99.6241,99.6241,99.3656,99.3823,12895.0
2021-05-17 13:20:00,119.19,119.24,119.04,119.21,9460.0,99.3906,99.4323,99.2655,99.4073,9460.0
2021-05-17 13:30:00,119.23,119.5,119.18,119.37,8200.0,99.424,99.6491,99.3823,99.5407,8200.0
2021-05-17 13:40:00,119.32,119.56,119.13,119.52,11794.0,99.499,99.6991,99.3406,99.6658,11794.0
2021-05-17 13:50:00,119.52,119.6,119.41,119.55,6985.0,99.6658,99.7325,99.5741,99.6908,6985.0
2021-05-17 14:00:00,119.5,119.7,119.48,119.63,9570.0,99.6491,99.8159,99.6324,99.7575,9570.0
2021-05-17 14:10:00,119.63,119.67,119.51,119.58,8653.0,99.7575,99.7909,99.6574,99.7158,8653.0
2021-05-17 14:20:00,119.57,119.67,119.51,119.63,13682.0,99.7075,99.7909,99.6574,99.7575,13682.0
2021-05-17 14:30:00,119.63,119.84,119.6,119.6,18440.0,99.7575,99.9326,99.7325,99.7325,18440.0
2021-05-17 14:40:00,119.62,119.88,119.6,119.88,9461.0,99.7492,99.966,99.7325,99.966,9461.0
2021-05-17 14:50:00,119.87,120.13,119.87,120.1,8622.0,99.9576,100.1744,99.9576,100.1494,8622.0
2021-05-17 15:00:00,120.07,120.17,120.02,120.13,7897.0,100.1244,100.2078,100.0827,100.1744,7897.0
2021-05-17 15:10:00,120.11,120.14,119.8,119.92,9265.0,100.1578,100.1828,99.8993,99.9993,9265.0
2021-05-17 15:20:00,119.93,120.28,119.91,120.25,12756.0,100.0077,100.2995,99.991,100.2745,12756.0
2021-05-17 15:30:00,120.26,120.28,119.97,120.12,20481.0,100.2829,100.2995,100.041,100.1661,20481.0
2021-05-17 15:40:00,120.12,120.44,120.12,120.21,34054.0,100.1661,100.433,100.1661,100.2412,34054.0
2021-05-17 15:50:00,120.23,120.33,120.0,120.13,115869.0,100.2578,100.3412,100.066,100.1744,115869.0
2021-05-18 09:30:00,119.51,120.15,118.09,118.3,77990.0,99.6574,100.1911,98.4733,98.6484,77990.0
2021-05-18 09:40:00,118.27,118.69,118.06,118.39,25615.0,98.6234,98.9737,98.4483,98.7235,25615.0
2021-05-18 09:50:00,118.44,119.08,118.44,118.96,40880.0,98.7652,99.2989,98.7652,99.1988,40880.0
2021-05-18 10:00:00,118.91,118.91,118.09,118.19,25789.0,99.1571,99.1571,98.4733,98.5567,25789.0
2021-05-18 10:10:00,118.22,118.3,117.5,117.53,42422.0,98.5817,98.6484,97.9813,98.0064,42422.0
2021-05-18 10:20:00,117.58,118.23,117.52,118.14,39854.0,98.048,98.5901,97.998,98.515,39854.0
2021-05-18 10:30:00,118.16,118.4,118.01,118.04,22109.0,98.5317,98.7318,98.4066,98.4316,22109.0
2021-05-18 10:40:00,118.11,118.18,117.64,118.18,35026.0,98.49,98.5484,98.0981,98.5484,35026.0
2021-05-18 10:50:00,118.21,118.41,118.21,118.29,44072.0,98.5734,98.7402,98.5734,98.6401,44072.0
2021-05-18 11:00:00,118.28,118.41,118.07,118.29,10992.0,98.6318,98.7402,98.4566,98.6401,10992.0
2021-05-18 11:10:00,118.33,118.46,118.07,118.09,21006.0,98.6735,98.7819,98.4566,98.4733,21006.0
2021-05-18 11:20:00,118.07,118.29,117.84,117.91,31603.0,98.4566,98.6401,98.2649,98.3232,31603.0
2021-05-18 11:30:00,117.93,117.96,117.66,117.73,18044.0,98.3399,98.3649,98.1148,98.1731,18044.0
2021-05-18 11:40:00,117.77,117.82,117.55,117.82,20270.0,98.2065,98.2482,98.023,98.2482,20270.0
2021-05-18 11:50:00,117.82,118.11,117.78,117.96,41463.0,98.2482,98.49,98.2148,98.3649,41463.0
2021-05-18 12:00:00,117.96,117.96,117.7,117.8,22853.0,98.3649,98.3649,98.1481,98.2315,22853.0
2021-05-18 12:10:00,117.74,117.78,117.42,117.58,57415.0,98.1815,98.2148,97.9146,98.048,57415.0
2021-05-18 12:20:00,117.6,117.71,117.44,117.5,33235.0,98.0647,98.1564,97.9313,97.9813,33235.0
2021-05-18 12:30:00,117.51,117.59,117.27,117.41,27429.0,97.9897,98.0564,97.7895,97.9063,27429.0
2021-05-18 12:40:00,117.37,117.42,117.16,117.18,36795.0,97.8729,97.9146,97.6978,97.7145,36795.0
2021-05-18 12:50:00,117.19,117.2,116.94,117.0,36253.0,97.7228,97.7312,97.5144,97.5644,36253.0
2021-05-18 13:00:00,117.01,117.03,116.88,116.96,25934.0,97.5727,97.5894,97.4643,97.531,25934.0
2021-05-18 13:10:00,116.97,117.38,116.94,117.29,53259.0,97.5394,97.8813,97.5144,97.8062,53259.0
2021-05-18 13:20:00,117.25,117.3,117.01,117.24,19083.0,97.7729,97.8146,97.5727,97.7645,19083.0
2021-05-18 13:30:00,117.24,117.4,117.03,117.07,21016.0,97.7645,97.8979,97.5894,97.6228,21016.0
2021-05-18 13:40:00,117.08,117.3,117.07,117.22,13884.0,97.6311,97.8146,97.6228,97.7478,13884.0
2021-05-18 13:50:00,117.22,117.4,117.19,117.26,18810.0,97.7478,97.8979,97.7228,97.7812,18810.0
2021-05-18 14:00:00,117.24,117.29,117.05,117.22,16050.0,97.7645,97.8062,97.6061,97.7478,16050.0
2021-05-18 14:10:00,117.23,117.35,117.16,117.29,21836.0,97.7562,97.8563,97.6978,97.8062,21836.0
2021-05-18 14:20:00,117.28,117.31,117.06,117.09,17668.0,97.7979,97.8229,97.6144,97.6394,17668.0
2021-05-18 14:30:00,117.09,117.13,116.92,116.93,23872.0,97.6394,97.6728,97.4977,97.506,23872.0
2021-05-18 14:40:00,116.94,116.98,116.78,116.88,21448.0,97.5144,97.5477,97.3809,97.4643,21448.0
2021-05-18 14:50:00,116.87,117.15,116.85,117.13,22288.0,97.456,97.6895,97.4393,97.6728,22288.0
2021-05-18 15:00:00,117.13,117.5,117.09,117.49,41848.0,97.6728,97.9813,97.6394,97.973,41848.0
2021-05-18 15:10:00,117.54,117.65,117.41,117.58,20947.0,98.0147,98.1064,97.9063,98.048,20947.0
2021-05-18 15:20:00,117.58,117.68,117.54,117.68,24633.0,98.048,98.1314,98.0147,98.1314,24633.0
2021-05-18 15:30:00,117.71,117.79,117.63,117.75,33190.0,98.1564,98.2232,98.0897,98.1898,33190.0
2021-05-18 15:40:00,117.76,117.96,117.27,117.39,53467.0,98.1981,98.3649,97.7895,97.8896,53467.0
2021-05-18 15:50:00,117.37,117.41,116.86,116.91,160583.0,97.8729,97.9063,97.4476,97.4893,160583.0
2021-05-19 09:30:00,115.31,115.59,113.58,113.87,124678.0,96.1551,96.3886,94.7125,94.9543,124678.0
2021-05-19 09:40:00,113.97,114.52,113.81,114.32,42494.0,95.0377,95.4964,94.9043,95.3296,42494.0
2021-05-19 09:50:00,114.37,115.03,114.1,114.56,45803.0,95.3713,95.9216,95.1461,95.5297,45803.0
2021-05-19 10:00:00,114.61,114.75,113.94,114.0,36199.0,95.5714,95.6882,95.0127,95.0627,36199.0
2021-05-19 10:10:00,113.98,114.02,113.42,113.51,68441.0,95.0461,95.0794,94.5791,94.6541,68441.0
2021-05-19 10:20:00,113.53,113.63,112.84,113.54,139586.0,94.6708,94.7542,94.0954,94.6792,139586.0
2021-05-19 10:30:00,113.54,113.71,113.12,113.19,32545.0,94.6792,94.8209,94.3289,94.3873,32545.0
2021-05-19 10:40:00,113.17,113.55,113.11,113.35,45778.0,94.3706,94.6875,94.3206,94.5207,45778.0
2021-05-19 10:50:00,113.34,113.8,113.33,113.55,22760.0,94.5124,94.896,94.504,94.6875,22760.0
2021-05-19 11:00:00,113.51,113.52,113.02,113.44,110809.0,94.6541,94.6625,94.2455,94.5958,110809.0
2021-05-19 11:10:00,113.42,113.43,112.88,112.88,37301.0,94.5791,94.5874,94.1288,94.1288,37301.0
2021-05-19 11:20:00,112.9,113.26,112.8,113.21,51983.0,94.1455,94.4457,94.0621,94.404,51983.0
2021-05-19 11:30:00,113.19,113.23,112.74,112.78,42424.0,94.3873,94.4207,94.012,94.0454,42424.0
2021-05-19 11:40:00,112.77,112.96,112.71,112.84,28280.0,94.0371,94.1955,93.987,94.0954,28280.0
2021-05-19 11:50:00,112.86,113.23,112.8,113.14,53578.0,94.1121,94.4207,94.0621,94.3456,53578.0
2021-05-19 12:00:00,113.13,113.53,113.1,113.23,50919.0,94.3373,94.6708,94.3122,94.4207,50919.0
2021-05-19 12:10:00,113.25,113.34,113.05,113.29,18353.0,94.4373,94.5124,94.2706,94.4707,18353.0
2021-05-19 12:20:00,113.26,113.33,113.11,113.29,26195.0,94.4457,94.504,94.3206,94.4707,26195.0
2021-05-19 12:30:00,113.3,113.51,113.22,113.48,23018.0,94.479,94.6541,94.4123,94.6291,23018.0
2021-05-19 12:40:00,113.5,113.51,113.25,113.4,14452.0,94.6458,94.6541,94.4373,94.5624,14452.0
2021-05-19 12:50:00,113.45,113.67,113.36,113.59,28388.0,94.6041,94.7876,94.5291,94.7208,28388.0
2021-05-19 13:00:00,113.59,113.67,113.43,113.6,18251.0,94.7208,94.7876,94.5874,94.7292,18251.0
2021-05-19 13:10:00,113.6,113.78,113.59,113.75,9906.0,94.7292,94.8793,94.7208,94.8543,9906.0
2021-05-19 13:20:00,113.73,113.81,113.5,113.56,14626.0,94.8376,94.9043,94.6458,94.6958,14626.0
2021-05-19 13:30:00,113.57,113.62,113.23,113.47,14218.0,94.7042,94.7459,94.4207,94.6208,14218.0
2021-05-19 13:40:00,113.48,113.48,113.28,113.35,12843.0,94.6291,94.6291,94.4623,94.5207,12843.0
2021-05-19 13:50:00,113.34,113.51,113.23,113.33,18258.0,94.5124,94.6541,94.4207,94.504,18258.0
2021-05-19 14:00:00,113.34,113.67,112.99,113.29,27085.0,94.5124,94.7876,94.2205,94.4707,27085.0
2021-05-19 14:10:00,113.23,113.3,112.82,112.87,22224.0,94.4207,94.479,94.0788,94.1205,22224.0
2021-05-19 14:20:00,112.91,113.48,112.91,113.29,34790.0,94.1538,94.6291,94.1538,94.4707,34790.0
2021-05-19 14:30:00,113.33,113.54,112.99,113.05,32858.0,94.504,94.6792,94.2205,94.2706,32858.0
2021-05-19 14:40:00,113.03,113.08,112.88,112.93,28197.0,94.2539,94.2956,94.1288,94.1705,28197.0
2021-05-19 14:50:00,112.87,113.16,112.83,112.89,24322.0,94.1205,94.3623,94.0871,94.1371,24322.0
2021-05-19 15:00:00,112.86,113.02,112.66,112.93,33963.0,94.1121,94.2455,93.9453,94.1705,33963.0
2021-05-19 15:10:00,112.91,113.21,112.88,112.91,24772.0,94.1538,94.404,94.1288,94.1538,24772.0
2021-05-19 15:20:00,112.93,113.24,112.88,113.21,39427.0,94.1705,94.429,94.1288,94.404,39427.0
2021-05-19 15:30:00,113.21,113.34,113.01,113.29,83013.0,94.404,94.5124,94.2372,94.4707,83013.0
2021-05-19 15:40:00,113.28,113.41,113.1,113.16,62650.0,94.4623,94.5708,94.3122,94.3623,62650.0
2021-05-19 15:50:00,113.17,113.69,113.15,113.68,206511.0,94.3706,94.8042,94.3539,94.7959,206511.0
2021-05-20 09:30:00,113.74,114.67,113.69,113.76,66280.0,94.8459,95.6214,94.8042,94.8626,66280.0
2021-05-20 09:40:00,113.73,114.09,113.53,113.58,24190.0,94.8376,95.1378,94.6708,94.7125,24190.0
2021-05-20 09:50:00,113.55,113.71,113.19,113.69,27885.0,94.6875,94.8209,94.3873,94.8042,27885.0
2021-05-20 10:00:00,113.71,114.23,113.29,113.68,29454.0,94.8209,95.2545,94.4707,94.7959,29454.0
2021-05-20 10:10:00,113.72,113.76,113.4,113.48,18692.0,94.8293,94.8626,94.5624,94.6291,18692.0
2021-05-20 10:20:00,113.48,113.52,113.13,113.34,17983.0,94.6291,94.6625,94.3373,94.5124,17983.0
2021-05-20 10:30:00,113.32,113.32,112.81,113.32,70608.0,94.4957,94.4957,94.0704,94.4957,70608.0
2021-05-20 10:40:00,113.31,113.31,112.81,112.98,49550.0,94.4874,94.4874,94.0704,94.2122,49550.0
2021-05-20 10:50:00,112.98,113.17,112.73,112.8,37979.0,94.2122,94.3706,94.0037,94.0621,37979.0
2021-05-20 11:00:00,112.86,113.25,112.74,112.75,31948.0,94.1121,94.4373,94.012,94.0204,31948.0
2021-05-20 11:10:00,112.79,113.01,112.6,112.68,26237.0,94.0537,94.2372,93.8953,93.962,26237.0
2021-05-20 11:20:00,112.67,112.81,112.54,112.65,35817.0,93.9537,94.0704,93.8453,93.937,35817.0
2021-05-20 11:30:00,112.63,113.22,112.62,113.14,28868.0,93.9203,94.4123,93.912,94.3456,28868.0
2021-05-20 11:40:00,113.16,113.32,112.96,113.18,33933.0,94.3623,94.4957,94.1955,94.379,33933.0
2021-05-20 11:50:00,113.18,113.29,113.08,113.14,42310.0,94.379,94.4707,94.2956,94.3456,42310.0
2021-05-20 12:00:00,113.13,113.68,113.01,113.59,59362.0,94.3373,94.7959,94.2372,94.7208,59362.0
2021-05-20 12:10:00,113.55,113.56,113.13,113.16,57504.0,94.6875,94.6958,94.3373,94.3623,57504.0
2021-05-20 12:20:00,113.17,113.24,113.01,113.21,20314.0,94.3706,94.429,94.2372,94.404,20314.0
2021-05-20 12:30:00,113.2,113.41,113.15,113.37,18977.0,94.3956,94.5708,94.3539,94.5374,18977.0
2021-05-20 12:40:00,113.33,113.66,113.23,113.63,19254.0,94.504,94.7792,94.4207,94.7542,19254.0
2021-05-20 12:50:00,113.62,113.98,113.62,113.76,26160.0,94.7459,95.0461,94.7459,94.8626,26160.0
2021-05-20 13:00:00,113.77,113.97,113.64,113.91,16130.0,94.8709,95.0377,94.7625,94.9877,16130.0
2021-05-20 13:10:00,113.9,114.24,113.9,114.03,14299.0,94.9794,95.2629,94.9794,95.0878,14299.0
2021-05-20 13:20:00,114.02,114.13,114.0,114.12,12975.0,95.0794,95.1711,95.0627,95.1628,12975.0
2021-05-20 13:30:00,114.15,114.19,114.05,114.19,18024.0,95.1878,95.2212,95.1044,95.2212,18024.0
2021-05-20 13:40:00,114.18,114.41,114.16,114.3,24708.0,95.2128,95.4046,95.1962,95.3129,24708.0
2021-05-20 13:50:00,114.38,114.4,114.14,114.38,29144.0,95.3796,95.3963,95.1795,95.3796,29144.0
2021-05-20 14:00:00,114.37,114.75,114.37,114.62,25020.0,95.3713,95.6882,95.3713,95.5797,25020.0
2021-05-20 14:10:00,114.64,114.86,114.54,114.6,47204.0,95.5964,95.7799,95.513,95.5631,47204.0
2021-05-20 14:20:00,114.58,114.61,114.37,114.54,13547.0,95.5464,95.5714,95.3713,95.513,13547.0
2021-05-20 14:30:00,114.59,114.6,114.31,114.37,24052.0,95.5547,95.5631,95.3212,95.3713,24052.0
2021-05-20 14:40:00,114.36,114.62,114.36,114.41,13126.0,95.3629,95.5797,95.3629,95.4046,13126.0
2021-05-20 14:50:00,114.38,114.58,114.35,114.47,17603.0,95.3796,95.5464,95.3546,95.4547,17603.0
2021-05-20 15:00:00,114.48,114.59,114.38,114.5,20858.0,95.463,95.5547,95.3796,95.4797,20858.0
2021-05-20 15:10:00,114.5,114.72,114.42,114.71,26482.0,95.4797,95.6631,95.413,95.6548,26482.0
2021-05-20 15:20:00,114.73,115.02,114.64,114.93,32763.0,95.6715,95.9133,95.5964,95.8383,32763.0
2021-05-20 15:30:00,114.92,114.92,114.53,114.58,38104.0,95.8299,95.8299,95.5047,95.5464,38104.0
2021-05-20 15:40:00,114.59,114.81,114.47,114.62,69637.0,95.5547,95.7382,95.4547,95.5797,69637.0
2021-05-20 15:50:00,114.63,114.68,114.42,114.51,142977.0,95.5881,95.6298,95.413,95.488,142977.0
2021-05-21 09:30:00,115.61,116.6,115.36,116.26,130976.0,96.4053,97.2308,96.1968,96.9473,130976.0
2021-05-21 09:40:00,116.3,116.32,115.14,115.38,46299.0,96.9807,96.9974,96.0134,96.2135,46299.0
2021-05-21 09:50:00,115.39,116.12,115.35,115.96,49236.0,96.2218,96.8306,96.1885,96.6972,49236.0
2021-05-21 10:00:00,115.79,116.14,115.53,116.1,31223.0,96.5554,96.8473,96.3386,96.8139,31223.0
2021-05-21 10:10:00,116.13,116.16,115.76,115.82,23713.0,96.8389,96.8639,96.5304,96.5804,23713.0
2021-05-21 10:20:00,115.82,115.86,115.63,115.64,69217.0,96.5804,96.6138,96.422,96.4303,69217.0
2021-05-21 10:30:00,115.62,115.81,115.25,115.3,31200.0,96.4136,96.5721,96.1051,96.1468,31200.0
2021-05-21 10:40:00,115.33,115.85,115.33,115.7,45887.0,96.1718,96.6054,96.1718,96.4803,45887.0
2021-05-21 10:50:00,115.66,115.97,115.61,115.76,35166.0,96.447,96.7055,96.4053,96.5304,35166.0
2021-05-21 11:00:00,115.82,116.05,115.49,115.66,37879.0,96.5804,96.7722,96.3052,96.447,37879.0
2021-05-21 11:10:00,115.66,115.78,115.46,115.55,21481.0,96.447,96.5471,96.2802,96.3553,21481.0
2021-05-21 11:20:00,115.58,115.66,115.3,115.36,40481.0,96.3803,96.447,96.1468,96.1968,40481.0
2021-05-21 11:30:00,115.34,115.58,115.25,115.26,26378.0,96.1801,96.3803,96.1051,96.1134,26378.0
2021-05-21 11:40:00,115.2,115.73,115.2,115.53,48285.0,96.0634,96.5054,96.0634,96.3386,48285.0
2021-05-21 11:50:00,115.5,115.55,115.31,115.46,23372.0,96.3136,96.3553,96.1551,96.2802,23372.0
2021-05-21 12:00:00,115.42,115.58,115.28,115.36,64658.0,96.2469,96.3803,96.1301,96.1968,64658.0
2021-05-21 12:10:00,115.37,115.58,115.19,115.23,42310.0,96.2052,96.3803,96.0551,96.0884,42310.0
2021-05-21 12:20:00,115.21,115.24,114.92,115.0,19313.0,96.0717,96.0968,95.8299,95.8966,19313.0
2021-05-21 12:30:00,114.99,115.04,114.62,114.8,70501.0,95.8883,95.93,95.5797,95.7298,70501.0
2021-05-21 12:40:00,114.83,115.04,114.78,114.91,44604.0,95.7549,95.93,95.7132,95.8216,44604.0
2021-05-21 12:50:00,114.91,114.99,114.66,114.86,34057.0,95.8216,95.8883,95.6131,95.7799,34057.0
2021-05-21 13:00:00,114.87,115.0,114.86,114.94,21083.0,95.7882,95.8966,95.7799,95.8466,21083.0
2021-05-21 13:10:00,114.94,115.0,114.8,114.94,29323.0,95.8466,95.8966,95.7298,95.8466,29323.0
2021-05-21 13:20:00,114.93,115.12,114.93,115.07,16225.0,95.8383,95.9967,95.8383,95.955,16225.0
2021-05-21 13:30:00,115.07,115.3,115.03,115.29,16985.0,95.955,96.1468,95.9216,96.1385,16985.0
2021-05-21 13:40:00,115.28,115.37,115.16,115.35,29613.0,96.1301,96.2052,96.03,96.1885,29613.0
2021-05-21 13:50:00,115.35,115.47,115.15,115.27,39664.0,96.1885,96.2886,96.0217,96.1218,39664.0
2021-05-21 14:00:00,115.27,115.48,115.13,115.46,28591.0,96.1218,96.2969,96.005,96.2802,28591.0
2021-05-21 14:10:00,115.44,115.56,115.21,115.25,41099.0,96.2635,96.3636,96.0717,96.1051,41099.0
2021-05-21 14:20:00,115.24,115.24,114.97,114.97,25806.0,96.0968,96.0968,95.8716,95.8716,25806.0
2021-05-21 14:30:00,114.97,115.01,114.82,114.92,33475.0,95.8716,95.905,95.7465,95.8299,33475.0
2021-05-21 14:40:00,114.92,115.13,114.92,115.0,22820.0,95.8299,96.005,95.8299,95.8966,22820.0
2021-05-21 14:50:00,114.98,115.05,114.92,114.92,16021.0,95.8799,95.9383,95.8299,95.8299,16021.0
2021-05-21 15:00:00,114.93,114.98,114.78,114.79,24467.0,95.8383,95.8799,95.7132,95.7215,24467.0
2021-05-21 15:10:00,114.79,114.96,114.78,114.91,20776.0,95.7215,95.8633,95.7132,95.8216,20776.0
2021-05-21 15:20:00,114.9,115.1,114.85,115.05,32765.0,95.8132,95.98,95.7715,95.9383,32765.0
2021-05-21 15:30:00,115.05,115.22,114.93,115.06,66196.0,95.9383,96.0801,95.8383,95.9467,66196.0
2021-05-21 15:40:00,115.07,115.28,114.95,115.15,91604.0,95.955,96.1301,95.8549,96.0217,91604.0
2021-05-21 15:50:00,115.18,115.18,114.83,114.95,215254.0,96.0467,96.0467,95.7549,95.8549,215254.0
2021-05-24 09:30:00,116.61,117.22,116.15,116.77,144889.0,97.2392,97.7478,96.8556,97.3726,144889.0
2021-05-24 09:40:00,116.76,117.02,115.84,115.84,87720.0,97.3643,97.5811,96.5971,96.5971,87720.0
2021-05-24 09:50:00,115.76,115.77,115.29,115.52,31618.0,96.5304,96.5387,96.1385,96.3302,31618.0
2021-05-24 10:00:00,115.58,115.75,115.41,115.55,40225.0,96.3803,96.522,96.2385,96.3553,40225.0
2021-05-24 10:10:00,115.59,115.62,115.29,115.51,20712.0,96.3886,96.4136,96.1385,96.3219,20712.0
2021-05-24 10:20:00,115.53,115.62,115.37,115.48,28533.0,96.3386,96.4136,96.2052,96.2969,28533.0
2021-05-24 10:30:00,115.49,115.68,115.33,115.58,29930.0,96.3052,96.4637,96.1718,96.3803,29930.0
2021-05-24 10:40:00,115.55,115.89,115.44,115.65,47818.0,96.3553,96.6388,96.2635,96.4386,47818.0
2021-05-24 10:50:00,115.67,116.11,115.67,116.07,35761.0,96.4553,96.8222,96.4553,96.7889,35761.0
2021-05-24 11:00:00,116.04,116.32,116.01,116.19,49466.0,96.7639,96.9974,96.7388,96.8889,49466.0
2021-05-24 11:10:00,116.18,116.48,116.12,116.3,39933.0,96.8806,97.1308,96.8306,96.9807,39933.0
2021-05-24 11:20:00,116.32,116.46,116.27,116.28,39263.0,96.9974,97.1141,96.9557,96.964,39263.0
2021-05-24 11:30:00,116.28,116.34,116.04,116.33,37971.0,96.964,97.014,96.7639,97.0057,37971.0
2021-05-24 11:40:00,116.36,116.49,116.23,116.28,26421.0,97.0307,97.1391,96.9223,96.964,26421.0
2021-05-24 11:50:00,116.29,116.42,116.14,116.21,23413.0,96.9723,97.0807,96.8473,96.9056,23413.0
2021-05-24 12:00:00,116.22,116.23,115.58,115.66,24238.0,96.914,96.9223,96.3803,96.447,24238.0
2021-05-24 12:10:00,115.63,115.81,115.38,115.38,20228.0,96.422,96.5721,96.2135,96.2135,20228.0
2021-05-24 12:20:00,115.42,115.5,115.22,115.24,12833.0,96.2469,96.3136,96.0801,96.0968,12833.0
2021-05-24 12:30:00,115.24,115.31,115.06,115.26,20705.0,96.0968,96.1551,95.9467,96.1134,20705.0
2021-05-24 12:40:00,115.26,115.33,115.2,115.29,29469.0,96.1134,96.1718,96.0634,96.1385,29469.0
2021-05-24 12:50:00,115.29,115.51,115.27,115.29,23299.0,96.1385,96.3219,96.1218,96.1385,23299.0
2021-05-24 13:00:00,115.31,115.36,115.1,115.24,28751.0,96.1551,96.1968,95.98,96.0968,28751.0
2021-05-24 13:10:00,115.26,115.28,115.08,115.17,14872.0,96.1134,96.1301,95.9633,96.0384,14872.0
2021-05-24 13:20:00,115.2,115.22,115.07,115.21,17087.0,96.0634,96.0801,95.955,96.0717,17087.0
2021-05-24 13:30:00,115.21,115.27,115.05,115.13,14670.0,96.0717,96.1218,95.9383,96.005,14670.0
2021-05-24 13:40:00,115.12,115.4,115.1,115.36,20298.0,95.9967,96.2302,95.98,96.1968,20298.0
2021-05-24 13:50:00,115.38,115.39,115.18,115.34,21650.0,96.2135,96.2218,96.0467,96.1801,21650.0
2021-05-24 14:00:00,115.33,115.35,115.16,115.3,23893.0,96.1718,96.1885,96.03,96.1468,23893.0
2021-05-24 14:10:00,115.27,115.39,115.21,115.25,15056.0,96.1218,96.2218,96.0717,96.1051,15056.0
2021-05-24 14:20:00,115.25,115.25,115.13,115.14,18903.0,96.1051,96.1051,96.005,96.0134,18903.0
2021-05-24 14:30:00,115.14,115.15,115.06,115.12,19544.0,96.0134,96.0217,95.9467,95.9967,19544.0
2021-05-24 14:40:00,115.12,115.19,114.92,114.96,31628.0,95.9967,96.0551,95.8299,95.8633,31628.0
2021-05-24 14:50:00,114.95,115.04,114.91,115.03,21553.0,95.8549,95.93,95.8216,95.9216,21553.0
2021-05-24 15:00:00,115.02,115.14,114.94,115.12,41046.0,95.9133,96.0134,95.8466,95.9967,41046.0
2021-05-24 15:10:00,115.12,115.17,114.99,114.99,20248.0,95.9967,96.0384,95.8883,95.8883,20248.0
2021-05-24 15:20:00,114.98,115.01,114.8,114.83,34575.0,95.8799,95.905,95.7298,95.7549,34575.0
2021-05-24 15:30:00,114.82,115.05,114.72,115.04,51850.0,95.7465,95.9383,95.6631,95.93,51850.0
2021-05-24 15:40:00,115.05,115.17,114.95,115.12,53200.0,95.9383,96.0384,95.8549,95.9967,53200.0
2021-05-24 15:50:00,115.11,115.12,114.55,114.77,170389.0,95.9884,95.9967,95.5214,95.7048,170389.0
2021-05-25 09:30:00,114.78,115.54,114.55,114.98,69601.0,95.7132,96.3469,95.5214,95.8799,69601.0
2021-05-25 09:40:00,115.08,115.19,114.73,114.78,63374.0,95.9633,96.0551,95.6715,95.7132,63374.0
2021-05-25 09:50:00,114.73,114.78,114.1,114.45,62869.0,95.6715,95.7132,95.1461,95.438,62869.0
2021-05-25 10:00:00,114.47,114.49,114.0,114.37,25880.0,95.4547,95.4713,95.0627,95.3713,25880.0
2021-05-25 10:10:00,114.39,114.74,114.39,114.62,50480.0,95.388,95.6798,95.388,95.5797,50480.0
2021-05-25 10:20:00,114.63,115.03,114.56,114.91,19804.0,95.5881,95.9216,95.5297,95.8216,19804.0
2021-05-25 10:30:00,114.92,115.09,114.76,114.88,21596.0,95.8299,95.9717,95.6965,95.7966,21596.0
2021-05-25 10:40:00,114.82,114.84,114.59,114.6,15249.0,95.7465,95.7632,95.5547,95.5631,15249.0
2021-05-25 10:50:00,114.57,115.07,114.57,114.84,19035.0,95.5381,95.955,95.5381,95.7632,19035.0
2021-05-25 11:00:00,114.84,114.86,114.42,114.73,24593.0,95.7632,95.7799,95.413,95.6715,24593.0
2021-05-25 11:10:00,114.74,114.87,114.45,114.61,34373.0,95.6798,95.7882,95.438,95.5714,34373.0
2021-05-25 11:20:00,114.64,114.73,114.38,114.54,14985.0,95.5964,95.6715,95.3796,95.513,14985.0
2021-05-25 11:30:00,114.51,114.66,114.42,114.51,17014.0,95.488,95.6131,95.413,95.488,17014.0
2021-05-25 11:40:00,114.52,114.82,114.51,114.72,13370.0,95.4964,95.7465,95.488,95.6631,13370.0
2021-05-25 11:50:00,114.72,114.81,114.0,114.78,33454.0,95.6631,95.7382,95.0627,95.7132,33454.0
2021-05-25 12:00:00,114.78,114.8,114.51,114.76,24551.0,95.7132,95.7298,95.488,95.6965,24551.0
2021-05-25 12:10:00,114.79,114.97,114.69,114.83,13023.0,95.7215,95.8716,95.6381,95.7549,13023.0
2021-05-25 12:20:00,114.88,114.96,114.77,114.81,9223.0,95.7966,95.8633,95.7048,95.7382,9223.0
2021-05-25 12:30:00,114.79,114.92,114.77,114.81,12799.0,95.7215,95.8299,95.7048,95.7382,12799.0
2021-05-25 12:40:00,114.84,114.93,114.79,114.85,11003.0,95.7632,95.8383,95.7215,95.7715,11003.0
2021-05-25 12:50:00,114.86,114.91,114.66,114.72,10358.0,95.7799,95.8216,95.6131,95.6631,10358.0
2021-05-25 13:00:00,114.7,114.76,114.59,114.71,9892.0,95.6465,95.6965,95.5547,95.6548,9892.0
2021-05-25 13:10:00,114.71,114.76,114.61,114.73,12103.0,95.6548,95.6965,95.5714,95.6715,12103.0
2021-05-25 13:20:00,114.73,114.81,114.71,114.75,11679.0,95.6715,95.7382,95.6548,95.6882,11679.0
2021-05-25 13:30:00,114.73,114.76,114.57,114.68,14270.0,95.6715,95.6965,95.5381,95.6298,14270.0
2021-05-25 13:40:00,114.69,114.78,114.48,114.69,21785.0,95.6381,95.7132,95.463,95.6381,21785.0
2021-05-25 13:50:00,114.69,114.79,114.69,114.76,9169.0,95.6381,95.7215,95.6381,95.6965,9169.0
2021-05-25 14:00:00,114.74,114.89,114.56,114.86,15885.0,95.6798,95.8049,95.5297,95.7799,15885.0
2021-05-25 14:10:00,114.85,115.02,114.79,114.88,12418.0,95.7715,95.9133,95.7215,95.7966,12418.0
2021-05-25 14:20:00,114.88,114.91,114.69,114.87,15000.0,95.7966,95.8216,95.6381,95.7882,15000.0
2021-05-25 14:30:00,114.85,114.98,114.73,114.8,27558.0,95.7715,95.8799,95.6715,95.7298,27558.0
2021-05-25 14:40:00,114.83,114.95,114.66,114.72,10851.0,95.7549,95.8549,95.6131,95.6631,10851.0
2021-05-25 14:50:00,114.69,114.71,114.52,114.54,13945.0,95.6381,95.6548,95.4964,95.513,13945.0
2021-05-25 15:00:00,114.54,114.6,114.45,114.53,15422.0,95.513,95.5631,95.438,95.5047,15422.0
2021-05-25 15:10:00,114.5,114.51,114.36,114.45,24344.0,95.4797,95.488,95.3629,95.438,24344.0
2021-05-25 15:20:00,114.45,114.59,114.33,114.34,27534.0,95.438,95.5547,95.3379,95.3463,27534.0
2021-05-25 15:30:00,114.35,114.46,114.21,114.46,44241.0,95.3546,95.4463,95.2379,95.4463,44241.0
2021-05-25 15:40:00,114.48,114.76,114.43,114.61,57182.0,95.463,95.6965,95.4213,95.5714,57182.0
2021-05-25 15:50:00,114.63,114.66,114.15,114.43,138102.0,95.5881,95.6131,95.1878,95.4213,138102.0
2021-05-26 09:30:00,116.0,117.69,115.22,117.18,142370.0,96.7305,98.1398,96.0801,97.7145,142370.0
2021-05-26 09:40:00,117.13,118.39,117.02,117.17,160590.0,97.6728,98.7235,97.5811,97.7062,160590.0
2021-05-26 09:50:00,117.23,117.29,116.89,117.04,59046.0,97.7562,97.8062,97.4727,97.5977,59046.0
2021-05-26 10:00:00,117.04,117.35,116.86,117.34,74943.0,97.5977,97.8563,97.4476,97.8479,74943.0
2021-05-26 10:10:00,117.32,117.78,117.25,117.3,47949.0,97.8312,98.2148,97.7729,97.8146,47949.0
2021-05-26 10:20:00,117.34,117.66,117.25,117.3,26377.0,97.8479,98.1148,97.7729,97.8146,26377.0
2021-05-26 10:30:00,117.33,117.66,117.33,117.63,34854.0,97.8396,98.1148,97.8396,98.0897,34854.0
2021-05-26 10:40:00,117.6,117.79,117.47,117.52,32702.0,98.0647,98.2232,97.9563,97.998,32702.0
2021-05-26 10:50:00,117.48,117.55,117.04,117.29,43054.0,97.9647,98.023,97.5977,97.8062,43054.0
2021-05-26 11:00:00,117.25,117.59,117.18,117.52,26675.0,97.7729,98.0564,97.7145,97.998,26675.0
2021-05-26 11:10:00,117.5,117.55,116.93,117.08,25508.0,97.9813,98.023,97.506,97.6311,25508.0
2021-05-26 11:20:00,117.05,117.16,116.94,117.07,21760.0,97.6061,97.6978,97.5144,97.6228,21760.0
2021-05-26 11:30:00,117.08,117.16,116.64,116.64,25258.0,97.6311,97.6978,97.2642,97.2642,25258.0
2021-05-26 11:40:00,116.63,116.95,116.6,116.94,26698.0,97.2559,97.5227,97.2308,97.5144,26698.0
2021-05-26 11:50:00,116.96,116.96,116.78,116.78,18143.0,97.531,97.531,97.3809,97.3809,18143.0
2021-05-26 12:00:00,116.78,116.91,116.73,116.91,15998.0,97.3809,97.4893,97.3392,97.4893,15998.0
2021-05-26 12:10:00,116.89,117.0,116.8,117.0,18957.0,97.4727,97.5644,97.3976,97.5644,18957.0
2021-05-26 12:20:00,116.98,117.08,116.79,116.84,16744.0,97.5477,97.6311,97.3893,97.431,16744.0
2021-05-26 12:30:00,116.82,117.12,116.8,116.95,36084.0,97.4143,97.6645,97.3976,97.5227,36084.0
2021-05-26 12:40:00,116.93,116.93,116.52,116.68,35222.0,97.506,97.506,97.1641,97.2975,35222.0
2021-05-26 12:50:00,116.67,116.67,116.43,116.49,29867.0,97.2892,97.2892,97.0891,97.1391,29867.0
2021-05-26 13:00:00,116.48,116.74,116.44,116.44,17074.0,97.1308,97.3476,97.0974,97.0974,17074.0
2021-05-26 13:10:00,116.43,116.5,116.32,116.37,16608.0,97.0891,97.1475,96.9974,97.039,16608.0
2021-05-26 13:20:00,116.35,116.59,116.34,116.45,13201.0,97.0224,97.2225,97.014,97.1058,13201.0
2021-05-26 13:30:00,116.47,116.62,116.42,116.51,22673.0,97.1224,97.2475,97.0807,97.1558,22673.0
2021-05-26 13:40:00,116.55,116.56,116.22,116.25,23741.0,97.1891,97.1975,96.914,96.939,23741.0
2021-05-26 13:50:00,116.24,116.36,116.19,116.24,21087.0,96.9306,97.0307,96.8889,96.9306,21087.0
2021-05-26 14:00:00,116.24,116.51,116.16,116.44,33517.0,96.9306,97.1558,96.8639,97.0974,33517.0
2021-05-26 14:10:00,116.46,116.66,116.41,116.65,33875.0,97.1141,97.2809,97.0724,97.2725,33875.0
2021-05-26 14:20:00,116.65,116.77,116.57,116.74,33886.0,97.2725,97.3726,97.2058,97.3476,33886.0
2021-05-26 14:30:00,116.73,116.86,116.7,116.83,23395.0,97.3392,97.4476,97.3142,97.4226,23395.0
2021-05-26 14:40:00,116.82,116.93,116.74,116.92,33961.0,97.4143,97.506,97.3476,97.4977,33961.0
2021-05-26 14:50:00,116.92,116.95,116.68,116.93,28066.0,97.4977,97.5227,97.2975,97.506,28066.0
2021-05-26 15:00:00,116.91,116.91,116.66,116.66,29567.0,97.4893,97.4893,97.2809,97.2809,29567.0
2021-05-26 15:10:00,116.66,116.8,116.61,116.8,36772.0,97.2809,97.3976,97.2392,97.3976,36772.0
2021-05-26 15:20:00,116.8,116.92,116.7,116.81,72542.0,97.3976,97.4977,97.3142,97.406,72542.0
2021-05-26 15:30:00,116.81,116.96,116.69,116.95,82233.0,97.406,97.531,97.3059,97.5227,82233.0
2021-05-26 15:40:00,116.95,116.99,116.76,116.94,105865.0,97.5227,97.5561,97.3643,97.5144,105865.0
2021-05-26 15:50:00,116.93,117.24,116.8,117.01,307245.0,97.506,97.7645,97.3976,97.5727,307245.0
2021-05-27 09:30:00,121.0,122.82,120.5,122.53,715613.0,100.8999,102.4176,100.483,102.1758,715613.0
2021-05-27 09:40:00,122.63,122.67,119.45,121.28,434870.0,102.2592,102.2925,99.6074,101.1334,434870.0
2021-05-27 09:50:00,121.25,121.73,119.76,120.19,281183.0,101.1084,101.5087,99.8659,100.2245,281183.0
2021-05-27 10:00:00,120.28,120.37,119.3,119.95,223313.0,100.2995,100.3746,99.4823,100.0243,223313.0
2021-05-27 10:10:00,119.99,120.31,119.39,119.67,143741.0,100.0577,100.3245,99.5574,99.7909,143741.0
2021-05-27 10:20:00,119.68,119.81,118.89,119.6,188043.0,99.7992,99.9076,99.1404,99.7325,188043.0
2021-05-27 10:30:00,119.6,119.73,118.72,119.11,173124.0,99.7325,99.8409,98.9987,99.3239,173124.0
2021-05-27 10:40:00,119.14,119.5,118.38,118.71,167180.0,99.3489,99.6491,98.7152,98.9903,167180.0
2021-05-27 10:50:00,118.74,118.74,117.41,117.51,240955.0,99.0154,99.0154,97.9063,97.9897,240955.0
2021-05-27 11:00:00,117.5,117.52,116.83,117.03,189503.0,97.9813,97.998,97.4226,97.5894,189503.0
2021-05-27 11:10:00,117.04,117.87,116.63,117.76,261937.0,97.5977,98.2899,97.2559,98.1981,261937.0
2021-05-27 11:20:00,117.79,118.15,117.19,118.06,173860.0,98.2232,98.5234,97.7228,98.4483,173860.0
2021-05-27 11:30:00,118.05,118.34,117.96,118.03,74976.0,98.44,98.6818,98.3649,98.4233,74976.0
2021-05-27 11:40:00,118.0,118.38,118.0,118.19,74848.0,98.3983,98.7152,98.3983,98.5567,74848.0
2021-05-27 11:50:00,118.21,118.6,118.16,118.43,148740.0,98.5734,98.8986,98.5317,98.7568,148740.0
2021-05-27 12:00:00,118.43,119.11,118.38,119.04,86967.0,98.7568,99.3239,98.7152,99.2655,86967.0
2021-05-27 12:10:00,119.03,119.3,118.81,119.19,46849.0,99.2572,99.4823,99.0737,99.3906,46849.0
2021-05-27 12:20:00,119.22,119.65,119.2,119.51,43371.0,99.4156,99.7742,99.3989,99.6574,43371.0
2021-05-27 12:30:00,119.5,119.91,119.32,119.84,95240.0,99.6491,99.991,99.499,99.9326,95240.0
2021-05-27 12:40:00,119.82,119.87,119.64,119.81,36244.0,99.9159,99.9576,99.7658,99.9076,36244.0
2021-05-27 12:50:00,119.81,119.93,119.68,119.83,39826.0,99.9076,100.0077,99.7992,99.9243,39826.0
2021-05-27 13:00:00,119.82,120.26,119.76,120.22,40074.0,99.9159,100.2829,99.8659,100.2495,40074.0
2021-05-27 13:10:00,120.25,120.37,119.96,120.15,56315.0,100.2745,100.3746,100.0327,100.1911,56315.0
2021-05-27 13:20:00,120.13,120.15,119.6,119.88,72571.0,100.1744,100.1911,99.7325,99.966,72571.0
2021-05-27 13:30:00,119.85,120.01,118.98,119.05,84631.0,99.941,100.0744,99.2155,99.2739,84631.0
2021-05-27 13:40:00,119.11,119.31,118.59,118.6,65933.0,99.3239,99.4907,98.8903,98.8986,65933.0
2021-05-27 13:50:00,118.63,119.01,118.49,118.94,56216.0,98.9236,99.2405,98.8069,99.1821,56216.0
2021-05-27 14:00:00,118.9,119.47,118.9,119.27,56822.0,99.1488,99.6241,99.1488,99.4573,56822.0
2021-05-27 14:10:00,119.25,119.36,118.85,118.87,50592.0,99.4406,99.5324,99.1071,99.1238,50592.0
2021-05-27 14:20:00,118.88,119.44,118.88,119.17,35714.0,99.1321,99.5991,99.1321,99.3739,35714.0
2021-05-27 14:30:00,119.15,119.43,119.06,119.2,46772.0,99.3572,99.5907,99.2822,99.3989,46772.0
2021-05-27 14:40:00,119.18,119.18,118.87,119.04,53684.0,99.3823,99.3823,99.1238,99.2655,53684.0
2021-05-27 14:50:00,119.0,119.14,118.89,118.95,51901.0,99.2322,99.3489,99.1404,99.1905,51901.0
2021-05-27 15:00:00,118.95,119.2,118.76,119.04,69266.0,99.1905,99.3989,99.032,99.2655,69266.0
2021-05-27 15:10:00,119.02,119.45,118.84,119.23,50547.0,99.2488,99.6074,99.0987,99.424,50547.0
2021-05-27 15:20:00,119.23,119.35,119.02,119.14,47737.0,99.424,99.524,99.2488,99.3489,47737.0
2021-05-27 15:30:00,119.14,119.29,118.85,118.94,90499.0,99.3489,99.474,99.1071,99.1821,90499.0
2021-05-27 15:40:00,118.93,119.01,118.37,118.37,113131.0,99.1738,99.2405,98.7068,98.7068,113131.0
2021-05-27 15:50:00,118.39,118.5,118.02,118.14,315693.0,98.7235,98.8152,98.415,98.515,315693.0
2021-05-28 09:30:00,120.55,120.55,117.88,117.89,171785.0,100.5247,100.5247,98.2982,98.3065,171785.0
2021-05-28 09:40:00,117.88,117.88,116.77,116.91,189054.0,98.2982,98.2982,97.3726,97.4893,189054.0
2021-05-28 09:50:00,116.79,116.96,116.3,116.81,149830.0,97.3893,97.531,96.9807,97.406,149830.0
2021-05-28 10:00:00,116.8,117.08,115.56,115.59,147789.0,97.3976,97.6311,96.3636,96.3886,147789.0
2021-05-28 10:10:00,115.59,115.67,114.76,114.78,182479.0,96.3886,96.4553,95.6965,95.7132,182479.0
2021-05-28 10:20:00,114.78,114.98,114.13,114.27,203302.0,95.7132,95.8799,95.1711,95.2879,203302.0
2021-05-28 10:30:00,114.28,114.65,114.13,114.55,123583.0,95.2962,95.6048,95.1711,95.5214,123583.0
2021-05-28 10:40:00,114.52,114.97,114.24,114.65,109386.0,95.4964,95.8716,95.2629,95.6048,109386.0
2021-05-28 10:50:00,114.67,115.0,114.44,114.52,101613.0,95.6214,95.8966,95.4297,95.4964,101613.0
2021-05-28 11:00:00,114.54,115.57,114.54,115.46,130679.0,95.513,96.3719,95.513,96.2802,130679.0
2021-05-28 11:10:00,115.46,115.49,114.88,115.13,69712.0,96.2802,96.3052,95.7966,96.005,69712.0
2021-05-28 11:20:00,115.1,115.5,115.03,115.15,61564.0,95.98,96.3136,95.9216,96.0217,61564.0
2021-05-28 11:30:00,115.19,115.66,115.1,115.37,78211.0,96.0551,96.447,95.98,96.2052,78211.0
2021-05-28 11:40:00,115.33,115.42,114.96,115.4,69129.0,96.1718,96.2469,95.8633,96.2302,69129.0
2021-05-28 11:50:00,115.41,115.41,115.24,115.27,29269.0,96.2385,96.2385,96.0968,96.1218,29269.0
2021-05-28 12:00:00,115.29,115.81,115.12,115.64,57975.0,96.1385,96.5721,95.9967,96.4303,57975.0
2021-05-28 12:10:00,115.67,115.73,115.06,115.23,45966.0,96.4553,96.5054,95.9467,96.0884,45966.0
2021-05-28 12:20:00,115.26,115.37,115.01,115.08,46894.0,96.1134,96.2052,95.905,95.9633,46894.0
2021-05-28 12:30:00,115.11,115.33,114.84,115.32,66923.0,95.9884,96.1718,95.7632,96.1635,66923.0
2021-05-28 12:40:00,115.29,115.52,115.08,115.18,47286.0,96.1385,96.3302,95.9633,96.0467,47286.0
2021-05-28 12:50:00,115.17,115.31,115.0,115.18,21988.0,96.0384,96.1551,95.8966,96.0467,21988.0
2021-05-28 13:00:00,115.16,115.18,114.91,114.97,29096.0,96.03,96.0467,95.8216,95.8716,29096.0
2021-05-28 13:10:00,114.98,115.16,114.92,115.16,25240.0,95.8799,96.03,95.8299,96.03,25240.0
2021-05-28 13:20:00,115.14,115.26,114.92,115.06,30012.0,96.0134,96.1134,95.8299,95.9467,30012.0
2021-05-28 13:30:00,115.06,115.33,114.91,115.16,40610.0,95.9467,96.1718,95.8216,96.03,40610.0
2021-05-28 13:40:00,115.12,115.42,115.01,115.26,40618.0,95.9967,96.2469,95.905,96.1134,40618.0
2021-05-28 13:50:00,115.24,115.31,115.04,115.18,27929.0,96.0968,96.1551,95.93,96.0467,27929.0
2021-05-28 14:00:00,115.18,115.28,115.15,115.24,19065.0,96.0467,96.1301,96.0217,96.0968,19065.0
2021-05-28 14:10:00,115.24,115.24,114.92,115.06,28458.0,96.0968,96.0968,95.8299,95.9467,28458.0
2021-05-28 14:20:00,115.05,115.2,115.02,115.11,23533.0,95.9383,96.0634,95.9133,95.9884,23533.0
2021-05-28 14:30:00,115.08,115.16,115.01,115.09,30450.0,95.9633,96.03,95.905,95.9717,30450.0
2021-05-28 14:40:00,115.09,115.23,115.02,115.06,29732.0,95.9717,96.0884,95.9133,95.9467,29732.0
2021-05-28 14:50:00,115.06,115.44,115.04,115.36,35625.0,95.9467,96.2635,95.93,96.1968,35625.0
2021-05-28 15:00:00,115.35,115.41,115.13,115.39,36047.0,96.1885,96.2385,96.005,96.2218,36047.0
2021-05-28 15:10:00,115.39,115.46,115.27,115.4,41795.0,96.2218,96.2802,96.1218,96.2302,41795.0
2021-05-28 15:20:00,115.4,116.16,115.4,116.05,123465.0,96.2302,96.8639,96.2302,96.7722,123465.0
2021-05-28 15:30:00,116.05,116.38,116.0,116.17,108488.0,96.7722,97.0474,96.7305,96.8723,108488.0
2021-05-28 15:40:00,116.17,116.51,116.02,116.44,124327.0,96.8723,97.1558,96.7472,97.0974,124327.0
2021-05-28 15:50:00,116.45,116.62,116.12,116.31,260694.0,97.1058,97.2475,96.8306,96.989,260694.0
2021-06-01 09:30:00,117.33,117.36,115.3,115.54,147729.0,97.8396,97.8646,96.1468,96.3469,147729.0
2021-06-01 09:40:00,115.56,115.96,115.04,115.1,74344.0,96.3636,96.6972,95.93,95.98,74344.0
2021-06-01 09:50:00,115.09,115.45,114.84,114.9,65970.0,95.9717,96.2719,95.7632,95.8132,65970.0
2021-06-01 10:00:00,114.95,115.13,114.6,114.87,56084.0,95.8549,96.005,95.5631,95.7882,56084.0
2021-06-01 10:10:00,114.85,115.02,114.3,114.52,125316.0,95.7715,95.9133,95.3129,95.4964,125316.0
2021-06-01 10:20:00,114.52,115.01,114.44,114.88,32638.0,95.4964,95.905,95.4297,95.7966,32638.0
2021-06-01 10:30:00,114.86,115.12,114.65,114.95,54920.0,95.7799,95.9967,95.6048,95.8549,54920.0
2021-06-01 10:40:00,114.93,115.38,114.88,115.2,68536.0,95.8383,96.2135,95.7966,96.0634,68536.0
2021-06-01 10:50:00,115.2,115.58,115.2,115.48,56096.0,96.0634,96.3803,96.0634,96.2969,56096.0
2021-06-01 11:00:00,115.47,115.54,114.89,114.92,50739.0,96.2886,96.3469,95.8049,95.8299,50739.0
2021-06-01 11:10:00,114.9,115.41,114.89,115.23,24853.0,95.8132,96.2385,95.8049,96.0884,24853.0
2021-06-01 11:20:00,115.19,115.52,115.15,115.48,30110.0,96.0551,96.3302,96.0217,96.2969,30110.0
2021-06-01 11:30:00,115.45,115.46,115.21,115.41,26628.0,96.2719,96.2802,96.0717,96.2385,26628.0
2021-06-01 11:40:00,115.38,115.6,115.3,115.6,23093.0,96.2135,96.397,96.1468,96.397,23093.0
2021-06-01 11:50:00,115.6,115.78,115.51,115.51,22091.0,96.397,96.5471,96.3219,96.3219,22091.0
2021-06-01 12:00:00,115.53,115.9,115.47,115.9,44984.0,96.3386,96.6471,96.2886,96.6471,44984.0
2021-06-01 12:10:00,115.92,115.93,115.66,115.68,12968.0,96.6638,96.6721,96.447,96.4637,12968.0
2021-06-01 12:20:00,115.68,115.85,115.54,115.54,17589.0,96.4637,96.6054,96.3469,96.3469,17589.0
2021-06-01 12:30:00,115.55,115.62,115.49,115.6,19976.0,96.3553,96.4136,96.3052,96.397,19976.0
2021-06-01 12:40:00,115.64,115.64,115.12,115.16,19064.0,96.4303,96.4303,95.9967,96.03,19064.0
2021-06-01 12:50:00,115.17,115.33,115.0,115.01,24629.0,96.0384,96.1718,95.8966,95.905,24629.0
2021-06-01 13:00:00,114.99,115.24,114.88,115.2,26134.0,95.8883,96.0968,95.7966,96.0634,26134.0
2021-06-01 13:10:00,115.18,115.26,115.08,115.21,22304.0,96.0467,96.1134,95.9633,96.0717,22304.0
2021-06-01 13:20:00,115.19,115.24,115.05,115.05,32963.0,96.0551,96.0968,95.9383,95.9383,32963.0
2021-06-01 13:30:00,115.05,115.08,114.87,114.99,39318.0,95.9383,95.9633,95.7882,95.8883,39318.0
2021-06-01 13:40:00,115.0,115.2,114.97,115.16,20010.0,95.8966,96.0634,95.8716,96.03,20010.0
2021-06-01 13:50:00,115.17,115.4,115.09,115.32,25400.0,96.0384,96.2302,95.9717,96.1635,25400.0
2021-06-01 14:00:00,115.33,115.5,115.23,115.25,15228.0,96.1718,96.3136,96.0884,96.1051,15228.0
2021-06-01 14:10:00,115.25,115.38,115.2,115.31,17290.0,96.1051,96.2135,96.0634,96.1551,17290.0
2021-06-01 14:20:00,115.33,115.38,115.28,115.31,12673.0,96.1718,96.2135,96.1301,96.1551,12673.0
2021-06-01 14:30:00,115.33,115.35,115.21,115.24,18932.0,96.1718,96.1885,96.0717,96.0968,18932.0
2021-06-01 14:40:00,115.25,115.27,115.17,115.21,27617.0,96.1051,96.1218,96.0384,96.0717,27617.0
2021-06-01 14:50:00,115.21,115.34,115.15,115.27,30535.0,96.0717,96.1801,96.0217,96.1218,30535.0
2021-06-01 15:00:00,115.29,115.29,115.13,115.19,19161.0,96.1385,96.1385,96.005,96.0551,19161.0
2021-06-01 15:10:00,115.17,115.32,115.13,115.23,27179.0,96.0384,96.1635,96.005,96.0884,27179.0
2021-06-01 15:20:00,115.24,115.29,115.12,115.15,39602.0,96.0968,96.1385,95.9967,96.0217,39602.0
2021-06-01 15:30:00,115.15,115.17,114.8,114.86,43033.0,96.0217,96.0384,95.7298,95.7799,43033.0
2021-06-01 15:40:00,114.87,114.91,114.62,114.78,105490.0,95.7882,95.8216,95.5797,95.7132,105490.0
2021-06-01 15:50:00,114.78,114.98,114.6,114.98,275838.0,95.7132,95.8799,95.5631,95.8799,275838.0
2021-06-02 09:30:00,115.0,115.45,114.53,114.58,68576.0,95.8966,96.2719,95.5047,95.5464,68576.0
2021-06-02 09:40:00,114.52,115.06,114.44,114.92,41934.0,95.4964,95.9467,95.4297,95.8299,41934.0
2021-06-02 09:50:00,114.92,115.58,114.53,115.5,60026.0,95.8299,96.3803,95.5047,96.3136,60026.0
2021-06-02 10:00:00,115.52,116.4,115.51,116.24,68361.0,96.3302,97.0641,96.3219,96.9306,68361.0
2021-06-02 10:10:00,116.2,116.62,116.17,116.54,62168.0,96.8973,97.2475,96.8723,97.1808,62168.0
2021-06-02 10:20:00,116.51,117.23,116.43,117.07,63651.0,97.1558,97.7562,97.0891,97.6228,63651.0
2021-06-02 10:30:00,117.07,117.25,116.68,116.7,48767.0,97.6228,97.7729,97.2975,97.3142,48767.0
2021-06-02 10:40:00,116.69,117.0,116.63,116.88,46696.0,97.3059,97.5644,97.2559,97.4643,46696.0
2021-06-02 10:50:00,116.83,117.31,116.57,117.29,34500.0,97.4226,97.8229,97.2058,97.8062,34500.0
2021-06-02 11:00:00,117.33,117.85,117.24,117.8,68061.0,97.8396,98.2732,97.7645,98.2315,68061.0
2021-06-02 11:10:00,117.8,118.28,117.74,118.24,65887.0,98.2315,98.6318,98.1815,98.5984,65887.0
2021-06-02 11:20:00,118.26,118.48,118.11,118.32,51213.0,98.6151,98.7985,98.49,98.6651,51213.0
2021-06-02 11:30:00,118.35,118.35,117.71,117.71,43969.0,98.6901,98.6901,98.1564,98.1564,43969.0
2021-06-02 11:40:00,117.76,118.05,117.65,117.95,39105.0,98.1981,98.44,98.1064,98.3566,39105.0
2021-06-02 11:50:00,117.98,118.02,117.8,118.0,22123.0,98.3816,98.415,98.2315,98.3983,22123.0
2021-06-02 12:00:00,118.04,118.28,117.91,118.28,27872.0,98.4316,98.6318,98.3232,98.6318,27872.0
2021-06-02 12:10:00,118.29,118.48,118.15,118.35,29498.0,98.6401,98.7985,98.5234,98.6901,29498.0
2021-06-02 12:20:00,118.32,118.8,118.24,118.6,53731.0,98.6651,99.0654,98.5984,98.8986,53731.0
2021-06-02 12:30:00,118.58,119.58,118.06,118.43,222746.0,98.8819,99.7158,98.4483,98.7568,222746.0
2021-06-02 12:40:00,118.44,118.56,118.28,118.35,34238.0,98.7652,98.8653,98.6318,98.6901,34238.0
2021-06-02 12:50:00,118.37,118.68,118.37,118.64,28815.0,98.7068,98.9653,98.7068,98.932,28815.0
2021-06-02 13:00:00,118.67,118.97,118.6,118.85,33646.0,98.957,99.2071,98.8986,99.1071,33646.0
2021-06-02 13:10:00,118.86,119.02,118.58,118.73,43683.0,99.1154,99.2488,98.8819,99.007,43683.0
2021-06-02 13:20:00,118.72,118.75,118.06,118.18,66984.0,98.9987,99.0237,98.4483,98.5484,66984.0
2021-06-02 13:30:00,118.18,118.29,117.84,117.93,65789.0,98.5484,98.6401,98.2649,98.3399,65789.0
2021-06-02 13:40:00,117.88,117.95,117.62,117.8,28030.0,98.2982,98.3566,98.0814,98.2315,28030.0
2021-06-02 13:50:00,117.84,118.03,117.73,117.73,31798.0,98.2649,98.4233,98.1731,98.1731,31798.0
2021-06-02 14:00:00,117.7,117.94,117.44,117.46,38277.0,98.1481,98.3482,97.9313,97.948,38277.0
2021-06-02 14:10:00,117.47,117.66,117.25,117.5,31969.0,97.9563,98.1148,97.7729,97.9813,31969.0
2021-06-02 14:20:00,117.53,117.86,117.52,117.56,27861.0,98.0064,98.2815,97.998,98.0314,27861.0
2021-06-02 14:30:00,117.57,117.73,117.47,117.7,36104.0,98.0397,98.1731,97.9563,98.1481,36104.0
2021-06-02 14:40:00,117.73,117.77,117.37,117.58,27688.0,98.1731,98.2065,97.8729,98.048,27688.0
2021-06-02 14:50:00,117.59,117.77,117.49,117.74,20777.0,98.0564,98.2065,97.973,98.1815,20777.0
2021-06-02 15:00:00,117.76,118.12,117.74,118.1,28641.0,98.1981,98.4983,98.1815,98.4817,28641.0
2021-06-02 15:10:00,118.13,118.39,118.13,118.26,43424.0,98.5067,98.7235,98.5067,98.6151,43424.0
2021-06-02 15:20:00,118.27,118.53,118.05,118.05,61994.0,98.6234,98.8402,98.44,98.44,61994.0
2021-06-02 15:30:00,118.1,118.47,118.03,118.33,44560.0,98.4817,98.7902,98.4233,98.6735,44560.0
2021-06-02 15:40:00,118.34,118.45,118.15,118.15,61028.0,98.6818,98.7735,98.5234,98.5234,61028.0
2021-06-02 15:50:00,118.15,118.5,118.15,118.36,206760.0,98.5234,98.8152,98.5234,98.6985,206760.0
2021-06-03 09:30:00,117.63,117.98,116.93,117.18,71723.0,98.0897,98.3816,97.506,97.7145,71723.0
2021-06-03 09:40:00,117.28,117.48,115.85,115.94,57689.0,97.7979,97.9647,96.6054,96.6805,57689.0
2021-06-03 09:50:00,115.91,116.21,115.49,115.79,72735.0,96.6555,96.9056,96.3052,96.5554,72735.0
2021-06-03 10:00:00,115.81,115.82,114.96,115.06,59478.0,96.5721,96.5804,95.8633,95.9467,59478.0
2021-06-03 10:10:00,115.09,115.41,114.74,115.29,51225.0,95.9717,96.2385,95.6798,96.1385,51225.0
2021-06-03 10:20:00,115.24,115.5,115.17,115.37,39256.0,96.0968,96.3136,96.0384,96.2052,39256.0
2021-06-03 10:30:00,115.35,115.47,115.09,115.33,47967.0,96.1885,96.2886,95.9717,96.1718,47967.0
2021-06-03 10:40:00,115.35,115.79,115.16,115.63,43377.0,96.1885,96.5554,96.03,96.422,43377.0
2021-06-03 10:50:00,115.67,115.9,115.62,115.84,39428.0,96.4553,96.6471,96.4136,96.5971,39428.0
2021-06-03 11:00:00,115.82,116.24,115.66,116.21,47011.0,96.5804,96.9306,96.447,96.9056,47011.0
2021-06-03 11:10:00,116.18,116.36,116.07,116.16,50506.0,96.8806,97.0307,96.7889,96.8639,50506.0
2021-06-03 11:20:00,116.17,116.38,116.12,116.36,38873.0,96.8723,97.0474,96.8306,97.0307,38873.0
2021-06-03 11:30:00,116.35,116.71,116.2,116.67,39720.0,97.0224,97.3226,96.8973,97.2892,39720.0
2021-06-03 11:40:00,116.72,116.88,116.3,116.48,50578.0,97.3309,97.4643,96.9807,97.1308,50578.0
2021-06-03 11:50:00,116.48,116.48,116.08,116.25,24428.0,97.1308,97.1308,96.7972,96.939,24428.0
2021-06-03 12:00:00,116.29,116.35,116.17,116.26,25226.0,96.9723,97.0224,96.8723,96.9473,25226.0
2021-06-03 12:10:00,116.25,116.46,116.08,116.1,35995.0,96.939,97.1141,96.7972,96.8139,35995.0
2021-06-03 12:20:00,116.07,116.19,115.89,116.16,23505.0,96.7889,96.8889,96.6388,96.8639,23505.0
2021-06-03 12:30:00,116.16,116.18,115.79,115.81,38448.0,96.8639,96.8806,96.5554,96.5721,38448.0
2021-06-03 12:40:00,115.81,116.12,115.77,116.03,38612.0,96.5721,96.8306,96.5387,96.7555,38612.0
2021-06-03 12:50:00,116.06,116.09,115.85,116.09,22100.0,96.7805,96.8056,96.6054,96.8056,22100.0
2021-06-03 13:00:00,116.07,116.17,115.81,115.94,23417.0,96.7889,96.8723,96.5721,96.6805,23417.0
2021-06-03 13:10:00,116.04,116.11,115.77,115.86,36443.0,96.7639,96.8222,96.5387,96.6138,36443.0
2021-06-03 13:20:00,115.88,116.09,115.87,116.05,16940.0,96.6304,96.8056,96.6221,96.7722,16940.0
2021-06-03 13:30:00,116.05,116.14,115.96,116.06,16712.0,96.7722,96.8473,96.6972,96.7805,16712.0
2021-06-03 13:40:00,116.04,116.16,115.94,116.08,28867.0,96.7639,96.8639,96.6805,96.7972,28867.0
2021-06-03 13:50:00,116.06,116.33,115.99,116.23,19556.0,96.7805,97.0057,96.7222,96.9223,19556.0
2021-06-03 14:00:00,116.22,116.27,116.04,116.12,29662.0,96.914,96.9557,96.7639,96.8306,29662.0
2021-06-03 14:10:00,116.13,116.13,115.79,115.94,24543.0,96.8389,96.8389,96.5554,96.6805,24543.0
2021-06-03 14:20:00,115.93,115.96,115.76,115.86,18393.0,96.6721,96.6972,96.5304,96.6138,18393.0
2021-06-03 14:30:00,115.84,116.01,115.75,115.77,16592.0,96.5971,96.7388,96.522,96.5387,16592.0
2021-06-03 14:40:00,115.75,115.8,115.57,115.68,25537.0,96.522,96.5637,96.3719,96.4637,25537.0
2021-06-03 14:50:00,115.65,115.67,115.53,115.6,23543.0,96.4386,96.4553,96.3386,96.397,23543.0
2021-06-03 15:00:00,115.58,115.59,115.36,115.43,38149.0,96.3803,96.3886,96.1968,96.2552,38149.0
2021-06-03 15:10:00,115.43,115.47,115.31,115.31,23755.0,96.2552,96.2886,96.1551,96.1551,23755.0
2021-06-03 15:20:00,115.3,115.62,115.28,115.55,31817.0,96.1468,96.4136,96.1301,96.3553,31817.0
2021-06-03 15:30:00,115.55,115.7,115.44,115.53,64006.0,96.3553,96.4803,96.2635,96.3386,64006.0
2021-06-03 15:40:00,115.59,115.59,115.41,115.49,62312.0,96.3886,96.3886,96.2385,96.3052,62312.0
2021-06-03 15:50:00,115.48,115.62,115.38,115.54,159972.0,96.2969,96.4136,96.2135,96.3469,159972.0
2021-06-04 09:30:00,115.5,116.15,115.5,116.08,47871.0,96.3136,96.8556,96.3136,96.7972,47871.0
2021-06-04 09:40:00,116.03,116.17,115.51,115.51,29315.0,96.7555,96.8723,96.3219,96.3219,29315.0
2021-06-04 09:50:00,115.48,115.84,115.23,115.84,31688.0,96.2969,96.5971,96.0884,96.5971,31688.0
2021-06-04 10:00:00,115.78,115.83,115.59,115.69,20254.0,96.5471,96.5887,96.3886,96.472,20254.0
2021-06-04 10:10:00,115.71,115.86,115.44,115.53,24917.0,96.4887,96.6138,96.2635,96.3386,24917.0
2021-06-04 10:20:00,115.57,115.65,115.46,115.59,23042.0,96.3719,96.4386,96.2802,96.3886,23042.0
2021-06-04 10:30:00,115.62,115.71,115.46,115.5,24031.0,96.4136,96.4887,96.2802,96.3136,24031.0
2021-06-04 10:40:00,115.5,115.62,115.19,115.59,24644.0,96.3136,96.4136,96.0551,96.3886,24644.0
2021-06-04 10:50:00,115.59,115.77,115.51,115.73,14040.0,96.3886,96.5387,96.3219,96.5054,14040.0
2021-06-04 11:00:00,115.77,115.84,115.59,115.63,15787.0,96.5387,96.5971,96.3886,96.422,15787.0
2021-06-04 11:10:00,115.63,115.71,115.36,115.57,16578.0,96.422,96.4887,96.1968,96.3719,16578.0
2021-06-04 11:20:00,115.58,115.86,115.56,115.86,13013.0,96.3803,96.6138,96.3636,96.6138,13013.0
2021-06-04 11:30:00,115.87,115.99,115.65,115.7,24805.0,96.6221,96.7222,96.4386,96.4803,24805.0
2021-06-04 11:40:00,115.72,115.81,115.54,115.54,16401.0,96.497,96.5721,96.3469,96.3469,16401.0
2021-06-04 11:50:00,115.57,115.64,115.52,115.62,14048.0,96.3719,96.4303,96.3302,96.4136,14048.0
2021-06-04 12:00:00,115.62,115.67,115.53,115.59,13714.0,96.4136,96.4553,96.3386,96.3886,13714.0
2021-06-04 12:10:00,115.57,115.74,115.56,115.58,14809.0,96.3719,96.5137,96.3636,96.3803,14809.0
2021-06-04 12:20:00,115.59,115.69,115.48,115.63,16302.0,96.3886,96.472,96.2969,96.422,16302.0
2021-06-04 12:30:00,115.63,115.73,115.63,115.65,20304.0,96.422,96.5054,96.422,96.4386,20304.0
2021-06-04 12:40:00,115.67,115.74,115.54,115.6,11638.0,96.4553,96.5137,96.3469,96.397,11638.0
2021-06-04 12:50:00,115.6,115.89,115.6,115.8,32332.0,96.397,96.6388,96.397,96.5637,32332.0
2021-06-04 13:00:00,115.83,115.88,115.7,115.74,15033.0,96.5887,96.6304,96.4803,96.5137,15033.0
2021-06-04 13:10:00,115.73,115.83,115.66,115.66,15578.0,96.5054,96.5887,96.447,96.447,15578.0
2021-06-04 13:20:00,115.66,115.69,115.51,115.69,16132.0,96.447,96.472,96.3219,96.472,16132.0
2021-06-04 13:30:00,115.71,115.73,115.48,115.67,14904.0,96.4887,96.5054,96.2969,96.4553,14904.0
2021-06-04 13:40:00,115.68,115.73,115.61,115.69,14680.0,96.4637,96.5054,96.4053,96.472,14680.0
2021-06-04 13:50:00,115.7,115.75,115.64,115.68,14591.0,96.4803,96.522,96.4303,96.4637,14591.0
2021-06-04 14:00:00,115.69,115.75,115.49,115.49,15529.0,96.472,96.522,96.3052,96.3052,15529.0
2021-06-04 14:10:00,115.5,115.68,115.49,115.64,16701.0,96.3136,96.4637,96.3052,96.4303,16701.0
2021-06-04 14:20:00,115.62,115.77,115.6,115.73,16872.0,96.4136,96.5387,96.397,96.5054,16872.0
2021-06-04 14:30:00,115.73,115.92,115.68,115.89,17309.0,96.5054,96.6638,96.4637,96.6388,17309.0
2021-06-04 14:40:00,115.91,115.94,115.81,115.86,18340.0,96.6555,96.6805,96.5721,96.6138,18340.0
2021-06-04 14:50:00,115.86,115.96,115.83,115.84,42522.0,96.6138,96.6972,96.5887,96.5971,42522.0
2021-06-04 15:00:00,115.84,115.88,115.69,115.75,17966.0,96.5971,96.6304,96.472,96.522,17966.0
2021-06-04 15:10:00,115.76,115.9,115.75,115.88,23165.0,96.5304,96.6471,96.522,96.6304,23165.0
2021-06-04 15:20:00,115.89,115.96,115.71,115.75,38588.0,96.6388,96.6972,96.4887,96.522,38588.0
2021-06-04 15:30:00,115.76,115.83,115.68,115.82,42090.0,96.5304,96.5887,96.4637,96.5804,42090.0
2021-06-04 15:40:00,115.81,115.93,115.74,115.79,59427.0,96.5721,96.6721,96.5137,96.5554,59427.0
2021-06-04 15:50:00,115.81,116.11,115.79,115.92,158309.0,96.5721,96.8222,96.5554,96.6638,158309.0
2021-06-07 09:30:00,116.09,116.87,116.08,116.81,61190.0,96.8056,97.456,96.7972,97.406,61190.0
2021-06-07 09:40:00,116.94,117.36,116.48,116.62,29240.0,97.5144,97.8646,97.1308,97.2475,29240.0
2021-06-07 09:50:00,116.69,116.74,116.37,116.71,30235.0,97.3059,97.3476,97.039,97.3226,30235.0
2021-06-07 10:00:00,116.66,116.69,116.34,116.39,16052.0,97.2809,97.3059,97.014,97.0557,16052.0
2021-06-07 10:10:00,116.43,116.52,116.24,116.36,13515.0,97.0891,97.1641,96.9306,97.0307,13515.0
2021-06-07 10:20:00,116.39,116.51,116.14,116.15,12599.0,97.0557,97.1558,96.8473,96.8556,12599.0
2021-06-07 10:30:00,116.16,116.21,116.04,116.19,12457.0,96.8639,96.9056,96.7639,96.8889,12457.0
2021-06-07 10:40:00,116.21,116.27,116.04,116.08,15705.0,96.9056,96.9557,96.7639,96.7972,15705.0
2021-06-07 10:50:00,116.05,116.07,115.61,115.75,34783.0,96.7722,96.7889,96.4053,96.522,34783.0
2021-06-07 11:00:00,115.72,115.86,115.53,115.6,26704.0,96.497,96.6138,96.3386,96.397,26704.0
2021-06-07 11:10:00,115.58,115.8,115.55,115.79,12590.0,96.3803,96.5637,96.3553,96.5554,12590.0
2021-06-07 11:20:00,115.78,115.79,115.58,115.74,14771.0,96.5471,96.5554,96.3803,96.5137,14771.0
2021-06-07 11:30:00,115.75,115.81,115.63,115.7,8547.0,96.522,96.5721,96.422,96.4803,8547.0
2021-06-07 11:40:00,115.71,115.87,115.7,115.83,11145.0,96.4887,96.6221,96.4803,96.5887,11145.0
2021-06-07 11:50:00,115.82,115.89,115.69,115.88,11376.0,96.5804,96.6388,96.472,96.6304,11376.0
2021-06-07 12:00:00,115.88,115.88,115.56,115.7,25374.0,96.6304,96.6304,96.3636,96.4803,25374.0
2021-06-07 12:10:00,115.76,115.95,115.73,115.87,11458.0,96.5304,96.6888,96.5054,96.6221,11458.0
2021-06-07 12:20:00,115.88,115.96,115.83,115.9,13121.0,96.6304,96.6972,96.5887,96.6471,13121.0
2021-06-07 12:30:00,115.9,116.01,115.73,115.76,12873.0,96.6471,96.7388,96.5054,96.5304,12873.0
2021-06-07 12:40:00,115.76,115.99,115.76,115.84,11585.0,96.5304,96.7222,96.5304,96.5971,11585.0
2021-06-07 12:50:00,115.83,116.03,115.82,116.0,9482.0,96.5887,96.7555,96.5804,96.7305,9482.0
2021-06-07 13:00:00,115.98,116.06,115.83,115.91,23856.0,96.7138,96.7805,96.5887,96.6555,23856.0
2021-06-07 13:10:00,115.91,115.99,115.83,115.92,17068.0,96.6555,96.7222,96.5887,96.6638,17068.0
2021-06-07 13:20:00,115.91,116.04,115.88,115.88,12563.0,96.6555,96.7639,96.6304,96.6304,12563.0
2021-06-07 13:30:00,115.9,116.22,115.86,116.17,59275.0,96.6471,96.914,96.6138,96.8723,59275.0
2021-06-07 13:40:00,116.17,116.25,116.08,116.12,21259.0,96.8723,96.939,96.7972,96.8306,21259.0
2021-06-07 13:50:00,116.15,116.31,115.96,116.01,16209.0,96.8556,96.989,96.6972,96.7388,16209.0
2021-06-07 14:00:00,115.99,116.15,115.87,116.09,22574.0,96.7222,96.8556,96.6221,96.8056,22574.0
2021-06-07 14:10:00,116.15,116.21,116.1,116.18,9640.0,96.8556,96.9056,96.8139,96.8806,9640.0
2021-06-07 14:20:00,116.19,116.42,116.17,116.42,8562.0,96.8889,97.0807,96.8723,97.0807,8562.0
2021-06-07 14:30:00,116.42,116.51,116.32,116.46,15628.0,97.0807,97.1558,96.9974,97.1141,15628.0
2021-06-07 14:40:00,116.48,116.59,116.35,116.4,20415.0,97.1308,97.2225,97.0224,97.0641,20415.0
2021-06-07 14:50:00,116.42,116.63,116.4,116.5,11797.0,97.0807,97.2559,97.0641,97.1475,11797.0
2021-06-07 15:00:00,116.55,116.79,116.54,116.76,12468.0,97.1891,97.3893,97.1808,97.3643,12468.0
2021-06-07 15:10:00,116.76,116.9,116.71,116.86,16026.0,97.3643,97.481,97.3226,97.4476,16026.0
2021-06-07 15:20:00,116.86,117.0,116.83,116.97,26769.0,97.4476,97.5644,97.4226,97.5394,26769.0
2021-06-07 15:30:00,116.95,117.01,116.76,116.83,31680.0,97.5227,97.5727,97.3643,97.4226,31680.0
2021-06-07 15:40:00,116.84,116.96,116.71,116.88,45030.0,97.431,97.531,97.3226,97.4643,45030.0
2021-06-07 15:50:00,116.9,117.16,116.85,117.13,117867.0,97.481,97.6978,97.4393,97.6728,117867.0
2021-06-08 09:30:00,117.4,117.79,117.2,117.4,50072.0,97.8979,98.2232,97.7312,97.8979,50072.0
2021-06-08 09:40:00,117.38,117.59,117.3,117.3,10376.0,97.8813,98.0564,97.8146,97.8146,10376.0
2021-06-08 09:50:00,117.29,117.38,116.67,116.8,20606.0,97.8062,97.8813,97.2892,97.3976,20606.0
2021-06-08 10:00:00,116.94,117.19,116.71,116.73,19977.0,97.5144,97.7228,97.3226,97.3392,19977.0
2021-06-08 10:10:00,116.78,117.09,116.76,117.09,13221.0,97.3809,97.6394,97.3643,97.6394,13221.0
2021-06-08 10:20:00,117.1,117.64,117.1,117.59,15721.0,97.6478,98.0981,97.6478,98.0564,15721.0
2021-06-08 10:30:00,117.6,118.04,117.59,117.82,16893.0,98.0647,98.4316,98.0564,98.2482,16893.0
2021-06-08 10:40:00,117.83,117.99,117.7,117.74,13491.0,98.2565,98.3899,98.1481,98.1815,13491.0
2021-06-08 10:50:00,117.76,117.84,117.59,117.75,12679.0,98.1981,98.2649,98.0564,98.1898,12679.0
2021-06-08 11:00:00,117.72,117.8,117.61,117.66,12441.0,98.1648,98.2315,98.0731,98.1148,12441.0
2021-06-08 11:10:00,117.67,117.67,117.37,117.39,11193.0,98.1231,98.1231,97.8729,97.8896,11193.0
2021-06-08 11:20:00,117.25,117.72,117.17,117.6,17153.0,97.7729,98.1648,97.7062,98.0647,17153.0
2021-06-08 11:30:00,117.53,117.77,117.49,117.75,11032.0,98.0064,98.2065,97.973,98.1898,11032.0
2021-06-08 11:40:00,117.78,118.11,117.72,118.11,10886.0,98.2148,98.49,98.1648,98.49,10886.0
2021-06-08 11:50:00,118.07,118.28,117.98,118.25,13600.0,98.4566,98.6318,98.3816,98.6067,13600.0
2021-06-08 12:00:00,118.26,118.48,118.26,118.46,10184.0,98.6151,98.7985,98.6151,98.7819,10184.0
2021-06-08 12:10:00,118.45,118.52,118.33,118.48,10530.0,98.7735,98.8319,98.6735,98.7985,10530.0
2021-06-08 12:20:00,118.48,118.59,118.38,118.59,9534.0,98.7985,98.8903,98.7152,98.8903,9534.0
2021-06-08 12:30:00,118.58,118.79,118.53,118.57,20652.0,98.8819,99.057,98.8402,98.8736,20652.0
2021-06-08 12:40:00,118.57,118.68,118.43,118.56,32429.0,98.8736,98.9653,98.7568,98.8653,32429.0
2021-06-08 12:50:00,118.55,118.56,118.36,118.48,20307.0,98.8569,98.8653,98.6985,98.7985,20307.0
2021-06-08 13:00:00,118.43,118.6,118.3,118.59,21476.0,98.7568,98.8986,98.6484,98.8903,21476.0
2021-06-08 13:10:00,118.58,118.59,118.36,118.41,16171.0,98.8819,98.8903,98.6985,98.7402,16171.0
2021-06-08 13:20:00,118.43,118.45,118.34,118.41,16501.0,98.7568,98.7735,98.6818,98.7402,16501.0
2021-06-08 13:30:00,118.41,118.64,118.38,118.64,16397.0,98.7402,98.932,98.7152,98.932,16397.0
2021-06-08 13:40:00,118.64,118.71,118.52,118.57,13804.0,98.932,98.9903,98.8319,98.8736,13804.0
2021-06-08 13:50:00,118.59,118.6,118.51,118.55,7290.0,98.8903,98.8986,98.8236,98.8569,7290.0
2021-06-08 14:00:00,118.58,118.59,118.4,118.5,15341.0,98.8819,98.8903,98.7318,98.8152,15341.0
2021-06-08 14:10:00,118.51,118.54,118.41,118.47,10854.0,98.8236,98.8486,98.7402,98.7902,10854.0
2021-06-08 14:20:00,118.48,118.64,118.44,118.62,16187.0,98.7985,98.932,98.7652,98.9153,16187.0
2021-06-08 14:30:00,118.64,118.7,118.52,118.67,18390.0,98.932,98.982,98.8319,98.957,18390.0
2021-06-08 14:40:00,118.67,118.77,118.61,118.62,9824.0,98.957,99.0404,98.9069,98.9153,9824.0
2021-06-08 14:50:00,118.61,118.84,118.57,118.79,21179.0,98.9069,99.0987,98.8736,99.057,21179.0
2021-06-08 15:00:00,118.8,118.98,118.74,118.76,15307.0,99.0654,99.2155,99.0154,99.032,15307.0
2021-06-08 15:10:00,118.75,118.88,118.63,118.76,21943.0,99.0237,99.1321,98.9236,99.032,21943.0
2021-06-08 15:20:00,118.78,118.86,118.68,118.75,15052.0,99.0487,99.1154,98.9653,99.0237,15052.0
2021-06-08 15:30:00,118.73,118.76,118.42,118.48,26454.0,99.007,99.032,98.7485,98.7985,26454.0
2021-06-08 15:40:00,118.48,118.56,118.27,118.31,46403.0,98.7985,98.8653,98.6234,98.6568,46403.0
2021-06-08 15:50:00,118.33,118.44,118.2,118.22,89109.0,98.6735,98.7652,98.5651,98.5817,89109.0
2021-06-09 09:30:00,118.4,118.4,117.45,117.51,49493.0,98.7318,98.7318,97.9396,97.9897,49493.0
2021-06-09 09:40:00,117.44,117.44,116.4,116.4,34428.0,97.9313,97.9313,97.0641,97.0641,34428.0
2021-06-09 09:50:00,116.39,116.89,116.39,116.67,29109.0,97.0557,97.4727,97.0557,97.2892,29109.0
2021-06-09 10:00:00,116.74,117.27,116.74,116.82,22685.0,97.3476,97.7895,97.3476,97.4143,22685.0
2021-06-09 10:10:00,116.78,117.08,116.72,117.03,37873.0,97.3809,97.6311,97.3309,97.5894,37873.0
2021-06-09 10:20:00,117.0,117.21,116.91,117.2,12250.0,97.5644,97.7395,97.4893,97.7312,12250.0
2021-06-09 10:30:00,117.2,117.47,117.19,117.25,24807.0,97.7312,97.9563,97.7228,97.7729,24807.0
2021-06-09 10:40:00,117.25,117.32,117.0,117.23,17713.0,97.7729,97.8312,97.5644,97.7562,17713.0
2021-06-09 10:50:00,117.26,117.31,117.0,117.0,12019.0,97.7812,97.8229,97.5644,97.5644,12019.0
2021-06-09 11:00:00,116.95,117.01,116.78,116.84,21964.0,97.5227,97.5727,97.3809,97.431,21964.0
2021-06-09 11:10:00,116.88,117.28,116.86,117.2,14590.0,97.4643,97.7979,97.4476,97.7312,14590.0
2021-06-09 11:20:00,117.15,117.18,116.88,117.04,17342.0,97.6895,97.7145,97.4643,97.5977,17342.0
2021-06-09 11:30:00,117.02,117.15,116.9,116.92,16812.0,97.5811,97.6895,97.481,97.4977,16812.0
2021-06-09 11:40:00,116.93,116.99,116.63,116.66,14251.0,97.506,97.5561,97.2559,97.2809,14251.0
2021-06-09 11:50:00,116.6,116.6,116.31,116.39,21166.0,97.2308,97.2308,96.989,97.0557,21166.0
2021-06-09 12:00:00,116.39,116.4,116.27,116.38,15112.0,97.0557,97.0641,96.9557,97.0474,15112.0
2021-06-09 12:10:00,116.4,116.43,116.18,116.26,14718.0,97.0641,97.0891,96.8806,96.9473,14718.0
2021-06-09 12:20:00,116.24,116.49,116.24,116.42,47687.0,96.9306,97.1391,96.9306,97.0807,47687.0
2021-06-09 12:30:00,116.4,116.49,116.21,116.23,19066.0,97.0641,97.1391,96.9056,96.9223,19066.0
2021-06-09 12:40:00,116.22,116.29,116.07,116.09,17279.0,96.914,96.9723,96.7889,96.8056,17279.0
2021-06-09 12:50:00,116.09,116.28,116.09,116.25,67890.0,96.8056,96.964,96.8056,96.939,67890.0
2021-06-09 13:00:00,116.2,116.2,115.94,116.08,48296.0,96.8973,96.8973,96.6805,96.7972,48296.0
2021-06-09 13:10:00,116.09,116.16,115.95,116.04,20134.0,96.8056,96.8639,96.6888,96.7639,20134.0
2021-06-09 13:20:00,116.05,116.06,115.82,115.84,12537.0,96.7722,96.7805,96.5804,96.5971,12537.0
2021-06-09 13:30:00,115.82,115.91,115.68,115.76,15496.0,96.5804,96.6555,96.4637,96.5304,15496.0
2021-06-09 13:40:00,115.74,115.74,115.56,115.71,22160.0,96.5137,96.5137,96.3636,96.4887,22160.0
2021-06-09 13:50:00,115.69,115.74,115.54,115.61,22809.0,96.472,96.5137,96.3469,96.4053,22809.0
2021-06-09 14:00:00,115.63,115.72,115.55,115.67,21231.0,96.422,96.497,96.3553,96.4553,21231.0
2021-06-09 14:10:00,115.68,115.83,115.63,115.64,25790.0,96.4637,96.5887,96.422,96.4303,25790.0
2021-06-09 14:20:00,115.63,115.74,115.57,115.7,14854.0,96.422,96.5137,96.3719,96.4803,14854.0
2021-06-09 14:30:00,115.68,115.72,115.56,115.62,23234.0,96.4637,96.497,96.3636,96.4136,23234.0
2021-06-09 14:40:00,115.64,115.7,115.59,115.61,22367.0,96.4303,96.4803,96.3886,96.4053,22367.0
2021-06-09 14:50:00,115.65,115.75,115.5,115.65,343387.0,96.4386,96.522,96.3136,96.4386,343387.0
2021-06-09 15:00:00,115.64,115.68,115.42,115.42,30668.0,96.4303,96.4637,96.2469,96.2469,30668.0
2021-06-09 15:10:00,115.44,115.57,115.38,115.4,29651.0,96.2635,96.3719,96.2135,96.2302,29651.0
2021-06-09 15:20:00,115.4,115.46,115.26,115.27,43655.0,96.2302,96.2802,96.1134,96.1218,43655.0
2021-06-09 15:30:00,115.27,115.49,115.1,115.49,39781.0,96.1218,96.3052,95.98,96.3052,39781.0
2021-06-09 15:40:00,115.48,115.5,115.24,115.5,49616.0,96.2969,96.3136,96.0968,96.3136,49616.0
2021-06-09 15:50:00,115.5,115.57,114.98,115.0,239595.0,96.3136,96.3719,95.8799,95.8966,239595.0
2021-06-10 09:30:00,115.92,116.68,115.76,116.5,151570.0,96.6638,97.2975,96.5304,97.1475,151570.0
2021-06-10 09:40:00,116.54,116.54,114.22,114.22,122708.0,97.1808,97.1808,95.2462,95.2462,122708.0
2021-06-10 09:50:00,114.25,114.58,113.8,113.97,59490.0,95.2712,95.5464,94.896,95.0377,59490.0
2021-06-10 10:00:00,114.06,114.5,113.97,114.02,43796.0,95.1128,95.4797,95.0377,95.0794,43796.0
2021-06-10 10:10:00,114.07,114.08,113.58,113.58,44593.0,95.1211,95.1295,94.7125,94.7125,44593.0
2021-06-10 10:20:00,113.65,113.7,113.21,113.28,107583.0,94.7709,94.8126,94.404,94.4623,107583.0
2021-06-10 10:30:00,113.29,113.37,113.08,113.12,52799.0,94.4707,94.5374,94.2956,94.3289,52799.0
2021-06-10 10:40:00,113.11,113.26,112.66,112.67,36883.0,94.3206,94.4457,93.9453,93.9537,36883.0
2021-06-10 10:50:00,112.65,112.94,112.29,112.84,64925.0,93.937,94.1788,93.6368,94.0954,64925.0
2021-06-10 11:00:00,112.85,112.97,112.46,112.7,41126.0,94.1038,94.2038,93.7786,93.9787,41126.0
2021-06-10 11:10:00,112.73,112.75,112.48,112.55,33873.0,94.0037,94.0204,93.7952,93.8536,33873.0
2021-06-10 11:20:00,112.53,112.55,112.22,112.22,41871.0,93.8369,93.8536,93.5784,93.5784,41871.0
2021-06-10 11:30:00,112.23,112.5,112.14,112.38,138334.0,93.5868,93.8119,93.5117,93.7118,138334.0
2021-06-10 11:40:00,112.35,112.52,112.22,112.45,17762.0,93.6868,93.8286,93.5784,93.7702,17762.0
2021-06-10 11:50:00,112.44,112.5,111.91,112.21,33056.0,93.7619,93.8119,93.3199,93.5701,33056.0
2021-06-10 12:00:00,112.25,112.3,111.85,111.99,37010.0,93.6034,93.6451,93.2699,93.3866,37010.0
2021-06-10 12:10:00,112.01,112.1,111.85,112.03,23761.0,93.4033,93.4784,93.2699,93.42,23761.0
2021-06-10 12:20:00,112.02,112.09,111.88,111.97,21374.0,93.4117,93.47,93.2949,93.37,21374.0
2021-06-10 12:30:00,111.98,112.32,111.96,112.19,35126.0,93.3783,93.6618,93.3616,93.5534,35126.0
2021-06-10 12:40:00,112.2,112.24,111.96,112.09,36472.0,93.5618,93.5951,93.3616,93.47,36472.0
2021-06-10 12:50:00,112.08,112.11,111.93,112.04,55858.0,93.4617,93.4867,93.3366,93.4283,55858.0
2021-06-10 13:00:00,112.03,112.37,111.98,112.29,52266.0,93.42,93.7035,93.3783,93.6368,52266.0
2021-06-10 13:10:00,112.33,112.68,112.33,112.55,160629.0,93.6702,93.962,93.6702,93.8536,160629.0
2021-06-10 13:20:00,112.53,112.56,112.14,112.23,36513.0,93.8369,93.8619,93.5117,93.5868,36513.0
2021-06-10 13:30:00,112.25,112.3,112.11,112.13,31515.0,93.6034,93.6451,93.4867,93.5034,31515.0
2021-06-10 13:40:00,112.16,112.32,112.1,112.14,28627.0,93.5284,93.6618,93.4784,93.5117,28627.0
2021-06-10 13:50:00,112.12,112.27,112.04,112.09,37200.0,93.495,93.6201,93.4283,93.47,37200.0
2021-06-10 14:00:00,112.09,112.11,112.01,112.04,18056.0,93.47,93.4867,93.4033,93.4283,18056.0
2021-06-10 14:10:00,112.03,112.11,111.95,112.11,43425.0,93.42,93.4867,93.3533,93.4867,43425.0
2021-06-10 14:20:00,112.12,112.12,111.89,112.01,32571.0,93.495,93.495,93.3032,93.4033,32571.0
2021-06-10 14:30:00,112.04,112.1,111.8,111.81,36519.0,93.4283,93.4784,93.2282,93.2365,36519.0
2021-06-10 14:40:00,111.8,112.08,111.73,112.02,108139.0,93.2282,93.4617,93.1698,93.4117,108139.0
2021-06-10 14:50:00,112.03,112.14,111.97,112.01,44902.0,93.42,93.5117,93.37,93.4033,44902.0
2021-06-10 15:00:00,111.99,112.32,111.98,112.23,60674.0,93.3866,93.6618,93.3783,93.5868,60674.0
2021-06-10 15:10:00,112.24,112.55,112.18,112.55,40492.0,93.5951,93.8536,93.5451,93.8536,40492.0
2021-06-10 15:20:00,112.56,112.6,112.15,112.5,45673.0,93.8619,93.8953,93.5201,93.8119,45673.0
2021-06-10 15:30:00,112.51,112.74,112.45,112.69,149821.0,93.8203,94.012,93.7702,93.9704,149821.0
2021-06-10 15:40:00,112.68,112.75,112.51,112.55,87115.0,93.962,94.0204,93.8203,93.8536,87115.0
2021-06-10 15:50:00,112.58,112.74,112.5,112.57,166671.0,93.8786,94.012,93.8119,93.8703,166671.0
2021-06-11 09:30:00,112.56,113.63,112.51,113.62,73284.0,93.8619,94.7542,93.8203,94.7459,73284.0
2021-06-11 09:40:00,113.64,113.74,113.2,113.43,37276.0,94.7625,94.8459,94.3956,94.5874,37276.0
2021-06-11 09:50:00,113.47,114.11,113.4,113.9,47834.0,94.6208,95.1545,94.5624,94.9794,47834.0
2021-06-11 10:00:00,113.86,114.7,113.83,114.7,59263.0,94.946,95.6465,94.921,95.6465,59263.0
2021-06-11 10:10:00,114.7,114.85,114.4,114.7,41988.0,95.6465,95.7715,95.3963,95.6465,41988.0
2021-06-11 10:20:00,114.7,114.92,114.54,114.85,43728.0,95.6465,95.8299,95.513,95.7715,43728.0
2021-06-11 10:30:00,114.87,114.97,114.58,114.72,37217.0,95.7882,95.8716,95.5464,95.6631,37217.0
2021-06-11 10:40:00,114.72,114.8,114.54,114.71,23432.0,95.6631,95.7298,95.513,95.6548,23432.0
2021-06-11 10:50:00,114.72,114.86,114.55,114.73,28243.0,95.6631,95.7799,95.5214,95.6715,28243.0
2021-06-11 11:00:00,114.7,114.88,114.65,114.81,37399.0,95.6465,95.7966,95.6048,95.7382,37399.0
2021-06-11 11:10:00,114.79,114.8,114.55,114.55,26408.0,95.7215,95.7298,95.5214,95.5214,26408.0
2021-06-11 11:20:00,114.56,114.61,114.34,114.54,21554.0,95.5297,95.5714,95.3463,95.513,21554.0
2021-06-11 11:30:00,114.54,114.75,114.48,114.7,18614.0,95.513,95.6882,95.463,95.6465,18614.0
2021-06-11 11:40:00,114.71,114.76,114.59,114.64,15029.0,95.6548,95.6965,95.5547,95.5964,15029.0
2021-06-11 11:50:00,114.66,114.74,114.56,114.64,41589.0,95.6131,95.6798,95.5297,95.5964,41589.0
2021-06-11 12:00:00,114.64,114.8,114.45,114.48,53184.0,95.5964,95.7298,95.438,95.463,53184.0
2021-06-11 12:10:00,114.46,114.55,114.32,114.32,15768.0,95.4463,95.5214,95.3296,95.3296,15768.0
2021-06-11 12:20:00,114.33,114.41,114.22,114.34,20399.0,95.3379,95.4046,95.2462,95.3463,20399.0
2021-06-11 12:30:00,114.34,114.41,114.16,114.28,15495.0,95.3463,95.4046,95.1962,95.2962,15495.0
2021-06-11 12:40:00,114.26,114.29,114.11,114.21,22176.0,95.2796,95.3046,95.1545,95.2379,22176.0
2021-06-11 12:50:00,114.21,114.48,114.21,114.46,18284.0,95.2379,95.463,95.2379,95.4463,18284.0
2021-06-11 13:00:00,114.46,114.83,114.29,114.83,71538.0,95.4463,95.7549,95.3046,95.7549,71538.0
2021-06-11 13:10:00,114.83,114.83,114.44,114.51,35292.0,95.7549,95.7549,95.4297,95.488,35292.0
2021-06-11 13:20:00,114.6,114.66,114.45,114.48,20223.0,95.5631,95.6131,95.438,95.463,20223.0
2021-06-11 13:30:00,114.51,114.51,114.37,114.44,26477.0,95.488,95.488,95.3713,95.4297,26477.0
2021-06-11 13:40:00,114.46,114.56,114.23,114.54,25527.0,95.4463,95.5297,95.2545,95.513,25527.0
2021-06-11 13:50:00,114.54,114.65,114.4,114.65,17439.0,95.513,95.6048,95.3963,95.6048,17439.0
2021-06-11 14:00:00,114.64,114.85,114.47,114.78,55629.0,95.5964,95.7715,95.4547,95.7132,55629.0
2021-06-11 14:10:00,114.78,115.01,114.68,114.96,58731.0,95.7132,95.905,95.6298,95.8633,58731.0
2021-06-11 14:20:00,114.99,115.05,114.88,114.93,17014.0,95.8883,95.9383,95.7966,95.8383,17014.0
2021-06-11 14:30:00,114.95,114.95,114.75,114.78,13997.0,95.8549,95.8549,95.6882,95.7132,13997.0
2021-06-11 14:40:00,114.79,114.85,114.72,114.81,15466.0,95.7215,95.7715,95.6631,95.7382,15466.0
2021-06-11 14:50:00,114.8,114.8,114.54,114.62,76469.0,95.7298,95.7298,95.513,95.5797,76469.0
2021-06-11 15:00:00,114.63,114.69,114.33,114.49,29840.0,95.5881,95.6381,95.3379,95.4713,29840.0
2021-06-11 15:10:00,114.48,114.58,114.33,114.49,42037.0,95.463,95.5464,95.3379,95.4713,42037.0
2021-06-11 15:20:00,114.48,114.51,114.36,114.41,28810.0,95.463,95.488,95.3629,95.4046,28810.0
2021-06-11 15:30:00,114.41,114.61,114.33,114.54,45604.0,95.4046,95.5714,95.3379,95.513,45604.0
2021-06-11 15:40:00,114.54,114.61,114.42,114.54,63463.0,95.513,95.5714,95.413,95.513,63463.0
2021-06-11 15:50:00,114.56,114.6,114.37,114.44,151502.0,95.5297,95.5631,95.3713,95.4297,151502.0
2021-06-14 09:30:00,114.55,114.55,113.53,113.9,73441.0,95.5214,95.5214,94.6708,94.9794,73441.0
2021-06-14 09:40:00,113.9,114.74,113.9,114.38,24817.0,94.9794,95.6798,94.9794,95.3796,24817.0
2021-06-14 09:50:00,114.33,114.4,114.0,114.22,27293.0,95.3379,95.3963,95.0627,95.2462,27293.0
2021-06-14 10:00:00,114.27,114.38,114.04,114.33,20034.0,95.2879,95.3796,95.0961,95.3379,20034.0
2021-06-14 10:10:00,114.29,114.41,114.13,114.32,29004.0,95.3046,95.4046,95.1711,95.3296,29004.0
2021-06-14 10:20:00,114.35,114.42,114.17,114.27,14984.0,95.3546,95.413,95.2045,95.2879,14984.0
2021-06-14 10:30:00,114.26,114.4,113.99,114.2,23103.0,95.2796,95.3963,95.0544,95.2295,23103.0
2021-06-14 10:40:00,114.2,114.49,114.14,114.2,22065.0,95.2295,95.4713,95.1795,95.2295,22065.0
2021-06-14 10:50:00,114.2,114.36,114.19,114.29,26686.0,95.2295,95.3629,95.2212,95.3046,26686.0
2021-06-14 11:00:00,114.27,114.28,113.93,114.01,23677.0,95.2879,95.2962,95.0044,95.0711,23677.0
2021-06-14 11:10:00,113.98,114.05,113.8,113.91,23216.0,95.0461,95.1044,94.896,94.9877,23216.0
2021-06-14 11:20:00,113.92,114.0,113.81,113.83,14450.0,94.996,95.0627,94.9043,94.921,14450.0
2021-06-14 11:30:00,113.81,114.03,113.68,113.81,30030.0,94.9043,95.0878,94.7959,94.9043,30030.0
2021-06-14 11:40:00,113.78,113.87,113.71,113.78,10407.0,94.8793,94.9543,94.8209,94.8793,10407.0
2021-06-14 11:50:00,113.78,113.82,113.63,113.72,11827.0,94.8793,94.9126,94.7542,94.8293,11827.0
2021-06-14 12:00:00,113.71,113.71,113.44,113.54,22617.0,94.8209,94.8209,94.5958,94.6792,22617.0
2021-06-14 12:10:00,113.55,113.64,113.35,113.35,34993.0,94.6875,94.7625,94.5207,94.5207,34993.0
2021-06-14 12:20:00,113.37,113.46,113.28,113.34,23993.0,94.5374,94.6124,94.4623,94.5124,23993.0
2021-06-14 12:30:00,113.31,113.32,113.13,113.28,27184.0,94.4874,94.4957,94.3373,94.4623,27184.0
2021-06-14 12:40:00,113.28,113.29,113.07,113.1,17910.0,94.4623,94.4707,94.2872,94.3122,17910.0
2021-06-14 12:50:00,113.08,113.21,112.96,113.21,22234.0,94.2956,94.404,94.1955,94.404,22234.0
2021-06-14 13:00:00,113.19,113.21,113.03,113.03,24767.0,94.3873,94.404,94.2539,94.2539,24767.0
2021-06-14 13:10:00,113.04,113.07,112.87,112.88,19572.0,94.2622,94.2872,94.1205,94.1288,19572.0
2021-06-14 13:20:00,112.87,112.99,112.78,112.93,18626.0,94.1205,94.2205,94.0454,94.1705,18626.0
2021-06-14 13:30:00,112.94,113.0,112.87,112.96,12871.0,94.1788,94.2289,94.1205,94.1955,12871.0
2021-06-14 13:40:00,112.95,112.98,112.79,112.89,18145.0,94.1872,94.2122,94.0537,94.1371,18145.0
2021-06-14 13:50:00,112.88,113.05,112.77,112.82,37908.0,94.1288,94.2706,94.0371,94.0788,37908.0
2021-06-14 14:00:00,112.82,113.11,112.82,113.07,13247.0,94.0788,94.3206,94.0788,94.2872,13247.0
2021-06-14 14:10:00,113.07,113.1,112.98,113.06,13992.0,94.2872,94.3122,94.2122,94.2789,13992.0
2021-06-14 14:20:00,113.06,113.18,112.98,113.18,13352.0,94.2789,94.379,94.2122,94.379,13352.0
2021-06-14 14:30:00,113.15,113.34,113.15,113.34,14496.0,94.3539,94.5124,94.3539,94.5124,14496.0
2021-06-14 14:40:00,113.34,113.44,113.26,113.34,19998.0,94.5124,94.5958,94.4457,94.5124,19998.0
2021-06-14 14:50:00,113.35,113.81,113.34,113.77,19261.0,94.5207,94.9043,94.5124,94.8709,19261.0
2021-06-14 15:00:00,113.75,113.98,113.75,113.96,27048.0,94.8543,95.0461,94.8543,95.0294,27048.0
2021-06-14 15:10:00,113.96,113.98,113.8,113.86,40264.0,95.0294,95.0461,94.896,94.946,40264.0
2021-06-14 15:20:00,113.85,113.99,113.83,113.95,26876.0,94.9377,95.0544,94.921,95.021,26876.0
2021-06-14 15:30:00,113.94,114.07,113.83,114.04,37666.0,95.0127,95.1211,94.921,95.0961,37666.0
2021-06-14 15:40:00,114.04,114.16,113.99,114.12,36986.0,95.0961,95.1962,95.0544,95.1628,36986.0
2021-06-14 15:50:00,114.15,114.27,113.92,114.03,111201.0,95.1878,95.2879,94.996,95.0878,111201.0
2021-06-15 09:30:00,113.9,114.39,113.81,114.02,59199.0,94.9794,95.388,94.9043,95.0794,59199.0
2021-06-15 09:40:00,113.86,114.14,113.01,113.01,34194.0,94.946,95.1795,94.2372,94.2372,34194.0
2021-06-15 09:50:00,113.04,113.37,112.76,113.37,38305.0,94.2622,94.5374,94.0287,94.5374,38305.0
2021-06-15 10:00:00,113.37,113.8,113.14,113.8,20755.0,94.5374,94.896,94.3456,94.896,20755.0
2021-06-15 10:10:00,113.74,113.81,113.49,113.61,23881.0,94.8459,94.9043,94.6375,94.7375,23881.0
2021-06-15 10:20:00,113.57,113.72,113.41,113.58,14228.0,94.7042,94.8293,94.5708,94.7125,14228.0
2021-06-15 10:30:00,113.58,113.58,113.19,113.22,11985.0,94.7125,94.7125,94.3873,94.4123,11985.0
2021-06-15 10:40:00,113.22,113.31,112.95,112.98,27212.0,94.4123,94.4874,94.1872,94.2122,27212.0
2021-06-15 10:50:00,112.99,113.36,112.95,113.36,18816.0,94.2205,94.5291,94.1872,94.5291,18816.0
2021-06-15 11:00:00,113.36,113.56,113.09,113.56,16327.0,94.5291,94.6958,94.3039,94.6958,16327.0
2021-06-15 11:10:00,113.57,113.63,113.46,113.53,13252.0,94.7042,94.7542,94.6124,94.6708,13252.0
2021-06-15 11:20:00,113.55,113.63,113.2,113.28,24838.0,94.6875,94.7542,94.3956,94.4623,24838.0
2021-06-15 11:30:00,113.28,113.32,112.93,113.03,23963.0,94.4623,94.4957,94.1705,94.2539,23963.0
2021-06-15 11:40:00,113.01,113.07,112.77,112.79,27337.0,94.2372,94.2872,94.0371,94.0537,27337.0
2021-06-15 11:50:00,112.77,112.78,112.4,112.41,39268.0,94.0371,94.0454,93.7285,93.7369,39268.0
2021-06-15 12:00:00,112.41,112.71,112.4,112.7,15469.0,93.7369,93.987,93.7285,93.9787,15469.0
2021-06-15 12:10:00,112.72,112.77,112.45,112.55,18647.0,93.9954,94.0371,93.7702,93.8536,18647.0
2021-06-15 12:20:00,112.55,112.75,112.55,112.63,20805.0,93.8536,94.0204,93.8536,93.9203,20805.0
2021-06-15 12:30:00,112.64,112.65,112.51,112.55,16327.0,93.9287,93.937,93.8203,93.8536,16327.0
2021-06-15 12:40:00,112.55,112.68,112.48,112.61,11485.0,93.8536,93.962,93.7952,93.9036,11485.0
2021-06-15 12:50:00,112.59,112.75,112.57,112.64,16779.0,93.887,94.0204,93.8703,93.9287,16779.0
2021-06-15 13:00:00,112.65,112.85,112.57,112.85,9430.0,93.937,94.1038,93.8703,94.1038,9430.0
2021-06-15 13:10:00,112.85,112.85,112.63,112.69,15685.0,94.1038,94.1038,93.9203,93.9704,15685.0
2021-06-15 13:20:00,112.72,112.9,112.67,112.89,16971.0,93.9954,94.1455,93.9537,94.1371,16971.0
2021-06-15 13:30:00,112.91,113.04,112.84,112.89,14619.0,94.1538,94.2622,94.0954,94.1371,14619.0
2021-06-15 13:40:00,112.92,113.02,112.78,112.86,15025.0,94.1621,94.2455,94.0454,94.1121,15025.0
2021-06-15 13:50:00,112.89,113.02,112.81,112.88,32298.0,94.1371,94.2455,94.0704,94.1288,32298.0
2021-06-15 14:00:00,112.87,113.04,112.85,113.0,22431.0,94.1205,94.2622,94.1038,94.2289,22431.0
2021-06-15 14:10:00,112.96,113.14,112.95,113.11,22533.0,94.1955,94.3456,94.1872,94.3206,22533.0
2021-06-15 14:20:00,113.11,113.23,113.09,113.2,13693.0,94.3206,94.4207,94.3039,94.3956,13693.0
2021-06-15 14:30:00,113.21,113.25,113.1,113.13,12247.0,94.404,94.4373,94.3122,94.3373,12247.0
2021-06-15 14:40:00,113.16,113.26,113.07,113.21,8371.0,94.3623,94.4457,94.2872,94.404,8371.0
2021-06-15 14:50:00,113.2,113.39,113.15,113.33,16006.0,94.3956,94.5541,94.3539,94.504,16006.0
2021-06-15 15:00:00,113.31,113.35,113.12,113.34,16022.0,94.4874,94.5207,94.3289,94.5124,16022.0
2021-06-15 15:10:00,113.34,113.47,113.33,113.43,13238.0,94.5124,94.6208,94.504,94.5874,13238.0
2021-06-15 15:20:00,113.44,113.44,113.22,113.3,22717.0,94.5958,94.5958,94.4123,94.479,22717.0
2021-06-15 15:30:00,113.29,113.3,113.17,113.22,27410.0,94.4707,94.479,94.3706,94.4123,27410.0
2021-06-15 15:40:00,113.24,113.29,113.03,113.14,41711.0,94.429,94.4707,94.2539,94.3456,41711.0
2021-06-15 15:50:00,113.15,113.29,112.95,113.27,178518.0,94.3539,94.4707,94.1872,94.454,178518.0
2021-06-16 09:30:00,112.38,112.47,111.42,111.42,65779.0,94.3087,94.3843,93.5031,93.5031,65779.0
2021-06-16 09:40:00,111.4,111.4,110.83,110.9,51859.0,93.4863,93.4863,93.008,93.0667,51859.0
2021-06-16 09:50:00,110.9,110.98,110.59,110.91,38846.0,93.0667,93.1339,92.8066,93.0751,38846.0
2021-06-16 10:00:00,110.91,110.92,110.58,110.61,27825.0,93.0751,93.0835,92.7982,92.8234,27825.0
2021-06-16 10:10:00,110.6,110.69,110.39,110.59,30084.0,92.815,92.8905,92.6387,92.8066,30084.0
2021-06-16 10:20:00,110.57,110.66,110.37,110.37,27974.0,92.7898,92.8653,92.622,92.622,27974.0
2021-06-16 10:30:00,110.36,110.45,109.96,110.04,139664.0,92.6136,92.6891,92.2779,92.345,139664.0
2021-06-16 10:40:00,110.04,110.1,109.52,109.65,99702.0,92.345,92.3954,91.9086,92.0177,99702.0
2021-06-16 10:50:00,109.67,109.88,109.43,109.6,70478.0,92.0345,92.2108,91.8331,91.9758,70478.0
2021-06-16 11:00:00,109.64,109.81,109.54,109.73,34308.0,92.0093,92.152,91.9254,92.0849,34308.0
2021-06-16 11:10:00,109.71,110.01,109.61,109.94,56846.0,92.0681,92.3198,91.9842,92.2611,56846.0
2021-06-16 11:20:00,109.94,110.33,109.83,110.32,72234.0,92.2611,92.5884,92.1688,92.58,72234.0
2021-06-16 11:30:00,110.33,110.36,109.91,109.96,62053.0,92.5884,92.6136,92.2359,92.2779,62053.0
2021-06-16 11:40:00,109.97,110.08,109.72,109.72,37317.0,92.2863,92.3786,92.0765,92.0765,37317.0
2021-06-16 11:50:00,109.73,109.96,109.72,109.88,25371.0,92.0849,92.2779,92.0765,92.2108,25371.0
2021-06-16 12:00:00,109.88,110.0,109.81,109.96,20615.0,92.2108,92.3115,92.152,92.2779,20615.0
2021-06-16 12:10:00,109.99,110.05,109.84,109.93,20710.0,92.3031,92.3534,92.1772,92.2527,20710.0
2021-06-16 12:20:00,109.91,109.97,109.85,109.88,19722.0,92.2359,92.2863,92.1856,92.2108,19722.0
2021-06-16 12:30:00,109.91,110.0,109.72,109.81,38610.0,92.2359,92.3115,92.0765,92.152,38610.0
2021-06-16 12:40:00,109.83,109.99,109.72,109.94,27104.0,92.1688,92.3031,92.0765,92.2611,27104.0
2021-06-16 12:50:00,109.95,109.97,109.67,109.8,26843.0,92.2695,92.2863,92.0345,92.1436,26843.0
2021-06-16 13:00:00,109.78,109.88,109.72,109.78,16538.0,92.1268,92.2108,92.0765,92.1268,16538.0
2021-06-16 13:10:00,109.78,109.88,109.75,109.85,19394.0,92.1268,92.2108,92.1017,92.1856,19394.0
2021-06-16 13:20:00,109.83,109.85,109.6,109.68,23281.0,92.1688,92.1856,91.9758,92.0429,23281.0
2021-06-16 13:30:00,109.66,109.79,109.64,109.73,16235.0,92.0261,92.1352,92.0093,92.0849,16235.0
2021-06-16 13:40:00,109.74,109.76,109.36,109.38,59802.0,92.0933,92.11,91.7744,91.7912,59802.0
2021-06-16 13:50:00,109.38,109.65,109.16,109.5,113294.0,91.7912,92.0177,91.6065,91.8919,113294.0
2021-06-16 14:00:00,109.44,109.44,108.66,109.31,67711.0,91.8415,91.8415,91.1869,91.7324,67711.0
2021-06-16 14:10:00,109.35,109.59,109.03,109.09,43045.0,91.766,91.9674,91.4974,91.5478,43045.0
2021-06-16 14:20:00,109.13,109.87,109.08,109.75,48556.0,91.5814,92.2024,91.5394,92.1017,48556.0
2021-06-16 14:30:00,109.76,110.16,109.47,109.97,51844.0,92.11,92.4457,91.8667,92.2863,51844.0
2021-06-16 14:40:00,110.0,110.02,109.46,109.48,32846.0,92.3115,92.3282,91.8583,91.8751,32846.0
2021-06-16 14:50:00,109.48,109.85,109.46,109.79,26439.0,91.8751,92.1856,91.8583,92.1352,26439.0
2021-06-16 15:00:00,109.79,109.79,109.57,109.74,35378.0,92.1352,92.1352,91.9506,92.0933,35378.0
2021-06-16 15:10:00,109.76,110.08,109.76,109.89,38842.0,92.11,92.3786,92.11,92.2191,38842.0
2021-06-16 15:20:00,109.89,110.12,109.85,110.03,33133.0,92.2191,92.4122,92.1856,92.3366,33133.0
2021-06-16 15:30:00,110.03,110.17,109.76,110.16,46739.0,92.3366,92.4541,92.11,92.4457,46739.0
2021-06-16 15:40:00,110.18,110.46,110.08,110.34,77866.0,92.4625,92.6975,92.3786,92.5968,77866.0
2021-06-16 15:50:00,110.35,110.35,109.85,109.91,168979.0,92.6052,92.6052,92.1856,92.2359,168979.0
2021-06-17 09:30:00,109.67,110.24,109.25,110.09,64448.0,92.0345,92.5129,91.6821,92.387,64448.0
2021-06-17 09:40:00,110.09,110.13,109.18,109.46,31224.0,92.387,92.4206,91.6233,91.8583,31224.0
2021-06-17 09:50:00,109.42,109.54,109.06,109.34,31873.0,91.8247,91.9254,91.5226,91.7576,31873.0
2021-06-17 10:00:00,109.37,109.6,109.3,109.38,36353.0,91.7828,91.9758,91.724,91.7912,36353.0
2021-06-17 10:10:00,109.42,109.63,109.33,109.63,28613.0,91.8247,92.001,91.7492,92.001,28613.0
2021-06-17 10:20:00,109.67,109.75,109.51,109.56,29838.0,92.0345,92.1017,91.9003,91.9422,29838.0
2021-06-17 10:30:00,109.57,109.8,109.54,109.76,23320.0,91.9506,92.1436,91.9254,92.11,23320.0
2021-06-17 10:40:00,109.77,109.98,109.58,109.74,32042.0,92.1184,92.2947,91.959,92.0933,32042.0
2021-06-17 10:50:00,109.77,109.87,109.52,109.67,25565.0,92.1184,92.2024,91.9086,92.0345,25565.0
2021-06-17 11:00:00,109.69,109.88,109.54,109.7,20553.0,92.0513,92.2108,91.9254,92.0597,20553.0
2021-06-17 11:10:00,109.66,109.8,109.55,109.74,28799.0,92.0261,92.1436,91.9338,92.0933,28799.0
2021-06-17 11:20:00,109.73,109.73,109.47,109.47,38312.0,92.0849,92.0849,91.8667,91.8667,38312.0
2021-06-17 11:30:00,109.47,109.66,109.33,109.4,77200.0,91.8667,92.0261,91.7492,91.8079,77200.0
2021-06-17 11:40:00,109.45,109.49,109.29,109.33,28752.0,91.8499,91.8835,91.7156,91.7492,28752.0
2021-06-17 11:50:00,109.34,109.38,108.65,108.68,34738.0,91.7576,91.7912,91.1785,91.2037,34738.0
2021-06-17 12:00:00,108.63,108.88,108.53,108.61,24003.0,91.1618,91.3716,91.0778,91.145,24003.0
2021-06-17 12:10:00,108.63,108.64,108.07,108.09,30747.0,91.1618,91.1702,90.6918,90.7086,30747.0
2021-06-17 12:20:00,108.07,108.16,107.73,108.11,66199.0,90.6918,90.7673,90.4065,90.7254,66199.0
2021-06-17 12:30:00,108.08,108.7,108.02,108.5,28256.0,90.7002,91.2205,90.6499,91.0527,28256.0
2021-06-17 12:40:00,108.51,108.76,108.43,108.7,14581.0,91.0611,91.2709,90.9939,91.2205,14581.0
2021-06-17 12:50:00,108.69,109.21,108.65,109.21,22925.0,91.2121,91.6485,91.1785,91.6485,22925.0
2021-06-17 13:00:00,109.24,109.66,109.21,109.66,28597.0,91.6737,92.0261,91.6485,92.0261,28597.0
2021-06-17 13:10:00,109.65,109.91,109.61,109.72,38714.0,92.0177,92.2359,91.9842,92.0765,38714.0
2021-06-17 13:20:00,109.74,110.1,109.68,110.07,36044.0,92.0933,92.3954,92.0429,92.3702,36044.0
2021-06-17 13:30:00,110.12,110.22,109.98,110.0,21490.0,92.4122,92.4961,92.2947,92.3115,21490.0
2021-06-17 13:40:00,110.0,110.21,109.94,110.18,15011.0,92.3115,92.4877,92.2611,92.4625,15011.0
2021-06-17 13:50:00,110.17,110.17,110.02,110.14,26234.0,92.4541,92.4541,92.3282,92.4289,26234.0
2021-06-17 14:00:00,110.15,110.24,110.05,110.05,21819.0,92.4373,92.5129,92.3534,92.3534,21819.0
2021-06-17 14:10:00,110.09,110.34,110.08,110.08,22736.0,92.387,92.5968,92.3786,92.3786,22736.0
2021-06-17 14:20:00,110.08,110.08,109.83,109.94,15053.0,92.3786,92.3786,92.1688,92.2611,15053.0
2021-06-17 14:30:00,109.9,110.04,109.75,109.77,16590.0,92.2275,92.345,92.1017,92.1184,16590.0
2021-06-17 14:40:00,109.77,109.84,109.63,109.69,19142.0,92.1184,92.1772,92.001,92.0513,19142.0
2021-06-17 14:50:00,109.7,109.8,109.66,109.73,16607.0,92.0597,92.1436,92.0261,92.0849,16607.0
2021-06-17 15:00:00,109.75,109.85,109.64,109.73,24743.0,92.1017,92.1856,92.0093,92.0849,24743.0
2021-06-17 15:10:00,109.72,109.9,109.68,109.76,15161.0,92.0765,92.2275,92.0429,92.11,15161.0
2021-06-17 15:20:00,109.78,109.88,109.66,109.77,23523.0,92.1268,92.2108,92.0261,92.1184,23523.0
2021-06-17 15:30:00,109.81,110.02,109.8,109.92,34408.0,92.152,92.3282,92.1436,92.2443,34408.0
2021-06-17 15:40:00,109.93,110.04,109.71,109.89,39849.0,92.2527,92.345,92.0681,92.2191,39849.0
2021-06-17 15:50:00,109.87,109.92,109.46,109.51,128215.0,92.2024,92.2443,91.8583,91.9003,128215.0
2021-06-18 09:30:00,107.89,108.77,107.44,108.39,214442.0,90.5408,91.2792,90.1631,90.9604,214442.0
2021-06-18 09:40:00,108.26,108.35,107.54,107.6,62457.0,90.8513,90.9268,90.247,90.2974,62457.0
2021-06-18 09:50:00,107.58,107.74,107.28,107.32,49436.0,90.2806,90.4149,90.0288,90.0624,49436.0
2021-06-18 10:00:00,107.29,107.43,106.89,107.05,50621.0,90.0372,90.1547,89.7016,89.8358,50621.0
2021-06-18 10:10:00,107.1,107.23,106.69,106.84,54128.0,89.8778,89.9869,89.5337,89.6596,54128.0
2021-06-18 10:20:00,106.86,107.12,106.72,107.11,82107.0,89.6764,89.8946,89.5589,89.8862,82107.0
2021-06-18 10:30:00,107.04,107.09,106.66,107.05,58236.0,89.8274,89.8694,89.5085,89.8358,58236.0
2021-06-18 10:40:00,107.03,107.09,106.78,107.03,37719.0,89.819,89.8694,89.6092,89.819,37719.0
2021-06-18 10:50:00,107.01,107.2,106.85,107.06,31559.0,89.8023,89.9617,89.668,89.8442,31559.0
2021-06-18 11:00:00,107.06,107.82,106.95,107.8,101253.0,89.8442,90.482,89.7519,90.4652,101253.0
2021-06-18 11:10:00,107.83,108.21,107.67,108.08,61196.0,90.4904,90.8093,90.3561,90.7002,61196.0
2021-06-18 11:20:00,108.04,108.15,107.82,107.83,51869.0,90.6666,90.7589,90.482,90.4904,51869.0
2021-06-18 11:30:00,107.81,108.35,107.76,108.34,99232.0,90.4736,90.9268,90.4317,90.9184,99232.0
2021-06-18 11:40:00,108.44,108.47,108.22,108.22,23994.0,91.0023,91.0275,90.8177,90.8177,23994.0
2021-06-18 11:50:00,108.17,108.2,108.03,108.16,16763.0,90.7757,90.8009,90.6582,90.7673,16763.0
2021-06-18 12:00:00,108.13,108.18,107.9,108.16,12856.0,90.7422,90.7841,90.5491,90.7673,12856.0
2021-06-18 12:10:00,108.16,108.16,107.94,108.03,13940.0,90.7673,90.7673,90.5827,90.6582,13940.0
2021-06-18 12:20:00,108.03,108.1,107.88,108.03,20116.0,90.6582,90.717,90.5324,90.6582,20116.0
2021-06-18 12:30:00,108.03,108.03,107.84,107.86,12118.0,90.6582,90.6582,90.4988,90.5156,12118.0
2021-06-18 12:40:00,107.84,107.93,107.72,107.92,18931.0,90.4988,90.5743,90.3981,90.5659,18931.0
2021-06-18 12:50:00,107.94,108.04,107.52,107.63,48181.0,90.5827,90.6666,90.2303,90.3226,48181.0
2021-06-18 13:00:00,107.65,107.71,107.52,107.65,16018.0,90.3393,90.3897,90.2303,90.3393,16018.0
2021-06-18 13:10:00,107.65,107.78,107.55,107.59,18083.0,90.3393,90.4484,90.2554,90.289,18083.0
2021-06-18 13:20:00,107.64,107.67,107.45,107.59,15707.0,90.331,90.3561,90.1715,90.289,15707.0
2021-06-18 13:30:00,107.55,107.82,107.5,107.78,18816.0,90.2554,90.482,90.2135,90.4484,18816.0
2021-06-18 13:40:00,107.77,107.77,107.54,107.61,19784.0,90.4401,90.4401,90.247,90.3058,19784.0
2021-06-18 13:50:00,107.62,107.77,107.55,107.74,14132.0,90.3142,90.4401,90.2554,90.4149,14132.0
2021-06-18 14:00:00,107.7,107.88,107.64,107.81,42611.0,90.3813,90.5324,90.331,90.4736,42611.0
2021-06-18 14:10:00,107.85,108.1,107.77,108.09,21937.0,90.5072,90.717,90.4401,90.7086,21937.0
2021-06-18 14:20:00,108.09,108.13,107.91,108.1,18283.0,90.7086,90.7422,90.5575,90.717,18283.0
2021-06-18 14:30:00,108.07,108.22,107.97,108.0,18185.0,90.6918,90.8177,90.6079,90.6331,18185.0
2021-06-18 14:40:00,108.0,108.0,107.85,107.89,16136.0,90.6331,90.6331,90.5072,90.5408,16136.0
2021-06-18 14:50:00,107.92,108.01,107.8,107.93,19958.0,90.5659,90.6415,90.4652,90.5743,19958.0
2021-06-18 15:00:00,107.94,108.09,107.8,107.95,31647.0,90.5827,90.7086,90.4652,90.5911,31647.0
2021-06-18 15:10:00,107.95,108.13,107.95,108.07,35257.0,90.5911,90.7422,90.5911,90.6918,35257.0
2021-06-18 15:20:00,108.07,108.12,107.9,107.95,57130.0,90.6918,90.7338,90.5491,90.5911,57130.0
2021-06-18 15:30:00,107.94,108.05,107.77,107.94,91232.0,90.5827,90.675,90.4401,90.5827,91232.0
2021-06-18 15:40:00,107.95,108.25,107.85,107.92,83205.0,90.5911,90.8429,90.5072,90.5659,83205.0
2021-06-18 15:50:00,108.0,108.17,107.57,107.63,188436.0,90.6331,90.7757,90.2722,90.3226,188436.0
2021-06-21 09:30:00,108.3,109.85,108.1,109.27,97838.0,90.8848,92.1856,90.717,91.6988,97838.0
2021-06-21 09:40:00,109.32,109.72,109.15,109.72,37917.0,91.7408,92.0765,91.5981,92.0765,37917.0
2021-06-21 09:50:00,109.68,109.85,108.82,108.84,27343.0,92.0429,92.1856,91.3212,91.338,27343.0
2021-06-21 10:00:00,108.86,109.05,108.56,108.98,32903.0,91.3548,91.5142,91.103,91.4555,32903.0
2021-06-21 10:10:00,109.0,109.64,108.86,109.49,79020.0,91.4723,92.0093,91.3548,91.8835,79020.0
2021-06-21 10:20:00,109.47,110.03,109.43,110.02,43052.0,91.8667,92.3366,91.8331,92.3282,43052.0
2021-06-21 10:30:00,110.06,110.4,110.02,110.3,41041.0,92.3618,92.6471,92.3282,92.5632,41041.0
2021-06-21 10:40:00,110.31,110.54,110.24,110.27,33328.0,92.5716,92.7646,92.5129,92.538,33328.0
2021-06-21 10:50:00,110.26,110.31,109.84,110.01,37591.0,92.5296,92.5716,92.1772,92.3198,37591.0
2021-06-21 11:00:00,110.01,110.01,109.39,109.7,24628.0,92.3198,92.3198,91.7995,92.0597,24628.0
2021-06-21 11:10:00,109.71,109.79,109.64,109.66,18293.0,92.0681,92.1352,92.0093,92.0261,18293.0
2021-06-21 11:20:00,109.68,109.74,109.47,109.47,13547.0,92.0429,92.0933,91.8667,91.8667,13547.0
2021-06-21 11:30:00,109.49,109.76,109.49,109.73,12843.0,91.8835,92.11,91.8835,92.0849,12843.0
2021-06-21 11:40:00,109.74,109.78,109.5,109.5,21426.0,92.0933,92.1268,91.8919,91.8919,21426.0
2021-06-21 11:50:00,109.54,109.54,109.33,109.33,18150.0,91.9254,91.9254,91.7492,91.7492,18150.0
2021-06-21 12:00:00,109.33,109.44,109.17,109.22,24471.0,91.7492,91.8415,91.6149,91.6569,24471.0
2021-06-21 12:10:00,109.2,109.28,109.09,109.27,13314.0,91.6401,91.7072,91.5478,91.6988,13314.0
2021-06-21 12:20:00,109.25,109.38,109.22,109.22,18732.0,91.6821,91.7912,91.6569,91.6569,18732.0
2021-06-21 12:30:00,109.24,109.33,109.23,109.25,20636.0,91.6737,91.7492,91.6653,91.6821,20636.0
2021-06-21 12:40:00,109.24,109.24,109.11,109.19,21240.0,91.6737,91.6737,91.5646,91.6317,21240.0
2021-06-21 12:50:00,109.18,109.32,109.13,109.27,16295.0,91.6233,91.7408,91.5814,91.6988,16295.0
2021-06-21 13:00:00,109.28,109.33,109.12,109.12,17995.0,91.7072,91.7492,91.573,91.573,17995.0
2021-06-21 13:10:00,109.13,109.27,109.03,109.1,18479.0,91.5814,91.6988,91.4974,91.5562,18479.0
2021-06-21 13:20:00,109.11,109.24,109.07,109.16,12848.0,91.5646,91.6737,91.531,91.6065,12848.0
2021-06-21 13:30:00,109.18,109.34,109.17,109.2,14244.0,91.6233,91.7576,91.6149,91.6401,14244.0
2021-06-21 13:40:00,109.25,109.38,109.22,109.29,21439.0,91.6821,91.7912,91.6569,91.7156,21439.0
2021-06-21 13:50:00,109.29,109.36,109.09,109.17,19026.0,91.7156,91.7744,91.5478,91.6149,19026.0
2021-06-21 14:00:00,109.11,109.15,109.03,109.09,21740.0,91.5646,91.5981,91.4974,91.5478,21740.0
2021-06-21 14:10:00,109.1,109.13,109.02,109.07,14969.0,91.5562,91.5814,91.489,91.531,14969.0
2021-06-21 14:20:00,109.06,109.09,108.91,109.07,14907.0,91.5226,91.5478,91.3967,91.531,14907.0
2021-06-21 14:30:00,109.06,109.15,108.96,109.09,14326.0,91.5226,91.5981,91.4387,91.5478,14326.0
2021-06-21 14:40:00,109.09,109.2,109.06,109.15,14953.0,91.5478,91.6401,91.5226,91.5981,14953.0
2021-06-21 14:50:00,109.14,109.22,109.03,109.07,17648.0,91.5897,91.6569,91.4974,91.531,17648.0
2021-06-21 15:00:00,109.04,109.27,109.04,109.25,12901.0,91.5058,91.6988,91.5058,91.6821,12901.0
2021-06-21 15:10:00,109.24,109.29,109.1,109.19,17030.0,91.6737,91.7156,91.5562,91.6317,17030.0
2021-06-21 15:20:00,109.18,109.18,108.9,108.91,24600.0,91.6233,91.6233,91.3883,91.3967,24600.0
2021-06-21 15:30:00,108.9,109.03,108.8,108.86,30938.0,91.3883,91.4974,91.3044,91.3548,30938.0
2021-06-21 15:40:00,108.86,108.91,108.67,108.69,34782.0,91.3548,91.3967,91.1953,91.2121,34782.0
2021-06-21 15:50:00,108.66,108.78,108.56,108.68,111020.0,91.1869,91.2876,91.103,91.2037,111020.0
2021-06-22 09:30:00,108.96,109.14,108.29,108.71,61170.0,91.4387,91.5897,90.8764,91.2289,61170.0
2021-06-22 09:40:00,108.78,109.41,108.78,109.17,41298.0,91.2876,91.8163,91.2876,91.6149,41298.0
2021-06-22 09:50:00,109.16,109.63,109.12,109.63,19850.0,91.6065,92.001,91.573,92.001,19850.0
2021-06-22 10:00:00,109.64,109.92,109.56,109.83,31127.0,92.0093,92.2443,91.9422,92.1688,31127.0
2021-06-22 10:10:00,109.86,110.28,109.73,110.25,31606.0,92.194,92.5464,92.0849,92.5213,31606.0
2021-06-22 10:20:00,110.24,110.47,110.1,110.4,38010.0,92.5129,92.7059,92.3954,92.6471,38010.0
2021-06-22 10:30:00,110.38,110.41,110.05,110.18,25829.0,92.6304,92.6555,92.3534,92.4625,25829.0
2021-06-22 10:40:00,110.2,110.23,109.94,110.04,14428.0,92.4793,92.5045,92.2611,92.345,14428.0
2021-06-22 10:50:00,110.07,110.25,110.03,110.23,22352.0,92.3702,92.5213,92.3366,92.5045,22352.0
2021-06-22 11:00:00,110.2,110.39,110.06,110.33,27087.0,92.4793,92.6387,92.3618,92.5884,27087.0
2021-06-22 11:10:00,110.33,110.62,110.33,110.58,23242.0,92.5884,92.8318,92.5884,92.7982,23242.0
2021-06-22 11:20:00,110.58,110.65,110.5,110.61,27713.0,92.7982,92.8569,92.7311,92.8234,27713.0
2021-06-22 11:30:00,110.58,110.59,110.42,110.42,32882.0,92.7982,92.8066,92.6639,92.6639,32882.0
2021-06-22 11:40:00,110.45,110.45,110.18,110.2,15079.0,92.6891,92.6891,92.4625,92.4793,15079.0
2021-06-22 11:50:00,110.17,110.21,110.04,110.12,13512.0,92.4541,92.4877,92.345,92.4122,13512.0
2021-06-22 12:00:00,110.12,110.24,110.12,110.18,10198.0,92.4122,92.5129,92.4122,92.4625,10198.0
2021-06-22 12:10:00,110.29,110.51,110.29,110.34,21568.0,92.5548,92.7394,92.5548,92.5968,21568.0
2021-06-22 12:20:00,110.32,110.32,110.17,110.19,15196.0,92.58,92.58,92.4541,92.4709,15196.0
2021-06-22 12:30:00,110.18,110.19,109.9,110.16,185627.0,92.4625,92.4709,92.2275,92.4457,185627.0
2021-06-22 12:40:00,110.19,110.57,110.18,110.23,79870.0,92.4709,92.7898,92.4625,92.5045,79870.0
2021-06-22 12:50:00,110.24,110.39,110.18,110.28,19513.0,92.5129,92.6387,92.4625,92.5464,19513.0
2021-06-22 13:00:00,110.28,110.73,110.27,110.72,43509.0,92.5464,92.9241,92.538,92.9157,43509.0
2021-06-22 13:10:00,110.72,110.87,110.69,110.73,28722.0,92.9157,93.0416,92.8905,92.9241,28722.0
2021-06-22 13:20:00,110.78,110.82,110.63,110.69,12244.0,92.966,92.9996,92.8401,92.8905,12244.0
2021-06-22 13:30:00,110.69,110.72,110.65,110.68,14954.0,92.8905,92.9157,92.8569,92.8821,14954.0
2021-06-22 13:40:00,110.68,110.75,110.61,110.74,18816.0,92.8821,92.9409,92.8234,92.9325,18816.0
2021-06-22 13:50:00,110.72,110.92,110.68,110.85,22493.0,92.9157,93.0835,92.8821,93.0248,22493.0
2021-06-22 14:00:00,110.88,111.19,110.77,110.79,131890.0,93.0499,93.3101,92.9576,92.9744,131890.0
2021-06-22 14:10:00,110.78,111.09,110.78,111.09,26445.0,92.966,93.2262,92.966,93.2262,26445.0
2021-06-22 14:20:00,111.08,111.28,111.06,111.16,27216.0,93.2178,93.3856,93.201,93.2849,27216.0
2021-06-22 14:30:00,111.16,111.34,111.01,111.28,31985.0,93.2849,93.436,93.159,93.3856,31985.0
2021-06-22 14:40:00,111.26,111.28,111.12,111.13,16006.0,93.3688,93.3856,93.2514,93.2597,16006.0
2021-06-22 14:50:00,111.13,111.23,111.05,111.19,15609.0,93.2597,93.3437,93.1926,93.3101,15609.0
2021-06-22 15:00:00,111.19,111.25,111.13,111.22,15393.0,93.3101,93.3605,93.2597,93.3353,15393.0
2021-06-22 15:10:00,111.25,111.46,111.25,111.43,23143.0,93.3605,93.5367,93.3605,93.5115,23143.0
2021-06-22 15:20:00,111.43,111.54,111.28,111.31,28042.0,93.5115,93.6038,93.3856,93.4108,28042.0
2021-06-22 15:30:00,111.34,111.45,111.29,111.39,47536.0,93.436,93.5283,93.394,93.4779,47536.0
2021-06-22 15:40:00,111.39,111.41,111.29,111.31,51671.0,93.4779,93.4947,93.394,93.4108,51671.0
2021-06-22 15:50:00,111.32,111.37,111.02,111.03,183976.0,93.4192,93.4612,93.1674,93.1758,183976.0
2021-06-23 09:30:00,112.0,112.05,110.95,111.01,82262.0,93.9898,94.0318,93.1087,93.159,82262.0
2021-06-23 09:40:00,111.0,111.34,110.83,111.04,33309.0,93.1507,93.436,93.008,93.1842,33309.0
2021-06-23 09:50:00,111.04,111.22,110.43,111.21,48671.0,93.1842,93.3353,92.6723,93.3269,48671.0
2021-06-23 10:00:00,111.24,111.31,110.76,110.91,48833.0,93.3521,93.4108,92.9492,93.0751,48833.0
2021-06-23 10:10:00,110.89,111.92,110.83,111.83,44918.0,93.0583,93.9227,93.008,93.8472,44918.0
2021-06-23 10:20:00,111.81,111.94,111.44,111.5,42001.0,93.8304,93.9395,93.5199,93.5702,42001.0
2021-06-23 10:30:00,111.48,111.61,111.31,111.44,20061.0,93.5535,93.6626,93.4108,93.5199,20061.0
2021-06-23 10:40:00,111.41,111.52,111.31,111.44,11050.0,93.4947,93.587,93.4108,93.5199,11050.0
2021-06-23 10:50:00,111.47,111.6,111.45,111.53,21149.0,93.5451,93.6542,93.5283,93.5954,21149.0
2021-06-23 11:00:00,111.52,111.54,111.06,111.08,17681.0,93.587,93.6038,93.201,93.2178,17681.0
2021-06-23 11:10:00,111.1,111.23,110.96,111.2,16633.0,93.2346,93.3437,93.1171,93.3185,16633.0
2021-06-23 11:20:00,111.15,111.24,111.09,111.09,12550.0,93.2765,93.3521,93.2262,93.2262,12550.0
2021-06-23 11:30:00,111.08,111.16,110.93,111.05,15832.0,93.2178,93.2849,93.0919,93.1926,15832.0
2021-06-23 11:40:00,111.05,111.24,111.01,111.22,20408.0,93.1926,93.3521,93.159,93.3353,20408.0
2021-06-23 11:50:00,111.2,111.2,111.06,111.06,11958.0,93.3185,93.3185,93.201,93.201,11958.0
2021-06-23 12:00:00,111.07,111.34,111.07,111.31,17682.0,93.2094,93.436,93.2094,93.4108,17682.0
2021-06-23 12:10:00,111.3,111.41,111.22,111.27,11569.0,93.4024,93.4947,93.3353,93.3772,11569.0
2021-06-23 12:20:00,111.27,111.38,111.21,111.31,8879.0,93.3772,93.4695,93.3269,93.4108,8879.0
2021-06-23 12:30:00,111.31,111.48,111.25,111.39,21144.0,93.4108,93.5535,93.3605,93.4779,21144.0
2021-06-23 12:40:00,111.38,111.47,111.36,111.4,16258.0,93.4695,93.5451,93.4528,93.4863,16258.0
2021-06-23 12:50:00,111.38,111.47,111.31,111.47,13231.0,93.4695,93.5451,93.4108,93.5451,13231.0
2021-06-23 13:00:00,111.5,111.53,111.42,111.48,7006.0,93.5702,93.5954,93.5031,93.5535,7006.0
2021-06-23 13:10:00,111.47,111.58,111.41,111.58,20186.0,93.5451,93.6374,93.4947,93.6374,20186.0
2021-06-23 13:20:00,111.58,111.67,111.56,111.65,15275.0,93.6374,93.7129,93.6206,93.6961,15275.0
2021-06-23 13:30:00,111.64,111.66,111.56,111.66,9543.0,93.6877,93.7045,93.6206,93.7045,9543.0
2021-06-23 13:40:00,111.65,111.65,111.54,111.59,6136.0,93.6961,93.6961,93.6038,93.6458,6136.0
2021-06-23 13:50:00,111.59,111.62,111.45,111.62,14139.0,93.6458,93.671,93.5283,93.671,14139.0
2021-06-23 14:00:00,111.62,111.64,111.54,111.58,9506.0,93.671,93.6877,93.6038,93.6374,9506.0
2021-06-23 14:10:00,111.59,111.73,111.57,111.72,9314.0,93.6458,93.7633,93.629,93.7549,9314.0
2021-06-23 14:20:00,111.66,111.79,111.66,111.79,9843.0,93.7045,93.8136,93.7045,93.8136,9843.0
2021-06-23 14:30:00,111.8,111.88,111.78,111.82,13939.0,93.822,93.8891,93.8052,93.8388,13939.0
2021-06-23 14:40:00,111.83,111.99,111.78,111.95,12301.0,93.8472,93.9815,93.8052,93.9479,12301.0
2021-06-23 14:50:00,111.96,112.04,111.88,111.88,14726.0,93.9563,94.0234,93.8891,93.8891,14726.0
2021-06-23 15:00:00,111.86,111.92,111.8,111.85,11703.0,93.8724,93.9227,93.822,93.864,11703.0
2021-06-23 15:10:00,111.85,112.02,111.82,111.93,24484.0,93.864,94.0066,93.8388,93.9311,24484.0
2021-06-23 15:20:00,111.96,111.97,111.87,111.95,13054.0,93.9563,93.9647,93.8808,93.9479,13054.0
2021-06-23 15:30:00,111.93,111.94,111.74,111.82,39898.0,93.9311,93.9395,93.7717,93.8388,39898.0
2021-06-23 15:40:00,111.81,111.81,111.46,111.51,28104.0,93.8304,93.8304,93.5367,93.5786,28104.0
2021-06-23 15:50:00,111.47,111.49,111.2,111.26,133718.0,93.5451,93.5619,93.3185,93.3688,133718.0
2021-06-24 09:30:00,112.26,112.51,111.8,111.88,79531.0,94.208,94.4178,93.822,93.8891,79531.0
2021-06-24 09:40:00,111.93,112.37,111.93,112.08,22402.0,93.9311,94.3003,93.9311,94.057,22402.0
2021-06-24 09:50:00,112.16,112.17,111.65,111.79,32903.0,94.1241,94.1325,93.6961,93.8136,32903.0
2021-06-24 10:00:00,111.82,111.92,111.61,111.76,22403.0,93.8388,93.9227,93.6626,93.7884,22403.0
2021-06-24 10:10:00,111.79,111.89,111.4,111.8,23659.0,93.8136,93.8975,93.4863,93.822,23659.0
2021-06-24 10:20:00,111.76,112.06,111.76,111.84,17084.0,93.7884,94.0402,93.7884,93.8556,17084.0
2021-06-24 10:30:00,111.87,111.91,111.66,111.67,24413.0,93.8808,93.9143,93.7045,93.7129,24413.0
2021-06-24 10:40:00,111.67,111.78,111.55,111.69,19532.0,93.7129,93.8052,93.6122,93.7297,19532.0
2021-06-24 10:50:00,111.69,111.76,111.38,111.64,19459.0,93.7297,93.7884,93.4695,93.6877,19459.0
2021-06-24 11:00:00,111.63,111.73,111.44,111.51,20266.0,93.6793,93.7633,93.5199,93.5786,20266.0
2021-06-24 11:10:00,111.51,111.57,111.4,111.45,17548.0,93.5786,93.629,93.4863,93.5283,17548.0
2021-06-24 11:20:00,111.46,111.46,111.21,111.4,14580.0,93.5367,93.5367,93.3269,93.4863,14580.0
2021-06-24 11:30:00,111.42,111.52,111.38,111.4,13557.0,93.5031,93.587,93.4695,93.4863,13557.0
2021-06-24 11:40:00,111.42,111.47,111.32,111.4,18937.0,93.5031,93.5451,93.4192,93.4863,18937.0
2021-06-24 11:50:00,111.4,111.45,111.34,111.34,7597.0,93.4863,93.5283,93.436,93.436,7597.0
2021-06-24 12:00:00,111.36,111.41,111.21,111.23,9469.0,93.4528,93.4947,93.3269,93.3437,9469.0
2021-06-24 12:10:00,111.24,111.35,111.05,111.31,24860.0,93.3521,93.4444,93.1926,93.4108,24860.0
2021-06-24 12:20:00,111.31,111.5,111.29,111.49,11855.0,93.4108,93.5702,93.394,93.5619,11855.0
2021-06-24 12:30:00,111.49,111.51,111.44,111.48,9888.0,93.5619,93.5786,93.5199,93.5535,9888.0
2021-06-24 12:40:00,111.5,111.69,111.49,111.63,15192.0,93.5702,93.7297,93.5619,93.6793,15192.0
2021-06-24 12:50:00,111.66,111.76,111.59,111.64,11898.0,93.7045,93.7884,93.6458,93.6877,11898.0
2021-06-24 13:00:00,111.65,111.71,111.56,111.6,13818.0,93.6961,93.7465,93.6206,93.6542,13818.0
2021-06-24 13:10:00,111.58,111.69,111.57,111.6,13243.0,93.6374,93.7297,93.629,93.6542,13243.0
2021-06-24 13:20:00,111.58,111.59,111.3,111.3,21708.0,93.6374,93.6458,93.4024,93.4024,21708.0
2021-06-24 13:30:00,111.3,111.57,111.3,111.56,18257.0,93.4024,93.629,93.4024,93.6206,18257.0
2021-06-24 13:40:00,111.57,111.57,111.38,111.48,24711.0,93.629,93.629,93.4695,93.5535,24711.0
2021-06-24 13:50:00,111.43,111.55,111.33,111.55,16392.0,93.5115,93.6122,93.4276,93.6122,16392.0
2021-06-24 14:00:00,111.53,111.55,111.4,111.5,15406.0,93.5954,93.6122,93.4863,93.5702,15406.0
2021-06-24 14:10:00,111.51,111.52,111.42,111.48,24879.0,93.5786,93.587,93.5031,93.5535,24879.0
2021-06-24 14:20:00,111.47,111.48,111.36,111.39,21001.0,93.5451,93.5535,93.4528,93.4779,21001.0
2021-06-24 14:30:00,111.4,111.43,111.25,111.27,16564.0,93.4863,93.5115,93.3605,93.3772,16564.0
2021-06-24 14:40:00,111.25,111.3,111.19,111.2,14504.0,93.3605,93.4024,93.3101,93.3185,14504.0
2021-06-24 14:50:00,111.22,111.27,111.15,111.18,16671.0,93.3353,93.3772,93.2765,93.3017,16671.0
2021-06-24 15:00:00,111.19,111.32,111.01,111.11,63300.0,93.3101,93.4192,93.159,93.243,63300.0
2021-06-24 15:10:00,111.11,111.38,111.01,111.36,88784.0,93.243,93.4695,93.159,93.4528,88784.0
2021-06-24 15:20:00,111.37,111.4,111.22,111.26,19429.0,93.4612,93.4863,93.3353,93.3688,19429.0
2021-06-24 15:30:00,111.29,111.4,111.19,111.29,30263.0,93.394,93.4863,93.3101,93.394,30263.0
2021-06-24 15:40:00,111.3,111.47,111.29,111.34,30489.0,93.4024,93.5451,93.394,93.436,30489.0
2021-06-24 15:50:00,111.35,111.48,111.24,111.4,132536.0,93.4444,93.5535,93.3521,93.4863,132536.0
2021-06-25 09:30:00,112.0,112.95,111.5,112.74,98885.0,93.9898,94.7871,93.5702,94.6109,98885.0
2021-06-25 09:40:00,112.87,112.94,112.34,112.74,34754.0,94.7199,94.7787,94.2752,94.6109,34754.0
2021-06-25 09:50:00,112.74,112.8,112.58,112.67,27629.0,94.6109,94.6612,94.4766,94.5521,27629.0
2021-06-25 10:00:00,112.64,112.94,112.38,112.87,30817.0,94.5269,94.7787,94.3087,94.7199,30817.0
2021-06-25 10:10:00,112.9,113.2,112.73,113.06,54838.0,94.7451,94.9969,94.6025,94.8794,54838.0
2021-06-25 10:20:00,113.08,113.19,112.95,113.01,28854.0,94.8962,94.9885,94.7871,94.8374,28854.0
2021-06-25 10:30:00,113.03,113.21,112.96,113.21,16981.0,94.8542,95.0053,94.7955,95.0053,16981.0
2021-06-25 10:40:00,113.21,113.26,113.07,113.22,16547.0,95.0053,95.0472,94.8878,95.0137,16547.0
2021-06-25 10:50:00,113.23,113.31,112.93,112.94,23433.0,95.0221,95.0892,94.7703,94.7787,23433.0
2021-06-25 11:00:00,112.93,113.02,112.76,112.78,11908.0,94.7703,94.8458,94.6276,94.6444,11908.0
2021-06-25 11:10:00,112.82,113.02,112.79,112.93,9356.0,94.678,94.8458,94.6528,94.7703,9356.0
2021-06-25 11:20:00,112.95,113.15,112.94,113.06,10701.0,94.7871,94.9549,94.7787,94.8794,10701.0
2021-06-25 11:30:00,113.05,113.09,112.96,113.05,11785.0,94.871,94.9046,94.7955,94.871,11785.0
2021-06-25 11:40:00,113.04,113.11,112.94,112.98,9179.0,94.8626,94.9214,94.7787,94.8123,9179.0
2021-06-25 11:50:00,112.98,113.14,112.98,113.07,8750.0,94.8123,94.9465,94.8123,94.8878,8750.0
2021-06-25 12:00:00,113.07,113.18,113.03,113.06,8678.0,94.8878,94.9801,94.8542,94.8794,8678.0
2021-06-25 12:10:00,113.07,113.17,113.0,113.17,11661.0,94.8878,94.9717,94.829,94.9717,11661.0
2021-06-25 12:20:00,113.18,113.3,113.17,113.18,12891.0,94.9801,95.0808,94.9717,94.9801,12891.0
2021-06-25 12:30:00,113.19,113.28,113.19,113.25,7180.0,94.9885,95.064,94.9885,95.0388,7180.0
2021-06-25 12:40:00,113.26,113.33,113.2,113.27,9061.0,95.0472,95.106,94.9969,95.0556,9061.0
2021-06-25 12:50:00,113.3,113.31,113.25,113.28,12371.0,95.0808,95.0892,95.0388,95.064,12371.0
2021-06-25 13:00:00,113.27,113.31,113.22,113.27,14440.0,95.0556,95.0892,95.0137,95.0556,14440.0
2021-06-25 13:10:00,113.26,113.38,113.24,113.3,19020.0,95.0472,95.1479,95.0304,95.0808,19020.0
2021-06-25 13:20:00,113.29,113.33,113.11,113.12,16475.0,95.0724,95.106,94.9214,94.9297,16475.0
2021-06-25 13:30:00,113.12,113.22,113.09,113.15,17158.0,94.9297,95.0137,94.9046,94.9549,17158.0
2021-06-25 13:40:00,113.15,113.35,113.15,113.22,14882.0,94.9549,95.1228,94.9549,95.0137,14882.0
2021-06-25 13:50:00,113.23,113.32,113.14,113.17,19758.0,95.0221,95.0976,94.9465,94.9717,19758.0
2021-06-25 14:00:00,113.17,113.31,113.15,113.28,9739.0,94.9717,95.0892,94.9549,95.064,9739.0
2021-06-25 14:10:00,113.27,113.34,113.22,113.3,12140.0,95.0556,95.1144,95.0137,95.0808,12140.0
2021-06-25 14:20:00,113.31,113.42,113.3,113.35,9821.0,95.0892,95.1815,95.0808,95.1228,9821.0
2021-06-25 14:30:00,113.36,113.36,113.26,113.29,8638.0,95.1312,95.1312,95.0472,95.0724,8638.0
2021-06-25 14:40:00,113.28,113.33,113.23,113.28,11518.0,95.064,95.106,95.0221,95.064,11518.0
2021-06-25 14:50:00,113.29,113.29,113.12,113.21,49063.0,95.0724,95.0724,94.9297,95.0053,49063.0
2021-06-25 15:00:00,113.21,113.58,113.2,113.5,24062.0,95.0053,95.3158,94.9969,95.2486,24062.0
2021-06-25 15:10:00,113.51,113.54,113.43,113.43,26602.0,95.257,95.2822,95.1899,95.1899,26602.0
2021-06-25 15:20:00,113.4,113.42,113.28,113.28,25981.0,95.1647,95.1815,95.064,95.064,25981.0
2021-06-25 15:30:00,113.29,113.31,112.89,112.91,52816.0,95.0724,95.0892,94.7367,94.7535,52816.0
2021-06-25 15:40:00,112.9,112.96,112.66,112.85,78067.0,94.7451,94.7955,94.5437,94.7032,78067.0
2021-06-25 15:50:00,112.81,113.08,112.7,113.04,134217.0,94.6696,94.8962,94.5773,94.8626,134217.0
2021-06-28 09:30:00,113.69,113.82,113.06,113.14,64585.0,95.4081,95.5172,94.8794,94.9465,64585.0
2021-06-28 09:40:00,113.13,113.45,112.87,113.37,27380.0,94.9381,95.2067,94.7199,95.1395,27380.0
2021-06-28 09:50:00,113.41,114.41,113.4,114.35,60554.0,95.1731,96.0123,95.1647,95.962,60554.0
2021-06-28 10:00:00,114.35,114.47,113.86,113.89,27115.0,95.962,96.0627,95.5507,95.5759,27115.0
2021-06-28 10:10:00,113.87,113.88,113.21,113.6,27461.0,95.5591,95.5675,95.0053,95.3326,27461.0
2021-06-28 10:20:00,113.56,113.98,113.4,113.83,26132.0,95.299,95.6515,95.1647,95.5256,26132.0
2021-06-28 10:30:00,113.85,114.0,113.73,114.0,24953.0,95.5424,95.6682,95.4417,95.6682,24953.0
2021-06-28 10:40:00,113.97,114.04,113.87,113.94,19039.0,95.6431,95.7018,95.5591,95.6179,19039.0
2021-06-28 10:50:00,113.92,114.1,113.91,113.96,29756.0,95.6011,95.7522,95.5927,95.6347,29756.0
2021-06-28 11:00:00,113.98,114.33,113.82,114.31,24620.0,95.6515,95.9452,95.5172,95.9284,24620.0
2021-06-28 11:10:00,114.26,114.49,114.23,114.39,21378.0,95.8864,96.0794,95.8613,95.9955,21378.0
2021-06-28 11:20:00,114.36,114.81,114.34,114.73,42056.0,95.9703,96.348,95.9536,96.2808,42056.0
2021-06-28 11:30:00,114.64,115.04,114.61,115.03,62356.0,96.2053,96.541,96.1801,96.5326,62356.0
2021-06-28 11:40:00,115.01,115.18,114.89,115.15,36914.0,96.5158,96.6585,96.4151,96.6333,36914.0
2021-06-28 11:50:00,115.16,115.3,115.11,115.25,22853.0,96.6417,96.7592,96.5997,96.7172,22853.0
2021-06-28 12:00:00,115.27,115.36,115.06,115.09,22615.0,96.734,96.8095,96.5578,96.583,22615.0
2021-06-28 12:10:00,115.1,115.1,114.92,115.03,24877.0,96.5914,96.5914,96.4403,96.5326,24877.0
2021-06-28 12:20:00,115.0,115.01,114.75,114.82,14565.0,96.5074,96.5158,96.2976,96.3564,14565.0
2021-06-28 12:30:00,114.85,114.88,114.67,114.74,9119.0,96.3816,96.4067,96.2305,96.2892,9119.0
2021-06-28 12:40:00,114.73,114.73,114.43,114.51,23281.0,96.2808,96.2808,96.0291,96.0962,23281.0
2021-06-28 12:50:00,114.49,114.65,114.44,114.52,31677.0,96.0794,96.2137,96.0375,96.1046,31677.0
2021-06-28 13:00:00,114.5,114.5,114.25,114.32,17697.0,96.0878,96.0878,95.878,95.9368,17697.0
2021-06-28 13:10:00,114.29,114.41,114.28,114.4,7133.0,95.9116,96.0123,95.9032,96.0039,7133.0
2021-06-28 13:20:00,114.46,114.5,114.24,114.27,13622.0,96.0543,96.0878,95.8696,95.8948,13622.0
2021-06-28 13:30:00,114.26,114.49,114.26,114.34,8392.0,95.8864,96.0794,95.8864,95.9536,8392.0
2021-06-28 13:40:00,114.37,114.54,114.36,114.52,9256.0,95.9787,96.1214,95.9703,96.1046,9256.0
2021-06-28 13:50:00,114.53,114.76,114.52,114.76,12668.0,96.113,96.306,96.1046,96.306,12668.0
2021-06-28 14:00:00,114.77,114.98,114.76,114.87,18003.0,96.3144,96.4906,96.306,96.3983,18003.0
2021-06-28 14:10:00,114.9,115.02,114.88,114.98,11847.0,96.4235,96.5242,96.4067,96.4906,11847.0
2021-06-28 14:20:00,114.98,115.1,114.92,115.08,17694.0,96.4906,96.5914,96.4403,96.5746,17694.0
2021-06-28 14:30:00,115.07,115.1,114.97,115.07,16254.0,96.5662,96.5914,96.4823,96.5662,16254.0
2021-06-28 14:40:00,115.08,115.09,114.94,114.94,11712.0,96.5746,96.583,96.4571,96.4571,11712.0
2021-06-28 14:50:00,114.97,114.99,114.74,114.8,18547.0,96.4823,96.499,96.2892,96.3396,18547.0
2021-06-28 15:00:00,114.82,114.86,114.7,114.76,18138.0,96.3564,96.3899,96.2557,96.306,18138.0
2021-06-28 15:10:00,114.76,114.9,114.67,114.86,27178.0,96.306,96.4235,96.2305,96.3899,27178.0
2021-06-28 15:20:00,114.87,115.07,114.87,115.07,27661.0,96.3983,96.5662,96.3983,96.5662,27661.0
2021-06-28 15:30:00,115.1,115.2,114.76,114.85,63926.0,96.5914,96.6753,96.306,96.3816,63926.0
2021-06-28 15:40:00,114.87,114.98,114.76,114.85,50179.0,96.3983,96.4906,96.306,96.3816,50179.0
2021-06-28 15:50:00,114.85,114.97,114.76,114.82,104681.0,96.3816,96.4823,96.306,96.3564,104681.0
2021-06-29 09:30:00,115.18,115.59,114.87,115.22,38647.0,96.6585,97.0026,96.3983,96.6921,38647.0
2021-06-29 09:40:00,115.28,115.33,114.56,114.98,29458.0,96.7424,96.7844,96.1382,96.4906,29458.0
2021-06-29 09:50:00,115.04,115.4,114.99,115.34,17898.0,96.541,96.8431,96.499,96.7928,17898.0
2021-06-29 10:00:00,115.38,115.99,115.32,115.93,49274.0,96.8263,97.3382,96.776,97.2879,49274.0
2021-06-29 10:10:00,115.92,116.3,115.68,115.68,66664.0,97.2795,97.5984,97.0781,97.0781,66664.0
2021-06-29 10:20:00,115.69,116.02,115.69,115.94,28292.0,97.0865,97.3634,97.0865,97.2963,28292.0
2021-06-29 10:30:00,115.96,116.32,115.94,116.22,25485.0,97.3131,97.6152,97.2963,97.5312,25485.0
2021-06-29 10:40:00,116.21,116.43,116.19,116.42,19193.0,97.5229,97.7075,97.5061,97.6991,19193.0
2021-06-29 10:50:00,116.42,116.79,116.37,116.66,38288.0,97.6991,98.0096,97.6571,97.9005,38288.0
2021-06-29 11:00:00,116.66,116.9,116.63,116.73,59794.0,97.9005,98.1019,97.8753,97.9592,59794.0
2021-06-29 11:10:00,116.78,116.78,116.47,116.61,25537.0,98.0012,98.0012,97.741,97.8585,25537.0
2021-06-29 11:20:00,116.64,116.69,116.17,116.24,23320.0,97.8837,97.9257,97.4893,97.548,23320.0
2021-06-29 11:30:00,116.23,116.25,115.75,115.88,28065.0,97.5396,97.5564,97.1368,97.2459,28065.0
2021-06-29 11:40:00,115.87,116.01,115.77,115.85,15630.0,97.2375,97.355,97.1536,97.2207,15630.0
2021-06-29 11:50:00,115.83,116.09,115.51,115.93,71800.0,97.204,97.4222,96.9354,97.2879,71800.0
2021-06-29 12:00:00,115.91,116.11,115.87,116.03,15552.0,97.2711,97.4389,97.2375,97.3718,15552.0
2021-06-29 12:10:00,116.07,116.3,115.97,116.02,16833.0,97.4054,97.5984,97.3215,97.3634,16833.0
2021-06-29 12:20:00,116.02,116.15,115.95,116.02,13678.0,97.3634,97.4725,97.3047,97.3634,13678.0
2021-06-29 12:30:00,116.02,116.13,115.75,115.85,18769.0,97.3634,97.4557,97.1368,97.2207,18769.0
2021-06-29 12:40:00,115.86,115.86,115.59,115.8,23328.0,97.2291,97.2291,97.0026,97.1788,23328.0
2021-06-29 12:50:00,115.76,115.79,115.62,115.75,7660.0,97.1452,97.1704,97.0277,97.1368,7660.0
2021-06-29 13:00:00,115.78,115.78,115.64,115.64,11442.0,97.162,97.162,97.0445,97.0445,11442.0
2021-06-29 13:10:00,115.65,115.68,115.49,115.5,11012.0,97.0529,97.0781,96.9186,96.927,11012.0
2021-06-29 13:20:00,115.51,115.59,115.46,115.54,14316.0,96.9354,97.0026,96.8935,96.9606,14316.0
2021-06-29 13:30:00,115.55,115.83,115.55,115.63,16697.0,96.969,97.204,96.969,97.0361,16697.0
2021-06-29 13:40:00,115.57,115.73,115.54,115.7,12730.0,96.9858,97.12,96.9606,97.0949,12730.0
2021-06-29 13:50:00,115.65,115.78,115.59,115.75,12810.0,97.0529,97.162,97.0026,97.1368,12810.0
2021-06-29 14:00:00,115.71,115.85,115.68,115.8,9039.0,97.1033,97.2207,97.0781,97.1788,9039.0
2021-06-29 14:10:00,115.81,115.87,115.73,115.74,15410.0,97.1872,97.2375,97.12,97.1284,15410.0
2021-06-29 14:20:00,115.72,115.8,115.69,115.7,11545.0,97.1117,97.1788,97.0865,97.0949,11545.0
2021-06-29 14:30:00,115.7,115.76,115.53,115.56,13453.0,97.0949,97.1452,96.9522,96.9774,13453.0
2021-06-29 14:40:00,115.54,115.65,115.46,115.64,10230.0,96.9606,97.0529,96.8935,97.0445,10230.0
2021-06-29 14:50:00,115.61,115.7,115.56,115.66,11258.0,97.0193,97.0949,96.9774,97.0613,11258.0
2021-06-29 15:00:00,115.67,115.69,115.5,115.5,16260.0,97.0697,97.0865,96.927,96.927,16260.0
2021-06-29 15:10:00,115.49,115.51,115.4,115.43,19271.0,96.9186,96.9354,96.8431,96.8683,19271.0
2021-06-29 15:20:00,115.42,115.5,115.24,115.24,22979.0,96.8599,96.927,96.7088,96.7088,22979.0
2021-06-29 15:30:00,115.24,115.3,115.14,115.14,44988.0,96.7088,96.7592,96.6249,96.6249,44988.0
2021-06-29 15:40:00,115.14,115.16,114.87,114.87,70797.0,96.6249,96.6417,96.3983,96.3983,70797.0
2021-06-29 15:50:00,114.89,115.09,114.87,114.97,161668.0,96.4151,96.583,96.3983,96.4823,161668.0
2021-06-30 09:30:00,114.82,116.14,114.79,116.0,63765.0,96.3564,97.4641,96.3312,97.3466,63765.0
2021-06-30 09:40:00,116.11,116.25,115.67,116.01,16971.0,97.4389,97.5564,97.0697,97.355,16971.0
2021-06-30 09:50:00,116.01,116.24,115.79,115.88,20606.0,97.355,97.548,97.1704,97.2459,20606.0
2021-06-30 10:00:00,115.96,116.06,115.43,115.58,18924.0,97.3131,97.397,96.8683,96.9942,18924.0
2021-06-30 10:10:00,115.6,115.7,115.4,115.4,14469.0,97.0109,97.0949,96.8431,96.8431,14469.0
2021-06-30 10:20:00,115.41,115.72,115.39,115.55,16432.0,96.8515,97.1117,96.8347,96.969,16432.0
2021-06-30 10:30:00,115.6,115.65,115.4,115.5,12105.0,97.0109,97.0529,96.8431,96.927,12105.0
2021-06-30 10:40:00,115.47,115.56,115.37,115.52,18235.0,96.9019,96.9774,96.8179,96.9438,18235.0
2021-06-30 10:50:00,115.49,115.49,115.12,115.2,26449.0,96.9186,96.9186,96.6081,96.6753,26449.0
2021-06-30 11:00:00,115.22,115.33,115.12,115.14,18851.0,96.6921,96.7844,96.6081,96.6249,18851.0
2021-06-30 11:10:00,115.12,115.34,115.05,115.34,20385.0,96.6081,96.7928,96.5494,96.7928,20385.0
2021-06-30 11:20:00,115.32,115.42,115.24,115.4,28179.0,96.776,96.8599,96.7088,96.8431,28179.0
2021-06-30 11:30:00,115.4,115.54,115.38,115.5,14070.0,96.8431,96.9606,96.8263,96.927,14070.0
2021-06-30 11:40:00,115.48,115.69,115.47,115.59,14381.0,96.9102,97.0865,96.9019,97.0026,14381.0
2021-06-30 11:50:00,115.6,115.63,115.46,115.53,13430.0,97.0109,97.0361,96.8935,96.9522,13430.0
2021-06-30 12:00:00,115.53,115.71,115.43,115.44,22895.0,96.9522,97.1033,96.8683,96.8767,22895.0
2021-06-30 12:10:00,115.43,115.51,115.36,115.43,9488.0,96.8683,96.9354,96.8095,96.8683,9488.0
2021-06-30 12:20:00,115.41,115.51,115.4,115.47,9255.0,96.8515,96.9354,96.8431,96.9019,9255.0
2021-06-30 12:30:00,115.46,115.51,115.4,115.44,15702.0,96.8935,96.9354,96.8431,96.8767,15702.0
2021-06-30 12:40:00,115.42,115.42,115.15,115.22,13639.0,96.8599,96.8599,96.6333,96.6921,13639.0
2021-06-30 12:50:00,115.2,115.25,114.85,114.86,31090.0,96.6753,96.7172,96.3816,96.3899,31090.0
2021-06-30 13:00:00,114.86,115.15,114.86,115.09,12242.0,96.3899,96.6333,96.3899,96.583,12242.0
2021-06-30 13:10:00,115.06,115.21,115.03,115.09,14039.0,96.5578,96.6837,96.5326,96.583,14039.0
2021-06-30 13:20:00,115.07,115.42,115.01,115.42,17912.0,96.5662,96.8599,96.5158,96.8599,17912.0
2021-06-30 13:30:00,115.44,115.45,115.05,115.13,24925.0,96.8767,96.8851,96.5494,96.6165,24925.0
2021-06-30 13:40:00,115.14,115.14,115.01,115.09,11392.0,96.6249,96.6249,96.5158,96.583,11392.0
2021-06-30 13:50:00,115.1,115.28,115.09,115.2,15604.0,96.5914,96.7424,96.583,96.6753,15604.0
2021-06-30 14:00:00,115.19,115.33,115.19,115.25,9790.0,96.6669,96.7844,96.6669,96.7172,9790.0
2021-06-30 14:10:00,115.25,115.46,115.23,115.42,12412.0,96.7172,96.8935,96.7004,96.8599,12412.0
2021-06-30 14:20:00,115.41,115.6,115.33,115.59,11718.0,96.8515,97.0109,96.7844,97.0026,11718.0
2021-06-30 14:30:00,115.57,115.77,115.47,115.77,27762.0,96.9858,97.1536,96.9019,97.1536,27762.0
2021-06-30 14:40:00,115.76,115.78,115.58,115.6,14733.0,97.1452,97.162,96.9942,97.0109,14733.0
2021-06-30 14:50:00,115.62,115.63,115.37,115.4,16411.0,97.0277,97.0361,96.8179,96.8431,16411.0
2021-06-30 15:00:00,115.39,115.46,115.34,115.41,19722.0,96.8347,96.8935,96.7928,96.8515,19722.0
2021-06-30 15:10:00,115.41,115.47,115.37,115.38,22183.0,96.8515,96.9019,96.8179,96.8263,22183.0
2021-06-30 15:20:00,115.38,115.5,115.37,115.44,24939.0,96.8263,96.927,96.8179,96.8767,24939.0
2021-06-30 15:30:00,115.43,115.43,115.03,115.1,56893.0,96.8683,96.8683,96.5326,96.5914,56893.0
2021-06-30 15:40:00,115.1,115.12,114.82,114.96,96521.0,96.5914,96.6081,96.3564,96.4739,96521.0
2021-06-30 15:50:00,114.95,115.12,114.87,114.96,212753.0,96.4655,96.6081,96.3983,96.4739,212753.0
2021-07-01 09:30:00,115.61,115.71,114.83,115.39,35794.0,97.0193,97.1033,96.3648,96.8347,35794.0
2021-07-01 09:40:00,115.23,115.25,114.93,115.12,15977.0,96.7004,96.7172,96.4487,96.6081,15977.0
2021-07-01 09:50:00,115.16,115.36,114.98,115.0,18846.0,96.6417,96.8095,96.4906,96.5074,18846.0
2021-07-01 10:00:00,115.04,115.59,114.96,115.59,18449.0,96.541,97.0026,96.4739,97.0026,18449.0
2021-07-01 10:10:00,115.6,115.94,115.39,115.94,32380.0,97.0109,97.2963,96.8347,97.2963,32380.0
2021-07-01 10:20:00,115.9,116.23,115.83,116.06,52549.0,97.2627,97.5396,97.204,97.397,52549.0
2021-07-01 10:30:00,116.03,116.21,115.95,116.18,21181.0,97.3718,97.5229,97.3047,97.4977,21181.0
2021-07-01 10:40:00,116.18,116.32,116.06,116.08,23646.0,97.4977,97.6152,97.397,97.4138,23646.0
2021-07-01 10:50:00,116.14,116.42,116.0,116.2,24307.0,97.4641,97.6991,97.3466,97.5145,24307.0
2021-07-01 11:00:00,116.2,116.69,116.08,116.62,25987.0,97.5145,97.9257,97.4138,97.8669,25987.0
2021-07-01 11:10:00,116.59,116.75,116.32,116.34,21951.0,97.8418,97.976,97.6152,97.632,21951.0
2021-07-01 11:20:00,116.33,116.5,116.3,116.39,19686.0,97.6236,97.7662,97.5984,97.6739,19686.0
2021-07-01 11:30:00,116.52,116.66,116.45,116.49,12838.0,97.783,97.9005,97.7243,97.7578,12838.0
2021-07-01 11:40:00,116.48,116.58,116.38,116.47,12174.0,97.7494,97.8334,97.6655,97.741,12174.0
2021-07-01 11:50:00,116.5,116.64,116.46,116.52,76758.0,97.7662,97.8837,97.7327,97.783,76758.0
2021-07-01 12:00:00,116.47,116.56,116.4,116.54,14995.0,97.741,97.8166,97.6823,97.7998,14995.0
2021-07-01 12:10:00,116.48,116.56,116.42,116.51,10216.0,97.7494,97.8166,97.6991,97.7746,10216.0
2021-07-01 12:20:00,116.54,116.72,116.5,116.71,7473.0,97.7998,97.9508,97.7662,97.9425,7473.0
2021-07-01 12:30:00,116.69,116.77,116.62,116.62,16092.0,97.9257,97.9928,97.8669,97.8669,16092.0
2021-07-01 12:40:00,116.65,116.76,116.44,116.48,9864.0,97.8921,97.9844,97.7159,97.7494,9864.0
2021-07-01 12:50:00,116.47,116.57,116.44,116.49,10935.0,97.741,97.825,97.7159,97.7578,10935.0
2021-07-01 13:00:00,116.5,116.61,116.43,116.58,11019.0,97.7662,97.8585,97.7075,97.8334,11019.0
2021-07-01 13:10:00,116.59,116.66,116.58,116.64,9619.0,97.8418,97.9005,97.8334,97.8837,9619.0
2021-07-01 13:20:00,116.67,116.7,116.64,116.7,11108.0,97.9089,97.9341,97.8837,97.9341,11108.0
2021-07-01 13:30:00,116.71,116.78,116.65,116.77,11836.0,97.9425,98.0012,97.8921,97.9928,11836.0
2021-07-01 13:40:00,116.73,116.77,116.52,116.62,18434.0,97.9592,97.9928,97.783,97.8669,18434.0
2021-07-01 13:50:00,116.62,116.69,116.52,116.57,9846.0,97.8669,97.9257,97.783,97.825,9846.0
2021-07-01 14:00:00,116.6,116.69,116.59,116.64,8237.0,97.8501,97.9257,97.8418,97.8837,8237.0
2021-07-01 14:10:00,116.61,116.63,116.53,116.53,10778.0,97.8585,97.8753,97.7914,97.7914,10778.0
2021-07-01 14:20:00,116.54,116.75,116.54,116.73,11397.0,97.7998,97.976,97.7998,97.9592,11397.0
2021-07-01 14:30:00,116.75,116.77,116.66,116.69,11709.0,97.976,97.9928,97.9005,97.9257,11709.0
2021-07-01 14:40:00,116.69,116.78,116.65,116.7,11139.0,97.9257,98.0012,97.8921,97.9341,11139.0
2021-07-01 14:50:00,116.68,116.73,116.61,116.65,14481.0,97.9173,97.9592,97.8585,97.8921,14481.0
2021-07-01 15:00:00,116.66,116.73,116.61,116.72,14545.0,97.9005,97.9592,97.8585,97.9508,14545.0
2021-07-01 15:10:00,116.71,116.81,116.71,116.78,12408.0,97.9425,98.0264,97.9425,98.0012,12408.0
2021-07-01 15:20:00,116.79,116.79,116.67,116.7,13074.0,98.0096,98.0096,97.9089,97.9341,13074.0
2021-07-01 15:30:00,116.72,116.73,116.55,116.58,23183.0,97.9508,97.9592,97.8082,97.8334,23183.0
2021-07-01 15:40:00,116.58,116.58,116.27,116.29,37140.0,97.8334,97.8334,97.5732,97.59,37140.0
2021-07-01 15:50:00,116.31,116.43,116.26,116.39,112312.0,97.6068,97.7075,97.5648,97.6739,112312.0
2021-07-02 09:30:00,116.72,116.72,116.01,116.08,34313.0,97.9508,97.9508,97.355,97.4138,34313.0
2021-07-02 09:40:00,116.17,116.32,115.81,115.93,20835.0,97.4893,97.6152,97.1872,97.2879,20835.0
2021-07-02 09:50:00,115.95,115.95,115.46,115.62,23936.0,97.3047,97.3047,96.8935,97.0277,23936.0
2021-07-02 10:00:00,115.65,115.72,115.41,115.55,79745.0,97.0529,97.1117,96.8515,96.969,79745.0
2021-07-02 10:10:00,115.56,115.57,115.12,115.16,31099.0,96.9774,96.9858,96.6081,96.6417,31099.0
2021-07-02 10:20:00,115.16,115.45,115.16,115.4,40470.0,96.6417,96.8851,96.6417,96.8431,40470.0
2021-07-02 10:30:00,115.42,115.61,115.36,115.37,19361.0,96.8599,97.0193,96.8095,96.8179,19361.0
2021-07-02 10:40:00,115.37,115.58,115.32,115.39,34142.0,96.8179,96.9942,96.776,96.8347,34142.0
2021-07-02 10:50:00,115.39,115.43,115.17,115.25,22482.0,96.8347,96.8683,96.6501,96.7172,22482.0
2021-07-02 11:00:00,115.25,115.26,114.96,115.19,29686.0,96.7172,96.7256,96.4739,96.6669,29686.0
2021-07-02 11:10:00,115.13,115.21,115.08,115.13,16012.0,96.6165,96.6837,96.5746,96.6165,16012.0
2021-07-02 11:20:00,115.19,115.43,115.16,115.43,24638.0,96.6669,96.8683,96.6417,96.8683,24638.0
2021-07-02 11:30:00,115.4,115.57,115.36,115.45,17446.0,96.8431,96.9858,96.8095,96.8851,17446.0
2021-07-02 11:40:00,115.45,115.79,115.41,115.69,21496.0,96.8851,97.1704,96.8515,97.0865,21496.0
2021-07-02 11:50:00,115.68,115.77,115.55,115.61,13433.0,97.0781,97.1536,96.969,97.0193,13433.0
2021-07-02 12:00:00,115.63,115.66,115.47,115.58,41428.0,97.0361,97.0613,96.9019,96.9942,41428.0
2021-07-02 12:10:00,115.6,115.69,115.34,115.45,10922.0,97.0109,97.0865,96.7928,96.8851,10922.0
2021-07-02 12:20:00,115.43,115.44,115.3,115.44,9029.0,96.8683,96.8767,96.7592,96.8767,9029.0
2021-07-02 12:30:00,115.41,115.6,115.4,115.6,8923.0,96.8515,97.0109,96.8431,97.0109,8923.0
2021-07-02 12:40:00,115.61,115.7,115.59,115.65,13617.0,97.0193,97.0949,97.0026,97.0529,13617.0
2021-07-02 12:50:00,115.65,115.83,115.65,115.79,15481.0,97.0529,97.204,97.0529,97.1704,15481.0
2021-07-02 13:00:00,115.76,115.88,115.69,115.73,13604.0,97.1452,97.2459,97.0865,97.12,13604.0
2021-07-02 13:10:00,115.73,115.77,115.58,115.65,13248.0,97.12,97.1536,96.9942,97.0529,13248.0
2021-07-02 13:20:00,115.7,115.8,115.67,115.78,11233.0,97.0949,97.1788,97.0697,97.162,11233.0
2021-07-02 13:30:00,115.8,115.83,115.68,115.8,17386.0,97.1788,97.204,97.0781,97.1788,17386.0
2021-07-02 13:40:00,115.77,115.82,115.64,115.69,14026.0,97.1536,97.1956,97.0445,97.0865,14026.0
2021-07-02 13:50:00,115.68,115.7,115.54,115.59,9858.0,97.0781,97.0949,96.9606,97.0026,9858.0
2021-07-02 14:00:00,115.57,115.58,115.47,115.56,13267.0,96.9858,96.9942,96.9019,96.9774,13267.0
2021-07-02 14:10:00,115.58,115.64,115.53,115.57,13293.0,96.9942,97.0445,96.9522,96.9858,13293.0
2021-07-02 14:20:00,115.55,115.62,115.5,115.6,8928.0,96.969,97.0277,96.927,97.0109,8928.0
2021-07-02 14:30:00,115.59,115.61,115.43,115.47,12207.0,97.0026,97.0193,96.8683,96.9019,12207.0
2021-07-02 14:40:00,115.46,115.58,115.43,115.5,24826.0,96.8935,96.9942,96.8683,96.927,24826.0
2021-07-02 14:50:00,115.5,115.53,115.3,115.41,45825.0,96.927,96.9522,96.7592,96.8515,45825.0
2021-07-02 15:00:00,115.46,115.51,115.36,115.43,23988.0,96.8935,96.9354,96.8095,96.8683,23988.0
2021-07-02 15:10:00,115.45,115.51,115.4,115.42,12737.0,96.8851,96.9354,96.8431,96.8599,12737.0
2021-07-02 15:20:00,115.4,115.58,115.36,115.52,16408.0,96.8431,96.9942,96.8095,96.9438,16408.0
2021-07-02 15:30:00,115.51,115.6,115.44,115.58,28976.0,96.9354,97.0109,96.8767,96.9942,28976.0
2021-07-02 15:40:00,115.59,115.61,115.47,115.53,34922.0,97.0026,97.0193,96.9019,96.9522,34922.0
2021-07-02 15:50:00,115.51,115.7,115.51,115.65,92116.0,96.9354,97.0949,96.9354,97.0529,92116.0
2021-07-06 09:30:00,115.45,115.46,114.43,114.47,62671.0,96.8851,96.8935,96.0291,96.0627,62671.0
2021-07-06 09:40:00,114.47,114.79,114.2,114.28,24649.0,96.0627,96.3312,95.8361,95.9032,24649.0
2021-07-06 09:50:00,114.27,114.27,113.82,114.08,33410.0,95.8948,95.8948,95.5172,95.7354,33410.0
2021-07-06 10:00:00,114.03,114.1,113.27,113.29,25540.0,95.6934,95.7522,95.0556,95.0724,25540.0
2021-07-06 10:10:00,113.26,113.28,112.94,113.13,43882.0,95.0472,95.064,94.7787,94.9381,43882.0
2021-07-06 10:20:00,113.15,113.15,112.53,112.75,47723.0,94.9549,94.9549,94.4346,94.6192,47723.0
2021-07-06 10:30:00,112.72,112.75,112.32,112.54,43234.0,94.5941,94.6192,94.2584,94.443,43234.0
2021-07-06 10:40:00,112.5,112.52,112.03,112.07,44274.0,94.4094,94.4262,94.015,94.0486,44274.0
2021-07-06 10:50:00,112.07,112.07,111.62,111.96,52636.0,94.0486,94.0486,93.671,93.9563,52636.0
2021-07-06 11:00:00,112.0,112.0,111.51,111.68,42520.0,93.9898,93.9898,93.5786,93.7213,42520.0
2021-07-06 11:10:00,111.65,111.74,111.48,111.48,42825.0,93.6961,93.7717,93.5535,93.5535,42825.0
2021-07-06 11:20:00,111.5,111.61,111.33,111.52,37842.0,93.5702,93.6626,93.4276,93.587,37842.0
2021-07-06 11:30:00,111.51,111.88,111.5,111.87,61309.0,93.5786,93.8891,93.5702,93.8808,61309.0
2021-07-06 11:40:00,111.88,112.18,111.88,112.18,40879.0,93.8891,94.1409,93.8891,94.1409,40879.0
2021-07-06 11:50:00,112.11,112.11,111.42,111.5,37559.0,94.0822,94.0822,93.5031,93.5702,37559.0
2021-07-06 12:00:00,111.5,111.5,111.23,111.27,55034.0,93.5702,93.5702,93.3437,93.3772,55034.0
2021-07-06 12:10:00,111.27,111.47,111.2,111.29,127213.0,93.3772,93.5451,93.3185,93.394,127213.0
2021-07-06 12:20:00,111.26,111.35,111.0,111.06,66703.0,93.3688,93.4444,93.1507,93.201,66703.0
2021-07-06 12:30:00,111.05,111.05,110.46,110.51,151284.0,93.1926,93.1926,92.6975,92.7394,151284.0
2021-07-06 12:40:00,110.51,110.7,110.4,110.7,39088.0,92.7394,92.8989,92.6471,92.8989,39088.0
2021-07-06 12:50:00,110.72,110.76,110.56,110.65,27438.0,92.9157,92.9492,92.7814,92.8569,27438.0
2021-07-06 13:00:00,110.68,110.7,110.55,110.64,61150.0,92.8821,92.8989,92.773,92.8485,61150.0
2021-07-06 13:10:00,110.64,111.01,110.56,110.92,45704.0,92.8485,93.159,92.7814,93.0835,45704.0
2021-07-06 13:20:00,110.92,111.12,110.92,111.0,35568.0,93.0835,93.2514,93.0835,93.1507,35568.0
2021-07-06 13:30:00,110.98,110.98,110.68,110.85,36705.0,93.1339,93.1339,92.8821,93.0248,36705.0
2021-07-06 13:40:00,110.82,110.86,110.63,110.79,18410.0,92.9996,93.0332,92.8401,92.9744,18410.0
2021-07-06 13:50:00,110.78,110.89,110.68,110.77,34567.0,92.966,93.0583,92.8821,92.9576,34567.0
2021-07-06 14:00:00,110.76,110.77,110.61,110.62,18907.0,92.9492,92.9576,92.8234,92.8318,18907.0
2021-07-06 14:10:00,110.65,110.65,110.44,110.59,33550.0,92.8569,92.8569,92.6807,92.8066,33550.0
2021-07-06 14:20:00,110.57,110.81,110.57,110.81,30513.0,92.7898,92.9912,92.7898,92.9912,30513.0
2021-07-06 14:30:00,110.81,110.86,110.76,110.77,23120.0,92.9912,93.0332,92.9492,92.9576,23120.0
2021-07-06 14:40:00,110.77,110.95,110.77,110.95,14051.0,92.9576,93.1087,92.9576,93.1087,14051.0
2021-07-06 14:50:00,110.98,110.98,110.73,110.73,28763.0,93.1339,93.1339,92.9241,92.9241,28763.0
2021-07-06 15:00:00,110.71,110.76,110.61,110.7,31027.0,92.9073,92.9492,92.8234,92.8989,31027.0
2021-07-06 15:10:00,110.7,111.04,110.69,111.04,46304.0,92.8989,93.1842,92.8905,93.1842,46304.0
2021-07-06 15:20:00,111.02,111.09,110.86,110.94,33273.0,93.1674,93.2262,93.0332,93.1003,33273.0
2021-07-06 15:30:00,110.93,110.99,110.73,110.88,39654.0,93.0919,93.1423,92.9241,93.0499,39654.0
2021-07-06 15:40:00,110.87,110.91,110.67,110.72,59466.0,93.0416,93.0751,92.8737,92.9157,59466.0
2021-07-06 15:50:00,110.72,110.75,110.46,110.55,202367.0,92.9157,92.9409,92.6975,92.773,202367.0
2021-07-07 09:30:00,110.33,111.31,109.96,110.75,66650.0,92.5884,93.4108,92.2779,92.9409,66650.0
2021-07-07 09:40:00,110.84,111.21,110.43,111.1,26182.0,93.0164,93.3269,92.6723,93.2346,26182.0
2021-07-07 09:50:00,111.11,111.26,110.52,110.59,36561.0,93.243,93.3688,92.7478,92.8066,36561.0
2021-07-07 10:00:00,110.59,110.73,110.4,110.51,19132.0,92.8066,92.9241,92.6471,92.7394,19132.0
2021-07-07 10:10:00,110.54,110.59,110.13,110.38,27054.0,92.7646,92.8066,92.4206,92.6304,27054.0
2021-07-07 10:20:00,110.36,110.55,110.25,110.39,34281.0,92.6136,92.773,92.5213,92.6387,34281.0
2021-07-07 10:30:00,110.43,110.45,110.12,110.23,23018.0,92.6723,92.6891,92.4122,92.5045,23018.0
2021-07-07 10:40:00,110.23,110.68,110.23,110.64,13037.0,92.5045,92.8821,92.5045,92.8485,13037.0
2021-07-07 10:50:00,110.6,110.63,110.34,110.42,18946.0,92.815,92.8401,92.5968,92.6639,18946.0
2021-07-07 11:00:00,110.48,110.92,110.48,110.68,32667.0,92.7143,93.0835,92.7143,92.8821,32667.0
2021-07-07 11:10:00,110.7,110.85,110.64,110.78,13320.0,92.8989,93.0248,92.8485,92.966,13320.0
2021-07-07 11:20:00,110.8,111.04,110.76,111.03,20784.0,92.9828,93.1842,92.9492,93.1758,20784.0
2021-07-07 11:30:00,111.04,111.31,110.99,111.25,21784.0,93.1842,93.4108,93.1423,93.3605,21784.0
2021-07-07 11:40:00,111.28,111.34,111.11,111.13,12847.0,93.3856,93.436,93.243,93.2597,12847.0
2021-07-07 11:50:00,111.13,111.25,110.88,110.94,8326.0,93.2597,93.3605,93.0499,93.1003,8326.0
2021-07-07 12:00:00,111.0,111.15,110.97,111.08,8640.0,93.1507,93.2765,93.1255,93.2178,8640.0
2021-07-07 12:10:00,111.06,111.22,110.94,111.04,13019.0,93.201,93.3353,93.1003,93.1842,13019.0
2021-07-07 12:20:00,111.0,111.0,110.8,110.87,11451.0,93.1507,93.1507,92.9828,93.0416,11451.0
2021-07-07 12:30:00,110.9,111.08,110.9,110.96,9820.0,93.0667,93.2178,93.0667,93.1171,9820.0
2021-07-07 12:40:00,110.97,110.99,110.57,110.6,31595.0,93.1255,93.1423,92.7898,92.815,31595.0
2021-07-07 12:50:00,110.63,110.77,110.58,110.64,15023.0,92.8401,92.9576,92.7982,92.8485,15023.0
2021-07-07 13:00:00,110.68,110.76,110.5,110.52,15060.0,92.8821,92.9492,92.7311,92.7478,15060.0
2021-07-07 13:10:00,110.52,110.59,110.36,110.43,11971.0,92.7478,92.8066,92.6136,92.6723,11971.0
2021-07-07 13:20:00,110.41,110.41,110.2,110.29,26879.0,92.6555,92.6555,92.4793,92.5548,26879.0
2021-07-07 13:30:00,110.29,110.4,110.26,110.39,39819.0,92.5548,92.6471,92.5296,92.6387,39819.0
2021-07-07 13:40:00,110.39,110.56,110.29,110.55,42827.0,92.6387,92.7814,92.5548,92.773,42827.0
2021-07-07 13:50:00,110.52,110.74,110.46,110.53,24880.0,92.7478,92.9325,92.6975,92.7562,24880.0
2021-07-07 14:00:00,110.54,110.63,110.3,110.45,41797.0,92.7646,92.8401,92.5632,92.6891,41797.0
2021-07-07 14:10:00,110.48,110.51,110.2,110.24,19173.0,92.7143,92.7394,92.4793,92.5129,19173.0
2021-07-07 14:20:00,110.22,110.28,109.97,110.07,29700.0,92.4961,92.5464,92.2863,92.3702,29700.0
2021-07-07 14:30:00,110.07,110.3,110.01,110.01,21988.0,92.3702,92.5632,92.3198,92.3198,21988.0
2021-07-07 14:40:00,110.04,110.04,109.81,110.02,34328.0,92.345,92.345,92.152,92.3282,34328.0
2021-07-07 14:50:00,110.03,110.23,109.96,110.09,28031.0,92.3366,92.5045,92.2779,92.387,28031.0
2021-07-07 15:00:00,110.11,110.29,110.09,110.22,24021.0,92.4038,92.5548,92.387,92.4961,24021.0
2021-07-07 15:10:00,110.2,110.34,110.2,110.23,22625.0,92.4793,92.5968,92.4793,92.5045,22625.0
2021-07-07 15:20:00,110.23,110.33,110.13,110.14,34185.0,92.5045,92.5884,92.4206,92.4289,34185.0
2021-07-07 15:30:00,110.15,110.22,109.94,110.0,68666.0,92.4373,92.4961,92.2611,92.3115,68666.0
2021-07-07 15:40:00,110.0,110.01,109.65,109.65,138653.0,92.3115,92.3198,92.0177,92.0177,138653.0
2021-07-07 15:50:00,109.67,109.79,109.58,109.75,216861.0,92.0345,92.1352,91.959,92.1017,216861.0
2021-07-08 09:30:00,108.38,108.7,107.38,107.47,110141.0,90.952,91.2205,90.1128,90.1883,110141.0
2021-07-08 09:40:00,107.52,108.18,107.21,108.07,45803.0,90.2303,90.7841,89.9701,90.6918,45803.0
2021-07-08 09:50:00,108.07,108.08,107.73,107.85,21729.0,90.6918,90.7002,90.4065,90.5072,21729.0
2021-07-08 10:00:00,107.86,107.86,107.22,107.62,27934.0,90.5156,90.5156,89.9785,90.3142,27934.0
2021-07-08 10:10:00,107.63,107.81,107.41,107.51,26537.0,90.3226,90.4736,90.1379,90.2219,26537.0
2021-07-08 10:20:00,107.47,107.68,107.21,107.68,29856.0,90.1883,90.3645,89.9701,90.3645,29856.0
2021-07-08 10:30:00,107.76,107.82,107.48,107.61,49620.0,90.4317,90.482,90.1967,90.3058,49620.0
2021-07-08 10:40:00,107.64,107.66,107.27,107.29,32332.0,90.331,90.3477,90.0205,90.0372,32332.0
2021-07-08 10:50:00,107.29,107.48,107.2,107.24,24494.0,90.0372,90.1967,89.9617,89.9953,24494.0
2021-07-08 11:00:00,107.29,108.23,107.28,108.15,38796.0,90.0372,90.8261,90.0288,90.7589,38796.0
2021-07-08 11:10:00,108.13,108.33,108.08,108.27,20321.0,90.7422,90.91,90.7002,90.8596,20321.0
2021-07-08 11:20:00,108.28,108.35,108.2,108.33,12317.0,90.868,90.9268,90.8009,90.91,12317.0
2021-07-08 11:30:00,108.29,108.3,108.05,108.29,16728.0,90.8764,90.8848,90.675,90.8764,16728.0
2021-07-08 11:40:00,108.29,108.77,108.27,108.61,33985.0,90.8764,91.2792,90.8596,91.145,33985.0
2021-07-08 11:50:00,108.6,108.74,108.39,108.67,36352.0,91.1366,91.2541,90.9604,91.1953,36352.0
2021-07-08 12:00:00,108.63,108.65,108.5,108.5,21498.0,91.1618,91.1785,91.0527,91.0527,21498.0
2021-07-08 12:10:00,108.43,108.47,108.3,108.34,10497.0,90.9939,91.0275,90.8848,90.9184,10497.0
2021-07-08 12:20:00,108.41,108.65,108.36,108.65,23409.0,90.9771,91.1785,90.9352,91.1785,23409.0
2021-07-08 12:30:00,108.64,108.71,108.53,108.56,37834.0,91.1702,91.2289,91.0778,91.103,37834.0
2021-07-08 12:40:00,108.56,108.74,108.53,108.65,18023.0,91.103,91.2541,91.0778,91.1785,18023.0
2021-07-08 12:50:00,108.67,108.76,108.59,108.67,16407.0,91.1953,91.2709,91.1282,91.1953,16407.0
2021-07-08 13:00:00,108.66,108.74,108.63,108.71,16682.0,91.1869,91.2541,91.1618,91.2289,16682.0
2021-07-08 13:10:00,108.73,108.98,108.57,108.98,32120.0,91.2457,91.4555,91.1114,91.4555,32120.0
2021-07-08 13:20:00,108.95,108.97,108.76,108.93,15849.0,91.4303,91.4471,91.2709,91.4135,15849.0
2021-07-08 13:30:00,108.92,108.94,108.72,108.72,15609.0,91.4051,91.4219,91.2373,91.2373,15609.0
2021-07-08 13:40:00,108.72,108.74,108.33,108.33,15453.0,91.2373,91.2541,90.91,90.91,15453.0
2021-07-08 13:50:00,108.34,108.39,108.26,108.32,7227.0,90.9184,90.9604,90.8513,90.9016,7227.0
2021-07-08 14:00:00,108.33,108.37,108.2,108.2,14346.0,90.91,90.9436,90.8009,90.8009,14346.0
2021-07-08 14:10:00,108.22,108.36,108.12,108.16,24097.0,90.8177,90.9352,90.7338,90.7673,24097.0
2021-07-08 14:20:00,108.17,108.24,108.03,108.09,43429.0,90.7757,90.8345,90.6582,90.7086,43429.0
2021-07-08 14:30:00,108.06,108.18,107.99,108.13,35432.0,90.6834,90.7841,90.6247,90.7422,35432.0
2021-07-08 14:40:00,108.13,108.15,108.03,108.09,15559.0,90.7422,90.7589,90.6582,90.7086,15559.0
2021-07-08 14:50:00,108.08,108.37,108.06,108.36,33517.0,90.7002,90.9436,90.6834,90.9352,33517.0
2021-07-08 15:00:00,108.38,108.47,108.3,108.33,17323.0,90.952,91.0275,90.8848,90.91,17323.0
2021-07-08 15:10:00,108.32,108.32,108.03,108.13,21084.0,90.9016,90.9016,90.6582,90.7422,21084.0
2021-07-08 15:20:00,108.13,108.28,108.11,108.23,39855.0,90.7422,90.868,90.7254,90.8261,39855.0
2021-07-08 15:30:00,108.23,108.35,108.06,108.09,39600.0,90.8261,90.9268,90.6834,90.7086,39600.0
2021-07-08 15:40:00,108.06,108.06,107.88,107.97,45027.0,90.6834,90.6834,90.5324,90.6079,45027.0
2021-07-08 15:50:00,107.95,108.17,107.81,108.17,162047.0,90.5911,90.7757,90.4736,90.7757,162047.0
2021-07-09 09:30:00,108.84,110.43,108.84,110.36,78792.0,91.338,92.6723,91.338,92.6136,78792.0
2021-07-09 09:40:00,110.47,110.87,110.1,110.55,101042.0,92.7059,93.0416,92.3954,92.773,101042.0
2021-07-09 09:50:00,110.58,110.86,110.5,110.61,23234.0,92.7982,93.0332,92.7311,92.8234,23234.0
2021-07-09 10:00:00,110.62,111.15,110.57,110.63,62193.0,92.8318,93.2765,92.7898,92.8401,62193.0
2021-07-09 10:10:00,110.65,110.76,110.5,110.61,40726.0,92.8569,92.9492,92.7311,92.8234,40726.0
2021-07-09 10:20:00,110.65,110.86,110.51,110.86,33621.0,92.8569,93.0332,92.7394,93.0332,33621.0
2021-07-09 10:30:00,110.89,110.96,110.38,110.38,28498.0,93.0583,93.1171,92.6304,92.6304,28498.0
2021-07-09 10:40:00,110.36,110.36,110.02,110.18,21498.0,92.6136,92.6136,92.3282,92.4625,21498.0
2021-07-09 10:50:00,110.19,110.22,109.64,109.75,41517.0,92.4709,92.4961,92.0093,92.1017,41517.0
2021-07-09 11:00:00,109.75,110.23,109.74,109.91,41634.0,92.1017,92.5045,92.0933,92.2359,41634.0
2021-07-09 11:10:00,109.88,110.08,109.77,109.84,39089.0,92.2108,92.3786,92.1184,92.1772,39089.0
2021-07-09 11:20:00,109.89,110.17,109.8,110.04,26432.0,92.2191,92.4541,92.1436,92.345,26432.0
2021-07-09 11:30:00,110.05,110.22,109.98,110.18,27941.0,92.3534,92.4961,92.2947,92.4625,27941.0
2021-07-09 11:40:00,110.2,110.35,110.17,110.23,16098.0,92.4793,92.6052,92.4541,92.5045,16098.0
2021-07-09 11:50:00,110.23,110.26,110.0,110.02,15076.0,92.5045,92.5296,92.3115,92.3282,15076.0
2021-07-09 12:00:00,110.0,110.07,109.97,110.0,12218.0,92.3115,92.3702,92.2863,92.3115,12218.0
2021-07-09 12:10:00,110.02,111.13,110.01,110.79,355039.0,92.3282,93.2597,92.3198,92.9744,355039.0
2021-07-09 12:20:00,110.8,111.01,110.54,110.57,38666.0,92.9828,93.159,92.7646,92.7898,38666.0
2021-07-09 12:30:00,110.56,110.6,110.36,110.46,19288.0,92.7814,92.815,92.6136,92.6975,19288.0
2021-07-09 12:40:00,110.48,110.5,110.38,110.42,11169.0,92.7143,92.7311,92.6304,92.6639,11169.0
2021-07-09 12:50:00,110.43,110.64,110.28,110.28,18334.0,92.6723,92.8485,92.5464,92.5464,18334.0
2021-07-09 13:00:00,110.28,110.37,110.14,110.14,14140.0,92.5464,92.622,92.4289,92.4289,14140.0
2021-07-09 13:10:00,110.16,110.28,110.06,110.2,27114.0,92.4457,92.5464,92.3618,92.4793,27114.0
2021-07-09 13:20:00,110.19,110.19,110.03,110.14,10468.0,92.4709,92.4709,92.3366,92.4289,10468.0
2021-07-09 13:30:00,110.21,110.25,110.06,110.25,9712.0,92.4877,92.5213,92.3618,92.5213,9712.0
2021-07-09 13:40:00,110.25,110.39,110.16,110.29,10770.0,92.5213,92.6387,92.4457,92.5548,10770.0
2021-07-09 13:50:00,110.27,110.38,110.24,110.29,11499.0,92.538,92.6304,92.5129,92.5548,11499.0
2021-07-09 14:00:00,110.24,110.34,110.24,110.3,11955.0,92.5129,92.5968,92.5129,92.5632,11955.0
2021-07-09 14:10:00,110.29,110.38,110.25,110.29,11252.0,92.5548,92.6304,92.5213,92.5548,11252.0
2021-07-09 14:20:00,110.27,110.35,110.2,110.21,9812.0,92.538,92.6052,92.4793,92.4877,9812.0
2021-07-09 14:30:00,110.22,110.26,110.15,110.21,10133.0,92.4961,92.5296,92.4373,92.4877,10133.0
2021-07-09 14:40:00,110.19,110.32,110.19,110.27,9785.0,92.4709,92.58,92.4709,92.538,9785.0
2021-07-09 14:50:00,110.3,110.48,110.3,110.4,17717.0,92.5632,92.7143,92.5632,92.6471,17717.0
2021-07-09 15:00:00,110.38,110.48,110.3,110.48,10904.0,92.6304,92.7143,92.5632,92.7143,10904.0
2021-07-09 15:10:00,110.48,110.64,110.47,110.62,15515.0,92.7143,92.8485,92.7059,92.8318,15515.0
2021-07-09 15:20:00,110.61,110.84,110.53,110.84,26327.0,92.8234,93.0164,92.7562,93.0164,26327.0
2021-07-09 15:30:00,110.84,110.96,110.68,110.88,43140.0,93.0164,93.1171,92.8821,93.0499,43140.0
2021-07-09 15:40:00,110.89,110.96,110.81,110.94,38900.0,93.0583,93.1171,92.9912,93.1003,38900.0
2021-07-09 15:50:00,110.96,111.01,110.79,110.86,115399.0,93.1171,93.159,92.9744,93.0332,115399.0
2021-07-12 09:30:00,110.77,110.84,110.03,110.7,52444.0,92.9576,93.0164,92.3366,92.8989,52444.0
2021-07-12 09:40:00,110.76,110.92,110.27,110.49,20793.0,92.9492,93.0835,92.538,92.7227,20793.0
2021-07-12 09:50:00,110.5,111.1,110.28,111.05,18453.0,92.7311,93.2346,92.5464,93.1926,18453.0
2021-07-12 10:00:00,111.03,111.42,110.91,110.91,25330.0,93.1758,93.5031,93.0751,93.0751,25330.0
2021-07-12 10:10:00,110.97,111.02,110.66,110.94,14452.0,93.1255,93.1674,92.8653,93.1003,14452.0
2021-07-12 10:20:00,110.97,111.1,110.88,111.06,32244.0,93.1255,93.2346,93.0499,93.201,32244.0
2021-07-12 10:30:00,111.05,111.05,110.78,110.94,20026.0,93.1926,93.1926,92.966,93.1003,20026.0
2021-07-12 10:40:00,110.95,111.11,110.87,110.98,46246.0,93.1087,93.243,93.0416,93.1339,46246.0
2021-07-12 10:50:00,110.98,111.49,110.95,111.38,33268.0,93.1339,93.5619,93.1087,93.4695,33268.0
2021-07-12 11:00:00,111.38,111.42,111.14,111.27,13101.0,93.4695,93.5031,93.2681,93.3772,13101.0
2021-07-12 11:10:00,111.27,111.37,111.15,111.28,13048.0,93.3772,93.4612,93.2765,93.3856,13048.0
2021-07-12 11:20:00,111.28,111.34,111.17,111.25,22779.0,93.3856,93.436,93.2933,93.3605,22779.0
2021-07-12 11:30:00,111.25,111.29,111.16,111.21,14620.0,93.3605,93.394,93.2849,93.3269,14620.0
2021-07-12 11:40:00,111.23,111.23,111.05,111.21,9629.0,93.3437,93.3437,93.1926,93.3269,9629.0
2021-07-12 11:50:00,111.22,111.31,111.14,111.3,11576.0,93.3353,93.4108,93.2681,93.4024,11576.0
2021-07-12 12:00:00,111.27,111.36,111.26,111.27,10196.0,93.3772,93.4528,93.3688,93.3772,10196.0
2021-07-12 12:10:00,111.26,111.33,111.16,111.22,32913.0,93.3688,93.4276,93.2849,93.3353,32913.0
2021-07-12 12:20:00,111.25,111.35,111.15,111.16,13013.0,93.3605,93.4444,93.2765,93.2849,13013.0
2021-07-12 12:30:00,111.16,111.2,111.1,111.13,9479.0,93.2849,93.3185,93.2346,93.2597,9479.0
2021-07-12 12:40:00,111.17,111.28,111.16,111.19,39327.0,93.2933,93.3856,93.2849,93.3101,39327.0
2021-07-12 12:50:00,111.19,111.3,111.17,111.3,30267.0,93.3101,93.4024,93.2933,93.4024,30267.0
2021-07-12 13:00:00,111.3,111.52,111.22,111.47,30460.0,93.4024,93.587,93.3353,93.5451,30460.0
2021-07-12 13:10:00,111.48,111.58,111.36,111.43,62114.0,93.5535,93.6374,93.4528,93.5115,62114.0
2021-07-12 13:20:00,111.46,111.62,111.45,111.59,15095.0,93.5367,93.671,93.5283,93.6458,15095.0
2021-07-12 13:30:00,111.6,111.78,111.55,111.77,17698.0,93.6542,93.8052,93.6122,93.7968,17698.0
2021-07-12 13:40:00,111.77,111.82,111.59,111.64,25188.0,93.7968,93.8388,93.6458,93.6877,25188.0
2021-07-12 13:50:00,111.68,111.77,111.67,111.73,19996.0,93.7213,93.7968,93.7129,93.7633,19996.0
2021-07-12 14:00:00,111.74,111.8,111.7,111.79,18576.0,93.7717,93.822,93.7381,93.8136,18576.0
2021-07-12 14:10:00,111.81,111.9,111.75,111.9,19306.0,93.8304,93.9059,93.78,93.9059,19306.0
2021-07-12 14:20:00,111.9,111.9,111.74,111.83,11586.0,93.9059,93.9059,93.7717,93.8472,11586.0
2021-07-12 14:30:00,111.84,111.98,111.81,111.91,22381.0,93.8556,93.9731,93.8304,93.9143,22381.0
2021-07-12 14:40:00,111.91,111.92,111.7,111.71,16412.0,93.9143,93.9227,93.7381,93.7465,16412.0
2021-07-12 14:50:00,111.72,111.72,111.6,111.66,19782.0,93.7549,93.7549,93.6542,93.7045,19782.0
2021-07-12 15:00:00,111.66,111.67,111.28,111.3,33095.0,93.7045,93.7129,93.3856,93.4024,33095.0
2021-07-12 15:10:00,111.31,111.5,111.31,111.47,17445.0,93.4108,93.5702,93.4108,93.5451,17445.0
2021-07-12 15:20:00,111.46,111.56,111.43,111.53,19156.0,93.5367,93.6206,93.5115,93.5954,19156.0
2021-07-12 15:30:00,111.54,111.54,111.29,111.32,34927.0,93.6038,93.6038,93.394,93.4192,34927.0
2021-07-12 15:40:00,111.33,111.33,111.03,111.09,49719.0,93.4276,93.4276,93.1758,93.2262,49719.0
2021-07-12 15:50:00,111.11,111.3,111.02,111.26,147798.0,93.243,93.4024,93.1674,93.3688,147798.0
2021-07-13 09:30:00,111.11,111.57,110.91,111.33,43840.0,93.243,93.629,93.0751,93.4276,43840.0
2021-07-13 09:40:00,111.38,111.54,110.79,110.86,27433.0,93.4695,93.6038,92.9744,93.0332,27433.0
2021-07-13 09:50:00,110.81,110.81,110.55,110.57,17144.0,92.9912,92.9912,92.773,92.7898,17144.0
2021-07-13 10:00:00,110.64,110.73,110.2,110.25,32998.0,92.8485,92.9241,92.4793,92.5213,32998.0
2021-07-13 10:10:00,110.23,110.4,110.2,110.34,50529.0,92.5045,92.6471,92.4793,92.5968,50529.0
2021-07-13 10:20:00,110.37,110.46,110.26,110.36,37210.0,92.622,92.6975,92.5296,92.6136,37210.0
2021-07-13 10:30:00,110.34,110.46,110.26,110.39,19366.0,92.5968,92.6975,92.5296,92.6387,19366.0
2021-07-13 10:40:00,110.4,110.4,110.21,110.34,37102.0,92.6471,92.6471,92.4877,92.5968,37102.0
2021-07-13 10:50:00,110.31,110.4,109.76,109.79,56716.0,92.5716,92.6471,92.11,92.1352,56716.0
2021-07-13 11:00:00,109.8,109.97,109.56,109.89,27353.0,92.1436,92.2863,91.9422,92.2191,27353.0
2021-07-13 11:10:00,109.91,110.11,109.87,110.11,27571.0,92.2359,92.4038,92.2024,92.4038,27571.0
2021-07-13 11:20:00,110.09,110.11,109.94,110.0,22389.0,92.387,92.4038,92.2611,92.3115,22389.0
2021-07-13 11:30:00,109.96,110.08,109.88,110.03,20856.0,92.2779,92.3786,92.2108,92.3366,20856.0
2021-07-13 11:40:00,110.01,110.06,109.81,109.88,19560.0,92.3198,92.3618,92.152,92.2108,19560.0
2021-07-13 11:50:00,109.88,109.89,109.66,109.73,31945.0,92.2108,92.2191,92.0261,92.0849,31945.0
2021-07-13 12:00:00,109.72,110.02,109.7,110.0,42244.0,92.0765,92.3282,92.0597,92.3115,42244.0
2021-07-13 12:10:00,110.0,110.13,109.86,110.0,21810.0,92.3115,92.4206,92.194,92.3115,21810.0
2021-07-13 12:20:00,109.98,110.0,109.78,109.93,23381.0,92.2947,92.3115,92.1268,92.2527,23381.0
2021-07-13 12:30:00,109.93,110.05,109.82,109.94,26107.0,92.2527,92.3534,92.1604,92.2611,26107.0
2021-07-13 12:40:00,109.96,110.0,109.85,109.96,16027.0,92.2779,92.3115,92.1856,92.2779,16027.0
2021-07-13 12:50:00,109.95,109.97,109.88,109.9,12931.0,92.2695,92.2863,92.2108,92.2275,12931.0
2021-07-13 13:00:00,109.91,109.92,109.76,109.8,26251.0,92.2359,92.2443,92.11,92.1436,26251.0
2021-07-13 13:10:00,109.79,109.87,109.63,109.63,31061.0,92.1352,92.2024,92.001,92.001,31061.0
2021-07-13 13:20:00,109.64,109.74,109.31,109.46,45517.0,92.0093,92.0933,91.7324,91.8583,45517.0
2021-07-13 13:30:00,109.47,109.81,109.3,109.77,48726.0,91.8667,92.152,91.724,92.1184,48726.0
2021-07-13 13:40:00,109.75,109.93,109.72,109.93,30699.0,92.1017,92.2527,92.0765,92.2527,30699.0
2021-07-13 13:50:00,109.91,110.16,109.81,110.04,40064.0,92.2359,92.4457,92.152,92.345,40064.0
2021-07-13 14:00:00,110.03,110.04,109.79,109.93,36922.0,92.3366,92.345,92.1352,92.2527,36922.0
2021-07-13 14:10:00,109.95,110.27,109.95,110.24,13574.0,92.2695,92.538,92.2695,92.5129,13574.0
2021-07-13 14:20:00,110.25,110.29,110.15,110.2,24896.0,92.5213,92.5548,92.4373,92.4793,24896.0
2021-07-13 14:30:00,110.19,110.19,109.68,109.72,104459.0,92.4709,92.4709,92.0429,92.0765,104459.0
2021-07-13 14:40:00,109.73,110.02,109.7,109.83,142758.0,92.0849,92.3282,92.0597,92.1688,142758.0
2021-07-13 14:50:00,109.84,109.9,109.79,109.8,23261.0,92.1772,92.2275,92.1352,92.1436,23261.0
2021-07-13 15:00:00,109.78,109.93,109.76,109.82,26600.0,92.1268,92.2527,92.11,92.1604,26600.0
2021-07-13 15:10:00,109.81,109.81,109.68,109.7,17712.0,92.152,92.152,92.0429,92.0597,17712.0
2021-07-13 15:20:00,109.7,109.77,109.62,109.67,41790.0,92.0597,92.1184,91.9926,92.0345,41790.0
2021-07-13 15:30:00,109.68,109.8,109.62,109.71,50387.0,92.0429,92.1436,91.9926,92.0681,50387.0
2021-07-13 15:40:00,109.72,109.81,109.67,109.75,127563.0,92.0765,92.152,92.0345,92.1017,127563.0
2021-07-13 15:50:00,109.78,109.89,109.74,109.89,115515.0,92.1268,92.2191,92.0933,92.2191,115515.0
2021-07-14 09:30:00,110.26,110.65,110.0,110.54,39320.0,92.5296,92.8569,92.3115,92.7646,39320.0
2021-07-14 09:40:00,110.62,110.65,110.29,110.52,14580.0,92.8318,92.8569,92.5548,92.7478,14580.0
2021-07-14 09:50:00,110.48,110.62,110.29,110.29,10618.0,92.7143,92.8318,92.5548,92.5548,10618.0
2021-07-14 10:00:00,110.33,110.57,110.04,110.06,10475.0,92.5884,92.7898,92.345,92.3618,10475.0
2021-07-14 10:10:00,110.07,110.52,110.07,110.52,15062.0,92.3702,92.7478,92.3702,92.7478,15062.0
2021-07-14 10:20:00,110.57,110.64,110.31,110.31,27103.0,92.7898,92.8485,92.5716,92.5716,27103.0
2021-07-14 10:30:00,110.34,110.37,110.2,110.32,20711.0,92.5968,92.622,92.4793,92.58,20711.0
2021-07-14 10:40:00,110.33,110.66,110.33,110.65,19720.0,92.5884,92.8653,92.5884,92.8569,19720.0
2021-07-14 10:50:00,110.68,110.94,110.65,110.77,20155.0,92.8821,93.1003,92.8569,92.9576,20155.0
2021-07-14 11:00:00,110.72,110.72,110.4,110.4,16390.0,92.9157,92.9157,92.6471,92.6471,16390.0
2021-07-14 11:10:00,110.43,110.56,110.32,110.52,17671.0,92.6723,92.7814,92.58,92.7478,17671.0
2021-07-14 11:20:00,110.54,110.63,110.35,110.4,16516.0,92.7646,92.8401,92.6052,92.6471,16516.0
2021-07-14 11:30:00,110.43,110.52,110.21,110.21,8109.0,92.6723,92.7478,92.4877,92.4877,8109.0
2021-07-14 11:40:00,110.19,110.2,110.05,110.06,11048.0,92.4709,92.4793,92.3534,92.3618,11048.0
2021-07-14 11:50:00,110.06,110.07,109.91,110.02,12171.0,92.3618,92.3702,92.2359,92.3282,12171.0
2021-07-14 12:00:00,110.07,110.62,110.07,110.56,20789.0,92.3702,92.8318,92.3702,92.7814,20789.0
2021-07-14 12:10:00,110.57,110.66,110.31,110.31,42068.0,92.7898,92.8653,92.5716,92.5716,42068.0
2021-07-14 12:20:00,110.31,110.31,110.17,110.24,8077.0,92.5716,92.5716,92.4541,92.5129,8077.0
2021-07-14 12:30:00,110.23,110.53,110.22,110.5,16328.0,92.5045,92.7562,92.4961,92.7311,16328.0
2021-07-14 12:40:00,110.48,110.54,110.44,110.48,5429.0,92.7143,92.7646,92.6807,92.7143,5429.0
2021-07-14 12:50:00,110.46,110.62,110.43,110.59,8566.0,92.6975,92.8318,92.6723,92.8066,8566.0
2021-07-14 13:00:00,110.59,110.61,110.5,110.52,8636.0,92.8066,92.8234,92.7311,92.7478,8636.0
2021-07-14 13:10:00,110.52,110.59,110.03,110.13,40165.0,92.7478,92.8066,92.3366,92.4206,40165.0
2021-07-14 13:20:00,110.07,110.1,109.57,109.72,65598.0,92.3702,92.3954,91.9506,92.0765,65598.0
2021-07-14 13:30:00,109.71,109.78,109.63,109.76,8859.0,92.0681,92.1268,92.001,92.11,8859.0
2021-07-14 13:40:00,109.74,109.74,109.51,109.58,14299.0,92.0933,92.0933,91.9003,91.959,14299.0
2021-07-14 13:50:00,109.58,109.67,109.56,109.57,6722.0,91.959,92.0345,91.9422,91.9506,6722.0
2021-07-14 14:00:00,109.58,109.75,109.58,109.61,19399.0,91.959,92.1017,91.959,91.9842,19399.0
2021-07-14 14:10:00,109.59,109.79,109.56,109.76,20835.0,91.9674,92.1352,91.9422,92.11,20835.0
2021-07-14 14:20:00,109.74,109.86,109.74,109.85,9389.0,92.0933,92.194,92.0933,92.1856,9389.0
2021-07-14 14:30:00,109.85,109.88,109.78,109.81,13270.0,92.1856,92.2108,92.1268,92.152,13270.0
2021-07-14 14:40:00,109.82,110.05,109.8,109.98,39023.0,92.1604,92.3534,92.1436,92.2947,39023.0
2021-07-14 14:50:00,110.0,110.07,109.98,110.03,9757.0,92.3115,92.3702,92.2947,92.3366,9757.0
2021-07-14 15:00:00,110.0,110.28,110.0,110.28,10678.0,92.3115,92.5464,92.3115,92.5464,10678.0
2021-07-14 15:10:00,110.29,110.31,110.14,110.23,15181.0,92.5548,92.5716,92.4289,92.5045,15181.0
2021-07-14 15:20:00,110.2,110.21,110.09,110.14,29278.0,92.4793,92.4877,92.387,92.4289,29278.0
2021-07-14 15:30:00,110.14,110.18,110.0,110.02,23410.0,92.4289,92.4625,92.3115,92.3282,23410.0
2021-07-14 15:40:00,110.02,110.1,109.94,110.09,31681.0,92.3282,92.3954,92.2611,92.387,31681.0
2021-07-14 15:50:00,110.04,110.06,109.83,109.93,97781.0,92.345,92.3618,92.1688,92.2527,97781.0
2021-07-15 09:30:00,109.01,110.48,108.93,110.46,39369.0,91.4807,92.7143,91.4135,92.6975,39369.0
2021-07-15 09:40:00,110.39,110.66,110.07,110.66,41445.0,92.6387,92.8653,92.3702,92.8653,41445.0
2021-07-15 09:50:00,110.65,111.36,110.65,111.32,30245.0,92.8569,93.4528,92.8569,93.4192,30245.0
2021-07-15 10:00:00,111.32,111.9,111.3,111.81,40864.0,93.4192,93.9059,93.4024,93.8304,40864.0
2021-07-15 10:10:00,111.78,112.05,111.63,112.05,45310.0,93.8052,94.0318,93.6793,94.0318,45310.0
2021-07-15 10:20:00,112.05,112.28,111.95,112.18,54818.0,94.0318,94.2248,93.9479,94.1409,54818.0
2021-07-15 10:30:00,112.19,112.56,112.05,112.56,43332.0,94.1493,94.4598,94.0318,94.4598,43332.0
2021-07-15 10:40:00,112.53,113.02,112.49,112.98,74384.0,94.4346,94.8458,94.4011,94.8123,74384.0
2021-07-15 10:50:00,112.92,113.09,112.57,112.68,48164.0,94.7619,94.9046,94.4682,94.5605,48164.0
2021-07-15 11:00:00,112.7,112.72,112.25,112.7,70247.0,94.5773,94.5941,94.1996,94.5773,70247.0
2021-07-15 11:10:00,112.67,112.7,112.07,112.37,42936.0,94.5521,94.5773,94.0486,94.3003,42936.0
2021-07-15 11:20:00,112.39,112.45,112.08,112.37,39261.0,94.3171,94.3675,94.057,94.3003,39261.0
2021-07-15 11:30:00,112.37,112.64,112.31,112.6,42933.0,94.3003,94.5269,94.25,94.4934,42933.0
2021-07-15 11:40:00,112.62,112.82,112.62,112.82,21028.0,94.5101,94.678,94.5101,94.678,21028.0
2021-07-15 11:50:00,112.83,112.94,112.79,112.84,28206.0,94.6864,94.7787,94.6528,94.6948,28206.0
2021-07-15 12:00:00,112.87,112.89,112.69,112.81,23128.0,94.7199,94.7367,94.5689,94.6696,23128.0
2021-07-15 12:10:00,112.8,113.11,112.59,112.61,63389.0,94.6612,94.9214,94.485,94.5018,63389.0
2021-07-15 12:20:00,112.61,112.66,112.43,112.54,22938.0,94.5018,94.5437,94.3507,94.443,22938.0
2021-07-15 12:30:00,112.55,112.78,112.55,112.62,23067.0,94.4514,94.6444,94.4514,94.5101,23067.0
2021-07-15 12:40:00,112.62,112.65,112.48,112.62,20650.0,94.5101,94.5353,94.3927,94.5101,20650.0
2021-07-15 12:50:00,112.61,112.64,112.48,112.52,19215.0,94.5018,94.5269,94.3927,94.4262,19215.0
2021-07-15 13:00:00,112.54,112.74,112.41,112.73,18569.0,94.443,94.6109,94.3339,94.6025,18569.0
2021-07-15 13:10:00,112.71,112.79,112.25,112.28,30929.0,94.5857,94.6528,94.1996,94.2248,30929.0
2021-07-15 13:20:00,112.28,112.28,111.98,112.02,21680.0,94.2248,94.2248,93.9731,94.0066,21680.0
2021-07-15 13:30:00,112.01,112.01,111.42,111.64,18927.0,93.9982,93.9982,93.5031,93.6877,18927.0
2021-07-15 13:40:00,111.61,111.74,111.32,111.55,23527.0,93.6626,93.7717,93.4192,93.6122,23527.0
2021-07-15 13:50:00,111.55,111.69,111.41,111.48,23712.0,93.6122,93.7297,93.4947,93.5535,23712.0
2021-07-15 14:00:00,111.48,111.76,111.44,111.76,19285.0,93.5535,93.7884,93.5199,93.7884,19285.0
2021-07-15 14:10:00,111.77,111.77,111.54,111.68,20973.0,93.7968,93.7968,93.6038,93.7213,20973.0
2021-07-15 14:20:00,111.69,111.9,111.66,111.87,23990.0,93.7297,93.9059,93.7045,93.8808,23990.0
2021-07-15 14:30:00,111.84,111.84,111.61,111.64,12997.0,93.8556,93.8556,93.6626,93.6877,12997.0
2021-07-15 14:40:00,111.63,111.74,111.41,111.74,30403.0,93.6793,93.7717,93.4947,93.7717,30403.0
2021-07-15 14:50:00,111.68,111.71,111.43,111.56,19261.0,93.7213,93.7465,93.5115,93.6206,19261.0
2021-07-15 15:00:00,111.57,111.67,111.46,111.47,23606.0,93.629,93.7129,93.5367,93.5451,23606.0
2021-07-15 15:10:00,111.46,111.48,111.21,111.37,33794.0,93.5367,93.5535,93.3269,93.4612,33794.0
2021-07-15 15:20:00,111.37,111.48,111.29,111.29,27908.0,93.4612,93.5535,93.394,93.394,27908.0
2021-07-15 15:30:00,111.3,111.4,111.08,111.15,46363.0,93.4024,93.4863,93.2178,93.2765,46363.0
2021-07-15 15:40:00,111.15,111.59,111.1,111.53,86638.0,93.2765,93.6458,93.2346,93.5954,86638.0
2021-07-15 15:50:00,111.53,112.1,111.53,112.0,264626.0,93.5954,94.0738,93.5954,93.9898,264626.0
2021-07-16 09:30:00,112.15,113.2,112.15,113.2,67174.0,94.1157,94.9969,94.1157,94.9969,67174.0
2021-07-16 09:40:00,113.15,113.72,113.06,113.14,32809.0,94.9549,95.4333,94.8794,94.9465,32809.0
2021-07-16 09:50:00,113.19,113.27,112.69,113.04,21537.0,94.9885,95.0556,94.5689,94.8626,21537.0
2021-07-16 10:00:00,113.0,113.1,112.84,112.84,15667.0,94.829,94.913,94.6948,94.6948,15667.0
2021-07-16 10:10:00,112.81,112.81,112.21,112.48,19828.0,94.6696,94.6696,94.1661,94.3927,19828.0
2021-07-16 10:20:00,112.48,112.62,111.99,112.17,30305.0,94.3927,94.5101,93.9815,94.1325,30305.0
2021-07-16 10:30:00,112.06,112.39,112.06,112.31,19877.0,94.0402,94.3171,94.0402,94.25,19877.0
2021-07-16 10:40:00,112.27,112.5,112.18,112.48,46759.0,94.2164,94.4094,94.1409,94.3927,46759.0
2021-07-16 10:50:00,112.5,112.63,112.05,112.06,15652.0,94.4094,94.5185,94.0318,94.0402,15652.0
2021-07-16 11:00:00,112.04,112.04,111.7,111.87,15321.0,94.0234,94.0234,93.7381,93.8808,15321.0
2021-07-16 11:10:00,111.84,112.07,111.81,112.02,13737.0,93.8556,94.0486,93.8304,94.0066,13737.0
2021-07-16 11:20:00,111.98,112.01,111.79,111.82,13934.0,93.9731,93.9982,93.8136,93.8388,13934.0
2021-07-16 11:30:00,111.8,112.04,111.8,111.94,10206.0,93.822,94.0234,93.822,93.9395,10206.0
2021-07-16 11:40:00,111.96,112.02,111.84,111.9,12433.0,93.9563,94.0066,93.8556,93.9059,12433.0
2021-07-16 11:50:00,111.9,112.02,111.87,111.97,9379.0,93.9059,94.0066,93.8808,93.9647,9379.0
2021-07-16 12:00:00,111.96,112.27,111.93,112.05,37503.0,93.9563,94.2164,93.9311,94.0318,37503.0
2021-07-16 12:10:00,112.11,112.2,112.05,112.11,20474.0,94.0822,94.1577,94.0318,94.0822,20474.0
2021-07-16 12:20:00,112.11,112.19,111.88,111.89,11064.0,94.0822,94.1493,93.8891,93.8975,11064.0
2021-07-16 12:30:00,111.85,111.85,111.56,111.68,15635.0,93.864,93.864,93.6206,93.7213,15635.0
2021-07-16 12:40:00,111.65,111.72,111.53,111.56,14290.0,93.6961,93.7549,93.5954,93.6206,14290.0
2021-07-16 12:50:00,111.53,111.72,111.51,111.68,13876.0,93.5954,93.7549,93.5786,93.7213,13876.0
2021-07-16 13:00:00,111.66,111.66,111.52,111.58,9610.0,93.7045,93.7045,93.587,93.6374,9610.0
2021-07-16 13:10:00,111.58,111.7,111.55,111.68,12362.0,93.6374,93.7381,93.6122,93.7213,12362.0
2021-07-16 13:20:00,111.68,111.8,111.65,111.65,11730.0,93.7213,93.822,93.6961,93.6961,11730.0
2021-07-16 13:30:00,111.66,111.66,111.51,111.54,15020.0,93.7045,93.7045,93.5786,93.6038,15020.0
2021-07-16 13:40:00,111.54,111.54,111.28,111.28,18471.0,93.6038,93.6038,93.3856,93.3856,18471.0
2021-07-16 13:50:00,111.28,111.29,111.18,111.25,19751.0,93.3856,93.394,93.3017,93.3605,19751.0
2021-07-16 14:00:00,111.25,111.29,111.11,111.27,14573.0,93.3605,93.394,93.243,93.3772,14573.0
2021-07-16 14:10:00,111.25,111.62,111.22,111.55,33120.0,93.3605,93.671,93.3353,93.6122,33120.0
2021-07-16 14:20:00,111.55,111.55,111.32,111.36,16762.0,93.6122,93.6122,93.4192,93.4528,16762.0
2021-07-16 14:30:00,111.37,111.5,111.32,111.46,13433.0,93.4612,93.5702,93.4192,93.5367,13433.0
2021-07-16 14:40:00,111.46,111.52,111.31,111.38,16769.0,93.5367,93.587,93.4108,93.4695,16769.0
2021-07-16 14:50:00,111.34,111.38,111.31,111.34,11369.0,93.436,93.4695,93.4108,93.436,11369.0
2021-07-16 15:00:00,111.33,111.33,111.16,111.24,24714.0,93.4276,93.4276,93.2849,93.3521,24714.0
2021-07-16 15:10:00,111.24,111.36,111.07,111.36,18108.0,93.3521,93.4528,93.2094,93.4528,18108.0
2021-07-16 15:20:00,111.35,111.39,111.14,111.25,23125.0,93.4444,93.4779,93.2681,93.3605,23125.0
2021-07-16 15:30:00,111.26,111.32,111.09,111.12,37369.0,93.3688,93.4192,93.2262,93.2514,37369.0
2021-07-16 15:40:00,111.13,111.23,110.97,110.97,61957.0,93.2597,93.3437,93.1255,93.1255,61957.0
2021-07-16 15:50:00,110.97,111.0,110.55,110.58,267002.0,93.1255,93.1507,92.773,92.7982,267002.0
2021-07-19 09:30:00,108.9,109.3,108.08,108.7,109121.0,91.3883,91.724,90.7002,91.2205,109121.0
2021-07-19 09:40:00,108.85,109.22,108.26,108.69,55872.0,91.3464,91.6569,90.8513,91.2121,55872.0
2021-07-19 09:50:00,108.66,108.66,107.38,107.86,65424.0,91.1869,91.1869,90.1128,90.5156,65424.0
2021-07-19 10:00:00,107.8,107.95,107.06,107.26,50539.0,90.4652,90.5911,89.8442,90.0121,50539.0
2021-07-19 10:10:00,107.25,107.57,107.24,107.4,35765.0,90.0037,90.2722,89.9953,90.1295,35765.0
2021-07-19 10:20:00,107.38,108.01,107.28,107.97,18218.0,90.1128,90.6415,90.0288,90.6079,18218.0
2021-07-19 10:30:00,107.88,108.79,107.88,108.45,35103.0,90.5324,91.296,90.5324,91.0107,35103.0
2021-07-19 10:40:00,108.47,108.82,108.33,108.8,27060.0,91.0275,91.3212,90.91,91.3044,27060.0
2021-07-19 10:50:00,108.77,108.98,108.58,108.89,28140.0,91.2792,91.4555,91.1198,91.3799,28140.0
2021-07-19 11:00:00,108.88,109.33,108.77,109.32,32655.0,91.3716,91.7492,91.2792,91.7408,32655.0
2021-07-19 11:10:00,109.33,109.36,109.14,109.26,13683.0,91.7492,91.7744,91.5897,91.6905,13683.0
2021-07-19 11:20:00,109.27,109.27,108.25,108.25,25249.0,91.6988,91.6988,90.8429,90.8429,25249.0
2021-07-19 11:30:00,108.21,108.51,108.16,108.5,15633.0,90.8093,91.0611,90.7673,91.0527,15633.0
2021-07-19 11:40:00,108.53,108.87,108.53,108.73,11107.0,91.0778,91.3632,91.0778,91.2457,11107.0
2021-07-19 11:50:00,108.77,109.02,108.6,108.99,9891.0,91.2792,91.489,91.1366,91.4639,9891.0
2021-07-19 12:00:00,108.97,108.97,108.56,108.57,11777.0,91.4471,91.4471,91.103,91.1114,11777.0
2021-07-19 12:10:00,108.58,108.6,108.2,108.23,17329.0,91.1198,91.1366,90.8009,90.8261,17329.0
2021-07-19 12:20:00,108.21,108.31,108.13,108.19,9545.0,90.8093,90.8932,90.7422,90.7925,9545.0
2021-07-19 12:30:00,108.19,108.28,107.93,107.93,13823.0,90.7925,90.868,90.5743,90.5743,13823.0
2021-07-19 12:40:00,107.95,108.01,107.8,107.8,15312.0,90.5911,90.6415,90.4652,90.4652,15312.0
2021-07-19 12:50:00,107.8,108.05,107.79,108.05,23858.0,90.4652,90.675,90.4568,90.675,23858.0
2021-07-19 13:00:00,108.03,108.44,108.02,108.44,15050.0,90.6582,91.0023,90.6499,91.0023,15050.0
2021-07-19 13:10:00,108.43,108.52,108.32,108.42,16109.0,90.9939,91.0694,90.9016,90.9855,16109.0
2021-07-19 13:20:00,108.36,108.38,107.98,108.25,33454.0,90.9352,90.952,90.6163,90.8429,33454.0
2021-07-19 13:30:00,108.23,108.4,108.13,108.28,31402.0,90.8261,90.9687,90.7422,90.868,31402.0
2021-07-19 13:40:00,108.29,108.39,108.16,108.16,17583.0,90.8764,90.9604,90.7673,90.7673,17583.0
2021-07-19 13:50:00,108.2,108.49,108.13,108.37,19697.0,90.8009,91.0443,90.7422,90.9436,19697.0
2021-07-19 14:00:00,108.37,108.73,108.36,108.42,18829.0,90.9436,91.2457,90.9352,90.9855,18829.0
2021-07-19 14:10:00,108.44,108.57,108.25,108.41,21974.0,91.0023,91.1114,90.8429,90.9771,21974.0
2021-07-19 14:20:00,108.45,108.54,108.34,108.49,19388.0,91.0107,91.0862,90.9184,91.0443,19388.0
2021-07-19 14:30:00,108.47,108.47,108.1,108.13,46082.0,91.0275,91.0275,90.717,90.7422,46082.0
2021-07-19 14:40:00,108.13,108.13,107.86,107.92,29682.0,90.7422,90.7422,90.5156,90.5659,29682.0
2021-07-19 14:50:00,107.93,108.06,107.76,107.89,20010.0,90.5743,90.6834,90.4317,90.5408,20010.0
2021-07-19 15:00:00,107.91,108.14,107.79,108.11,13696.0,90.5575,90.7506,90.4568,90.7254,13696.0
2021-07-19 15:10:00,108.08,108.15,107.77,107.77,17688.0,90.7002,90.7589,90.4401,90.4401,17688.0
2021-07-19 15:20:00,107.8,107.98,107.67,107.94,26212.0,90.4652,90.6163,90.3561,90.5827,26212.0
2021-07-19 15:30:00,107.94,108.35,107.88,108.32,31732.0,90.5827,90.9268,90.5324,90.9016,31732.0
2021-07-19 15:40:00,108.3,108.45,108.23,108.41,43538.0,90.8848,91.0107,90.8261,90.9771,43538.0
2021-07-19 15:50:00,108.42,108.55,108.32,108.48,150609.0,90.9855,91.0946,90.9016,91.0359,150609.0
2021-07-20 09:30:00,108.96,109.49,108.5,108.8,52213.0,91.4387,91.8835,91.0527,91.3044,52213.0
2021-07-20 09:40:00,108.76,109.84,108.22,109.83,42400.0,91.2709,92.1772,90.8177,92.1688,42400.0
2021-07-20 09:50:00,109.9,110.37,109.68,110.3,36274.0,92.2275,92.622,92.0429,92.5632,36274.0
2021-07-20 10:00:00,110.32,110.59,110.2,110.56,21480.0,92.58,92.8066,92.4793,92.7814,21480.0
2021-07-20 10:10:00,110.58,110.58,110.29,110.5,13152.0,92.7982,92.7982,92.5548,92.7311,13152.0
2021-07-20 10:20:00,110.56,110.67,110.33,110.4,30893.0,92.7814,92.8737,92.5884,92.6471,30893.0
2021-07-20 10:30:00,110.44,110.51,110.1,110.33,13683.0,92.6807,92.7394,92.3954,92.5884,13683.0
2021-07-20 10:40:00,110.36,110.8,110.36,110.77,15230.0,92.6136,92.9828,92.6136,92.9576,15230.0
2021-07-20 10:50:00,110.86,110.95,110.65,110.89,17219.0,93.0332,93.1087,92.8569,93.0583,17219.0
2021-07-20 11:00:00,110.88,111.23,110.88,111.22,34974.0,93.0499,93.3437,93.0499,93.3353,34974.0
2021-07-20 11:10:00,111.25,111.39,111.19,111.21,18923.0,93.3605,93.4779,93.3101,93.3269,18923.0
2021-07-20 11:20:00,111.23,111.52,111.08,111.17,21771.0,93.3437,93.587,93.2178,93.2933,21771.0
2021-07-20 11:30:00,111.17,111.22,111.0,111.15,12951.0,93.2933,93.3353,93.1507,93.2765,12951.0
2021-07-20 11:40:00,111.14,111.36,111.13,111.32,9398.0,93.2681,93.4528,93.2597,93.4192,9398.0
2021-07-20 11:50:00,111.36,111.41,111.18,111.27,18919.0,93.4528,93.4947,93.3017,93.3772,18919.0
2021-07-20 12:00:00,111.34,111.34,110.8,110.94,29853.0,93.436,93.436,92.9828,93.1003,29853.0
2021-07-20 12:10:00,110.97,111.1,110.89,111.07,36692.0,93.1255,93.2346,93.0583,93.2094,36692.0
2021-07-20 12:20:00,111.07,111.18,111.02,111.03,17280.0,93.2094,93.3017,93.1674,93.1758,17280.0
2021-07-20 12:30:00,111.02,111.31,111.01,111.23,13968.0,93.1674,93.4108,93.159,93.3437,13968.0
2021-07-20 12:40:00,111.25,111.37,111.15,111.3,14878.0,93.3605,93.4612,93.2765,93.4024,14878.0
2021-07-20 12:50:00,111.27,111.36,110.99,110.99,26537.0,93.3772,93.4528,93.1423,93.1423,26537.0
2021-07-20 13:00:00,111.06,111.13,110.66,110.8,25802.0,93.201,93.2597,92.8653,92.9828,25802.0
2021-07-20 13:10:00,110.81,111.02,110.81,110.99,6013.0,92.9912,93.1674,92.9912,93.1423,6013.0
2021-07-20 13:20:00,111.05,111.18,110.95,110.97,18213.0,93.1926,93.3017,93.1087,93.1255,18213.0
2021-07-20 13:30:00,110.97,111.12,110.84,110.95,16036.0,93.1255,93.2514,93.0164,93.1087,16036.0
2021-07-20 13:40:00,110.95,111.15,110.83,110.9,65338.0,93.1087,93.2765,93.008,93.0667,65338.0
2021-07-20 13:50:00,110.88,111.17,110.88,111.15,12156.0,93.0499,93.2933,93.0499,93.2765,12156.0
2021-07-20 14:00:00,111.18,111.49,111.18,111.38,19964.0,93.3017,93.5619,93.3017,93.4695,19964.0
2021-07-20 14:10:00,111.37,111.46,111.36,111.39,11645.0,93.4612,93.5367,93.4528,93.4779,11645.0
2021-07-20 14:20:00,111.39,111.4,111.06,111.29,23767.0,93.4779,93.4863,93.201,93.394,23767.0
2021-07-20 14:30:00,111.32,111.36,111.18,111.24,15377.0,93.4192,93.4528,93.3017,93.3521,15377.0
2021-07-20 14:40:00,111.23,111.31,111.07,111.08,12687.0,93.3437,93.4108,93.2094,93.2178,12687.0
2021-07-20 14:50:00,111.06,111.23,110.87,110.9,13545.0,93.201,93.3437,93.0416,93.0667,13545.0
2021-07-20 15:00:00,110.9,110.97,110.71,110.73,18907.0,93.0667,93.1255,92.9073,92.9241,18907.0
2021-07-20 15:10:00,110.74,111.01,110.69,110.88,23859.0,92.9325,93.159,92.8905,93.0499,23859.0
2021-07-20 15:20:00,110.88,110.96,110.78,110.84,29899.0,93.0499,93.1171,92.966,93.0164,29899.0
2021-07-20 15:30:00,110.89,111.27,110.87,111.1,24428.0,93.0583,93.3772,93.0416,93.2346,24428.0
2021-07-20 15:40:00,111.08,111.19,111.02,111.13,38520.0,93.2178,93.3101,93.1674,93.2597,38520.0
2021-07-20 15:50:00,111.14,111.18,110.57,110.61,130411.0,93.2681,93.3017,92.7898,92.8234,130411.0
2021-07-21 09:30:00,111.36,111.76,111.08,111.36,38036.0,93.4528,93.7884,93.2178,93.4528,38036.0
2021-07-21 09:40:00,111.44,111.52,111.1,111.43,18390.0,93.5199,93.587,93.2346,93.5115,18390.0
2021-07-21 09:50:00,111.32,111.41,111.16,111.33,27975.0,93.4192,93.4947,93.2849,93.4276,27975.0
2021-07-21 10:00:00,111.42,111.72,111.41,111.53,14197.0,93.5031,93.7549,93.4947,93.5954,14197.0
2021-07-21 10:10:00,111.55,111.57,111.08,111.09,15807.0,93.6122,93.629,93.2178,93.2262,15807.0
2021-07-21 10:20:00,111.12,111.12,110.5,110.56,19580.0,93.2514,93.2514,92.7311,92.7814,19580.0
2021-07-21 10:30:00,110.46,110.58,110.21,110.37,24897.0,92.6975,92.7982,92.4877,92.622,24897.0
2021-07-21 10:40:00,110.37,110.6,110.31,110.33,29472.0,92.622,92.815,92.5716,92.5884,29472.0
2021-07-21 10:50:00,110.36,110.5,110.27,110.33,12517.0,92.6136,92.7311,92.538,92.5884,12517.0
2021-07-21 11:00:00,110.32,110.49,110.16,110.16,31971.0,92.58,92.7227,92.4457,92.4457,31971.0
2021-07-21 11:10:00,110.16,110.28,110.1,110.21,8026.0,92.4457,92.5464,92.3954,92.4877,8026.0
2021-07-21 11:20:00,110.26,110.45,110.09,110.1,29106.0,92.5296,92.6891,92.387,92.3954,29106.0
2021-07-21 11:30:00,110.1,110.42,110.1,110.35,11120.0,92.3954,92.6639,92.3954,92.6052,11120.0
2021-07-21 11:40:00,110.37,110.65,110.33,110.46,10989.0,92.622,92.8569,92.5884,92.6975,10989.0
2021-07-21 11:50:00,110.5,110.67,110.45,110.64,15278.0,92.7311,92.8737,92.6891,92.8485,15278.0
2021-07-21 12:00:00,110.58,110.62,110.32,110.37,11806.0,92.7982,92.8318,92.58,92.622,11806.0
2021-07-21 12:10:00,110.37,110.52,110.28,110.35,16486.0,92.622,92.7478,92.5464,92.6052,16486.0
2021-07-21 12:20:00,110.35,110.54,110.34,110.37,11221.0,92.6052,92.7646,92.5968,92.622,11221.0
2021-07-21 12:30:00,110.37,110.45,110.32,110.43,8027.0,92.622,92.6891,92.58,92.6723,8027.0
2021-07-21 12:40:00,110.47,110.48,110.32,110.32,9671.0,92.7059,92.7143,92.58,92.58,9671.0
2021-07-21 12:50:00,110.32,110.39,110.2,110.21,8541.0,92.58,92.6387,92.4793,92.4877,8541.0
2021-07-21 13:00:00,110.25,110.34,110.16,110.16,9544.0,92.5213,92.5968,92.4457,92.4457,9544.0
2021-07-21 13:10:00,110.12,110.22,110.07,110.17,14579.0,92.4122,92.4961,92.3702,92.4541,14579.0
2021-07-21 13:20:00,110.23,110.3,110.07,110.29,23709.0,92.5045,92.5632,92.3702,92.5548,23709.0
2021-07-21 13:30:00,110.27,110.56,110.27,110.53,18248.0,92.538,92.7814,92.538,92.7562,18248.0
2021-07-21 13:40:00,110.51,110.55,110.44,110.47,10915.0,92.7394,92.773,92.6807,92.7059,10915.0
2021-07-21 13:50:00,110.47,110.66,110.47,110.55,14027.0,92.7059,92.8653,92.7059,92.773,14027.0
2021-07-21 14:00:00,110.61,110.73,110.55,110.72,16803.0,92.8234,92.9241,92.773,92.9157,16803.0
2021-07-21 14:10:00,110.75,110.87,110.52,110.71,155377.0,92.9409,93.0416,92.7478,92.9073,155377.0
2021-07-21 14:20:00,110.71,110.75,110.62,110.73,15757.0,92.9073,92.9409,92.8318,92.9241,15757.0
2021-07-21 14:30:00,110.73,110.86,110.66,110.69,16004.0,92.9241,93.0332,92.8653,92.8905,16004.0
2021-07-21 14:40:00,110.73,110.85,110.72,110.84,26102.0,92.9241,93.0248,92.9157,93.0164,26102.0
2021-07-21 14:50:00,110.85,110.94,110.82,110.91,22655.0,93.0248,93.1003,92.9996,93.0751,22655.0
2021-07-21 15:00:00,110.91,111.14,110.89,111.09,18024.0,93.0751,93.2681,93.0583,93.2262,18024.0
2021-07-21 15:10:00,111.13,111.14,110.99,111.0,15575.0,93.2597,93.2681,93.1423,93.1507,15575.0
2021-07-21 15:20:00,111.03,111.15,110.92,110.98,14191.0,93.1758,93.2765,93.0835,93.1339,14191.0
2021-07-21 15:30:00,110.98,110.98,110.76,110.8,27904.0,93.1339,93.1339,92.9492,92.9828,27904.0
2021-07-21 15:40:00,110.8,110.92,110.7,110.72,44962.0,92.9828,93.0835,92.8989,92.9157,44962.0
2021-07-21 15:50:00,110.7,110.84,110.55,110.78,158890.0,92.8989,93.0164,92.773,92.966,158890.0
2021-07-22 09:30:00,110.9,111.07,109.78,110.14,43351.0,93.0667,93.2094,92.1268,92.4289,43351.0
2021-07-22 09:40:00,110.17,110.36,109.46,109.47,35950.0,92.4541,92.6136,91.8583,91.8667,35950.0
2021-07-22 09:50:00,109.54,109.93,109.49,109.83,17337.0,91.9254,92.2527,91.8835,92.1688,17337.0
2021-07-22 10:00:00,109.86,110.0,109.35,109.57,32412.0,92.194,92.3115,91.766,91.9506,32412.0
2021-07-22 10:10:00,109.62,109.68,109.38,109.38,26530.0,91.9926,92.0429,91.7912,91.7912,26530.0
2021-07-22 10:20:00,109.37,109.45,109.18,109.23,18161.0,91.7828,91.8499,91.6233,91.6653,18161.0
2021-07-22 10:30:00,109.25,109.45,109.24,109.41,13829.0,91.6821,91.8499,91.6737,91.8163,13829.0
2021-07-22 10:40:00,109.38,109.6,109.38,109.5,13767.0,91.7912,91.9758,91.7912,91.8919,13767.0
2021-07-22 10:50:00,109.52,109.53,109.23,109.3,32420.0,91.9086,91.917,91.6653,91.724,32420.0
2021-07-22 11:00:00,109.3,109.36,109.15,109.2,25747.0,91.724,91.7744,91.5981,91.6401,25747.0
2021-07-22 11:10:00,109.19,109.27,109.12,109.22,9662.0,91.6317,91.6988,91.573,91.6569,9662.0
2021-07-22 11:20:00,109.18,109.21,109.11,109.2,11435.0,91.6233,91.6485,91.5646,91.6401,11435.0
2021-07-22 11:30:00,109.22,109.37,109.08,109.29,15900.0,91.6569,91.7828,91.5394,91.7156,15900.0
2021-07-22 11:40:00,109.3,109.3,109.06,109.13,12777.0,91.724,91.724,91.5226,91.5814,12777.0
2021-07-22 11:50:00,109.11,109.11,108.92,108.97,77457.0,91.5646,91.5646,91.4051,91.4471,77457.0
2021-07-22 12:00:00,108.95,109.05,108.86,108.86,17604.0,91.4303,91.5142,91.3548,91.3548,17604.0
2021-07-22 12:10:00,108.87,109.23,108.0,109.13,379362.0,91.3632,91.6653,90.6331,91.5814,379362.0
2021-07-22 12:20:00,109.18,109.35,109.15,109.31,17888.0,91.6233,91.766,91.5981,91.7324,17888.0
2021-07-22 12:30:00,109.34,109.36,108.97,109.11,25698.0,91.7576,91.7744,91.4471,91.5646,25698.0
2021-07-22 12:40:00,109.15,109.33,109.12,109.12,13597.0,91.5981,91.7492,91.573,91.573,13597.0
2021-07-22 12:50:00,109.12,109.13,108.94,109.03,15109.0,91.573,91.5814,91.4219,91.4974,15109.0
2021-07-22 13:00:00,109.02,109.2,109.01,109.15,15860.0,91.489,91.6401,91.4807,91.5981,15860.0
2021-07-22 13:10:00,109.15,109.35,109.15,109.22,11132.0,91.5981,91.766,91.5981,91.6569,11132.0
2021-07-22 13:20:00,109.21,109.41,109.16,109.39,10848.0,91.6485,91.8163,91.6065,91.7995,10848.0
2021-07-22 13:30:00,109.37,109.44,109.36,109.37,17028.0,91.7828,91.8415,91.7744,91.7828,17028.0
2021-07-22 13:40:00,109.35,109.48,109.16,109.2,29456.0,91.766,91.8751,91.6065,91.6401,29456.0
2021-07-22 13:50:00,109.22,109.3,109.17,109.22,47388.0,91.6569,91.724,91.6149,91.6569,47388.0
2021-07-22 14:00:00,109.23,109.47,109.23,109.47,38562.0,91.6653,91.8667,91.6653,91.8667,38562.0
2021-07-22 14:10:00,109.47,109.68,109.45,109.68,12642.0,91.8667,92.0429,91.8499,92.0429,12642.0
2021-07-22 14:20:00,109.69,109.69,109.58,109.66,11518.0,92.0513,92.0513,91.959,92.0261,11518.0
2021-07-22 14:30:00,109.67,109.73,109.61,109.63,17098.0,92.0345,92.0849,91.9842,92.001,17098.0
2021-07-22 14:40:00,109.62,109.73,109.59,109.64,15506.0,91.9926,92.0849,91.9674,92.0093,15506.0
2021-07-22 14:50:00,109.62,109.72,109.62,109.69,14178.0,91.9926,92.0765,91.9926,92.0513,14178.0
2021-07-22 15:00:00,109.69,109.72,109.49,109.49,16778.0,92.0513,92.0765,91.8835,91.8835,16778.0
2021-07-22 15:10:00,109.48,109.58,109.35,109.58,21922.0,91.8751,91.959,91.766,91.959,21922.0
2021-07-22 15:20:00,109.57,109.61,109.52,109.58,17021.0,91.9506,91.9842,91.9086,91.959,17021.0
2021-07-22 15:30:00,109.58,109.81,109.57,109.81,34745.0,91.959,92.152,91.9506,92.152,34745.0
2021-07-22 15:40:00,109.8,110.03,109.78,109.99,45461.0,92.1436,92.3366,92.1268,92.3031,45461.0
2021-07-22 15:50:00,109.97,109.99,109.84,109.97,79819.0,92.2863,92.3031,92.1772,92.2863,79819.0
2021-07-23 09:30:00,111.4,112.25,111.29,112.07,89511.0,93.4863,94.1996,93.394,94.0486,89511.0
2021-07-23 09:40:00,112.13,112.24,111.75,111.75,30269.0,94.0989,94.1913,93.78,93.78,30269.0
2021-07-23 09:50:00,111.75,111.87,111.39,111.58,23873.0,93.78,93.8808,93.4779,93.6374,23873.0
2021-07-23 10:00:00,111.61,112.07,111.6,112.03,21448.0,93.6626,94.0486,93.6542,94.015,21448.0
2021-07-23 10:10:00,112.04,112.33,112.01,112.05,31995.0,94.0234,94.2668,93.9982,94.0318,31995.0
2021-07-23 10:20:00,112.06,112.1,111.84,112.07,19359.0,94.0402,94.0738,93.8556,94.0486,19359.0
2021-07-23 10:30:00,112.08,112.3,111.89,112.2,16215.0,94.057,94.2416,93.8975,94.1577,16215.0
2021-07-23 10:40:00,112.2,112.86,112.2,112.86,79679.0,94.1577,94.7116,94.1577,94.7116,79679.0
2021-07-23 10:50:00,112.86,113.05,112.81,112.99,24314.0,94.7116,94.871,94.6696,94.8206,24314.0
2021-07-23 11:00:00,113.03,113.48,113.0,113.48,19180.0,94.8542,95.2319,94.829,95.2319,19180.0
2021-07-23 11:10:00,113.49,113.5,113.05,113.09,22795.0,95.2402,95.2486,94.871,94.9046,22795.0
2021-07-23 11:20:00,113.12,113.29,113.09,113.21,13342.0,94.9297,95.0724,94.9046,95.0053,13342.0
2021-07-23 11:30:00,113.27,113.28,113.02,113.03,20811.0,95.0556,95.064,94.8458,94.8542,20811.0
2021-07-23 11:40:00,113.02,113.07,112.79,113.0,16824.0,94.8458,94.8878,94.6528,94.829,16824.0
2021-07-23 11:50:00,113.04,113.05,112.93,112.93,15046.0,94.8626,94.871,94.7703,94.7703,15046.0
2021-07-23 12:00:00,112.94,113.03,112.84,112.99,21593.0,94.7787,94.8542,94.6948,94.8206,21593.0
2021-07-23 12:10:00,113.0,113.27,113.0,113.27,20699.0,94.829,95.0556,94.829,95.0556,20699.0
2021-07-23 12:20:00,113.27,113.34,113.12,113.27,12317.0,95.0556,95.1144,94.9297,95.0556,12317.0
2021-07-23 12:30:00,113.28,113.33,113.2,113.24,14508.0,95.064,95.106,94.9969,95.0304,14508.0
2021-07-23 12:40:00,113.23,113.26,113.04,113.13,15200.0,95.0221,95.0472,94.8626,94.9381,15200.0
2021-07-23 12:50:00,113.14,113.26,113.08,113.14,9518.0,94.9465,95.0472,94.8962,94.9465,9518.0
2021-07-23 13:00:00,113.13,113.24,113.04,113.24,14530.0,94.9381,95.0304,94.8626,95.0304,14530.0
2021-07-23 13:10:00,113.21,113.22,113.1,113.19,18213.0,95.0053,95.0137,94.913,94.9885,18213.0
2021-07-23 13:20:00,113.16,113.16,112.96,112.97,16714.0,94.9633,94.9633,94.7955,94.8039,16714.0
2021-07-23 13:30:00,112.98,113.12,112.91,113.05,16405.0,94.8123,94.9297,94.7535,94.871,16405.0
2021-07-23 13:40:00,113.04,113.1,112.85,113.08,22512.0,94.8626,94.913,94.7032,94.8962,22512.0
2021-07-23 13:50:00,113.07,113.13,113.05,113.09,12964.0,94.8878,94.9381,94.871,94.9046,12964.0
2021-07-23 14:00:00,113.11,113.2,113.05,113.18,20895.0,94.9214,94.9969,94.871,94.9801,20895.0
2021-07-23 14:10:00,113.18,113.21,113.11,113.15,15575.0,94.9801,95.0053,94.9214,94.9549,15575.0
2021-07-23 14:20:00,113.17,113.17,113.08,113.12,14708.0,94.9717,94.9717,94.8962,94.9297,14708.0
2021-07-23 14:30:00,113.1,113.16,113.04,113.08,13825.0,94.913,94.9633,94.8626,94.8962,13825.0
2021-07-23 14:40:00,113.1,113.2,113.07,113.2,12586.0,94.913,94.9969,94.8878,94.9969,12586.0
2021-07-23 14:50:00,113.21,113.31,113.13,113.3,28899.0,95.0053,95.0892,94.9381,95.0808,28899.0
2021-07-23 15:00:00,113.28,113.32,113.22,113.27,37678.0,95.064,95.0976,95.0137,95.0556,37678.0
2021-07-23 15:10:00,113.29,113.34,113.25,113.34,28352.0,95.0724,95.1144,95.0388,95.1144,28352.0
2021-07-23 15:20:00,113.34,113.43,113.31,113.39,28795.0,95.1144,95.1899,95.0892,95.1563,28795.0
2021-07-23 15:30:00,113.39,113.63,113.38,113.59,37893.0,95.1563,95.3577,95.1479,95.3242,37893.0
2021-07-23 15:40:00,113.59,113.6,113.27,113.37,42090.0,95.3242,95.3326,95.0556,95.1395,42090.0
2021-07-23 15:50:00,113.39,113.48,113.24,113.28,134321.0,95.1563,95.2319,95.0304,95.064,134321.0
2021-07-26 09:30:00,113.17,114.42,113.03,114.34,62643.0,94.9717,96.0207,94.8542,95.9536,62643.0
2021-07-26 09:40:00,114.28,114.46,113.62,113.94,35508.0,95.9032,96.0543,95.3493,95.6179,35508.0
2021-07-26 09:50:00,113.87,114.69,113.47,114.61,50482.0,95.5591,96.2473,95.2235,96.1801,50482.0
2021-07-26 10:00:00,114.66,114.66,114.37,114.41,34076.0,96.2221,96.2221,95.9787,96.0123,34076.0
2021-07-26 10:10:00,114.37,114.62,114.09,114.59,26865.0,95.9787,96.1885,95.7438,96.1634,26865.0
2021-07-26 10:20:00,114.58,114.59,114.28,114.47,45471.0,96.155,96.1634,95.9032,96.0627,45471.0
2021-07-26 10:30:00,114.5,114.52,114.12,114.4,26057.0,96.0878,96.1046,95.7689,96.0039,26057.0
2021-07-26 10:40:00,114.42,114.8,114.38,114.73,38664.0,96.0207,96.3396,95.9871,96.2808,38664.0
2021-07-26 10:50:00,114.73,114.77,114.56,114.64,22748.0,96.2808,96.3144,96.1382,96.2053,22748.0
2021-07-26 11:00:00,114.58,114.82,114.43,114.77,37699.0,96.155,96.3564,96.0291,96.3144,37699.0
2021-07-26 11:10:00,114.77,115.21,114.72,115.15,40025.0,96.3144,96.6837,96.2725,96.6333,40025.0
2021-07-26 11:20:00,115.15,115.57,115.08,115.57,22742.0,96.6333,96.9858,96.5746,96.9858,22742.0
2021-07-26 11:30:00,115.55,115.57,115.22,115.27,17530.0,96.969,96.9858,96.6921,96.734,17530.0
2021-07-26 11:40:00,115.24,115.39,114.98,114.99,18866.0,96.7088,96.8347,96.4906,96.499,18866.0
2021-07-26 11:50:00,114.99,115.03,114.87,114.99,26693.0,96.499,96.5326,96.3983,96.499,26693.0
2021-07-26 12:00:00,114.97,115.22,114.88,115.22,26712.0,96.4823,96.6921,96.4067,96.6921,26712.0
2021-07-26 12:10:00,115.2,115.35,115.15,115.33,15837.0,96.6753,96.8011,96.6333,96.7844,15837.0
2021-07-26 12:20:00,115.33,115.4,115.22,115.38,21388.0,96.7844,96.8431,96.6921,96.8263,21388.0
2021-07-26 12:30:00,115.38,115.51,115.25,115.25,19032.0,96.8263,96.9354,96.7172,96.7172,19032.0
2021-07-26 12:40:00,115.23,115.23,114.8,114.8,22248.0,96.7004,96.7004,96.3396,96.3396,22248.0
2021-07-26 12:50:00,114.82,114.82,114.42,114.53,18921.0,96.3564,96.3564,96.0207,96.113,18921.0
2021-07-26 13:00:00,114.57,114.71,114.56,114.69,8968.0,96.1466,96.2641,96.1382,96.2473,8968.0
2021-07-26 13:10:00,114.7,115.06,114.65,115.06,12931.0,96.2557,96.5578,96.2137,96.5578,12931.0
2021-07-26 13:20:00,115.08,115.08,114.78,114.8,12062.0,96.5746,96.5746,96.3228,96.3396,12062.0
2021-07-26 13:30:00,114.77,114.88,114.64,114.68,8818.0,96.3144,96.4067,96.2053,96.2389,8818.0
2021-07-26 13:40:00,114.67,114.73,114.45,114.52,24908.0,96.2305,96.2808,96.0459,96.1046,24908.0
2021-07-26 13:50:00,114.49,114.52,114.35,114.43,10356.0,96.0794,96.1046,95.962,96.0291,10356.0
2021-07-26 14:00:00,114.46,114.53,114.29,114.29,8817.0,96.0543,96.113,95.9116,95.9116,8817.0
2021-07-26 14:10:00,114.33,114.39,114.18,114.36,7943.0,95.9452,95.9955,95.8193,95.9703,7943.0
2021-07-26 14:20:00,114.33,114.35,114.19,114.23,13149.0,95.9452,95.962,95.8277,95.8613,13149.0
2021-07-26 14:30:00,114.23,114.45,114.23,114.41,14913.0,95.8613,96.0459,95.8613,96.0123,14913.0
2021-07-26 14:40:00,114.4,114.5,114.4,114.47,9365.0,96.0039,96.0878,96.0039,96.0627,9365.0
2021-07-26 14:50:00,114.45,114.51,114.29,114.47,16473.0,96.0459,96.0962,95.9116,96.0627,16473.0
2021-07-26 15:00:00,114.46,114.5,114.27,114.44,17919.0,96.0543,96.0878,95.8948,96.0375,17919.0
2021-07-26 15:10:00,114.43,114.48,114.35,114.46,20386.0,96.0291,96.0711,95.962,96.0543,20386.0
2021-07-26 15:20:00,114.46,114.57,114.38,114.43,36932.0,96.0543,96.1466,95.9871,96.0291,36932.0
2021-07-26 15:30:00,114.44,114.54,114.44,114.51,36905.0,96.0375,96.1214,96.0375,96.0962,36905.0
2021-07-26 15:40:00,114.51,114.58,114.37,114.58,52389.0,96.0962,96.155,95.9787,96.155,52389.0
2021-07-26 15:50:00,114.52,114.9,114.5,114.83,187445.0,96.1046,96.4235,96.0878,96.3648,187445.0
2021-07-27 09:30:00,114.53,114.8,113.59,114.19,58816.0,96.113,96.3396,95.3242,95.8277,58816.0
2021-07-27 09:40:00,114.22,114.49,114.1,114.39,26916.0,95.8529,96.0794,95.7522,95.9955,26916.0
2021-07-27 09:50:00,114.48,114.7,114.1,114.22,26003.0,96.0711,96.2557,95.7522,95.8529,26003.0
2021-07-27 10:00:00,114.27,114.53,114.26,114.38,20792.0,95.8948,96.113,95.8864,95.9871,20792.0
2021-07-27 10:10:00,114.34,114.34,113.65,114.04,26422.0,95.9536,95.9536,95.3745,95.7018,26422.0
2021-07-27 10:20:00,114.1,114.52,113.97,114.44,24367.0,95.7522,96.1046,95.6431,96.0375,24367.0
2021-07-27 10:30:00,114.41,114.73,114.28,114.51,34225.0,96.0123,96.2808,95.9032,96.0962,34225.0
2021-07-27 10:40:00,114.54,114.65,114.31,114.63,16300.0,96.1214,96.2137,95.9284,96.1969,16300.0
2021-07-27 10:50:00,114.65,114.65,114.2,114.2,25731.0,96.2137,96.2137,95.8361,95.8361,25731.0
2021-07-27 11:00:00,114.24,114.42,113.73,113.74,24109.0,95.8696,96.0207,95.4417,95.45,24109.0
2021-07-27 11:10:00,113.73,113.99,113.62,113.8,26419.0,95.4417,95.6598,95.3493,95.5004,26419.0
2021-07-27 11:20:00,113.73,113.9,113.62,113.65,13154.0,95.4417,95.5843,95.3493,95.3745,13154.0
2021-07-27 11:30:00,113.62,113.67,113.3,113.35,25762.0,95.3493,95.3913,95.0808,95.1228,25762.0
2021-07-27 11:40:00,113.4,113.71,113.31,113.71,17174.0,95.1647,95.4249,95.0892,95.4249,17174.0
2021-07-27 11:50:00,113.69,113.81,113.66,113.74,25087.0,95.4081,95.5088,95.3829,95.45,25087.0
2021-07-27 12:00:00,113.73,113.73,113.34,113.48,18639.0,95.4417,95.4417,95.1144,95.2319,18639.0
2021-07-27 12:10:00,113.46,113.46,113.16,113.37,16582.0,95.2151,95.2151,94.9633,95.1395,16582.0
2021-07-27 12:20:00,113.38,113.44,113.19,113.43,23099.0,95.1479,95.1983,94.9885,95.1899,23099.0
2021-07-27 12:30:00,113.39,113.6,113.33,113.6,14434.0,95.1563,95.3326,95.106,95.3326,14434.0
2021-07-27 12:40:00,113.64,113.88,113.63,113.67,18364.0,95.3661,95.5675,95.3577,95.3913,18364.0
2021-07-27 12:50:00,113.71,113.79,113.62,113.68,10674.0,95.4249,95.492,95.3493,95.3997,10674.0
2021-07-27 13:00:00,113.66,113.89,113.6,113.68,13948.0,95.3829,95.5759,95.3326,95.3997,13948.0
2021-07-27 13:10:00,113.66,113.78,113.53,113.63,18047.0,95.3829,95.4836,95.2738,95.3577,18047.0
2021-07-27 13:20:00,113.68,113.77,113.61,113.71,10377.0,95.3997,95.4752,95.341,95.4249,10377.0
2021-07-27 13:30:00,113.67,113.91,113.58,113.91,11166.0,95.3913,95.5927,95.3158,95.5927,11166.0
2021-07-27 13:40:00,113.94,114.09,113.87,114.05,17226.0,95.6179,95.7438,95.5591,95.7102,17226.0
2021-07-27 13:50:00,114.02,114.03,113.85,113.85,10069.0,95.685,95.6934,95.5424,95.5424,10069.0
2021-07-27 14:00:00,113.84,113.95,113.8,113.95,11707.0,95.534,95.6263,95.5004,95.6263,11707.0
2021-07-27 14:10:00,113.95,114.21,113.95,114.17,11873.0,95.6263,95.8445,95.6263,95.8109,11873.0
2021-07-27 14:20:00,114.16,114.27,114.12,114.25,10347.0,95.8025,95.8948,95.7689,95.878,10347.0
2021-07-27 14:30:00,114.23,114.45,114.19,114.4,9472.0,95.8613,96.0459,95.8277,96.0039,9472.0
2021-07-27 14:40:00,114.38,114.38,114.24,114.26,12498.0,95.9871,95.9871,95.8696,95.8864,12498.0
2021-07-27 14:50:00,114.23,114.27,114.06,114.19,14367.0,95.8613,95.8948,95.7186,95.8277,14367.0
2021-07-27 15:00:00,114.2,114.32,114.08,114.11,15220.0,95.8361,95.9368,95.7354,95.7605,15220.0
2021-07-27 15:10:00,114.11,114.22,114.02,114.19,13011.0,95.7605,95.8529,95.685,95.8277,13011.0
2021-07-27 15:20:00,114.17,114.32,114.17,114.31,14635.0,95.8109,95.9368,95.8109,95.9284,14635.0
2021-07-27 15:30:00,114.31,114.33,113.88,113.93,39266.0,95.9284,95.9452,95.5675,95.6095,39266.0
2021-07-27 15:40:00,113.93,114.08,113.82,114.02,63586.0,95.6095,95.7354,95.5172,95.685,63586.0
2021-07-27 15:50:00,114.02,114.39,114.02,114.35,92446.0,95.685,95.9955,95.685,95.962,92446.0
2021-07-28 09:30:00,114.36,114.58,113.43,113.71,53855.0,95.9703,96.155,95.1899,95.4249,53855.0
2021-07-28 09:40:00,113.7,113.95,113.31,113.48,20402.0,95.4165,95.6263,95.0892,95.2319,20402.0
2021-07-28 09:50:00,113.5,113.55,113.21,113.46,31614.0,95.2486,95.2906,95.0053,95.2151,31614.0
2021-07-28 10:00:00,113.46,113.46,112.55,112.66,49311.0,95.2151,95.2151,94.4514,94.5437,49311.0
2021-07-28 10:10:00,112.73,112.8,112.54,112.56,31307.0,94.6025,94.6612,94.443,94.4598,31307.0
2021-07-28 10:20:00,112.58,113.0,112.25,112.6,53648.0,94.4766,94.829,94.1996,94.4934,53648.0
2021-07-28 10:30:00,112.52,112.88,112.38,112.63,13754.0,94.4262,94.7283,94.3087,94.5185,13754.0
2021-07-28 10:40:00,112.65,112.75,112.52,112.72,12674.0,94.5353,94.6192,94.4262,94.5941,12674.0
2021-07-28 10:50:00,112.69,113.05,112.68,113.05,20804.0,94.5689,94.871,94.5605,94.871,20804.0
2021-07-28 11:00:00,113.02,113.29,113.02,113.25,19079.0,94.8458,95.0724,94.8458,95.0388,19079.0
2021-07-28 11:10:00,113.19,113.27,113.05,113.06,8180.0,94.9885,95.0556,94.871,94.8794,8180.0
2021-07-28 11:20:00,113.06,113.18,112.96,113.01,11210.0,94.8794,94.9801,94.7955,94.8374,11210.0
2021-07-28 11:30:00,113.05,113.16,112.98,113.12,12880.0,94.871,94.9633,94.8123,94.9297,12880.0
2021-07-28 11:40:00,113.1,113.21,113.08,113.11,9440.0,94.913,95.0053,94.8962,94.9214,9440.0
2021-07-28 11:50:00,113.13,113.28,113.1,113.1,7741.0,94.9381,95.064,94.913,94.913,7741.0
2021-07-28 12:00:00,113.09,113.16,112.97,113.0,18655.0,94.9046,94.9633,94.8039,94.829,18655.0
2021-07-28 12:10:00,113.0,113.15,112.9,112.91,18565.0,94.829,94.9549,94.7451,94.7535,18565.0
2021-07-28 12:20:00,112.93,112.93,112.59,112.59,14317.0,94.7703,94.7703,94.485,94.485,14317.0
2021-07-28 12:30:00,112.58,112.81,112.56,112.71,17100.0,94.4766,94.6696,94.4598,94.5857,17100.0
2021-07-28 12:40:00,112.74,112.79,112.52,112.58,8376.0,94.6109,94.6528,94.4262,94.4766,8376.0
2021-07-28 12:50:00,112.6,112.66,112.35,112.54,10007.0,94.4934,94.5437,94.2836,94.443,10007.0
2021-07-28 13:00:00,112.53,112.56,112.42,112.53,8977.0,94.4346,94.4598,94.3423,94.4346,8977.0
2021-07-28 13:10:00,112.64,112.64,112.3,112.34,9721.0,94.5269,94.5269,94.2416,94.2752,9721.0
2021-07-28 13:20:00,112.36,112.47,112.29,112.34,10396.0,94.292,94.3843,94.2332,94.2752,10396.0
2021-07-28 13:30:00,112.38,112.5,112.21,112.22,8628.0,94.3087,94.4094,94.1661,94.1745,8628.0
2021-07-28 13:40:00,112.21,112.32,112.07,112.32,16169.0,94.1661,94.2584,94.0486,94.2584,16169.0
2021-07-28 13:50:00,112.31,112.39,112.25,112.38,9166.0,94.25,94.3171,94.1996,94.3087,9166.0
2021-07-28 14:00:00,112.28,112.73,112.12,112.57,22540.0,94.2248,94.6025,94.0905,94.4682,22540.0
2021-07-28 14:10:00,112.64,112.85,112.62,112.81,7995.0,94.5269,94.7032,94.5101,94.6696,7995.0
2021-07-28 14:20:00,112.86,113.06,112.83,112.88,15201.0,94.7116,94.8794,94.6864,94.7283,15201.0
2021-07-28 14:30:00,112.86,112.96,112.72,112.91,9026.0,94.7116,94.7955,94.5941,94.7535,9026.0
2021-07-28 14:40:00,112.91,113.24,112.9,113.24,10350.0,94.7535,95.0304,94.7451,95.0304,10350.0
2021-07-28 14:50:00,113.19,113.32,113.14,113.24,18588.0,94.9885,95.0976,94.9465,95.0304,18588.0
2021-07-28 15:00:00,113.24,113.4,113.24,113.26,21016.0,95.0304,95.1647,95.0304,95.0472,21016.0
2021-07-28 15:10:00,113.27,113.36,113.22,113.24,20868.0,95.0556,95.1312,95.0137,95.0304,20868.0
2021-07-28 15:20:00,113.26,113.36,113.06,113.34,14173.0,95.0472,95.1312,94.8794,95.1144,14173.0
2021-07-28 15:30:00,113.37,113.54,113.27,113.3,39827.0,95.1395,95.2822,95.0556,95.0808,39827.0
2021-07-28 15:40:00,113.3,113.43,113.23,113.31,38904.0,95.0808,95.1899,95.0221,95.0892,38904.0
2021-07-28 15:50:00,113.36,113.41,113.04,113.06,129943.0,95.1312,95.1731,94.8626,94.8794,129943.0
2021-07-29 09:30:00,113.97,114.79,113.55,113.59,46040.0,95.6431,96.3312,95.2906,95.3242,46040.0
2021-07-29 09:40:00,113.59,113.79,113.4,113.7,18312.0,95.3242,95.492,95.1647,95.4165,18312.0
2021-07-29 09:50:00,113.68,113.84,113.29,113.61,24126.0,95.3997,95.534,95.0724,95.341,24126.0
2021-07-29 10:00:00,113.57,113.76,113.28,113.69,24706.0,95.3074,95.4668,95.064,95.4081,24706.0
2021-07-29 10:10:00,113.64,113.66,113.17,113.47,25625.0,95.3661,95.3829,94.9717,95.2235,25625.0
2021-07-29 10:20:00,113.44,113.78,113.33,113.35,49971.0,95.1983,95.4836,95.106,95.1228,49971.0
2021-07-29 10:30:00,113.35,113.7,113.21,113.63,24627.0,95.1228,95.4165,95.0053,95.3577,24627.0
2021-07-29 10:40:00,113.66,113.7,113.41,113.58,23703.0,95.3829,95.4165,95.1731,95.3158,23703.0
2021-07-29 10:50:00,113.58,113.97,113.56,113.84,24534.0,95.3158,95.6431,95.299,95.534,24534.0
2021-07-29 11:00:00,113.86,113.95,113.65,113.81,24603.0,95.5507,95.6263,95.3745,95.5088,24603.0
2021-07-29 11:10:00,113.82,113.85,113.43,113.46,21303.0,95.5172,95.5424,95.1899,95.2151,21303.0
2021-07-29 11:20:00,113.45,113.53,113.26,113.41,24995.0,95.2067,95.2738,95.0472,95.1731,24995.0
2021-07-29 11:30:00,113.43,114.18,113.43,114.15,20311.0,95.1899,95.8193,95.1899,95.7941,20311.0
2021-07-29 11:40:00,114.16,114.16,113.9,113.98,13890.0,95.8025,95.8025,95.5843,95.6515,13890.0
2021-07-29 11:50:00,114.01,114.27,114.0,114.21,13880.0,95.6766,95.8948,95.6682,95.8445,13880.0
2021-07-29 12:00:00,114.2,114.41,114.14,114.3,15619.0,95.8361,96.0123,95.7857,95.92,15619.0
2021-07-29 12:10:00,114.28,114.34,114.18,114.31,15803.0,95.9032,95.9536,95.8193,95.9284,15803.0
2021-07-29 12:20:00,114.35,114.37,114.11,114.23,10555.0,95.962,95.9787,95.7605,95.8613,10555.0
2021-07-29 12:30:00,114.22,114.41,114.2,114.4,9724.0,95.8529,96.0123,95.8361,96.0039,9724.0
2021-07-29 12:40:00,114.39,114.39,114.15,114.31,10721.0,95.9955,95.9955,95.7941,95.9284,10721.0
2021-07-29 12:50:00,114.31,114.44,114.26,114.3,10496.0,95.9284,96.0375,95.8864,95.92,10496.0
2021-07-29 13:00:00,114.3,114.3,113.96,114.03,17928.0,95.92,95.92,95.6347,95.6934,17928.0
2021-07-29 13:10:00,114.01,114.28,114.0,114.18,14899.0,95.6766,95.9032,95.6682,95.8193,14899.0
2021-07-29 13:20:00,114.18,114.31,114.06,114.19,30126.0,95.8193,95.9284,95.7186,95.8277,30126.0
2021-07-29 13:30:00,114.19,114.29,114.15,114.23,12684.0,95.8277,95.9116,95.7941,95.8613,12684.0
2021-07-29 13:40:00,114.24,114.37,114.21,114.35,12195.0,95.8696,95.9787,95.8445,95.962,12195.0
2021-07-29 13:50:00,114.32,114.38,114.23,114.37,12419.0,95.9368,95.9871,95.8613,95.9787,12419.0
2021-07-29 14:00:00,114.38,114.47,114.25,114.25,33579.0,95.9871,96.0627,95.878,95.878,33579.0
2021-07-29 14:10:00,114.27,114.34,114.11,114.33,13798.0,95.8948,95.9536,95.7605,95.9452,13798.0
2021-07-29 14:20:00,114.31,114.33,114.11,114.21,11615.0,95.9284,95.9452,95.7605,95.8445,11615.0
2021-07-29 14:30:00,114.15,114.16,113.85,113.85,13834.0,95.7941,95.8025,95.5424,95.5424,13834.0
2021-07-29 14:40:00,113.84,114.02,113.82,114.01,12320.0,95.534,95.685,95.5172,95.6766,12320.0
2021-07-29 14:50:00,114.03,114.05,113.73,113.82,18675.0,95.6934,95.7102,95.4417,95.5172,18675.0
2021-07-29 15:00:00,113.81,113.9,113.71,113.84,12818.0,95.5088,95.5843,95.4249,95.534,12818.0
2021-07-29 15:10:00,113.82,113.97,113.82,113.9,14233.0,95.5172,95.6431,95.5172,95.5843,14233.0
2021-07-29 15:20:00,113.88,114.09,113.87,114.02,17630.0,95.5675,95.7438,95.5591,95.685,17630.0
2021-07-29 15:30:00,114.03,114.09,113.87,114.06,23842.0,95.6934,95.7438,95.5591,95.7186,23842.0
2021-07-29 15:40:00,114.05,114.2,113.97,114.2,30151.0,95.7102,95.8361,95.6431,95.8361,30151.0
2021-07-29 15:50:00,114.15,114.32,114.14,114.26,76311.0,95.7941,95.9368,95.7857,95.8864,76311.0
2021-07-30 09:30:00,113.37,114.28,113.15,114.22,104794.0,95.1395,95.9032,94.9549,95.8529,104794.0
2021-07-30 09:40:00,114.23,114.91,114.12,114.85,24425.0,95.8613,96.4319,95.7689,96.3816,24425.0
2021-07-30 09:50:00,114.88,114.88,114.4,114.56,16608.0,96.4067,96.4067,96.0039,96.1382,16608.0
2021-07-30 10:00:00,114.64,114.66,114.45,114.55,22413.0,96.2053,96.2221,96.0459,96.1298,22413.0
2021-07-30 10:10:00,114.52,114.68,113.86,113.95,40407.0,96.1046,96.2389,95.5507,95.6263,40407.0
2021-07-30 10:20:00,113.95,114.04,113.18,113.48,41395.0,95.6263,95.7018,94.9801,95.2319,41395.0
2021-07-30 10:30:00,113.42,113.67,113.42,113.55,14158.0,95.1815,95.3913,95.1815,95.2906,14158.0
2021-07-30 10:40:00,113.56,113.66,113.24,113.28,17034.0,95.299,95.3829,95.0304,95.064,17034.0
2021-07-30 10:50:00,113.28,113.6,113.16,113.48,48043.0,95.064,95.3326,94.9633,95.2319,48043.0
2021-07-30 11:00:00,113.48,113.61,113.22,113.61,15278.0,95.2319,95.341,95.0137,95.341,15278.0
2021-07-30 11:10:00,113.6,113.67,113.56,113.57,21609.0,95.3326,95.3913,95.299,95.3074,21609.0
2021-07-30 11:20:00,113.55,113.73,113.54,113.65,20889.0,95.2906,95.4417,95.2822,95.3745,20889.0
2021-07-30 11:30:00,113.68,113.77,113.42,113.45,15268.0,95.3997,95.4752,95.1815,95.2067,15268.0
2021-07-30 11:40:00,113.45,113.49,113.27,113.27,12210.0,95.2067,95.2402,95.0556,95.0556,12210.0
2021-07-30 11:50:00,113.25,113.35,113.05,113.33,18294.0,95.0388,95.1228,94.871,95.106,18294.0
2021-07-30 12:00:00,113.31,113.41,113.2,113.38,14267.0,95.0892,95.1731,94.9969,95.1479,14267.0
2021-07-30 12:10:00,113.42,113.47,113.26,113.47,13042.0,95.1815,95.2235,95.0472,95.2235,13042.0
2021-07-30 12:20:00,113.5,113.5,113.27,113.27,9149.0,95.2486,95.2486,95.0556,95.0556,9149.0
2021-07-30 12:30:00,113.3,113.4,113.24,113.27,10342.0,95.0808,95.1647,95.0304,95.0556,10342.0
2021-07-30 12:40:00,113.27,113.52,113.24,113.48,35235.0,95.0556,95.2654,95.0304,95.2319,35235.0
2021-07-30 12:50:00,113.44,113.47,113.25,113.29,5440.0,95.1983,95.2235,95.0388,95.0724,5440.0
2021-07-30 13:00:00,113.26,113.27,113.03,113.03,8897.0,95.0472,95.0556,94.8542,94.8542,8897.0
2021-07-30 13:10:00,113.03,113.11,112.83,112.84,27978.0,94.8542,94.9214,94.6864,94.6948,27978.0
2021-07-30 13:20:00,112.87,112.9,112.68,112.7,10324.0,94.7199,94.7451,94.5605,94.5773,10324.0
2021-07-30 13:30:00,112.72,112.84,112.59,112.84,20335.0,94.5941,94.6948,94.485,94.6948,20335.0
2021-07-30 13:40:00,112.85,112.94,112.8,112.92,10947.0,94.7032,94.7787,94.6612,94.7619,10947.0
2021-07-30 13:50:00,112.92,113.04,112.84,112.84,8334.0,94.7619,94.8626,94.6948,94.6948,8334.0
2021-07-30 14:00:00,112.88,112.9,112.7,112.81,8094.0,94.7283,94.7451,94.5773,94.6696,8094.0
2021-07-30 14:10:00,112.81,112.9,112.71,112.9,9772.0,94.6696,94.7451,94.5857,94.7451,9772.0
2021-07-30 14:20:00,112.9,112.97,112.78,112.79,8378.0,94.7451,94.8039,94.6444,94.6528,8378.0
2021-07-30 14:30:00,112.73,112.81,112.61,112.62,16435.0,94.6025,94.6696,94.5018,94.5101,16435.0
2021-07-30 14:40:00,112.6,112.72,112.57,112.68,10348.0,94.4934,94.5941,94.4682,94.5605,10348.0
2021-07-30 14:50:00,112.7,112.8,112.61,112.73,11581.0,94.5773,94.6612,94.5018,94.6025,11581.0
2021-07-30 15:00:00,112.73,112.88,112.73,112.88,11836.0,94.6025,94.7283,94.6025,94.7283,11836.0
2021-07-30 15:10:00,112.89,112.91,112.72,112.72,11462.0,94.7367,94.7535,94.5941,94.5941,11462.0
2021-07-30 15:20:00,112.73,112.74,112.5,112.71,19152.0,94.6025,94.6109,94.4094,94.5857,19152.0
2021-07-30 15:30:00,112.71,112.83,112.51,112.52,32852.0,94.5857,94.6864,94.4178,94.4262,32852.0
2021-07-30 15:40:00,112.53,112.54,112.18,112.35,84531.0,94.4346,94.443,94.1409,94.2836,84531.0
2021-07-30 15:50:00,112.37,112.44,112.23,112.36,174306.0,94.3003,94.3591,94.1829,94.292,174306.0
2021-08-02 09:30:00,113.09,113.5,112.56,112.99,54938.0,94.9046,95.2486,94.4598,94.8206,54938.0
2021-08-02 09:40:00,112.95,113.48,112.94,113.06,18366.0,94.7871,95.2319,94.7787,94.8794,18366.0
2021-08-02 09:50:00,113.06,113.13,112.7,113.03,29607.0,94.8794,94.9381,94.5773,94.8542,29607.0
2021-08-02 10:00:00,112.96,112.98,112.77,112.87,25972.0,94.7955,94.8123,94.636,94.7199,25972.0
2021-08-02 10:10:00,112.89,113.05,112.66,112.69,18348.0,94.7367,94.871,94.5437,94.5689,18348.0
2021-08-02 10:20:00,112.64,113.1,112.62,112.84,28251.0,94.5269,94.913,94.5101,94.6948,28251.0
2021-08-02 10:30:00,112.87,112.97,112.65,112.74,26141.0,94.7199,94.8039,94.5353,94.6109,26141.0
2021-08-02 10:40:00,112.74,112.77,112.52,112.68,17868.0,94.6109,94.636,94.4262,94.5605,17868.0
2021-08-02 10:50:00,112.72,112.74,112.42,112.45,28720.0,94.5941,94.6109,94.3423,94.3675,28720.0
2021-08-02 11:00:00,112.47,112.75,112.35,112.75,19228.0,94.3843,94.6192,94.2836,94.6192,19228.0
2021-08-02 11:10:00,112.72,112.73,112.49,112.57,22762.0,94.5941,94.6025,94.4011,94.4682,22762.0
2021-08-02 11:20:00,112.63,113.05,112.63,112.92,47071.0,94.5185,94.871,94.5185,94.7619,47071.0
2021-08-02 11:30:00,112.99,113.2,112.79,112.91,30352.0,94.8206,94.9969,94.6528,94.7535,30352.0
2021-08-02 11:40:00,112.93,113.02,112.8,112.97,13867.0,94.7703,94.8458,94.6612,94.8039,13867.0
2021-08-02 11:50:00,112.92,112.96,112.65,112.7,27379.0,94.7619,94.7955,94.5353,94.5773,27379.0
2021-08-02 12:00:00,112.7,112.81,112.47,112.64,13806.0,94.5773,94.6696,94.3843,94.5269,13806.0
2021-08-02 12:10:00,112.64,112.89,112.64,112.83,19964.0,94.5269,94.7367,94.5269,94.6864,19964.0
2021-08-02 12:20:00,112.82,112.95,112.74,112.85,20178.0,94.678,94.7871,94.6109,94.7032,20178.0
2021-08-02 12:30:00,112.85,113.11,112.83,112.95,14039.0,94.7032,94.9214,94.6864,94.7871,14039.0
2021-08-02 12:40:00,112.94,113.03,112.9,112.95,6052.0,94.7787,94.8542,94.7451,94.7871,6052.0
2021-08-02 12:50:00,112.94,113.07,112.89,112.95,6871.0,94.7787,94.8878,94.7367,94.7871,6871.0
2021-08-02 13:00:00,112.97,113.16,112.93,113.11,12232.0,94.8039,94.9633,94.7703,94.9214,12232.0
2021-08-02 13:10:00,113.11,113.37,113.08,113.23,48901.0,94.9214,95.1395,94.8962,95.0221,48901.0
2021-08-02 13:20:00,113.21,113.26,113.11,113.11,10914.0,95.0053,95.0472,94.9214,94.9214,10914.0
2021-08-02 13:30:00,113.14,113.16,113.03,113.08,9407.0,94.9465,94.9633,94.8542,94.8962,9407.0
2021-08-02 13:40:00,113.07,113.1,112.94,112.99,11899.0,94.8878,94.913,94.7787,94.8206,11899.0
2021-08-02 13:50:00,112.97,113.0,112.87,112.96,8867.0,94.8039,94.829,94.7199,94.7955,8867.0
2021-08-02 14:00:00,112.96,113.11,112.95,113.09,25206.0,94.7955,94.9214,94.7871,94.9046,25206.0
2021-08-02 14:10:00,113.09,113.21,113.07,113.13,8321.0,94.9046,95.0053,94.8878,94.9381,8321.0
2021-08-02 14:20:00,113.15,113.15,112.95,112.97,14335.0,94.9549,94.9549,94.7871,94.8039,14335.0
2021-08-02 14:30:00,112.97,113.07,112.9,112.93,13945.0,94.8039,94.8878,94.7451,94.7703,13945.0
2021-08-02 14:40:00,112.93,112.97,112.88,112.96,9869.0,94.7703,94.8039,94.7283,94.7955,9869.0
2021-08-02 14:50:00,112.98,113.03,112.92,112.96,9432.0,94.8123,94.8542,94.7619,94.7955,9432.0
2021-08-02 15:00:00,112.96,113.0,112.85,112.86,10498.0,94.7955,94.829,94.7032,94.7116,10498.0
2021-08-02 15:10:00,112.87,112.97,112.78,112.95,11313.0,94.7199,94.8039,94.6444,94.7871,11313.0
2021-08-02 15:20:00,112.95,113.01,112.88,112.9,19711.0,94.7871,94.8374,94.7283,94.7451,19711.0
2021-08-02 15:30:00,112.91,113.1,112.88,112.94,27804.0,94.7535,94.913,94.7283,94.7787,27804.0
2021-08-02 15:40:00,112.94,112.96,112.69,112.76,25921.0,94.7787,94.7955,94.5689,94.6276,25921.0
2021-08-02 15:50:00,112.84,112.84,112.37,112.49,72507.0,94.6948,94.6948,94.3003,94.4011,72507.0
2021-08-03 09:30:00,113.0,113.5,112.63,113.37,35027.0,94.829,95.2486,94.5185,95.1395,35027.0
2021-08-03 09:40:00,113.32,113.32,112.92,113.08,13122.0,95.0976,95.0976,94.7619,94.8962,13122.0
2021-08-03 09:50:00,113.01,113.74,113.0,113.73,24338.0,94.8374,95.45,94.829,95.4417,24338.0
2021-08-03 10:00:00,113.63,114.01,113.52,113.81,31245.0,95.3577,95.6766,95.2654,95.5088,31245.0
2021-08-03 10:10:00,113.85,114.08,113.74,114.0,25682.0,95.5424,95.7354,95.45,95.6682,25682.0
2021-08-03 10:20:00,113.97,114.45,113.89,114.37,16072.0,95.6431,96.0459,95.5759,95.9787,16072.0
2021-08-03 10:30:00,114.36,114.8,114.36,114.57,32069.0,95.9703,96.3396,95.9703,96.1466,32069.0
2021-08-03 10:40:00,114.56,115.0,114.56,114.99,43874.0,96.1382,96.5074,96.1382,96.499,43874.0
2021-08-03 10:50:00,114.98,115.07,114.39,114.4,29439.0,96.4906,96.5662,95.9955,96.0039,29439.0
2021-08-03 11:00:00,114.45,114.6,114.28,114.52,15026.0,96.0459,96.1718,95.9032,96.1046,15026.0
2021-08-03 11:10:00,114.47,114.7,114.46,114.55,12661.0,96.0627,96.2557,96.0543,96.1298,12661.0
2021-08-03 11:20:00,114.53,114.74,114.51,114.6,16167.0,96.113,96.2892,96.0962,96.1718,16167.0
2021-08-03 11:30:00,114.61,114.86,114.58,114.85,23440.0,96.1801,96.3899,96.155,96.3816,23440.0
2021-08-03 11:40:00,114.82,115.17,114.82,115.01,36317.0,96.3564,96.6501,96.3564,96.5158,36317.0
2021-08-03 11:50:00,115.01,115.01,114.79,114.79,20146.0,96.5158,96.5158,96.3312,96.3312,20146.0
2021-08-03 12:00:00,114.8,115.03,114.73,114.9,16294.0,96.3396,96.5326,96.2808,96.4235,16294.0
2021-08-03 12:10:00,114.87,114.99,114.71,114.73,38856.0,96.3983,96.499,96.2641,96.2808,38856.0
2021-08-03 12:20:00,114.75,114.78,114.69,114.77,7419.0,96.2976,96.3228,96.2473,96.3144,7419.0
2021-08-03 12:30:00,114.76,114.76,114.46,114.53,8692.0,96.306,96.306,96.0543,96.113,8692.0
2021-08-03 12:40:00,114.5,114.64,114.49,114.55,7210.0,96.0878,96.2053,96.0794,96.1298,7210.0
2021-08-03 12:50:00,114.52,114.58,114.44,114.5,11730.0,96.1046,96.155,96.0375,96.0878,11730.0
2021-08-03 13:00:00,114.53,114.56,114.43,114.45,13353.0,96.113,96.1382,96.0291,96.0459,13353.0
2021-08-03 13:10:00,114.43,114.51,114.35,114.47,14355.0,96.0291,96.0962,95.962,96.0627,14355.0
2021-08-03 13:20:00,114.47,114.57,114.45,114.52,11591.0,96.0627,96.1466,96.0459,96.1046,11591.0
2021-08-03 13:30:00,114.52,114.57,114.43,114.43,8011.0,96.1046,96.1466,96.0291,96.0291,8011.0
2021-08-03 13:40:00,114.44,114.63,114.42,114.58,13693.0,96.0375,96.1969,96.0207,96.155,13693.0
2021-08-03 13:50:00,114.64,114.76,114.57,114.66,6646.0,96.2053,96.306,96.1466,96.2221,6646.0
2021-08-03 14:00:00,114.67,114.67,114.48,114.56,8719.0,96.2305,96.2305,96.0711,96.1382,8719.0
2021-08-03 14:10:00,114.57,114.71,114.56,114.65,7192.0,96.1466,96.2641,96.1382,96.2137,7192.0
2021-08-03 14:20:00,114.64,114.73,114.58,114.7,8496.0,96.2053,96.2808,96.155,96.2557,8496.0
2021-08-03 14:30:00,114.69,114.71,114.51,114.59,9257.0,96.2473,96.2641,96.0962,96.1634,9257.0
2021-08-03 14:40:00,114.61,114.61,114.26,114.3,22437.0,96.1801,96.1801,95.8864,95.92,22437.0
2021-08-03 14:50:00,114.31,114.58,114.3,114.58,7699.0,95.9284,96.155,95.92,96.155,7699.0
2021-08-03 15:00:00,114.59,114.59,114.48,114.58,13261.0,96.1634,96.1634,96.0711,96.155,13261.0
2021-08-03 15:10:00,114.59,114.6,114.45,114.59,14049.0,96.1634,96.1718,96.0459,96.1634,14049.0
2021-08-03 15:20:00,114.58,114.79,114.56,114.65,14748.0,96.155,96.3312,96.1382,96.2137,14748.0
2021-08-03 15:30:00,114.65,114.65,114.4,114.52,33470.0,96.2137,96.2137,96.0039,96.1046,33470.0
2021-08-03 15:40:00,114.51,114.67,114.36,114.36,36636.0,96.0962,96.2305,95.9703,95.9703,36636.0
2021-08-03 15:50:00,114.41,114.67,114.36,114.64,73713.0,96.0123,96.2305,95.9703,96.2053,73713.0
2021-08-04 09:30:00,113.99,114.78,113.79,114.47,28559.0,95.6598,96.3228,95.492,96.0627,28559.0
2021-08-04 09:40:00,114.36,114.5,114.1,114.49,10616.0,95.9703,96.0878,95.7522,96.0794,10616.0
2021-08-04 09:50:00,114.44,114.57,113.82,113.99,9006.0,96.0375,96.1466,95.5172,95.6598,9006.0
2021-08-04 10:00:00,113.96,114.55,113.96,114.21,6648.0,95.6347,96.1298,95.6347,95.8445,6648.0
2021-08-04 10:10:00,114.25,114.38,114.21,114.3,7627.0,95.878,95.9871,95.8445,95.92,7627.0
2021-08-04 10:20:00,114.33,114.55,114.33,114.42,9305.0,95.9452,96.1298,95.9452,96.0207,9305.0
2021-08-04 10:30:00,114.45,114.46,114.1,114.33,11866.0,96.0459,96.0543,95.7522,95.9452,11866.0
2021-08-04 10:40:00,114.34,114.45,114.23,114.31,13938.0,95.9536,96.0459,95.8613,95.9284,13938.0
2021-08-04 10:50:00,114.31,114.41,114.13,114.25,19305.0,95.9284,96.0123,95.7773,95.878,19305.0
2021-08-04 11:00:00,114.22,114.4,113.99,114.39,13985.0,95.8529,96.0039,95.6598,95.9955,13985.0
2021-08-04 11:10:00,114.37,114.6,114.37,114.49,12585.0,95.9787,96.1718,95.9787,96.0794,12585.0
2021-08-04 11:20:00,114.44,114.46,114.27,114.29,11755.0,96.0375,96.0543,95.8948,95.9116,11755.0
2021-08-04 11:30:00,114.26,114.34,113.92,113.95,10181.0,95.8864,95.9536,95.6011,95.6263,10181.0
2021-08-04 11:40:00,113.93,114.16,113.61,114.08,34818.0,95.6095,95.8025,95.341,95.7354,34818.0
2021-08-04 11:50:00,114.0,114.06,113.59,113.6,13425.0,95.6682,95.7186,95.3242,95.3326,13425.0
2021-08-04 12:00:00,113.59,113.79,113.52,113.75,8798.0,95.3242,95.492,95.2654,95.4584,8798.0
2021-08-04 12:10:00,113.72,113.72,113.48,113.57,15494.0,95.4333,95.4333,95.2319,95.3074,15494.0
2021-08-04 12:20:00,113.61,113.64,113.3,113.41,10371.0,95.341,95.3661,95.0808,95.1731,10371.0
2021-08-04 12:30:00,113.39,113.54,113.35,113.54,6733.0,95.1563,95.2822,95.1228,95.2822,6733.0
2021-08-04 12:40:00,113.51,113.56,113.36,113.56,4689.0,95.257,95.299,95.1312,95.299,4689.0
2021-08-04 12:50:00,113.59,113.61,113.48,113.48,7663.0,95.3242,95.341,95.2319,95.2319,7663.0
2021-08-04 13:00:00,113.54,113.66,113.46,113.53,13024.0,95.2822,95.3829,95.2151,95.2738,13024.0
2021-08-04 13:10:00,113.55,113.56,113.47,113.48,6685.0,95.2906,95.299,95.2235,95.2319,6685.0
2021-08-04 13:20:00,113.51,113.64,113.51,113.63,7300.0,95.257,95.3661,95.257,95.3577,7300.0
2021-08-04 13:30:00,113.65,113.82,113.65,113.73,9546.0,95.3745,95.5172,95.3745,95.4417,9546.0
2021-08-04 13:40:00,113.74,113.74,113.56,113.68,6461.0,95.45,95.45,95.299,95.3997,6461.0
2021-08-04 13:50:00,113.69,113.76,113.56,113.69,6899.0,95.4081,95.4668,95.299,95.4081,6899.0
2021-08-04 14:00:00,113.74,113.78,113.44,113.54,11372.0,95.45,95.4836,95.1983,95.2822,11372.0
2021-08-04 14:10:00,113.56,113.64,113.52,113.54,6808.0,95.299,95.3661,95.2654,95.2822,6808.0
2021-08-04 14:20:00,113.55,113.6,113.51,113.54,9464.0,95.2906,95.3326,95.257,95.2822,9464.0
2021-08-04 14:30:00,113.58,113.58,113.4,113.4,11068.0,95.3158,95.3158,95.1647,95.1647,11068.0
2021-08-04 14:40:00,113.41,113.44,113.12,113.18,21478.0,95.1731,95.1983,94.9297,94.9801,21478.0
2021-08-04 14:50:00,113.21,113.29,113.0,113.29,34250.0,95.0053,95.0724,94.829,95.0724,34250.0
2021-08-04 15:00:00,113.3,113.36,113.2,113.24,10344.0,95.0808,95.1312,94.9969,95.0304,10344.0
2021-08-04 15:10:00,113.28,113.32,113.2,113.21,13128.0,95.064,95.0976,94.9969,95.0053,13128.0
2021-08-04 15:20:00,113.25,113.41,113.23,113.39,20117.0,95.0388,95.1731,95.0221,95.1563,20117.0
2021-08-04 15:30:00,113.37,113.37,113.07,113.11,20249.0,95.1395,95.1395,94.8878,94.9214,20249.0
2021-08-04 15:40:00,113.09,113.37,113.06,113.35,27316.0,94.9046,95.1395,94.8794,95.1228,27316.0
2021-08-04 15:50:00,113.4,113.41,113.23,113.26,114708.0,95.1647,95.1731,95.0221,95.0472,114708.0
2021-08-05 09:30:00,114.0,115.39,113.86,115.17,41899.0,95.6682,96.8347,95.5507,96.6501,41899.0
2021-08-05 09:40:00,115.23,115.5,115.01,115.35,63082.0,96.7004,96.927,96.5158,96.8011,63082.0
2021-08-05 09:50:00,115.36,116.38,115.34,116.27,75928.0,96.8095,97.6655,96.7928,97.5732,75928.0
2021-08-05 10:00:00,116.29,116.29,115.76,115.84,48081.0,97.59,97.59,97.1452,97.2124,48081.0
2021-08-05 10:10:00,115.83,115.94,115.48,115.58,32678.0,97.204,97.2963,96.9102,96.9942,32678.0
2021-08-05 10:20:00,115.56,115.69,115.21,115.3,28897.0,96.9774,97.0865,96.6837,96.7592,28897.0
2021-08-05 10:30:00,115.24,115.46,115.15,115.41,20370.0,96.7088,96.8935,96.6333,96.8515,20370.0
2021-08-05 10:40:00,115.38,115.59,115.32,115.59,18677.0,96.8263,97.0026,96.776,97.0026,18677.0
2021-08-05 10:50:00,115.6,115.63,115.28,115.34,23946.0,97.0109,97.0361,96.7424,96.7928,23946.0
2021-08-05 11:00:00,115.33,115.39,115.03,115.04,29523.0,96.7844,96.8347,96.5326,96.541,29523.0
2021-08-05 11:10:00,115.06,115.26,115.02,115.18,15518.0,96.5578,96.7256,96.5242,96.6585,15518.0
2021-08-05 11:20:00,115.14,115.28,115.1,115.23,16901.0,96.6249,96.7424,96.5914,96.7004,16901.0
2021-08-05 11:30:00,115.23,115.24,114.99,115.01,18327.0,96.7004,96.7088,96.499,96.5158,18327.0
2021-08-05 11:40:00,115.07,115.12,114.93,115.1,18761.0,96.5662,96.6081,96.4487,96.5914,18761.0
2021-08-05 11:50:00,115.11,115.39,115.1,115.32,27013.0,96.5997,96.8347,96.5914,96.776,27013.0
2021-08-05 12:00:00,115.33,115.51,115.2,115.5,28773.0,96.7844,96.9354,96.6753,96.927,28773.0
2021-08-05 12:10:00,115.48,115.52,115.32,115.36,27920.0,96.9102,96.9438,96.776,96.8095,27920.0
2021-08-05 12:20:00,115.35,115.4,115.25,115.4,20773.0,96.8011,96.8431,96.7172,96.8431,20773.0
2021-08-05 12:30:00,115.4,115.47,115.32,115.32,22519.0,96.8431,96.9019,96.776,96.776,22519.0
2021-08-05 12:40:00,115.32,115.47,115.24,115.41,27687.0,96.776,96.9019,96.7088,96.8515,27687.0
2021-08-05 12:50:00,115.43,115.52,115.39,115.51,17886.0,96.8683,96.9438,96.8347,96.9354,17886.0
2021-08-05 13:00:00,115.48,115.61,115.47,115.55,21010.0,96.9102,97.0193,96.9019,96.969,21010.0
2021-08-05 13:10:00,115.54,115.57,115.36,115.39,34454.0,96.9606,96.9858,96.8095,96.8347,34454.0
2021-08-05 13:20:00,115.41,115.5,115.36,115.44,19737.0,96.8515,96.927,96.8095,96.8767,19737.0
2021-08-05 13:30:00,115.44,115.53,115.32,115.4,20373.0,96.8767,96.9522,96.776,96.8431,20373.0
2021-08-05 13:40:00,115.4,115.48,115.37,115.4,13486.0,96.8431,96.9102,96.8179,96.8431,13486.0
2021-08-05 13:50:00,115.36,115.43,115.29,115.4,13360.0,96.8095,96.8683,96.7508,96.8431,13360.0
2021-08-05 14:00:00,115.41,115.43,115.25,115.32,20991.0,96.8515,96.8683,96.7172,96.776,20991.0
2021-08-05 14:10:00,115.33,115.41,115.29,115.3,13514.0,96.7844,96.8515,96.7508,96.7592,13514.0
2021-08-05 14:20:00,115.3,115.41,115.24,115.41,26599.0,96.7592,96.8515,96.7088,96.8515,26599.0
2021-08-05 14:30:00,115.41,115.44,115.32,115.44,20766.0,96.8515,96.8767,96.776,96.8767,20766.0
2021-08-05 14:40:00,115.44,115.46,115.33,115.4,21336.0,96.8767,96.8935,96.7844,96.8431,21336.0
2021-08-05 14:50:00,115.41,115.56,115.38,115.54,22999.0,96.8515,96.9774,96.8263,96.9606,22999.0
2021-08-05 15:00:00,115.55,115.8,115.53,115.7,23301.0,96.969,97.1788,96.9522,97.0949,23301.0
2021-08-05 15:10:00,115.69,115.69,115.49,115.55,25436.0,97.0865,97.0865,96.9186,96.969,25436.0
2021-08-05 15:20:00,115.55,115.58,115.43,115.47,36066.0,96.969,96.9942,96.8683,96.9019,36066.0
2021-08-05 15:30:00,115.48,115.55,115.31,115.36,54593.0,96.9102,96.969,96.7676,96.8095,54593.0
2021-08-05 15:40:00,115.36,115.37,115.02,115.15,70903.0,96.8095,96.8179,96.5242,96.6333,70903.0
2021-08-05 15:50:00,115.16,115.38,115.08,115.38,117388.0,96.6417,96.8263,96.5746,96.8263,117388.0
2021-08-06 09:30:00,115.05,116.43,115.01,116.16,76702.0,96.5494,97.7075,96.5158,97.4809,76702.0
2021-08-06 09:40:00,116.2,116.37,116.04,116.2,13110.0,97.5145,97.6571,97.3802,97.5145,13110.0
2021-08-06 09:50:00,116.23,116.24,115.31,115.33,25696.0,97.5396,97.548,96.7676,96.7844,25696.0
2021-08-06 10:00:00,115.34,115.65,115.17,115.42,13925.0,96.7928,97.0529,96.6501,96.8599,13925.0
2021-08-06 10:10:00,115.4,115.52,115.18,115.52,18028.0,96.8431,96.9438,96.6585,96.9438,18028.0
2021-08-06 10:20:00,115.48,115.54,115.15,115.16,23043.0,96.9102,96.9606,96.6333,96.6417,23043.0
2021-08-06 10:30:00,115.15,115.34,115.07,115.3,13127.0,96.6333,96.7928,96.5662,96.7592,13127.0
2021-08-06 10:40:00,115.34,115.34,114.9,114.9,14365.0,96.7928,96.7928,96.4235,96.4235,14365.0
2021-08-06 10:50:00,114.88,115.1,114.86,115.02,18455.0,96.4067,96.5914,96.3899,96.5242,18455.0
2021-08-06 11:00:00,115.01,115.33,115.01,115.29,18154.0,96.5158,96.7844,96.5158,96.7508,18154.0
2021-08-06 11:10:00,115.25,115.25,114.87,115.04,16999.0,96.7172,96.7172,96.3983,96.541,16999.0
2021-08-06 11:20:00,115.09,115.33,115.07,115.14,168154.0,96.583,96.7844,96.5662,96.6249,168154.0
2021-08-06 11:30:00,115.1,115.19,115.06,115.16,10442.0,96.5914,96.6669,96.5578,96.6417,10442.0
2021-08-06 11:40:00,115.15,115.8,115.13,115.8,68878.0,96.6333,97.1788,96.6165,97.1788,68878.0
2021-08-06 11:50:00,115.81,116.07,115.77,115.93,72780.0,97.1872,97.4054,97.1536,97.2879,72780.0
2021-08-06 12:00:00,115.96,116.0,115.81,115.88,12054.0,97.3131,97.3466,97.1872,97.2459,12054.0
2021-08-06 12:10:00,115.86,115.88,115.76,115.76,16055.0,97.2291,97.2459,97.1452,97.1452,16055.0
2021-08-06 12:20:00,115.76,115.92,115.7,115.78,22019.0,97.1452,97.2795,97.0949,97.162,22019.0
2021-08-06 12:30:00,115.76,116.0,115.69,115.98,29962.0,97.1452,97.3466,97.0865,97.3298,29962.0
2021-08-06 12:40:00,115.99,116.19,115.96,116.11,55327.0,97.3382,97.5061,97.3131,97.4389,55327.0
2021-08-06 12:50:00,116.13,116.14,115.79,115.79,10125.0,97.4557,97.4641,97.1704,97.1704,10125.0
2021-08-06 13:00:00,115.8,115.9,115.71,115.8,5002.0,97.1788,97.2627,97.1033,97.1788,5002.0
2021-08-06 13:10:00,115.8,116.2,115.8,116.18,43809.0,97.1788,97.5145,97.1788,97.4977,43809.0
2021-08-06 13:20:00,116.15,116.25,116.07,116.16,15983.0,97.4725,97.5564,97.4054,97.4809,15983.0
2021-08-06 13:30:00,116.19,116.21,115.96,116.02,9031.0,97.5061,97.5229,97.3131,97.3634,9031.0
2021-08-06 13:40:00,116.01,116.13,115.97,116.01,18041.0,97.355,97.4557,97.3215,97.355,18041.0
2021-08-06 13:50:00,115.98,116.03,115.91,115.98,12131.0,97.3298,97.3718,97.2711,97.3298,12131.0
2021-08-06 14:00:00,115.97,116.05,115.86,115.97,26165.0,97.3215,97.3886,97.2291,97.3215,26165.0
2021-08-06 14:10:00,115.95,116.02,115.9,115.94,14482.0,97.3047,97.3634,97.2627,97.2963,14482.0
2021-08-06 14:20:00,115.92,115.93,115.8,115.92,13643.0,97.2795,97.2879,97.1788,97.2795,13643.0
2021-08-06 14:30:00,115.9,115.91,115.82,115.85,24201.0,97.2627,97.2711,97.1956,97.2207,24201.0
2021-08-06 14:40:00,115.86,115.86,115.61,115.69,13317.0,97.2291,97.2291,97.0193,97.0865,13317.0
2021-08-06 14:50:00,115.66,115.77,115.43,115.44,31003.0,97.0613,97.1536,96.8683,96.8767,31003.0
2021-08-06 15:00:00,115.42,115.42,115.18,115.23,10941.0,96.8599,96.8599,96.6585,96.7004,10941.0
2021-08-06 15:10:00,115.21,115.24,115.12,115.21,12856.0,96.6837,96.7088,96.6081,96.6837,12856.0
2021-08-06 15:20:00,115.2,115.32,115.17,115.25,17115.0,96.6753,96.776,96.6501,96.7172,17115.0
2021-08-06 15:30:00,115.27,115.35,115.14,115.14,29372.0,96.734,96.8011,96.6249,96.6249,29372.0
2021-08-06 15:40:00,115.17,115.29,114.91,114.91,30507.0,96.6501,96.7508,96.4319,96.4319,30507.0
2021-08-06 15:50:00,114.86,114.99,114.81,114.85,109065.0,96.3899,96.499,96.348,96.3816,109065.0
2021-08-09 09:30:00,114.66,114.66,113.81,114.22,32177.0,96.2221,96.2221,95.5088,95.8529,32177.0
2021-08-09 09:40:00,114.24,114.32,113.44,113.53,20839.0,95.8696,95.9368,95.1983,95.2738,20839.0
2021-08-09 09:50:00,113.53,113.53,113.2,113.3,22052.0,95.2738,95.2738,94.9969,95.0808,22052.0
2021-08-09 10:00:00,113.3,113.5,113.13,113.23,23423.0,95.0808,95.2486,94.9381,95.0221,23423.0
2021-08-09 10:10:00,113.22,113.24,112.51,112.58,21068.0,95.0137,95.0304,94.4178,94.4766,21068.0
2021-08-09 10:20:00,112.61,112.81,112.59,112.6,18724.0,94.5018,94.6696,94.485,94.4934,18724.0
2021-08-09 10:30:00,112.62,112.69,112.35,112.62,42803.0,94.5101,94.5689,94.2836,94.5101,42803.0
2021-08-09 10:40:00,112.63,112.92,112.63,112.79,19581.0,94.5185,94.7619,94.5185,94.6528,19581.0
2021-08-09 10:50:00,112.75,112.82,112.44,112.44,27740.0,94.6192,94.678,94.3591,94.3591,27740.0
2021-08-09 11:00:00,112.44,112.44,112.15,112.25,28273.0,94.3591,94.3591,94.1157,94.1996,28273.0
2021-08-09 11:10:00,112.24,112.47,112.24,112.31,19500.0,94.1913,94.3843,94.1913,94.25,19500.0
2021-08-09 11:20:00,112.28,112.29,111.64,111.76,38724.0,94.2248,94.2332,93.6877,93.7884,38724.0
2021-08-09 11:30:00,111.75,112.0,111.6,111.96,51382.0,93.78,93.9898,93.6542,93.9563,51382.0
2021-08-09 11:40:00,112.0,112.25,111.94,112.25,21545.0,93.9898,94.1996,93.9395,94.1996,21545.0
2021-08-09 11:50:00,112.25,112.71,112.25,112.68,18009.0,94.1996,94.5857,94.1996,94.5605,18009.0
2021-08-09 12:00:00,112.8,112.98,112.74,112.98,17515.0,94.6612,94.8123,94.6109,94.8123,17515.0
2021-08-09 12:10:00,113.0,113.31,113.0,113.22,15369.0,94.829,95.0892,94.829,95.0137,15369.0
2021-08-09 12:20:00,113.22,113.36,113.11,113.21,20126.0,95.0137,95.1312,94.9214,95.0053,20126.0
2021-08-09 12:30:00,113.23,113.46,113.23,113.46,22748.0,95.0221,95.2151,95.0221,95.2151,22748.0
2021-08-09 12:40:00,113.49,113.54,113.44,113.53,16161.0,95.2402,95.2822,95.1983,95.2738,16161.0
2021-08-09 12:50:00,113.54,113.67,113.54,113.65,10929.0,95.2822,95.3913,95.2822,95.3745,10929.0
2021-08-09 13:00:00,113.64,113.66,113.45,113.45,9818.0,95.3661,95.3829,95.2067,95.2067,9818.0
2021-08-09 13:10:00,113.45,113.45,113.24,113.26,14183.0,95.2067,95.2067,95.0304,95.0472,14183.0
2021-08-09 13:20:00,113.28,113.46,113.28,113.4,11530.0,95.064,95.2151,95.064,95.1647,11530.0
2021-08-09 13:30:00,113.38,113.42,113.27,113.41,6754.0,95.1479,95.1815,95.0556,95.1731,6754.0
2021-08-09 13:40:00,113.37,113.43,113.28,113.41,10734.0,95.1395,95.1899,95.064,95.1731,10734.0
2021-08-09 13:50:00,113.4,113.49,113.37,113.41,7575.0,95.1647,95.2402,95.1395,95.1731,7575.0
2021-08-09 14:00:00,113.42,113.42,113.13,113.15,10018.0,95.1815,95.1815,94.9381,94.9549,10018.0
2021-08-09 14:10:00,113.17,113.19,113.07,113.09,7832.0,94.9717,94.9885,94.8878,94.9046,7832.0
2021-08-09 14:20:00,113.11,113.14,112.9,112.9,7158.0,94.9214,94.9465,94.7451,94.7451,7158.0
2021-08-09 14:30:00,112.89,113.0,112.84,112.92,13385.0,94.7367,94.829,94.6948,94.7619,13385.0
2021-08-09 14:40:00,112.92,112.95,112.85,112.95,11611.0,94.7619,94.7871,94.7032,94.7871,11611.0
2021-08-09 14:50:00,112.93,112.94,112.86,112.89,8527.0,94.7703,94.7787,94.7116,94.7367,8527.0
2021-08-09 15:00:00,112.92,112.96,112.87,112.9,14874.0,94.7619,94.7955,94.7199,94.7451,14874.0
2021-08-09 15:10:00,112.9,113.02,112.89,112.97,16323.0,94.7451,94.8458,94.7367,94.8039,16323.0
2021-08-09 15:20:00,112.97,112.99,112.84,112.87,12495.0,94.8039,94.8206,94.6948,94.7199,12495.0
2021-08-09 15:30:00,112.87,113.02,112.84,112.98,29104.0,94.7199,94.8458,94.6948,94.8123,29104.0
2021-08-09 15:40:00,112.97,112.97,112.72,112.72,37147.0,94.8039,94.8039,94.5941,94.5941,37147.0
2021-08-09 15:50:00,112.72,112.72,112.47,112.55,93172.0,94.5941,94.5941,94.3843,94.4514,93172.0
2021-08-10 09:30:00,112.47,112.96,111.86,112.72,48189.0,94.3843,94.7955,93.8724,94.5941,48189.0
2021-08-10 09:40:00,112.71,113.36,112.69,112.95,22800.0,94.5857,95.1312,94.5689,94.7871,22800.0
2021-08-10 09:50:00,112.94,113.6,112.94,113.52,20638.0,94.7787,95.3326,94.7787,95.2654,20638.0
2021-08-10 10:00:00,113.41,114.22,113.3,114.22,26704.0,95.1731,95.8529,95.0808,95.8529,26704.0
2021-08-10 10:10:00,114.2,114.44,114.07,114.38,20649.0,95.8361,96.0375,95.727,95.9871,20649.0
2021-08-10 10:20:00,114.39,114.45,114.18,114.38,21091.0,95.9955,96.0459,95.8193,95.9871,21091.0
2021-08-10 10:30:00,114.37,114.54,114.12,114.54,17411.0,95.9787,96.1214,95.7689,96.1214,17411.0
2021-08-10 10:40:00,114.56,114.8,114.32,114.39,27612.0,96.1382,96.3396,95.9368,95.9955,27612.0
2021-08-10 10:50:00,114.36,114.51,114.26,114.38,18980.0,95.9703,96.0962,95.8864,95.9871,18980.0
2021-08-10 11:00:00,114.41,114.41,113.82,114.16,14748.0,96.0123,96.0123,95.5172,95.8025,14748.0
2021-08-10 11:10:00,114.16,114.27,114.05,114.18,16121.0,95.8025,95.8948,95.7102,95.8193,16121.0
2021-08-10 11:20:00,114.16,114.27,114.1,114.18,11339.0,95.8025,95.8948,95.7522,95.8193,11339.0
2021-08-10 11:30:00,114.17,114.18,113.98,114.03,13423.0,95.8109,95.8193,95.6515,95.6934,13423.0
2021-08-10 11:40:00,114.09,114.19,114.05,114.18,10770.0,95.7438,95.8277,95.7102,95.8193,10770.0
2021-08-10 11:50:00,114.13,114.29,114.1,114.27,12024.0,95.7773,95.9116,95.7522,95.8948,12024.0
2021-08-10 12:00:00,114.24,114.24,114.02,114.05,9889.0,95.8696,95.8696,95.685,95.7102,9889.0
2021-08-10 12:10:00,114.02,114.03,113.74,113.91,27826.0,95.685,95.6934,95.45,95.5927,27826.0
2021-08-10 12:20:00,113.88,114.02,113.86,113.87,13139.0,95.5675,95.685,95.5507,95.5591,13139.0
2021-08-10 12:30:00,113.88,113.9,113.75,113.86,13683.0,95.5675,95.5843,95.4584,95.5507,13683.0
2021-08-10 12:40:00,113.83,113.96,113.7,113.95,18456.0,95.5256,95.6347,95.4165,95.6263,18456.0
2021-08-10 12:50:00,113.96,114.31,113.9,114.2,30131.0,95.6347,95.9284,95.5843,95.8361,30131.0
2021-08-10 13:00:00,114.23,114.48,114.22,114.46,26145.0,95.8613,96.0711,95.8529,96.0543,26145.0
2021-08-10 13:10:00,114.46,114.63,114.44,114.59,20850.0,96.0543,96.1969,96.0375,96.1634,20850.0
2021-08-10 13:20:00,114.59,114.69,114.52,114.66,23902.0,96.1634,96.2473,96.1046,96.2221,23902.0
2021-08-10 13:30:00,114.64,114.79,114.58,114.68,19412.0,96.2053,96.3312,96.155,96.2389,19412.0
2021-08-10 13:40:00,114.65,114.68,114.42,114.47,15817.0,96.2137,96.2389,96.0207,96.0627,15817.0
2021-08-10 13:50:00,114.46,114.63,114.43,114.63,10637.0,96.0543,96.1969,96.0291,96.1969,10637.0
2021-08-10 14:00:00,114.63,114.67,114.46,114.46,7049.0,96.1969,96.2305,96.0543,96.0543,7049.0
2021-08-10 14:10:00,114.47,114.57,114.32,114.36,32112.0,96.0627,96.1466,95.9368,95.9703,32112.0
2021-08-10 14:20:00,114.39,114.39,114.13,114.26,13807.0,95.9955,95.9955,95.7773,95.8864,13807.0
2021-08-10 14:30:00,114.26,114.37,114.19,114.27,11494.0,95.8864,95.9787,95.8277,95.8948,11494.0
2021-08-10 14:40:00,114.25,114.44,114.25,114.42,7416.0,95.878,96.0375,95.878,96.0207,7416.0
2021-08-10 14:50:00,114.42,114.49,114.35,114.39,7497.0,96.0207,96.0794,95.962,95.9955,7497.0
2021-08-10 15:00:00,114.4,114.48,114.31,114.48,11429.0,96.0039,96.0711,95.9284,96.0711,11429.0
2021-08-10 15:10:00,114.52,114.55,114.4,114.53,12907.0,96.1046,96.1298,96.0039,96.113,12907.0
2021-08-10 15:20:00,114.53,114.67,114.52,114.66,21517.0,96.113,96.2305,96.1046,96.2221,21517.0
2021-08-10 15:30:00,114.68,114.75,114.43,114.71,29172.0,96.2389,96.2976,96.0291,96.2641,29172.0
2021-08-10 15:40:00,114.71,114.81,114.6,114.71,33433.0,96.2641,96.348,96.1718,96.2641,33433.0
2021-08-10 15:50:00,114.72,115.11,114.66,115.01,114826.0,96.2725,96.5997,96.2221,96.5158,114826.0
2021-08-11 09:30:00,115.68,115.74,115.12,115.64,53806.0,97.0781,97.1284,96.6081,97.0445,53806.0
2021-08-11 09:40:00,115.59,116.39,115.49,116.39,36995.0,97.0026,97.6739,96.9186,97.6739,36995.0
2021-08-11 09:50:00,116.41,116.83,116.15,116.83,43067.0,97.6907,98.0432,97.4725,98.0432,43067.0
2021-08-11 10:00:00,116.86,117.16,116.75,116.92,56211.0,98.0683,98.3201,97.976,98.1187,56211.0
2021-08-11 10:10:00,116.94,117.21,116.83,117.17,40687.0,98.1355,98.3621,98.0432,98.3285,40687.0
2021-08-11 10:20:00,117.19,117.37,116.99,117.3,34213.0,98.3453,98.4963,98.1774,98.4376,34213.0
2021-08-11 10:30:00,117.27,117.7,117.22,117.7,42060.0,98.4124,98.7733,98.3704,98.7733,42060.0
2021-08-11 10:40:00,117.71,118.23,117.71,118.1,68474.0,98.7817,99.218,98.7817,99.1089,68474.0
2021-08-11 10:50:00,118.08,118.4,118.01,118.31,65611.0,99.0922,99.3607,99.0334,99.2852,65611.0
2021-08-11 11:00:00,118.3,118.33,117.42,117.9,56929.0,99.2768,99.302,98.5383,98.9411,56929.0
2021-08-11 11:10:00,117.95,118.13,117.88,118.03,25871.0,98.9831,99.1341,98.9243,99.0502,25871.0
2021-08-11 11:20:00,118.03,118.05,117.78,117.79,40365.0,99.0502,99.067,98.8404,98.8488,40365.0
2021-08-11 11:30:00,117.79,117.83,117.55,117.56,29352.0,98.8488,98.8824,98.6474,98.6558,29352.0
2021-08-11 11:40:00,117.56,117.59,117.21,117.25,26004.0,98.6558,98.6809,98.3621,98.3956,26004.0
2021-08-11 11:50:00,117.19,117.19,116.95,117.0,23635.0,98.3453,98.3453,98.1439,98.1858,23635.0
2021-08-11 12:00:00,116.98,117.32,116.94,117.23,21711.0,98.169,98.4544,98.1355,98.3788,21711.0
2021-08-11 12:10:00,117.21,117.43,117.2,117.32,21813.0,98.3621,98.5467,98.3537,98.4544,21813.0
2021-08-11 12:20:00,117.31,117.58,117.23,117.38,30971.0,98.446,98.6726,98.3788,98.5047,30971.0
2021-08-11 12:30:00,117.38,117.63,117.33,117.58,17028.0,98.5047,98.7145,98.4628,98.6726,17028.0
2021-08-11 12:40:00,117.56,117.75,117.54,117.75,27072.0,98.6558,98.8152,98.639,98.8152,27072.0
2021-08-11 12:50:00,117.72,118.13,117.66,118.06,56026.0,98.79,99.1341,98.7397,99.0754,56026.0
2021-08-11 13:00:00,118.03,118.42,117.99,118.41,66869.0,99.0502,99.3775,99.0166,99.3691,66869.0
2021-08-11 13:10:00,118.42,119.01,118.37,118.43,79806.0,99.3775,99.8726,99.3355,99.3859,79806.0
2021-08-11 13:20:00,118.44,118.73,118.4,118.42,22376.0,99.3943,99.6376,99.3607,99.3775,22376.0
2021-08-11 13:30:00,118.43,118.49,118.22,118.45,26288.0,99.3859,99.4362,99.2096,99.4027,26288.0
2021-08-11 13:40:00,118.43,119.04,118.43,118.99,51515.0,99.3859,99.8978,99.3859,99.8558,51515.0
2021-08-11 13:50:00,119.06,119.15,118.93,118.99,29162.0,99.9146,99.9901,99.8055,99.8558,29162.0
2021-08-11 14:00:00,119.01,119.01,118.81,118.86,29156.0,99.8726,99.8726,99.7048,99.7467,29156.0
2021-08-11 14:10:00,118.87,118.9,118.79,118.89,24713.0,99.7551,99.7803,99.688,99.7719,24713.0
2021-08-11 14:20:00,118.89,118.96,118.7,118.73,21890.0,99.7719,99.8306,99.6125,99.6376,21890.0
2021-08-11 14:30:00,118.72,118.9,118.71,118.88,17153.0,99.6292,99.7803,99.6208,99.7635,17153.0
2021-08-11 14:40:00,118.89,118.95,118.82,118.88,16554.0,99.7719,99.8223,99.7132,99.7635,16554.0
2021-08-11 14:50:00,118.87,118.91,118.77,118.79,20823.0,99.7551,99.7887,99.6712,99.688,20823.0
2021-08-11 15:00:00,118.8,118.82,118.48,118.48,37255.0,99.6964,99.7132,99.4278,99.4278,37255.0
2021-08-11 15:10:00,118.48,118.54,118.15,118.32,51320.0,99.4278,99.4782,99.1509,99.2936,51320.0
2021-08-11 15:20:00,118.32,118.41,118.06,118.15,61362.0,99.2936,99.3691,99.0754,99.1509,61362.0
2021-08-11 15:30:00,118.15,118.15,117.86,117.95,50367.0,99.1509,99.1509,98.9075,98.9831,50367.0
2021-08-11 15:40:00,117.94,117.95,117.65,117.71,72380.0,98.9747,98.9831,98.7313,98.7817,72380.0
2021-08-11 15:50:00,117.71,118.09,117.69,118.08,128774.0,98.7817,99.1005,98.7649,99.0922,128774.0
2021-08-12 09:30:00,118.89,119.3,118.61,118.87,64733.0,99.7719,100.116,99.5369,99.7551,64733.0
2021-08-12 09:40:00,118.96,119.09,118.25,118.32,15407.0,99.8306,99.9397,99.2348,99.2936,15407.0
2021-08-12 09:50:00,118.2,118.21,117.66,118.08,19364.0,99.1929,99.2012,98.7397,99.0922,19364.0
2021-08-12 10:00:00,118.09,118.26,117.75,117.76,21783.0,99.1005,99.2432,98.8152,98.8236,21783.0
2021-08-12 10:10:00,117.74,117.76,117.3,117.55,11327.0,98.8068,98.8236,98.4376,98.6474,11327.0
2021-08-12 10:20:00,117.49,117.85,117.41,117.76,13386.0,98.597,98.8991,98.5299,98.8236,13386.0
2021-08-12 10:30:00,117.8,117.8,117.23,117.51,17919.0,98.8572,98.8572,98.3788,98.6138,17919.0
2021-08-12 10:40:00,117.51,117.73,117.35,117.73,14140.0,98.6138,98.7984,98.4795,98.7984,14140.0
2021-08-12 10:50:00,117.69,117.71,117.46,117.46,7731.0,98.7649,98.7817,98.5719,98.5719,7731.0
2021-08-12 11:00:00,117.42,117.42,117.22,117.37,10941.0,98.5383,98.5383,98.3704,98.4963,10941.0
2021-08-12 11:10:00,117.36,117.4,117.22,117.4,7551.0,98.4879,98.5215,98.3704,98.5215,7551.0
2021-08-12 11:20:00,117.4,117.67,117.39,117.59,12017.0,98.5215,98.7481,98.5131,98.6809,12017.0
2021-08-12 11:30:00,117.58,117.84,117.58,117.75,19250.0,98.6726,98.8907,98.6726,98.8152,19250.0
2021-08-12 11:40:00,117.75,117.84,117.68,117.82,16640.0,98.8152,98.8907,98.7565,98.874,16640.0
2021-08-12 11:50:00,117.8,117.91,117.8,117.83,13018.0,98.8572,98.9495,98.8572,98.8824,13018.0
2021-08-12 12:00:00,117.85,118.07,117.82,118.03,12952.0,98.8991,99.0838,98.874,99.0502,12952.0
2021-08-12 12:10:00,118.06,118.1,117.95,118.03,16984.0,99.0754,99.1089,98.9831,99.0502,16984.0
2021-08-12 12:20:00,118.06,118.25,117.98,118.19,10562.0,99.0754,99.2348,99.0082,99.1845,10562.0
2021-08-12 12:30:00,118.23,118.32,118.18,118.29,18575.0,99.218,99.2936,99.1761,99.2684,18575.0
2021-08-12 12:40:00,118.27,118.3,118.1,118.1,25163.0,99.2516,99.2768,99.1089,99.1089,25163.0
2021-08-12 12:50:00,118.09,118.09,117.78,117.87,11622.0,99.1005,99.1005,98.8404,98.9159,11622.0
2021-08-12 13:00:00,117.87,117.91,117.64,117.84,24613.0,98.9159,98.9495,98.7229,98.8907,24613.0
2021-08-12 13:10:00,117.79,117.84,117.68,117.7,11069.0,98.8488,98.8907,98.7565,98.7733,11069.0
2021-08-12 13:20:00,117.69,117.8,117.69,117.72,11210.0,98.7649,98.8572,98.7649,98.79,11210.0
2021-08-12 13:30:00,117.73,117.79,117.7,117.76,7427.0,98.7984,98.8488,98.7733,98.8236,7427.0
2021-08-12 13:40:00,117.75,117.82,117.71,117.74,8593.0,98.8152,98.874,98.7817,98.8068,8593.0
2021-08-12 13:50:00,117.73,117.82,117.7,117.71,6263.0,98.7984,98.874,98.7733,98.7817,6263.0
2021-08-12 14:00:00,117.72,117.98,117.66,117.94,21571.0,98.79,99.0082,98.7397,98.9747,21571.0
2021-08-12 14:10:00,117.96,118.1,117.95,118.06,9221.0,98.9914,99.1089,98.9831,99.0754,9221.0
2021-08-12 14:20:00,118.04,118.14,117.89,117.93,11361.0,99.0586,99.1425,98.9327,98.9663,11361.0
2021-08-12 14:30:00,117.9,118.03,117.86,118.03,10834.0,98.9411,99.0502,98.9075,99.0502,10834.0
2021-08-12 14:40:00,118.02,118.04,117.91,117.95,11881.0,99.0418,99.0586,98.9495,98.9831,11881.0
2021-08-12 14:50:00,117.96,117.96,117.83,117.88,16510.0,98.9914,98.9914,98.8824,98.9243,16510.0
2021-08-12 15:00:00,117.91,117.97,117.88,117.97,9157.0,98.9495,98.9998,98.9243,98.9998,9157.0
2021-08-12 15:10:00,117.98,118.04,117.93,118.04,15322.0,99.0082,99.0586,98.9663,99.0586,15322.0
2021-08-12 15:20:00,118.03,118.08,117.89,117.98,16558.0,99.0502,99.0922,98.9327,99.0082,16558.0
2021-08-12 15:30:00,117.96,118.17,117.92,118.11,28369.0,98.9914,99.1677,98.9579,99.1173,28369.0
2021-08-12 15:40:00,118.11,118.11,117.96,118.04,34206.0,99.1173,99.1173,98.9914,99.0586,34206.0
2021-08-12 15:50:00,118.08,118.25,118.05,118.13,84570.0,99.0922,99.2348,99.067,99.1341,84570.0
2021-08-13 09:30:00,117.97,117.97,116.64,117.08,66437.0,98.9998,98.9998,97.8837,98.253,66437.0
2021-08-13 09:40:00,117.08,117.32,116.77,116.81,37058.0,98.253,98.4544,97.9928,98.0264,37058.0
2021-08-13 09:50:00,116.76,116.76,116.13,116.46,67913.0,97.9844,97.9844,97.4557,97.7327,67913.0
2021-08-13 10:00:00,116.43,116.44,115.05,115.1,81309.0,97.7075,97.7159,96.5494,96.5914,81309.0
2021-08-13 10:10:00,115.09,115.29,114.87,115.07,64191.0,96.583,96.7508,96.3983,96.5662,64191.0
2021-08-13 10:20:00,115.05,115.41,115.05,115.3,39310.0,96.5494,96.8515,96.5494,96.7592,39310.0
2021-08-13 10:30:00,115.25,115.39,114.77,114.81,65329.0,96.7172,96.8347,96.3144,96.348,65329.0
2021-08-13 10:40:00,114.76,114.81,114.1,114.2,60006.0,96.306,96.348,95.7522,95.8361,60006.0
2021-08-13 10:50:00,114.23,114.47,113.87,114.12,64749.0,95.8613,96.0627,95.5591,95.7689,64749.0
2021-08-13 11:00:00,114.11,114.19,113.96,114.03,51472.0,95.7605,95.8277,95.6347,95.6934,51472.0
2021-08-13 11:10:00,114.03,114.1,113.92,114.05,39942.0,95.6934,95.7522,95.6011,95.7102,39942.0
2021-08-13 11:20:00,114.08,114.35,114.06,114.29,42586.0,95.7354,95.962,95.7186,95.9116,42586.0
2021-08-13 11:30:00,114.26,114.43,114.18,114.31,57381.0,95.8864,96.0291,95.8193,95.9284,57381.0
2021-08-13 11:40:00,114.33,114.56,114.07,114.55,29912.0,95.9452,96.1382,95.727,96.1298,29912.0
2021-08-13 11:50:00,114.54,114.59,114.21,114.27,16477.0,96.1214,96.1634,95.8445,95.8948,16477.0
2021-08-13 12:00:00,114.28,114.81,114.16,114.26,50040.0,95.9032,96.348,95.8025,95.8864,50040.0
2021-08-13 12:10:00,114.28,114.33,114.09,114.25,28013.0,95.9032,95.9452,95.7438,95.878,28013.0
2021-08-13 12:20:00,114.26,114.52,114.19,114.47,22342.0,95.8864,96.1046,95.8277,96.0627,22342.0
2021-08-13 12:30:00,114.48,114.66,114.47,114.55,19254.0,96.0711,96.2221,96.0627,96.1298,19254.0
2021-08-13 12:40:00,114.53,114.59,114.45,114.45,13521.0,96.113,96.1634,96.0459,96.0459,13521.0
2021-08-13 12:50:00,114.45,114.52,114.27,114.3,15610.0,96.0459,96.1046,95.8948,95.92,15610.0
2021-08-13 13:00:00,114.28,114.28,113.97,114.09,22861.0,95.9032,95.9032,95.6431,95.7438,22861.0
2021-08-13 13:10:00,114.12,114.12,113.95,114.07,20004.0,95.7689,95.7689,95.6263,95.727,20004.0
2021-08-13 13:20:00,114.09,114.15,114.04,114.07,14235.0,95.7438,95.7941,95.7018,95.727,14235.0
2021-08-13 13:30:00,114.07,114.2,114.03,114.16,17440.0,95.727,95.8361,95.6934,95.8025,17440.0
2021-08-13 13:40:00,114.17,114.37,114.16,114.34,23891.0,95.8109,95.9787,95.8025,95.9536,23891.0
2021-08-13 13:50:00,114.36,114.39,114.19,114.2,15708.0,95.9703,95.9955,95.8277,95.8361,15708.0
2021-08-13 14:00:00,114.2,114.26,114.07,114.11,18955.0,95.8361,95.8864,95.727,95.7605,18955.0
2021-08-13 14:10:00,114.1,114.12,114.01,114.03,21025.0,95.7522,95.7689,95.6766,95.6934,21025.0
2021-08-13 14:20:00,114.04,114.11,113.97,114.11,25513.0,95.7018,95.7605,95.6431,95.7605,25513.0
2021-08-13 14:30:00,114.11,114.16,114.01,114.1,36634.0,95.7605,95.8025,95.6766,95.7522,36634.0
2021-08-13 14:40:00,114.05,114.09,113.86,113.9,42087.0,95.7102,95.7438,95.5507,95.5843,42087.0
2021-08-13 14:50:00,113.89,114.12,113.84,114.08,31392.0,95.5759,95.7689,95.534,95.7354,31392.0
2021-08-13 15:00:00,114.08,114.15,114.0,114.08,26475.0,95.7354,95.7941,95.6682,95.7354,26475.0
2021-08-13 15:10:00,114.1,114.15,114.04,114.15,29602.0,95.7522,95.7941,95.7018,95.7941,29602.0
2021-08-13 15:20:00,114.19,114.37,114.12,114.17,35078.0,95.8277,95.9787,95.7689,95.8109,35078.0
2021-08-13 15:30:00,114.16,114.19,114.06,114.09,38584.0,95.8025,95.8277,95.7186,95.7438,38584.0
2021-08-13 15:40:00,114.09,114.13,113.81,113.84,60117.0,95.7438,95.7773,95.5088,95.534,60117.0
2021-08-13 15:50:00,113.83,113.94,113.7,113.79,180535.0,95.5256,95.6179,95.4165,95.492,180535.0
2021-08-16 09:30:00,113.24,113.47,112.36,112.45,56679.0,95.0304,95.2235,94.292,94.3675,56679.0
2021-08-16 09:40:00,112.43,112.96,112.23,112.76,33676.0,94.3507,94.7955,94.1829,94.6276,33676.0
2021-08-16 09:50:00,112.77,112.8,112.43,112.47,25842.0,94.636,94.6612,94.3507,94.3843,25842.0
2021-08-16 10:00:00,112.46,113.27,112.25,113.27,46624.0,94.3759,95.0556,94.1996,95.0556,46624.0
2021-08-16 10:10:00,113.3,114.27,113.29,113.96,43117.0,95.0808,95.8948,95.0724,95.6347,43117.0
2021-08-16 10:20:00,113.88,114.17,113.59,114.11,34112.0,95.5675,95.8109,95.3242,95.7605,34112.0
2021-08-16 10:30:00,114.15,114.71,114.11,114.61,39455.0,95.7941,96.2641,95.7605,96.1801,39455.0
2021-08-16 10:40:00,114.68,114.86,114.51,114.75,31298.0,96.2389,96.3899,96.0962,96.2976,31298.0
2021-08-16 10:50:00,114.76,114.77,114.4,114.59,16979.0,96.306,96.3144,96.0039,96.1634,16979.0
2021-08-16 11:00:00,114.6,114.74,114.31,114.36,15832.0,96.1718,96.2892,95.9284,95.9703,15832.0
2021-08-16 11:10:00,114.39,114.47,114.31,114.4,23027.0,95.9955,96.0627,95.9284,96.0039,23027.0
2021-08-16 11:20:00,114.41,114.65,114.35,114.41,26904.0,96.0123,96.2137,95.962,96.0123,26904.0
2021-08-16 11:30:00,114.44,114.51,114.38,114.43,17687.0,96.0375,96.0962,95.9871,96.0291,17687.0
2021-08-16 11:40:00,114.46,114.49,114.17,114.17,18432.0,96.0543,96.0794,95.8109,95.8109,18432.0
2021-08-16 11:50:00,114.13,114.22,114.07,114.09,16219.0,95.7773,95.8529,95.727,95.7438,16219.0
2021-08-16 12:00:00,114.09,114.11,114.02,114.11,11561.0,95.7438,95.7605,95.685,95.7605,11561.0
2021-08-16 12:10:00,114.1,114.21,114.07,114.18,17004.0,95.7522,95.8445,95.727,95.8193,17004.0
2021-08-16 12:20:00,114.16,114.32,114.12,114.15,17424.0,95.8025,95.9368,95.7689,95.7941,17424.0
2021-08-16 12:30:00,114.15,114.36,114.11,114.33,21429.0,95.7941,95.9703,95.7605,95.9452,21429.0
2021-08-16 12:40:00,114.35,114.57,114.35,114.57,11207.0,95.962,96.1466,95.962,96.1466,11207.0
2021-08-16 12:50:00,114.58,114.78,114.57,114.71,17015.0,96.155,96.3228,96.1466,96.2641,17015.0
2021-08-16 13:00:00,114.76,114.88,114.7,114.81,14596.0,96.306,96.4067,96.2557,96.348,14596.0
2021-08-16 13:10:00,114.83,114.92,114.8,114.89,15065.0,96.3648,96.4403,96.3396,96.4151,15065.0
2021-08-16 13:20:00,114.88,114.96,114.73,114.78,18649.0,96.4067,96.4739,96.2808,96.3228,18649.0
2021-08-16 13:30:00,114.77,114.89,114.64,114.83,12475.0,96.3144,96.4151,96.2053,96.3648,12475.0
2021-08-16 13:40:00,114.85,114.9,114.6,114.61,20936.0,96.3816,96.4235,96.1718,96.1801,20936.0
2021-08-16 13:50:00,114.64,114.7,114.54,114.66,19891.0,96.2053,96.2557,96.1214,96.2221,19891.0
2021-08-16 14:00:00,114.67,114.84,114.58,114.84,20971.0,96.2305,96.3732,96.155,96.3732,20971.0
2021-08-16 14:10:00,114.82,114.99,114.71,114.99,39698.0,96.3564,96.499,96.2641,96.499,39698.0
2021-08-16 14:20:00,114.95,115.11,114.92,115.08,31056.0,96.4655,96.5997,96.4403,96.5746,31056.0
2021-08-16 14:30:00,115.08,115.35,115.04,115.31,39717.0,96.5746,96.8011,96.541,96.7676,39717.0
2021-08-16 14:40:00,115.33,115.73,115.33,115.71,37906.0,96.7844,97.12,96.7844,97.1033,37906.0
2021-08-16 14:50:00,115.73,115.91,115.71,115.88,48209.0,97.12,97.2711,97.1033,97.2459,48209.0
2021-08-16 15:00:00,115.85,115.85,115.48,115.53,16858.0,97.2207,97.2207,96.9102,96.9522,16858.0
2021-08-16 15:10:00,115.57,115.75,115.55,115.69,16034.0,96.9858,97.1368,96.969,97.0865,16034.0
2021-08-16 15:20:00,115.7,115.86,115.5,115.6,19642.0,97.0949,97.2291,96.927,97.0109,19642.0
2021-08-16 15:30:00,115.59,115.59,115.25,115.45,50377.0,97.0026,97.0026,96.7172,96.8851,50377.0
2021-08-16 15:40:00,115.46,115.46,115.25,115.27,25544.0,96.8935,96.8935,96.7172,96.734,25544.0
2021-08-16 15:50:00,115.26,115.52,115.16,115.35,109348.0,96.7256,96.9438,96.6417,96.8011,109348.0
2021-08-17 09:30:00,113.84,114.09,112.35,112.45,68337.0,95.534,95.7438,94.2836,94.3675,68337.0
2021-08-17 09:40:00,112.57,113.8,112.35,113.65,26947.0,94.4682,95.5004,94.2836,95.3745,26947.0
2021-08-17 09:50:00,113.63,113.86,112.82,112.85,39208.0,95.3577,95.5507,94.678,94.7032,39208.0
2021-08-17 10:00:00,112.84,113.28,112.73,113.11,31679.0,94.6948,95.064,94.6025,94.9214,31679.0
2021-08-17 10:10:00,113.15,113.4,112.64,112.65,22691.0,94.9549,95.1647,94.5269,94.5353,22691.0
2021-08-17 10:20:00,112.65,112.75,112.23,112.36,44666.0,94.5353,94.6192,94.1829,94.292,44666.0
2021-08-17 10:30:00,112.39,112.42,111.56,111.66,64010.0,94.3171,94.3423,93.6206,93.7045,64010.0
2021-08-17 10:40:00,111.61,111.73,110.91,111.32,78555.0,93.6626,93.7633,93.0751,93.4192,78555.0
2021-08-17 10:50:00,111.29,111.36,110.8,110.93,52226.0,93.394,93.4528,92.9828,93.0919,52226.0
2021-08-17 11:00:00,110.93,111.01,110.41,110.88,54395.0,93.0919,93.159,92.6555,93.0499,54395.0
2021-08-17 11:10:00,110.86,111.04,110.7,110.98,22618.0,93.0332,93.1842,92.8989,93.1339,22618.0
2021-08-17 11:20:00,111.0,111.0,110.56,110.6,36191.0,93.1507,93.1507,92.7814,92.815,36191.0
2021-08-17 11:30:00,110.59,110.95,110.56,110.77,25897.0,92.8066,93.1087,92.7814,92.9576,25897.0
2021-08-17 11:40:00,110.76,110.76,110.28,110.36,58673.0,92.9492,92.9492,92.5464,92.6136,58673.0
2021-08-17 11:50:00,110.33,110.72,110.09,110.14,36790.0,92.5884,92.9157,92.387,92.4289,36790.0
2021-08-17 12:00:00,110.12,110.13,109.71,109.78,74127.0,92.4122,92.4206,92.0681,92.1268,74127.0
2021-08-17 12:10:00,109.77,110.3,109.75,110.25,27091.0,92.1184,92.5632,92.1017,92.5213,27091.0
2021-08-17 12:20:00,110.25,110.38,110.13,110.28,22583.0,92.5213,92.6304,92.4206,92.5464,22583.0
2021-08-17 12:30:00,110.26,110.38,109.97,109.97,28621.0,92.5296,92.6304,92.2863,92.2863,28621.0
2021-08-17 12:40:00,110.01,110.15,109.71,109.83,27234.0,92.3198,92.4373,92.0681,92.1688,27234.0
2021-08-17 12:50:00,109.83,110.29,109.79,109.94,35769.0,92.1688,92.5548,92.1352,92.2611,35769.0
2021-08-17 13:00:00,109.91,110.69,109.91,110.69,23953.0,92.2359,92.8905,92.2359,92.8905,23953.0
2021-08-17 13:10:00,110.64,111.03,110.61,110.68,52730.0,92.8485,93.1758,92.8234,92.8821,52730.0
2021-08-17 13:20:00,110.64,110.76,110.47,110.53,17794.0,92.8485,92.9492,92.7059,92.7562,17794.0
2021-08-17 13:30:00,110.58,110.7,110.43,110.56,32132.0,92.7982,92.8989,92.6723,92.7814,32132.0
2021-08-17 13:40:00,110.55,110.62,110.37,110.4,17427.0,92.773,92.8318,92.622,92.6471,17427.0
2021-08-17 13:50:00,110.42,110.55,110.36,110.51,13897.0,92.6639,92.773,92.6136,92.7394,13897.0
2021-08-17 14:00:00,110.47,110.63,110.44,110.5,16531.0,92.7059,92.8401,92.6807,92.7311,16531.0
2021-08-17 14:10:00,110.49,110.49,110.3,110.31,15832.0,92.7227,92.7227,92.5632,92.5716,15832.0
2021-08-17 14:20:00,110.3,110.32,110.08,110.11,17601.0,92.5632,92.58,92.3786,92.4038,17601.0
2021-08-17 14:30:00,110.12,110.17,109.83,109.83,18781.0,92.4122,92.4541,92.1688,92.1688,18781.0
2021-08-17 14:40:00,109.87,110.11,109.83,110.08,12247.0,92.2024,92.4038,92.1688,92.3786,12247.0
2021-08-17 14:50:00,110.09,110.46,110.02,110.46,20750.0,92.387,92.6975,92.3282,92.6975,20750.0
2021-08-17 15:00:00,110.48,110.54,110.36,110.47,19485.0,92.7143,92.7646,92.6136,92.7059,19485.0
2021-08-17 15:10:00,110.47,110.48,110.33,110.39,20638.0,92.7059,92.7143,92.5884,92.6387,20638.0
2021-08-17 15:20:00,110.39,110.61,110.39,110.57,22767.0,92.6387,92.8234,92.6387,92.7898,22767.0
2021-08-17 15:30:00,110.58,110.7,110.45,110.55,42724.0,92.7982,92.8989,92.6891,92.773,42724.0
2021-08-17 15:40:00,110.56,110.93,110.52,110.68,70108.0,92.7814,93.0919,92.7478,92.8821,70108.0
2021-08-17 15:50:00,110.68,110.88,110.64,110.76,123335.0,92.8821,93.0499,92.8485,92.9492,123335.0
2021-08-18 09:30:00,110.75,112.69,110.75,112.44,111705.0,92.9409,94.5689,92.9409,94.3591,111705.0
2021-08-18 09:40:00,112.44,113.12,112.24,112.38,59047.0,94.3591,94.9297,94.1913,94.3087,59047.0
2021-08-18 09:50:00,112.45,113.2,112.44,112.99,45529.0,94.3675,94.9969,94.3591,94.8206,45529.0
2021-08-18 10:00:00,113.04,113.43,112.83,113.36,43733.0,94.8626,95.1899,94.6864,95.1312,43733.0
2021-08-18 10:10:00,113.49,114.1,113.49,114.0,119072.0,95.2402,95.7522,95.2402,95.6682,119072.0
2021-08-18 10:20:00,114.04,114.07,113.24,113.25,43204.0,95.7018,95.727,95.0304,95.0388,43204.0
2021-08-18 10:30:00,113.31,113.68,112.96,113.17,19885.0,95.0892,95.3997,94.7955,94.9717,19885.0
2021-08-18 10:40:00,113.22,113.38,112.94,113.02,14660.0,95.0137,95.1479,94.7787,94.8458,14660.0
2021-08-18 10:50:00,112.96,113.21,112.81,112.85,25180.0,94.7955,95.0053,94.6696,94.7032,25180.0
2021-08-18 11:00:00,112.81,112.83,112.25,112.54,25127.0,94.6696,94.6864,94.1996,94.443,25127.0
2021-08-18 11:10:00,112.59,112.62,112.34,112.59,17278.0,94.485,94.5101,94.2752,94.485,17278.0
2021-08-18 11:20:00,112.63,112.66,112.29,112.49,27112.0,94.5185,94.5437,94.2332,94.4011,27112.0
2021-08-18 11:30:00,112.58,112.65,112.17,112.25,20657.0,94.4766,94.5353,94.1325,94.1996,20657.0
2021-08-18 11:40:00,112.24,112.56,112.1,112.13,42881.0,94.1913,94.4598,94.0738,94.0989,42881.0
2021-08-18 11:50:00,112.12,112.18,111.75,111.75,26653.0,94.0905,94.1409,93.78,93.78,26653.0
2021-08-18 12:00:00,111.73,111.8,111.59,111.78,37449.0,93.7633,93.822,93.6458,93.8052,37449.0
2021-08-18 12:10:00,111.78,111.78,111.54,111.54,33066.0,93.8052,93.8052,93.6038,93.6038,33066.0
2021-08-18 12:20:00,111.55,111.68,111.42,111.48,21992.0,93.6122,93.7213,93.5031,93.5535,21992.0
2021-08-18 12:30:00,111.48,111.59,111.32,111.54,23813.0,93.5535,93.6458,93.4192,93.6038,23813.0
2021-08-18 12:40:00,111.53,111.55,111.43,111.52,14975.0,93.5954,93.6122,93.5115,93.587,14975.0
2021-08-18 12:50:00,111.53,111.73,111.46,111.67,16845.0,93.5954,93.7633,93.5367,93.7129,16845.0
2021-08-18 13:00:00,111.73,111.76,111.58,111.74,11753.0,93.7633,93.7884,93.6374,93.7717,11753.0
2021-08-18 13:10:00,111.77,111.86,111.72,111.79,11802.0,93.7968,93.8724,93.7549,93.8136,11802.0
2021-08-18 13:20:00,111.82,111.9,111.75,111.84,11281.0,93.8388,93.9059,93.78,93.8556,11281.0
2021-08-18 13:30:00,111.85,112.3,111.85,112.14,17774.0,93.864,94.2416,93.864,94.1073,17774.0
2021-08-18 13:40:00,112.16,112.19,111.77,111.96,28633.0,94.1241,94.1493,93.7968,93.9563,28633.0
2021-08-18 13:50:00,111.99,112.0,111.79,111.83,13303.0,93.9815,93.9898,93.8136,93.8472,13303.0
2021-08-18 14:00:00,111.83,112.05,111.81,111.85,22555.0,93.8472,94.0318,93.8304,93.864,22555.0
2021-08-18 14:10:00,111.86,111.89,111.13,111.21,20913.0,93.8724,93.8975,93.2597,93.3269,20913.0
2021-08-18 14:20:00,111.23,111.46,111.1,111.46,36210.0,93.3437,93.5367,93.2346,93.5367,36210.0
2021-08-18 14:30:00,111.43,111.6,111.12,111.15,36333.0,93.5115,93.6542,93.2514,93.2765,36333.0
2021-08-18 14:40:00,111.14,111.17,110.97,111.0,25149.0,93.2681,93.2933,93.1255,93.1507,25149.0
2021-08-18 14:50:00,111.0,111.07,110.87,111.04,25554.0,93.1507,93.2094,93.0416,93.1842,25554.0
2021-08-18 15:00:00,111.01,111.06,110.88,110.94,32360.0,93.159,93.201,93.0499,93.1003,32360.0
2021-08-18 15:10:00,110.93,110.99,110.87,110.99,17777.0,93.0919,93.1423,93.0416,93.1423,17777.0
2021-08-18 15:20:00,111.02,111.18,110.8,110.82,19960.0,93.1674,93.3017,92.9828,92.9996,19960.0
2021-08-18 15:30:00,110.8,110.84,110.46,110.5,47265.0,92.9828,93.0164,92.6975,92.7311,47265.0
2021-08-18 15:40:00,110.53,110.59,110.22,110.29,69664.0,92.7562,92.8066,92.4961,92.5548,69664.0
2021-08-18 15:50:00,110.25,110.37,110.04,110.08,102115.0,92.5213,92.622,92.345,92.3786,102115.0
2021-08-19 09:30:00,109.0,110.86,108.72,110.36,108601.0,91.4723,93.0332,91.2373,92.6136,108601.0
2021-08-19 09:40:00,110.29,110.45,109.87,109.89,29474.0,92.5548,92.6891,92.2024,92.2191,29474.0
2021-08-19 09:50:00,109.91,110.31,109.85,109.9,73688.0,92.2359,92.5716,92.1856,92.2275,73688.0
2021-08-19 10:00:00,109.9,110.41,109.82,110.3,40787.0,92.2275,92.6555,92.1604,92.5632,40787.0
2021-08-19 10:10:00,110.35,110.65,110.12,110.59,24782.0,92.6052,92.8569,92.4122,92.8066,24782.0
2021-08-19 10:20:00,110.56,110.61,109.96,110.07,19972.0,92.7814,92.8234,92.2779,92.3702,19972.0
2021-08-19 10:30:00,110.07,110.15,109.58,109.64,31137.0,92.3702,92.4373,91.959,92.0093,31137.0
2021-08-19 10:40:00,109.61,109.62,109.3,109.4,50204.0,91.9842,91.9926,91.724,91.8079,50204.0
2021-08-19 10:50:00,109.43,109.67,109.43,109.51,35402.0,91.8331,92.0345,91.8331,91.9003,35402.0
2021-08-19 11:00:00,109.53,109.53,108.92,108.93,31781.0,91.917,91.917,91.4051,91.4135,31781.0
2021-08-19 11:10:00,108.96,109.3,108.86,109.3,37138.0,91.4387,91.724,91.3548,91.724,37138.0
2021-08-19 11:20:00,109.29,109.36,108.91,109.0,31556.0,91.7156,91.7744,91.3967,91.4723,31556.0
2021-08-19 11:30:00,109.02,109.45,109.01,109.23,36096.0,91.489,91.8499,91.4807,91.6653,36096.0
2021-08-19 11:40:00,109.24,109.76,109.22,109.73,22984.0,91.6737,92.11,91.6569,92.0849,22984.0
2021-08-19 11:50:00,109.75,110.16,109.72,110.12,34762.0,92.1017,92.4457,92.0765,92.4122,34762.0
2021-08-19 12:00:00,110.17,110.2,109.63,109.63,25534.0,92.4541,92.4793,92.001,92.001,25534.0
2021-08-19 12:10:00,109.63,110.08,109.63,110.01,21738.0,92.001,92.3786,92.001,92.3198,21738.0
2021-08-19 12:20:00,110.05,110.11,109.86,109.95,13923.0,92.3534,92.4038,92.194,92.2695,13923.0
2021-08-19 12:30:00,109.95,110.22,109.82,110.22,36635.0,92.2695,92.4961,92.1604,92.4961,36635.0
2021-08-19 12:40:00,110.2,110.64,110.11,110.33,191498.0,92.4793,92.8485,92.4038,92.5884,191498.0
2021-08-19 12:50:00,110.36,110.51,110.25,110.44,36690.0,92.6136,92.7394,92.5213,92.6807,36690.0
2021-08-19 13:00:00,110.42,110.55,110.13,110.14,17991.0,92.6639,92.773,92.4206,92.4289,17991.0
2021-08-19 13:10:00,110.17,110.32,110.09,110.25,13756.0,92.4541,92.58,92.387,92.5213,13756.0
2021-08-19 13:20:00,110.16,110.26,110.0,110.01,10958.0,92.4457,92.5296,92.3115,92.3198,10958.0
2021-08-19 13:30:00,110.04,110.05,109.83,109.93,6934.0,92.345,92.3534,92.1688,92.2527,6934.0
2021-08-19 13:40:00,109.96,110.14,109.87,109.93,11593.0,92.2779,92.4289,92.2024,92.2527,11593.0
2021-08-19 13:50:00,109.92,110.03,109.77,109.84,10373.0,92.2443,92.3366,92.1184,92.1772,10373.0
2021-08-19 14:00:00,109.83,109.97,109.77,109.84,14017.0,92.1688,92.2863,92.1184,92.1772,14017.0
2021-08-19 14:10:00,109.87,109.87,109.55,109.66,13306.0,92.2024,92.2024,91.9338,92.0261,13306.0
2021-08-19 14:20:00,109.63,109.8,109.39,109.4,10476.0,92.001,92.1436,91.7995,91.8079,10476.0
2021-08-19 14:30:00,109.39,109.66,109.11,109.6,10279.0,91.7995,92.0261,91.5646,91.9758,10279.0
2021-08-19 14:40:00,109.57,109.65,109.44,109.62,8887.0,91.9506,92.0177,91.8415,91.9926,8887.0
2021-08-19 14:50:00,109.61,109.91,109.43,109.85,10796.0,91.9842,92.2359,91.8331,92.1856,10796.0
2021-08-19 15:00:00,109.89,110.04,109.84,109.87,13076.0,92.2191,92.345,92.1772,92.2024,13076.0
2021-08-19 15:10:00,109.88,109.93,109.57,109.69,27641.0,92.2108,92.2527,91.9506,92.0513,27641.0
2021-08-19 15:20:00,109.68,110.07,109.62,110.02,25468.0,92.0429,92.3702,91.9926,92.3282,25468.0
2021-08-19 15:30:00,110.0,110.24,109.88,110.12,23309.0,92.3115,92.5129,92.2108,92.4122,23309.0
2021-08-19 15:40:00,110.13,110.14,109.75,109.76,32729.0,92.4206,92.4289,92.1017,92.11,32729.0
2021-08-19 15:50:00,109.72,109.89,109.6,109.76,78689.0,92.0765,92.2191,91.9758,92.11,78689.0
2021-08-20 09:30:00,109.97,111.04,109.51,110.67,74259.0,92.2863,93.1842,91.9003,92.8737,74259.0
2021-08-20 09:40:00,110.68,111.25,110.51,111.16,38805.0,92.8821,93.3605,92.7394,93.2849,38805.0
2021-08-20 09:50:00,111.13,111.34,110.91,111.34,45296.0,93.2597,93.436,93.0751,93.436,45296.0
2021-08-20 10:00:00,111.36,111.9,111.35,111.82,52291.0,93.4528,93.9059,93.4444,93.8388,52291.0
2021-08-20 10:10:00,111.81,111.86,111.06,111.17,19687.0,93.8304,93.8724,93.201,93.2933,19687.0
2021-08-20 10:20:00,111.23,111.37,110.95,111.05,20477.0,93.3437,93.4612,93.1087,93.1926,20477.0
2021-08-20 10:30:00,111.08,111.29,111.0,111.07,21201.0,93.2178,93.394,93.1507,93.2094,21201.0
2021-08-20 10:40:00,111.05,111.23,110.89,111.22,22610.0,93.1926,93.3437,93.0583,93.3353,22610.0
2021-08-20 10:50:00,111.22,111.92,111.22,111.8,40471.0,93.3353,93.9227,93.3353,93.822,40471.0
2021-08-20 11:00:00,111.81,112.37,111.8,112.28,86440.0,93.8304,94.3003,93.822,94.2248,86440.0
2021-08-20 11:10:00,112.31,112.38,112.17,112.32,29611.0,94.25,94.3087,94.1325,94.2584,29611.0
2021-08-20 11:20:00,112.3,112.34,112.07,112.15,18057.0,94.2416,94.2752,94.0486,94.1157,18057.0
2021-08-20 11:30:00,112.17,112.48,112.16,112.44,20065.0,94.1325,94.3927,94.1241,94.3591,20065.0
2021-08-20 11:40:00,112.44,112.66,112.41,112.65,22217.0,94.3591,94.5437,94.3339,94.5353,22217.0
2021-08-20 11:50:00,112.66,112.88,112.63,112.88,21314.0,94.5437,94.7283,94.5185,94.7283,21314.0
2021-08-20 12:00:00,112.9,113.04,112.82,112.96,22952.0,94.7451,94.8626,94.678,94.7955,22952.0
2021-08-20 12:10:00,112.97,112.97,112.75,112.9,19931.0,94.8039,94.8039,94.6192,94.7451,19931.0
2021-08-20 12:20:00,112.9,113.07,112.74,113.07,31946.0,94.7451,94.8878,94.6109,94.8878,31946.0
2021-08-20 12:30:00,113.07,113.3,113.07,113.26,27613.0,94.8878,95.0808,94.8878,95.0472,27613.0
2021-08-20 12:40:00,113.24,113.41,113.14,113.34,39080.0,95.0304,95.1731,94.9465,95.1144,39080.0
2021-08-20 12:50:00,113.31,113.37,113.26,113.26,12115.0,95.0892,95.1395,95.0472,95.0472,12115.0
2021-08-20 13:00:00,113.28,113.45,113.25,113.45,15448.0,95.064,95.2067,95.0388,95.2067,15448.0
2021-08-20 13:10:00,113.47,113.51,113.37,113.47,20528.0,95.2235,95.257,95.1395,95.2235,20528.0
2021-08-20 13:20:00,113.47,113.48,113.33,113.33,15355.0,95.2235,95.2319,95.106,95.106,15355.0
2021-08-20 13:30:00,113.32,113.36,113.09,113.1,22454.0,95.0976,95.1312,94.9046,94.913,22454.0
2021-08-20 13:40:00,113.1,113.21,113.06,113.12,15904.0,94.913,95.0053,94.8794,94.9297,15904.0
2021-08-20 13:50:00,113.1,113.28,112.92,112.93,37168.0,94.913,95.064,94.7619,94.7703,37168.0
2021-08-20 14:00:00,112.91,112.91,112.75,112.89,27539.0,94.7535,94.7535,94.6192,94.7367,27539.0
2021-08-20 14:10:00,112.88,112.88,112.7,112.75,34749.0,94.7283,94.7283,94.5773,94.6192,34749.0
2021-08-20 14:20:00,112.71,112.74,112.42,112.49,23691.0,94.5857,94.6109,94.3423,94.4011,23691.0
2021-08-20 14:30:00,112.5,112.55,112.32,112.33,16594.0,94.4094,94.4514,94.2584,94.2668,16594.0
2021-08-20 14:40:00,112.31,112.38,112.14,112.18,18998.0,94.25,94.3087,94.1073,94.1409,18998.0
2021-08-20 14:50:00,112.22,112.36,112.18,112.34,23636.0,94.1745,94.292,94.1409,94.2752,23636.0
2021-08-20 15:00:00,112.34,112.4,112.19,112.33,23565.0,94.2752,94.3255,94.1493,94.2668,23565.0
2021-08-20 15:10:00,112.31,112.39,112.25,112.28,21171.0,94.25,94.3171,94.1996,94.2248,21171.0
2021-08-20 15:20:00,112.28,112.48,112.21,112.48,37326.0,94.2248,94.3927,94.1661,94.3927,37326.0
2021-08-20 15:30:00,112.5,112.61,112.36,112.55,47484.0,94.4094,94.5018,94.292,94.4514,47484.0
2021-08-20 15:40:00,112.57,112.61,112.36,112.38,58725.0,94.4682,94.5018,94.292,94.3087,58725.0
2021-08-20 15:50:00,112.38,112.65,112.37,112.65,144060.0,94.3087,94.5353,94.3003,94.5353,144060.0
2021-08-23 09:30:00,113.0,114.58,113.0,113.64,221675.0,94.829,96.155,94.829,95.3661,221675.0
2021-08-23 09:40:00,113.58,113.88,113.21,113.23,63892.0,95.3158,95.5675,95.0053,95.0221,63892.0
2021-08-23 09:50:00,113.13,113.7,113.07,113.5,70990.0,94.9381,95.4165,94.8878,95.2486,70990.0
2021-08-23 10:00:00,113.5,113.5,112.85,112.86,44963.0,95.2486,95.2486,94.7032,94.7116,44963.0
2021-08-23 10:10:00,112.89,113.55,112.88,113.45,82059.0,94.7367,95.2906,94.7283,95.2067,82059.0
2021-08-23 10:20:00,113.43,113.49,113.12,113.14,53988.0,95.1899,95.2402,94.9297,94.9465,53988.0
2021-08-23 10:30:00,113.19,113.37,112.92,113.37,46363.0,94.9885,95.1395,94.7619,95.1395,46363.0
2021-08-23 10:40:00,113.39,113.88,113.38,113.71,44570.0,95.1563,95.5675,95.1479,95.4249,44570.0
2021-08-23 10:50:00,113.72,113.75,113.25,113.4,84469.0,95.4333,95.4584,95.0388,95.1647,84469.0
2021-08-23 11:00:00,113.43,113.86,113.36,113.83,68084.0,95.1899,95.5507,95.1312,95.5256,68084.0
2021-08-23 11:10:00,113.85,114.0,113.5,113.5,61624.0,95.5424,95.6682,95.2486,95.2486,61624.0
2021-08-23 11:20:00,113.48,113.5,112.83,113.02,60125.0,95.2319,95.2486,94.6864,94.8458,60125.0
2021-08-23 11:30:00,112.98,113.25,112.95,113.08,57471.0,94.8123,95.0388,94.7871,94.8962,57471.0
2021-08-23 11:40:00,113.13,113.33,113.09,113.14,54025.0,94.9381,95.106,94.9046,94.9465,54025.0
2021-08-23 11:50:00,113.14,113.36,113.14,113.27,31075.0,94.9465,95.1312,94.9465,95.0556,31075.0
2021-08-23 12:00:00,113.26,113.34,112.95,113.0,25753.0,95.0472,95.1144,94.7871,94.829,25753.0
2021-08-23 12:10:00,113.02,113.02,112.78,112.78,21526.0,94.8458,94.8458,94.6444,94.6444,21526.0
2021-08-23 12:20:00,112.78,113.04,112.72,113.04,31387.0,94.6444,94.8626,94.5941,94.8626,31387.0
2021-08-23 12:30:00,113.02,113.02,112.82,112.9,19532.0,94.8458,94.8458,94.678,94.7451,19532.0
2021-08-23 12:40:00,112.91,112.98,112.65,112.65,21650.0,94.7535,94.8123,94.5353,94.5353,21650.0
2021-08-23 12:50:00,112.67,112.93,112.65,112.85,23788.0,94.5521,94.7703,94.5353,94.7032,23788.0
2021-08-23 13:00:00,112.86,113.0,112.83,113.0,34119.0,94.7116,94.829,94.6864,94.829,34119.0
2021-08-23 13:10:00,113.02,113.07,112.61,112.64,25781.0,94.8458,94.8878,94.5018,94.5269,25781.0
2021-08-23 13:20:00,112.64,112.84,112.62,112.67,32206.0,94.5269,94.6948,94.5101,94.5521,32206.0
2021-08-23 13:30:00,112.69,112.78,112.5,112.5,35602.0,94.5689,94.6444,94.4094,94.4094,35602.0
2021-08-23 13:40:00,112.48,112.85,112.45,112.8,32050.0,94.3927,94.7032,94.3675,94.6612,32050.0
2021-08-23 13:50:00,112.84,113.11,112.81,112.99,32774.0,94.6948,94.9214,94.6696,94.8206,32774.0
2021-08-23 14:00:00,113.0,113.05,112.82,113.05,47712.0,94.829,94.871,94.678,94.871,47712.0
2021-08-23 14:10:00,113.0,113.11,112.8,112.8,43424.0,94.829,94.9214,94.6612,94.6612,43424.0
2021-08-23 14:20:00,112.8,112.8,112.41,112.43,43483.0,94.6612,94.6612,94.3339,94.3507,43483.0
2021-08-23 14:30:00,112.45,112.68,112.39,112.65,37097.0,94.3675,94.5605,94.3171,94.5353,37097.0
2021-08-23 14:40:00,112.65,112.75,112.54,112.54,43423.0,94.5353,94.6192,94.443,94.443,43423.0
2021-08-23 14:50:00,112.5,112.69,112.49,112.69,45547.0,94.4094,94.5689,94.4011,94.5689,45547.0
2021-08-23 15:00:00,112.7,112.86,112.57,112.84,45193.0,94.5773,94.7116,94.4682,94.6948,45193.0
2021-08-23 15:10:00,112.83,112.84,112.71,112.72,44149.0,94.6864,94.6948,94.5857,94.5941,44149.0
2021-08-23 15:20:00,112.73,112.99,112.68,112.89,62234.0,94.6025,94.8206,94.5605,94.7367,62234.0
2021-08-23 15:30:00,112.89,112.96,112.78,112.8,83660.0,94.7367,94.7955,94.6444,94.6612,83660.0
2021-08-23 15:40:00,112.78,112.78,112.41,112.41,86013.0,94.6444,94.6444,94.3339,94.3339,86013.0
2021-08-23 15:50:00,112.43,112.57,112.05,112.2,294026.0,94.3507,94.4682,94.0318,94.1577,294026.0
2021-08-24 09:30:00,117.25,119.89,116.37,119.42,909440.0,98.3956,100.6111,97.6571,100.2167,909440.0
2021-08-24 09:40:00,119.48,120.17,117.4,119.44,596269.0,100.267,100.8461,98.5215,100.2335,596269.0
2021-08-24 09:50:00,119.44,119.53,117.87,118.17,286407.0,100.2335,100.309,98.9159,99.1677,286407.0
2021-08-24 10:00:00,118.13,119.94,117.9,119.73,395656.0,99.1341,100.6531,98.9411,100.4768,395656.0
2021-08-24 10:10:00,119.76,119.76,118.92,119.07,194696.0,100.502,100.502,99.7971,99.923,194696.0
2021-08-24 10:20:00,119.03,119.03,118.02,118.35,154567.0,99.8894,99.8894,99.0418,99.3187,154567.0
2021-08-24 10:30:00,118.41,119.8,118.07,119.69,186674.0,99.3691,100.5356,99.0838,100.4433,186674.0
2021-08-24 10:40:00,119.67,120.35,118.91,119.79,223628.0,100.4265,100.9971,99.7887,100.5272,223628.0
2021-08-24 10:50:00,119.85,120.3,118.81,119.04,175375.0,100.5775,100.9552,99.7048,99.8978,175375.0
2021-08-24 11:00:00,119.04,120.1,119.03,119.66,185282.0,99.8978,100.7873,99.8894,100.4181,185282.0
2021-08-24 11:10:00,119.55,120.82,119.54,120.76,166265.0,100.3258,101.3915,100.3174,101.3412,166265.0
2021-08-24 11:20:00,120.8,120.85,119.97,120.66,82550.0,101.3748,101.4167,100.6782,101.2573,82550.0
2021-08-24 11:30:00,120.64,120.81,120.14,120.41,89374.0,101.2405,101.3832,100.8209,101.0475,89374.0
2021-08-24 11:40:00,120.41,120.77,120.04,120.62,75238.0,101.0475,101.3496,100.737,101.2237,75238.0
2021-08-24 11:50:00,120.58,121.38,120.48,121.26,153104.0,101.1901,101.8615,101.1062,101.7608,153104.0
2021-08-24 12:00:00,121.3,121.92,121.21,121.88,207266.0,101.7944,102.3147,101.7188,102.2811,207266.0
2021-08-24 12:10:00,121.9,122.13,121.71,122.1,136687.0,102.2979,102.4909,102.1384,102.4657,136687.0
2021-08-24 12:20:00,122.07,122.5,121.72,122.16,340908.0,102.4405,102.8014,102.1468,102.5161,340908.0
2021-08-24 12:30:00,122.16,123.65,122.16,122.82,392691.0,102.5161,103.7665,102.5161,103.0699,392691.0
2021-08-24 12:40:00,122.81,123.1,121.88,122.97,329124.0,103.0615,103.3049,102.2811,103.1958,329124.0
2021-08-24 12:50:00,122.95,123.16,122.39,122.42,82895.0,103.179,103.3553,102.7091,102.7343,82895.0
2021-08-24 13:00:00,122.43,122.54,122.17,122.39,122909.0,102.7427,102.835,102.5245,102.7091,122909.0
2021-08-24 13:10:00,122.43,123.07,122.43,122.96,132526.0,102.7427,103.2797,102.7427,103.1874,132526.0
2021-08-24 13:20:00,122.95,123.06,122.29,123.03,109239.0,103.179,103.2713,102.6252,103.2462,109239.0
2021-08-24 13:30:00,123.05,123.25,122.75,122.95,204041.0,103.263,103.4308,103.0112,103.179,204041.0
2021-08-24 13:40:00,122.98,123.16,122.82,122.99,95661.0,103.2042,103.3553,103.0699,103.2126,95661.0
2021-08-24 13:50:00,122.99,123.48,122.82,123.32,107590.0,103.2126,103.6238,103.0699,103.4895,107590.0
2021-08-24 14:00:00,123.28,123.5,122.92,123.14,94988.0,103.456,103.6406,103.1539,103.3385,94988.0
2021-08-24 14:10:00,123.21,123.84,123.19,123.54,154201.0,103.3972,103.9259,103.3804,103.6742,154201.0
2021-08-24 14:20:00,123.53,123.63,123.19,123.58,80168.0,103.6658,103.7497,103.3804,103.7077,80168.0
2021-08-24 14:30:00,123.62,124.04,122.23,122.25,270319.0,103.7413,104.0938,102.5748,102.5916,270319.0
2021-08-24 14:40:00,122.27,123.37,122.25,123.05,159522.0,102.6084,103.5315,102.5916,103.263,159522.0
2021-08-24 14:50:00,123.04,123.13,122.68,123.08,93133.0,103.2546,103.3301,102.9524,103.2881,93133.0
2021-08-24 15:00:00,123.06,123.16,122.51,122.68,127730.0,103.2713,103.3553,102.8098,102.9524,127730.0
2021-08-24 15:10:00,122.68,122.75,122.33,122.59,165398.0,102.9524,103.0112,102.6587,102.8769,165398.0
2021-08-24 15:20:00,122.59,123.0,122.46,122.9,166909.0,102.8769,103.221,102.7678,103.1371,166909.0
2021-08-24 15:30:00,122.92,123.15,122.63,122.79,167454.0,103.1539,103.3469,102.9105,103.0448,167454.0
2021-08-24 15:40:00,122.79,122.79,121.26,121.91,605255.0,103.0448,103.0448,101.7608,102.3063,605255.0
2021-08-24 15:50:00,122.01,122.02,121.31,121.57,581846.0,102.3902,102.3986,101.8028,102.0209,581846.0
2021-08-25 09:30:00,122.44,124.91,121.71,123.54,369996.0,102.751,104.8239,102.1384,103.6742,369996.0
2021-08-25 09:40:00,123.5,123.78,122.02,122.14,235527.0,103.6406,103.8756,102.3986,102.4993,235527.0
2021-08-25 09:50:00,122.22,122.34,121.21,121.96,108466.0,102.5664,102.6671,101.7188,102.3482,108466.0
2021-08-25 10:00:00,122.0,122.16,120.81,120.84,62426.0,102.3818,102.5161,101.3832,101.4083,62426.0
2021-08-25 10:10:00,120.86,121.23,120.72,120.89,46867.0,101.4251,101.7356,101.3076,101.4503,46867.0
2021-08-25 10:20:00,120.93,121.21,120.72,120.86,45135.0,101.4839,101.7188,101.3076,101.4251,45135.0
2021-08-25 10:30:00,120.83,121.46,120.79,121.43,55056.0,101.3999,101.9286,101.3664,101.9035,55056.0
2021-08-25 10:40:00,121.41,121.43,120.72,120.73,39844.0,101.8867,101.9035,101.3076,101.316,39844.0
2021-08-25 10:50:00,120.8,120.86,120.38,120.78,41828.0,101.3748,101.4251,101.0223,101.358,41828.0
2021-08-25 11:00:00,120.8,121.09,120.46,121.08,51209.0,101.3748,101.6181,101.0894,101.6097,51209.0
2021-08-25 11:10:00,121.09,121.11,120.53,120.73,37572.0,101.6181,101.6349,101.1482,101.316,37572.0
2021-08-25 11:20:00,120.72,120.72,120.43,120.55,36353.0,101.3076,101.3076,101.0643,101.165,36353.0
2021-08-25 11:30:00,120.55,120.73,120.37,120.44,50019.0,101.165,101.316,101.0139,101.0727,50019.0
2021-08-25 11:40:00,120.49,121.04,120.47,120.69,50076.0,101.1146,101.5762,101.0978,101.2825,50076.0
2021-08-25 11:50:00,120.71,121.01,120.62,120.83,45377.0,101.2992,101.551,101.2237,101.3999,45377.0
2021-08-25 12:00:00,120.92,121.1,120.72,121.02,47114.0,101.4755,101.6265,101.3076,101.5594,47114.0
2021-08-25 12:10:00,121.0,121.06,120.74,120.78,42592.0,101.5426,101.593,101.3244,101.358,42592.0
2021-08-25 12:20:00,120.8,120.89,120.6,120.6,39624.0,101.3748,101.4503,101.2069,101.2069,39624.0
2021-08-25 12:30:00,120.64,120.64,120.44,120.55,43319.0,101.2405,101.2405,101.0727,101.165,43319.0
2021-08-25 12:40:00,120.55,120.56,120.34,120.41,34341.0,101.165,101.1734,100.9887,101.0475,34341.0
2021-08-25 12:50:00,120.45,120.58,120.35,120.35,26117.0,101.081,101.1901,100.9971,100.9971,26117.0
2021-08-25 13:00:00,120.41,120.42,120.17,120.21,54312.0,101.0475,101.0559,100.8461,100.8796,54312.0
2021-08-25 13:10:00,120.23,120.52,120.22,120.41,42246.0,100.8964,101.1398,100.888,101.0475,42246.0
2021-08-25 13:20:00,120.43,120.43,120.15,120.21,35999.0,101.0643,101.0643,100.8293,100.8796,35999.0
2021-08-25 13:30:00,120.23,120.58,120.21,120.58,35021.0,100.8964,101.1901,100.8796,101.1901,35021.0
2021-08-25 13:40:00,120.58,120.66,120.37,120.66,45352.0,101.1901,101.2573,101.0139,101.2573,45352.0
2021-08-25 13:50:00,120.71,120.82,120.59,120.71,41513.0,101.2992,101.3915,101.1985,101.2992,41513.0
2021-08-25 14:00:00,120.71,120.87,120.64,120.7,30885.0,101.2992,101.4335,101.2405,101.2908,30885.0
2021-08-25 14:10:00,120.72,121.07,120.68,121.03,34803.0,101.3076,101.6013,101.2741,101.5678,34803.0
2021-08-25 14:20:00,121.04,121.13,120.91,121.07,27861.0,101.5762,101.6517,101.4671,101.6013,27861.0
2021-08-25 14:30:00,121.04,121.08,120.68,120.75,30577.0,101.5762,101.6097,101.2741,101.3328,30577.0
2021-08-25 14:40:00,120.77,121.04,120.72,121.02,21747.0,101.3496,101.5762,101.3076,101.5594,21747.0
2021-08-25 14:50:00,121.02,121.14,120.95,121.12,32992.0,101.5594,101.6601,101.5006,101.6433,32992.0
2021-08-25 15:00:00,121.11,121.29,121.06,121.18,37777.0,101.6349,101.786,101.593,101.6937,37777.0
2021-08-25 15:10:00,121.19,121.22,120.99,121.05,28520.0,101.702,101.7272,101.5342,101.5846,28520.0
2021-08-25 15:20:00,121.09,121.5,121.05,121.46,46803.0,101.6181,101.9622,101.5846,101.9286,46803.0
2021-08-25 15:30:00,121.47,121.5,121.13,121.16,58849.0,101.937,101.9622,101.6517,101.6769,58849.0
2021-08-25 15:40:00,121.14,121.69,121.08,121.57,98004.0,101.6601,102.1216,101.6097,102.0209,98004.0
2021-08-25 15:50:00,121.5,121.94,121.5,121.89,311058.0,101.9622,102.3314,101.9622,102.2895,311058.0
2021-08-26 09:30:00,121.83,121.85,120.23,120.24,79245.0,102.2391,102.2559,100.8964,100.9048,79245.0
2021-08-26 09:40:00,120.36,121.02,120.14,120.4,68096.0,101.0055,101.5594,100.8209,101.0391,68096.0
2021-08-26 09:50:00,120.4,121.54,120.39,121.38,55209.0,101.0391,101.9958,101.0307,101.8615,55209.0
2021-08-26 10:00:00,121.36,121.39,120.47,120.56,70921.0,101.8447,101.8699,101.0978,101.1734,70921.0
2021-08-26 10:10:00,120.51,120.98,120.49,120.72,19449.0,101.1314,101.5258,101.1146,101.3076,19449.0
2021-08-26 10:20:00,120.68,121.06,120.29,121.06,29196.0,101.2741,101.593,100.9468,101.593,29196.0
2021-08-26 10:30:00,120.98,121.2,120.68,120.99,39842.0,101.5258,101.7104,101.2741,101.5342,39842.0
2021-08-26 10:40:00,121.0,121.05,119.68,119.82,100605.0,101.5426,101.5846,100.4349,100.5524,100605.0
2021-08-26 10:50:00,119.79,120.05,119.66,119.99,24284.0,100.5272,100.7454,100.4181,100.695,24284.0
2021-08-26 11:00:00,119.96,120.09,119.48,119.57,43175.0,100.6698,100.7789,100.267,100.3426,43175.0
2021-08-26 11:10:00,119.57,120.04,119.57,119.98,35071.0,100.3426,100.737,100.3426,100.6866,35071.0
2021-08-26 11:20:00,119.99,120.36,119.93,120.31,40741.0,100.695,101.0055,100.6447,100.9636,40741.0
2021-08-26 11:30:00,120.3,120.65,120.19,120.34,46320.0,100.9552,101.2489,100.8629,100.9887,46320.0
2021-08-26 11:40:00,120.34,120.34,119.75,119.87,30905.0,100.9887,100.9887,100.4936,100.5943,30905.0
2021-08-26 11:50:00,119.89,119.89,119.72,119.77,16670.0,100.6111,100.6111,100.4684,100.5104,16670.0
2021-08-26 12:00:00,119.79,120.04,119.73,119.98,38241.0,100.5272,100.737,100.4768,100.6866,38241.0
2021-08-26 12:10:00,119.98,120.29,119.8,120.2,67759.0,100.6866,100.9468,100.5356,100.8712,67759.0
2021-08-26 12:20:00,120.17,120.2,120.07,120.15,17859.0,100.8461,100.8712,100.7622,100.8293,17859.0
2021-08-26 12:30:00,120.19,120.32,120.08,120.1,18722.0,100.8629,100.9719,100.7705,100.7873,18722.0
2021-08-26 12:40:00,120.09,120.1,119.89,119.96,16395.0,100.7789,100.7873,100.6111,100.6698,16395.0
2021-08-26 12:50:00,119.9,120.05,119.75,119.85,18652.0,100.6195,100.7454,100.4936,100.5775,18652.0
2021-08-26 13:00:00,119.83,119.96,119.71,119.72,20412.0,100.5607,100.6698,100.46,100.4684,20412.0
2021-08-26 13:10:00,119.72,119.74,119.43,119.53,26961.0,100.4684,100.4852,100.2251,100.309,26961.0
2021-08-26 13:20:00,119.46,119.59,119.19,119.26,29457.0,100.2502,100.3593,100.0237,100.0824,29457.0
2021-08-26 13:30:00,119.25,119.35,119.15,119.34,24877.0,100.074,100.1579,99.9901,100.1495,24877.0
2021-08-26 13:40:00,119.31,119.36,119.17,119.28,20212.0,100.1244,100.1663,100.0069,100.0992,20212.0
2021-08-26 13:50:00,119.23,119.56,119.13,119.42,25859.0,100.0572,100.3342,99.9733,100.2167,25859.0
2021-08-26 14:00:00,119.43,119.5,119.19,119.24,19244.0,100.2251,100.2838,100.0237,100.0656,19244.0
2021-08-26 14:10:00,119.27,119.35,118.95,119.21,53193.0,100.0908,100.1579,99.8223,100.0404,53193.0
2021-08-26 14:20:00,119.22,119.31,118.77,118.81,37468.0,100.0488,100.1244,99.6712,99.7048,37468.0
2021-08-26 14:30:00,118.77,118.92,118.65,118.7,27174.0,99.6712,99.7971,99.5705,99.6125,27174.0
2021-08-26 14:40:00,118.73,118.86,118.65,118.81,30939.0,99.6376,99.7467,99.5705,99.7048,30939.0
2021-08-26 14:50:00,118.81,118.94,118.79,118.82,30885.0,99.7048,99.8139,99.688,99.7132,30885.0
2021-08-26 15:00:00,118.84,118.85,118.52,118.69,48704.0,99.7299,99.7383,99.4614,99.6041,48704.0
2021-08-26 15:10:00,118.69,118.74,118.45,118.72,43705.0,99.6041,99.646,99.4027,99.6292,43705.0
2021-08-26 15:20:00,118.72,118.75,118.38,118.45,41126.0,99.6292,99.6544,99.3439,99.4027,41126.0
2021-08-26 15:30:00,118.44,118.52,118.18,118.22,66957.0,99.3943,99.4614,99.1761,99.2096,66957.0
2021-08-26 15:40:00,118.22,118.42,117.93,118.29,116881.0,99.2096,99.3775,98.9663,99.2684,116881.0
2021-08-26 15:50:00,118.3,118.49,118.07,118.1,195873.0,99.2768,99.4362,99.0838,99.1089,195873.0
2021-08-27 09:30:00,118.27,118.9,117.41,118.21,74404.0,99.2516,99.7803,98.5299,99.2012,74404.0
2021-08-27 09:40:00,118.3,118.32,117.43,117.53,38617.0,99.2768,99.2936,98.5467,98.6306,38617.0
2021-08-27 09:50:00,117.53,117.86,117.2,117.69,39506.0,98.6306,98.9075,98.3537,98.7649,39506.0
2021-08-27 10:00:00,117.69,118.9,117.45,118.68,49040.0,98.7649,99.7803,98.5635,99.5957,49040.0
2021-08-27 10:10:00,118.72,118.8,118.3,118.6,51876.0,99.6292,99.6964,99.2768,99.5285,51876.0
2021-08-27 10:20:00,118.6,118.62,118.24,118.51,21579.0,99.5285,99.5453,99.2264,99.453,21579.0
2021-08-27 10:30:00,118.56,118.63,118.32,118.44,22161.0,99.495,99.5537,99.2936,99.3943,22161.0
2021-08-27 10:40:00,118.4,118.4,118.17,118.3,18177.0,99.3607,99.3607,99.1677,99.2768,18177.0
2021-08-27 10:50:00,118.28,118.37,117.98,117.98,28342.0,99.26,99.3355,99.0082,99.0082,28342.0
2021-08-27 11:00:00,118.03,118.53,118.03,118.47,16208.0,99.0502,99.4698,99.0502,99.4194,16208.0
2021-08-27 11:10:00,118.47,118.62,118.4,118.42,15415.0,99.4194,99.5453,99.3607,99.3775,15415.0
2021-08-27 11:20:00,118.47,118.47,118.12,118.18,18504.0,99.4194,99.4194,99.1257,99.1761,18504.0
2021-08-27 11:30:00,118.22,118.24,118.04,118.23,17488.0,99.2096,99.2264,99.0586,99.218,17488.0
2021-08-27 11:40:00,118.19,118.21,118.03,118.05,46485.0,99.1845,99.2012,99.0502,99.067,46485.0
2021-08-27 11:50:00,118.02,118.03,117.76,117.79,43623.0,99.0418,99.0502,98.8236,98.8488,43623.0
2021-08-27 12:00:00,117.82,117.82,117.48,117.49,47962.0,98.874,98.874,98.5886,98.597,47962.0
2021-08-27 12:10:00,117.49,117.64,117.33,117.61,45344.0,98.597,98.7229,98.4628,98.6977,45344.0
2021-08-27 12:20:00,117.59,117.85,117.56,117.79,39869.0,98.6809,98.8991,98.6558,98.8488,39869.0
2021-08-27 12:30:00,117.79,118.22,117.79,118.2,73649.0,98.8488,99.2096,98.8488,99.1929,73649.0
2021-08-27 12:40:00,118.21,118.35,118.13,118.3,23336.0,99.2012,99.3187,99.1341,99.2768,23336.0
2021-08-27 12:50:00,118.3,118.47,118.3,118.45,20685.0,99.2768,99.4194,99.2768,99.4027,20685.0
2021-08-27 13:00:00,118.49,118.63,118.42,118.6,18161.0,99.4362,99.5537,99.3775,99.5285,18161.0
2021-08-27 13:10:00,118.58,118.67,118.52,118.56,18841.0,99.5117,99.5873,99.4614,99.495,18841.0
2021-08-27 13:20:00,118.59,118.72,118.5,118.63,25618.0,99.5201,99.6292,99.4446,99.5537,25618.0
2021-08-27 13:30:00,118.62,118.75,118.58,118.67,18227.0,99.5453,99.6544,99.5117,99.5873,18227.0
2021-08-27 13:40:00,118.62,118.62,118.34,118.41,17846.0,99.5453,99.5453,99.3103,99.3691,17846.0
2021-08-27 13:50:00,118.41,118.44,118.32,118.41,11703.0,99.3691,99.3943,99.2936,99.3691,11703.0
2021-08-27 14:00:00,118.44,118.46,118.24,118.38,18197.0,99.3943,99.411,99.2264,99.3439,18197.0
2021-08-27 14:10:00,118.38,118.45,118.23,118.29,12035.0,99.3439,99.4027,99.218,99.2684,12035.0
2021-08-27 14:20:00,118.29,118.29,118.18,118.21,9412.0,99.2684,99.2684,99.1761,99.2012,9412.0
2021-08-27 14:30:00,118.23,118.25,118.05,118.06,40926.0,99.218,99.2348,99.067,99.0754,40926.0
2021-08-27 14:40:00,118.07,118.18,118.05,118.08,10503.0,99.0838,99.1761,99.067,99.0922,10503.0
2021-08-27 14:50:00,118.1,118.1,117.77,117.86,17517.0,99.1089,99.1089,98.832,98.9075,17517.0
2021-08-27 15:00:00,117.84,117.91,117.79,117.88,15727.0,98.8907,98.9495,98.8488,98.9243,15727.0
2021-08-27 15:10:00,117.9,118.1,117.82,118.06,32017.0,98.9411,99.1089,98.874,99.0754,32017.0
2021-08-27 15:20:00,118.06,118.17,117.92,117.98,21032.0,99.0754,99.1677,98.9579,99.0082,21032.0
2021-08-27 15:30:00,117.95,118.04,117.91,117.99,25434.0,98.9831,99.0586,98.9495,99.0166,25434.0
2021-08-27 15:40:00,117.97,117.97,117.74,117.75,41385.0,98.9998,98.9998,98.8068,98.8152,41385.0
2021-08-27 15:50:00,117.76,117.78,117.48,117.52,132920.0,98.8236,98.8404,98.5886,98.6222,132920.0
2021-08-30 09:30:00,118.02,118.2,117.43,118.2,59383.0,99.0418,99.1929,98.5467,99.1929,59383.0
2021-08-30 09:40:00,118.2,118.6,117.95,118.29,27746.0,99.1929,99.5285,98.9831,99.2684,27746.0
2021-08-30 09:50:00,118.23,118.5,118.05,118.36,16271.0,99.218,99.4446,99.067,99.3271,16271.0
2021-08-30 10:00:00,118.41,118.42,117.65,118.03,37117.0,99.3691,99.3775,98.7313,99.0502,37117.0
2021-08-30 10:10:00,118.06,118.35,118.01,118.18,13141.0,99.0754,99.3187,99.0334,99.1761,13141.0
2021-08-30 10:20:00,118.13,119.0,118.13,118.99,22276.0,99.1341,99.8642,99.1341,99.8558,22276.0
2021-08-30 10:30:00,119.0,119.44,118.89,118.98,58449.0,99.8642,100.2335,99.7719,99.8474,58449.0
2021-08-30 10:40:00,119.0,119.23,118.81,119.15,23391.0,99.8642,100.0572,99.7048,99.9901,23391.0
2021-08-30 10:50:00,119.08,119.08,118.87,118.92,17996.0,99.9313,99.9313,99.7551,99.7971,17996.0
2021-08-30 11:00:00,118.88,118.88,118.7,118.8,39138.0,99.7635,99.7635,99.6125,99.6964,39138.0
2021-08-30 11:10:00,118.79,119.07,118.78,119.01,8494.0,99.688,99.923,99.6796,99.8726,8494.0
2021-08-30 11:20:00,118.97,119.04,118.75,118.88,18043.0,99.839,99.8978,99.6544,99.7635,18043.0
2021-08-30 11:30:00,118.87,119.13,118.87,118.96,31997.0,99.7551,99.9733,99.7551,99.8306,31997.0
2021-08-30 11:40:00,118.96,119.01,118.81,119.0,14808.0,99.8306,99.8726,99.7048,99.8642,14808.0
2021-08-30 11:50:00,118.97,119.05,118.52,118.59,13652.0,99.839,99.9062,99.4614,99.5201,13652.0
2021-08-30 12:00:00,118.57,118.58,118.37,118.39,21679.0,99.5034,99.5117,99.3355,99.3523,21679.0
2021-08-30 12:10:00,118.36,118.59,118.36,118.47,14374.0,99.3271,99.5201,99.3271,99.4194,14374.0
2021-08-30 12:20:00,118.47,118.47,118.28,118.29,11879.0,99.4194,99.4194,99.26,99.2684,11879.0
2021-08-30 12:30:00,118.27,118.38,118.22,118.33,9593.0,99.2516,99.3439,99.2096,99.302,9593.0
2021-08-30 12:40:00,118.36,118.59,118.34,118.55,20868.0,99.3271,99.5201,99.3103,99.4866,20868.0
2021-08-30 12:50:00,118.55,118.69,118.53,118.57,14683.0,99.4866,99.6041,99.4698,99.5034,14683.0
2021-08-30 13:00:00,118.59,118.75,118.51,118.52,24856.0,99.5201,99.6544,99.453,99.4614,24856.0
2021-08-30 13:10:00,118.54,118.57,118.41,118.47,43187.0,99.4782,99.5034,99.3691,99.4194,43187.0
2021-08-30 13:20:00,118.47,118.52,118.36,118.38,8466.0,99.4194,99.4614,99.3271,99.3439,8466.0
2021-08-30 13:30:00,118.36,118.36,118.12,118.12,14483.0,99.3271,99.3271,99.1257,99.1257,14483.0
2021-08-30 13:40:00,118.11,118.39,118.11,118.39,13166.0,99.1173,99.3523,99.1173,99.3523,13166.0
2021-08-30 13:50:00,118.35,118.6,118.35,118.58,22130.0,99.3187,99.5285,99.3187,99.5117,22130.0
2021-08-30 14:00:00,118.57,118.85,118.56,118.85,23055.0,99.5034,99.7383,99.495,99.7383,23055.0
2021-08-30 14:10:00,118.85,119.06,118.81,118.97,34735.0,99.7383,99.9146,99.7048,99.839,34735.0
2021-08-30 14:20:00,118.98,119.26,118.93,119.13,33914.0,99.8474,100.0824,99.8055,99.9733,33914.0
2021-08-30 14:30:00,119.13,119.13,118.83,118.84,49909.0,99.9733,99.9733,99.7215,99.7299,49909.0
2021-08-30 14:40:00,118.85,119.0,118.82,118.96,15572.0,99.7383,99.8642,99.7132,99.8306,15572.0
2021-08-30 14:50:00,118.95,119.02,118.87,118.96,16206.0,99.8223,99.881,99.7551,99.8306,16206.0
2021-08-30 15:00:00,118.97,119.04,118.89,118.9,17925.0,99.839,99.8978,99.7719,99.7803,17925.0
2021-08-30 15:10:00,118.91,118.96,118.83,118.89,14580.0,99.7887,99.8306,99.7215,99.7719,14580.0
2021-08-30 15:20:00,118.92,118.94,118.82,118.84,14734.0,99.7971,99.8139,99.7132,99.7299,14734.0
2021-08-30 15:30:00,118.82,118.83,118.52,118.52,23162.0,99.7132,99.7215,99.4614,99.4614,23162.0
2021-08-30 15:40:00,118.52,118.52,118.27,118.34,103328.0,99.4614,99.4614,99.2516,99.3103,103328.0
2021-08-30 15:50:00,118.32,118.4,118.24,118.33,114842.0,99.2936,99.3607,99.2264,99.302,114842.0
2021-08-31 09:30:00,119.17,119.17,118.05,118.18,64493.0,100.0069,100.0069,99.067,99.1761,64493.0
2021-08-31 09:40:00,118.19,118.69,118.06,118.68,46383.0,99.1845,99.6041,99.0754,99.5957,46383.0
2021-08-31 09:50:00,118.69,118.86,118.45,118.57,36529.0,99.6041,99.7467,99.4027,99.5034,36529.0
2021-08-31 10:00:00,118.57,118.92,118.07,118.09,38911.0,99.5034,99.7971,99.0838,99.1005,38911.0
2021-08-31 10:10:00,118.1,118.16,117.32,117.34,37767.0,99.1089,99.1593,98.4544,98.4711,37767.0
2021-08-31 10:20:00,117.32,117.35,116.83,117.27,69441.0,98.4544,98.4795,98.0432,98.4124,69441.0
2021-08-31 10:30:00,117.23,117.51,117.14,117.51,31702.0,98.3788,98.6138,98.3033,98.6138,31702.0
2021-08-31 10:40:00,117.52,117.95,117.52,117.84,15416.0,98.6222,98.9831,98.6222,98.8907,15416.0
2021-08-31 10:50:00,117.79,117.84,117.55,117.77,25405.0,98.8488,98.8907,98.6474,98.832,25405.0
2021-08-31 11:00:00,117.76,117.86,117.46,117.61,17377.0,98.8236,98.9075,98.5719,98.6977,17377.0
2021-08-31 11:10:00,117.56,117.7,117.43,117.64,29565.0,98.6558,98.7733,98.5467,98.7229,29565.0
2021-08-31 11:20:00,117.62,117.63,117.47,117.62,21315.0,98.7061,98.7145,98.5802,98.7061,21315.0
2021-08-31 11:30:00,117.6,117.86,117.6,117.82,22666.0,98.6893,98.9075,98.6893,98.874,22666.0
2021-08-31 11:40:00,117.79,118.12,117.77,117.84,18800.0,98.8488,99.1257,98.832,98.8907,18800.0
2021-08-31 11:50:00,117.86,117.91,117.63,117.9,53038.0,98.9075,98.9495,98.7145,98.9411,53038.0
2021-08-31 12:00:00,117.9,117.96,117.84,117.88,17940.0,98.9411,98.9914,98.8907,98.9243,17940.0
2021-08-31 12:10:00,117.86,117.89,117.76,117.87,12898.0,98.9075,98.9327,98.8236,98.9159,12898.0
2021-08-31 12:20:00,117.87,117.88,117.66,117.74,14652.0,98.9159,98.9243,98.7397,98.8068,14652.0
2021-08-31 12:30:00,117.74,117.74,117.59,117.61,16515.0,98.8068,98.8068,98.6809,98.6977,16515.0
2021-08-31 12:40:00,117.62,117.84,117.62,117.8,14189.0,98.7061,98.8907,98.7061,98.8572,14189.0
2021-08-31 12:50:00,117.76,117.79,117.37,117.38,18667.0,98.8236,98.8488,98.4963,98.5047,18667.0
2021-08-31 13:00:00,117.38,117.42,117.12,117.2,15695.0,98.5047,98.5383,98.2865,98.3537,15695.0
2021-08-31 13:10:00,117.2,117.2,117.02,117.15,29429.0,98.3537,98.3537,98.2026,98.3117,29429.0
2021-08-31 13:20:00,117.09,117.1,116.78,116.79,29011.0,98.2613,98.2697,98.0012,98.0096,29011.0
2021-08-31 13:30:00,116.78,116.97,116.67,116.96,36891.0,98.0012,98.1606,97.9089,98.1523,36891.0
2021-08-31 13:40:00,116.93,116.95,116.79,116.86,24669.0,98.1271,98.1439,98.0096,98.0683,24669.0
2021-08-31 13:50:00,116.82,116.82,116.58,116.67,32603.0,98.0348,98.0348,97.8334,97.9089,32603.0
2021-08-31 14:00:00,116.66,116.89,116.63,116.88,31053.0,97.9005,98.0935,97.8753,98.0851,31053.0
2021-08-31 14:10:00,116.88,116.89,116.59,116.65,30691.0,98.0851,98.0935,97.8418,97.8921,30691.0
2021-08-31 14:20:00,116.66,116.66,116.2,116.22,47147.0,97.9005,97.9005,97.5145,97.5312,47147.0
2021-08-31 14:30:00,116.22,116.45,116.21,116.35,55105.0,97.5312,97.7243,97.5229,97.6403,55105.0
2021-08-31 14:40:00,116.32,116.52,116.28,116.43,40340.0,97.6152,97.783,97.5816,97.7075,40340.0
2021-08-31 14:50:00,116.44,116.55,116.44,116.53,30224.0,97.7159,97.8082,97.7159,97.7914,30224.0
2021-08-31 15:00:00,116.51,116.64,116.4,116.42,36238.0,97.7746,97.8837,97.6823,97.6991,36238.0
2021-08-31 15:10:00,116.42,116.45,116.21,116.33,35537.0,97.6991,97.7243,97.5229,97.6236,35537.0
2021-08-31 15:20:00,116.33,116.62,116.32,116.55,44785.0,97.6236,97.8669,97.6152,97.8082,44785.0
2021-08-31 15:30:00,116.54,116.77,116.47,116.65,47030.0,97.7998,97.9928,97.741,97.8921,47030.0
2021-08-31 15:40:00,116.65,116.76,116.54,116.72,63475.0,97.8921,97.9844,97.7998,97.9508,63475.0
2021-08-31 15:50:00,116.68,116.72,116.32,116.52,190657.0,97.9173,97.9508,97.6152,97.783,190657.0
2021-09-01 09:30:00,116.54,116.9,115.56,116.19,96246.0,97.7998,98.1019,96.9774,97.5061,96246.0
2021-09-01 09:40:00,116.23,116.23,115.14,115.27,83819.0,97.5396,97.5396,96.6249,96.734,83819.0
2021-09-01 09:50:00,115.21,115.56,115.14,115.2,56379.0,96.6837,96.9774,96.6249,96.6753,56379.0
2021-09-01 10:00:00,115.24,115.5,114.59,114.91,55128.0,96.7088,96.927,96.1634,96.4319,55128.0
2021-09-01 10:10:00,114.84,114.92,114.2,114.35,57055.0,96.3732,96.4403,95.8361,95.962,57055.0
2021-09-01 10:20:00,114.34,114.76,114.24,114.56,45697.0,95.9536,96.306,95.8696,96.1382,45697.0
2021-09-01 10:30:00,114.6,115.65,114.56,115.65,39043.0,96.1718,97.0529,96.1382,97.0529,39043.0
2021-09-01 10:40:00,115.6,115.7,115.28,115.59,27290.0,97.0109,97.0949,96.7424,97.0026,27290.0
2021-09-01 10:50:00,115.52,115.58,115.2,115.47,29309.0,96.9438,96.9942,96.6753,96.9019,29309.0
2021-09-01 11:00:00,115.48,115.58,115.18,115.54,39508.0,96.9102,96.9942,96.6585,96.9606,39508.0
2021-09-01 11:10:00,115.56,115.59,114.7,114.9,31240.0,96.9774,97.0026,96.2557,96.4235,31240.0
2021-09-01 11:20:00,114.88,115.16,114.81,115.14,43392.0,96.4067,96.6417,96.348,96.6249,43392.0
2021-09-01 11:30:00,115.05,115.16,114.78,114.91,29267.0,96.5494,96.6417,96.3228,96.4319,29267.0
2021-09-01 11:40:00,114.91,115.06,114.9,115.02,16952.0,96.4319,96.5578,96.4235,96.5242,16952.0
2021-09-01 11:50:00,115.01,115.19,114.98,115.05,13873.0,96.5158,96.6669,96.4906,96.5494,13873.0
2021-09-01 12:00:00,115.03,115.34,114.99,115.28,16601.0,96.5326,96.7928,96.499,96.7424,16601.0
2021-09-01 12:10:00,115.31,115.59,115.23,115.34,19592.0,96.7676,97.0026,96.7004,96.7928,19592.0
2021-09-01 12:20:00,115.34,115.35,114.87,114.87,13749.0,96.7928,96.8011,96.3983,96.3983,13749.0
2021-09-01 12:30:00,114.84,115.14,114.76,115.14,25266.0,96.3732,96.6249,96.306,96.6249,25266.0
2021-09-01 12:40:00,115.13,115.27,115.07,115.25,23096.0,96.6165,96.734,96.5662,96.7172,23096.0
2021-09-01 12:50:00,115.26,115.67,115.26,115.61,31788.0,96.7256,97.0697,96.7256,97.0193,31788.0
2021-09-01 13:00:00,115.6,115.82,115.59,115.77,92742.0,97.0109,97.1956,97.0026,97.1536,92742.0
2021-09-01 13:10:00,115.74,115.99,115.72,115.92,58605.0,97.1284,97.3382,97.1117,97.2795,58605.0
2021-09-01 13:20:00,115.91,116.08,115.88,115.98,32507.0,97.2711,97.4138,97.2459,97.3298,32507.0
2021-09-01 13:30:00,115.98,116.16,115.95,116.03,17269.0,97.3298,97.4809,97.3047,97.3718,17269.0
2021-09-01 13:40:00,116.03,116.25,116.01,116.15,31285.0,97.3718,97.5564,97.355,97.4725,31285.0
2021-09-01 13:50:00,116.17,116.54,116.17,116.44,25860.0,97.4893,97.7998,97.4893,97.7159,25860.0
2021-09-01 14:00:00,116.43,116.82,116.39,116.81,34263.0,97.7075,98.0348,97.6739,98.0264,34263.0
2021-09-01 14:10:00,116.8,116.86,116.61,116.64,63701.0,98.018,98.0683,97.8585,97.8837,63701.0
2021-09-01 14:20:00,116.66,116.67,116.44,116.66,22463.0,97.9005,97.9089,97.7159,97.9005,22463.0
2021-09-01 14:30:00,116.66,116.71,116.48,116.6,32900.0,97.9005,97.9425,97.7494,97.8501,32900.0
2021-09-01 14:40:00,116.59,117.14,116.59,116.94,103831.0,97.8418,98.3033,97.8418,98.1355,103831.0
2021-09-01 14:50:00,116.88,117.04,116.58,117.04,85232.0,98.0851,98.2194,97.8334,98.2194,85232.0
2021-09-01 15:00:00,117.01,117.03,116.76,116.89,31274.0,98.1942,98.211,97.9844,98.0935,31274.0
2021-09-01 15:10:00,116.9,117.25,116.9,117.14,49269.0,98.1019,98.3956,98.1019,98.3033,49269.0
2021-09-01 15:20:00,117.2,117.32,117.06,117.16,37804.0,98.3537,98.4544,98.2362,98.3201,37804.0
2021-09-01 15:30:00,117.13,117.13,116.7,116.75,50081.0,98.2949,98.2949,97.9341,97.976,50081.0
2021-09-01 15:40:00,116.73,116.81,116.61,116.69,63620.0,97.9592,98.0264,97.8585,97.9257,63620.0
2021-09-01 15:50:00,116.7,116.85,116.65,116.78,252135.0,97.9341,98.0599,97.8921,98.0012,252135.0
2021-09-02 09:30:00,117.0,117.33,116.2,116.31,52313.0,98.1858,98.4628,97.5145,97.6068,52313.0
2021-09-02 09:40:00,116.35,116.44,115.98,116.13,31087.0,97.6403,97.7159,97.3298,97.4557,31087.0
2021-09-02 09:50:00,116.19,116.72,116.09,116.69,22602.0,97.5061,97.9508,97.4222,97.9257,22602.0
2021-09-02 10:00:00,116.7,116.97,116.7,116.93,18740.0,97.9341,98.1606,97.9341,98.1271,18740.0
2021-09-02 10:10:00,116.89,117.08,116.49,116.91,19941.0,98.0935,98.253,97.7578,98.1103,19941.0
2021-09-02 10:20:00,116.92,117.31,116.89,117.17,17952.0,98.1187,98.446,98.0935,98.3285,17952.0
2021-09-02 10:30:00,117.22,117.24,116.64,116.95,18972.0,98.3704,98.3872,97.8837,98.1439,18972.0
2021-09-02 10:40:00,116.92,117.23,116.83,117.19,15914.0,98.1187,98.3788,98.0432,98.3453,15914.0
2021-09-02 10:50:00,117.17,117.18,117.0,117.03,11090.0,98.3285,98.3369,98.1858,98.211,11090.0
2021-09-02 11:00:00,117.09,117.14,116.92,117.09,18402.0,98.2613,98.3033,98.1187,98.2613,18402.0
2021-09-02 11:10:00,117.09,117.41,117.07,117.3,17478.0,98.2613,98.5299,98.2446,98.4376,17478.0
2021-09-02 11:20:00,117.38,117.43,117.01,117.03,17160.0,98.5047,98.5467,98.1942,98.211,17160.0
2021-09-02 11:30:00,117.04,117.14,116.97,116.98,13084.0,98.2194,98.3033,98.1606,98.169,13084.0
2021-09-02 11:40:00,117.0,117.1,116.77,117.05,27577.0,98.1858,98.2697,97.9928,98.2278,27577.0
2021-09-02 11:50:00,117.06,117.35,117.02,117.16,21744.0,98.2362,98.4795,98.2026,98.3201,21744.0
2021-09-02 12:00:00,117.14,117.21,117.09,117.09,9511.0,98.3033,98.3621,98.2613,98.2613,9511.0
2021-09-02 12:10:00,117.07,117.11,116.93,116.99,18402.0,98.2446,98.2781,98.1271,98.1774,18402.0
2021-09-02 12:20:00,116.95,116.95,116.75,116.87,17986.0,98.1439,98.1439,97.976,98.0767,17986.0
2021-09-02 12:30:00,116.87,116.98,116.75,116.75,9085.0,98.0767,98.169,97.976,97.976,9085.0
2021-09-02 12:40:00,116.78,116.86,116.67,116.85,41936.0,98.0012,98.0683,97.9089,98.0599,41936.0
2021-09-02 12:50:00,116.85,117.05,116.85,116.93,37336.0,98.0599,98.2278,98.0599,98.1271,37336.0
2021-09-02 13:00:00,116.9,116.93,116.83,116.91,41837.0,98.1019,98.1271,98.0432,98.1103,41837.0
2021-09-02 13:10:00,116.92,116.95,116.62,116.62,70324.0,98.1187,98.1439,97.8669,97.8669,70324.0
2021-09-02 13:20:00,116.63,116.67,116.44,116.55,19285.0,97.8753,97.9089,97.7159,97.8082,19285.0
2021-09-02 13:30:00,116.59,116.65,116.49,116.6,19044.0,97.8418,97.8921,97.7578,97.8501,19044.0
2021-09-02 13:40:00,116.6,116.6,116.16,116.28,22003.0,97.8501,97.8501,97.4809,97.5816,22003.0
2021-09-02 13:50:00,116.22,116.26,116.15,116.18,7300.0,97.5312,97.5648,97.4725,97.4977,7300.0
2021-09-02 14:00:00,116.15,116.25,116.13,116.19,14571.0,97.4725,97.5564,97.4557,97.5061,14571.0
2021-09-02 14:10:00,116.18,116.38,116.16,116.2,17317.0,97.4977,97.6655,97.4809,97.5145,17317.0
2021-09-02 14:20:00,116.18,116.25,116.11,116.14,21465.0,97.4977,97.5564,97.4389,97.4641,21465.0
2021-09-02 14:30:00,116.11,116.24,116.05,116.1,12963.0,97.4389,97.548,97.3886,97.4305,12963.0
2021-09-02 14:40:00,116.1,116.2,116.09,116.18,11501.0,97.4305,97.5145,97.4222,97.4977,11501.0
2021-09-02 14:50:00,116.2,116.36,116.1,116.33,24793.0,97.5145,97.6487,97.4305,97.6236,24793.0
2021-09-02 15:00:00,116.36,116.46,116.18,116.18,18147.0,97.6487,97.7327,97.4977,97.4977,18147.0
2021-09-02 15:10:00,116.18,116.19,115.96,116.07,42379.0,97.4977,97.5061,97.3131,97.4054,42379.0
2021-09-02 15:20:00,116.06,116.16,115.91,115.97,30705.0,97.397,97.4809,97.2711,97.3215,30705.0
2021-09-02 15:30:00,115.98,116.09,115.88,115.99,81728.0,97.3298,97.4222,97.2459,97.3382,81728.0
2021-09-02 15:40:00,115.99,116.05,115.82,115.86,70868.0,97.3382,97.3886,97.1956,97.2291,70868.0
2021-09-02 15:50:00,115.88,116.25,115.88,116.25,171197.0,97.2459,97.5564,97.2459,97.5564,171197.0
2021-09-03 09:30:00,115.55,115.55,114.55,115.01,103226.0,96.969,96.969,96.1298,96.5158,103226.0
2021-09-03 09:40:00,115.06,115.4,114.86,114.98,37860.0,96.5578,96.8431,96.3899,96.4906,37860.0
2021-09-03 09:50:00,114.94,115.63,114.8,115.6,20079.0,96.4571,97.0361,96.3396,97.0109,20079.0
2021-09-03 10:00:00,115.57,115.58,115.12,115.39,22184.0,96.9858,96.9942,96.6081,96.8347,22184.0
2021-09-03 10:10:00,115.33,115.36,115.04,115.04,15803.0,96.7844,96.8095,96.541,96.541,15803.0
2021-09-03 10:20:00,115.03,115.58,114.88,115.49,24965.0,96.5326,96.9942,96.4067,96.9186,24965.0
2021-09-03 10:30:00,115.52,115.85,115.35,115.77,18516.0,96.9438,97.2207,96.8011,97.1536,18516.0
2021-09-03 10:40:00,115.71,115.78,115.54,115.78,7902.0,97.1033,97.162,96.9606,97.162,7902.0
2021-09-03 10:50:00,115.79,115.81,115.56,115.6,12362.0,97.1704,97.1872,96.9774,97.0109,12362.0
2021-09-03 11:00:00,115.58,115.71,115.47,115.56,14315.0,96.9942,97.1033,96.9019,96.9774,14315.0
2021-09-03 11:10:00,115.61,115.61,115.36,115.36,10487.0,97.0193,97.0193,96.8095,96.8095,10487.0
2021-09-03 11:20:00,115.32,115.46,115.14,115.46,15064.0,96.776,96.8935,96.6249,96.8935,15064.0
2021-09-03 11:30:00,115.48,115.57,115.38,115.41,10626.0,96.9102,96.9858,96.8263,96.8515,10626.0
2021-09-03 11:40:00,115.38,115.48,115.38,115.41,7461.0,96.8263,96.9102,96.8263,96.8515,7461.0
2021-09-03 11:50:00,115.42,115.46,115.26,115.45,20346.0,96.8599,96.8935,96.7256,96.8851,20346.0
2021-09-03 12:00:00,115.45,115.49,115.38,115.45,19958.0,96.8851,96.9186,96.8263,96.8851,19958.0
2021-09-03 12:10:00,115.44,115.48,115.19,115.2,18536.0,96.8767,96.9102,96.6669,96.6753,18536.0
2021-09-03 12:20:00,115.19,115.46,115.14,115.3,20413.0,96.6669,96.8935,96.6249,96.7592,20413.0
2021-09-03 12:30:00,115.28,115.28,115.01,115.06,10133.0,96.7424,96.7424,96.5158,96.5578,10133.0
2021-09-03 12:40:00,115.06,115.44,115.06,115.36,22887.0,96.5578,96.8767,96.5578,96.8095,22887.0
2021-09-03 12:50:00,115.36,115.51,115.34,115.46,31389.0,96.8095,96.9354,96.7928,96.8935,31389.0
2021-09-03 13:00:00,115.46,115.54,115.3,115.32,15713.0,96.8935,96.9606,96.7592,96.776,15713.0
2021-09-03 13:10:00,115.33,115.41,115.16,115.17,14008.0,96.7844,96.8515,96.6417,96.6501,14008.0
2021-09-03 13:20:00,115.18,115.45,115.17,115.42,33501.0,96.6585,96.8851,96.6501,96.8599,33501.0
2021-09-03 13:30:00,115.38,115.65,115.37,115.38,117962.0,96.8263,97.0529,96.8179,96.8263,117962.0
2021-09-03 13:40:00,115.38,115.52,115.36,115.39,11973.0,96.8263,96.9438,96.8095,96.8347,11973.0
2021-09-03 13:50:00,115.38,115.39,115.27,115.34,16353.0,96.8263,96.8347,96.734,96.7928,16353.0
2021-09-03 14:00:00,115.34,115.35,115.26,115.26,12718.0,96.7928,96.8011,96.7256,96.7256,12718.0
2021-09-03 14:10:00,115.24,115.24,115.09,115.14,22721.0,96.7088,96.7088,96.583,96.6249,22721.0
2021-09-03 14:20:00,115.14,115.15,114.94,115.0,23934.0,96.6249,96.6333,96.4571,96.5074,23934.0
2021-09-03 14:30:00,115.0,115.05,114.73,114.75,28312.0,96.5074,96.5494,96.2808,96.2976,28312.0
2021-09-03 14:40:00,114.75,114.78,114.62,114.65,26149.0,96.2976,96.3228,96.1885,96.2137,26149.0
2021-09-03 14:50:00,114.68,114.69,114.42,114.5,20541.0,96.2389,96.2473,96.0207,96.0878,20541.0
2021-09-03 15:00:00,114.52,114.64,114.43,114.5,21519.0,96.1046,96.2053,96.0291,96.0878,21519.0
2021-09-03 15:10:00,114.49,114.76,114.47,114.7,26708.0,96.0794,96.306,96.0627,96.2557,26708.0
2021-09-03 15:20:00,114.7,114.71,114.53,114.55,22049.0,96.2557,96.2641,96.113,96.1298,22049.0
2021-09-03 15:30:00,114.55,114.57,114.15,114.15,67492.0,96.1298,96.1466,95.7941,95.7941,67492.0
2021-09-03 15:40:00,114.14,114.29,114.12,114.17,63694.0,95.7857,95.9116,95.7689,95.8109,63694.0
2021-09-03 15:50:00,114.18,114.26,113.87,114.03,226489.0,95.8193,95.8864,95.5591,95.6934,226489.0
2021-09-07 09:30:00,113.83,114.49,112.91,113.4,96528.0,95.5256,96.0794,94.7535,95.1647,96528.0
2021-09-07 09:40:00,113.29,113.66,112.97,113.46,44581.0,95.0724,95.3829,94.8039,95.2151,44581.0
2021-09-07 09:50:00,113.46,113.46,112.71,113.06,73925.0,95.2151,95.2151,94.5857,94.8794,73925.0
2021-09-07 10:00:00,113.01,113.52,112.91,113.0,40165.0,94.8374,95.2654,94.7535,94.829,40165.0
2021-09-07 10:10:00,112.93,113.07,112.3,112.97,47665.0,94.7703,94.8878,94.2416,94.8039,47665.0
2021-09-07 10:20:00,112.97,113.19,112.93,112.99,34012.0,94.8039,94.9885,94.7703,94.8206,34012.0
2021-09-07 10:30:00,112.96,113.03,112.26,112.37,48588.0,94.7955,94.8542,94.208,94.3003,48588.0
2021-09-07 10:40:00,112.41,112.87,112.38,112.77,58166.0,94.3339,94.7199,94.3087,94.636,58166.0
2021-09-07 10:50:00,112.76,112.9,112.68,112.71,47139.0,94.6276,94.7451,94.5605,94.5857,47139.0
2021-09-07 11:00:00,112.71,113.01,112.71,112.96,40354.0,94.5857,94.8374,94.5857,94.7955,40354.0
2021-09-07 11:10:00,113.04,113.12,112.9,113.01,36008.0,94.8626,94.9297,94.7451,94.8374,36008.0
2021-09-07 11:20:00,113.03,113.03,112.74,112.82,49677.0,94.8542,94.8542,94.6109,94.678,49677.0
2021-09-07 11:30:00,112.87,113.0,112.67,112.93,41957.0,94.7199,94.829,94.5521,94.7703,41957.0
2021-09-07 11:40:00,112.92,112.99,112.7,112.8,68129.0,94.7619,94.8206,94.5773,94.6612,68129.0
2021-09-07 11:50:00,112.79,112.82,112.63,112.69,33247.0,94.6528,94.678,94.5185,94.5689,33247.0
2021-09-07 12:00:00,112.69,112.9,112.68,112.86,11140.0,94.5689,94.7451,94.5605,94.7116,11140.0
2021-09-07 12:10:00,112.83,112.96,112.73,112.89,21639.0,94.6864,94.7955,94.6025,94.7367,21639.0
2021-09-07 12:20:00,112.9,112.9,112.36,112.36,25392.0,94.7451,94.7451,94.292,94.292,25392.0
2021-09-07 12:30:00,112.35,112.46,112.28,112.29,17744.0,94.2836,94.3759,94.2248,94.2332,17744.0
2021-09-07 12:40:00,112.3,112.7,112.3,112.69,33890.0,94.2416,94.5773,94.2416,94.5689,33890.0
2021-09-07 12:50:00,112.69,112.79,112.63,112.66,15214.0,94.5689,94.6528,94.5185,94.5437,15214.0
2021-09-07 13:00:00,112.65,112.76,112.27,112.33,25961.0,94.5353,94.6276,94.2164,94.2668,25961.0
2021-09-07 13:10:00,112.35,112.41,112.27,112.33,26797.0,94.2836,94.3339,94.2164,94.2668,26797.0
2021-09-07 13:20:00,112.31,112.38,112.19,112.22,22761.0,94.25,94.3087,94.1493,94.1745,22761.0
2021-09-07 13:30:00,112.23,112.28,112.05,112.15,32880.0,94.1829,94.2248,94.0318,94.1157,32880.0
2021-09-07 13:40:00,112.14,112.14,111.93,112.03,49964.0,94.1073,94.1073,93.9311,94.015,49964.0
2021-09-07 13:50:00,112.03,112.13,111.96,112.01,32584.0,94.015,94.0989,93.9563,93.9982,32584.0
2021-09-07 14:00:00,112.02,112.07,111.87,111.93,25800.0,94.0066,94.0486,93.8808,93.9311,25800.0
2021-09-07 14:10:00,111.94,111.99,111.86,111.99,26799.0,93.9395,93.9815,93.8724,93.9815,26799.0
2021-09-07 14:20:00,111.99,112.05,111.85,111.86,16415.0,93.9815,94.0318,93.864,93.8724,16415.0
2021-09-07 14:30:00,111.87,111.87,111.55,111.62,54599.0,93.8808,93.8808,93.6122,93.671,54599.0
2021-09-07 14:40:00,111.62,111.87,111.58,111.65,42026.0,93.671,93.8808,93.6374,93.6961,42026.0
2021-09-07 14:50:00,111.65,111.85,111.61,111.73,27618.0,93.6961,93.864,93.6626,93.7633,27618.0
2021-09-07 15:00:00,111.7,112.11,111.7,112.07,34389.0,93.7381,94.0822,93.7381,94.0486,34389.0
2021-09-07 15:10:00,112.13,112.13,111.74,111.76,49169.0,94.0989,94.0989,93.7717,93.7884,49169.0
2021-09-07 15:20:00,111.76,112.02,111.75,111.96,30939.0,93.7884,94.0066,93.78,93.9563,30939.0
2021-09-07 15:30:00,111.96,111.96,111.64,111.66,58153.0,93.9563,93.9563,93.6877,93.7045,58153.0
2021-09-07 15:40:00,111.66,111.69,111.22,111.31,107655.0,93.7045,93.7297,93.3353,93.4108,107655.0
2021-09-07 15:50:00,111.32,111.52,111.32,111.51,173606.0,93.4192,93.587,93.4192,93.5786,173606.0
2021-09-08 09:30:00,111.32,111.32,109.94,110.62,123397.0,93.4192,93.4192,92.2611,92.8318,123397.0
2021-09-08 09:40:00,110.62,110.94,110.44,110.56,51094.0,92.8318,93.1003,92.6807,92.7814,51094.0
2021-09-08 09:50:00,110.56,111.23,110.44,111.06,50935.0,92.7814,93.3437,92.6807,93.201,50935.0
2021-09-08 10:00:00,111.09,111.47,110.88,111.25,51667.0,93.2262,93.5451,93.0499,93.3605,51667.0
2021-09-08 10:10:00,111.24,111.4,110.96,111.2,42077.0,93.3521,93.4863,93.1171,93.3185,42077.0
2021-09-08 10:20:00,111.2,111.35,110.77,110.78,32280.0,93.3185,93.4444,92.9576,92.966,32280.0
2021-09-08 10:30:00,110.79,110.98,110.57,110.65,71713.0,92.9744,93.1339,92.7898,92.8569,71713.0
2021-09-08 10:40:00,110.63,110.65,110.15,110.47,32941.0,92.8401,92.8569,92.4373,92.7059,32941.0
2021-09-08 10:50:00,110.43,110.58,110.18,110.47,23796.0,92.6723,92.7982,92.4625,92.7059,23796.0
2021-09-08 11:00:00,110.46,110.66,110.44,110.56,25422.0,92.6975,92.8653,92.6807,92.7814,25422.0
2021-09-08 11:10:00,110.56,110.78,110.5,110.61,47503.0,92.7814,92.966,92.7311,92.8234,47503.0
2021-09-08 11:20:00,110.62,110.81,110.49,110.53,27693.0,92.8318,92.9912,92.7227,92.7562,27693.0
2021-09-08 11:30:00,110.53,110.56,110.24,110.32,13162.0,92.7562,92.7814,92.5129,92.58,13162.0
2021-09-08 11:40:00,110.25,110.49,110.23,110.34,22959.0,92.5213,92.7227,92.5045,92.5968,22959.0
2021-09-08 11:50:00,110.34,110.4,110.18,110.37,28430.0,92.5968,92.6471,92.4625,92.622,28430.0
2021-09-08 12:00:00,110.35,110.58,110.27,110.52,26161.0,92.6052,92.7982,92.538,92.7478,26161.0
2021-09-08 12:10:00,110.52,110.52,110.19,110.26,35464.0,92.7478,92.7478,92.4709,92.5296,35464.0
2021-09-08 12:20:00,110.27,110.37,110.25,110.37,29290.0,92.538,92.622,92.5213,92.622,29290.0
2021-09-08 12:30:00,110.33,110.41,110.28,110.28,17931.0,92.5884,92.6555,92.5464,92.5464,17931.0
2021-09-08 12:40:00,110.27,110.4,110.21,110.4,16195.0,92.538,92.6471,92.4877,92.6471,16195.0
2021-09-08 12:50:00,110.42,110.93,110.42,110.8,79138.0,92.6639,93.0919,92.6639,92.9828,79138.0
2021-09-08 13:00:00,110.81,111.3,110.81,111.04,37042.0,92.9912,93.4024,92.9912,93.1842,37042.0
2021-09-08 13:10:00,111.06,111.06,110.69,110.87,25236.0,93.201,93.201,92.8905,93.0416,25236.0
2021-09-08 13:20:00,110.89,110.97,110.82,110.87,25269.0,93.0583,93.1255,92.9996,93.0416,25269.0
2021-09-08 13:30:00,110.87,110.87,110.74,110.83,17884.0,93.0416,93.0416,92.9325,93.008,17884.0
2021-09-08 13:40:00,110.83,110.86,110.68,110.78,15427.0,93.008,93.0332,92.8821,92.966,15427.0
2021-09-08 13:50:00,110.77,110.82,110.63,110.77,13880.0,92.9576,92.9996,92.8401,92.9576,13880.0
2021-09-08 14:00:00,110.77,110.9,110.74,110.76,20636.0,92.9576,93.0667,92.9325,92.9492,20636.0
2021-09-08 14:10:00,110.75,110.79,110.64,110.67,14818.0,92.9409,92.9744,92.8485,92.8737,14818.0
2021-09-08 14:20:00,110.7,110.74,110.52,110.68,42953.0,92.8989,92.9325,92.7478,92.8821,42953.0
2021-09-08 14:30:00,110.66,110.74,110.62,110.7,23540.0,92.8653,92.9325,92.8318,92.8989,23540.0
2021-09-08 14:40:00,110.69,110.72,110.54,110.59,21706.0,92.8905,92.9157,92.7646,92.8066,21706.0
2021-09-08 14:50:00,110.57,110.72,110.53,110.72,23492.0,92.7898,92.9157,92.7562,92.9157,23492.0
2021-09-08 15:00:00,110.75,110.78,110.64,110.64,24634.0,92.9409,92.966,92.8485,92.8485,24634.0
2021-09-08 15:10:00,110.63,110.71,110.59,110.69,32940.0,92.8401,92.9073,92.8066,92.8905,32940.0
2021-09-08 15:20:00,110.69,110.7,110.6,110.6,38256.0,92.8905,92.8989,92.815,92.815,38256.0
2021-09-08 15:30:00,110.61,110.61,110.3,110.33,107778.0,92.8234,92.8234,92.5632,92.5884,107778.0
2021-09-08 15:40:00,110.32,110.63,110.07,110.53,292770.0,92.58,92.8401,92.3702,92.7562,292770.0
2021-09-08 15:50:00,110.54,111.07,110.54,111.0,220452.0,92.7646,93.2094,92.7646,93.1507,220452.0
2021-09-09 09:30:00,110.5,111.06,110.25,110.28,84996.0,92.7311,93.201,92.5213,92.5464,84996.0
2021-09-09 09:40:00,110.18,111.05,110.12,110.98,61373.0,92.4625,93.1926,92.4122,93.1339,61373.0
2021-09-09 09:50:00,111.01,111.13,110.76,110.84,28232.0,93.159,93.2597,92.9492,93.0164,28232.0
2021-09-09 10:00:00,110.85,111.95,110.78,111.81,52228.0,93.0248,93.9479,92.966,93.8304,52228.0
2021-09-09 10:10:00,111.8,112.3,111.68,112.11,44062.0,93.822,94.2416,93.7213,94.0822,44062.0
2021-09-09 10:20:00,112.11,112.57,112.04,112.55,49653.0,94.0822,94.4682,94.0234,94.4514,49653.0
2021-09-09 10:30:00,112.49,112.65,112.13,112.39,64491.0,94.4011,94.5353,94.0989,94.3171,64491.0
2021-09-09 10:40:00,112.34,113.07,112.33,112.83,63540.0,94.2752,94.8878,94.2668,94.6864,63540.0
2021-09-09 10:50:00,112.85,112.85,112.2,112.33,42571.0,94.7032,94.7032,94.1577,94.2668,42571.0
2021-09-09 11:00:00,112.28,112.47,112.02,112.06,34778.0,94.2248,94.3843,94.0066,94.0402,34778.0
2021-09-09 11:10:00,112.07,112.07,111.63,111.69,26419.0,94.0486,94.0486,93.6793,93.7297,26419.0
2021-09-09 11:20:00,111.64,111.99,111.64,111.96,28103.0,93.6877,93.9815,93.6877,93.9563,28103.0
2021-09-09 11:30:00,111.9,111.92,111.71,111.79,30213.0,93.9059,93.9227,93.7465,93.8136,30213.0
2021-09-09 11:40:00,111.8,111.84,111.61,111.75,24945.0,93.822,93.8556,93.6626,93.78,24945.0
2021-09-09 11:50:00,111.77,111.77,111.38,111.55,23084.0,93.7968,93.7968,93.4695,93.6122,23084.0
2021-09-09 12:00:00,111.57,111.74,111.56,111.69,14424.0,93.629,93.7717,93.6206,93.7297,14424.0
2021-09-09 12:10:00,111.69,111.81,111.56,111.61,10952.0,93.7297,93.8304,93.6206,93.6626,10952.0
2021-09-09 12:20:00,111.56,111.96,111.56,111.96,26853.0,93.6206,93.9563,93.6206,93.9563,26853.0
2021-09-09 12:30:00,111.92,111.94,111.63,111.63,18494.0,93.9227,93.9395,93.6793,93.6793,18494.0
2021-09-09 12:40:00,111.66,111.91,111.63,111.73,17427.0,93.7045,93.9143,93.6793,93.7633,17427.0
2021-09-09 12:50:00,111.75,111.89,111.67,111.77,19180.0,93.78,93.8975,93.7129,93.7968,19180.0
2021-09-09 13:00:00,111.78,111.81,111.7,111.75,15443.0,93.8052,93.8304,93.7381,93.78,15443.0
2021-09-09 13:10:00,111.77,111.79,111.57,111.62,14765.0,93.7968,93.8136,93.629,93.671,14765.0
2021-09-09 13:20:00,111.59,111.59,111.32,111.43,63874.0,93.6458,93.6458,93.4192,93.5115,63874.0
2021-09-09 13:30:00,111.43,111.6,111.21,111.51,100129.0,93.5115,93.6542,93.3269,93.5786,100129.0
2021-09-09 13:40:00,111.51,111.82,111.44,111.82,40949.0,93.5786,93.8388,93.5199,93.8388,40949.0
2021-09-09 13:50:00,111.79,112.03,111.76,111.88,15325.0,93.8136,94.015,93.7884,93.8891,15325.0
2021-09-09 14:00:00,111.89,111.92,111.71,111.83,12818.0,93.8975,93.9227,93.7465,93.8472,12818.0
2021-09-09 14:10:00,111.92,112.13,111.89,112.13,15798.0,93.9227,94.0989,93.8975,94.0989,15798.0
2021-09-09 14:20:00,112.14,112.27,111.97,111.97,30725.0,94.1073,94.2164,93.9647,93.9647,30725.0
2021-09-09 14:30:00,112.0,112.03,111.72,111.74,29890.0,93.9898,94.015,93.7549,93.7717,29890.0
2021-09-09 14:40:00,111.75,111.97,111.73,111.9,21983.0,93.78,93.9647,93.7633,93.9059,21983.0
2021-09-09 14:50:00,111.92,112.19,111.92,112.1,19202.0,93.9227,94.1493,93.9227,94.0738,19202.0
2021-09-09 15:00:00,112.13,112.18,112.06,112.11,19310.0,94.0989,94.1409,94.0402,94.0822,19310.0
2021-09-09 15:10:00,112.12,112.24,112.09,112.17,19161.0,94.0905,94.1913,94.0654,94.1325,19161.0
2021-09-09 15:20:00,112.19,112.33,112.18,112.23,24592.0,94.1493,94.2668,94.1409,94.1829,24592.0
2021-09-09 15:30:00,112.23,112.63,112.12,112.6,38714.0,94.1829,94.5185,94.0905,94.4934,38714.0
2021-09-09 15:40:00,112.59,112.74,112.47,112.55,64674.0,94.485,94.6109,94.3843,94.4514,64674.0
2021-09-09 15:50:00,112.53,112.53,112.34,112.39,201878.0,94.4346,94.4346,94.2752,94.3171,201878.0
2021-09-10 09:30:00,112.64,113.41,112.63,112.94,53081.0,94.5269,95.1731,94.5185,94.7787,53081.0
2021-09-10 09:40:00,112.97,113.28,112.7,113.16,33301.0,94.8039,95.064,94.5773,94.9633,33301.0
2021-09-10 09:50:00,113.03,113.36,112.66,113.19,30704.0,94.8542,95.1312,94.5437,94.9885,30704.0
2021-09-10 10:00:00,113.25,113.66,113.18,113.42,59618.0,95.0388,95.3829,94.9801,95.1815,59618.0
2021-09-10 10:10:00,113.4,113.51,113.21,113.37,24376.0,95.1647,95.257,95.0053,95.1395,24376.0
2021-09-10 10:20:00,113.3,113.55,113.13,113.16,20710.0,95.0808,95.2906,94.9381,94.9633,20710.0
2021-09-10 10:30:00,113.17,113.2,112.7,112.81,24121.0,94.9717,94.9969,94.5773,94.6696,24121.0
2021-09-10 10:40:00,112.76,112.77,112.45,112.55,24159.0,94.6276,94.636,94.3675,94.4514,24159.0
2021-09-10 10:50:00,112.58,112.77,112.27,112.37,21938.0,94.4766,94.636,94.2164,94.3003,21938.0
2021-09-10 11:00:00,112.36,112.36,112.04,112.13,51445.0,94.292,94.292,94.0234,94.0989,51445.0
2021-09-10 11:10:00,112.17,112.28,112.07,112.07,16661.0,94.1325,94.2248,94.0486,94.0486,16661.0
2021-09-10 11:20:00,112.06,112.26,112.04,112.18,14625.0,94.0402,94.208,94.0234,94.1409,14625.0
2021-09-10 11:30:00,112.17,112.7,112.17,112.48,22957.0,94.1325,94.5773,94.1325,94.3927,22957.0
2021-09-10 11:40:00,112.51,112.69,112.42,112.42,17059.0,94.4178,94.5689,94.3423,94.3423,17059.0
2021-09-10 11:50:00,112.44,112.44,112.23,112.37,16952.0,94.3591,94.3591,94.1829,94.3003,16952.0
2021-09-10 12:00:00,112.34,112.34,112.15,112.28,22693.0,94.2752,94.2752,94.1157,94.2248,22693.0
2021-09-10 12:10:00,112.26,112.43,112.19,112.39,17624.0,94.208,94.3507,94.1493,94.3171,17624.0
2021-09-10 12:20:00,112.4,112.72,112.36,112.68,32002.0,94.3255,94.5941,94.292,94.5605,32002.0
2021-09-10 12:30:00,112.69,112.94,112.63,112.94,18403.0,94.5689,94.7787,94.5185,94.7787,18403.0
2021-09-10 12:40:00,112.91,113.18,112.85,113.18,19716.0,94.7535,94.9801,94.7032,94.9801,19716.0
2021-09-10 12:50:00,113.18,113.34,113.07,113.33,28609.0,94.9801,95.1144,94.8878,95.106,28609.0
2021-09-10 13:00:00,113.34,113.65,113.33,113.57,60342.0,95.1144,95.3745,95.106,95.3074,60342.0
2021-09-10 13:10:00,113.56,113.61,113.29,113.38,25111.0,95.299,95.341,95.0724,95.1479,25111.0
2021-09-10 13:20:00,113.39,113.4,113.09,113.25,15347.0,95.1563,95.1647,94.9046,95.0388,15347.0
2021-09-10 13:30:00,113.24,113.26,113.16,113.26,8706.0,95.0304,95.0472,94.9633,95.0472,8706.0
2021-09-10 13:40:00,113.24,113.25,113.06,113.08,11800.0,95.0304,95.0388,94.8794,94.8962,11800.0
2021-09-10 13:50:00,113.04,113.04,112.86,112.96,14105.0,94.8626,94.8626,94.7116,94.7955,14105.0
2021-09-10 14:00:00,112.94,112.94,112.68,112.73,22858.0,94.7787,94.7787,94.5605,94.6025,22858.0
2021-09-10 14:10:00,112.71,112.77,112.59,112.59,21187.0,94.5857,94.636,94.485,94.485,21187.0
2021-09-10 14:20:00,112.59,112.6,112.41,112.43,12855.0,94.485,94.4934,94.3339,94.3507,12855.0
2021-09-10 14:30:00,112.45,112.57,112.29,112.29,24153.0,94.3675,94.4682,94.2332,94.2332,24153.0
2021-09-10 14:40:00,112.27,112.31,112.17,112.17,13300.0,94.2164,94.25,94.1325,94.1325,13300.0
2021-09-10 14:50:00,112.21,112.27,112.08,112.21,35485.0,94.1661,94.2164,94.057,94.1661,35485.0
2021-09-10 15:00:00,112.19,112.24,111.86,111.89,18682.0,94.1493,94.1913,93.8724,93.8975,18682.0
2021-09-10 15:10:00,111.9,112.15,111.85,111.97,25665.0,93.9059,94.1157,93.864,93.9647,25665.0
2021-09-10 15:20:00,111.98,112.09,111.91,112.05,19406.0,93.9731,94.0654,93.9143,94.0318,19406.0
2021-09-10 15:30:00,112.04,112.05,111.52,111.55,43322.0,94.0234,94.0318,93.587,93.6122,43322.0
2021-09-10 15:40:00,111.5,111.56,111.41,111.48,37985.0,93.5702,93.6206,93.4947,93.5535,37985.0
2021-09-10 15:50:00,111.48,111.52,111.2,111.37,115389.0,93.5535,93.587,93.3185,93.4612,115389.0
2021-09-13 09:30:00,111.78,112.27,111.25,111.35,123122.0,94.3911,94.8049,93.9436,94.028,123122.0
2021-09-13 09:40:00,111.35,111.61,110.36,110.65,44834.0,94.028,94.2476,93.192,93.4369,44834.0
2021-09-13 09:50:00,110.67,111.51,110.6,111.45,39529.0,93.4538,94.1631,93.3947,94.1125,39529.0
2021-09-13 10:00:00,111.41,111.51,110.92,111.01,41979.0,94.0787,94.1631,93.6649,93.7409,41979.0
2021-09-13 10:10:00,111.07,111.79,111.02,111.64,20613.0,93.7916,94.3996,93.7494,94.2729,20613.0
2021-09-13 10:20:00,111.63,111.88,111.34,111.42,27857.0,94.2645,94.4756,94.0196,94.0871,27857.0
2021-09-13 10:30:00,111.47,111.73,111.26,111.73,29490.0,94.1294,94.3489,93.952,94.3489,29490.0
2021-09-13 10:40:00,111.71,112.49,111.68,112.22,39168.0,94.332,94.9907,94.3067,94.7627,39168.0
2021-09-13 10:50:00,112.27,112.63,112.25,112.4,37772.0,94.8049,95.1089,94.788,94.9147,37772.0
2021-09-13 11:00:00,112.44,112.68,112.14,112.28,19658.0,94.9485,95.1511,94.6951,94.8134,19658.0
2021-09-13 11:10:00,112.18,112.19,111.69,111.98,28403.0,94.7289,94.7374,94.3151,94.56,28403.0
2021-09-13 11:20:00,111.95,112.41,111.95,112.39,13426.0,94.5347,94.9231,94.5347,94.9062,13426.0
2021-09-13 11:30:00,112.43,112.8,112.43,112.7,34204.0,94.94,95.2525,94.94,95.168,34204.0
2021-09-13 11:40:00,112.61,112.67,112.32,112.33,13641.0,95.092,95.1427,94.8471,94.8556,13641.0
2021-09-13 11:50:00,112.32,112.67,112.32,112.51,16487.0,94.8471,95.1427,94.8471,95.0076,16487.0
2021-09-13 12:00:00,112.51,112.51,112.31,112.34,7684.0,95.0076,95.0076,94.8387,94.864,7684.0
2021-09-13 12:10:00,112.32,112.45,112.02,112.1,10837.0,94.8471,94.9569,94.5938,94.6614,10837.0
2021-09-13 12:20:00,112.15,112.31,112.12,112.17,14107.0,94.7036,94.8387,94.6782,94.7205,14107.0
2021-09-13 12:30:00,112.13,112.35,112.13,112.25,8604.0,94.6867,94.8725,94.6867,94.788,8604.0
2021-09-13 12:40:00,112.25,112.25,111.97,112.14,13831.0,94.788,94.788,94.5516,94.6951,13831.0
2021-09-13 12:50:00,112.14,112.65,112.13,112.6,20794.0,94.6951,95.1258,94.6867,95.0836,20794.0
2021-09-13 13:00:00,112.59,112.71,112.47,112.55,12600.0,95.0751,95.1765,94.9738,95.0414,12600.0
2021-09-13 13:10:00,112.52,112.64,112.41,112.47,11619.0,95.016,95.1174,94.9231,94.9738,11619.0
2021-09-13 13:20:00,112.47,112.55,112.18,112.18,12356.0,94.9738,95.0414,94.7289,94.7289,12356.0
2021-09-13 13:30:00,112.2,112.31,112.16,112.21,10380.0,94.7458,94.8387,94.712,94.7542,10380.0
2021-09-13 13:40:00,112.16,112.22,111.88,112.0,15822.0,94.712,94.7627,94.4756,94.5769,15822.0
2021-09-13 13:50:00,111.98,111.99,111.86,111.9,8968.0,94.56,94.5685,94.4587,94.4925,8968.0
2021-09-13 14:00:00,111.9,112.12,111.9,111.99,11965.0,94.4925,94.6782,94.4925,94.5685,11965.0
2021-09-13 14:10:00,111.89,111.95,111.78,111.88,11879.0,94.484,94.5347,94.3911,94.4756,11879.0
2021-09-13 14:20:00,111.85,111.94,111.77,111.94,13531.0,94.4503,94.5262,94.3827,94.5262,13531.0
2021-09-13 14:30:00,111.92,111.92,111.58,111.63,12174.0,94.5094,94.5094,94.2223,94.2645,12174.0
2021-09-13 14:40:00,111.63,111.83,111.62,111.81,10624.0,94.2645,94.4334,94.256,94.4165,10624.0
2021-09-13 14:50:00,111.78,111.85,111.72,111.74,8729.0,94.3911,94.4503,94.3405,94.3574,8729.0
2021-09-13 15:00:00,111.71,111.71,111.44,111.62,15290.0,94.332,94.332,94.104,94.256,15290.0
2021-09-13 15:10:00,111.66,111.95,111.66,111.95,13847.0,94.2898,94.5347,94.2898,94.5347,13847.0
2021-09-13 15:20:00,111.94,112.04,111.78,112.03,23903.0,94.5262,94.6107,94.3911,94.6022,23903.0
2021-09-13 15:30:00,112.02,112.11,111.95,112.09,26549.0,94.5938,94.6698,94.5347,94.6529,26549.0
2021-09-13 15:40:00,112.09,112.1,111.87,111.99,36294.0,94.6529,94.6614,94.4671,94.5685,36294.0
2021-09-13 15:50:00,112.01,112.17,111.93,112.09,101243.0,94.5854,94.7205,94.5178,94.6529,101243.0
2021-09-14 09:30:00,112.54,112.54,111.56,111.68,48637.0,95.0329,95.0329,94.2054,94.3067,48637.0
2021-09-14 09:40:00,111.59,111.79,111.17,111.44,35079.0,94.2307,94.3996,93.876,94.104,35079.0
2021-09-14 09:50:00,111.34,111.6,111.14,111.17,26053.0,94.0196,94.2391,93.8507,93.876,26053.0
2021-09-14 10:00:00,111.15,111.23,110.89,111.05,18129.0,93.8591,93.9267,93.6396,93.7747,18129.0
2021-09-14 10:10:00,111.0,111.1,110.73,110.92,40293.0,93.7325,93.8169,93.5045,93.6649,40293.0
2021-09-14 10:20:00,110.94,111.25,110.76,111.25,16390.0,93.6818,93.9436,93.5298,93.9436,16390.0
2021-09-14 10:30:00,111.22,111.22,110.57,110.66,20511.0,93.9183,93.9183,93.3694,93.4454,20511.0
2021-09-14 10:40:00,110.68,110.99,110.58,110.82,22842.0,93.4623,93.724,93.3778,93.5805,22842.0
2021-09-14 10:50:00,110.88,111.14,110.84,110.97,14111.0,93.6311,93.8507,93.5974,93.7071,14111.0
2021-09-14 11:00:00,110.99,111.16,110.82,111.16,16887.0,93.724,93.8676,93.5805,93.8676,16887.0
2021-09-14 11:10:00,111.16,111.25,111.02,111.15,8240.0,93.8676,93.9436,93.7494,93.8591,8240.0
2021-09-14 11:20:00,111.18,111.38,111.07,111.08,33010.0,93.8845,94.0534,93.7916,93.8,33010.0
2021-09-14 11:30:00,111.13,111.24,111.08,111.14,12285.0,93.8423,93.9351,93.8,93.8507,12285.0
2021-09-14 11:40:00,111.2,111.37,111.12,111.14,10381.0,93.9014,94.0449,93.8338,93.8507,10381.0
2021-09-14 11:50:00,111.16,111.2,110.93,111.03,10328.0,93.8676,93.9014,93.6734,93.7578,10328.0
2021-09-14 12:00:00,111.02,111.24,111.02,111.19,16139.0,93.7494,93.9351,93.7494,93.8929,16139.0
2021-09-14 12:10:00,111.21,111.21,110.9,111.03,13303.0,93.9098,93.9098,93.648,93.7578,13303.0
2021-09-14 12:20:00,111.01,111.2,110.92,111.2,15620.0,93.7409,93.9014,93.6649,93.9014,15620.0
2021-09-14 12:30:00,111.16,111.16,111.04,111.06,12456.0,93.8676,93.8676,93.7663,93.7831,12456.0
2021-09-14 12:40:00,111.11,111.12,110.97,111.03,15741.0,93.8254,93.8338,93.7071,93.7578,15741.0
2021-09-14 12:50:00,110.97,111.06,110.86,110.89,13745.0,93.7071,93.7831,93.6143,93.6396,13745.0
2021-09-14 13:00:00,110.92,111.12,110.92,111.1,60823.0,93.6649,93.8338,93.6649,93.8169,60823.0
2021-09-14 13:10:00,111.05,111.13,110.73,110.84,30905.0,93.7747,93.8423,93.5045,93.5974,30905.0
2021-09-14 13:20:00,110.85,111.03,110.85,111.03,7393.0,93.6058,93.7578,93.6058,93.7578,7393.0
2021-09-14 13:30:00,111.02,111.07,110.78,111.05,37119.0,93.7494,93.7916,93.5467,93.7747,37119.0
2021-09-14 13:40:00,111.01,111.13,110.91,110.91,19644.0,93.7409,93.8423,93.6565,93.6565,19644.0
2021-09-14 13:50:00,110.86,110.94,110.8,110.83,7076.0,93.6143,93.6818,93.5636,93.5889,7076.0
2021-09-14 14:00:00,110.78,110.92,110.78,110.9,8138.0,93.5467,93.6649,93.5467,93.648,8138.0
2021-09-14 14:10:00,110.9,110.92,110.67,110.69,9730.0,93.648,93.6649,93.4538,93.4707,9730.0
2021-09-14 14:20:00,110.69,111.1,110.64,110.92,67233.0,93.4707,93.8169,93.4285,93.6649,67233.0
2021-09-14 14:30:00,110.92,111.08,110.63,110.69,33517.0,93.6649,93.8,93.42,93.4707,33517.0
2021-09-14 14:40:00,110.67,110.87,110.58,110.63,19647.0,93.4538,93.6227,93.3778,93.42,19647.0
2021-09-14 14:50:00,110.6,110.74,110.48,110.74,27054.0,93.3947,93.5129,93.2934,93.5129,27054.0
2021-09-14 15:00:00,110.69,110.76,110.51,110.64,13950.0,93.4707,93.5298,93.3187,93.4285,13950.0
2021-09-14 15:10:00,110.63,110.91,110.62,110.64,22541.0,93.42,93.6565,93.4116,93.4285,22541.0
2021-09-14 15:20:00,110.68,110.83,110.58,110.58,15378.0,93.4623,93.5889,93.3778,93.3778,15378.0
2021-09-14 15:30:00,110.6,110.7,110.18,110.2,60620.0,93.3947,93.4791,93.04,93.0569,60620.0
2021-09-14 15:40:00,110.13,110.33,110.07,110.2,44187.0,92.9978,93.1667,92.9472,93.0569,44187.0
2021-09-14 15:50:00,110.22,110.22,110.02,110.17,120855.0,93.0738,93.0738,92.9049,93.0316,120855.0
2021-09-15 09:30:00,109.87,110.09,108.66,109.09,63623.0,92.7783,92.964,91.7565,92.1196,63623.0
2021-09-15 09:40:00,108.98,109.96,108.73,109.96,66569.0,92.0267,92.8543,91.8156,92.8543,66569.0
2021-09-15 09:50:00,109.89,109.94,109.41,109.71,42177.0,92.7952,92.8374,92.3898,92.6432,42177.0
2021-09-15 10:00:00,109.71,109.75,109.34,109.4,39225.0,92.6432,92.6769,92.3307,92.3814,39225.0
2021-09-15 10:10:00,109.36,109.4,109.13,109.34,41210.0,92.3476,92.3814,92.1534,92.3307,41210.0
2021-09-15 10:20:00,109.35,109.46,109.15,109.33,20403.0,92.3392,92.432,92.1703,92.3223,20403.0
2021-09-15 10:30:00,109.32,109.56,109.29,109.48,40608.0,92.3138,92.5165,92.2885,92.4489,40608.0
2021-09-15 10:40:00,109.47,109.52,109.01,109.22,57250.0,92.4405,92.4827,92.0521,92.2294,57250.0
2021-09-15 10:50:00,109.19,109.52,109.19,109.44,20813.0,92.204,92.4827,92.204,92.4152,20813.0
2021-09-15 11:00:00,109.49,109.83,109.41,109.66,43696.0,92.4574,92.7445,92.3898,92.6009,43696.0
2021-09-15 11:10:00,109.66,109.84,109.5,109.6,36186.0,92.6009,92.7529,92.4658,92.5503,36186.0
2021-09-15 11:20:00,109.6,109.65,109.34,109.35,30209.0,92.5503,92.5925,92.3307,92.3392,30209.0
2021-09-15 11:30:00,109.33,109.47,109.18,109.42,23474.0,92.3223,92.4405,92.1956,92.3983,23474.0
2021-09-15 11:40:00,109.46,109.5,109.34,109.46,9190.0,92.432,92.4658,92.3307,92.432,9190.0
2021-09-15 11:50:00,109.47,109.52,109.43,109.45,32307.0,92.4405,92.4827,92.4067,92.4236,32307.0
2021-09-15 12:00:00,109.4,109.5,109.35,109.44,10787.0,92.3814,92.4658,92.3392,92.4152,10787.0
2021-09-15 12:10:00,109.42,109.49,109.39,109.48,6419.0,92.3983,92.4574,92.3729,92.4489,6419.0
2021-09-15 12:20:00,109.49,109.52,109.42,109.44,17898.0,92.4574,92.4827,92.3983,92.4152,17898.0
2021-09-15 12:30:00,109.47,109.61,109.41,109.61,27892.0,92.4405,92.5587,92.3898,92.5587,27892.0
2021-09-15 12:40:00,109.62,109.77,109.51,109.54,34820.0,92.5672,92.6938,92.4743,92.4996,34820.0
2021-09-15 12:50:00,109.47,109.59,109.45,109.58,10547.0,92.4405,92.5418,92.4236,92.5334,10547.0
2021-09-15 13:00:00,109.58,109.63,109.48,109.48,21445.0,92.5334,92.5756,92.4489,92.4489,21445.0
2021-09-15 13:10:00,109.49,109.63,109.49,109.57,14436.0,92.4574,92.5756,92.4574,92.5249,14436.0
2021-09-15 13:20:00,109.56,109.62,109.48,109.5,8290.0,92.5165,92.5672,92.4489,92.4658,8290.0
2021-09-15 13:30:00,109.51,109.62,109.36,109.41,17066.0,92.4743,92.5672,92.3476,92.3898,17066.0
2021-09-15 13:40:00,109.42,109.7,109.38,109.68,21264.0,92.3983,92.6347,92.3645,92.6178,21264.0
2021-09-15 13:50:00,109.72,109.77,109.4,109.41,16882.0,92.6516,92.6938,92.3814,92.3898,16882.0
2021-09-15 14:00:00,109.42,109.48,109.34,109.46,49669.0,92.3983,92.4489,92.3307,92.432,49669.0
2021-09-15 14:10:00,109.44,109.47,109.27,109.32,20645.0,92.4152,92.4405,92.2716,92.3138,20645.0
2021-09-15 14:20:00,109.3,109.41,109.29,109.34,10986.0,92.2969,92.3898,92.2885,92.3307,10986.0
2021-09-15 14:30:00,109.32,109.4,109.26,109.26,14861.0,92.3138,92.3814,92.2632,92.2632,14861.0
2021-09-15 14:40:00,109.28,109.34,109.19,109.21,11215.0,92.28,92.3307,92.204,92.2209,11215.0
2021-09-15 14:50:00,109.22,109.28,109.07,109.18,33041.0,92.2294,92.28,92.1027,92.1956,33041.0
2021-09-15 15:00:00,109.15,109.23,109.08,109.16,16639.0,92.1703,92.2378,92.1112,92.1787,16639.0
2021-09-15 15:10:00,109.15,109.15,108.96,109.06,58071.0,92.1703,92.1703,92.0098,92.0943,58071.0
2021-09-15 15:20:00,109.05,109.05,108.96,108.98,37832.0,92.0858,92.0858,92.0098,92.0267,37832.0
2021-09-15 15:30:00,109.0,109.34,108.94,109.31,57344.0,92.0436,92.3307,91.9929,92.3054,57344.0
2021-09-15 15:40:00,109.31,109.39,109.15,109.25,50118.0,92.3054,92.3729,92.1703,92.2547,50118.0
2021-09-15 15:50:00,109.22,109.29,108.95,109.24,141351.0,92.2294,92.2885,92.0014,92.2463,141351.0
2021-09-16 09:30:00,108.82,109.98,108.82,109.55,80682.0,91.8916,92.8712,91.8916,92.508,80682.0
2021-09-16 09:40:00,109.49,110.17,109.48,110.11,48798.0,92.4574,93.0316,92.4489,92.9809,48798.0
2021-09-16 09:50:00,110.09,110.1,109.49,109.7,29246.0,92.964,92.9725,92.4574,92.6347,29246.0
2021-09-16 10:00:00,109.63,109.64,109.28,109.57,23886.0,92.5756,92.584,92.28,92.5249,23886.0
2021-09-16 10:10:00,109.63,109.63,109.21,109.29,12744.0,92.5756,92.5756,92.2209,92.2885,12744.0
2021-09-16 10:20:00,109.33,109.44,109.12,109.24,12806.0,92.3223,92.4152,92.1449,92.2463,12806.0
2021-09-16 10:30:00,109.23,109.37,109.08,109.32,19435.0,92.2378,92.356,92.1112,92.3138,19435.0
2021-09-16 10:40:00,109.32,109.38,108.86,108.93,49402.0,92.3138,92.3645,91.9254,91.9845,49402.0
2021-09-16 10:50:00,108.93,109.0,108.69,108.94,42160.0,91.9845,92.0436,91.7818,91.9929,42160.0
2021-09-16 11:00:00,108.91,109.12,108.89,109.12,16905.0,91.9676,92.1449,91.9507,92.1449,16905.0
2021-09-16 11:10:00,109.08,109.09,108.94,109.01,13771.0,92.1112,92.1196,91.9929,92.0521,13771.0
2021-09-16 11:20:00,109.01,109.4,108.98,109.39,13841.0,92.0521,92.3814,92.0267,92.3729,13841.0
2021-09-16 11:30:00,109.37,109.45,109.16,109.17,14529.0,92.356,92.4236,92.1787,92.1872,14529.0
2021-09-16 11:40:00,109.17,109.46,109.16,109.44,10115.0,92.1872,92.432,92.1787,92.4152,10115.0
2021-09-16 11:50:00,109.43,109.45,109.26,109.37,8465.0,92.4067,92.4236,92.2632,92.356,8465.0
2021-09-16 12:00:00,109.36,109.42,109.09,109.34,28348.0,92.3476,92.3983,92.1196,92.3307,28348.0
2021-09-16 12:10:00,109.33,109.42,109.29,109.38,14292.0,92.3223,92.3983,92.2885,92.3645,14292.0
2021-09-16 12:20:00,109.39,109.43,109.28,109.32,15020.0,92.3729,92.4067,92.28,92.3138,15020.0
2021-09-16 12:30:00,109.35,109.63,109.34,109.57,23269.0,92.3392,92.5756,92.3307,92.5249,23269.0
2021-09-16 12:40:00,109.56,109.79,109.56,109.71,37659.0,92.5165,92.7107,92.5165,92.6432,37659.0
2021-09-16 12:50:00,109.71,109.86,109.48,109.59,17468.0,92.6432,92.7698,92.4489,92.5418,17468.0
2021-09-16 13:00:00,109.58,109.79,109.55,109.76,26334.0,92.5334,92.7107,92.508,92.6854,26334.0
2021-09-16 13:10:00,109.76,109.77,109.65,109.7,20368.0,92.6854,92.6938,92.5925,92.6347,20368.0
2021-09-16 13:20:00,109.7,109.73,109.58,109.59,24568.0,92.6347,92.66,92.5334,92.5418,24568.0
2021-09-16 13:30:00,109.55,109.55,109.34,109.4,6178.0,92.508,92.508,92.3307,92.3814,6178.0
2021-09-16 13:40:00,109.4,109.42,109.21,109.28,10977.0,92.3814,92.3983,92.2209,92.28,10977.0
2021-09-16 13:50:00,109.28,109.58,109.28,109.52,24601.0,92.28,92.5334,92.28,92.4827,24601.0
2021-09-16 14:00:00,109.52,109.54,109.47,109.49,9226.0,92.4827,92.4996,92.4405,92.4574,9226.0
2021-09-16 14:10:00,109.52,109.62,109.45,109.53,12752.0,92.4827,92.5672,92.4236,92.4912,12752.0
2021-09-16 14:20:00,109.55,109.57,109.43,109.53,10781.0,92.508,92.5249,92.4067,92.4912,10781.0
2021-09-16 14:30:00,109.57,109.64,109.56,109.59,13798.0,92.5249,92.584,92.5165,92.5418,13798.0
2021-09-16 14:40:00,109.61,109.61,109.43,109.47,19767.0,92.5587,92.5587,92.4067,92.4405,19767.0
2021-09-16 14:50:00,109.46,109.65,109.43,109.65,8787.0,92.432,92.5925,92.4067,92.5925,8787.0
2021-09-16 15:00:00,109.65,109.8,109.61,109.75,19272.0,92.5925,92.7192,92.5587,92.6769,19272.0
2021-09-16 15:10:00,109.74,109.96,109.73,109.75,38836.0,92.6685,92.8543,92.66,92.6769,38836.0
2021-09-16 15:20:00,109.77,109.85,109.74,109.74,11927.0,92.6938,92.7614,92.6685,92.6685,11927.0
2021-09-16 15:30:00,109.75,109.75,109.5,109.58,26803.0,92.6769,92.6769,92.4658,92.5334,26803.0
2021-09-16 15:40:00,109.56,109.79,109.46,109.46,45628.0,92.5165,92.7107,92.432,92.432,45628.0
2021-09-16 15:50:00,109.47,109.62,109.41,109.57,124551.0,92.4405,92.5672,92.3898,92.5249,124551.0
2021-09-17 09:30:00,109.39,110.63,109.3,110.27,190001.0,92.3729,93.42,92.2969,93.116,190001.0
2021-09-17 09:40:00,110.34,111.08,110.34,110.71,33802.0,93.1752,93.8,93.1752,93.4876,33802.0
2021-09-17 09:50:00,110.7,111.03,110.53,111.02,28377.0,93.4791,93.7578,93.3356,93.7494,28377.0
2021-09-17 10:00:00,111.02,111.11,110.55,110.6,42672.0,93.7494,93.8254,93.3525,93.3947,42672.0
2021-09-17 10:10:00,110.59,110.62,110.26,110.38,20240.0,93.3863,93.4116,93.1076,93.2089,20240.0
2021-09-17 10:20:00,110.43,110.64,110.36,110.44,15968.0,93.2512,93.4285,93.192,93.2596,15968.0
2021-09-17 10:30:00,110.42,110.9,110.3,110.88,34582.0,93.2427,93.648,93.1414,93.6311,34582.0
2021-09-17 10:40:00,110.83,111.1,110.8,111.1,21911.0,93.5889,93.8169,93.5636,93.8169,21911.0
2021-09-17 10:50:00,111.05,111.05,110.59,110.63,50203.0,93.7747,93.7747,93.3863,93.42,50203.0
2021-09-17 11:00:00,110.61,110.69,110.43,110.61,20704.0,93.4031,93.4707,93.2512,93.4031,20704.0
2021-09-17 11:10:00,110.57,110.63,110.25,110.61,34538.0,93.3694,93.42,93.0992,93.4031,34538.0
2021-09-17 11:20:00,110.59,110.61,110.34,110.37,13254.0,93.3863,93.4031,93.1752,93.2005,13254.0
2021-09-17 11:30:00,110.36,110.43,110.21,110.35,16409.0,93.192,93.2512,93.0654,93.1836,16409.0
2021-09-17 11:40:00,110.34,110.44,110.2,110.3,17694.0,93.1752,93.2596,93.0569,93.1414,17694.0
2021-09-17 11:50:00,110.28,110.47,110.21,110.45,14563.0,93.1245,93.2849,93.0654,93.268,14563.0
2021-09-17 12:00:00,110.42,110.66,110.37,110.62,19989.0,93.2427,93.4454,93.2005,93.4116,19989.0
2021-09-17 12:10:00,110.64,110.64,110.48,110.53,9233.0,93.4285,93.4285,93.2934,93.3356,9233.0
2021-09-17 12:20:00,110.55,110.7,110.46,110.49,13120.0,93.3525,93.4791,93.2765,93.3018,13120.0
2021-09-17 12:30:00,110.46,110.53,110.16,110.34,26233.0,93.2765,93.3356,93.0232,93.1752,26233.0
2021-09-17 12:40:00,110.36,110.41,109.88,109.88,23641.0,93.192,93.2343,92.7867,92.7867,23641.0
2021-09-17 12:50:00,109.89,110.0,109.74,109.75,17502.0,92.7952,92.888,92.6685,92.6769,17502.0
2021-09-17 13:00:00,109.79,109.79,109.61,109.63,32636.0,92.7107,92.7107,92.5587,92.5756,32636.0
2021-09-17 13:10:00,109.63,109.89,109.63,109.69,14267.0,92.5756,92.7952,92.5756,92.6263,14267.0
2021-09-17 13:20:00,109.74,109.79,109.67,109.79,6907.0,92.6685,92.7107,92.6094,92.7107,6907.0
2021-09-17 13:30:00,109.76,109.91,109.68,109.83,10793.0,92.6854,92.812,92.6178,92.7445,10793.0
2021-09-17 13:40:00,109.84,109.84,109.58,109.58,11061.0,92.7529,92.7529,92.5334,92.5334,11061.0
2021-09-17 13:50:00,109.57,109.58,109.36,109.54,16768.0,92.5249,92.5334,92.3476,92.4996,16768.0
2021-09-17 14:00:00,109.51,109.56,109.37,109.46,12556.0,92.4743,92.5165,92.356,92.432,12556.0
2021-09-17 14:10:00,109.48,109.66,109.48,109.56,34860.0,92.4489,92.6009,92.4489,92.5165,34860.0
2021-09-17 14:20:00,109.54,109.6,109.36,109.38,33568.0,92.4996,92.5503,92.3476,92.3645,33568.0
2021-09-17 14:30:00,109.41,109.49,109.27,109.37,19821.0,92.3898,92.4574,92.2716,92.356,19821.0
2021-09-17 14:40:00,109.36,109.45,109.25,109.41,41118.0,92.3476,92.4236,92.2547,92.3898,41118.0
2021-09-17 14:50:00,109.41,109.54,109.2,109.3,86896.0,92.3898,92.4996,92.2125,92.2969,86896.0
2021-09-17 15:00:00,109.31,109.51,109.3,109.36,30824.0,92.3054,92.4743,92.2969,92.3476,30824.0
2021-09-17 15:10:00,109.32,109.45,109.18,109.44,37436.0,92.3138,92.4236,92.1956,92.4152,37436.0
2021-09-17 15:20:00,109.43,109.88,109.41,109.86,46407.0,92.4067,92.7867,92.3898,92.7698,46407.0
2021-09-17 15:30:00,109.84,109.95,109.65,109.89,45726.0,92.7529,92.8458,92.5925,92.7952,45726.0
2021-09-17 15:40:00,109.89,110.03,109.73,109.78,57233.0,92.7952,92.9134,92.66,92.7023,57233.0
2021-09-17 15:50:00,109.8,109.94,109.59,109.62,193150.0,92.7192,92.8374,92.5418,92.5672,193150.0
2021-09-20 09:30:00,108.1,108.55,107.33,108.52,58688.0,91.2836,91.6636,90.6334,91.6383,58688.0
2021-09-20 09:40:00,108.43,109.22,108.3,109.19,18182.0,91.5623,92.2294,91.4525,92.204,18182.0
2021-09-20 09:50:00,109.32,109.32,108.63,108.63,24810.0,92.3138,92.3138,91.7312,91.7312,24810.0
2021-09-20 10:00:00,108.64,109.14,108.22,108.79,28779.0,91.7396,92.1618,91.3849,91.8663,28779.0
2021-09-20 10:10:00,108.8,108.83,107.62,107.77,28517.0,91.8747,91.9001,90.8783,91.0049,28517.0
2021-09-20 10:20:00,107.66,107.71,107.27,107.49,43087.0,90.9121,90.9543,90.5827,90.7685,43087.0
2021-09-20 10:30:00,107.49,107.82,107.2,107.5,19980.0,90.7685,91.0472,90.5236,90.777,19980.0
2021-09-20 10:40:00,107.57,107.6,107.1,107.29,22604.0,90.8361,90.8614,90.4392,90.5996,22604.0
2021-09-20 10:50:00,107.13,107.47,106.95,107.09,22588.0,90.4645,90.7516,90.3125,90.4307,22588.0
2021-09-20 11:00:00,107.09,107.44,107.0,107.16,29850.0,90.4307,90.7263,90.3547,90.4898,29850.0
2021-09-20 11:10:00,107.08,107.32,107.04,107.06,15220.0,90.4223,90.625,90.3885,90.4054,15220.0
2021-09-20 11:20:00,107.1,107.15,106.57,106.67,27058.0,90.4392,90.4814,89.9916,90.0761,27058.0
2021-09-20 11:30:00,106.67,106.79,106.43,106.53,22639.0,90.0761,90.1774,89.8734,89.9578,22639.0
2021-09-20 11:40:00,106.5,106.58,106.27,106.33,27611.0,89.9325,90.0001,89.7383,89.789,27611.0
2021-09-20 11:50:00,106.29,106.46,106.17,106.31,52521.0,89.7552,89.8987,89.6538,89.7721,52521.0
2021-09-20 12:00:00,106.3,106.32,105.8,105.83,31708.0,89.7636,89.7805,89.3414,89.3667,31708.0
2021-09-20 12:10:00,105.83,106.24,105.72,105.95,47711.0,89.3667,89.713,89.2739,89.4681,47711.0
2021-09-20 12:20:00,105.98,105.98,105.71,105.97,20293.0,89.4934,89.4934,89.2654,89.485,20293.0
2021-09-20 12:30:00,105.89,106.05,105.71,106.0,17569.0,89.4174,89.5525,89.2654,89.5103,17569.0
2021-09-20 12:40:00,105.99,105.99,105.76,105.94,15952.0,89.5019,89.5019,89.3076,89.4596,15952.0
2021-09-20 12:50:00,105.94,105.95,105.47,105.51,28002.0,89.4596,89.4681,89.0627,89.0965,28002.0
2021-09-20 13:00:00,105.55,105.65,105.33,105.47,11441.0,89.1303,89.2147,88.9445,89.0627,11441.0
2021-09-20 13:10:00,105.49,105.84,105.45,105.79,63792.0,89.0796,89.3752,89.0459,89.333,63792.0
2021-09-20 13:20:00,105.79,105.97,105.64,105.87,22614.0,89.333,89.485,89.2063,89.4005,22614.0
2021-09-20 13:30:00,105.85,106.03,105.74,106.03,14370.0,89.3836,89.5356,89.2907,89.5356,14370.0
2021-09-20 13:40:00,106.03,106.15,105.79,106.11,19246.0,89.5356,89.637,89.333,89.6032,19246.0
2021-09-20 13:50:00,106.14,106.24,106.0,106.05,10609.0,89.6285,89.713,89.5103,89.5525,10609.0
2021-09-20 14:00:00,106.1,106.16,105.94,105.95,13652.0,89.5947,89.6454,89.4596,89.4681,13652.0
2021-09-20 14:10:00,105.97,106.02,105.78,105.94,26467.0,89.485,89.5272,89.3245,89.4596,26467.0
2021-09-20 14:20:00,105.93,106.08,105.87,105.94,14528.0,89.4512,89.5779,89.4005,89.4596,14528.0
2021-09-20 14:30:00,105.98,106.13,105.78,105.93,14630.0,89.4934,89.6201,89.3245,89.4512,14630.0
2021-09-20 14:40:00,105.92,106.14,105.87,105.96,18519.0,89.4427,89.6285,89.4005,89.4765,18519.0
2021-09-20 14:50:00,105.98,106.34,105.95,106.14,37511.0,89.4934,89.7974,89.4681,89.6285,37511.0
2021-09-20 15:00:00,106.1,106.31,105.81,105.86,33968.0,89.5947,89.7721,89.3499,89.3921,33968.0
2021-09-20 15:10:00,105.83,105.94,105.51,105.56,36883.0,89.3667,89.4596,89.0965,89.1387,36883.0
2021-09-20 15:20:00,105.59,106.21,105.57,106.19,40594.0,89.1641,89.6876,89.1472,89.6707,40594.0
2021-09-20 15:30:00,106.19,106.52,106.15,106.26,53874.0,89.6707,89.9494,89.637,89.7298,53874.0
2021-09-20 15:40:00,106.28,106.66,106.28,106.42,57547.0,89.7467,90.0676,89.7467,89.865,57547.0
2021-09-20 15:50:00,106.45,106.9,106.43,106.68,160621.0,89.8903,90.2703,89.8734,90.0845,160621.0
2021-09-21 09:30:00,107.0,108.15,106.91,107.78,66251.0,90.3547,91.3258,90.2787,91.0134,66251.0
2021-09-21 09:40:00,107.8,108.0,107.49,107.8,63009.0,91.0303,91.1992,90.7685,91.0303,63009.0
2021-09-21 09:50:00,107.83,108.06,107.6,107.83,27614.0,91.0556,91.2498,90.8614,91.0556,27614.0
2021-09-21 10:00:00,107.9,108.12,107.29,107.29,19514.0,91.1147,91.3005,90.5996,90.5996,19514.0
2021-09-21 10:10:00,107.35,107.57,107.19,107.25,10315.0,90.6503,90.8361,90.5152,90.5658,10315.0
2021-09-21 10:20:00,107.28,107.34,107.02,107.22,10922.0,90.5912,90.6418,90.3716,90.5405,10922.0
2021-09-21 10:30:00,107.17,107.26,106.66,106.74,24755.0,90.4983,90.5743,90.0676,90.1352,24755.0
2021-09-21 10:40:00,106.82,106.84,106.36,106.37,14740.0,90.2027,90.2196,89.8143,89.8227,14740.0
2021-09-21 10:50:00,106.36,106.36,105.94,106.25,31487.0,89.8143,89.8143,89.4596,89.7214,31487.0
2021-09-21 11:00:00,106.21,106.42,105.97,106.34,59426.0,89.6876,89.865,89.485,89.7974,59426.0
2021-09-21 11:10:00,106.39,106.55,106.18,106.2,19892.0,89.8396,89.9747,89.6623,89.6792,19892.0
2021-09-21 11:20:00,106.18,106.18,105.9,106.11,15457.0,89.6623,89.6623,89.4259,89.6032,15457.0
2021-09-21 11:30:00,106.2,106.52,106.0,106.12,39210.0,89.6792,89.9494,89.5103,89.6116,39210.0
2021-09-21 11:40:00,106.12,106.4,106.12,106.2,28679.0,89.6116,89.8481,89.6116,89.6792,28679.0
2021-09-21 11:50:00,106.22,106.39,106.1,106.36,16606.0,89.6961,89.8396,89.5947,89.8143,16606.0
2021-09-21 12:00:00,106.43,106.89,106.4,106.87,19080.0,89.8734,90.2618,89.8481,90.245,19080.0
2021-09-21 12:10:00,106.86,106.86,106.46,106.47,17906.0,90.2365,90.2365,89.8987,89.9072,17906.0
2021-09-21 12:20:00,106.45,106.47,106.28,106.47,11653.0,89.8903,89.9072,89.7467,89.9072,11653.0
2021-09-21 12:30:00,106.47,106.5,106.27,106.33,21448.0,89.9072,89.9325,89.7383,89.789,21448.0
2021-09-21 12:40:00,106.3,106.45,106.22,106.4,19791.0,89.7636,89.8903,89.6961,89.8481,19791.0
2021-09-21 12:50:00,106.4,106.47,106.1,106.42,21615.0,89.8481,89.9072,89.5947,89.865,21615.0
2021-09-21 13:00:00,106.39,107.05,106.27,106.99,82701.0,89.8396,90.397,89.7383,90.3463,82701.0
2021-09-21 13:10:00,106.97,107.08,106.75,106.92,20433.0,90.3294,90.4223,90.1436,90.2872,20433.0
2021-09-21 13:20:00,106.92,107.04,106.61,106.84,34612.0,90.2872,90.3885,90.0254,90.2196,34612.0
2021-09-21 13:30:00,106.84,106.84,106.6,106.76,17451.0,90.2196,90.2196,90.017,90.1521,17451.0
2021-09-21 13:40:00,106.77,106.85,106.6,106.69,23439.0,90.1605,90.2281,90.017,90.093,23439.0
2021-09-21 13:50:00,106.66,106.83,106.54,106.81,31492.0,90.0676,90.2112,89.9663,90.1943,31492.0
2021-09-21 14:00:00,106.86,107.28,106.86,107.28,44226.0,90.2365,90.5912,90.2365,90.5912,44226.0
2021-09-21 14:10:00,107.28,107.38,107.14,107.18,24784.0,90.5912,90.6756,90.473,90.5067,24784.0
2021-09-21 14:20:00,107.16,107.21,106.75,106.78,75746.0,90.4898,90.5321,90.1436,90.169,75746.0
2021-09-21 14:30:00,106.81,106.88,106.69,106.77,20896.0,90.1943,90.2534,90.093,90.1605,20896.0
2021-09-21 14:40:00,106.77,106.83,106.71,106.8,21326.0,90.1605,90.2112,90.1098,90.1858,21326.0
2021-09-21 14:50:00,106.82,107.06,106.73,106.82,92575.0,90.2027,90.4054,90.1267,90.2027,92575.0
2021-09-21 15:00:00,106.84,107.14,106.84,107.14,13454.0,90.2196,90.473,90.2196,90.473,13454.0
2021-09-21 15:10:00,107.1,107.52,107.07,107.3,19850.0,90.4392,90.7938,90.4138,90.6081,19850.0
2021-09-21 15:20:00,107.33,107.62,107.33,107.43,21530.0,90.6334,90.8783,90.6334,90.7178,21530.0
2021-09-21 15:30:00,107.41,107.54,107.3,107.51,33076.0,90.701,90.8107,90.6081,90.7854,33076.0
2021-09-21 15:40:00,107.48,107.63,107.12,107.13,57263.0,90.7601,90.8867,90.4561,90.4645,57263.0
2021-09-21 15:50:00,107.16,107.33,106.85,106.85,114914.0,90.4898,90.6334,90.2281,90.2281,114914.0
2021-09-22 09:30:00,107.73,108.04,107.17,107.21,44675.0,90.9712,91.2329,90.4983,90.5321,44675.0
2021-09-22 09:40:00,107.26,107.32,106.93,107.16,33814.0,90.5743,90.625,90.2956,90.4898,33814.0
2021-09-22 09:50:00,107.2,107.54,107.2,107.42,13912.0,90.5236,90.8107,90.5236,90.7094,13912.0
2021-09-22 10:00:00,107.52,107.52,107.28,107.35,8123.0,90.7938,90.7938,90.5912,90.6503,8123.0
2021-09-22 10:10:00,107.32,107.33,106.98,107.2,12624.0,90.625,90.6334,90.3378,90.5236,12624.0
2021-09-22 10:20:00,107.2,107.27,107.07,107.11,10423.0,90.5236,90.5827,90.4138,90.4476,10423.0
2021-09-22 10:30:00,107.09,107.34,107.05,107.16,22403.0,90.4307,90.6418,90.397,90.4898,22403.0
2021-09-22 10:40:00,107.17,107.33,107.1,107.22,12624.0,90.4983,90.6334,90.4392,90.5405,12624.0
2021-09-22 10:50:00,107.24,107.87,107.22,107.84,15306.0,90.5574,91.0894,90.5405,91.0641,15306.0
2021-09-22 11:00:00,107.85,107.85,107.6,107.64,8850.0,91.0725,91.0725,90.8614,90.8952,8850.0
2021-09-22 11:10:00,107.63,107.84,107.61,107.84,26021.0,90.8867,91.0641,90.8698,91.0641,26021.0
2021-09-22 11:20:00,107.83,108.31,107.8,108.21,62089.0,91.0556,91.4609,91.0303,91.3765,62089.0
2021-09-22 11:30:00,108.23,108.43,108.23,108.34,15253.0,91.3934,91.5623,91.3934,91.4863,15253.0
2021-09-22 11:40:00,108.37,108.52,108.27,108.36,15881.0,91.5116,91.6383,91.4272,91.5032,15881.0
2021-09-22 11:50:00,108.39,108.57,108.06,108.06,15371.0,91.5285,91.6805,91.2498,91.2498,15371.0
2021-09-22 12:00:00,108.08,108.16,107.88,107.88,15977.0,91.2667,91.3343,91.0978,91.0978,15977.0
2021-09-22 12:10:00,107.81,107.87,107.77,107.85,7507.0,91.0387,91.0894,91.0049,91.0725,7507.0
2021-09-22 12:20:00,107.87,107.92,107.8,107.81,6789.0,91.0894,91.1316,91.0303,91.0387,6789.0
2021-09-22 12:30:00,107.83,107.85,107.55,107.59,10232.0,91.0556,91.0725,90.8192,90.8529,10232.0
2021-09-22 12:40:00,107.59,107.71,107.52,107.63,6437.0,90.8529,90.9543,90.7938,90.8867,6437.0
2021-09-22 12:50:00,107.67,107.75,107.57,107.59,9661.0,90.9205,90.9881,90.8361,90.8529,9661.0
2021-09-22 13:00:00,107.57,107.59,107.41,107.45,7225.0,90.8361,90.8529,90.701,90.7347,7225.0
2021-09-22 13:10:00,107.4,107.46,107.23,107.28,6380.0,90.6925,90.7432,90.549,90.5912,6380.0
2021-09-22 13:20:00,107.25,107.31,107.22,107.28,7166.0,90.5658,90.6165,90.5405,90.5912,7166.0
2021-09-22 13:30:00,107.26,107.32,107.12,107.2,6740.0,90.5743,90.625,90.4561,90.5236,6740.0
2021-09-22 13:40:00,107.18,107.27,107.18,107.22,5314.0,90.5067,90.5827,90.5067,90.5405,5314.0
2021-09-22 13:50:00,107.2,107.2,106.98,107.01,26953.0,90.5236,90.5236,90.3378,90.3632,26953.0
2021-09-22 14:00:00,106.99,107.56,106.73,107.42,12849.0,90.3463,90.8276,90.1267,90.7094,12849.0
2021-09-22 14:10:00,107.49,107.8,107.47,107.57,14769.0,90.7685,91.0303,90.7516,90.8361,14769.0
2021-09-22 14:20:00,107.6,107.61,107.39,107.41,15700.0,90.8614,90.8698,90.6841,90.701,15700.0
2021-09-22 14:30:00,107.41,107.56,107.27,107.39,12165.0,90.701,90.8276,90.5827,90.6841,12165.0
2021-09-22 14:40:00,107.35,107.35,106.94,106.98,21411.0,90.6503,90.6503,90.3041,90.3378,21411.0
2021-09-22 14:50:00,106.94,106.94,106.7,106.81,31993.0,90.3041,90.3041,90.1014,90.1943,31993.0
2021-09-22 15:00:00,106.81,106.81,106.58,106.72,21843.0,90.1943,90.1943,90.0001,90.1183,21843.0
2021-09-22 15:10:00,106.71,106.94,106.68,106.86,34518.0,90.1098,90.3041,90.0845,90.2365,34518.0
2021-09-22 15:20:00,106.84,107.03,106.76,106.86,40874.0,90.2196,90.3801,90.1521,90.2365,40874.0
2021-09-22 15:30:00,106.85,106.89,106.59,106.87,33972.0,90.2281,90.2618,90.0085,90.245,33972.0
2021-09-22 15:40:00,106.85,106.85,106.61,106.65,57056.0,90.2281,90.2281,90.0254,90.0592,57056.0
2021-09-22 15:50:00,106.6,106.84,106.5,106.83,141811.0,90.017,90.2196,89.9325,90.2112,141811.0
2021-09-23 09:30:00,107.5,107.93,107.08,107.72,73100.0,90.777,91.1401,90.4223,90.9627,73100.0
2021-09-23 09:40:00,107.67,107.96,107.42,107.65,59343.0,90.9205,91.1654,90.7094,90.9036,59343.0
2021-09-23 09:50:00,107.65,107.92,107.48,107.66,35124.0,90.9036,91.1316,90.7601,90.9121,35124.0
2021-09-23 10:00:00,107.68,107.84,107.2,107.31,33285.0,90.9289,91.0641,90.5236,90.6165,33285.0
2021-09-23 10:10:00,107.28,107.48,107.21,107.47,23203.0,90.5912,90.7601,90.5321,90.7516,23203.0
2021-09-23 10:20:00,107.53,107.6,107.3,107.55,21190.0,90.8023,90.8614,90.6081,90.8192,21190.0
2021-09-23 10:30:00,107.6,107.78,107.44,107.61,21357.0,90.8614,91.0134,90.7263,90.8698,21357.0
2021-09-23 10:40:00,107.61,107.74,107.38,107.54,17633.0,90.8698,90.9796,90.6756,90.8107,17633.0
2021-09-23 10:50:00,107.56,107.68,107.37,107.46,14356.0,90.8276,90.9289,90.6672,90.7432,14356.0
2021-09-23 11:00:00,107.43,107.46,107.18,107.34,23723.0,90.7178,90.7432,90.5067,90.6418,23723.0
2021-09-23 11:10:00,107.32,107.55,107.3,107.47,13125.0,90.625,90.8192,90.6081,90.7516,13125.0
2021-09-23 11:20:00,107.5,107.74,107.46,107.64,15499.0,90.777,90.9796,90.7432,90.8952,15499.0
2021-09-23 11:30:00,107.64,107.75,107.57,107.74,17720.0,90.8952,90.9881,90.8361,90.9796,17720.0
2021-09-23 11:40:00,107.7,107.73,107.33,107.41,22061.0,90.9458,90.9712,90.6334,90.701,22061.0
2021-09-23 11:50:00,107.42,107.71,107.36,107.53,23839.0,90.7094,90.9543,90.6587,90.8023,23839.0
2021-09-23 12:00:00,107.52,107.58,107.36,107.44,21442.0,90.7938,90.8445,90.6587,90.7263,21442.0
2021-09-23 12:10:00,107.44,107.45,107.19,107.19,27549.0,90.7263,90.7347,90.5152,90.5152,27549.0
2021-09-23 12:20:00,107.21,107.28,107.07,107.19,35555.0,90.5321,90.5912,90.4138,90.5152,35555.0
2021-09-23 12:30:00,107.21,107.25,107.16,107.22,16436.0,90.5321,90.5658,90.4898,90.5405,16436.0
2021-09-23 12:40:00,107.19,107.28,107.15,107.26,31866.0,90.5152,90.5912,90.4814,90.5743,31866.0
2021-09-23 12:50:00,107.26,107.26,107.17,107.23,14283.0,90.5743,90.5743,90.4983,90.549,14283.0
2021-09-23 13:00:00,107.24,107.28,107.17,107.28,19042.0,90.5574,90.5912,90.4983,90.5912,19042.0
2021-09-23 13:10:00,107.25,107.29,107.13,107.19,19319.0,90.5658,90.5996,90.4645,90.5152,19319.0
2021-09-23 13:20:00,107.19,107.21,107.08,107.15,16669.0,90.5152,90.5321,90.4223,90.4814,16669.0
2021-09-23 13:30:00,107.13,107.18,107.02,107.09,19555.0,90.4645,90.5067,90.3716,90.4307,19555.0
2021-09-23 13:40:00,107.1,107.15,107.04,107.1,12035.0,90.4392,90.4814,90.3885,90.4392,12035.0
2021-09-23 13:50:00,107.09,107.22,107.08,107.13,23694.0,90.4307,90.5405,90.4223,90.4645,23694.0
2021-09-23 14:00:00,107.14,107.18,106.98,107.0,21218.0,90.473,90.5067,90.3378,90.3547,21218.0
2021-09-23 14:10:00,106.99,107.04,106.82,106.91,20559.0,90.3463,90.3885,90.2027,90.2787,20559.0
2021-09-23 14:20:00,106.94,106.96,106.83,106.86,14890.0,90.3041,90.321,90.2112,90.2365,14890.0
2021-09-23 14:30:00,106.87,106.88,106.65,106.68,26342.0,90.245,90.2534,90.0592,90.0845,26342.0
2021-09-23 14:40:00,106.67,106.94,106.65,106.94,52684.0,90.0761,90.3041,90.0592,90.3041,52684.0
2021-09-23 14:50:00,106.94,106.96,106.82,106.86,18715.0,90.3041,90.321,90.2027,90.2365,18715.0
2021-09-23 15:00:00,106.87,106.87,106.62,106.62,20703.0,90.245,90.245,90.0338,90.0338,20703.0
2021-09-23 15:10:00,106.62,106.64,106.32,106.37,44452.0,90.0338,90.0507,89.7805,89.8227,44452.0
2021-09-23 15:20:00,106.38,106.48,106.35,106.41,43538.0,89.8312,89.9156,89.8058,89.8565,43538.0
2021-09-23 15:30:00,106.42,106.44,106.27,106.38,61374.0,89.865,89.8818,89.7383,89.8312,61374.0
2021-09-23 15:40:00,106.38,106.53,106.21,106.3,96965.0,89.8312,89.9578,89.6876,89.7636,96965.0
2021-09-23 15:50:00,106.27,106.35,106.1,106.19,197969.0,89.7383,89.8058,89.5947,89.6707,197969.0
2021-09-24 09:30:00,106.07,106.19,105.08,105.63,82146.0,89.5694,89.6707,88.7334,89.1979,82146.0
2021-09-24 09:40:00,105.63,105.83,105.15,105.15,30970.0,89.1979,89.3667,88.7925,88.7925,30970.0
2021-09-24 09:50:00,105.17,105.22,104.63,104.94,209312.0,88.8094,88.8516,88.3534,88.6152,209312.0
2021-09-24 10:00:00,104.99,105.39,104.84,104.91,100566.0,88.6574,88.9952,88.5307,88.5899,100566.0
2021-09-24 10:10:00,104.92,105.25,104.75,105.23,38138.0,88.5983,88.877,88.4547,88.8601,38138.0
2021-09-24 10:20:00,105.23,105.25,104.83,104.85,42836.0,88.8601,88.877,88.5223,88.5392,42836.0
2021-09-24 10:30:00,104.86,105.06,104.57,104.58,52841.0,88.5476,88.7165,88.3028,88.3112,52841.0
2021-09-24 10:40:00,104.57,104.78,104.42,104.57,57800.0,88.3028,88.4801,88.1761,88.3028,57800.0
2021-09-24 10:50:00,104.57,104.6,104.3,104.42,39345.0,88.3028,88.3281,88.0748,88.1761,39345.0
2021-09-24 11:00:00,104.39,104.55,104.26,104.51,50613.0,88.1508,88.2859,88.041,88.2521,50613.0
2021-09-24 11:10:00,104.51,104.51,104.33,104.37,27173.0,88.2521,88.2521,88.1001,88.1339,27173.0
2021-09-24 11:20:00,104.37,104.57,104.33,104.42,22759.0,88.1339,88.3028,88.1001,88.1761,22759.0
2021-09-24 11:30:00,104.4,104.64,104.35,104.62,36996.0,88.1592,88.3619,88.117,88.345,36996.0
2021-09-24 11:40:00,104.62,104.85,104.49,104.81,68663.0,88.345,88.5392,88.2352,88.5054,68663.0
2021-09-24 11:50:00,104.85,105.21,104.85,104.98,55113.0,88.5392,88.8432,88.5392,88.649,55113.0
2021-09-24 12:00:00,104.97,105.0,104.69,104.71,26193.0,88.6405,88.6659,88.4041,88.421,26193.0
2021-09-24 12:10:00,104.7,105.0,104.66,104.87,25950.0,88.4125,88.6659,88.3788,88.5561,25950.0
2021-09-24 12:20:00,104.85,104.85,104.56,104.56,53938.0,88.5392,88.5392,88.2943,88.2943,53938.0
2021-09-24 12:30:00,104.57,104.63,104.45,104.52,33359.0,88.3028,88.3534,88.2014,88.2605,33359.0
2021-09-24 12:40:00,104.52,104.59,104.41,104.53,37325.0,88.2605,88.3196,88.1676,88.269,37325.0
2021-09-24 12:50:00,104.56,104.58,104.39,104.49,20128.0,88.2943,88.3112,88.1508,88.2352,20128.0
2021-09-24 13:00:00,104.45,104.5,104.37,104.44,29603.0,88.2014,88.2436,88.1339,88.193,29603.0
2021-09-24 13:10:00,104.47,104.88,104.46,104.84,78952.0,88.2183,88.5645,88.2099,88.5307,78952.0
2021-09-24 13:20:00,104.84,104.84,104.35,104.39,80794.0,88.5307,88.5307,88.117,88.1508,80794.0
2021-09-24 13:30:00,104.39,104.45,104.27,104.38,45674.0,88.1508,88.2014,88.0494,88.1423,45674.0
2021-09-24 13:40:00,104.37,104.58,104.36,104.53,45535.0,88.1339,88.3112,88.1254,88.269,45535.0
2021-09-24 13:50:00,104.52,104.63,104.37,104.57,25072.0,88.2605,88.3534,88.1339,88.3028,25072.0
2021-09-24 14:00:00,104.56,104.6,104.21,104.28,80393.0,88.2943,88.3281,87.9988,88.0579,80393.0
2021-09-24 14:10:00,104.28,104.61,104.26,104.5,102437.0,88.0579,88.3365,88.041,88.2436,102437.0
2021-09-24 14:20:00,104.49,104.59,104.4,104.59,30702.0,88.2352,88.3196,88.1592,88.3196,30702.0
2021-09-24 14:30:00,104.55,104.69,104.54,104.63,19995.0,88.2859,88.4041,88.2774,88.3534,19995.0
2021-09-24 14:40:00,104.64,104.66,104.5,104.5,27837.0,88.3619,88.3788,88.2436,88.2436,27837.0
2021-09-24 14:50:00,104.5,104.66,104.5,104.57,38355.0,88.2436,88.3788,88.2436,88.3028,38355.0
2021-09-24 15:00:00,104.54,104.68,104.45,104.55,50247.0,88.2774,88.3956,88.2014,88.2859,50247.0
2021-09-24 15:10:00,104.56,104.66,104.54,104.58,31168.0,88.2943,88.3788,88.2774,88.3112,31168.0
2021-09-24 15:20:00,104.58,104.62,104.42,104.49,43175.0,88.3112,88.345,88.1761,88.2352,43175.0
2021-09-24 15:30:00,104.5,104.51,104.26,104.29,122086.0,88.2436,88.2521,88.041,88.0663,122086.0
2021-09-24 15:40:00,104.3,104.63,104.22,104.62,150295.0,88.0748,88.3534,88.0072,88.345,150295.0
2021-09-24 15:50:00,104.62,104.83,104.59,104.74,236836.0,88.345,88.5223,88.3196,88.4463,236836.0
2021-09-27 09:30:00,105.3,107.59,105.3,107.27,232520.0,88.9192,90.8529,88.9192,90.5827,232520.0
2021-09-27 09:40:00,107.33,108.7,106.97,108.31,159992.0,90.6334,91.7903,90.3294,91.4609,159992.0
2021-09-27 09:50:00,108.25,109.48,108.25,109.44,418532.0,91.4103,92.4489,91.4103,92.4152,418532.0
2021-09-27 10:00:00,109.4,110.49,109.36,109.76,331576.0,92.3814,93.3018,92.3476,92.6854,331576.0
2021-09-27 10:10:00,109.78,110.39,109.62,109.95,88363.0,92.7023,93.2174,92.5672,92.8458,88363.0
2021-09-27 10:20:00,109.96,110.39,109.67,110.37,118090.0,92.8543,93.2174,92.6094,93.2005,118090.0
2021-09-27 10:30:00,110.39,110.52,110.16,110.45,83234.0,93.2174,93.3271,93.0232,93.268,83234.0
2021-09-27 10:40:00,110.42,110.85,110.22,110.41,70226.0,93.2427,93.6058,93.0738,93.2343,70226.0
2021-09-27 10:50:00,110.38,110.38,110.05,110.35,47225.0,93.2089,93.2089,92.9303,93.1836,47225.0
2021-09-27 11:00:00,110.35,110.64,110.34,110.55,65564.0,93.1836,93.4285,93.1752,93.3525,65564.0
2021-09-27 11:10:00,110.54,110.55,110.03,110.05,71831.0,93.344,93.3525,92.9134,92.9303,71831.0
2021-09-27 11:20:00,110.05,110.06,109.53,109.81,131714.0,92.9303,92.9387,92.4912,92.7276,131714.0
2021-09-27 11:30:00,109.8,110.34,109.63,110.1,81823.0,92.7192,93.1752,92.5756,92.9725,81823.0
2021-09-27 11:40:00,110.08,110.08,109.51,109.73,80499.0,92.9556,92.9556,92.4743,92.66,80499.0
2021-09-27 11:50:00,109.73,109.85,109.54,109.58,69893.0,92.66,92.7614,92.4996,92.5334,69893.0
2021-09-27 12:00:00,109.54,110.01,109.46,109.94,51005.0,92.4996,92.8965,92.432,92.8374,51005.0
2021-09-27 12:10:00,109.94,109.98,109.75,109.91,42130.0,92.8374,92.8712,92.6769,92.812,42130.0
2021-09-27 12:20:00,109.94,109.94,109.67,109.85,34693.0,92.8374,92.8374,92.6094,92.7614,34693.0
2021-09-27 12:30:00,109.83,109.85,109.59,109.6,35022.0,92.7445,92.7614,92.5418,92.5503,35022.0
2021-09-27 12:40:00,109.6,109.81,109.58,109.69,24876.0,92.5503,92.7276,92.5334,92.6263,24876.0
2021-09-27 12:50:00,109.64,109.84,109.58,109.77,26008.0,92.584,92.7529,92.5334,92.6938,26008.0
2021-09-27 13:00:00,109.74,109.98,109.72,109.91,88268.0,92.6685,92.8712,92.6516,92.812,88268.0
2021-09-27 13:10:00,109.92,109.94,109.57,109.69,44066.0,92.8205,92.8374,92.5249,92.6263,44066.0
2021-09-27 13:20:00,109.68,109.75,109.45,109.56,69205.0,92.6178,92.6769,92.4236,92.5165,69205.0
2021-09-27 13:30:00,109.56,109.73,109.46,109.65,29142.0,92.5165,92.66,92.432,92.5925,29142.0
2021-09-27 13:40:00,109.66,109.74,109.52,109.55,32036.0,92.6009,92.6685,92.4827,92.508,32036.0
2021-09-27 13:50:00,109.52,109.95,109.52,109.73,89470.0,92.4827,92.8458,92.4827,92.66,89470.0
2021-09-27 14:00:00,109.74,109.98,109.7,109.7,40826.0,92.6685,92.8712,92.6347,92.6347,40826.0
2021-09-27 14:10:00,109.7,109.99,109.67,109.86,56502.0,92.6347,92.8796,92.6094,92.7698,56502.0
2021-09-27 14:20:00,109.87,110.01,109.86,110.01,20537.0,92.7783,92.8965,92.7698,92.8965,20537.0
2021-09-27 14:30:00,110.02,110.06,109.92,109.95,14576.0,92.9049,92.9387,92.8205,92.8458,14576.0
2021-09-27 14:40:00,109.98,110.19,109.94,110.16,31615.0,92.8712,93.0485,92.8374,93.0232,31615.0
2021-09-27 14:50:00,110.16,110.54,110.09,110.53,62959.0,93.0232,93.344,92.964,93.3356,62959.0
2021-09-27 15:00:00,110.54,110.7,110.47,110.63,46803.0,93.344,93.4791,93.2849,93.42,46803.0
2021-09-27 15:10:00,110.59,110.79,110.41,110.71,74311.0,93.3863,93.5551,93.2343,93.4876,74311.0
2021-09-27 15:20:00,110.7,110.75,110.6,110.7,31947.0,93.4791,93.5214,93.3947,93.4791,31947.0
2021-09-27 15:30:00,110.68,110.86,110.44,110.59,74439.0,93.4623,93.6143,93.2596,93.3863,74439.0
2021-09-27 15:40:00,110.57,110.61,110.32,110.32,77706.0,93.3694,93.4031,93.1583,93.1583,77706.0
2021-09-27 15:50:00,110.3,110.32,109.97,110.19,208629.0,93.1414,93.1583,92.8627,93.0485,208629.0
2021-09-28 09:30:00,111.12,111.44,109.95,110.37,160131.0,93.8338,94.104,92.8458,93.2005,160131.0
2021-09-28 09:40:00,110.34,111.8,110.14,110.98,90988.0,93.1752,94.408,93.0063,93.7156,90988.0
2021-09-28 09:50:00,110.98,110.98,109.75,109.75,104149.0,93.7156,93.7156,92.6769,92.6769,104149.0
2021-09-28 10:00:00,109.68,109.72,109.06,109.32,70484.0,92.6178,92.6516,92.0943,92.3138,70484.0
2021-09-28 10:10:00,109.25,109.36,108.56,108.98,64680.0,92.2547,92.3476,91.6721,92.0267,64680.0
2021-09-28 10:20:00,108.98,109.16,108.26,108.4,80940.0,92.0267,92.1787,91.4187,91.5369,80940.0
2021-09-28 10:30:00,108.35,108.73,108.1,108.62,52766.0,91.4947,91.8156,91.2836,91.7227,52766.0
2021-09-28 10:40:00,108.66,108.89,108.25,108.33,44077.0,91.7565,91.9507,91.4103,91.4778,44077.0
2021-09-28 10:50:00,108.3,108.61,107.75,107.88,50446.0,91.4525,91.7143,90.9881,91.0978,50446.0
2021-09-28 11:00:00,107.95,108.06,107.37,107.95,47644.0,91.1569,91.2498,90.6672,91.1569,47644.0
2021-09-28 11:10:00,107.95,108.03,107.53,107.92,40712.0,91.1569,91.2245,90.8023,91.1316,40712.0
2021-09-28 11:20:00,107.9,108.6,107.9,108.6,74214.0,91.1147,91.7058,91.1147,91.7058,74214.0
2021-09-28 11:30:00,108.57,108.93,108.4,108.67,39474.0,91.6805,91.9845,91.5369,91.7649,39474.0
2021-09-28 11:40:00,108.7,108.9,108.36,108.78,32567.0,91.7903,91.9592,91.5032,91.8578,32567.0
2021-09-28 11:50:00,108.78,108.85,108.66,108.82,16475.0,91.8578,91.9169,91.7565,91.8916,16475.0
2021-09-28 12:00:00,108.78,108.83,108.5,108.64,18560.0,91.8578,91.9001,91.6214,91.7396,18560.0
2021-09-28 12:10:00,108.62,109.31,108.61,109.07,44548.0,91.7227,92.3054,91.7143,92.1027,44548.0
2021-09-28 12:20:00,109.07,109.11,108.88,108.98,14151.0,92.1027,92.1365,91.9423,92.0267,14151.0
2021-09-28 12:30:00,108.97,109.04,108.72,108.73,50620.0,92.0183,92.0774,91.8072,91.8156,50620.0
2021-09-28 12:40:00,108.7,108.7,108.27,108.46,29859.0,91.7903,91.7903,91.4272,91.5876,29859.0
2021-09-28 12:50:00,108.47,108.69,108.4,108.5,22593.0,91.5961,91.7818,91.5369,91.6214,22593.0
2021-09-28 13:00:00,108.48,108.53,108.03,108.4,20033.0,91.6045,91.6467,91.2245,91.5369,20033.0
2021-09-28 13:10:00,108.4,108.65,108.19,108.65,19734.0,91.5369,91.7481,91.3596,91.7481,19734.0
2021-09-28 13:20:00,108.65,108.95,108.65,108.95,26035.0,91.7481,92.0014,91.7481,92.0014,26035.0
2021-09-28 13:30:00,108.93,108.93,108.72,108.89,14261.0,91.9845,91.9845,91.8072,91.9507,14261.0
2021-09-28 13:40:00,108.9,109.19,108.86,109.19,51125.0,91.9592,92.204,91.9254,92.204,51125.0
2021-09-28 13:50:00,109.18,109.34,109.12,109.26,37606.0,92.1956,92.3307,92.1449,92.2632,37606.0
2021-09-28 14:00:00,109.23,109.29,108.93,109.07,11946.0,92.2378,92.2885,91.9845,92.1027,11946.0
2021-09-28 14:10:00,109.05,109.2,108.82,109.2,61105.0,92.0858,92.2125,91.8916,92.2125,61105.0
2021-09-28 14:20:00,109.2,109.36,109.11,109.23,28150.0,92.2125,92.3476,92.1365,92.2378,28150.0
2021-09-28 14:30:00,109.24,109.24,108.93,109.0,16826.0,92.2463,92.2463,91.9845,92.0436,16826.0
2021-09-28 14:40:00,109.05,109.36,109.05,109.22,37201.0,92.0858,92.3476,92.0858,92.2294,37201.0
2021-09-28 14:50:00,109.26,109.57,109.17,109.5,35196.0,92.2632,92.5249,92.1872,92.4658,35196.0
2021-09-28 15:00:00,109.5,109.74,109.43,109.67,30731.0,92.4658,92.6685,92.4067,92.6094,30731.0
2021-09-28 15:10:00,109.69,110.12,109.66,110.05,55866.0,92.6263,92.9894,92.6009,92.9303,55866.0
2021-09-28 15:20:00,110.05,110.1,109.61,109.61,59360.0,92.9303,92.9725,92.5587,92.5587,59360.0
2021-09-28 15:30:00,109.6,109.7,109.38,109.51,53588.0,92.5503,92.6347,92.3645,92.4743,53588.0
2021-09-28 15:40:00,109.52,109.64,109.18,109.23,63288.0,92.4827,92.584,92.1956,92.2378,63288.0
2021-09-28 15:50:00,109.17,109.44,109.08,109.41,140027.0,92.1872,92.4152,92.1112,92.3898,140027.0
2021-09-29 09:30:00,109.75,109.97,108.19,108.5,97436.0,92.6769,92.8627,91.3596,91.6214,97436.0
2021-09-29 09:40:00,108.63,108.72,108.08,108.18,23726.0,91.7312,91.8072,91.2667,91.3512,23726.0
2021-09-29 09:50:00,108.14,108.91,108.12,108.38,36730.0,91.3174,91.9676,91.3005,91.5201,36730.0
2021-09-29 10:00:00,108.47,109.0,108.44,109.0,26058.0,91.5961,92.0436,91.5707,92.0436,26058.0
2021-09-29 10:10:00,109.13,109.55,109.02,109.55,16052.0,92.1534,92.508,92.0605,92.508,16052.0
2021-09-29 10:20:00,109.6,109.99,109.6,109.79,30008.0,92.5503,92.8796,92.5503,92.7107,30008.0
2021-09-29 10:30:00,109.81,109.94,109.41,109.41,20649.0,92.7276,92.8374,92.3898,92.3898,20649.0
2021-09-29 10:40:00,109.41,109.93,109.41,109.87,20589.0,92.3898,92.8289,92.3898,92.7783,20589.0
2021-09-29 10:50:00,109.91,109.94,109.53,109.81,20434.0,92.812,92.8374,92.4912,92.7276,20434.0
2021-09-29 11:00:00,109.77,110.07,109.76,109.91,29998.0,92.6938,92.9472,92.6854,92.812,29998.0
2021-09-29 11:10:00,109.87,110.16,109.73,110.03,21358.0,92.7783,93.0232,92.66,92.9134,21358.0
2021-09-29 11:20:00,110.02,110.11,109.89,109.94,17455.0,92.9049,92.9809,92.7952,92.8374,17455.0
2021-09-29 11:30:00,109.96,110.1,109.62,109.62,21368.0,92.8543,92.9725,92.5672,92.5672,21368.0
2021-09-29 11:40:00,109.62,109.62,109.22,109.52,47132.0,92.5672,92.5672,92.2294,92.4827,47132.0
2021-09-29 11:50:00,109.55,109.98,109.47,109.98,17470.0,92.508,92.8712,92.4405,92.8712,17470.0
2021-09-29 12:00:00,109.98,110.21,109.87,110.13,19916.0,92.8712,93.0654,92.7783,92.9978,19916.0
2021-09-29 12:10:00,110.16,110.16,109.71,109.75,12581.0,93.0232,93.0232,92.6432,92.6769,12581.0
2021-09-29 12:20:00,109.7,109.72,109.5,109.6,13941.0,92.6347,92.6516,92.4658,92.5503,13941.0
2021-09-29 12:30:00,109.55,109.59,109.37,109.39,12869.0,92.508,92.5418,92.356,92.3729,12869.0
2021-09-29 12:40:00,109.33,109.33,109.14,109.24,12644.0,92.3223,92.3223,92.1618,92.2463,12644.0
2021-09-29 12:50:00,109.21,109.3,109.13,109.14,14541.0,92.2209,92.2969,92.1534,92.1618,14541.0
2021-09-29 13:00:00,109.12,109.36,109.06,109.33,20729.0,92.1449,92.3476,92.0943,92.3223,20729.0
2021-09-29 13:10:00,109.3,109.87,109.27,109.55,71724.0,92.2969,92.7783,92.2716,92.508,71724.0
2021-09-29 13:20:00,109.53,109.66,109.21,109.25,18357.0,92.4912,92.6009,92.2209,92.2547,18357.0
2021-09-29 13:30:00,109.26,109.74,109.22,109.72,27598.0,92.2632,92.6685,92.2294,92.6516,27598.0
2021-09-29 13:40:00,109.71,110.02,109.68,109.91,29572.0,92.6432,92.9049,92.6178,92.812,29572.0
2021-09-29 13:50:00,109.91,109.92,109.54,109.73,21931.0,92.812,92.8205,92.4996,92.66,21931.0
2021-09-29 14:00:00,109.74,109.75,109.48,109.66,19970.0,92.6685,92.6769,92.4489,92.6009,19970.0
2021-09-29 14:10:00,109.66,109.83,109.58,109.8,20346.0,92.6009,92.7445,92.5334,92.7192,20346.0
2021-09-29 14:20:00,109.77,109.92,109.62,109.9,12629.0,92.6938,92.8205,92.5672,92.8036,12629.0
2021-09-29 14:30:00,109.98,110.03,109.93,110.03,10722.0,92.8712,92.9134,92.8289,92.9134,10722.0
2021-09-29 14:40:00,110.0,110.07,109.88,109.96,18191.0,92.888,92.9472,92.7867,92.8543,18191.0
2021-09-29 14:50:00,110.01,110.1,109.99,110.02,13587.0,92.8965,92.9725,92.8796,92.9049,13587.0
2021-09-29 15:00:00,110.03,110.09,109.79,110.0,35275.0,92.9134,92.964,92.7107,92.888,35275.0
2021-09-29 15:10:00,110.02,110.29,109.98,110.1,22966.0,92.9049,93.1329,92.8712,92.9725,22966.0
2021-09-29 15:20:00,110.09,110.18,110.01,110.08,17065.0,92.964,93.04,92.8965,92.9556,17065.0
2021-09-29 15:30:00,110.07,110.11,109.85,109.88,24644.0,92.9472,92.9809,92.7614,92.7867,24644.0
2021-09-29 15:40:00,109.87,109.91,109.69,109.7,49071.0,92.7783,92.812,92.6263,92.6347,49071.0
2021-09-29 15:50:00,109.67,109.71,109.38,109.45,144716.0,92.6094,92.6432,92.3645,92.4236,144716.0
2021-09-30 09:30:00,108.15,108.65,106.77,106.83,133809.0,91.3258,91.7481,90.1605,90.2112,133809.0
2021-09-30 09:40:00,106.83,106.92,106.02,106.38,92077.0,90.2112,90.2872,89.5272,89.8312,92077.0
2021-09-30 09:50:00,106.52,106.73,105.77,105.87,129377.0,89.9494,90.1267,89.3161,89.4005,129377.0
2021-09-30 10:00:00,105.87,106.01,105.35,105.91,155026.0,89.4005,89.5187,88.9614,89.4343,155026.0
2021-09-30 10:10:00,105.98,106.36,105.55,106.29,83491.0,89.4934,89.8143,89.1303,89.7552,83491.0
2021-09-30 10:20:00,106.25,106.29,105.73,106.23,51174.0,89.7214,89.7552,89.2823,89.7045,51174.0
2021-09-30 10:30:00,106.25,106.8,106.14,106.8,92752.0,89.7214,90.1858,89.6285,90.1858,92752.0
2021-09-30 10:40:00,106.77,106.94,106.52,106.79,38936.0,90.1605,90.3041,89.9494,90.1774,38936.0
2021-09-30 10:50:00,106.79,106.79,106.24,106.55,18901.0,90.1774,90.1774,89.713,89.9747,18901.0
2021-09-30 11:00:00,106.57,106.63,106.28,106.42,26953.0,89.9916,90.0423,89.7467,89.865,26953.0
2021-09-30 11:10:00,106.4,106.48,106.14,106.37,20972.0,89.8481,89.9156,89.6285,89.8227,20972.0
2021-09-30 11:20:00,106.39,106.46,106.17,106.34,41501.0,89.8396,89.8987,89.6538,89.7974,41501.0
2021-09-30 11:30:00,106.28,106.48,105.99,106.05,48823.0,89.7467,89.9156,89.5019,89.5525,48823.0
2021-09-30 11:40:00,106.03,106.05,105.81,105.97,42935.0,89.5356,89.5525,89.3499,89.485,42935.0
2021-09-30 11:50:00,105.93,106.13,105.84,106.02,28084.0,89.4512,89.6201,89.3752,89.5272,28084.0
2021-09-30 12:00:00,106.01,106.12,105.79,105.92,26923.0,89.5187,89.6116,89.333,89.4427,26923.0
2021-09-30 12:10:00,105.94,106.18,105.78,106.09,29914.0,89.4596,89.6623,89.3245,89.5863,29914.0
2021-09-30 12:20:00,106.13,106.18,105.97,105.98,60698.0,89.6201,89.6623,89.485,89.4934,60698.0
2021-09-30 12:30:00,105.93,106.25,105.8,106.2,33334.0,89.4512,89.7214,89.3414,89.6792,33334.0
2021-09-30 12:40:00,106.23,106.23,105.99,106.17,34163.0,89.7045,89.7045,89.5019,89.6538,34163.0
2021-09-30 12:50:00,106.18,106.37,106.04,106.3,76622.0,89.6623,89.8227,89.5441,89.7636,76622.0
2021-09-30 13:00:00,106.27,106.67,106.17,106.64,68821.0,89.7383,90.0761,89.6538,90.0507,68821.0
2021-09-30 13:10:00,106.62,106.81,106.44,106.54,36257.0,90.0338,90.1943,89.8818,89.9663,36257.0
2021-09-30 13:20:00,106.56,106.57,106.25,106.29,31184.0,89.9832,89.9916,89.7214,89.7552,31184.0
2021-09-30 13:30:00,106.29,106.47,106.16,106.45,24769.0,89.7552,89.9072,89.6454,89.8903,24769.0
2021-09-30 13:40:00,106.43,106.51,106.17,106.2,17662.0,89.8734,89.941,89.6538,89.6792,17662.0
2021-09-30 13:50:00,106.23,106.34,106.17,106.23,22162.0,89.7045,89.7974,89.6538,89.7045,22162.0
2021-09-30 14:00:00,106.22,106.43,106.15,106.4,32293.0,89.6961,89.8734,89.637,89.8481,32293.0
2021-09-30 14:10:00,106.36,106.4,106.09,106.13,20241.0,89.8143,89.8481,89.5863,89.6201,20241.0
2021-09-30 14:20:00,106.12,106.3,105.97,106.26,46127.0,89.6116,89.7636,89.485,89.7298,46127.0
2021-09-30 14:30:00,106.26,106.58,106.26,106.56,64225.0,89.7298,90.0001,89.7298,89.9832,64225.0
2021-09-30 14:40:00,106.56,107.15,106.55,107.05,103432.0,89.9832,90.4814,89.9747,90.397,103432.0
2021-09-30 14:50:00,107.11,107.32,106.53,106.55,71367.0,90.4476,90.625,89.9578,89.9747,71367.0
2021-09-30 15:00:00,106.58,106.77,106.38,106.75,20457.0,90.0001,90.1605,89.8312,90.1436,20457.0
2021-09-30 15:10:00,106.79,106.97,106.76,106.89,17912.0,90.1774,90.3294,90.1521,90.2618,17912.0
2021-09-30 15:20:00,106.89,106.89,106.55,106.7,29555.0,90.2618,90.2618,89.9747,90.1014,29555.0
2021-09-30 15:30:00,106.65,106.73,106.33,106.37,105472.0,90.0592,90.1267,89.789,89.8227,105472.0
2021-09-30 15:40:00,106.39,106.45,105.94,105.95,93312.0,89.8396,89.8903,89.4596,89.4681,93312.0
2021-09-30 15:50:00,105.96,106.05,105.58,105.72,259227.0,89.4765,89.5525,89.1556,89.2739,259227.0
2021-10-01 09:30:00,106.68,106.86,106.0,106.09,67648.0,90.0845,90.2365,89.5103,89.5863,67648.0
2021-10-01 09:40:00,106.02,106.15,105.25,105.25,42893.0,89.5272,89.637,88.877,88.877,42893.0
2021-10-01 09:50:00,105.21,105.6,104.95,105.21,48191.0,88.8432,89.1725,88.6236,88.8432,48191.0
2021-10-01 10:00:00,105.17,105.54,104.95,105.09,23666.0,88.8094,89.1219,88.6236,88.7419,23666.0
2021-10-01 10:10:00,105.11,105.11,104.31,104.41,31868.0,88.7587,88.7587,88.0832,88.1676,31868.0
2021-10-01 10:20:00,104.4,104.47,103.96,104.03,51894.0,88.1592,88.2183,87.7876,87.8468,51894.0
2021-10-01 10:30:00,104.0,104.11,103.74,103.85,81064.0,87.8214,87.9143,87.6019,87.6948,81064.0
2021-10-01 10:40:00,103.89,104.37,103.84,104.07,40515.0,87.7285,88.1339,87.6863,87.8805,40515.0
2021-10-01 10:50:00,104.07,104.33,103.8,104.22,16042.0,87.8805,88.1001,87.6525,88.0072,16042.0
2021-10-01 11:00:00,104.2,104.38,103.77,103.9,41166.0,87.9903,88.1423,87.6272,87.737,41166.0
2021-10-01 11:10:00,103.84,104.25,103.42,104.18,107532.0,87.6863,88.0325,87.3316,87.9734,107532.0
2021-10-01 11:20:00,104.21,104.33,103.85,104.03,37207.0,87.9988,88.1001,87.6948,87.8468,37207.0
2021-10-01 11:30:00,103.99,104.73,103.99,104.73,49541.0,87.813,88.4379,87.813,88.4379,49541.0
2021-10-01 11:40:00,104.73,105.2,104.7,104.86,34291.0,88.4379,88.8347,88.4125,88.5476,34291.0
2021-10-01 11:50:00,104.86,104.87,104.56,104.71,15377.0,88.5476,88.5561,88.2943,88.421,15377.0
2021-10-01 12:00:00,104.78,104.97,104.64,104.92,14381.0,88.4801,88.6405,88.3619,88.5983,14381.0
2021-10-01 12:10:00,104.93,105.28,104.9,105.28,11708.0,88.6067,88.9023,88.5814,88.9023,11708.0
2021-10-01 12:20:00,105.3,105.51,105.19,105.22,40697.0,88.9192,89.0965,88.8263,88.8516,40697.0
2021-10-01 12:30:00,105.18,105.29,104.97,105.08,14319.0,88.8179,88.9107,88.6405,88.7334,14319.0
2021-10-01 12:40:00,105.08,105.15,104.98,105.14,10646.0,88.7334,88.7925,88.649,88.7841,10646.0
2021-10-01 12:50:00,105.14,105.28,104.99,105.01,13654.0,88.7841,88.9023,88.6574,88.6743,13654.0
2021-10-01 13:00:00,105.0,105.29,104.94,105.29,32228.0,88.6659,88.9107,88.6152,88.9107,32228.0
2021-10-01 13:10:00,105.32,105.42,105.27,105.36,18181.0,88.9361,89.0205,88.8939,88.9699,18181.0
2021-10-01 13:20:00,105.36,105.45,105.31,105.32,8940.0,88.9699,89.0459,88.9276,88.9361,8940.0
2021-10-01 13:30:00,105.35,105.53,105.35,105.43,13832.0,88.9614,89.1134,88.9614,89.029,13832.0
2021-10-01 13:40:00,105.43,105.74,105.42,105.73,16783.0,89.029,89.2907,89.0205,89.2823,16783.0
2021-10-01 13:50:00,105.72,105.8,105.69,105.72,24847.0,89.2739,89.3414,89.2485,89.2739,24847.0
2021-10-01 14:00:00,105.73,105.82,105.69,105.69,32205.0,89.2823,89.3583,89.2485,89.2485,32205.0
2021-10-01 14:10:00,105.72,105.77,105.42,105.51,18122.0,89.2739,89.3161,89.0205,89.0965,18122.0
2021-10-01 14:20:00,105.55,105.73,105.48,105.62,25986.0,89.1303,89.2823,89.0712,89.1894,25986.0
2021-10-01 14:30:00,105.64,105.73,105.58,105.69,21303.0,89.2063,89.2823,89.1556,89.2485,21303.0
2021-10-01 14:40:00,105.7,105.7,105.48,105.57,25882.0,89.257,89.257,89.0712,89.1472,25882.0
2021-10-01 14:50:00,105.57,105.7,105.5,105.61,34286.0,89.1472,89.257,89.0881,89.181,34286.0
2021-10-01 15:00:00,105.64,105.82,105.64,105.74,45439.0,89.2063,89.3583,89.2063,89.2907,45439.0
2021-10-01 15:10:00,105.72,106.08,105.69,105.96,37143.0,89.2739,89.5779,89.2485,89.4765,37143.0
2021-10-01 15:20:00,105.95,105.96,105.61,105.68,34248.0,89.4681,89.4765,89.181,89.2401,34248.0
2021-10-01 15:30:00,105.68,105.73,105.54,105.57,32814.0,89.2401,89.2823,89.1219,89.1472,32814.0
2021-10-01 15:40:00,105.59,105.6,105.23,105.35,47437.0,89.1641,89.1725,88.8601,88.9614,47437.0
2021-10-01 15:50:00,105.38,105.52,105.26,105.32,128292.0,88.9867,89.105,88.8854,88.9361,128292.0
2021-10-04 09:30:00,105.1,105.87,104.84,105.26,76890.0,88.7503,89.4005,88.5307,88.8854,76890.0
2021-10-04 09:40:00,105.36,106.06,104.95,106.06,44915.0,88.9699,89.561,88.6236,89.561,44915.0
2021-10-04 09:50:00,105.98,106.89,105.98,106.82,56472.0,89.4934,90.2618,89.4934,90.2027,56472.0
2021-10-04 10:00:00,106.86,106.93,105.73,105.73,25209.0,90.2365,90.2956,89.2823,89.2823,25209.0
2021-10-04 10:10:00,105.67,105.93,105.62,105.72,14127.0,89.2316,89.4512,89.1894,89.2739,14127.0
2021-10-04 10:20:00,105.77,105.78,105.45,105.5,30611.0,89.3161,89.3245,89.0459,89.0881,30611.0
2021-10-04 10:30:00,105.46,105.66,105.17,105.38,20133.0,89.0543,89.2232,88.8094,88.9867,20133.0
2021-10-04 10:40:00,105.37,105.88,105.33,105.66,17882.0,88.9783,89.409,88.9445,89.2232,17882.0
2021-10-04 10:50:00,105.61,105.61,105.22,105.41,20355.0,89.181,89.181,88.8516,89.0121,20355.0
2021-10-04 11:00:00,105.39,105.98,105.25,105.91,41447.0,88.9952,89.4934,88.877,89.4343,41447.0
2021-10-04 11:10:00,105.86,106.33,105.76,106.27,25067.0,89.3921,89.789,89.3076,89.7383,25067.0
2021-10-04 11:20:00,106.22,106.26,106.0,106.16,39453.0,89.6961,89.7298,89.5103,89.6454,39453.0
2021-10-04 11:30:00,106.24,106.24,105.62,105.82,21467.0,89.713,89.713,89.1894,89.3583,21467.0
2021-10-04 11:40:00,105.82,106.38,105.78,106.35,27253.0,89.3583,89.8312,89.3245,89.8058,27253.0
2021-10-04 11:50:00,106.35,106.66,106.15,106.59,21595.0,89.8058,90.0676,89.637,90.0085,21595.0
2021-10-04 12:00:00,106.54,106.88,106.5,106.88,28109.0,89.9663,90.2534,89.9325,90.2534,28109.0
2021-10-04 12:10:00,106.83,106.86,106.66,106.73,10308.0,90.2112,90.2365,90.0676,90.1267,10308.0
2021-10-04 12:20:00,106.68,106.69,106.31,106.36,15177.0,90.0845,90.093,89.7721,89.8143,15177.0
2021-10-04 12:30:00,106.34,106.56,106.33,106.48,12190.0,89.7974,89.9832,89.789,89.9156,12190.0
2021-10-04 12:40:00,106.47,106.47,106.22,106.4,17273.0,89.9072,89.9072,89.6961,89.8481,17273.0
2021-10-04 12:50:00,106.36,106.38,106.15,106.23,18421.0,89.8143,89.8312,89.637,89.7045,18421.0
2021-10-04 13:00:00,106.15,106.16,105.92,106.09,22026.0,89.637,89.6454,89.4427,89.5863,22026.0
2021-10-04 13:10:00,106.07,106.16,106.03,106.09,12444.0,89.5694,89.6454,89.5356,89.5863,12444.0
2021-10-04 13:20:00,106.09,106.16,105.89,105.94,11891.0,89.5863,89.6454,89.4174,89.4596,11891.0
2021-10-04 13:30:00,105.97,106.09,105.88,105.91,27758.0,89.485,89.5863,89.409,89.4343,27758.0
2021-10-04 13:40:00,105.91,105.91,105.68,105.73,20646.0,89.4343,89.4343,89.2401,89.2823,20646.0
2021-10-04 13:50:00,105.76,105.86,105.62,105.69,10331.0,89.3076,89.3921,89.1894,89.2485,10331.0
2021-10-04 14:00:00,105.72,105.91,105.44,105.46,25958.0,89.2739,89.4343,89.0374,89.0543,25958.0
2021-10-04 14:10:00,105.48,105.5,105.34,105.37,17055.0,89.0712,89.0881,88.953,88.9783,17055.0
2021-10-04 14:20:00,105.38,105.47,105.28,105.37,16301.0,88.9867,89.0627,88.9023,88.9783,16301.0
2021-10-04 14:30:00,105.38,105.41,105.26,105.28,12910.0,88.9867,89.0121,88.8854,88.9023,12910.0
2021-10-04 14:40:00,105.29,105.36,105.16,105.33,26455.0,88.9107,88.9699,88.801,88.9445,26455.0
2021-10-04 14:50:00,105.34,105.44,105.26,105.27,13134.0,88.953,89.0374,88.8854,88.8939,13134.0
2021-10-04 15:00:00,105.27,105.52,105.23,105.42,13054.0,88.8939,89.105,88.8601,89.0205,13054.0
2021-10-04 15:10:00,105.39,105.43,105.12,105.13,14041.0,88.9952,89.029,88.7672,88.7756,14041.0
2021-10-04 15:20:00,105.13,105.38,105.12,105.35,22219.0,88.7756,88.9867,88.7672,88.9614,22219.0
2021-10-04 15:30:00,105.35,105.43,105.08,105.11,38699.0,88.9614,89.029,88.7334,88.7587,38699.0
2021-10-04 15:40:00,105.17,105.62,105.15,105.47,40466.0,88.8094,89.1894,88.7925,89.0627,40466.0
2021-10-04 15:50:00,105.47,105.63,105.18,105.5,94476.0,89.0627,89.1979,88.8179,89.0881,94476.0
2021-10-05 09:30:00,105.72,106.48,105.55,106.21,97465.0,89.2739,89.9156,89.1303,89.6876,97465.0
2021-10-05 09:40:00,106.17,106.19,105.61,106.03,45594.0,89.6538,89.6707,89.181,89.5356,45594.0
2021-10-05 09:50:00,106.1,106.43,105.85,106.22,21942.0,89.5947,89.8734,89.3836,89.6961,21942.0
2021-10-05 10:00:00,106.33,106.74,106.27,106.58,52232.0,89.789,90.1352,89.7383,90.0001,52232.0
2021-10-05 10:10:00,106.63,106.88,106.51,106.75,36057.0,90.0423,90.2534,89.941,90.1436,36057.0
2021-10-05 10:20:00,106.75,107.33,106.73,107.29,35431.0,90.1436,90.6334,90.1267,90.5996,35431.0
2021-10-05 10:30:00,107.32,107.33,106.86,106.9,35654.0,90.625,90.6334,90.2365,90.2703,35654.0
2021-10-05 10:40:00,106.92,107.23,106.9,107.21,86768.0,90.2872,90.549,90.2703,90.5321,86768.0
2021-10-05 10:50:00,107.24,107.44,106.99,107.1,31347.0,90.5574,90.7263,90.3463,90.4392,31347.0
2021-10-05 11:00:00,107.15,107.48,107.03,107.47,19570.0,90.4814,90.7601,90.3801,90.7516,19570.0
2021-10-05 11:10:00,107.49,107.71,107.42,107.69,28935.0,90.7685,90.9543,90.7094,90.9374,28935.0
2021-10-05 11:20:00,107.69,107.74,107.47,107.5,18685.0,90.9374,90.9796,90.7516,90.777,18685.0
2021-10-05 11:30:00,107.5,107.7,107.22,107.46,39324.0,90.777,90.9458,90.5405,90.7432,39324.0
2021-10-05 11:40:00,107.45,107.45,107.01,107.01,25422.0,90.7347,90.7347,90.3632,90.3632,25422.0
2021-10-05 11:50:00,107.03,107.17,106.98,107.09,13215.0,90.3801,90.4983,90.3378,90.4307,13215.0
2021-10-05 12:00:00,107.09,107.21,106.88,106.98,44326.0,90.4307,90.5321,90.2534,90.3378,44326.0
2021-10-05 12:10:00,106.98,106.99,106.58,106.58,15387.0,90.3378,90.3463,90.0001,90.0001,15387.0
2021-10-05 12:20:00,106.57,106.67,106.5,106.62,14084.0,89.9916,90.0761,89.9325,90.0338,14084.0
2021-10-05 12:30:00,106.62,106.63,106.45,106.57,12383.0,90.0338,90.0423,89.8903,89.9916,12383.0
2021-10-05 12:40:00,106.57,106.59,106.33,106.48,24090.0,89.9916,90.0085,89.789,89.9156,24090.0
2021-10-05 12:50:00,106.49,106.53,106.36,106.52,13383.0,89.9241,89.9578,89.8143,89.9494,13383.0
2021-10-05 13:00:00,106.49,106.59,106.42,106.55,16366.0,89.9241,90.0085,89.865,89.9747,16366.0
2021-10-05 13:10:00,106.56,106.78,106.55,106.75,8322.0,89.9832,90.169,89.9747,90.1436,8322.0
2021-10-05 13:20:00,106.73,106.91,106.66,106.85,19879.0,90.1267,90.2787,90.0676,90.2281,19879.0
2021-10-05 13:30:00,106.86,106.92,106.75,106.83,14932.0,90.2365,90.2872,90.1436,90.2112,14932.0
2021-10-05 13:40:00,106.85,107.06,106.85,107.01,24178.0,90.2281,90.4054,90.2281,90.3632,24178.0
2021-10-05 13:50:00,107.03,107.1,106.87,106.88,24605.0,90.3801,90.4392,90.245,90.2534,24605.0
2021-10-05 14:00:00,106.88,106.92,106.46,106.46,18610.0,90.2534,90.2872,89.8987,89.8987,18610.0
2021-10-05 14:10:00,106.48,106.55,106.39,106.46,20288.0,89.9156,89.9747,89.8396,89.8987,20288.0
2021-10-05 14:20:00,106.45,106.86,106.42,106.75,33243.0,89.8903,90.2365,89.865,90.1436,33243.0
2021-10-05 14:30:00,106.83,106.88,106.66,106.69,18871.0,90.2112,90.2534,90.0676,90.093,18871.0
2021-10-05 14:40:00,106.68,106.73,106.56,106.73,19396.0,90.0845,90.1267,89.9832,90.1267,19396.0
2021-10-05 14:50:00,106.73,106.8,106.56,106.65,28342.0,90.1267,90.1858,89.9832,90.0592,28342.0
2021-10-05 15:00:00,106.68,106.76,106.6,106.6,22510.0,90.0845,90.1521,90.017,90.017,22510.0
2021-10-05 15:10:00,106.64,106.78,106.62,106.77,23177.0,90.0507,90.169,90.0338,90.1605,23177.0
2021-10-05 15:20:00,106.8,106.88,106.62,106.68,29093.0,90.1858,90.2534,90.0338,90.0845,29093.0
2021-10-05 15:30:00,106.69,106.89,106.69,106.76,47991.0,90.093,90.2618,90.093,90.1521,47991.0
2021-10-05 15:40:00,106.75,106.84,106.59,106.61,39554.0,90.1436,90.2196,90.0085,90.0254,39554.0
2021-10-05 15:50:00,106.6,106.6,106.3,106.37,153167.0,90.017,90.017,89.7636,89.8227,153167.0
2021-10-06 09:30:00,105.67,106.84,105.67,106.24,45884.0,89.2316,90.2196,89.2316,89.713,45884.0
2021-10-06 09:40:00,106.3,106.55,105.96,105.97,21542.0,89.7636,89.9747,89.4765,89.485,21542.0
2021-10-06 09:50:00,105.93,106.14,105.81,106.12,11237.0,89.4512,89.6285,89.3499,89.6116,11237.0
2021-10-06 10:00:00,106.07,106.07,105.6,105.77,23828.0,89.5694,89.5694,89.1725,89.3161,23828.0
2021-10-06 10:10:00,105.75,105.96,105.35,105.35,43084.0,89.2992,89.4765,88.9614,88.9614,43084.0
2021-10-06 10:20:00,105.38,106.0,105.31,105.63,22128.0,88.9867,89.5103,88.9276,89.1979,22128.0
2021-10-06 10:30:00,105.58,105.78,105.39,105.48,12123.0,89.1556,89.3245,88.9952,89.0712,12123.0
2021-10-06 10:40:00,105.51,105.66,105.15,105.24,51058.0,89.0965,89.2232,88.7925,88.8685,51058.0
2021-10-06 10:50:00,105.26,105.69,105.0,105.62,22729.0,88.8854,89.2485,88.6659,89.1894,22729.0
2021-10-06 11:00:00,105.75,105.84,105.55,105.59,11778.0,89.2992,89.3752,89.1303,89.1641,11778.0
2021-10-06 11:10:00,105.7,105.7,105.41,105.44,13622.0,89.257,89.257,89.0121,89.0374,13622.0
2021-10-06 11:20:00,105.42,105.42,105.03,105.03,22086.0,89.0205,89.0205,88.6912,88.6912,22086.0
2021-10-06 11:30:00,105.06,105.2,104.77,105.2,46560.0,88.7165,88.8347,88.4716,88.8347,46560.0
2021-10-06 11:40:00,105.26,105.57,105.19,105.51,25638.0,88.8854,89.1472,88.8263,89.0965,25638.0
2021-10-06 11:50:00,105.53,105.8,105.51,105.73,20024.0,89.1134,89.3414,89.0965,89.2823,20024.0
2021-10-06 12:00:00,105.76,105.78,105.17,105.19,13636.0,89.3076,89.3245,88.8094,88.8263,13636.0
2021-10-06 12:10:00,105.18,105.19,104.9,105.02,17199.0,88.8179,88.8263,88.5814,88.6827,17199.0
2021-10-06 12:20:00,105.01,105.03,104.87,104.96,7692.0,88.6743,88.6912,88.5561,88.6321,7692.0
2021-10-06 12:30:00,105.02,105.13,104.93,105.02,14067.0,88.6827,88.7756,88.6067,88.6827,14067.0
2021-10-06 12:40:00,105.01,105.15,104.98,105.07,13427.0,88.6743,88.7925,88.649,88.725,13427.0
2021-10-06 12:50:00,105.09,105.36,105.09,105.19,10512.0,88.7419,88.9699,88.7419,88.8263,10512.0
2021-10-06 13:00:00,105.2,105.31,105.04,105.16,22206.0,88.8347,88.9276,88.6996,88.801,22206.0
2021-10-06 13:10:00,105.18,105.33,105.17,105.28,10487.0,88.8179,88.9445,88.8094,88.9023,10487.0
2021-10-06 13:20:00,105.28,105.47,105.15,105.47,14522.0,88.9023,89.0627,88.7925,89.0627,14522.0
2021-10-06 13:30:00,105.5,105.75,105.5,105.71,20733.0,89.0881,89.2992,89.0881,89.2654,20733.0
2021-10-06 13:40:00,105.69,105.72,105.55,105.62,17086.0,89.2485,89.2739,89.1303,89.1894,17086.0
2021-10-06 13:50:00,105.6,105.69,105.59,105.69,13953.0,89.1725,89.2485,89.1641,89.2485,13953.0
2021-10-06 14:00:00,105.7,105.78,105.59,105.71,15850.0,89.257,89.3245,89.1641,89.2654,15850.0
2021-10-06 14:10:00,105.68,106.2,105.68,106.13,38625.0,89.2401,89.6792,89.2401,89.6201,38625.0
2021-10-06 14:20:00,106.12,106.16,105.97,106.15,10443.0,89.6116,89.6454,89.485,89.637,10443.0
2021-10-06 14:30:00,106.19,106.19,106.04,106.1,14890.0,89.6707,89.6707,89.5441,89.5947,14890.0
2021-10-06 14:40:00,106.07,106.19,106.0,106.0,10543.0,89.5694,89.6707,89.5103,89.5103,10543.0
2021-10-06 14:50:00,106.01,106.02,105.83,105.84,16557.0,89.5187,89.5272,89.3667,89.3752,16557.0
2021-10-06 15:00:00,105.87,106.0,105.76,105.85,26719.0,89.4005,89.5103,89.3076,89.3836,26719.0
2021-10-06 15:10:00,105.86,105.93,105.77,105.91,23828.0,89.3921,89.4512,89.3161,89.4343,23828.0
2021-10-06 15:20:00,105.91,106.08,105.76,105.78,24199.0,89.4343,89.5779,89.3076,89.3245,24199.0
2021-10-06 15:30:00,105.77,105.84,105.49,105.55,37404.0,89.3161,89.3752,89.0796,89.1303,37404.0
2021-10-06 15:40:00,105.54,105.76,105.44,105.69,48656.0,89.1219,89.3076,89.0374,89.2485,48656.0
2021-10-06 15:50:00,105.67,105.81,105.55,105.77,150690.0,89.2316,89.3499,89.1303,89.3161,150690.0
2021-10-07 09:30:00,107.2,108.71,106.94,108.52,49977.0,90.5236,91.7987,90.3041,91.6383,49977.0
2021-10-07 09:40:00,108.54,108.83,107.35,107.58,69164.0,91.6552,91.9001,90.6503,90.8445,69164.0
2021-10-07 09:50:00,107.58,108.52,107.58,108.37,26226.0,90.8445,91.6383,90.8445,91.5116,26226.0
2021-10-07 10:00:00,108.4,108.67,108.19,108.35,38129.0,91.5369,91.7649,91.3596,91.4947,38129.0
2021-10-07 10:10:00,108.4,108.75,108.39,108.54,23171.0,91.5369,91.8325,91.5285,91.6552,23171.0
2021-10-07 10:20:00,108.53,108.76,108.49,108.53,25625.0,91.6467,91.8409,91.6129,91.6467,25625.0
2021-10-07 10:30:00,108.51,109.01,108.45,108.73,42078.0,91.6298,92.0521,91.5792,91.8156,42078.0
2021-10-07 10:40:00,108.75,109.0,108.75,108.92,31267.0,91.8325,92.0436,91.8325,91.9761,31267.0
2021-10-07 10:50:00,108.94,109.13,108.94,109.13,42000.0,91.9929,92.1534,91.9929,92.1534,42000.0
2021-10-07 11:00:00,109.12,109.2,108.98,109.01,41735.0,92.1449,92.2125,92.0267,92.0521,41735.0
2021-10-07 11:10:00,109.0,109.06,108.87,109.06,24199.0,92.0436,92.0943,91.9338,92.0943,24199.0
2021-10-07 11:20:00,109.06,109.14,108.9,109.08,31593.0,92.0943,92.1618,91.9592,92.1112,31593.0
2021-10-07 11:30:00,109.08,109.18,108.99,109.14,48047.0,92.1112,92.1956,92.0352,92.1618,48047.0
2021-10-07 11:40:00,109.13,109.2,108.94,108.94,28510.0,92.1534,92.2125,91.9929,91.9929,28510.0
2021-10-07 11:50:00,108.93,109.08,108.9,109.07,17345.0,91.9845,92.1112,91.9592,92.1027,17345.0
2021-10-07 12:00:00,109.07,109.09,108.97,109.05,16392.0,92.1027,92.1196,92.0183,92.0858,16392.0
2021-10-07 12:10:00,109.03,109.05,108.88,108.89,14849.0,92.0689,92.0858,91.9423,91.9507,14849.0
2021-10-07 12:20:00,108.87,108.9,108.69,108.74,14892.0,91.9338,91.9592,91.7818,91.8241,14892.0
2021-10-07 12:30:00,108.74,108.98,108.65,108.98,16062.0,91.8241,92.0267,91.7481,92.0267,16062.0
2021-10-07 12:40:00,108.99,109.03,108.83,108.93,15102.0,92.0352,92.0689,91.9001,91.9845,15102.0
2021-10-07 12:50:00,108.93,109.01,108.88,109.01,15198.0,91.9845,92.0521,91.9423,92.0521,15198.0
2021-10-07 13:00:00,109.0,109.0,108.7,108.79,27221.0,92.0436,92.0436,91.7903,91.8663,27221.0
2021-10-07 13:10:00,108.78,109.22,108.76,109.19,25434.0,91.8578,92.2294,91.8409,92.204,25434.0
2021-10-07 13:20:00,109.16,109.19,108.95,109.07,20245.0,92.1787,92.204,92.0014,92.1027,20245.0
2021-10-07 13:30:00,109.07,109.19,109.01,109.13,21580.0,92.1027,92.204,92.0521,92.1534,21580.0
2021-10-07 13:40:00,109.14,109.23,109.03,109.18,17582.0,92.1618,92.2378,92.0689,92.1956,17582.0
2021-10-07 13:50:00,109.17,109.22,109.08,109.19,26164.0,92.1872,92.2294,92.1112,92.204,26164.0
2021-10-07 14:00:00,109.18,109.19,108.76,108.8,22278.0,92.1956,92.204,91.8409,91.8747,22278.0
2021-10-07 14:10:00,108.82,108.89,108.75,108.76,14297.0,91.8916,91.9507,91.8325,91.8409,14297.0
2021-10-07 14:20:00,108.73,108.79,108.48,108.56,25608.0,91.8156,91.8663,91.6045,91.6721,25608.0
2021-10-07 14:30:00,108.55,108.63,108.49,108.5,18562.0,91.6636,91.7312,91.6129,91.6214,18562.0
2021-10-07 14:40:00,108.53,108.54,108.24,108.25,22827.0,91.6467,91.6552,91.4018,91.4103,22827.0
2021-10-07 14:50:00,108.27,108.32,107.96,107.99,38518.0,91.4272,91.4694,91.1654,91.1907,38518.0
2021-10-07 15:00:00,107.98,108.22,107.9,108.16,21813.0,91.1823,91.3849,91.1147,91.3343,21813.0
2021-10-07 15:10:00,108.15,108.23,108.08,108.17,23503.0,91.3258,91.3934,91.2667,91.3427,23503.0
2021-10-07 15:20:00,108.18,108.26,108.11,108.2,21846.0,91.3512,91.4187,91.2921,91.3681,21846.0
2021-10-07 15:30:00,108.18,108.3,108.03,108.13,38016.0,91.3512,91.4525,91.2245,91.3089,38016.0
2021-10-07 15:40:00,108.14,108.22,107.68,107.84,88144.0,91.3174,91.3849,90.9289,91.0641,88144.0
2021-10-07 15:50:00,107.84,107.84,107.43,107.59,222820.0,91.0641,91.0641,90.7178,90.8529,222820.0
2021-10-08 09:30:00,108.0,109.95,107.96,109.72,122313.0,91.1992,92.8458,91.1654,92.6516,122313.0
2021-10-08 09:40:00,109.74,110.38,108.53,108.75,60088.0,92.6685,93.2089,91.6467,91.8325,60088.0
2021-10-08 09:50:00,108.82,108.94,108.25,108.27,29528.0,91.8916,91.9929,91.4103,91.4272,29528.0
2021-10-08 10:00:00,108.3,108.67,108.05,108.16,40533.0,91.4525,91.7649,91.2414,91.3343,40533.0
2021-10-08 10:10:00,108.08,108.25,107.77,107.77,22988.0,91.2667,91.4103,91.0049,91.0049,22988.0
2021-10-08 10:20:00,107.79,107.85,107.3,107.31,18012.0,91.0218,91.0725,90.6081,90.6165,18012.0
2021-10-08 10:30:00,107.31,107.82,107.18,107.79,20167.0,90.6165,91.0472,90.5067,91.0218,20167.0
2021-10-08 10:40:00,107.74,107.78,107.46,107.77,20393.0,90.9796,91.0134,90.7432,91.0049,20393.0
2021-10-08 10:50:00,107.75,107.89,107.64,107.66,16837.0,90.9881,91.1063,90.8952,90.9121,16837.0
2021-10-08 11:00:00,107.67,107.8,107.35,107.41,44444.0,90.9205,91.0303,90.6503,90.701,44444.0
2021-10-08 11:10:00,107.46,107.89,107.45,107.74,22315.0,90.7432,91.1063,90.7347,90.9796,22315.0
2021-10-08 11:20:00,107.75,107.91,107.65,107.84,22584.0,90.9881,91.1232,90.9036,91.0641,22584.0
2021-10-08 11:30:00,107.86,107.88,107.61,107.68,19925.0,91.0809,91.0978,90.8698,90.9289,19925.0
2021-10-08 11:40:00,107.69,107.7,107.41,107.45,14030.0,90.9374,90.9458,90.701,90.7347,14030.0
2021-10-08 11:50:00,107.45,107.6,107.32,107.34,13106.0,90.7347,90.8614,90.625,90.6418,13106.0
2021-10-08 12:00:00,107.37,107.41,107.28,107.37,18325.0,90.6672,90.701,90.5912,90.6672,18325.0
2021-10-08 12:10:00,107.39,107.54,107.3,107.31,17638.0,90.6841,90.8107,90.6081,90.6165,17638.0
2021-10-08 12:20:00,107.3,107.35,107.18,107.31,20478.0,90.6081,90.6503,90.5067,90.6165,20478.0
2021-10-08 12:30:00,107.31,107.55,107.31,107.51,26763.0,90.6165,90.8192,90.6165,90.7854,26763.0
2021-10-08 12:40:00,107.52,107.59,107.43,107.43,19617.0,90.7938,90.8529,90.7178,90.7178,19617.0
2021-10-08 12:50:00,107.42,107.53,107.37,107.45,18679.0,90.7094,90.8023,90.6672,90.7347,18679.0
2021-10-08 13:00:00,107.46,107.46,107.29,107.32,25804.0,90.7432,90.7432,90.5996,90.625,25804.0
2021-10-08 13:10:00,107.3,107.44,107.16,107.18,18014.0,90.6081,90.7263,90.4898,90.5067,18014.0
2021-10-08 13:20:00,107.2,107.23,107.09,107.23,20351.0,90.5236,90.549,90.4307,90.549,20351.0
2021-10-08 13:30:00,107.22,107.33,107.14,107.2,13887.0,90.5405,90.6334,90.473,90.5236,13887.0
2021-10-08 13:40:00,107.23,107.29,107.14,107.22,12903.0,90.549,90.5996,90.473,90.5405,12903.0
2021-10-08 13:50:00,107.2,107.38,107.2,107.32,12894.0,90.5236,90.6756,90.5236,90.625,12894.0
2021-10-08 14:00:00,107.33,107.57,107.3,107.48,20518.0,90.6334,90.8361,90.6081,90.7601,20518.0
2021-10-08 14:10:00,107.49,107.57,107.42,107.52,15342.0,90.7685,90.8361,90.7094,90.7938,15342.0
2021-10-08 14:20:00,107.52,107.63,107.49,107.61,12563.0,90.7938,90.8867,90.7685,90.8698,12563.0
2021-10-08 14:30:00,107.61,107.61,107.08,107.36,48509.0,90.8698,90.8698,90.4223,90.6587,48509.0
2021-10-08 14:40:00,107.37,107.47,107.3,107.36,17361.0,90.6672,90.7516,90.6081,90.6587,17361.0
2021-10-08 14:50:00,107.35,107.39,107.25,107.26,14581.0,90.6503,90.6841,90.5658,90.5743,14581.0
2021-10-08 15:00:00,107.29,107.34,107.19,107.32,14605.0,90.5996,90.6418,90.5152,90.625,14605.0
2021-10-08 15:10:00,107.33,107.47,107.25,107.47,16686.0,90.6334,90.7516,90.5658,90.7516,16686.0
2021-10-08 15:20:00,107.46,107.48,107.33,107.45,24165.0,90.7432,90.7601,90.6334,90.7347,24165.0
2021-10-08 15:30:00,107.43,107.45,107.22,107.38,37603.0,90.7178,90.7347,90.5405,90.6756,37603.0
2021-10-08 15:40:00,107.35,107.45,107.31,107.35,36584.0,90.6503,90.7347,90.6165,90.6503,36584.0
2021-10-08 15:50:00,107.34,107.39,107.22,107.25,108420.0,90.6418,90.6841,90.5405,90.5658,108420.0
2021-10-11 09:30:00,107.65,108.32,107.25,107.81,48891.0,90.9036,91.4694,90.5658,91.0387,48891.0
2021-10-11 09:40:00,107.82,108.53,107.75,108.42,27448.0,91.0472,91.6467,90.9881,91.5538,27448.0
2021-10-11 09:50:00,108.5,109.01,108.41,108.99,36263.0,91.6214,92.0521,91.5454,92.0352,36263.0
2021-10-11 10:00:00,109.0,109.4,108.98,109.33,55158.0,92.0436,92.3814,92.0267,92.3223,55158.0
2021-10-11 10:10:00,109.36,109.58,109.36,109.53,32431.0,92.3476,92.5334,92.3476,92.4912,32431.0
2021-10-11 10:20:00,109.61,109.86,109.59,109.75,37696.0,92.5587,92.7698,92.5418,92.6769,37696.0
2021-10-11 10:30:00,109.8,109.83,109.17,109.24,21312.0,92.7192,92.7445,92.1872,92.2463,21312.0
2021-10-11 10:40:00,109.27,109.27,108.98,109.17,25739.0,92.2716,92.2716,92.0267,92.1872,25739.0
2021-10-11 10:50:00,109.21,109.35,109.13,109.18,22814.0,92.2209,92.3392,92.1534,92.1956,22814.0
2021-10-11 11:00:00,109.2,109.34,109.07,109.27,25567.0,92.2125,92.3307,92.1027,92.2716,25567.0
2021-10-11 11:10:00,109.26,109.51,109.2,109.46,13579.0,92.2632,92.4743,92.2125,92.432,13579.0
2021-10-11 11:20:00,109.45,109.73,109.45,109.58,24100.0,92.4236,92.66,92.4236,92.5334,24100.0
2021-10-11 11:30:00,109.6,109.71,109.56,109.67,15639.0,92.5503,92.6432,92.5165,92.6094,15639.0
2021-10-11 11:40:00,109.64,109.85,109.64,109.72,16301.0,92.584,92.7614,92.584,92.6516,16301.0
2021-10-11 11:50:00,109.7,109.77,109.64,109.74,11845.0,92.6347,92.6938,92.584,92.6685,11845.0
2021-10-11 12:00:00,109.74,109.81,109.41,109.5,23692.0,92.6685,92.7276,92.3898,92.4658,23692.0
2021-10-11 12:10:00,109.5,109.52,109.05,109.09,23472.0,92.4658,92.4827,92.0858,92.1196,23472.0
2021-10-11 12:20:00,109.12,109.19,109.07,109.11,15910.0,92.1449,92.204,92.1027,92.1365,15910.0
2021-10-11 12:30:00,109.11,109.18,109.0,109.11,22524.0,92.1365,92.1956,92.0436,92.1365,22524.0
2021-10-11 12:40:00,109.11,109.11,108.92,109.08,10832.0,92.1365,92.1365,91.9761,92.1112,10832.0
2021-10-11 12:50:00,109.09,109.12,108.96,109.07,13731.0,92.1196,92.1449,92.0098,92.1027,13731.0
2021-10-11 13:00:00,109.04,109.06,108.87,108.95,20167.0,92.0774,92.0943,91.9338,92.0014,20167.0
2021-10-11 13:10:00,108.94,109.27,108.94,109.22,21657.0,91.9929,92.2716,91.9929,92.2294,21657.0
2021-10-11 13:20:00,109.2,109.46,109.13,109.31,155396.0,92.2125,92.432,92.1534,92.3054,155396.0
2021-10-11 13:30:00,109.28,109.32,109.11,109.29,23620.0,92.28,92.3138,92.1365,92.2885,23620.0
2021-10-11 13:40:00,109.27,109.38,109.07,109.12,29420.0,92.2716,92.3645,92.1027,92.1449,29420.0
2021-10-11 13:50:00,109.12,109.14,108.96,109.1,18176.0,92.1449,92.1618,92.0098,92.128,18176.0
2021-10-11 14:00:00,109.11,109.15,109.01,109.11,11287.0,92.1365,92.1703,92.0521,92.1365,11287.0
2021-10-11 14:10:00,109.14,109.36,109.09,109.26,16637.0,92.1618,92.3476,92.1196,92.2632,16637.0
2021-10-11 14:20:00,109.24,109.41,109.13,109.41,13886.0,92.2463,92.3898,92.1534,92.3898,13886.0
2021-10-11 14:30:00,109.4,109.58,109.3,109.34,19124.0,92.3814,92.5334,92.2969,92.3307,19124.0
2021-10-11 14:40:00,109.34,109.38,109.15,109.21,30966.0,92.3307,92.3645,92.1703,92.2209,30966.0
2021-10-11 14:50:00,109.22,109.23,109.01,109.17,20033.0,92.2294,92.2378,92.0521,92.1872,20033.0
2021-10-11 15:00:00,109.15,109.29,109.04,109.12,14579.0,92.1703,92.2885,92.0774,92.1449,14579.0
2021-10-11 15:10:00,109.13,109.21,109.05,109.14,21967.0,92.1534,92.2209,92.0858,92.1618,21967.0
2021-10-11 15:20:00,109.14,109.19,109.01,109.03,22216.0,92.1618,92.204,92.0521,92.0689,22216.0
2021-10-11 15:30:00,109.03,109.28,109.03,109.24,47761.0,92.0689,92.28,92.0689,92.2463,47761.0
2021-10-11 15:40:00,109.23,109.23,108.97,108.97,58105.0,92.2378,92.2378,92.0183,92.0183,58105.0
2021-10-11 15:50:00,108.99,109.01,108.8,108.87,136996.0,92.0352,92.0521,91.8747,91.9338,136996.0
2021-10-12 09:30:00,109.53,110.65,109.35,110.56,85584.0,92.4912,93.4369,92.3392,93.3609,85584.0
2021-10-12 09:40:00,110.61,110.69,109.63,110.01,37884.0,93.4031,93.4707,92.5756,92.8965,37884.0
2021-10-12 09:50:00,109.98,110.34,109.46,109.46,27152.0,92.8712,93.1752,92.432,92.432,27152.0
2021-10-12 10:00:00,109.29,109.52,109.01,109.21,18905.0,92.2885,92.4827,92.0521,92.2209,18905.0
2021-10-12 10:10:00,109.23,109.41,108.79,109.02,16333.0,92.2378,92.3898,91.8663,92.0605,16333.0
2021-10-12 10:20:00,109.03,109.43,108.84,109.41,15974.0,92.0689,92.4067,91.9085,92.3898,15974.0
2021-10-12 10:30:00,109.42,109.79,109.35,109.77,12865.0,92.3983,92.7107,92.3392,92.6938,12865.0
2021-10-12 10:40:00,109.82,109.95,109.7,109.84,21144.0,92.736,92.8458,92.6347,92.7529,21144.0
2021-10-12 10:50:00,109.85,110.2,109.8,110.04,75878.0,92.7614,93.0569,92.7192,92.9218,75878.0
2021-10-12 11:00:00,110.08,110.27,109.8,110.27,80139.0,92.9556,93.116,92.7192,93.116,80139.0
2021-10-12 11:10:00,110.23,110.25,109.99,110.21,23275.0,93.0823,93.0992,92.8796,93.0654,23275.0
2021-10-12 11:20:00,110.25,110.4,109.8,109.83,24749.0,93.0992,93.2258,92.7192,92.7445,24749.0
2021-10-12 11:30:00,109.82,109.91,109.72,109.78,16161.0,92.736,92.812,92.6516,92.7023,16161.0
2021-10-12 11:40:00,109.78,109.93,109.76,109.9,10985.0,92.7023,92.8289,92.6854,92.8036,10985.0
2021-10-12 11:50:00,109.91,110.08,109.86,110.08,10660.0,92.812,92.9556,92.7698,92.9556,10660.0
2021-10-12 12:00:00,110.09,110.33,110.09,110.26,13375.0,92.964,93.1667,92.964,93.1076,13375.0
2021-10-12 12:10:00,110.3,110.43,110.09,110.12,42822.0,93.1414,93.2512,92.964,92.9894,42822.0
2021-10-12 12:20:00,110.09,110.19,110.01,110.02,15441.0,92.964,93.0485,92.8965,92.9049,15441.0
2021-10-12 12:30:00,110.03,110.07,109.81,109.84,13812.0,92.9134,92.9472,92.7276,92.7529,13812.0
2021-10-12 12:40:00,109.86,109.94,109.78,109.81,11841.0,92.7698,92.8374,92.7023,92.7276,11841.0
2021-10-12 12:50:00,109.79,109.86,109.69,109.7,10418.0,92.7107,92.7698,92.6263,92.6347,10418.0
2021-10-12 13:00:00,109.69,109.69,109.59,109.68,17792.0,92.6263,92.6263,92.5418,92.6178,17792.0
2021-10-12 13:10:00,109.62,109.78,109.62,109.74,15288.0,92.5672,92.7023,92.5672,92.6685,15288.0
2021-10-12 13:20:00,109.73,109.83,109.65,109.76,58627.0,92.66,92.7445,92.5925,92.6854,58627.0
2021-10-12 13:30:00,109.73,109.96,109.7,109.94,16141.0,92.66,92.8543,92.6347,92.8374,16141.0
2021-10-12 13:40:00,109.97,110.05,109.91,109.93,14400.0,92.8627,92.9303,92.812,92.8289,14400.0
2021-10-12 13:50:00,109.95,110.04,109.87,109.93,13587.0,92.8458,92.9218,92.7783,92.8289,13587.0
2021-10-12 14:00:00,109.9,109.99,109.83,109.93,12060.0,92.8036,92.8796,92.7445,92.8289,12060.0
2021-10-12 14:10:00,109.94,110.03,109.91,109.96,13242.0,92.8374,92.9134,92.812,92.8543,13242.0
2021-10-12 14:20:00,109.97,110.03,109.92,109.92,9434.0,92.8627,92.9134,92.8205,92.8205,9434.0
2021-10-12 14:30:00,109.94,109.98,109.82,109.85,11319.0,92.8374,92.8712,92.736,92.7614,11319.0
2021-10-12 14:40:00,109.85,109.86,109.71,109.73,9350.0,92.7614,92.7698,92.6432,92.66,9350.0
2021-10-12 14:50:00,109.73,109.73,109.39,109.41,22604.0,92.66,92.66,92.3729,92.3898,22604.0
2021-10-12 15:00:00,109.38,109.39,109.2,109.27,26442.0,92.3645,92.3729,92.2125,92.2716,26442.0
2021-10-12 15:10:00,109.27,109.42,109.15,109.41,41486.0,92.2716,92.3983,92.1703,92.3898,41486.0
2021-10-12 15:20:00,109.39,109.5,109.28,109.47,55769.0,92.3729,92.4658,92.28,92.4405,55769.0
2021-10-12 15:30:00,109.47,109.52,109.37,109.39,29347.0,92.4405,92.4827,92.356,92.3729,29347.0
2021-10-12 15:40:00,109.39,109.39,109.16,109.2,30301.0,92.3729,92.3729,92.1787,92.2125,30301.0
2021-10-12 15:50:00,109.22,109.4,109.17,109.33,94540.0,92.2294,92.3814,92.1872,92.3223,94540.0
2021-10-13 09:30:00,109.51,109.97,109.2,109.59,35420.0,92.4743,92.8627,92.2125,92.5418,35420.0
2021-10-13 09:40:00,109.64,109.7,108.86,109.03,26851.0,92.584,92.6347,91.9254,92.0689,26851.0
2021-10-13 09:50:00,108.99,109.45,108.82,108.84,62630.0,92.0352,92.4236,91.8916,91.9085,62630.0
2021-10-13 10:00:00,108.81,109.02,108.65,108.95,38013.0,91.8832,92.0605,91.7481,92.0014,38013.0
2021-10-13 10:10:00,109.03,109.12,108.09,108.72,68785.0,92.0689,92.1449,91.2752,91.8072,68785.0
2021-10-13 10:20:00,108.69,108.86,108.48,108.83,25312.0,91.7818,91.9254,91.6045,91.9001,25312.0
2021-10-13 10:30:00,108.81,109.48,108.76,109.39,23031.0,91.8832,92.4489,91.8409,92.3729,23031.0
2021-10-13 10:40:00,109.37,109.64,109.32,109.41,21636.0,92.356,92.584,92.3138,92.3898,21636.0
2021-10-13 10:50:00,109.44,109.56,109.19,109.43,30156.0,92.4152,92.5165,92.204,92.4067,30156.0
2021-10-13 11:00:00,109.45,109.69,109.38,109.69,19459.0,92.4236,92.6263,92.3645,92.6263,19459.0
2021-10-13 11:10:00,109.68,109.98,109.65,109.88,23857.0,92.6178,92.8712,92.5925,92.7867,23857.0
2021-10-13 11:20:00,109.9,109.98,109.78,109.97,14981.0,92.8036,92.8712,92.7023,92.8627,14981.0
2021-10-13 11:30:00,109.94,109.96,109.59,109.77,31453.0,92.8374,92.8543,92.5418,92.6938,31453.0
2021-10-13 11:40:00,109.78,110.18,109.78,110.09,20210.0,92.7023,93.04,92.7023,92.964,20210.0
2021-10-13 11:50:00,110.06,110.08,109.92,109.96,14939.0,92.9387,92.9556,92.8205,92.8543,14939.0
2021-10-13 12:00:00,109.98,110.1,109.94,110.08,12543.0,92.8712,92.9725,92.8374,92.9556,12543.0
2021-10-13 12:10:00,110.09,110.11,109.95,110.0,20511.0,92.964,92.9809,92.8458,92.888,20511.0
2021-10-13 12:20:00,109.97,110.17,109.86,110.16,13781.0,92.8627,93.0316,92.7698,93.0232,13781.0
2021-10-13 12:30:00,110.16,110.68,110.14,110.64,42020.0,93.0232,93.4623,93.0063,93.4285,42020.0
2021-10-13 12:40:00,110.65,110.88,110.63,110.8,72645.0,93.4369,93.6311,93.42,93.5636,72645.0
2021-10-13 12:50:00,110.79,110.82,110.42,110.78,40396.0,93.5551,93.5805,93.2427,93.5467,40396.0
2021-10-13 13:00:00,110.81,110.87,110.73,110.84,22360.0,93.572,93.6227,93.5045,93.5974,22360.0
2021-10-13 13:10:00,110.84,110.94,110.7,110.89,17231.0,93.5974,93.6818,93.4791,93.6396,17231.0
2021-10-13 13:20:00,110.89,110.95,110.78,110.88,16500.0,93.6396,93.6903,93.5467,93.6311,16500.0
2021-10-13 13:30:00,110.88,111.28,110.86,111.26,42883.0,93.6311,93.9689,93.6143,93.952,42883.0
2021-10-13 13:40:00,111.23,111.26,111.12,111.15,30770.0,93.9267,93.952,93.8338,93.8591,30770.0
2021-10-13 13:50:00,111.15,111.18,111.06,111.14,16729.0,93.8591,93.8845,93.7831,93.8507,16729.0
2021-10-13 14:00:00,111.14,111.4,110.94,111.09,41306.0,93.8507,94.0703,93.6818,93.8085,41306.0
2021-10-13 14:10:00,111.11,111.24,110.97,111.11,19822.0,93.8254,93.9351,93.7071,93.8254,19822.0
2021-10-13 14:20:00,111.1,111.19,110.86,110.93,20607.0,93.8169,93.8929,93.6143,93.6734,20607.0
2021-10-13 14:30:00,110.96,110.97,110.73,110.75,19936.0,93.6987,93.7071,93.5045,93.5214,19936.0
2021-10-13 14:40:00,110.77,110.93,110.67,110.67,33677.0,93.5383,93.6734,93.4538,93.4538,33677.0
2021-10-13 14:50:00,110.67,110.85,110.62,110.8,35396.0,93.4538,93.6058,93.4116,93.5636,35396.0
2021-10-13 15:00:00,110.79,110.79,110.29,110.48,30932.0,93.5551,93.5551,93.1329,93.2934,30932.0
2021-10-13 15:10:00,110.49,110.57,110.3,110.56,21466.0,93.3018,93.3694,93.1414,93.3609,21466.0
2021-10-13 15:20:00,110.58,110.71,110.51,110.71,19571.0,93.3778,93.4876,93.3187,93.4876,19571.0
2021-10-13 15:30:00,110.7,110.81,110.56,110.8,62795.0,93.4791,93.572,93.3609,93.5636,62795.0
2021-10-13 15:40:00,110.79,110.83,110.63,110.81,73442.0,93.5551,93.5889,93.42,93.572,73442.0
2021-10-13 15:50:00,110.8,110.91,110.71,110.81,134365.0,93.5636,93.6565,93.4876,93.572,134365.0
2021-10-14 09:30:00,111.37,111.4,110.6,110.6,78740.0,94.0449,94.0703,93.3947,93.3947,78740.0
2021-10-14 09:40:00,110.56,110.98,110.17,110.94,43927.0,93.3609,93.7156,93.0316,93.6818,43927.0
2021-10-14 09:50:00,110.91,111.15,110.81,111.15,36737.0,93.6565,93.8591,93.572,93.8591,36737.0
2021-10-14 10:00:00,111.15,111.66,111.15,111.58,22784.0,93.8591,94.2898,93.8591,94.2223,22784.0
2021-10-14 10:10:00,111.59,111.97,111.59,111.81,33437.0,94.2307,94.5516,94.2307,94.4165,33437.0
2021-10-14 10:20:00,111.84,111.84,111.33,111.34,19895.0,94.4418,94.4418,94.0111,94.0196,19895.0
2021-10-14 10:30:00,111.37,111.39,111.03,111.3,26806.0,94.0449,94.0618,93.7578,93.9858,26806.0
2021-10-14 10:40:00,111.3,111.45,110.9,111.45,39203.0,93.9858,94.1125,93.648,94.1125,39203.0
2021-10-14 10:50:00,111.44,111.62,111.28,111.59,32449.0,94.104,94.256,93.9689,94.2307,32449.0
2021-10-14 11:00:00,111.57,111.86,111.5,111.76,39893.0,94.2138,94.4587,94.1547,94.3743,39893.0
2021-10-14 11:10:00,111.73,111.73,111.48,111.66,25626.0,94.3489,94.3489,94.1378,94.2898,25626.0
2021-10-14 11:20:00,111.64,111.8,111.64,111.67,21097.0,94.2729,94.408,94.2729,94.2983,21097.0
2021-10-14 11:30:00,111.64,111.97,111.63,111.94,20769.0,94.2729,94.5516,94.2645,94.5262,20769.0
2021-10-14 11:40:00,111.94,111.95,111.79,111.95,13783.0,94.5262,94.5347,94.3996,94.5347,13783.0
2021-10-14 11:50:00,111.98,112.25,111.95,112.1,26253.0,94.56,94.788,94.5347,94.6614,26253.0
2021-10-14 12:00:00,112.11,112.31,112.1,112.16,26901.0,94.6698,94.8387,94.6614,94.712,26901.0
2021-10-14 12:10:00,112.17,112.25,112.13,112.25,9734.0,94.7205,94.788,94.6867,94.788,9734.0
2021-10-14 12:20:00,112.23,112.59,112.23,112.57,27797.0,94.7711,95.0751,94.7711,95.0582,27797.0
2021-10-14 12:30:00,112.56,112.86,112.52,112.85,19688.0,95.0498,95.3031,95.016,95.2947,19688.0
2021-10-14 12:40:00,112.84,112.93,112.71,112.81,24958.0,95.2862,95.3622,95.1765,95.2609,24958.0
2021-10-14 12:50:00,112.82,112.9,112.73,112.84,33473.0,95.2694,95.3369,95.1934,95.2862,33473.0
2021-10-14 13:00:00,112.84,113.09,112.8,112.99,35268.0,95.2862,95.4974,95.2525,95.4129,35268.0
2021-10-14 13:10:00,112.98,113.1,112.88,113.05,26493.0,95.4045,95.5058,95.32,95.4636,26493.0
2021-10-14 13:20:00,113.03,113.03,112.84,112.85,30309.0,95.4467,95.4467,95.2862,95.2947,30309.0
2021-10-14 13:30:00,112.88,112.95,112.67,112.76,24155.0,95.32,95.3791,95.1427,95.2187,24155.0
2021-10-14 13:40:00,112.76,112.81,112.65,112.69,15107.0,95.2187,95.2609,95.1258,95.1596,15107.0
2021-10-14 13:50:00,112.67,112.73,112.48,112.62,57411.0,95.1427,95.1934,94.9822,95.1005,57411.0
2021-10-14 14:00:00,112.58,112.61,112.49,112.59,17948.0,95.0667,95.092,94.9907,95.0751,17948.0
2021-10-14 14:10:00,112.59,112.7,112.56,112.59,17631.0,95.0751,95.168,95.0498,95.0751,17631.0
2021-10-14 14:20:00,112.59,112.69,112.55,112.65,22824.0,95.0751,95.1596,95.0414,95.1258,22824.0
2021-10-14 14:30:00,112.68,112.76,112.64,112.68,21729.0,95.1511,95.2187,95.1174,95.1511,21729.0
2021-10-14 14:40:00,112.68,112.69,112.41,112.52,35364.0,95.1511,95.1596,94.9231,95.016,35364.0
2021-10-14 14:50:00,112.45,112.59,112.41,112.57,24201.0,94.9569,95.0751,94.9231,95.0582,24201.0
2021-10-14 15:00:00,112.55,112.55,112.43,112.45,24657.0,95.0414,95.0414,94.94,94.9569,24657.0
2021-10-14 15:10:00,112.44,112.51,112.36,112.49,57463.0,94.9485,95.0076,94.8809,94.9907,57463.0
2021-10-14 15:20:00,112.5,112.75,112.46,112.56,46405.0,94.9991,95.2102,94.9654,95.0498,46405.0
2021-10-14 15:30:00,112.57,112.77,112.46,112.53,72496.0,95.0582,95.2271,94.9654,95.0245,72496.0
2021-10-14 15:40:00,112.54,112.61,112.4,112.44,80195.0,95.0329,95.092,94.9147,94.9485,80195.0
2021-10-14 15:50:00,112.44,112.78,112.37,112.64,168015.0,94.9485,95.2356,94.8894,95.1174,168015.0
2021-10-15 09:30:00,113.56,114.42,113.3,113.55,108580.0,95.8942,96.6205,95.6747,95.8858,108580.0
2021-10-15 09:40:00,113.53,113.76,113.1,113.75,18766.0,95.8689,96.0631,95.5058,96.0547,18766.0
2021-10-15 09:50:00,113.76,114.36,113.76,114.26,102028.0,96.0631,96.5698,96.0631,96.4853,102028.0
2021-10-15 10:00:00,114.26,114.66,114.09,114.58,45908.0,96.4853,96.8231,96.3418,96.7556,45908.0
2021-10-15 10:10:00,114.6,114.6,113.7,113.98,48553.0,96.7725,96.7725,96.0125,96.2489,48553.0
2021-10-15 10:20:00,114.02,114.05,113.33,113.34,22580.0,96.2827,96.308,95.7,95.7085,22580.0
2021-10-15 10:30:00,113.39,114.2,113.39,114.18,44962.0,95.7507,96.4347,95.7507,96.4178,44962.0
2021-10-15 10:40:00,114.18,114.41,114.13,114.35,19354.0,96.4178,96.612,96.3756,96.5613,19354.0
2021-10-15 10:50:00,114.37,114.65,114.3,114.58,35554.0,96.5782,96.8147,96.5191,96.7556,35554.0
2021-10-15 11:00:00,114.56,114.69,114.33,114.33,36852.0,96.7387,96.8485,96.5445,96.5445,36852.0
2021-10-15 11:10:00,114.29,114.43,114.15,114.15,26092.0,96.5107,96.6289,96.3925,96.3925,26092.0
2021-10-15 11:20:00,114.17,114.37,114.17,114.21,23697.0,96.4093,96.5782,96.4093,96.4431,23697.0
2021-10-15 11:30:00,114.15,114.17,113.34,113.37,38325.0,96.3925,96.4093,95.7085,95.7338,38325.0
2021-10-15 11:40:00,113.37,113.66,113.34,113.54,26398.0,95.7338,95.9787,95.7085,95.8773,26398.0
2021-10-15 11:50:00,113.52,113.58,113.4,113.47,13465.0,95.8605,95.9111,95.7591,95.8182,13465.0
2021-10-15 12:00:00,113.47,113.58,113.32,113.43,13604.0,95.8182,95.9111,95.6916,95.7845,13604.0
2021-10-15 12:10:00,113.4,113.52,113.4,113.48,12890.0,95.7591,95.8605,95.7591,95.8267,12890.0
2021-10-15 12:20:00,113.45,113.53,113.39,113.53,8314.0,95.8013,95.8689,95.7507,95.8689,8314.0
2021-10-15 12:30:00,113.53,113.68,113.53,113.62,13095.0,95.8689,95.9956,95.8689,95.9449,13095.0
2021-10-15 12:40:00,113.64,113.82,113.62,113.73,20039.0,95.9618,96.1138,95.9449,96.0378,20039.0
2021-10-15 12:50:00,113.73,113.81,113.66,113.68,21783.0,96.0378,96.1053,95.9787,95.9956,21783.0
2021-10-15 13:00:00,113.68,113.68,113.44,113.46,14603.0,95.9956,95.9956,95.7929,95.8098,14603.0
2021-10-15 13:10:00,113.46,113.64,113.44,113.47,13890.0,95.8098,95.9618,95.7929,95.8182,13890.0
2021-10-15 13:20:00,113.46,113.59,113.41,113.46,21178.0,95.8098,95.9196,95.7676,95.8098,21178.0
2021-10-15 13:30:00,113.45,113.52,113.36,113.43,19287.0,95.8013,95.8605,95.7254,95.7845,19287.0
2021-10-15 13:40:00,113.4,113.55,113.26,113.55,15026.0,95.7591,95.8858,95.6409,95.8858,15026.0
2021-10-15 13:50:00,113.56,113.61,113.49,113.59,15653.0,95.8942,95.9365,95.8351,95.9196,15653.0
2021-10-15 14:00:00,113.6,113.9,113.59,113.88,22209.0,95.928,96.1813,95.9196,96.1645,22209.0
2021-10-15 14:10:00,113.87,114.09,113.87,113.97,26973.0,96.156,96.3418,96.156,96.2405,26973.0
2021-10-15 14:20:00,113.97,114.12,113.93,114.0,18518.0,96.2405,96.3671,96.2067,96.2658,18518.0
2021-10-15 14:30:00,114.03,114.05,113.86,114.04,36059.0,96.2911,96.308,96.1476,96.2996,36059.0
2021-10-15 14:40:00,114.03,114.15,113.94,113.99,28173.0,96.2911,96.3925,96.2151,96.2573,28173.0
2021-10-15 14:50:00,114.0,114.0,113.83,113.96,28304.0,96.2658,96.2658,96.1222,96.232,28304.0
2021-10-15 15:00:00,113.98,114.05,113.86,114.03,18350.0,96.2489,96.308,96.1476,96.2911,18350.0
2021-10-15 15:10:00,114.03,114.27,114.02,114.22,31708.0,96.2911,96.4938,96.2827,96.4516,31708.0
2021-10-15 15:20:00,114.23,114.47,114.17,114.38,30971.0,96.46,96.6627,96.4093,96.5867,30971.0
2021-10-15 15:30:00,114.36,114.36,114.13,114.14,47705.0,96.5698,96.5698,96.3756,96.384,47705.0
2021-10-15 15:40:00,114.15,114.36,114.12,114.14,47908.0,96.3925,96.5698,96.3671,96.384,47908.0
2021-10-15 15:50:00,114.15,114.17,113.58,113.65,239244.0,96.3925,96.4093,95.9111,95.9702,239244.0
2021-10-18 09:30:00,112.78,114.0,112.73,113.82,53198.0,95.2356,96.2658,95.1934,96.1138,53198.0
2021-10-18 09:40:00,113.82,115.0,113.78,114.65,40508.0,96.1138,97.1102,96.08,96.8147,40508.0
2021-10-18 09:50:00,114.77,114.87,114.4,114.7,31795.0,96.916,97.0004,96.6036,96.8569,31795.0
2021-10-18 10:00:00,114.67,114.98,114.55,114.86,37069.0,96.8316,97.0933,96.7302,96.992,37069.0
2021-10-18 10:10:00,114.8,114.85,114.61,114.7,25973.0,96.9413,96.9836,96.7809,96.8569,25973.0
2021-10-18 10:20:00,114.72,115.28,114.68,115.15,35708.0,96.8738,97.3467,96.84,97.2369,35708.0
2021-10-18 10:30:00,115.19,115.24,114.93,115.05,25166.0,97.2707,97.3129,97.0511,97.1524,25166.0
2021-10-18 10:40:00,115.06,115.18,114.83,114.9,29809.0,97.1609,97.2622,96.9667,97.0258,29809.0
2021-10-18 10:50:00,114.92,115.06,114.83,114.97,26806.0,97.0427,97.1609,96.9667,97.0849,26806.0
2021-10-18 11:00:00,115.02,115.25,114.92,115.18,24851.0,97.1271,97.3213,97.0427,97.2622,24851.0
2021-10-18 11:10:00,115.18,115.37,115.1,115.34,29543.0,97.2622,97.4227,97.1947,97.3973,29543.0
2021-10-18 11:20:00,115.33,115.39,115.17,115.17,25536.0,97.3889,97.4396,97.2538,97.2538,25536.0
2021-10-18 11:30:00,115.15,115.26,115.13,115.25,34822.0,97.2369,97.3298,97.22,97.3213,34822.0
2021-10-18 11:40:00,115.25,115.65,115.22,115.59,59805.0,97.3213,97.6591,97.296,97.6084,59805.0
2021-10-18 11:50:00,115.6,116.13,115.56,116.09,87473.0,97.6169,98.0644,97.5831,98.0307,87473.0
2021-10-18 12:00:00,116.11,116.38,115.86,116.0,157385.0,98.0476,98.2755,97.8364,97.9547,157385.0
2021-10-18 12:10:00,116.04,116.26,116.02,116.1,61460.0,97.9884,98.1742,97.9716,98.0391,61460.0
2021-10-18 12:20:00,116.1,116.2,115.9,115.94,51332.0,98.0391,98.1236,97.8702,97.904,51332.0
2021-10-18 12:30:00,115.95,116.06,115.78,115.92,41121.0,97.9124,98.0053,97.7689,97.8871,41121.0
2021-10-18 12:40:00,115.9,116.1,115.84,115.93,18016.0,97.8702,98.0391,97.8196,97.8956,18016.0
2021-10-18 12:50:00,115.95,116.0,115.75,115.78,25401.0,97.9124,97.9547,97.7436,97.7689,25401.0
2021-10-18 13:00:00,115.77,115.8,115.63,115.65,20028.0,97.7604,97.7858,97.6422,97.6591,20028.0
2021-10-18 13:10:00,115.66,115.76,115.58,115.67,40479.0,97.6676,97.752,97.6,97.676,40479.0
2021-10-18 13:20:00,115.67,115.7,115.28,115.32,80542.0,97.676,97.7013,97.3467,97.3804,80542.0
2021-10-18 13:30:00,115.32,115.48,115.25,115.36,21315.0,97.3804,97.5156,97.3213,97.4142,21315.0
2021-10-18 13:40:00,115.38,115.51,115.34,115.44,28078.0,97.4311,97.5409,97.3973,97.4818,28078.0
2021-10-18 13:50:00,115.47,115.76,115.47,115.68,28225.0,97.5071,97.752,97.5071,97.6844,28225.0
2021-10-18 14:00:00,115.7,115.92,115.67,115.92,25734.0,97.7013,97.8871,97.676,97.8871,25734.0
2021-10-18 14:10:00,115.88,116.0,115.83,115.99,23844.0,97.8533,97.9547,97.8111,97.9462,23844.0
2021-10-18 14:20:00,115.98,116.22,115.96,116.2,26869.0,97.9378,98.1404,97.9209,98.1236,26869.0
2021-10-18 14:30:00,116.15,116.25,116.04,116.12,41014.0,98.0813,98.1658,97.9884,98.056,41014.0
2021-10-18 14:40:00,116.15,116.22,115.96,115.97,17900.0,98.0813,98.1404,97.9209,97.9293,17900.0
2021-10-18 14:50:00,115.98,116.09,115.91,115.91,25241.0,97.9378,98.0307,97.8787,97.8787,25241.0
2021-10-18 15:00:00,115.91,115.98,115.77,115.9,23427.0,97.8787,97.9378,97.7604,97.8702,23427.0
2021-10-18 15:10:00,115.91,115.93,115.78,115.88,24429.0,97.8787,97.8956,97.7689,97.8533,24429.0
2021-10-18 15:20:00,115.87,115.98,115.8,115.83,25732.0,97.8449,97.9378,97.7858,97.8111,25732.0
2021-10-18 15:30:00,115.83,115.84,115.64,115.75,40944.0,97.8111,97.8196,97.6507,97.7436,40944.0
2021-10-18 15:40:00,115.74,115.92,115.68,115.71,68068.0,97.7351,97.8871,97.6844,97.7098,68068.0
2021-10-18 15:50:00,115.71,115.8,115.58,115.62,145008.0,97.7098,97.7858,97.6,97.6338,145008.0
2021-10-19 09:30:00,116.24,116.65,115.6,115.69,58413.0,98.1573,98.5035,97.6169,97.6929,58413.0
2021-10-19 09:40:00,115.74,116.52,115.72,115.91,35645.0,97.7351,98.3938,97.7182,97.8787,35645.0
2021-10-19 09:50:00,115.9,116.2,115.86,116.02,24905.0,97.8702,98.1236,97.8364,97.9716,24905.0
2021-10-19 10:00:00,116.03,116.27,115.81,116.2,29700.0,97.98,98.1827,97.7942,98.1236,29700.0
2021-10-19 10:10:00,116.17,116.52,116.01,116.02,19800.0,98.0982,98.3938,97.9631,97.9716,19800.0
2021-10-19 10:20:00,116.04,116.08,115.89,116.03,23000.0,97.9884,98.0222,97.8618,97.98,23000.0
2021-10-19 10:30:00,116.01,116.01,115.28,115.38,29367.0,97.9631,97.9631,97.3467,97.4311,29367.0
2021-10-19 10:40:00,115.41,115.55,115.08,115.18,40971.0,97.4564,97.5747,97.1778,97.2622,40971.0
2021-10-19 10:50:00,115.19,115.32,115.05,115.11,35458.0,97.2707,97.3804,97.1524,97.2031,35458.0
2021-10-19 11:00:00,115.08,115.08,114.75,114.85,41183.0,97.1778,97.1778,96.8991,96.9836,41183.0
2021-10-19 11:10:00,114.82,115.06,114.76,115.0,34834.0,96.9582,97.1609,96.9076,97.1102,34834.0
2021-10-19 11:20:00,115.0,115.15,114.9,115.03,30937.0,97.1102,97.2369,97.0258,97.1356,30937.0
2021-10-19 11:30:00,115.03,115.06,114.77,114.94,27426.0,97.1356,97.1609,96.916,97.0596,27426.0
2021-10-19 11:40:00,114.94,114.95,114.53,114.73,34414.0,97.0596,97.068,96.7133,96.8822,34414.0
2021-10-19 11:50:00,114.75,114.87,114.67,114.74,23630.0,96.8991,97.0004,96.8316,96.8907,23630.0
2021-10-19 12:00:00,114.75,114.77,114.57,114.64,22310.0,96.8991,96.916,96.7471,96.8062,22310.0
2021-10-19 12:10:00,114.62,114.72,114.59,114.6,20099.0,96.7893,96.8738,96.764,96.7725,20099.0
2021-10-19 12:20:00,114.6,114.7,114.43,114.49,38441.0,96.7725,96.8569,96.6289,96.6796,38441.0
2021-10-19 12:30:00,114.49,114.73,114.49,114.73,28988.0,96.6796,96.8822,96.6796,96.8822,28988.0
2021-10-19 12:40:00,114.76,114.85,114.7,114.74,16809.0,96.9076,96.9836,96.8569,96.8907,16809.0
2021-10-19 12:50:00,114.74,114.8,114.59,114.77,27825.0,96.8907,96.9413,96.764,96.916,27825.0
2021-10-19 13:00:00,114.74,114.95,114.73,114.8,36179.0,96.8907,97.068,96.8822,96.9413,36179.0
2021-10-19 13:10:00,114.74,114.84,114.47,114.47,40115.0,96.8907,96.9751,96.6627,96.6627,40115.0
2021-10-19 13:20:00,114.48,114.65,114.36,114.55,57788.0,96.6711,96.8147,96.5698,96.7302,57788.0
2021-10-19 13:30:00,114.54,114.71,114.51,114.71,32673.0,96.7218,96.8653,96.6965,96.8653,32673.0
2021-10-19 13:40:00,114.72,114.73,114.55,114.57,22932.0,96.8738,96.8822,96.7302,96.7471,22932.0
2021-10-19 13:50:00,114.57,114.64,114.48,114.54,24217.0,96.7471,96.8062,96.6711,96.7218,24217.0
2021-10-19 14:00:00,114.55,114.68,114.51,114.62,27443.0,96.7302,96.84,96.6965,96.7893,27443.0
2021-10-19 14:10:00,114.6,114.61,114.29,114.39,25956.0,96.7725,96.7809,96.5107,96.5951,25956.0
2021-10-19 14:20:00,114.39,114.46,114.23,114.33,17948.0,96.5951,96.6542,96.46,96.5445,17948.0
2021-10-19 14:30:00,114.33,114.33,113.97,114.02,35508.0,96.5445,96.5445,96.2405,96.2827,35508.0
2021-10-19 14:40:00,114.04,114.17,113.94,114.14,45000.0,96.2996,96.4093,96.2151,96.384,45000.0
2021-10-19 14:50:00,114.15,114.59,114.15,114.57,35420.0,96.3925,96.764,96.3925,96.7471,35420.0
2021-10-19 15:00:00,114.58,114.65,114.38,114.52,31140.0,96.7556,96.8147,96.5867,96.7049,31140.0
2021-10-19 15:10:00,114.55,114.61,114.42,114.59,23608.0,96.7302,96.7809,96.6205,96.764,23608.0
2021-10-19 15:20:00,114.61,114.61,114.33,114.33,31190.0,96.7809,96.7809,96.5445,96.5445,31190.0
2021-10-19 15:30:00,114.33,114.34,114.16,114.25,39306.0,96.5445,96.5529,96.4009,96.4769,39306.0
2021-10-19 15:40:00,114.25,114.3,113.94,114.04,75723.0,96.4769,96.5191,96.2151,96.2996,75723.0
2021-10-19 15:50:00,114.05,114.2,113.89,113.95,183700.0,96.308,96.4347,96.1729,96.2236,183700.0
2021-10-20 09:30:00,113.87,115.0,113.87,114.38,44144.0,96.156,97.1102,96.156,96.5867,44144.0
2021-10-20 09:40:00,114.38,114.83,113.96,114.8,22467.0,96.5867,96.9667,96.232,96.9413,22467.0
2021-10-20 09:50:00,114.79,114.85,114.3,114.53,22754.0,96.9329,96.9836,96.5191,96.7133,22754.0
2021-10-20 10:00:00,114.57,115.13,114.5,115.13,26590.0,96.7471,97.22,96.688,97.22,26590.0
2021-10-20 10:10:00,115.14,115.19,114.61,114.93,27986.0,97.2284,97.2707,96.7809,97.0511,27986.0
2021-10-20 10:20:00,114.98,115.06,114.58,114.91,27445.0,97.0933,97.1609,96.7556,97.0342,27445.0
2021-10-20 10:30:00,114.9,115.13,114.81,114.93,21259.0,97.0258,97.22,96.9498,97.0511,21259.0
2021-10-20 10:40:00,114.87,115.08,114.79,114.85,21797.0,97.0004,97.1778,96.9329,96.9836,21797.0
2021-10-20 10:50:00,114.91,115.05,114.82,114.92,18473.0,97.0342,97.1524,96.9582,97.0427,18473.0
2021-10-20 11:00:00,114.91,115.02,114.68,114.89,30890.0,97.0342,97.1271,96.84,97.0173,30890.0
2021-10-20 11:10:00,114.88,114.89,114.7,114.81,13331.0,97.0089,97.0173,96.8569,96.9498,13331.0
2021-10-20 11:20:00,114.79,114.93,114.71,114.72,18481.0,96.9329,97.0511,96.8653,96.8738,18481.0
2021-10-20 11:30:00,114.72,114.96,114.69,114.96,13625.0,96.8738,97.0764,96.8485,97.0764,13625.0
2021-10-20 11:40:00,114.93,114.93,114.66,114.9,17314.0,97.0511,97.0511,96.8231,97.0258,17314.0
2021-10-20 11:50:00,114.94,115.15,114.92,115.1,16599.0,97.0596,97.2369,97.0427,97.1947,16599.0
2021-10-20 12:00:00,115.03,115.17,115.03,115.08,15839.0,97.1356,97.2538,97.1356,97.1778,15839.0
2021-10-20 12:10:00,115.07,115.08,114.98,115.04,8129.0,97.1693,97.1778,97.0933,97.144,8129.0
2021-10-20 12:20:00,115.02,115.13,115.0,115.12,9089.0,97.1271,97.22,97.1102,97.2116,9089.0
2021-10-20 12:30:00,115.13,115.15,114.95,115.13,12256.0,97.22,97.2369,97.068,97.22,12256.0
2021-10-20 12:40:00,115.13,115.18,114.97,115.17,20695.0,97.22,97.2622,97.0849,97.2538,20695.0
2021-10-20 12:50:00,115.17,115.36,115.13,115.3,15396.0,97.2538,97.4142,97.22,97.3636,15396.0
2021-10-20 13:00:00,115.31,115.33,115.15,115.29,17700.0,97.372,97.3889,97.2369,97.3551,17700.0
2021-10-20 13:10:00,115.27,115.35,115.16,115.19,12136.0,97.3382,97.4058,97.2453,97.2707,12136.0
2021-10-20 13:20:00,115.19,115.37,115.12,115.36,11831.0,97.2707,97.4227,97.2116,97.4142,11831.0
2021-10-20 13:30:00,115.39,115.39,115.17,115.18,18026.0,97.4396,97.4396,97.2538,97.2622,18026.0
2021-10-20 13:40:00,115.18,115.19,114.91,114.95,9054.0,97.2622,97.2707,97.0342,97.068,9054.0
2021-10-20 13:50:00,114.97,115.06,114.85,114.98,13314.0,97.0849,97.1609,96.9836,97.0933,13314.0
2021-10-20 14:00:00,114.97,115.13,114.97,115.12,16451.0,97.0849,97.22,97.0849,97.2116,16451.0
2021-10-20 14:10:00,115.1,115.1,114.99,115.02,11484.0,97.1947,97.1947,97.1018,97.1271,11484.0
2021-10-20 14:20:00,115.01,115.19,115.01,115.15,17331.0,97.1187,97.2707,97.1187,97.2369,17331.0
2021-10-20 14:30:00,115.15,115.18,115.03,115.06,20668.0,97.2369,97.2622,97.1356,97.1609,20668.0
2021-10-20 14:40:00,115.06,115.07,114.76,114.81,45094.0,97.1609,97.1693,96.9076,96.9498,45094.0
2021-10-20 14:50:00,114.85,114.87,114.58,114.67,28369.0,96.9836,97.0004,96.7556,96.8316,28369.0
2021-10-20 15:00:00,114.68,114.76,114.4,114.4,32339.0,96.84,96.9076,96.6036,96.6036,32339.0
2021-10-20 15:10:00,114.38,114.54,114.21,114.31,26617.0,96.5867,96.7218,96.4431,96.5276,26617.0
2021-10-20 15:20:00,114.3,114.3,114.06,114.1,44939.0,96.5191,96.5191,96.3165,96.3502,44939.0
2021-10-20 15:30:00,114.09,114.31,114.02,114.24,52577.0,96.3418,96.5276,96.2827,96.4685,52577.0
2021-10-20 15:40:00,114.23,114.49,114.23,114.29,55776.0,96.46,96.6796,96.46,96.5107,55776.0
2021-10-20 15:50:00,114.28,114.54,114.22,114.54,164862.0,96.5022,96.7218,96.4516,96.7218,164862.0
2021-10-21 09:30:00,114.41,115.37,114.41,114.97,36068.0,96.612,97.4227,96.612,97.0849,36068.0
2021-10-21 09:40:00,114.92,115.41,114.75,115.38,21724.0,97.0427,97.4564,96.8991,97.4311,21724.0
2021-10-21 09:50:00,115.33,115.51,115.28,115.45,15262.0,97.3889,97.5409,97.3467,97.4902,15262.0
2021-10-21 10:00:00,115.51,115.68,115.37,115.39,14979.0,97.5409,97.6844,97.4227,97.4396,14979.0
2021-10-21 10:10:00,115.38,115.54,115.22,115.48,17855.0,97.4311,97.5662,97.296,97.5156,17855.0
2021-10-21 10:20:00,115.55,115.72,115.42,115.7,8432.0,97.5747,97.7182,97.4649,97.7013,8432.0
2021-10-21 10:30:00,115.76,115.88,115.59,115.59,15759.0,97.752,97.8533,97.6084,97.6084,15759.0
2021-10-21 10:40:00,115.54,115.75,115.51,115.71,12246.0,97.5662,97.7436,97.5409,97.7098,12246.0
2021-10-21 10:50:00,115.69,115.69,115.34,115.42,19457.0,97.6929,97.6929,97.3973,97.4649,19457.0
2021-10-21 11:00:00,115.42,115.55,115.33,115.42,21584.0,97.4649,97.5747,97.3889,97.4649,21584.0
2021-10-21 11:10:00,115.42,115.73,115.37,115.62,23754.0,97.4649,97.7267,97.4227,97.6338,23754.0
2021-10-21 11:20:00,115.62,115.74,115.53,115.54,10606.0,97.6338,97.7351,97.5578,97.5662,10606.0
2021-10-21 11:30:00,115.56,115.62,115.37,115.38,17330.0,97.5831,97.6338,97.4227,97.4311,17330.0
2021-10-21 11:40:00,115.35,115.63,115.35,115.61,15463.0,97.4058,97.6422,97.4058,97.6253,15463.0
2021-10-21 11:50:00,115.64,115.73,115.61,115.64,14374.0,97.6507,97.7267,97.6253,97.6507,14374.0
2021-10-21 12:00:00,115.65,115.78,115.56,115.61,13015.0,97.6591,97.7689,97.5831,97.6253,13015.0
2021-10-21 12:10:00,115.61,115.62,115.55,115.58,21491.0,97.6253,97.6338,97.5747,97.6,21491.0
2021-10-21 12:20:00,115.59,115.69,115.51,115.68,9098.0,97.6084,97.6929,97.5409,97.6844,9098.0
2021-10-21 12:30:00,115.68,115.95,115.65,115.92,12961.0,97.6844,97.9124,97.6591,97.8871,12961.0
2021-10-21 12:40:00,115.93,116.06,115.91,116.06,16713.0,97.8956,98.0053,97.8787,98.0053,16713.0
2021-10-21 12:50:00,116.09,116.18,116.04,116.14,29594.0,98.0307,98.1067,97.9884,98.0729,29594.0
2021-10-21 13:00:00,116.1,116.26,116.1,116.21,16022.0,98.0391,98.1742,98.0391,98.132,16022.0
2021-10-21 13:10:00,116.23,116.44,116.22,116.42,29503.0,98.1489,98.3262,98.1404,98.3093,29503.0
2021-10-21 13:20:00,116.45,116.62,116.42,116.61,36198.0,98.3347,98.4782,98.3093,98.4698,36198.0
2021-10-21 13:30:00,116.62,116.69,116.54,116.66,34386.0,98.4782,98.5373,98.4107,98.512,34386.0
2021-10-21 13:40:00,116.67,116.77,116.48,116.54,30412.0,98.5204,98.6049,98.36,98.4107,30412.0
2021-10-21 13:50:00,116.56,116.82,116.46,116.5,36728.0,98.4275,98.6471,98.3431,98.3769,36728.0
2021-10-21 14:00:00,116.5,116.77,116.5,116.7,22522.0,98.3769,98.6049,98.3769,98.5458,22522.0
2021-10-21 14:10:00,116.68,116.79,116.61,116.7,29022.0,98.5289,98.6218,98.4698,98.5458,29022.0
2021-10-21 14:20:00,116.7,116.8,116.67,116.7,33018.0,98.5458,98.6302,98.5204,98.5458,33018.0
2021-10-21 14:30:00,116.68,116.7,116.49,116.59,58743.0,98.5289,98.5458,98.3684,98.4529,58743.0
2021-10-21 14:40:00,116.59,116.8,116.57,116.76,24484.0,98.4529,98.6302,98.436,98.5964,24484.0
2021-10-21 14:50:00,116.77,116.91,116.77,116.89,18551.0,98.6049,98.7231,98.6049,98.7062,18551.0
2021-10-21 15:00:00,116.91,117.14,116.89,117.08,21648.0,98.7231,98.9173,98.7062,98.8667,21648.0
2021-10-21 15:10:00,117.09,117.18,117.06,117.1,22942.0,98.8751,98.9511,98.8498,98.8835,22942.0
2021-10-21 15:20:00,117.1,117.64,117.1,117.63,69386.0,98.8835,99.3395,98.8835,99.3311,69386.0
2021-10-21 15:30:00,117.62,117.67,117.42,117.45,52181.0,99.3227,99.3649,99.1538,99.1791,52181.0
2021-10-21 15:40:00,117.43,117.47,117.27,117.32,47129.0,99.1622,99.196,99.0271,99.0693,47129.0
2021-10-21 15:50:00,117.33,117.66,117.25,117.6,131384.0,99.0778,99.3564,99.0102,99.3058,131384.0
2021-10-22 09:30:00,117.55,118.26,117.11,117.52,84235.0,99.2635,99.8631,98.892,99.2382,84235.0
2021-10-22 09:40:00,117.54,117.6,117.21,117.4,38245.0,99.2551,99.3058,98.9764,99.1369,38245.0
2021-10-22 09:50:00,117.43,117.81,117.34,117.57,81533.0,99.1622,99.4831,99.0862,99.2804,81533.0
2021-10-22 10:00:00,117.54,117.59,117.18,117.37,25174.0,99.2551,99.2973,98.9511,99.1115,25174.0
2021-10-22 10:10:00,117.38,117.67,117.1,117.19,26329.0,99.12,99.3649,98.8835,98.9595,26329.0
2021-10-22 10:20:00,117.27,117.33,117.13,117.23,18346.0,99.0271,99.0778,98.9089,98.9933,18346.0
2021-10-22 10:30:00,117.2,117.2,116.91,116.95,21032.0,98.968,98.968,98.7231,98.7569,21032.0
2021-10-22 10:40:00,116.94,117.31,116.93,117.17,41829.0,98.7484,99.0609,98.74,98.9427,41829.0
2021-10-22 10:50:00,117.16,117.24,116.99,117.18,28982.0,98.9342,99.0018,98.7907,98.9511,28982.0
2021-10-22 11:00:00,117.18,117.53,117.17,117.52,29494.0,98.9511,99.2467,98.9427,99.2382,29494.0
2021-10-22 11:10:00,117.49,117.67,117.41,117.46,23128.0,99.2129,99.3649,99.1453,99.1875,23128.0
2021-10-22 11:20:00,117.43,117.44,117.18,117.28,20537.0,99.1622,99.1707,98.9511,99.0355,20537.0
2021-10-22 11:30:00,117.29,117.29,116.9,117.11,17353.0,99.044,99.044,98.7147,98.892,17353.0
2021-10-22 11:40:00,117.09,117.27,116.98,116.99,17845.0,98.8751,99.0271,98.7822,98.7907,17845.0
2021-10-22 11:50:00,116.99,117.4,116.9,117.37,19395.0,98.7907,99.1369,98.7147,99.1115,19395.0
2021-10-22 12:00:00,117.34,117.65,117.22,117.6,17057.0,99.0862,99.348,98.9849,99.3058,17057.0
2021-10-22 12:10:00,117.6,117.79,117.55,117.77,15178.0,99.3058,99.4662,99.2635,99.4493,15178.0
2021-10-22 12:20:00,117.75,117.86,117.66,117.83,16064.0,99.4324,99.5253,99.3564,99.5,16064.0
2021-10-22 12:30:00,117.81,117.96,117.78,117.82,20563.0,99.4831,99.6098,99.4578,99.4915,20563.0
2021-10-22 12:40:00,117.83,118.12,117.78,118.1,22288.0,99.5,99.7449,99.4578,99.728,22288.0
2021-10-22 12:50:00,118.1,118.14,117.99,118.03,17662.0,99.728,99.7618,99.6351,99.6689,17662.0
2021-10-22 13:00:00,118.05,118.37,118.04,118.35,38947.0,99.6858,99.956,99.6773,99.9391,38947.0
2021-10-22 13:10:00,118.32,118.38,118.25,118.3,21296.0,99.9138,99.9644,99.8546,99.8969,21296.0
2021-10-22 13:20:00,118.29,118.42,118.29,118.38,28401.0,99.8884,99.9982,99.8884,99.9644,28401.0
2021-10-22 13:30:00,118.39,118.49,118.31,118.45,20763.0,99.9729,100.0573,99.9053,100.0235,20763.0
2021-10-22 13:40:00,118.46,118.52,118.35,118.39,18556.0,100.032,100.0826,99.9391,99.9729,18556.0
2021-10-22 13:50:00,118.4,118.51,118.25,118.26,19033.0,99.9813,100.0742,99.8546,99.8631,19033.0
2021-10-22 14:00:00,118.24,118.41,118.18,118.41,20052.0,99.8462,99.9898,99.7955,99.9898,20052.0
2021-10-22 14:10:00,118.43,118.49,118.27,118.39,25870.0,100.0066,100.0573,99.8715,99.9729,25870.0
2021-10-22 14:20:00,118.41,118.44,118.26,118.42,19451.0,99.9898,100.0151,99.8631,99.9982,19451.0
2021-10-22 14:30:00,118.41,118.57,118.33,118.35,19319.0,99.9898,100.1249,99.9222,99.9391,19319.0
2021-10-22 14:40:00,118.34,118.36,118.17,118.29,16505.0,99.9306,99.9475,99.7871,99.8884,16505.0
2021-10-22 14:50:00,118.27,118.29,118.06,118.23,17855.0,99.8715,99.8884,99.6942,99.8378,17855.0
2021-10-22 15:00:00,118.24,118.37,118.2,118.26,17338.0,99.8462,99.956,99.8124,99.8631,17338.0
2021-10-22 15:10:00,118.26,118.31,118.13,118.16,17572.0,99.8631,99.9053,99.7533,99.7786,17572.0
2021-10-22 15:20:00,118.16,118.27,118.11,118.26,36874.0,99.7786,99.8715,99.7364,99.8631,36874.0
2021-10-22 15:30:00,118.26,118.49,118.26,118.31,32638.0,99.8631,100.0573,99.8631,99.9053,32638.0
2021-10-22 15:40:00,118.28,118.39,118.2,118.21,37421.0,99.88,99.9729,99.8124,99.8209,37421.0
2021-10-22 15:50:00,118.21,118.45,118.13,118.4,112406.0,99.8209,100.0235,99.7533,99.9813,112406.0
2021-10-25 09:30:00,118.68,119.4,118.19,118.92,53786.0,100.2178,100.8257,99.804,100.4204,53786.0
2021-10-25 09:40:00,118.99,119.12,118.56,118.6,20823.0,100.4795,100.5893,100.1164,100.1502,20823.0
2021-10-25 09:50:00,118.57,118.73,118.23,118.62,23390.0,100.1249,100.26,99.8378,100.1671,23390.0
2021-10-25 10:00:00,118.52,118.89,118.4,118.49,59356.0,100.0826,100.3951,99.9813,100.0573,59356.0
2021-10-25 10:10:00,118.47,119.51,118.47,119.51,57262.0,100.0404,100.9186,100.0404,100.9186,57262.0
2021-10-25 10:20:00,119.53,119.7,119.37,119.57,23034.0,100.9355,101.0791,100.8004,100.9693,23034.0
2021-10-25 10:30:00,119.56,120.09,119.53,120.09,51236.0,100.9609,101.4084,100.9355,101.4084,51236.0
2021-10-25 10:40:00,120.08,120.69,120.08,120.66,49231.0,101.4,101.9151,101.4,101.8897,49231.0
2021-10-25 10:50:00,120.62,121.38,120.53,121.38,80721.0,101.856,102.4977,101.78,102.4977,80721.0
2021-10-25 11:00:00,121.35,121.4,120.74,120.86,66831.0,102.4724,102.5146,101.9573,102.0586,66831.0
2021-10-25 11:10:00,120.89,121.01,120.87,120.97,16353.0,102.084,102.1853,102.0671,102.1515,16353.0
2021-10-25 11:20:00,120.94,120.97,120.54,120.6,19507.0,102.1262,102.1515,101.7884,101.8391,19507.0
2021-10-25 11:30:00,120.61,120.9,120.58,120.82,29222.0,101.8475,102.0924,101.8222,102.0248,29222.0
2021-10-25 11:40:00,120.82,121.15,120.79,121.13,25553.0,102.0248,102.3035,101.9995,102.2866,25553.0
2021-10-25 11:50:00,121.11,121.46,121.04,121.44,36293.0,102.2697,102.5653,102.2106,102.5484,36293.0
2021-10-25 12:00:00,121.46,121.58,121.23,121.46,30758.0,102.5653,102.6666,102.3711,102.5653,30758.0
2021-10-25 12:10:00,121.44,121.44,120.96,121.18,25130.0,102.5484,102.5484,102.1431,102.3288,25130.0
2021-10-25 12:20:00,121.17,121.35,121.15,121.28,16023.0,102.3204,102.4724,102.3035,102.4133,16023.0
2021-10-25 12:30:00,121.3,121.34,120.84,120.84,22563.0,102.4302,102.464,102.0417,102.0417,22563.0
2021-10-25 12:40:00,120.84,120.9,120.7,120.77,14302.0,102.0417,102.0924,101.9235,101.9826,14302.0
2021-10-25 12:50:00,120.73,120.85,120.6,120.82,18278.0,101.9488,102.0502,101.8391,102.0248,18278.0
2021-10-25 13:00:00,120.81,121.16,120.79,121.1,28374.0,102.0164,102.312,101.9995,102.2613,28374.0
2021-10-25 13:10:00,121.12,121.35,121.06,121.34,21082.0,102.2782,102.4724,102.2275,102.464,21082.0
2021-10-25 13:20:00,121.31,121.34,121.14,121.28,19566.0,102.4386,102.464,102.2951,102.4133,19566.0
2021-10-25 13:30:00,121.28,121.28,121.15,121.16,16224.0,102.4133,102.4133,102.3035,102.312,16224.0
2021-10-25 13:40:00,121.12,121.14,120.97,121.03,16473.0,102.2782,102.2951,102.1515,102.2022,16473.0
2021-10-25 13:50:00,121.02,121.02,120.85,120.87,10922.0,102.1937,102.1937,102.0502,102.0671,10922.0
2021-10-25 14:00:00,120.86,120.88,120.53,120.59,17926.0,102.0586,102.0755,101.78,101.8306,17926.0
2021-10-25 14:10:00,120.59,120.59,120.38,120.5,13645.0,101.8306,101.8306,101.6533,101.7546,13645.0
2021-10-25 14:20:00,120.46,120.61,120.43,120.44,16867.0,101.7209,101.8475,101.6955,101.704,16867.0
2021-10-25 14:30:00,120.44,120.54,120.12,120.29,33613.0,101.704,101.7884,101.4337,101.5773,33613.0
2021-10-25 14:40:00,120.34,120.51,120.28,120.48,20117.0,101.6195,101.7631,101.5689,101.7377,20117.0
2021-10-25 14:50:00,120.49,120.54,120.39,120.53,14515.0,101.7462,101.7884,101.6617,101.78,14515.0
2021-10-25 15:00:00,120.58,120.71,120.45,120.68,19471.0,101.8222,101.932,101.7124,101.9066,19471.0
2021-10-25 15:10:00,120.7,120.87,120.69,120.8,39154.0,101.9235,102.0671,101.9151,102.008,39154.0
2021-10-25 15:20:00,120.81,120.97,120.76,120.97,27378.0,102.0164,102.1515,101.9742,102.1515,27378.0
2021-10-25 15:30:00,120.97,120.98,120.51,120.56,52042.0,102.1515,102.16,101.7631,101.8053,52042.0
2021-10-25 15:40:00,120.55,120.58,120.06,120.11,91957.0,101.7969,101.8222,101.3831,101.4253,91957.0
2021-10-25 15:50:00,120.1,120.51,120.09,120.5,148826.0,101.4169,101.7631,101.4084,101.7546,148826.0
2021-10-26 09:30:00,121.33,123.72,121.33,122.9,237122.0,102.4555,104.4737,102.4555,103.7813,237122.0
2021-10-26 09:40:00,122.91,123.29,122.52,123.12,58991.0,103.7897,104.1106,103.4604,103.9671,58991.0
2021-10-26 09:50:00,123.16,123.61,122.79,122.79,51175.0,104.0008,104.3808,103.6884,103.6884,51175.0
2021-10-26 10:00:00,122.71,122.91,122.45,122.84,90920.0,103.6208,103.7897,103.4013,103.7306,90920.0
2021-10-26 10:10:00,122.8,123.05,122.79,122.9,33051.0,103.6968,103.9079,103.6884,103.7813,33051.0
2021-10-26 10:20:00,122.95,123.14,122.53,122.57,51937.0,103.8235,103.9839,103.4688,103.5026,51937.0
2021-10-26 10:30:00,122.57,122.71,122.45,122.49,25259.0,103.5026,103.6208,103.4013,103.4351,25259.0
2021-10-26 10:40:00,122.48,122.54,122.3,122.39,29156.0,103.4266,103.4773,103.2746,103.3506,29156.0
2021-10-26 10:50:00,122.38,122.56,122.34,122.51,41340.0,103.3422,103.4942,103.3084,103.4519,41340.0
2021-10-26 11:00:00,122.53,122.88,122.53,122.66,29317.0,103.4688,103.7644,103.4688,103.5786,29317.0
2021-10-26 11:10:00,122.68,122.96,122.65,122.93,22974.0,103.5955,103.8319,103.5702,103.8066,22974.0
2021-10-26 11:20:00,122.91,122.93,122.63,122.69,41154.0,103.7897,103.8066,103.5533,103.6039,41154.0
2021-10-26 11:30:00,122.69,122.78,122.31,122.49,32441.0,103.6039,103.6799,103.2831,103.4351,32441.0
2021-10-26 11:40:00,122.49,122.55,121.89,121.95,48817.0,103.4351,103.4857,102.9284,102.9791,48817.0
2021-10-26 11:50:00,121.92,122.05,121.79,121.97,36502.0,102.9537,103.0635,102.844,102.996,36502.0
2021-10-26 12:00:00,121.99,122.21,121.93,121.98,29536.0,103.0128,103.1986,102.9622,103.0044,29536.0
2021-10-26 12:10:00,122.02,122.14,121.85,122.08,25288.0,103.0382,103.1395,102.8946,103.0888,25288.0
2021-10-26 12:20:00,122.13,122.21,122.0,122.12,29733.0,103.1311,103.1986,103.0213,103.1226,29733.0
2021-10-26 12:30:00,122.12,122.18,121.93,122.05,33817.0,103.1226,103.1733,102.9622,103.0635,33817.0
2021-10-26 12:40:00,122.03,122.15,121.88,121.93,50295.0,103.0466,103.1479,102.92,102.9622,50295.0
2021-10-26 12:50:00,121.93,121.97,121.52,121.78,44597.0,102.9622,102.996,102.616,102.8355,44597.0
2021-10-26 13:00:00,121.73,121.75,121.56,121.6,38477.0,102.7933,102.8102,102.6497,102.6835,38477.0
2021-10-26 13:10:00,121.58,121.58,121.23,121.37,37370.0,102.6666,102.6666,102.3711,102.4893,37370.0
2021-10-26 13:20:00,121.38,121.65,121.38,121.64,39848.0,102.4977,102.7257,102.4977,102.7173,39848.0
2021-10-26 13:30:00,121.64,121.94,121.62,121.8,44424.0,102.7173,102.9706,102.7004,102.8524,44424.0
2021-10-26 13:40:00,121.77,121.81,121.62,121.7,20899.0,102.8271,102.8608,102.7004,102.768,20899.0
2021-10-26 13:50:00,121.7,121.85,121.67,121.84,13498.0,102.768,102.8946,102.7426,102.8862,13498.0
2021-10-26 14:00:00,121.81,121.93,121.8,121.9,19744.0,102.8608,102.9622,102.8524,102.9368,19744.0
2021-10-26 14:10:00,121.9,122.07,121.82,121.96,20522.0,102.9368,103.0804,102.8693,102.9875,20522.0
2021-10-26 14:20:00,121.97,121.97,121.61,121.73,24782.0,102.996,102.996,102.692,102.7933,24782.0
2021-10-26 14:30:00,121.75,121.78,121.46,121.51,27335.0,102.8102,102.8355,102.5653,102.6075,27335.0
2021-10-26 14:40:00,121.51,121.64,121.5,121.57,15539.0,102.6075,102.7173,102.5991,102.6582,15539.0
2021-10-26 14:50:00,121.56,121.72,121.5,121.72,19293.0,102.6497,102.7848,102.5991,102.7848,19293.0
2021-10-26 15:00:00,121.7,121.72,121.5,121.6,30711.0,102.768,102.7848,102.5991,102.6835,30711.0
2021-10-26 15:10:00,121.6,121.61,121.4,121.44,32879.0,102.6835,102.692,102.5146,102.5484,32879.0
2021-10-26 15:20:00,121.43,121.72,121.38,121.63,27979.0,102.54,102.7848,102.4977,102.7088,27979.0
2021-10-26 15:30:00,121.63,121.63,121.38,121.47,37855.0,102.7088,102.7088,102.4977,102.5737,37855.0
2021-10-26 15:40:00,121.48,121.72,121.47,121.55,66323.0,102.5822,102.7848,102.5737,102.6413,66323.0
2021-10-26 15:50:00,121.54,121.55,121.2,121.23,144225.0,102.6328,102.6413,102.3457,102.3711,144225.0
2021-10-27 09:30:00,121.24,121.82,121.13,121.48,55100.0,102.3795,102.8693,102.2866,102.5822,55100.0
2021-10-27 09:40:00,121.59,122.25,121.58,121.97,35901.0,102.6751,103.2324,102.6666,102.996,35901.0
2021-10-27 09:50:00,122.02,122.05,121.56,122.03,23407.0,103.0382,103.0635,102.6497,103.0466,23407.0
2021-10-27 10:00:00,122.05,122.22,121.5,121.71,18697.0,103.0635,103.2071,102.5991,102.7764,18697.0
2021-10-27 10:10:00,121.73,122.16,121.56,121.67,26287.0,102.7933,103.1564,102.6497,102.7426,26287.0
2021-10-27 10:20:00,121.68,121.71,120.87,120.95,25261.0,102.7511,102.7764,102.0671,102.1346,25261.0
2021-10-27 10:30:00,120.9,121.34,120.68,120.96,36543.0,102.0924,102.464,101.9066,102.1431,36543.0
2021-10-27 10:40:00,120.9,120.95,120.63,120.92,25669.0,102.0924,102.1346,101.8644,102.1093,25669.0
2021-10-27 10:50:00,120.89,121.25,120.74,121.09,32673.0,102.084,102.388,101.9573,102.2528,32673.0
2021-10-27 11:00:00,121.09,121.32,120.93,121.15,25342.0,102.2528,102.4471,102.1177,102.3035,25342.0
2021-10-27 11:10:00,121.16,121.57,121.15,121.48,21054.0,102.312,102.6582,102.3035,102.5822,21054.0
2021-10-27 11:20:00,121.47,121.49,120.97,120.99,24902.0,102.5737,102.5906,102.1515,102.1684,24902.0
2021-10-27 11:30:00,120.98,120.98,120.47,120.69,37001.0,102.16,102.16,101.7293,101.9151,37001.0
2021-10-27 11:40:00,120.71,120.99,120.69,120.87,16606.0,101.932,102.1684,101.9151,102.0671,16606.0
2021-10-27 11:50:00,120.87,120.96,120.8,120.96,51482.0,102.0671,102.1431,102.008,102.1431,51482.0
2021-10-27 12:00:00,121.0,121.12,120.83,120.89,18596.0,102.1768,102.2782,102.0333,102.084,18596.0
2021-10-27 12:10:00,120.88,120.91,120.66,120.76,12520.0,102.0755,102.1008,101.8897,101.9742,12520.0
2021-10-27 12:20:00,120.74,120.76,120.54,120.63,19596.0,101.9573,101.9742,101.7884,101.8644,19596.0
2021-10-27 12:30:00,120.68,120.68,120.5,120.53,10405.0,101.9066,101.9066,101.7546,101.78,10405.0
2021-10-27 12:40:00,120.51,120.69,120.45,120.46,21527.0,101.7631,101.9151,101.7124,101.7209,21527.0
2021-10-27 12:50:00,120.44,120.52,120.35,120.52,18777.0,101.704,101.7715,101.628,101.7715,18777.0
2021-10-27 13:00:00,120.47,120.85,120.44,120.83,22705.0,101.7293,102.0502,101.704,102.0333,22705.0
2021-10-27 13:10:00,120.82,120.88,120.61,120.7,27466.0,102.0248,102.0755,101.8475,101.9235,27466.0
2021-10-27 13:20:00,120.71,120.83,120.67,120.77,21143.0,101.932,102.0333,101.8982,101.9826,21143.0
2021-10-27 13:30:00,120.8,120.84,120.64,120.75,19728.0,102.008,102.0417,101.8728,101.9657,19728.0
2021-10-27 13:40:00,120.76,120.91,120.74,120.84,15559.0,101.9742,102.1008,101.9573,102.0417,15559.0
2021-10-27 13:50:00,120.81,120.88,120.77,120.81,18534.0,102.0164,102.0755,101.9826,102.0164,18534.0
2021-10-27 14:00:00,120.8,120.86,120.62,120.73,25066.0,102.008,102.0586,101.856,101.9488,25066.0
2021-10-27 14:10:00,120.7,120.7,120.54,120.56,25640.0,101.9235,101.9235,101.7884,101.8053,25640.0
2021-10-27 14:20:00,120.56,120.57,120.35,120.39,28549.0,101.8053,101.8137,101.628,101.6617,28549.0
2021-10-27 14:30:00,120.39,120.46,120.22,120.3,25650.0,101.6617,101.7209,101.5182,101.5857,25650.0
2021-10-27 14:40:00,120.26,120.28,119.97,120.1,33142.0,101.552,101.5689,101.3071,101.4169,33142.0
2021-10-27 14:50:00,120.1,120.12,119.74,119.79,32511.0,101.4169,101.4337,101.1129,101.1551,32511.0
2021-10-27 15:00:00,119.77,119.84,119.6,119.6,36969.0,101.1382,101.1973,100.9946,100.9946,36969.0
2021-10-27 15:10:00,119.6,119.61,119.13,119.2,41966.0,100.9946,101.0031,100.5978,100.6569,41966.0
2021-10-27 15:20:00,119.21,119.51,119.11,119.44,47054.0,100.6653,100.9186,100.5809,100.8595,47054.0
2021-10-27 15:30:00,119.48,119.59,119.33,119.44,45046.0,100.8933,100.9862,100.7666,100.8595,45046.0
2021-10-27 15:40:00,119.43,119.44,119.02,119.08,58259.0,100.8511,100.8595,100.5049,100.5555,58259.0
2021-10-27 15:50:00,119.08,119.09,118.66,118.76,161775.0,100.5555,100.564,100.2009,100.2853,161775.0
2021-10-28 09:30:00,119.67,120.06,119.18,119.77,29516.0,101.0537,101.3831,100.64,101.1382,29516.0
2021-10-28 09:40:00,119.73,120.23,119.6,119.87,27101.0,101.1044,101.5266,100.9946,101.2226,27101.0
2021-10-28 09:50:00,119.85,120.06,119.79,119.81,23950.0,101.2057,101.3831,101.1551,101.172,23950.0
2021-10-28 10:00:00,119.76,120.12,119.5,120.0,36047.0,101.1297,101.4337,100.9102,101.3324,36047.0
2021-10-28 10:10:00,119.98,120.36,119.98,120.21,10488.0,101.3155,101.6364,101.3155,101.5097,10488.0
2021-10-28 10:20:00,120.19,120.37,120.17,120.19,7017.0,101.4929,101.6449,101.476,101.4929,7017.0
2021-10-28 10:30:00,120.18,120.31,120.03,120.04,11175.0,101.4844,101.5942,101.3577,101.3662,11175.0
2021-10-28 10:40:00,120.04,120.25,120.04,120.2,15530.0,101.3662,101.5435,101.3662,101.5013,15530.0
2021-10-28 10:50:00,120.16,120.34,120.13,120.23,15871.0,101.4675,101.6195,101.4422,101.5266,15871.0
2021-10-28 11:00:00,120.19,120.41,120.18,120.38,10035.0,101.4929,101.6786,101.4844,101.6533,10035.0
2021-10-28 11:10:00,120.38,120.41,120.07,120.18,12146.0,101.6533,101.6786,101.3915,101.4844,12146.0
2021-10-28 11:20:00,120.17,120.39,120.14,120.33,19334.0,101.476,101.6617,101.4506,101.6111,19334.0
2021-10-28 11:30:00,120.32,120.87,120.27,120.84,19117.0,101.6026,102.0671,101.5604,102.0417,19117.0
2021-10-28 11:40:00,120.86,121.18,120.84,120.91,42846.0,102.0586,102.3288,102.0417,102.1008,42846.0
2021-10-28 11:50:00,120.9,120.91,120.65,120.82,9552.0,102.0924,102.1008,101.8813,102.0248,9552.0
2021-10-28 12:00:00,120.81,121.23,120.81,121.23,21007.0,102.0164,102.3711,102.0164,102.3711,21007.0
2021-10-28 12:10:00,121.24,121.26,121.03,121.16,17188.0,102.3795,102.3964,102.2022,102.312,17188.0
2021-10-28 12:20:00,121.17,121.22,121.05,121.07,13710.0,102.3204,102.3626,102.2191,102.236,13710.0
2021-10-28 12:30:00,121.08,121.21,121.01,121.19,20090.0,102.2444,102.3542,102.1853,102.3373,20090.0
2021-10-28 12:40:00,121.18,121.34,121.08,121.29,18554.0,102.3288,102.464,102.2444,102.4217,18554.0
2021-10-28 12:50:00,121.29,121.43,121.19,121.19,33512.0,102.4217,102.54,102.3373,102.3373,33512.0
2021-10-28 13:00:00,121.19,121.41,121.09,121.33,23804.0,102.3373,102.5231,102.2528,102.4555,23804.0
2021-10-28 13:10:00,121.31,121.35,121.11,121.12,33352.0,102.4386,102.4724,102.2697,102.2782,33352.0
2021-10-28 13:20:00,121.12,121.13,120.92,120.95,33226.0,102.2782,102.2866,102.1093,102.1346,33226.0
2021-10-28 13:30:00,120.95,121.27,120.85,121.27,21827.0,102.1346,102.4048,102.0502,102.4048,21827.0
2021-10-28 13:40:00,121.24,121.29,121.15,121.21,11464.0,102.3795,102.4217,102.3035,102.3542,11464.0
2021-10-28 13:50:00,121.3,121.32,121.21,121.25,14300.0,102.4302,102.4471,102.3542,102.388,14300.0
2021-10-28 14:00:00,121.24,121.39,121.24,121.35,17733.0,102.3795,102.5062,102.3795,102.4724,17733.0
2021-10-28 14:10:00,121.36,121.39,121.05,121.07,20571.0,102.4808,102.5062,102.2191,102.236,20571.0
2021-10-28 14:20:00,121.05,121.37,121.04,121.36,32566.0,102.2191,102.4893,102.2106,102.4808,32566.0
2021-10-28 14:30:00,121.38,121.38,120.97,120.98,19728.0,102.4977,102.4977,102.1515,102.16,19728.0
2021-10-28 14:40:00,121.01,121.01,120.75,120.88,26761.0,102.1853,102.1853,101.9657,102.0755,26761.0
2021-10-28 14:50:00,120.92,121.03,120.79,120.9,21503.0,102.1093,102.2022,101.9995,102.0924,21503.0
2021-10-28 15:00:00,120.89,120.97,120.79,120.84,30581.0,102.084,102.1515,101.9995,102.0417,30581.0
2021-10-28 15:10:00,120.8,120.96,120.68,120.93,19982.0,102.008,102.1431,101.9066,102.1177,19982.0
2021-10-28 15:20:00,120.94,120.99,120.81,120.92,35657.0,102.1262,102.1684,102.0164,102.1093,35657.0
2021-10-28 15:30:00,120.91,121.03,120.78,120.96,72739.0,102.1008,102.2022,101.9911,102.1431,72739.0
2021-10-28 15:40:00,120.96,121.11,120.87,120.88,49424.0,102.1431,102.2697,102.0671,102.0755,49424.0
2021-10-28 15:50:00,120.89,121.19,120.88,121.09,104350.0,102.084,102.3373,102.0755,102.2528,104350.0
2021-10-29 09:30:00,120.65,121.48,120.5,121.47,75974.0,101.8813,102.5822,101.7546,102.5737,75974.0
2021-10-29 09:40:00,121.49,122.01,121.48,121.78,35039.0,102.5906,103.0297,102.5822,102.8355,35039.0
2021-10-29 09:50:00,121.74,121.86,121.5,121.76,14849.0,102.8017,102.9031,102.5991,102.8186,14849.0
2021-10-29 10:00:00,121.72,122.5,121.65,122.41,27100.0,102.7848,103.4435,102.7257,103.3675,27100.0
2021-10-29 10:10:00,122.38,122.5,122.06,122.17,16419.0,103.3422,103.4435,103.0719,103.1648,16419.0
2021-10-29 10:20:00,122.19,122.19,121.84,122.06,10987.0,103.1817,103.1817,102.8862,103.0719,10987.0
2021-10-29 10:30:00,122.08,122.86,122.08,122.72,37791.0,103.0888,103.7475,103.0888,103.6293,37791.0
2021-10-29 10:40:00,122.68,123.0,122.31,122.9,179115.0,103.5955,103.8657,103.2831,103.7813,179115.0
2021-10-29 10:50:00,122.96,122.96,122.46,122.54,64899.0,103.8319,103.8319,103.4097,103.4773,64899.0
2021-10-29 11:00:00,122.52,123.09,122.52,123.09,41889.0,103.4604,103.9417,103.4604,103.9417,41889.0
2021-10-29 11:10:00,123.08,123.16,122.96,123.11,30498.0,103.9333,104.0008,103.8319,103.9586,30498.0
2021-10-29 11:20:00,123.14,123.31,123.06,123.22,28110.0,103.9839,104.1275,103.9164,104.0515,28110.0
2021-10-29 11:30:00,123.23,123.46,123.04,123.04,28019.0,104.0599,104.2542,103.8995,103.8995,28019.0
2021-10-29 11:40:00,123.01,123.04,122.79,122.85,23936.0,103.8742,103.8995,103.6884,103.7391,23936.0
2021-10-29 11:50:00,122.85,122.92,122.76,122.92,19732.0,103.7391,103.7982,103.6631,103.7982,19732.0
2021-10-29 12:00:00,122.91,122.97,122.7,122.7,22476.0,103.7897,103.8404,103.6124,103.6124,22476.0
2021-10-29 12:10:00,122.71,122.83,122.65,122.73,29518.0,103.6208,103.7222,103.5702,103.6377,29518.0
2021-10-29 12:20:00,122.74,122.91,122.71,122.86,23134.0,103.6462,103.7897,103.6208,103.7475,23134.0
2021-10-29 12:30:00,122.86,122.89,122.72,122.76,16342.0,103.7475,103.7728,103.6293,103.6631,16342.0
2021-10-29 12:40:00,122.74,122.96,122.74,122.89,21483.0,103.6462,103.8319,103.6462,103.7728,21483.0
2021-10-29 12:50:00,122.9,123.02,122.88,123.01,24791.0,103.7813,103.8826,103.7644,103.8742,24791.0
2021-10-29 13:00:00,123.04,123.07,122.89,123.01,23380.0,103.8995,103.9248,103.7728,103.8742,23380.0
2021-10-29 13:10:00,123.02,123.03,122.87,122.97,16014.0,103.8826,103.8911,103.7559,103.8404,16014.0
2021-10-29 13:20:00,122.98,123.0,122.86,122.95,18060.0,103.8488,103.8657,103.7475,103.8235,18060.0
2021-10-29 13:30:00,122.92,122.94,122.81,122.82,14068.0,103.7982,103.8151,103.7053,103.7137,14068.0
2021-10-29 13:40:00,122.81,122.87,122.73,122.77,16573.0,103.7053,103.7559,103.6377,103.6715,16573.0
2021-10-29 13:50:00,122.76,122.85,122.75,122.79,13916.0,103.6631,103.7391,103.6546,103.6884,13916.0
2021-10-29 14:00:00,122.78,122.84,122.48,122.55,20025.0,103.6799,103.7306,103.4266,103.4857,20025.0
2021-10-29 14:10:00,122.54,122.58,122.48,122.55,22528.0,103.4773,103.5111,103.4266,103.4857,22528.0
2021-10-29 14:20:00,122.56,122.59,122.26,122.3,25349.0,103.4942,103.5195,103.2408,103.2746,25349.0
2021-10-29 14:30:00,122.26,122.49,122.23,122.44,20466.0,103.2408,103.4351,103.2155,103.3928,20466.0
2021-10-29 14:40:00,122.47,122.59,122.45,122.55,21615.0,103.4182,103.5195,103.4013,103.4857,21615.0
2021-10-29 14:50:00,122.53,122.59,122.44,122.45,19118.0,103.4688,103.5195,103.3928,103.4013,19118.0
2021-10-29 15:00:00,122.45,122.5,122.29,122.45,21007.0,103.4013,103.4435,103.2662,103.4013,21007.0
2021-10-29 15:10:00,122.47,122.5,122.32,122.5,18847.0,103.4182,103.4435,103.2915,103.4435,18847.0
2021-10-29 15:20:00,122.47,122.56,122.45,122.55,16922.0,103.4182,103.4942,103.4013,103.4857,16922.0
2021-10-29 15:30:00,122.55,122.8,122.48,122.78,35173.0,103.4857,103.6968,103.4266,103.6799,35173.0
2021-10-29 15:40:00,122.79,122.99,122.71,122.71,42153.0,103.6884,103.8573,103.6208,103.6208,42153.0
2021-10-29 15:50:00,122.71,122.74,122.18,122.21,226920.0,103.6208,103.6462,103.1733,103.1986,226920.0
2021-11-01 09:30:00,123.0,123.92,122.95,123.74,67457.0,103.8657,104.6426,103.8235,104.4906,67457.0
2021-11-01 09:40:00,123.78,124.09,123.31,123.45,33626.0,104.5244,104.7862,104.1275,104.2457,33626.0
2021-11-01 09:50:00,123.36,123.81,123.23,123.76,21420.0,104.1697,104.5497,104.0599,104.5075,21420.0
2021-11-01 10:00:00,123.75,123.75,122.92,123.43,31037.0,104.499,104.499,103.7982,104.2288,31037.0
2021-11-01 10:10:00,123.38,123.6,123.3,123.58,16082.0,104.1866,104.3724,104.1191,104.3555,16082.0
2021-11-01 10:20:00,123.51,123.96,123.51,123.78,23009.0,104.2964,104.6764,104.2964,104.5244,23009.0
2021-11-01 10:30:00,123.82,124.08,123.42,123.47,23111.0,104.5582,104.7777,104.2204,104.2626,23111.0
2021-11-01 10:40:00,123.5,123.72,123.28,123.7,29695.0,104.2879,104.4737,104.1022,104.4568,29695.0
2021-11-01 10:50:00,123.65,123.73,123.44,123.52,27274.0,104.4146,104.4822,104.2373,104.3048,27274.0
2021-11-01 11:00:00,123.54,124.18,123.54,124.12,20246.0,104.3217,104.8622,104.3217,104.8115,20246.0
2021-11-01 11:10:00,124.12,124.12,123.84,123.85,16945.0,104.8115,104.8115,104.575,104.5835,16945.0
2021-11-01 11:20:00,123.83,124.0,123.61,123.69,20354.0,104.5666,104.7102,104.3808,104.4484,20354.0
2021-11-01 11:30:00,123.67,123.75,123.51,123.62,14754.0,104.4315,104.499,104.2964,104.3893,14754.0
2021-11-01 11:40:00,123.67,123.93,123.63,123.88,16728.0,104.4315,104.651,104.3977,104.6088,16728.0
2021-11-01 11:50:00,123.79,123.83,123.54,123.54,20430.0,104.5328,104.5666,104.3217,104.3217,20430.0
2021-11-01 12:00:00,123.54,123.86,123.47,123.82,22569.0,104.3217,104.5919,104.2626,104.5582,22569.0
2021-11-01 12:10:00,123.83,123.84,123.66,123.72,13341.0,104.5666,104.575,104.423,104.4737,13341.0
2021-11-01 12:20:00,123.72,123.72,123.54,123.65,29409.0,104.4737,104.4737,104.3217,104.4146,29409.0
2021-11-01 12:30:00,123.68,123.72,123.57,123.69,17634.0,104.4399,104.4737,104.347,104.4484,17634.0
2021-11-01 12:40:00,123.67,123.8,123.49,123.7,21908.0,104.4315,104.5413,104.2795,104.4568,21908.0
2021-11-01 12:50:00,123.7,123.8,123.54,123.68,21481.0,104.4568,104.5413,104.3217,104.4399,21481.0
2021-11-01 13:00:00,123.67,123.7,123.26,123.26,22074.0,104.4315,104.4568,104.0853,104.0853,22074.0
2021-11-01 13:10:00,123.27,123.39,123.17,123.38,13984.0,104.0937,104.1951,104.0093,104.1866,13984.0
2021-11-01 13:20:00,123.35,123.46,123.22,123.42,12576.0,104.1613,104.2542,104.0515,104.2204,12576.0
2021-11-01 13:30:00,123.41,123.45,123.24,123.29,23675.0,104.2119,104.2457,104.0684,104.1106,23675.0
2021-11-01 13:40:00,123.26,123.29,123.09,123.28,16509.0,104.0853,104.1106,103.9417,104.1022,16509.0
2021-11-01 13:50:00,123.31,123.36,123.15,123.32,10389.0,104.1275,104.1697,103.9924,104.1359,10389.0
2021-11-01 14:00:00,123.36,123.38,123.11,123.15,24060.0,104.1697,104.1866,103.9586,103.9924,24060.0
2021-11-01 14:10:00,123.15,123.22,122.96,122.99,18898.0,103.9924,104.0515,103.8319,103.8573,18898.0
2021-11-01 14:20:00,122.99,122.99,122.79,122.85,19183.0,103.8573,103.8573,103.6884,103.7391,19183.0
2021-11-01 14:30:00,122.83,123.16,122.79,123.14,23666.0,103.7222,104.0008,103.6884,103.9839,23666.0
2021-11-01 14:40:00,123.13,123.13,122.78,122.91,14497.0,103.9755,103.9755,103.6799,103.7897,14497.0
2021-11-01 14:50:00,122.92,123.01,122.82,122.85,18605.0,103.7982,103.8742,103.7137,103.7391,18605.0
2021-11-01 15:00:00,122.87,122.98,122.7,122.93,24867.0,103.7559,103.8488,103.6124,103.8066,24867.0
2021-11-01 15:10:00,122.93,123.07,122.82,123.02,20248.0,103.8066,103.9248,103.7137,103.8826,20248.0
2021-11-01 15:20:00,123.03,123.54,123.01,123.54,40228.0,103.8911,104.3217,103.8742,104.3217,40228.0
2021-11-01 15:30:00,123.52,124.06,123.44,124.02,68282.0,104.3048,104.7608,104.2373,104.727,68282.0
2021-11-01 15:40:00,124.0,124.21,124.0,124.09,53139.0,104.7102,104.8875,104.7102,104.7862,53139.0
2021-11-01 15:50:00,124.09,124.15,123.84,123.9,144972.0,104.7862,104.8368,104.575,104.6257,144972.0
2021-11-02 09:30:00,123.83,124.56,123.39,124.0,50735.0,104.5666,105.183,104.1951,104.7102,50735.0
2021-11-02 09:40:00,123.93,124.07,123.55,123.56,25374.0,104.651,104.7693,104.3302,104.3386,25374.0
2021-11-02 09:50:00,123.48,123.82,123.44,123.71,22777.0,104.271,104.5582,104.2373,104.4653,22777.0
2021-11-02 10:00:00,123.72,123.94,123.6,123.84,22767.0,104.4737,104.6595,104.3724,104.575,22767.0
2021-11-02 10:10:00,123.78,124.04,123.57,123.92,15919.0,104.5244,104.7439,104.347,104.6426,15919.0
2021-11-02 10:20:00,123.95,124.26,123.67,123.71,25166.0,104.6679,104.9297,104.4315,104.4653,25166.0
2021-11-02 10:30:00,123.7,124.23,123.53,124.17,21796.0,104.4568,104.9044,104.3133,104.8537,21796.0
2021-11-02 10:40:00,124.14,124.36,124.1,124.34,21884.0,104.8284,105.0142,104.7946,104.9973,21884.0
2021-11-02 10:50:00,124.34,124.46,124.13,124.31,39951.0,104.9973,105.0986,104.8199,104.9719,39951.0
2021-11-02 11:00:00,124.31,124.61,124.12,124.12,38323.0,104.9719,105.2253,104.8115,104.8115,38323.0
2021-11-02 11:10:00,124.15,124.22,124.05,124.22,15092.0,104.8368,104.8959,104.7524,104.8959,15092.0
2021-11-02 11:20:00,124.21,124.28,124.12,124.28,12407.0,104.8875,104.9466,104.8115,104.9466,12407.0
2021-11-02 11:30:00,124.24,124.33,123.7,123.75,20769.0,104.9128,104.9888,104.4568,104.499,20769.0
2021-11-02 11:40:00,123.72,123.98,123.67,123.68,12359.0,104.4737,104.6933,104.4315,104.4399,12359.0
2021-11-02 11:50:00,123.68,123.7,123.51,123.53,9988.0,104.4399,104.4568,104.2964,104.3133,9988.0
2021-11-02 12:00:00,123.54,123.55,123.28,123.35,23098.0,104.3217,104.3302,104.1022,104.1613,23098.0
2021-11-02 12:10:00,123.37,123.37,123.17,123.27,17663.0,104.1782,104.1782,104.0093,104.0937,17663.0
2021-11-02 12:20:00,123.29,123.39,123.14,123.35,15893.0,104.1106,104.1951,103.9839,104.1613,15893.0
2021-11-02 12:30:00,123.34,123.41,123.29,123.39,15755.0,104.1528,104.2119,104.1106,104.1951,15755.0
2021-11-02 12:40:00,123.39,123.47,123.23,123.28,18086.0,104.1951,104.2626,104.0599,104.1022,18086.0
2021-11-02 12:50:00,123.29,123.44,123.28,123.36,13942.0,104.1106,104.2373,104.1022,104.1697,13942.0
2021-11-02 13:00:00,123.35,123.35,123.08,123.08,14576.0,104.1613,104.1613,103.9333,103.9333,14576.0
2021-11-02 13:10:00,123.08,123.32,123.06,123.31,17427.0,103.9333,104.1359,103.9164,104.1275,17427.0
2021-11-02 13:20:00,123.34,123.34,123.06,123.06,19628.0,104.1528,104.1528,103.9164,103.9164,19628.0
2021-11-02 13:30:00,123.07,123.12,123.03,123.06,19810.0,103.9248,103.9671,103.8911,103.9164,19810.0
2021-11-02 13:40:00,123.05,123.14,122.98,123.13,30842.0,103.9079,103.9839,103.8488,103.9755,30842.0
2021-11-02 13:50:00,123.13,123.56,123.11,123.56,28459.0,103.9755,104.3386,103.9586,104.3386,28459.0
2021-11-02 14:00:00,123.58,124.05,123.57,124.02,23083.0,104.3555,104.7524,104.347,104.727,23083.0
2021-11-02 14:10:00,124.02,124.24,124.02,124.13,17837.0,104.727,104.9128,104.727,104.8199,17837.0
2021-11-02 14:20:00,124.1,124.13,123.97,124.07,15549.0,104.7946,104.8199,104.6848,104.7693,15549.0
2021-11-02 14:30:00,124.05,124.15,123.94,123.97,15715.0,104.7524,104.8368,104.6595,104.6848,15715.0
2021-11-02 14:40:00,123.95,124.13,123.89,124.04,15447.0,104.6679,104.8199,104.6173,104.7439,15447.0
2021-11-02 14:50:00,124.03,124.11,123.83,124.09,21053.0,104.7355,104.803,104.5666,104.7862,21053.0
2021-11-02 15:00:00,124.05,124.15,123.99,124.14,20999.0,104.7524,104.8368,104.7017,104.8284,20999.0
2021-11-02 15:10:00,124.13,124.16,123.93,123.97,20559.0,104.8199,104.8453,104.651,104.6848,20559.0
2021-11-02 15:20:00,123.98,124.02,123.87,124.02,22800.0,104.6933,104.727,104.6004,104.727,22800.0
2021-11-02 15:30:00,124.03,124.05,123.84,123.99,28622.0,104.7355,104.7524,104.575,104.7017,28622.0
2021-11-02 15:40:00,123.98,124.03,123.82,123.82,39039.0,104.6933,104.7355,104.5582,104.5582,39039.0
2021-11-02 15:50:00,123.68,123.83,123.54,123.82,121068.0,104.4399,104.5666,104.3217,104.5582,121068.0
2021-11-03 09:30:00,124.1,124.53,123.7,124.31,75941.0,104.7946,105.1577,104.4568,104.9719,75941.0
2021-11-03 09:40:00,124.28,124.59,124.03,124.51,34742.0,104.9466,105.2084,104.7355,105.1408,34742.0
2021-11-03 09:50:00,124.61,125.75,124.61,125.58,87322.0,105.2253,106.1879,105.2253,106.0444,87322.0
2021-11-03 10:00:00,125.76,126.09,125.51,125.7,80855.0,106.1964,106.475,105.9853,106.1457,80855.0
2021-11-03 10:10:00,125.78,125.78,125.16,125.53,47574.0,106.2133,106.2133,105.6897,106.0021,47574.0
2021-11-03 10:20:00,125.56,125.56,125.0,125.04,58412.0,106.0275,106.0275,105.5546,105.5884,58412.0
2021-11-03 10:30:00,125.03,125.93,125.0,125.83,35479.0,105.5799,106.3399,105.5546,106.2555,35479.0
2021-11-03 10:40:00,125.86,125.96,125.47,125.78,19813.0,106.2808,106.3653,105.9515,106.2133,19813.0
2021-11-03 10:50:00,125.86,126.03,125.58,125.75,42755.0,106.2808,106.4244,106.0444,106.1879,42755.0
2021-11-03 11:00:00,125.7,125.73,125.46,125.65,11268.0,106.1457,106.171,105.943,106.1035,11268.0
2021-11-03 11:10:00,125.63,125.69,125.43,125.45,23971.0,106.0866,106.1373,105.9177,105.9346,23971.0
2021-11-03 11:20:00,125.47,125.72,125.36,125.4,21351.0,105.9515,106.1626,105.8586,105.8924,21351.0
2021-11-03 11:30:00,125.41,125.53,125.25,125.36,14801.0,105.9008,106.0021,105.7657,105.8586,14801.0
2021-11-03 11:40:00,125.34,125.73,125.31,125.53,20250.0,105.8417,106.171,105.8164,106.0021,20250.0
2021-11-03 11:50:00,125.56,125.57,125.05,125.05,17161.0,106.0275,106.0359,105.5968,105.5968,17161.0
2021-11-03 12:00:00,125.09,125.22,124.88,124.93,15813.0,105.6306,105.7404,105.4533,105.4955,15813.0
2021-11-03 12:10:00,124.92,124.97,124.62,124.71,25228.0,105.487,105.5293,105.2337,105.3097,25228.0
2021-11-03 12:20:00,124.68,124.94,124.65,124.83,16965.0,105.2844,105.5039,105.259,105.411,16965.0
2021-11-03 12:30:00,124.8,124.97,124.71,124.85,15188.0,105.3857,105.5293,105.3097,105.4279,15188.0
2021-11-03 12:40:00,124.85,124.94,124.74,124.81,11673.0,105.4279,105.5039,105.335,105.3942,11673.0
2021-11-03 12:50:00,124.83,124.93,124.79,124.88,14442.0,105.411,105.4955,105.3773,105.4533,14442.0
2021-11-03 13:00:00,124.89,125.0,124.78,124.94,16274.0,105.4617,105.5546,105.3688,105.5039,16274.0
2021-11-03 13:10:00,124.95,125.06,124.87,124.93,12930.0,105.5124,105.6053,105.4448,105.4955,12930.0
2021-11-03 13:20:00,124.93,125.0,124.74,124.76,28941.0,105.4955,105.5546,105.335,105.3519,28941.0
2021-11-03 13:30:00,124.75,124.88,124.65,124.76,29900.0,105.3435,105.4533,105.259,105.3519,29900.0
2021-11-03 13:40:00,124.77,124.82,124.67,124.76,13240.0,105.3604,105.4026,105.2759,105.3519,13240.0
2021-11-03 13:50:00,124.74,125.03,124.72,125.03,12564.0,105.335,105.5799,105.3182,105.5799,12564.0
2021-11-03 14:00:00,125.03,125.31,124.87,124.87,39829.0,105.5799,105.8164,105.4448,105.4448,39829.0
2021-11-03 14:10:00,124.91,125.01,124.76,124.9,18750.0,105.4786,105.563,105.3519,105.4702,18750.0
2021-11-03 14:20:00,124.84,125.02,124.84,124.98,10998.0,105.4195,105.5715,105.4195,105.5377,10998.0
2021-11-03 14:30:00,125.03,125.11,124.84,125.11,23162.0,105.5799,105.6475,105.4195,105.6475,23162.0
2021-11-03 14:40:00,125.15,125.48,125.13,125.43,16543.0,105.6813,105.9599,105.6644,105.9177,16543.0
2021-11-03 14:50:00,125.51,125.69,125.36,125.53,20925.0,105.9853,106.1373,105.8586,106.0021,20925.0
2021-11-03 15:00:00,125.54,125.54,125.23,125.29,22311.0,106.0106,106.0106,105.7488,105.7995,22311.0
2021-11-03 15:10:00,125.29,125.29,124.94,125.02,36107.0,105.7995,105.7995,105.5039,105.5715,36107.0
2021-11-03 15:20:00,125.0,125.26,124.97,125.19,19185.0,105.5546,105.7741,105.5293,105.715,19185.0
2021-11-03 15:30:00,125.21,125.37,125.0,125.01,35723.0,105.7319,105.867,105.5546,105.563,35723.0
2021-11-03 15:40:00,125.0,125.42,124.98,125.36,60170.0,105.5546,105.9093,105.5377,105.8586,60170.0
2021-11-03 15:50:00,125.38,125.38,125.05,125.08,152838.0,105.8755,105.8755,105.5968,105.6221,152838.0
2021-11-04 09:30:00,126.0,127.08,125.43,126.93,84048.0,106.399,107.311,105.9177,107.1844,84048.0
2021-11-04 09:40:00,127.06,127.09,126.11,126.5,38238.0,107.2941,107.3195,106.4919,106.8212,38238.0
2021-11-04 09:50:00,126.52,127.5,126.45,127.49,49745.0,106.8381,107.6657,106.779,107.6572,49745.0
2021-11-04 10:00:00,127.44,128.14,127.37,128.06,61063.0,107.615,108.2061,107.5559,108.1386,61063.0
2021-11-04 10:10:00,128.06,128.06,127.59,127.94,69830.0,108.1386,108.1386,107.7417,108.0372,69830.0
2021-11-04 10:20:00,127.96,128.07,127.53,128.03,27466.0,108.0541,108.147,107.691,108.1132,27466.0
2021-11-04 10:30:00,128.1,128.18,127.85,127.9,27886.0,108.1723,108.2399,107.9612,108.0035,27886.0
2021-11-04 10:40:00,127.94,128.35,127.89,128.13,48216.0,108.0372,108.3835,107.995,108.1977,48216.0
2021-11-04 10:50:00,127.94,127.99,127.72,127.82,25602.0,108.0372,108.0795,107.8515,107.9359,25602.0
2021-11-04 11:00:00,127.78,127.8,127.28,127.37,17121.0,107.9021,107.919,107.4799,107.5559,17121.0
2021-11-04 11:10:00,127.31,127.31,126.85,127.03,27718.0,107.5052,107.5052,107.1168,107.2688,27718.0
2021-11-04 11:20:00,126.98,127.0,126.62,126.7,18666.0,107.2266,107.2435,106.9226,106.9901,18666.0
2021-11-04 11:30:00,126.68,127.0,126.61,126.88,21173.0,106.9732,107.2435,106.9141,107.1421,21173.0
2021-11-04 11:40:00,126.91,126.92,126.44,126.81,28459.0,107.1675,107.1759,106.7706,107.083,28459.0
2021-11-04 11:50:00,126.77,126.95,126.45,126.53,38614.0,107.0492,107.2012,106.779,106.8466,38614.0
2021-11-04 12:00:00,126.64,127.29,126.64,127.24,14427.0,106.9395,107.4884,106.9395,107.4461,14427.0
2021-11-04 12:10:00,127.25,127.44,127.19,127.37,15590.0,107.4546,107.615,107.4039,107.5559,15590.0
2021-11-04 12:20:00,127.35,127.41,127.15,127.4,15521.0,107.539,107.5897,107.3701,107.5812,15521.0
2021-11-04 12:30:00,127.4,127.57,127.06,127.07,20120.0,107.5812,107.7248,107.2941,107.3026,20120.0
2021-11-04 12:40:00,127.15,127.32,127.04,127.24,11433.0,107.3701,107.5137,107.2772,107.4461,11433.0
2021-11-04 12:50:00,127.28,128.33,127.25,127.95,293973.0,107.4799,108.3666,107.4546,108.0457,293973.0
2021-11-04 13:00:00,127.98,128.21,127.82,128.0,42707.0,108.071,108.2652,107.9359,108.0879,42707.0
2021-11-04 13:10:00,128.05,128.53,128.0,128.44,40148.0,108.1301,108.5355,108.0879,108.4595,40148.0
2021-11-04 13:20:00,128.45,128.45,128.09,128.34,21269.0,108.4679,108.4679,108.1639,108.375,21269.0
2021-11-04 13:30:00,128.33,128.38,128.18,128.29,26921.0,108.3666,108.4088,108.2399,108.3328,26921.0
2021-11-04 13:40:00,128.26,128.53,128.24,128.31,21490.0,108.3075,108.5355,108.2906,108.3497,21490.0
2021-11-04 13:50:00,128.37,128.4,128.04,128.05,28986.0,108.4003,108.4257,108.1217,108.1301,28986.0
2021-11-04 14:00:00,128.03,128.09,127.67,127.81,40549.0,108.1132,108.1639,107.8092,107.9275,40549.0
2021-11-04 14:10:00,127.77,127.91,127.65,127.88,18750.0,107.8937,108.0119,107.7924,107.9866,18750.0
2021-11-04 14:20:00,127.86,128.17,127.83,128.02,15195.0,107.9697,108.2315,107.9443,108.1048,15195.0
2021-11-04 14:30:00,128.06,128.14,127.91,128.13,18691.0,108.1386,108.2061,108.0119,108.1977,18691.0
2021-11-04 14:40:00,128.13,128.19,128.01,128.08,23153.0,108.1977,108.2483,108.0963,108.1555,23153.0
2021-11-04 14:50:00,128.05,128.36,127.86,128.35,34596.0,108.1301,108.3919,107.9697,108.3835,34596.0
2021-11-04 15:00:00,128.36,128.44,128.18,128.22,28442.0,108.3919,108.4595,108.2399,108.2737,28442.0
2021-11-04 15:10:00,128.22,128.27,128.0,128.2,20468.0,108.2737,108.3159,108.0879,108.2568,20468.0
2021-11-04 15:20:00,128.22,128.57,128.16,128.47,59215.0,108.2737,108.5692,108.223,108.4848,59215.0
2021-11-04 15:30:00,128.47,128.7,128.32,128.6,53421.0,108.4848,108.679,108.3581,108.5946,53421.0
2021-11-04 15:40:00,128.58,128.61,128.2,128.61,127675.0,108.5777,108.603,108.2568,108.603,127675.0
2021-11-04 15:50:00,128.62,128.81,128.45,128.62,235134.0,108.6115,108.7719,108.4679,108.6115,235134.0
2021-11-05 09:30:00,129.95,130.55,129.17,129.95,146981.0,109.7346,110.2412,109.0759,109.7346,146981.0
2021-11-05 09:40:00,129.97,130.07,129.02,129.31,59506.0,109.7514,109.8359,108.9492,109.1941,59506.0
2021-11-05 09:50:00,129.38,129.56,129.0,129.14,33862.0,109.2532,109.4052,108.9323,109.0506,33862.0
2021-11-05 10:00:00,129.14,129.66,128.72,128.72,51117.0,109.0506,109.4897,108.6959,108.6959,51117.0
2021-11-05 10:10:00,128.71,129.2,128.7,128.95,43622.0,108.6875,109.1012,108.679,108.8901,43622.0
2021-11-05 10:20:00,128.82,129.45,128.78,129.44,36849.0,108.7803,109.3123,108.7466,109.3039,36849.0
2021-11-05 10:30:00,129.46,129.68,128.9,128.94,49304.0,109.3208,109.5066,108.8479,108.8817,49304.0
2021-11-05 10:40:00,128.91,129.16,128.82,128.86,43736.0,108.8563,109.0675,108.7803,108.8141,43736.0
2021-11-05 10:50:00,128.86,129.18,128.86,129.18,47625.0,108.8141,109.0843,108.8141,109.0843,47625.0
2021-11-05 11:00:00,129.18,129.37,129.01,129.06,30823.0,109.0843,109.2448,108.9408,108.983,30823.0
2021-11-05 11:10:00,129.06,129.21,128.85,128.87,71152.0,108.983,109.1097,108.8057,108.8226,71152.0
2021-11-05 11:20:00,128.88,128.96,128.76,128.88,17032.0,108.831,108.8986,108.7297,108.831,17032.0
2021-11-05 11:30:00,128.89,128.89,128.35,128.62,19531.0,108.8395,108.8395,108.3835,108.6115,19531.0
2021-11-05 11:40:00,128.59,128.73,128.43,128.73,13353.0,108.5861,108.7043,108.451,108.7043,13353.0
2021-11-05 11:50:00,128.7,128.82,128.59,128.64,23647.0,108.679,108.7803,108.5861,108.6283,23647.0
2021-11-05 12:00:00,128.62,128.7,128.52,128.66,14982.0,108.6115,108.679,108.527,108.6452,14982.0
2021-11-05 12:10:00,128.68,128.83,128.58,128.63,10930.0,108.6621,108.7888,108.5777,108.6199,10930.0
2021-11-05 12:20:00,128.64,128.78,128.45,128.75,23797.0,108.6283,108.7466,108.4679,108.7212,23797.0
2021-11-05 12:30:00,128.73,129.03,128.65,128.94,26339.0,108.7043,108.9577,108.6368,108.8817,26339.0
2021-11-05 12:40:00,128.91,128.96,128.67,128.86,17316.0,108.8563,108.8986,108.6537,108.8141,17316.0
2021-11-05 12:50:00,128.86,128.99,128.8,128.87,14811.0,108.8141,108.9239,108.7635,108.8226,14811.0
2021-11-05 13:00:00,128.86,129.07,128.79,128.84,19118.0,108.8141,108.9915,108.755,108.7972,19118.0
2021-11-05 13:10:00,128.84,128.92,128.7,128.92,22773.0,108.7972,108.8648,108.679,108.8648,22773.0
2021-11-05 13:20:00,128.9,128.98,128.43,128.46,28147.0,108.8479,108.9155,108.451,108.4763,28147.0
2021-11-05 13:30:00,128.46,128.69,128.43,128.63,17656.0,108.4763,108.6706,108.451,108.6199,17656.0
2021-11-05 13:40:00,128.65,128.75,128.52,128.63,18364.0,108.6368,108.7212,108.527,108.6199,18364.0
2021-11-05 13:50:00,128.59,128.9,128.56,128.89,13152.0,108.5861,108.8479,108.5608,108.8395,13152.0
2021-11-05 14:00:00,128.9,129.03,128.74,129.03,18121.0,108.8479,108.9577,108.7128,108.9577,18121.0
2021-11-05 14:10:00,129.01,129.15,128.97,128.97,11640.0,108.9408,109.059,108.907,108.907,11640.0
2021-11-05 14:20:00,128.97,129.14,128.97,129.13,25219.0,108.907,109.0506,108.907,109.0421,25219.0
2021-11-05 14:30:00,129.15,129.15,128.92,129.11,27303.0,109.059,109.059,108.8648,109.0252,27303.0
2021-11-05 14:40:00,129.09,129.12,128.93,129.01,18673.0,109.0083,109.0337,108.8732,108.9408,18673.0
2021-11-05 14:50:00,129.0,129.04,128.88,129.0,17412.0,108.9323,108.9661,108.831,108.9323,17412.0
2021-11-05 15:00:00,129.02,129.03,128.68,128.74,15836.0,108.9492,108.9577,108.6621,108.7128,15836.0
2021-11-05 15:10:00,128.75,128.93,128.71,128.93,18169.0,108.7212,108.8732,108.6875,108.8732,18169.0
2021-11-05 15:20:00,128.93,129.04,128.8,128.92,28747.0,108.8732,108.9661,108.7635,108.8648,28747.0
2021-11-05 15:30:00,128.95,129.17,128.91,129.06,43992.0,108.8901,109.0759,108.8563,108.983,43992.0
2021-11-05 15:40:00,129.07,129.17,128.93,129.13,79250.0,108.9915,109.0759,108.8732,109.0421,79250.0
2021-11-05 15:50:00,129.12,129.24,128.81,129.06,237274.0,109.0337,109.135,108.7719,108.983,237274.0
2021-11-08 09:30:00,129.0,130.39,128.55,129.53,104868.0,108.9323,110.1061,108.5523,109.3799,104868.0
2021-11-08 09:40:00,129.6,130.19,129.53,129.96,70767.0,109.439,109.9372,109.3799,109.743,70767.0
2021-11-08 09:50:00,129.97,130.0,129.32,129.72,61201.0,109.7514,109.7768,109.2026,109.5403,61201.0
2021-11-08 10:00:00,129.74,129.97,128.88,128.89,61818.0,109.5572,109.7514,108.831,108.8395,61818.0
2021-11-08 10:10:00,128.75,129.22,128.32,128.93,50686.0,108.7212,109.1181,108.3581,108.8732,50686.0
2021-11-08 10:20:00,128.88,129.3,128.67,129.02,44097.0,108.831,109.1857,108.6537,108.9492,44097.0
2021-11-08 10:30:00,129.11,129.11,128.57,128.94,46041.0,109.0252,109.0252,108.5692,108.8817,46041.0
2021-11-08 10:40:00,128.88,129.55,128.72,129.46,35292.0,108.831,109.3968,108.6959,109.3208,35292.0
2021-11-08 10:50:00,129.44,129.5,128.95,128.95,28410.0,109.3039,109.3546,108.8901,108.8901,28410.0
2021-11-08 11:00:00,128.95,129.36,128.85,128.91,31100.0,108.8901,109.2363,108.8057,108.8563,31100.0
2021-11-08 11:10:00,128.91,129.2,128.91,129.16,22962.0,108.8563,109.1012,108.8563,109.0675,22962.0
2021-11-08 11:20:00,129.14,129.19,128.87,129.1,16038.0,109.0506,109.0928,108.8226,109.0168,16038.0
2021-11-08 11:30:00,129.18,129.41,129.03,129.21,22463.0,109.0843,109.2786,108.9577,109.1097,22463.0
2021-11-08 11:40:00,129.17,129.3,129.03,129.23,19254.0,109.0759,109.1857,108.9577,109.1266,19254.0
2021-11-08 11:50:00,129.23,129.38,129.14,129.36,19467.0,109.1266,109.2532,109.0506,109.2363,19467.0
2021-11-08 12:00:00,129.31,129.41,129.12,129.39,24472.0,109.1941,109.2786,109.0337,109.2617,24472.0
2021-11-08 12:10:00,129.39,129.61,129.28,129.46,23840.0,109.2617,109.4474,109.1688,109.3208,23840.0
2021-11-08 12:20:00,129.44,129.66,129.37,129.37,22685.0,109.3039,109.4897,109.2448,109.2448,22685.0
2021-11-08 12:30:00,129.39,129.67,129.39,129.56,28030.0,109.2617,109.4981,109.2617,109.4052,28030.0
2021-11-08 12:40:00,129.57,129.57,129.19,129.22,28728.0,109.4137,109.4137,109.0928,109.1181,28728.0
2021-11-08 12:50:00,129.22,129.3,128.91,129.03,49918.0,109.1181,109.1857,108.8563,108.9577,49918.0
2021-11-08 13:00:00,129.02,129.38,129.0,129.26,25908.0,108.9492,109.2532,108.9323,109.1519,25908.0
2021-11-08 13:10:00,129.31,129.37,129.15,129.26,29350.0,109.1941,109.2448,109.059,109.1519,29350.0
2021-11-08 13:20:00,129.26,129.57,129.26,129.45,36897.0,109.1519,109.4137,109.1519,109.3123,36897.0
2021-11-08 13:30:00,129.44,129.49,129.28,129.34,32999.0,109.3039,109.3461,109.1688,109.2194,32999.0
2021-11-08 13:40:00,129.33,129.5,129.31,129.5,32767.0,109.211,109.3546,109.1941,109.3546,32767.0
2021-11-08 13:50:00,129.49,129.67,129.42,129.43,59134.0,109.3461,109.4981,109.287,109.2954,59134.0
2021-11-08 14:00:00,129.44,129.53,129.35,129.45,26674.0,109.3039,109.3799,109.2279,109.3123,26674.0
2021-11-08 14:10:00,129.44,129.73,129.44,129.67,34858.0,109.3039,109.5488,109.3039,109.4981,34858.0
2021-11-08 14:20:00,129.68,129.76,129.6,129.76,27639.0,109.5066,109.5741,109.439,109.5741,27639.0
2021-11-08 14:30:00,129.75,130.0,129.74,130.0,60155.0,109.5657,109.7768,109.5572,109.7768,60155.0
2021-11-08 14:40:00,130.0,130.11,129.96,129.97,37327.0,109.7768,109.8697,109.743,109.7514,37327.0
2021-11-08 14:50:00,129.99,130.28,129.98,130.23,28911.0,109.7683,110.0132,109.7599,109.971,28911.0
2021-11-08 15:00:00,130.24,130.3,130.1,130.1,24615.0,109.9794,110.0301,109.8612,109.8612,24615.0
2021-11-08 15:10:00,130.09,130.17,130.02,130.14,21908.0,109.8528,109.9203,109.7937,109.895,21908.0
2021-11-08 15:20:00,130.15,130.18,129.96,130.04,48752.0,109.9034,109.9288,109.743,109.8106,48752.0
2021-11-08 15:30:00,130.05,130.07,129.96,130.02,62156.0,109.819,109.8359,109.743,109.7937,62156.0
2021-11-08 15:40:00,130.03,130.04,129.99,130.01,70970.0,109.8021,109.8106,109.7683,109.7852,70970.0
2021-11-08 15:50:00,130.01,130.29,129.98,130.07,182912.0,109.7852,110.0217,109.7599,109.8359,182912.0
2021-11-09 09:30:00,129.67,132.85,129.62,132.63,125993.0,109.4981,112.1834,109.4559,111.9976,125993.0
2021-11-09 09:40:00,132.47,132.48,131.7,131.83,37676.0,111.8625,111.871,111.2123,111.3221,37676.0
2021-11-09 09:50:00,131.89,132.21,130.85,130.97,42282.0,111.3728,111.643,110.4945,110.5959,42282.0
2021-11-09 10:00:00,131.03,131.19,130.57,130.6,27728.0,110.6465,110.7817,110.2581,110.2834,27728.0
2021-11-09 10:10:00,130.63,131.43,130.63,131.34,35930.0,110.3088,110.9843,110.3088,110.9083,35930.0
2021-11-09 10:20:00,131.38,131.8,131.11,131.76,20311.0,110.9421,111.2968,110.7141,111.263,20311.0
2021-11-09 10:30:00,131.97,132.14,131.66,131.75,22438.0,111.4403,111.5839,111.1785,111.2545,22438.0
2021-11-09 10:40:00,131.7,132.18,131.7,132.03,21248.0,111.2123,111.6176,111.2123,111.491,21248.0
2021-11-09 10:50:00,132.05,132.2,131.88,132.15,26085.0,111.5079,111.6345,111.3643,111.5923,26085.0
2021-11-09 11:00:00,132.14,132.43,132.12,132.27,21368.0,111.5839,111.8288,111.567,111.6936,21368.0
2021-11-09 11:10:00,132.24,132.26,131.78,132.09,18937.0,111.6683,111.6852,111.2799,111.5417,18937.0
2021-11-09 11:20:00,132.04,132.15,131.9,132.04,14395.0,111.4994,111.5923,111.3812,111.4994,14395.0
2021-11-09 11:30:00,132.1,132.16,131.86,131.99,13072.0,111.5501,111.6008,111.3474,111.4572,13072.0
2021-11-09 11:40:00,131.98,132.16,131.86,131.96,21939.0,111.4488,111.6008,111.3474,111.4319,21939.0
2021-11-09 11:50:00,131.93,132.1,131.9,132.05,10571.0,111.4065,111.5501,111.3812,111.5079,10571.0
2021-11-09 12:00:00,132.07,132.21,131.94,132.21,12215.0,111.5248,111.643,111.415,111.643,12215.0
2021-11-09 12:10:00,132.23,132.86,132.23,132.82,24903.0,111.6599,112.1919,111.6599,112.1581,24903.0
2021-11-09 12:20:00,132.8,132.82,132.48,132.61,11359.0,112.1412,112.1581,111.871,111.9808,11359.0
2021-11-09 12:30:00,132.61,132.66,132.45,132.59,14862.0,111.9808,112.023,111.8456,111.9639,14862.0
2021-11-09 12:40:00,132.6,132.78,132.54,132.69,15391.0,111.9723,112.1243,111.9216,112.0483,15391.0
2021-11-09 12:50:00,132.68,132.8,132.65,132.74,16616.0,112.0399,112.1412,112.0145,112.0905,16616.0
2021-11-09 13:00:00,132.76,132.93,132.68,132.9,14404.0,112.1074,112.251,112.0399,112.2256,14404.0
2021-11-09 13:10:00,132.88,133.08,132.79,133.04,20599.0,112.2088,112.3776,112.1328,112.3439,20599.0
2021-11-09 13:20:00,133.03,133.2,133.03,133.14,23811.0,112.3354,112.479,112.3354,112.4283,23811.0
2021-11-09 13:30:00,133.15,133.18,132.8,132.83,12931.0,112.4368,112.4621,112.1412,112.1665,12931.0
2021-11-09 13:40:00,132.77,133.05,132.77,133.02,13898.0,112.1159,112.3523,112.1159,112.327,13898.0
2021-11-09 13:50:00,133.03,133.04,132.79,132.83,21293.0,112.3354,112.3439,112.1328,112.1665,21293.0
2021-11-09 14:00:00,132.84,132.9,132.56,132.69,22590.0,112.175,112.2256,111.9385,112.0483,22590.0
2021-11-09 14:10:00,132.68,133.0,132.62,132.99,35044.0,112.0399,112.3101,111.9892,112.3016,35044.0
2021-11-09 14:20:00,133.05,133.27,133.03,133.07,20036.0,112.3523,112.5381,112.3354,112.3692,20036.0
2021-11-09 14:30:00,133.08,133.12,132.92,132.98,25144.0,112.3776,112.4114,112.2425,112.2932,25144.0
2021-11-09 14:40:00,132.96,133.02,132.66,132.67,22153.0,112.2763,112.327,112.023,112.0314,22153.0
2021-11-09 14:50:00,132.63,132.76,132.57,132.65,23065.0,111.9976,112.1074,111.947,112.0145,23065.0
2021-11-09 15:00:00,132.64,132.81,132.59,132.6,29741.0,112.0061,112.1496,111.9639,111.9723,29741.0
2021-11-09 15:10:00,132.58,132.74,132.45,132.61,28158.0,111.9554,112.0905,111.8456,111.9808,28158.0
2021-11-09 15:20:00,132.64,132.9,132.64,132.81,21734.0,112.0061,112.2256,112.0061,112.1496,21734.0
2021-11-09 15:30:00,132.83,132.95,132.65,132.94,41748.0,112.1665,112.2679,112.0145,112.2594,41748.0
2021-11-09 15:40:00,132.93,133.24,132.88,132.95,52721.0,112.251,112.5128,112.2088,112.2679,52721.0
2021-11-09 15:50:00,132.96,133.26,132.83,132.94,172000.0,112.2763,112.5296,112.1665,112.2594,172000.0
2021-11-10 09:30:00,132.34,132.93,131.7,132.87,72879.0,111.7528,112.251,111.2123,112.2003,72879.0
2021-11-10 09:40:00,132.85,132.85,131.9,132.74,41743.0,112.1834,112.1834,111.3812,112.0905,41743.0
2021-11-10 09:50:00,132.6,132.93,132.54,132.65,27714.0,111.9723,112.251,111.9216,112.0145,27714.0
2021-11-10 10:00:00,132.66,132.91,132.01,132.01,23497.0,112.023,112.2341,111.4741,111.4741,23497.0
2021-11-10 10:10:00,132.0,132.22,131.82,132.05,23227.0,111.4657,111.6514,111.3137,111.5079,23227.0
2021-11-10 10:20:00,132.07,132.26,131.86,131.93,34006.0,111.5248,111.6852,111.3474,111.4065,34006.0
2021-11-10 10:30:00,131.9,132.1,131.85,132.05,30466.0,111.3812,111.5501,111.339,111.5079,30466.0
2021-11-10 10:40:00,132.12,132.27,131.93,132.11,22992.0,111.567,111.6936,111.4065,111.5585,22992.0
2021-11-10 10:50:00,132.09,132.65,132.09,132.31,28719.0,111.5417,112.0145,111.5417,111.7274,28719.0
2021-11-10 11:00:00,132.34,132.93,132.31,132.88,22430.0,111.7528,112.251,111.7274,112.2088,22430.0
2021-11-10 11:10:00,132.88,133.18,132.82,133.17,23587.0,112.2088,112.4621,112.1581,112.4536,23587.0
2021-11-10 11:20:00,133.15,133.35,133.08,133.1,21483.0,112.4368,112.6056,112.3776,112.3945,21483.0
2021-11-10 11:30:00,133.01,133.06,132.85,132.94,24622.0,112.3185,112.3608,112.1834,112.2594,24622.0
2021-11-10 11:40:00,132.92,132.99,132.7,132.89,23761.0,112.2425,112.3016,112.0568,112.2172,23761.0
2021-11-10 11:50:00,132.92,133.12,132.92,133.0,17778.0,112.2425,112.4114,112.2425,112.3101,17778.0
2021-11-10 12:00:00,132.98,133.18,132.97,133.1,11208.0,112.2932,112.4621,112.2848,112.3945,11208.0
2021-11-10 12:10:00,133.11,133.18,132.96,133.0,14783.0,112.403,112.4621,112.2763,112.3101,14783.0
2021-11-10 12:20:00,133.02,133.07,132.92,132.97,16618.0,112.327,112.3692,112.2425,112.2848,16618.0
2021-11-10 12:30:00,132.97,133.37,132.97,133.36,15739.0,112.2848,112.6225,112.2848,112.6141,15739.0
2021-11-10 12:40:00,133.34,133.42,132.98,133.13,17875.0,112.5972,112.6648,112.2932,112.4199,17875.0
2021-11-10 12:50:00,133.1,133.19,133.04,133.06,18656.0,112.3945,112.4705,112.3439,112.3608,18656.0
2021-11-10 13:00:00,133.08,133.1,132.62,132.72,29034.0,112.3776,112.3945,111.9892,112.0736,29034.0
2021-11-10 13:10:00,132.7,132.86,132.36,132.42,30739.0,112.0568,112.1919,111.7696,111.8203,30739.0
2021-11-10 13:20:00,132.44,132.62,132.17,132.62,24402.0,111.8372,111.9892,111.6092,111.9892,24402.0
2021-11-10 13:30:00,132.59,132.64,132.03,132.03,23421.0,111.9639,112.0061,111.491,111.491,23421.0
2021-11-10 13:40:00,132.0,132.17,131.94,132.06,19099.0,111.4657,111.6092,111.415,111.5163,19099.0
2021-11-10 13:50:00,132.08,132.41,132.06,132.37,13664.0,111.5332,111.8119,111.5163,111.7781,13664.0
2021-11-10 14:00:00,132.35,132.43,132.14,132.41,16976.0,111.7612,111.8288,111.5839,111.8119,16976.0
2021-11-10 14:10:00,132.44,132.46,132.16,132.16,16327.0,111.8372,111.8541,111.6008,111.6008,16327.0
2021-11-10 14:20:00,132.16,132.2,131.88,131.92,16281.0,111.6008,111.6345,111.3643,111.3981,16281.0
2021-11-10 14:30:00,131.93,131.94,131.65,131.78,34538.0,111.4065,111.415,111.1701,111.2799,34538.0
2021-11-10 14:40:00,131.76,131.78,131.39,131.67,28698.0,111.263,111.2799,110.9505,111.187,28698.0
2021-11-10 14:50:00,131.64,131.74,131.46,131.46,29742.0,111.1617,111.2461,111.0097,111.0097,29742.0
2021-11-10 15:00:00,131.48,131.8,131.44,131.73,28663.0,111.0265,111.2968,110.9928,111.2377,28663.0
2021-11-10 15:10:00,131.7,132.08,131.7,132.07,24075.0,111.2123,111.5332,111.2123,111.5248,24075.0
2021-11-10 15:20:00,132.07,132.14,131.55,131.6,54361.0,111.5248,111.5839,111.0857,111.1279,54361.0
2021-11-10 15:30:00,131.61,131.79,131.4,131.45,65314.0,111.1363,111.2883,110.959,111.0012,65314.0
2021-11-10 15:40:00,131.47,131.55,131.16,131.24,60603.0,111.0181,111.0857,110.7563,110.8239,60603.0
2021-11-10 15:50:00,131.23,131.39,131.19,131.24,133602.0,110.8154,110.9505,110.7817,110.8239,133602.0
2021-11-11 09:30:00,132.1,132.2,131.37,131.48,61263.0,111.5501,111.6345,110.9337,111.0265,61263.0
2021-11-11 09:40:00,131.32,132.55,131.32,132.28,25768.0,110.8914,111.9301,110.8914,111.7021,25768.0
2021-11-11 09:50:00,132.29,132.7,132.23,132.52,33549.0,111.7105,112.0568,111.6599,111.9048,33549.0
2021-11-11 10:00:00,132.56,132.65,132.0,132.06,60700.0,111.9385,112.0145,111.4657,111.5163,60700.0
2021-11-11 10:10:00,132.11,132.14,131.61,132.12,30701.0,111.5585,111.5839,111.1363,111.567,30701.0
2021-11-11 10:20:00,132.17,132.2,131.75,132.01,22880.0,111.6092,111.6345,111.2545,111.4741,22880.0
2021-11-11 10:30:00,131.93,132.42,131.84,132.38,26478.0,111.4065,111.8203,111.3305,111.7865,26478.0
2021-11-11 10:40:00,132.41,132.66,132.28,132.54,22575.0,111.8119,112.023,111.7021,111.9216,22575.0
2021-11-11 10:50:00,132.53,132.9,132.53,132.78,21956.0,111.9132,112.2256,111.9132,112.1243,21956.0
2021-11-11 11:00:00,132.77,133.08,132.77,133.08,28795.0,112.1159,112.3776,112.1159,112.3776,28795.0
2021-11-11 11:10:00,133.05,133.26,132.71,132.9,48437.0,112.3523,112.5296,112.0652,112.2256,48437.0
2021-11-11 11:20:00,132.89,132.98,132.58,132.61,20364.0,112.2172,112.2932,111.9554,111.9808,20364.0
2021-11-11 11:30:00,132.58,132.87,132.54,132.87,28748.0,111.9554,112.2003,111.9216,112.2003,28748.0
2021-11-11 11:40:00,132.84,132.84,132.62,132.79,24185.0,112.175,112.175,111.9892,112.1328,24185.0
2021-11-11 11:50:00,132.78,132.98,132.76,132.87,15779.0,112.1243,112.2932,112.1074,112.2003,15779.0
2021-11-11 12:00:00,132.87,132.97,132.71,132.91,14048.0,112.2003,112.2848,112.0652,112.2341,14048.0
2021-11-11 12:10:00,132.93,132.96,132.62,132.71,18134.0,112.251,112.2763,111.9892,112.0652,18134.0
2021-11-11 12:20:00,132.71,132.71,132.48,132.66,15065.0,112.0652,112.0652,111.871,112.023,15065.0
2021-11-11 12:30:00,132.64,132.98,132.64,132.87,11665.0,112.0061,112.2932,112.0061,112.2003,11665.0
2021-11-11 12:40:00,132.89,132.97,132.81,132.85,12067.0,112.2172,112.2848,112.1496,112.1834,12067.0
2021-11-11 12:50:00,132.86,132.93,132.73,132.93,11250.0,112.1919,112.251,112.0821,112.251,11250.0
2021-11-11 13:00:00,132.92,132.95,132.68,132.72,20806.0,112.2425,112.2679,112.0399,112.0736,20806.0
2021-11-11 13:10:00,132.76,132.95,132.72,132.88,15513.0,112.1074,112.2679,112.0736,112.2088,15513.0
2021-11-11 13:20:00,132.86,133.1,132.85,133.1,21963.0,112.1919,112.3945,112.1834,112.3945,21963.0
2021-11-11 13:30:00,133.1,133.29,133.08,133.28,14207.0,112.3945,112.555,112.3776,112.5465,14207.0
2021-11-11 13:40:00,133.26,133.45,133.24,133.32,32867.0,112.5296,112.6901,112.5128,112.5803,32867.0
2021-11-11 13:50:00,133.32,133.35,133.2,133.34,7842.0,112.5803,112.6056,112.479,112.5972,7842.0
2021-11-11 14:00:00,133.3,133.44,133.28,133.43,16256.0,112.5634,112.6816,112.5465,112.6732,16256.0
2021-11-11 14:10:00,133.43,133.55,133.35,133.54,17991.0,112.6732,112.7745,112.6056,112.7661,17991.0
2021-11-11 14:20:00,133.54,133.55,133.32,133.39,44202.0,112.7661,112.7745,112.5803,112.6394,44202.0
2021-11-11 14:30:00,133.44,133.5,133.24,133.26,17610.0,112.6816,112.7323,112.5128,112.5296,17610.0
2021-11-11 14:40:00,133.28,133.29,133.15,133.15,26535.0,112.5465,112.555,112.4368,112.4368,26535.0
2021-11-11 14:50:00,133.15,133.16,132.89,133.15,41633.0,112.4368,112.4452,112.2172,112.4368,41633.0
2021-11-11 15:00:00,133.18,133.26,132.9,132.94,51859.0,112.4621,112.5296,112.2256,112.2594,51859.0
2021-11-11 15:10:00,132.93,132.94,132.66,132.9,36747.0,112.251,112.2594,112.023,112.2256,36747.0
2021-11-11 15:20:00,132.9,133.25,132.8,133.13,41502.0,112.2256,112.5212,112.1412,112.4199,41502.0
2021-11-11 15:30:00,133.15,133.19,132.87,132.98,55081.0,112.4368,112.4705,112.2003,112.2932,55081.0
2021-11-11 15:40:00,132.99,133.29,132.82,132.83,53000.0,112.3016,112.555,112.1581,112.1665,53000.0
2021-11-11 15:50:00,132.8,133.03,132.8,132.89,110942.0,112.1412,112.3354,112.1412,112.2172,110942.0
2021-11-12 09:30:00,133.34,133.86,133.05,133.82,61944.0,112.5972,113.0363,112.3523,113.0025,61944.0
2021-11-12 09:40:00,133.85,134.37,133.76,134.27,36195.0,113.0279,113.467,112.9519,113.3825,36195.0
2021-11-12 09:50:00,134.24,134.67,134.04,134.61,31858.0,113.3572,113.7203,113.1883,113.6696,31858.0
2021-11-12 10:00:00,134.45,135.11,134.29,135.0,58987.0,113.5345,114.0918,113.3994,113.999,58987.0
2021-11-12 10:10:00,135.0,135.28,134.87,135.15,44523.0,113.999,114.2354,113.8892,114.1256,44523.0
2021-11-12 10:20:00,135.22,135.63,135.14,135.6,34293.0,114.1847,114.531,114.1172,114.5056,34293.0
2021-11-12 10:30:00,135.59,135.6,134.93,135.04,50907.0,114.4972,114.5056,113.9399,114.0327,50907.0
2021-11-12 10:40:00,134.99,135.33,134.96,135.18,36041.0,113.9905,114.2776,113.9652,114.151,36041.0
2021-11-12 10:50:00,135.19,135.32,134.95,134.98,29961.0,114.1594,114.2692,113.9567,113.9821,29961.0
2021-11-12 11:00:00,135.0,135.37,134.95,135.13,26241.0,113.999,114.3114,113.9567,114.1087,26241.0
2021-11-12 11:10:00,135.1,135.46,135.02,135.38,21080.0,114.0834,114.3874,114.0159,114.3198,21080.0
2021-11-12 11:20:00,135.34,135.6,135.34,135.42,45711.0,114.2861,114.5056,114.2861,114.3536,45711.0
2021-11-12 11:30:00,135.43,135.43,135.12,135.28,14741.0,114.3621,114.3621,114.1003,114.2354,14741.0
2021-11-12 11:40:00,135.34,135.89,135.31,135.89,24929.0,114.2861,114.7505,114.2607,114.7505,24929.0
2021-11-12 11:50:00,135.87,135.98,135.71,135.96,37674.0,114.7336,114.8265,114.5985,114.8096,37674.0
2021-11-12 12:00:00,135.99,136.51,135.98,136.49,57832.0,114.835,115.2741,114.8265,115.2572,57832.0
2021-11-12 12:10:00,136.53,136.68,136.4,136.59,50438.0,115.2909,115.4176,115.1812,115.3416,50438.0
2021-11-12 12:20:00,136.6,136.74,136.35,136.47,32700.0,115.3501,115.4683,115.139,115.2403,32700.0
2021-11-12 12:30:00,136.47,136.63,136.05,136.27,41803.0,115.2403,115.3754,114.8856,115.0714,41803.0
2021-11-12 12:40:00,136.27,136.35,136.07,136.25,22860.0,115.0714,115.139,114.9025,115.0545,22860.0
2021-11-12 12:50:00,136.24,136.4,136.17,136.37,25279.0,115.0461,115.1812,114.987,115.1558,25279.0
2021-11-12 13:00:00,136.35,136.5,136.27,136.43,25862.0,115.139,115.2656,115.0714,115.2065,25862.0
2021-11-12 13:10:00,136.46,136.54,136.28,136.41,27739.0,115.2318,115.2994,115.0798,115.1896,27739.0
2021-11-12 13:20:00,136.4,136.51,136.33,136.47,29462.0,115.1812,115.2741,115.1221,115.2403,29462.0
2021-11-12 13:30:00,136.44,136.59,136.35,136.39,38486.0,115.215,115.3416,115.139,115.1727,38486.0
2021-11-12 13:40:00,136.41,136.54,136.31,136.39,25797.0,115.1896,115.2994,115.1052,115.1727,25797.0
2021-11-12 13:50:00,136.38,136.5,136.28,136.37,25264.0,115.1643,115.2656,115.0798,115.1558,25264.0
2021-11-12 14:00:00,136.38,136.41,135.97,136.03,29757.0,115.1643,115.1896,114.8181,114.8687,29757.0
2021-11-12 14:10:00,136.03,136.13,135.9,135.91,23402.0,114.8687,114.9532,114.759,114.7674,23402.0
2021-11-12 14:20:00,135.89,136.09,135.8,136.07,25975.0,114.7505,114.9194,114.6745,114.9025,25975.0
2021-11-12 14:30:00,136.01,136.13,135.81,136.01,28999.0,114.8518,114.9532,114.683,114.8518,28999.0
2021-11-12 14:40:00,136.03,136.14,136.0,136.14,25694.0,114.8687,114.9616,114.8434,114.9616,25694.0
2021-11-12 14:50:00,136.1,136.29,136.05,136.28,25046.0,114.9278,115.0883,114.8856,115.0798,25046.0
2021-11-12 15:00:00,136.29,136.3,136.07,136.19,33582.0,115.0883,115.0967,114.9025,115.0038,33582.0
2021-11-12 15:10:00,136.17,136.23,136.0,136.22,43075.0,114.987,115.0376,114.8434,115.0292,43075.0
2021-11-12 15:20:00,136.21,136.38,136.12,136.17,65392.0,115.0207,115.1643,114.9447,114.987,65392.0
2021-11-12 15:30:00,136.17,136.46,136.11,136.32,62492.0,114.987,115.2318,114.9363,115.1136,62492.0
2021-11-12 15:40:00,136.3,136.31,135.59,135.59,78801.0,115.0967,115.1052,114.4972,114.4972,78801.0
2021-11-12 15:50:00,135.62,135.83,135.59,135.63,138487.0,114.5225,114.6998,114.4972,114.531,138487.0
2021-11-15 09:30:00,136.74,136.78,134.87,135.33,137221.0,115.4683,115.5021,113.8892,114.2776,137221.0
2021-11-15 09:40:00,135.27,135.75,134.86,134.94,41778.0,114.227,114.6323,113.8807,113.9483,41778.0
2021-11-15 09:50:00,134.94,134.94,134.17,134.72,52157.0,113.9483,113.9483,113.2981,113.7625,52157.0
2021-11-15 10:00:00,134.68,134.75,133.44,134.05,80593.0,113.7287,113.7879,112.6816,113.1967,80593.0
2021-11-15 10:10:00,134.01,134.16,132.96,133.04,105069.0,113.163,113.2896,112.2763,112.3439,105069.0
2021-11-15 10:20:00,133.01,133.76,132.87,133.59,59488.0,112.3185,112.9519,112.2003,112.8083,59488.0
2021-11-15 10:30:00,133.62,134.05,133.52,133.76,39839.0,112.8336,113.1967,112.7492,112.9519,39839.0
2021-11-15 10:40:00,133.82,133.86,133.43,133.85,31699.0,113.0025,113.0363,112.6732,113.0279,31699.0
2021-11-15 10:50:00,133.83,133.96,133.59,133.65,64558.0,113.011,113.1207,112.8083,112.859,64558.0
2021-11-15 11:00:00,133.71,134.27,133.67,134.08,28135.0,112.9096,113.3825,112.8759,113.2221,28135.0
2021-11-15 11:10:00,134.08,134.08,133.84,133.87,23206.0,113.2221,113.2221,113.0194,113.0447,23206.0
2021-11-15 11:20:00,133.88,134.05,133.51,133.51,26531.0,113.0532,113.1967,112.7408,112.7408,26531.0
2021-11-15 11:30:00,133.55,133.71,133.45,133.48,20915.0,112.7745,112.9096,112.6901,112.7154,20915.0
2021-11-15 11:40:00,133.48,133.51,132.95,133.13,60550.0,112.7154,112.7408,112.2679,112.4199,60550.0
2021-11-15 11:50:00,133.17,133.2,132.81,133.0,48048.0,112.4536,112.479,112.1496,112.3101,48048.0
2021-11-15 12:00:00,133.04,133.05,132.7,132.8,58507.0,112.3439,112.3523,112.0568,112.1412,58507.0
2021-11-15 12:10:00,132.78,132.97,132.1,132.16,39530.0,112.1243,112.2848,111.5501,111.6008,39530.0
2021-11-15 12:20:00,132.18,132.25,132.01,132.06,33834.0,111.6176,111.6768,111.4741,111.5163,33834.0
2021-11-15 12:30:00,132.06,132.48,131.81,132.24,38456.0,111.5163,111.871,111.3052,111.6683,38456.0
2021-11-15 12:40:00,132.26,132.35,132.08,132.21,38877.0,111.6852,111.7612,111.5332,111.643,38877.0
2021-11-15 12:50:00,132.21,132.38,132.1,132.32,35256.0,111.643,111.7865,111.5501,111.7359,35256.0
2021-11-15 13:00:00,132.3,132.35,132.21,132.31,34474.0,111.719,111.7612,111.643,111.7274,34474.0
2021-11-15 13:10:00,132.3,132.31,131.93,132.09,49808.0,111.719,111.7274,111.4065,111.5417,49808.0
2021-11-15 13:20:00,132.07,132.35,132.07,132.35,30246.0,111.5248,111.7612,111.5248,111.7612,30246.0
2021-11-15 13:30:00,132.32,132.41,132.21,132.37,17907.0,111.7359,111.8119,111.643,111.7781,17907.0
2021-11-15 13:40:00,132.4,132.43,132.12,132.16,25709.0,111.8034,111.8288,111.567,111.6008,25709.0
2021-11-15 13:50:00,132.16,132.33,132.11,132.13,27019.0,111.6008,111.7443,111.5585,111.5754,27019.0
2021-11-15 14:00:00,132.13,132.18,131.99,132.12,29198.0,111.5754,111.6176,111.4572,111.567,29198.0
2021-11-15 14:10:00,132.1,132.3,132.09,132.11,21983.0,111.5501,111.719,111.5417,111.5585,21983.0
2021-11-15 14:20:00,132.11,132.33,132.1,132.25,18007.0,111.5585,111.7443,111.5501,111.6768,18007.0
2021-11-15 14:30:00,132.28,132.54,132.16,132.52,22595.0,111.7021,111.9216,111.6008,111.9048,22595.0
2021-11-15 14:40:00,132.52,132.63,132.45,132.56,27442.0,111.9048,111.9976,111.8456,111.9385,27442.0
2021-11-15 14:50:00,132.56,132.62,132.44,132.52,18887.0,111.9385,111.9892,111.8372,111.9048,18887.0
2021-11-15 15:00:00,132.53,132.69,132.5,132.65,22250.0,111.9132,112.0483,111.8879,112.0145,22250.0
2021-11-15 15:10:00,132.63,132.89,132.63,132.7,15548.0,111.9976,112.2172,111.9976,112.0568,15548.0
2021-11-15 15:20:00,132.72,132.87,132.33,132.42,23486.0,112.0736,112.2003,111.7443,111.8203,23486.0
2021-11-15 15:30:00,132.39,132.55,132.28,132.4,64808.0,111.795,111.9301,111.7021,111.8034,64808.0
2021-11-15 15:40:00,132.4,132.47,132.1,132.14,78605.0,111.8034,111.8625,111.5501,111.5839,78605.0
2021-11-15 15:50:00,132.13,132.4,132.04,132.37,196121.0,111.5754,111.8034,111.4994,111.7781,196121.0
2021-11-16 09:30:00,132.59,134.57,132.28,132.71,89286.0,111.9639,113.6359,111.7021,112.0652,89286.0
2021-11-16 09:40:00,132.71,133.18,132.29,132.89,35036.0,112.0652,112.4621,111.7105,112.2172,35036.0
2021-11-16 09:50:00,132.88,133.09,132.49,132.95,31694.0,112.2088,112.3861,111.8794,112.2679,31694.0
2021-11-16 10:00:00,132.9,133.3,132.69,133.1,26498.0,112.2256,112.5634,112.0483,112.3945,26498.0
2021-11-16 10:10:00,133.11,133.72,133.04,133.52,22977.0,112.403,112.9181,112.3439,112.7492,22977.0
2021-11-16 10:20:00,133.48,133.82,133.31,133.82,22727.0,112.7154,113.0025,112.5719,113.0025,22727.0
2021-11-16 10:30:00,133.86,134.2,133.78,133.9,25439.0,113.0363,113.3234,112.9687,113.0701,25439.0
2021-11-16 10:40:00,133.86,134.03,133.65,133.69,25857.0,113.0363,113.1799,112.859,112.8927,25857.0
2021-11-16 10:50:00,133.72,134.11,133.61,134.09,38557.0,112.9181,113.2474,112.8252,113.2305,38557.0
2021-11-16 11:00:00,134.09,134.24,134.04,134.15,22358.0,113.2305,113.3572,113.1883,113.2812,22358.0
2021-11-16 11:10:00,134.13,134.46,134.12,134.45,30042.0,113.2643,113.543,113.2559,113.5345,30042.0
2021-11-16 11:20:00,134.49,134.51,134.05,134.43,21305.0,113.5683,113.5852,113.1967,113.5176,21305.0
2021-11-16 11:30:00,134.4,134.44,134.19,134.25,18437.0,113.4923,113.5261,113.315,113.3656,18437.0
2021-11-16 11:40:00,134.25,134.26,134.0,134.0,19319.0,113.3656,113.3741,113.1545,113.1545,19319.0
2021-11-16 11:50:00,133.99,134.21,133.93,134.21,22061.0,113.1461,113.3319,113.0954,113.3319,22061.0
2021-11-16 12:00:00,134.2,134.2,133.85,134.12,11835.0,113.3234,113.3234,113.0279,113.2559,11835.0
2021-11-16 12:10:00,134.12,134.31,133.99,134.28,22135.0,113.2559,113.4163,113.1461,113.391,22135.0
2021-11-16 12:20:00,134.23,134.23,134.05,134.22,13989.0,113.3487,113.3487,113.1967,113.3403,13989.0
2021-11-16 12:30:00,134.22,134.26,133.99,134.16,16073.0,113.3403,113.3741,113.1461,113.2896,16073.0
2021-11-16 12:40:00,134.21,134.72,134.19,134.72,14306.0,113.3319,113.7625,113.315,113.7625,14306.0
2021-11-16 12:50:00,134.71,134.91,134.47,134.82,33271.0,113.7541,113.923,113.5514,113.847,33271.0
2021-11-16 13:00:00,134.86,135.16,134.84,135.13,33722.0,113.8807,114.1341,113.8639,114.1087,33722.0
2021-11-16 13:10:00,135.15,135.25,135.1,135.17,30677.0,114.1256,114.2101,114.0834,114.1425,30677.0
2021-11-16 13:20:00,135.17,135.32,135.1,135.15,24946.0,114.1425,114.2692,114.0834,114.1256,24946.0
2021-11-16 13:30:00,135.17,135.59,135.11,135.48,38437.0,114.1425,114.4972,114.0918,114.4043,38437.0
2021-11-16 13:40:00,135.47,135.54,135.3,135.31,18375.0,114.3958,114.455,114.2523,114.2607,18375.0
2021-11-16 13:50:00,135.29,135.33,135.07,135.09,21682.0,114.2438,114.2776,114.0581,114.075,21682.0
2021-11-16 14:00:00,135.05,135.2,135.04,135.15,17231.0,114.0412,114.1678,114.0327,114.1256,17231.0
2021-11-16 14:10:00,135.13,135.28,135.07,135.11,20172.0,114.1087,114.2354,114.0581,114.0918,20172.0
2021-11-16 14:20:00,135.17,135.54,135.15,135.52,22241.0,114.1425,114.455,114.1256,114.4381,22241.0
2021-11-16 14:30:00,135.5,135.61,135.37,135.44,20452.0,114.4212,114.5141,114.3114,114.3705,20452.0
2021-11-16 14:40:00,135.4,135.4,135.11,135.19,18382.0,114.3367,114.3367,114.0918,114.1594,18382.0
2021-11-16 14:50:00,135.24,135.45,135.13,135.33,22421.0,114.2016,114.379,114.1087,114.2776,22421.0
2021-11-16 15:00:00,135.34,135.39,135.22,135.25,18882.0,114.2861,114.3283,114.1847,114.2101,18882.0
2021-11-16 15:10:00,135.21,135.47,134.97,135.39,30054.0,114.1763,114.3958,113.9736,114.3283,30054.0
2021-11-16 15:20:00,135.39,135.44,135.23,135.23,29290.0,114.3283,114.3705,114.1932,114.1932,29290.0
2021-11-16 15:30:00,135.21,135.35,135.13,135.28,53007.0,114.1763,114.2945,114.1087,114.2354,53007.0
2021-11-16 15:40:00,135.26,135.37,135.06,135.1,54546.0,114.2185,114.3114,114.0496,114.0834,54546.0
2021-11-16 15:50:00,135.03,135.19,134.92,134.94,152513.0,114.0243,114.1594,113.9314,113.9483,152513.0
2021-11-17 09:30:00,134.33,135.26,133.7,134.4,111661.0,113.4332,114.2185,112.9012,113.4923,111661.0
2021-11-17 09:40:00,134.15,135.07,134.12,134.67,19304.0,113.2812,114.0581,113.2559,113.7203,19304.0
2021-11-17 09:50:00,134.66,134.84,133.3,133.3,40738.0,113.7119,113.8639,112.5634,112.5634,40738.0
2021-11-17 10:00:00,133.26,133.62,132.49,132.5,37290.0,112.5296,112.8336,111.8794,111.8879,37290.0
2021-11-17 10:10:00,132.45,132.82,132.25,132.54,45641.0,111.8456,112.1581,111.6768,111.9216,45641.0
2021-11-17 10:20:00,132.55,133.0,132.44,132.87,26729.0,111.9301,112.3101,111.8372,112.2003,26729.0
2021-11-17 10:30:00,132.91,133.12,132.84,133.09,14526.0,112.2341,112.4114,112.175,112.3861,14526.0
2021-11-17 10:40:00,133.19,133.68,133.09,133.37,19508.0,112.4705,112.8843,112.3861,112.6225,19508.0
2021-11-17 10:50:00,133.36,133.41,133.07,133.32,15456.0,112.6141,112.6563,112.3692,112.5803,15456.0
2021-11-17 11:00:00,133.25,133.47,133.18,133.44,29532.0,112.5212,112.707,112.4621,112.6816,29532.0
2021-11-17 11:10:00,133.41,133.42,132.87,132.96,21953.0,112.6563,112.6648,112.2003,112.2763,21953.0
2021-11-17 11:20:00,132.94,133.06,132.55,132.56,21627.0,112.2594,112.3608,111.9301,111.9385,21627.0
2021-11-17 11:30:00,132.61,132.97,132.41,132.85,16202.0,111.9808,112.2848,111.8119,112.1834,16202.0
2021-11-17 11:40:00,132.82,133.02,132.82,132.98,13312.0,112.1581,112.327,112.1581,112.2932,13312.0
2021-11-17 11:50:00,133.02,133.07,132.81,133.02,11989.0,112.327,112.3692,112.1496,112.327,11989.0
2021-11-17 12:00:00,133.02,133.07,132.45,132.56,19839.0,112.327,112.3692,111.8456,111.9385,19839.0
2021-11-17 12:10:00,132.53,132.69,132.5,132.57,9440.0,111.9132,112.0483,111.8879,111.947,9440.0
2021-11-17 12:20:00,132.6,132.61,132.39,132.59,19335.0,111.9723,111.9808,111.795,111.9639,19335.0
2021-11-17 12:30:00,132.59,132.8,132.56,132.74,27677.0,111.9639,112.1412,111.9385,112.0905,27677.0
2021-11-17 12:40:00,132.74,133.14,132.72,133.08,15848.0,112.0905,112.4283,112.0736,112.3776,15848.0
2021-11-17 12:50:00,133.1,133.35,132.93,133.34,20996.0,112.3945,112.6056,112.251,112.5972,20996.0
2021-11-17 13:00:00,133.31,133.6,133.21,133.52,25191.0,112.5719,112.8167,112.4874,112.7492,25191.0
2021-11-17 13:10:00,133.55,133.76,133.55,133.76,10392.0,112.7745,112.9519,112.7745,112.9519,10392.0
2021-11-17 13:20:00,133.74,133.83,133.64,133.66,12835.0,112.935,113.011,112.8505,112.8674,12835.0
2021-11-17 13:30:00,133.72,133.75,133.6,133.74,10017.0,112.9181,112.9434,112.8167,112.935,10017.0
2021-11-17 13:40:00,133.75,133.98,133.73,133.96,15083.0,112.9434,113.1376,112.9265,113.1207,15083.0
2021-11-17 13:50:00,133.92,134.34,133.91,134.32,16219.0,113.087,113.4416,113.0785,113.4247,16219.0
2021-11-17 14:00:00,134.3,134.31,133.87,133.91,9595.0,113.4079,113.4163,113.0447,113.0785,9595.0
2021-11-17 14:10:00,133.98,134.01,133.81,133.81,18104.0,113.1376,113.163,112.9941,112.9941,18104.0
2021-11-17 14:20:00,133.83,133.84,133.75,133.77,20318.0,113.011,113.0194,112.9434,112.9603,20318.0
2021-11-17 14:30:00,133.75,133.77,133.43,133.43,16634.0,112.9434,112.9603,112.6732,112.6732,16634.0
2021-11-17 14:40:00,133.41,133.54,133.38,133.49,12617.0,112.6563,112.7661,112.631,112.7239,12617.0
2021-11-17 14:50:00,133.47,133.48,133.27,133.39,10339.0,112.707,112.7154,112.5381,112.6394,10339.0
2021-11-17 15:00:00,133.36,133.37,133.12,133.34,17540.0,112.6141,112.6225,112.4114,112.5972,17540.0
2021-11-17 15:10:00,133.36,133.62,133.25,133.56,12979.0,112.6141,112.8336,112.5212,112.783,12979.0
2021-11-17 15:20:00,133.61,133.71,133.24,133.24,21827.0,112.8252,112.9096,112.5128,112.5128,21827.0
2021-11-17 15:30:00,133.24,133.37,133.07,133.16,38572.0,112.5128,112.6225,112.3692,112.4452,38572.0
2021-11-17 15:40:00,133.15,133.17,132.76,132.84,65049.0,112.4368,112.4536,112.1074,112.175,65049.0
2021-11-17 15:50:00,132.84,132.97,132.74,132.87,209348.0,112.175,112.2848,112.0905,112.2003,209348.0
2021-11-18 09:30:00,134.49,135.34,133.79,134.22,107739.0,113.5683,114.2861,112.9772,113.3403,107739.0
2021-11-18 09:40:00,134.2,135.0,134.12,135.0,50959.0,113.3234,113.999,113.2559,113.999,50959.0
2021-11-18 09:50:00,134.97,135.39,134.79,135.22,50706.0,113.9736,114.3283,113.8216,114.1847,50706.0
2021-11-18 10:00:00,135.21,135.36,134.71,135.0,28647.0,114.1763,114.303,113.7541,113.999,28647.0
2021-11-18 10:10:00,134.93,134.93,134.15,134.2,26996.0,113.9399,113.9399,113.2812,113.3234,26996.0
2021-11-18 10:20:00,134.25,134.48,134.15,134.37,37333.0,113.3656,113.5599,113.2812,113.467,37333.0
2021-11-18 10:30:00,134.38,135.36,134.38,135.18,53816.0,113.4754,114.303,113.4754,114.151,53816.0
2021-11-18 10:40:00,135.22,135.58,134.99,135.24,75135.0,114.1847,114.4887,113.9905,114.2016,75135.0
2021-11-18 10:50:00,135.3,135.68,135.3,135.6,23169.0,114.2523,114.5732,114.2523,114.5056,23169.0
2021-11-18 11:00:00,135.57,135.74,135.49,135.69,36540.0,114.4803,114.6238,114.4127,114.5816,36540.0
2021-11-18 11:10:00,135.64,135.65,135.3,135.31,19687.0,114.5394,114.5478,114.2523,114.2607,19687.0
2021-11-18 11:20:00,135.33,135.37,135.01,135.01,32255.0,114.2776,114.3114,114.0074,114.0074,32255.0
2021-11-18 11:30:00,135.04,135.38,134.96,135.37,29519.0,114.0327,114.3198,113.9652,114.3114,29519.0
2021-11-18 11:40:00,135.37,135.55,135.2,135.22,26230.0,114.3114,114.4634,114.1678,114.1847,26230.0
2021-11-18 11:50:00,135.21,135.28,135.1,135.13,17403.0,114.1763,114.2354,114.0834,114.1087,17403.0
2021-11-18 12:00:00,135.14,135.5,135.1,135.37,16887.0,114.1172,114.4212,114.0834,114.3114,16887.0
2021-11-18 12:10:00,135.4,135.47,135.2,135.32,21145.0,114.3367,114.3958,114.1678,114.2692,21145.0
2021-11-18 12:20:00,135.34,135.57,135.34,135.55,64070.0,114.2861,114.4803,114.2861,114.4634,64070.0
2021-11-18 12:30:00,135.54,135.69,135.19,135.28,28433.0,114.455,114.5816,114.1594,114.2354,28433.0
2021-11-18 12:40:00,135.2,135.3,134.77,134.81,31484.0,114.1678,114.2523,113.8047,113.8385,31484.0
2021-11-18 12:50:00,134.75,135.05,134.71,135.05,38559.0,113.7879,114.0412,113.7541,114.0412,38559.0
2021-11-18 13:00:00,135.1,135.46,135.08,135.34,21150.0,114.0834,114.3874,114.0665,114.2861,21150.0
2021-11-18 13:10:00,135.34,135.35,135.16,135.23,15112.0,114.2861,114.2945,114.1341,114.1932,15112.0
2021-11-18 13:20:00,135.25,135.4,135.16,135.26,14218.0,114.2101,114.3367,114.1341,114.2185,14218.0
2021-11-18 13:30:00,135.29,135.5,135.18,135.46,19426.0,114.2438,114.4212,114.151,114.3874,19426.0
2021-11-18 13:40:00,135.43,135.52,135.31,135.48,23184.0,114.3621,114.4381,114.2607,114.4043,23184.0
2021-11-18 13:50:00,135.5,135.57,135.32,135.57,20291.0,114.4212,114.4803,114.2692,114.4803,20291.0
2021-11-18 14:00:00,135.58,135.99,135.53,135.75,58306.0,114.4887,114.835,114.4465,114.6323,58306.0
2021-11-18 14:10:00,135.76,136.12,135.74,136.0,77010.0,114.6407,114.9447,114.6238,114.8434,77010.0
2021-11-18 14:20:00,136.0,136.1,135.8,135.86,29981.0,114.8434,114.9278,114.6745,114.7252,29981.0
2021-11-18 14:30:00,135.87,135.87,135.21,135.29,34395.0,114.7336,114.7336,114.1763,114.2438,34395.0
2021-11-18 14:40:00,135.27,135.3,135.13,135.15,22190.0,114.227,114.2523,114.1087,114.1256,22190.0
2021-11-18 14:50:00,135.14,135.28,135.06,135.28,22499.0,114.1172,114.2354,114.0496,114.2354,22499.0
2021-11-18 15:00:00,135.27,135.55,135.25,135.48,20105.0,114.227,114.4634,114.2101,114.4043,20105.0
2021-11-18 15:10:00,135.45,135.61,135.4,135.45,19834.0,114.379,114.5141,114.3367,114.379,19834.0
2021-11-18 15:20:00,135.46,135.88,135.42,135.81,27022.0,114.3874,114.7421,114.3536,114.683,27022.0
2021-11-18 15:30:00,135.79,135.9,135.64,135.72,63475.0,114.6661,114.759,114.5394,114.607,63475.0
2021-11-18 15:40:00,135.75,135.78,135.54,135.73,40530.0,114.6323,114.6576,114.455,114.6154,40530.0
2021-11-18 15:50:00,135.7,135.97,135.59,135.61,154152.0,114.5901,114.8181,114.4972,114.5141,154152.0
2021-11-19 09:30:00,136.18,136.64,135.52,135.77,120535.0,114.9954,115.3838,114.4381,114.6492,120535.0
2021-11-19 09:40:00,135.78,136.74,135.58,136.65,50435.0,114.6576,115.4683,114.4887,115.3923,50435.0
2021-11-19 09:50:00,136.67,136.71,136.19,136.38,28555.0,115.4092,115.4429,115.0038,115.1643,28555.0
2021-11-19 10:00:00,136.33,136.44,135.7,136.05,58361.0,115.1221,115.215,114.5901,114.8856,58361.0
2021-11-19 10:10:00,135.92,136.26,135.85,136.17,54396.0,114.7758,115.063,114.7167,114.987,54396.0
2021-11-19 10:20:00,136.21,136.23,135.31,135.31,18427.0,115.0207,115.0376,114.2607,114.2607,18427.0
2021-11-19 10:30:00,135.25,135.42,134.99,135.38,32156.0,114.2101,114.3536,113.9905,114.3198,32156.0
2021-11-19 10:40:00,135.41,136.27,135.4,136.22,20812.0,114.3452,115.0714,114.3367,115.0292,20812.0
2021-11-19 10:50:00,136.23,136.28,135.8,136.14,23940.0,115.0376,115.0798,114.6745,114.9616,23940.0
2021-11-19 11:00:00,136.18,136.3,135.86,136.25,36099.0,114.9954,115.0967,114.7252,115.0545,36099.0
2021-11-19 11:10:00,136.2,136.69,136.18,136.61,15264.0,115.0123,115.4261,114.9954,115.3585,15264.0
2021-11-19 11:20:00,136.63,136.85,136.47,136.81,16342.0,115.3754,115.5612,115.2403,115.5274,16342.0
2021-11-19 11:30:00,136.8,137.14,136.69,137.08,26827.0,115.5189,115.8061,115.4261,115.7554,26827.0
2021-11-19 11:40:00,137.08,137.25,136.9,136.95,35687.0,115.7554,115.8989,115.6034,115.6456,35687.0
2021-11-19 11:50:00,136.94,136.97,136.76,136.89,17850.0,115.6372,115.6625,115.4852,115.5949,17850.0
2021-11-19 12:00:00,136.89,136.91,136.73,136.81,9682.0,115.5949,115.6118,115.4598,115.5274,9682.0
2021-11-19 12:10:00,136.82,137.34,136.82,137.16,23016.0,115.5358,115.9749,115.5358,115.8229,23016.0
2021-11-19 12:20:00,137.18,137.49,137.13,137.49,13597.0,115.8398,116.1016,115.7976,116.1016,13597.0
2021-11-19 12:30:00,137.45,137.57,137.36,137.43,16127.0,116.0678,116.1692,115.9918,116.0509,16127.0
2021-11-19 12:40:00,137.44,137.45,137.17,137.27,9544.0,116.0594,116.0678,115.8314,115.9158,9544.0
2021-11-19 12:50:00,137.25,137.36,137.16,137.16,14552.0,115.8989,115.9918,115.8229,115.8229,14552.0
2021-11-19 13:00:00,137.16,137.23,137.03,137.17,14475.0,115.8229,115.8821,115.7132,115.8314,14475.0
2021-11-19 13:10:00,137.18,137.23,136.86,136.9,17471.0,115.8398,115.8821,115.5696,115.6034,17471.0
2021-11-19 13:20:00,136.91,136.91,136.45,136.53,16612.0,115.6118,115.6118,115.2234,115.2909,16612.0
2021-11-19 13:30:00,136.52,136.65,136.37,136.42,19641.0,115.2825,115.3923,115.1558,115.1981,19641.0
2021-11-19 13:40:00,136.39,136.68,136.31,136.64,15247.0,115.1727,115.4176,115.1052,115.3838,15247.0
2021-11-19 13:50:00,136.63,136.84,136.63,136.81,13280.0,115.3754,115.5527,115.3754,115.5274,13280.0
2021-11-19 14:00:00,136.77,136.94,136.77,136.88,18874.0,115.4936,115.6372,115.4936,115.5865,18874.0
2021-11-19 14:10:00,136.91,137.23,136.86,137.18,22214.0,115.6118,115.8821,115.5696,115.8398,22214.0
2021-11-19 14:20:00,137.19,137.32,137.12,137.13,20061.0,115.8483,115.9581,115.7892,115.7976,20061.0
2021-11-19 14:30:00,137.12,137.13,136.93,136.99,22283.0,115.7892,115.7976,115.6287,115.6794,22283.0
2021-11-19 14:40:00,136.99,137.0,136.77,136.88,14022.0,115.6794,115.6878,115.4936,115.5865,14022.0
2021-11-19 14:50:00,136.86,136.88,136.61,136.82,19525.0,115.5696,115.5865,115.3585,115.5358,19525.0
2021-11-19 15:00:00,136.78,136.78,136.4,136.51,20509.0,115.5021,115.5021,115.1812,115.2741,20509.0
2021-11-19 15:10:00,136.56,136.57,136.3,136.47,19236.0,115.3163,115.3247,115.0967,115.2403,19236.0
2021-11-19 15:20:00,136.45,136.73,136.44,136.68,21956.0,115.2234,115.4598,115.215,115.4176,21956.0
2021-11-19 15:30:00,136.68,136.72,136.33,136.33,32748.0,115.4176,115.4514,115.1221,115.1221,32748.0
2021-11-19 15:40:00,136.35,136.35,136.05,136.05,38846.0,115.139,115.139,114.8856,114.8856,38846.0
2021-11-19 15:50:00,136.05,136.35,135.85,136.16,160232.0,114.8856,115.139,114.7167,114.9785,160232.0
2021-11-22 09:30:00,137.22,139.29,137.22,138.84,136628.0,115.8736,117.6216,115.8736,117.2416,136628.0
2021-11-22 09:40:00,138.93,141.76,138.84,141.62,141643.0,117.3176,119.7074,117.2416,119.5891,141643.0
2021-11-22 09:50:00,141.74,141.83,140.31,140.47,122157.0,119.6905,119.7665,118.4829,118.618,122157.0
2021-11-22 10:00:00,140.48,141.73,140.3,141.38,158275.0,118.6265,119.682,118.4745,119.3865,158275.0
2021-11-22 10:10:00,141.43,141.97,141.09,141.47,133514.0,119.4287,119.8847,119.1416,119.4625,133514.0
2021-11-22 10:20:00,141.44,141.73,141.06,141.21,174531.0,119.4371,119.682,119.1162,119.2429,174531.0
2021-11-22 10:30:00,141.24,141.56,140.96,141.0,100550.0,119.2682,119.5385,119.0318,119.0656,100550.0
2021-11-22 10:40:00,141.0,141.27,140.78,140.97,139604.0,119.0656,119.2936,118.8798,119.0402,139604.0
2021-11-22 10:50:00,140.97,141.18,140.46,140.83,121493.0,119.0402,119.2176,118.6096,118.922,121493.0
2021-11-22 11:00:00,140.78,140.92,140.14,140.68,115331.0,118.8798,118.998,118.3394,118.7954,115331.0
2021-11-22 11:10:00,140.68,140.94,140.17,140.25,132912.0,118.7954,119.0149,118.3647,118.4323,132912.0
2021-11-22 11:20:00,140.24,140.71,140.24,140.55,69411.0,118.4238,118.8207,118.4238,118.6856,69411.0
2021-11-22 11:30:00,140.58,140.71,140.27,140.48,127447.0,118.7109,118.8207,118.4491,118.6265,127447.0
2021-11-22 11:40:00,140.47,141.18,140.44,140.79,85223.0,118.618,119.2176,118.5927,118.8883,85223.0
2021-11-22 11:50:00,140.79,140.84,139.56,139.92,236897.0,118.8883,118.9305,117.8496,118.1536,236897.0
2021-11-22 12:00:00,139.97,140.28,139.63,139.63,107161.0,118.1958,118.4576,117.9087,117.9087,107161.0
2021-11-22 12:10:00,139.62,139.99,139.54,139.82,78713.0,117.9003,118.2127,117.8327,118.0691,78713.0
2021-11-22 12:20:00,139.8,139.99,138.85,139.0,128555.0,118.0523,118.2127,117.25,117.3767,128555.0
2021-11-22 12:30:00,139.01,139.59,138.87,139.48,88520.0,117.3852,117.8749,117.2669,117.782,88520.0
2021-11-22 12:40:00,139.31,139.6,138.74,139.06,29309.0,117.6385,117.8834,117.1572,117.4274,29309.0
2021-11-22 12:50:00,139.06,139.63,139.06,139.28,31492.0,117.4274,117.9087,117.4274,117.6132,31492.0
2021-11-22 13:00:00,139.27,139.84,139.14,139.78,47832.0,117.6047,118.086,117.4949,118.0354,47832.0
2021-11-22 13:10:00,139.78,140.17,139.76,139.99,58949.0,118.0354,118.3647,118.0185,118.2127,58949.0
2021-11-22 13:20:00,139.97,140.39,139.94,140.35,40318.0,118.1958,118.5505,118.1705,118.5167,40318.0
2021-11-22 13:30:00,140.34,140.4,140.0,140.02,44422.0,118.5083,118.5589,118.2211,118.238,44422.0
2021-11-22 13:40:00,140.0,140.48,139.92,140.39,30902.0,118.2211,118.6265,118.1536,118.5505,30902.0
2021-11-22 13:50:00,140.41,140.62,140.35,140.55,41901.0,118.5674,118.7447,118.5167,118.6856,41901.0
2021-11-22 14:00:00,140.53,140.82,140.49,140.55,33547.0,118.6687,118.9136,118.6349,118.6856,33547.0
2021-11-22 14:10:00,140.59,140.61,140.28,140.48,46378.0,118.7194,118.7363,118.4576,118.6265,46378.0
2021-11-22 14:20:00,140.46,140.51,140.16,140.26,38840.0,118.6096,118.6518,118.3563,118.4407,38840.0
2021-11-22 14:30:00,140.27,140.43,139.34,139.67,55900.0,118.4491,118.5843,117.6638,117.9425,55900.0
2021-11-22 14:40:00,139.65,139.71,138.68,138.74,117556.0,117.9256,117.9763,117.1065,117.1572,117556.0
2021-11-22 14:50:00,138.68,139.18,138.43,138.46,57796.0,117.1065,117.5287,116.8954,116.9207,57796.0
2021-11-22 15:00:00,138.44,139.31,138.35,139.21,73178.0,116.9038,117.6385,116.8278,117.554,73178.0
2021-11-22 15:10:00,139.21,139.33,139.03,139.16,59205.0,117.554,117.6554,117.402,117.5118,59205.0
2021-11-22 15:20:00,139.22,139.23,138.75,139.06,89580.0,117.5625,117.5709,117.1656,117.4274,89580.0
2021-11-22 15:30:00,139.06,139.31,138.7,139.2,98885.0,117.4274,117.6385,117.1234,117.5456,98885.0
2021-11-22 15:40:00,139.17,139.17,138.02,138.22,118485.0,117.5203,117.5203,116.5492,116.718,118485.0
2021-11-22 15:50:00,138.18,138.2,137.82,138.06,267741.0,116.6843,116.7012,116.3803,116.5829,267741.0
2021-11-23 09:30:00,116.0,119.46,115.01,116.86,1833146.0,97.9547,100.8764,97.1187,98.6809,1833146.0
2021-11-23 09:40:00,116.86,117.36,115.29,115.56,818620.0,98.6809,99.1031,97.3551,97.5831,818620.0
2021-11-23 09:50:00,115.64,118.75,115.25,118.55,840757.0,97.6507,100.2769,97.3213,100.108,840757.0
2021-11-23 10:00:00,118.63,118.87,116.57,117.09,612237.0,100.1755,100.3782,98.436,98.8751,612237.0
2021-11-23 10:10:00,117.2,117.95,116.42,116.56,407718.0,98.968,99.6013,98.3093,98.4275,407718.0
2021-11-23 10:20:00,116.56,116.63,115.52,116.06,468789.0,98.4275,98.4867,97.5493,98.0053,468789.0
2021-11-23 10:30:00,116.03,116.9,115.51,115.61,293819.0,97.98,98.7147,97.5409,97.6253,293819.0
2021-11-23 10:40:00,115.6,116.63,115.23,116.33,222941.0,97.6169,98.4867,97.3044,98.2333,222941.0
2021-11-23 10:50:00,116.38,116.56,115.76,116.28,158647.0,98.2755,98.4275,97.752,98.1911,158647.0
2021-11-23 11:00:00,116.31,116.31,115.0,115.4,281722.0,98.2164,98.2164,97.1102,97.448,281722.0
2021-11-23 11:10:00,115.51,116.94,115.48,116.11,216613.0,97.5409,98.7484,97.5156,98.0476,216613.0
2021-11-23 11:20:00,116.03,116.6,115.65,116.29,159933.0,97.98,98.4613,97.6591,98.1995,159933.0
2021-11-23 11:30:00,116.29,117.5,116.08,117.29,208828.0,98.1995,99.2213,98.0222,99.044,208828.0
2021-11-23 11:40:00,117.21,117.86,116.95,117.5,130793.0,98.9764,99.5253,98.7569,99.2213,130793.0
2021-11-23 11:50:00,117.55,117.76,116.78,117.69,123773.0,99.2635,99.4409,98.6133,99.3818,123773.0
2021-11-23 12:00:00,117.76,118.98,117.59,118.94,241979.0,99.4409,100.4711,99.2973,100.4373,241979.0
2021-11-23 12:10:00,118.93,118.93,117.52,117.8,245905.0,100.4289,100.4289,99.2382,99.4746,245905.0
2021-11-23 12:20:00,117.77,117.82,117.01,117.79,135436.0,99.4493,99.4915,98.8075,99.4662,135436.0
2021-11-23 12:30:00,117.79,118.01,117.27,117.47,101870.0,99.4662,99.652,99.0271,99.196,101870.0
2021-11-23 12:40:00,117.49,118.13,117.47,118.05,98635.0,99.2129,99.7533,99.196,99.6858,98635.0
2021-11-23 12:50:00,118.03,119.98,117.84,119.67,570005.0,99.6689,101.3155,99.5084,101.0537,570005.0
2021-11-23 13:00:00,119.65,120.83,119.5,120.73,419679.0,101.0369,102.0333,100.9102,101.9488,419679.0
2021-11-23 13:10:00,120.73,120.78,119.4,119.54,239893.0,101.9488,101.9911,100.8257,100.944,239893.0
2021-11-23 13:20:00,119.54,119.56,118.71,119.0,203058.0,100.944,100.9609,100.2431,100.488,203058.0
2021-11-23 13:30:00,119.0,119.1,118.28,118.77,157172.0,100.488,100.5724,99.88,100.2938,157172.0
2021-11-23 13:40:00,118.82,119.61,118.63,119.61,107866.0,100.336,101.0031,100.1755,101.0031,107866.0
2021-11-23 13:50:00,119.59,120.34,119.58,119.98,151231.0,100.9862,101.6195,100.9777,101.3155,151231.0
2021-11-23 14:00:00,119.98,120.08,119.42,119.86,95702.0,101.3155,101.4,100.8426,101.2142,95702.0
2021-11-23 14:10:00,119.82,119.99,119.14,119.45,105266.0,101.1804,101.324,100.6062,100.868,105266.0
2021-11-23 14:20:00,119.43,119.93,119.13,119.76,97438.0,100.8511,101.2733,100.5978,101.1297,97438.0
2021-11-23 14:30:00,119.8,120.36,119.55,120.13,112504.0,101.1635,101.6364,100.9524,101.4422,112504.0
2021-11-23 14:40:00,120.13,121.0,120.08,120.77,167272.0,101.4422,102.1768,101.4,101.9826,167272.0
2021-11-23 14:50:00,120.72,121.0,120.04,120.95,206050.0,101.9404,102.1768,101.3662,102.1346,206050.0
2021-11-23 15:00:00,120.99,120.99,120.29,120.59,71410.0,102.1684,102.1684,101.5773,101.8306,71410.0
2021-11-23 15:10:00,120.56,121.03,120.45,120.46,134715.0,101.8053,102.2022,101.7124,101.7209,134715.0
2021-11-23 15:20:00,120.45,120.76,119.25,119.44,248423.0,101.7124,101.9742,100.6991,100.8595,248423.0
2021-11-23 15:30:00,119.37,119.97,119.15,119.84,237921.0,100.8004,101.3071,100.6146,101.1973,237921.0
2021-11-23 15:40:00,119.85,120.5,119.85,120.42,256292.0,101.2057,101.7546,101.2057,101.6871,256292.0
2021-11-23 15:50:00,120.43,121.44,120.39,121.04,760099.0,101.6955,102.5484,101.6617,102.2106,760099.0
2021-11-24 09:30:00,120.22,121.87,116.81,116.82,498351.0,101.5182,102.9115,98.6387,98.6471,498351.0
2021-11-24 09:40:00,116.94,117.64,115.9,116.73,247578.0,98.7484,99.3395,97.8702,98.5711,247578.0
2021-11-24 09:50:00,116.75,117.62,116.52,117.34,131210.0,98.588,99.3227,98.3938,99.0862,131210.0
2021-11-24 10:00:00,117.27,118.97,117.21,117.9,157088.0,99.0271,100.4626,98.9764,99.5591,157088.0
2021-11-24 10:10:00,117.98,119.44,117.7,119.25,118585.0,99.6266,100.8595,99.3902,100.6991,118585.0
2021-11-24 10:20:00,119.34,119.63,118.76,119.11,118113.0,100.7751,101.02,100.2853,100.5809,118113.0
2021-11-24 10:30:00,119.15,119.96,118.91,119.87,90461.0,100.6146,101.2986,100.412,101.2226,90461.0
2021-11-24 10:40:00,119.9,120.06,118.81,119.34,114966.0,101.248,101.3831,100.3275,100.7751,114966.0
2021-11-24 10:50:00,119.29,119.56,119.0,119.15,57055.0,100.7329,100.9609,100.488,100.6146,57055.0
2021-11-24 11:00:00,119.18,119.2,118.37,118.71,75449.0,100.64,100.6569,99.956,100.2431,75449.0
2021-11-24 11:10:00,118.73,118.99,118.38,118.4,69360.0,100.26,100.4795,99.9644,99.9813,69360.0
2021-11-24 11:20:00,118.44,118.66,118.16,118.43,74550.0,100.0151,100.2009,99.7786,100.0066,74550.0
2021-11-24 11:30:00,118.45,118.49,117.68,118.05,93172.0,100.0235,100.0573,99.3733,99.6858,93172.0
2021-11-24 11:40:00,118.1,118.35,117.94,118.27,73517.0,99.728,99.9391,99.5929,99.8715,73517.0
2021-11-24 11:50:00,118.28,118.4,117.95,117.98,64639.0,99.88,99.9813,99.6013,99.6266,64639.0
2021-11-24 12:00:00,117.97,118.16,117.8,117.91,61750.0,99.6182,99.7786,99.4746,99.5675,61750.0
2021-11-24 12:10:00,117.91,118.07,117.25,117.38,65911.0,99.5675,99.7026,99.0102,99.12,65911.0
2021-11-24 12:20:00,117.38,117.48,116.94,117.02,63964.0,99.12,99.2044,98.7484,98.816,63964.0
2021-11-24 12:30:00,117.02,117.32,116.95,117.1,67352.0,98.816,99.0693,98.7569,98.8835,67352.0
2021-11-24 12:40:00,117.11,117.4,116.97,117.06,63369.0,98.892,99.1369,98.7738,98.8498,63369.0
2021-11-24 12:50:00,117.13,117.18,117.01,117.15,58809.0,98.9089,98.9511,98.8075,98.9258,58809.0
2021-11-24 13:00:00,117.15,117.35,117.13,117.26,54752.0,98.9258,99.0947,98.9089,99.0187,54752.0
2021-11-24 13:10:00,117.25,117.31,116.9,116.9,70565.0,99.0102,99.0609,98.7147,98.7147,70565.0
2021-11-24 13:20:00,116.89,116.95,116.72,116.87,94361.0,98.7062,98.7569,98.5627,98.6893,94361.0
2021-11-24 13:30:00,116.89,117.1,116.83,116.95,70858.0,98.7062,98.8835,98.6555,98.7569,70858.0
2021-11-24 13:40:00,116.96,117.02,116.61,116.78,53997.0,98.7653,98.816,98.4698,98.6133,53997.0
2021-11-24 13:50:00,116.78,117.02,116.73,116.8,78289.0,98.6133,98.816,98.5711,98.6302,78289.0
2021-11-24 14:00:00,116.8,117.12,116.47,117.12,93596.0,98.6302,98.9004,98.3515,98.9004,93596.0
2021-11-24 14:10:00,117.1,117.56,116.84,117.42,122002.0,98.8835,99.272,98.664,99.1538,122002.0
2021-11-24 14:20:00,117.45,117.57,117.18,117.19,81310.0,99.1791,99.2804,98.9511,98.9595,81310.0
2021-11-24 14:30:00,117.22,117.41,117.05,117.1,80053.0,98.9849,99.1453,98.8413,98.8835,80053.0
2021-11-24 14:40:00,117.07,117.07,116.75,116.83,56233.0,98.8582,98.8582,98.588,98.6555,56233.0
2021-11-24 14:50:00,116.85,116.89,116.7,116.78,84307.0,98.6724,98.7062,98.5458,98.6133,84307.0
2021-11-24 15:00:00,116.77,116.86,116.53,116.58,86048.0,98.6049,98.6809,98.4022,98.4444,86048.0
2021-11-24 15:10:00,116.58,116.94,116.57,116.82,89568.0,98.4444,98.7484,98.436,98.6471,89568.0
2021-11-24 15:20:00,116.86,116.92,116.63,116.8,73973.0,98.6809,98.7315,98.4867,98.6302,73973.0
2021-11-24 15:30:00,116.8,116.9,116.57,116.73,93726.0,98.6302,98.7147,98.436,98.5711,93726.0
2021-11-24 15:40:00,116.74,116.77,116.26,116.27,179056.0,98.5795,98.6049,98.1742,98.1827,179056.0
2021-11-24 15:50:00,116.28,116.84,116.28,116.68,326457.0,98.1911,98.664,98.1911,98.5289,326457.0
2021-11-26 09:30:00,114.6,116.22,113.88,115.18,194301.0,96.7725,98.1404,96.1645,97.2622,194301.0
2021-11-26 09:40:00,115.21,115.75,115.08,115.16,107862.0,97.2876,97.7436,97.1778,97.2453,107862.0
2021-11-26 09:50:00,115.22,115.47,114.21,114.5,98199.0,97.296,97.5071,96.4431,96.688,98199.0
2021-11-26 10:00:00,114.45,115.09,114.02,114.92,127260.0,96.6458,97.1862,96.2827,97.0427,127260.0
2021-11-26 10:10:00,114.89,115.0,114.2,114.39,70428.0,97.0173,97.1102,96.4347,96.5951,70428.0
2021-11-26 10:20:00,114.49,115.14,114.47,114.92,60782.0,96.6796,97.2284,96.6627,97.0427,60782.0
2021-11-26 10:30:00,114.97,115.3,114.5,115.08,48001.0,97.0849,97.3636,96.688,97.1778,48001.0
2021-11-26 10:40:00,115.11,115.23,114.64,114.86,39830.0,97.2031,97.3044,96.8062,96.992,39830.0
2021-11-26 10:50:00,114.86,115.15,114.33,114.33,52753.0,96.992,97.2369,96.5445,96.5445,52753.0
2021-11-26 11:00:00,114.31,114.87,114.19,114.83,40181.0,96.5276,97.0004,96.4262,96.9667,40181.0
2021-11-26 11:10:00,114.83,114.83,114.26,114.33,34336.0,96.9667,96.9667,96.4853,96.5445,34336.0
2021-11-26 11:20:00,114.32,114.9,114.09,114.82,46089.0,96.536,97.0258,96.3418,96.9582,46089.0
2021-11-26 11:30:00,114.84,115.18,114.79,115.18,44092.0,96.9751,97.2622,96.9329,97.2622,44092.0
2021-11-26 11:40:00,115.1,115.42,114.67,115.27,55189.0,97.1947,97.4649,96.8316,97.3382,55189.0
2021-11-26 11:50:00,115.28,115.41,114.98,115.32,39794.0,97.3467,97.4564,97.0933,97.3804,39794.0
2021-11-26 12:00:00,115.28,115.72,115.04,115.7,46799.0,97.3467,97.7182,97.144,97.7013,46799.0
2021-11-26 12:10:00,115.7,115.81,115.52,115.68,49363.0,97.7013,97.7942,97.5493,97.6844,49363.0
2021-11-26 12:20:00,115.72,116.21,115.58,116.17,58818.0,97.7182,98.132,97.6,98.0982,58818.0
2021-11-26 12:30:00,116.16,116.21,115.63,115.63,61314.0,98.0898,98.132,97.6422,97.6422,61314.0
2021-11-26 12:40:00,115.63,115.63,114.96,114.96,89137.0,97.6422,97.6422,97.0764,97.0764,89137.0
2021-11-26 12:50:00,114.92,114.97,114.31,114.81,178381.0,97.0427,97.0849,96.5276,96.9498,178381.0
2021-11-29 09:30:00,115.8,116.0,113.13,113.46,262086.0,97.7858,97.9547,95.5311,95.8098,262086.0
2021-11-29 09:40:00,113.41,113.41,111.8,112.32,234352.0,95.7676,95.7676,94.408,94.8471,234352.0
2021-11-29 09:50:00,112.37,112.68,111.76,112.23,114754.0,94.8894,95.1511,94.3743,94.7711,114754.0
2021-11-29 10:00:00,112.12,112.28,111.3,111.57,109635.0,94.6782,94.8134,93.9858,94.2138,109635.0
2021-11-29 10:10:00,111.6,111.65,111.13,111.44,80612.0,94.2391,94.2814,93.8423,94.104,80612.0
2021-11-29 10:20:00,111.44,112.02,111.0,111.03,69971.0,94.104,94.5938,93.7325,93.7578,69971.0
2021-11-29 10:30:00,111.04,111.08,110.3,110.7,130823.0,93.7663,93.8,93.1414,93.4791,130823.0
2021-11-29 10:40:00,110.73,111.36,110.49,110.93,80678.0,93.5045,94.0365,93.3018,93.6734,80678.0
2021-11-29 10:50:00,110.88,110.93,110.5,110.54,74180.0,93.6311,93.6734,93.3103,93.344,74180.0
2021-11-29 11:00:00,110.5,110.86,110.38,110.49,121578.0,93.3103,93.6143,93.2089,93.3018,121578.0
2021-11-29 11:10:00,110.47,110.88,110.43,110.65,84688.0,93.2849,93.6311,93.2512,93.4369,84688.0
2021-11-29 11:20:00,110.68,111.01,110.67,110.87,63272.0,93.4623,93.7409,93.4538,93.6227,63272.0
2021-11-29 11:30:00,110.91,111.37,110.79,110.88,66088.0,93.6565,94.0449,93.5551,93.6311,66088.0
2021-11-29 11:40:00,110.93,111.19,110.93,111.07,28808.0,93.6734,93.8929,93.6734,93.7916,28808.0
2021-11-29 11:50:00,111.01,111.5,110.97,111.17,97243.0,93.7409,94.1547,93.7071,93.876,97243.0
2021-11-29 12:00:00,111.17,111.54,111.17,111.25,68972.0,93.876,94.1885,93.876,93.9436,68972.0
2021-11-29 12:10:00,111.23,111.65,111.02,111.54,85268.0,93.9267,94.2814,93.7494,94.1885,85268.0
2021-11-29 12:20:00,111.49,111.84,111.43,111.78,67186.0,94.1463,94.4418,94.0956,94.3911,67186.0
2021-11-29 12:30:00,111.77,112.41,111.76,112.23,77600.0,94.3827,94.9231,94.3743,94.7711,77600.0
2021-11-29 12:40:00,112.24,112.44,112.0,112.4,52433.0,94.7796,94.9485,94.5769,94.9147,52433.0
2021-11-29 12:50:00,112.39,112.39,111.97,112.14,36471.0,94.9062,94.9062,94.5516,94.6951,36471.0
2021-11-29 13:00:00,112.13,112.16,111.68,111.68,51960.0,94.6867,94.712,94.3067,94.3067,51960.0
2021-11-29 13:10:00,111.64,111.8,111.16,111.3,64201.0,94.2729,94.408,93.8676,93.9858,64201.0
2021-11-29 13:20:00,111.37,111.42,111.04,111.22,40189.0,94.0449,94.0871,93.7663,93.9183,40189.0
2021-11-29 13:30:00,111.3,111.3,111.08,111.13,26641.0,93.9858,93.9858,93.8,93.8423,26641.0
2021-11-29 13:40:00,111.11,111.13,110.79,110.91,78391.0,93.8254,93.8423,93.5551,93.6565,78391.0
2021-11-29 13:50:00,110.88,111.05,110.76,110.96,39942.0,93.6311,93.7747,93.5298,93.6987,39942.0
2021-11-29 14:00:00,110.92,111.11,110.74,110.99,47014.0,93.6649,93.8254,93.5129,93.724,47014.0
2021-11-29 14:10:00,111.0,111.36,110.83,110.94,41195.0,93.7325,94.0365,93.5889,93.6818,41195.0
2021-11-29 14:20:00,110.94,111.05,110.78,110.89,44765.0,93.6818,93.7747,93.5467,93.6396,44765.0
2021-11-29 14:30:00,110.88,111.01,110.65,110.75,44956.0,93.6311,93.7409,93.4369,93.5214,44956.0
2021-11-29 14:40:00,110.77,111.0,110.67,110.91,47285.0,93.5383,93.7325,93.4538,93.6565,47285.0
2021-11-29 14:50:00,110.92,110.97,110.78,110.85,47732.0,93.6649,93.7071,93.5467,93.6058,47732.0
2021-11-29 15:00:00,110.85,111.1,110.73,110.86,49491.0,93.6058,93.8169,93.5045,93.6143,49491.0
2021-11-29 15:10:00,110.89,111.06,110.81,111.03,34897.0,93.6396,93.7831,93.572,93.7578,34897.0
2021-11-29 15:20:00,111.03,111.17,110.91,111.03,52266.0,93.7578,93.876,93.6565,93.7578,52266.0
2021-11-29 15:30:00,111.02,111.19,110.94,111.19,93040.0,93.7494,93.8929,93.6818,93.8929,93040.0
2021-11-29 15:40:00,111.18,111.39,111.03,111.03,112541.0,93.8845,94.0618,93.7578,93.7578,112541.0
2021-11-29 15:50:00,111.02,111.21,110.86,110.92,245502.0,93.7494,93.9098,93.6143,93.6649,245502.0
2021-11-30 09:30:00,110.01,111.65,109.64,110.61,185788.0,92.8965,94.2814,92.584,93.4031,185788.0
2021-11-30 09:40:00,110.8,111.01,108.81,108.95,138752.0,93.5636,93.7409,91.8832,92.0014,138752.0
2021-11-30 09:50:00,108.95,109.15,108.47,108.52,115824.0,92.0014,92.1703,91.5961,91.6383,115824.0
2021-11-30 10:00:00,108.57,109.49,108.53,109.22,73617.0,91.6805,92.4574,91.6467,92.2294,73617.0
2021-11-30 10:10:00,109.21,109.29,107.99,108.14,105237.0,92.2209,92.2885,91.1907,91.3174,105237.0
2021-11-30 10:20:00,108.12,108.4,107.85,108.12,71494.0,91.3005,91.5369,91.0725,91.3005,71494.0
2021-11-30 10:30:00,108.15,108.85,107.89,108.04,90994.0,91.3258,91.9169,91.1063,91.2329,90994.0
2021-11-30 10:40:00,108.04,108.16,107.58,107.58,64422.0,91.2329,91.3343,90.8445,90.8445,64422.0
2021-11-30 10:50:00,107.58,107.58,106.79,106.84,85775.0,90.8445,90.8445,90.1774,90.2196,85775.0
2021-11-30 11:00:00,106.8,107.69,106.34,107.51,99350.0,90.1858,90.9374,89.7974,90.7854,99350.0
2021-11-30 11:10:00,107.68,108.05,107.42,107.69,69008.0,90.9289,91.2414,90.7094,90.9374,69008.0
2021-11-30 11:20:00,107.69,107.95,107.21,107.29,47605.0,90.9374,91.1569,90.5321,90.5996,47605.0
2021-11-30 11:30:00,107.37,107.53,106.82,106.98,46935.0,90.6672,90.8023,90.2027,90.3378,46935.0
2021-11-30 11:40:00,107.04,107.04,106.27,106.88,46567.0,90.3885,90.3885,89.7383,90.2534,46567.0
2021-11-30 11:50:00,106.84,107.34,106.78,107.29,84118.0,90.2196,90.6418,90.169,90.5996,84118.0
2021-11-30 12:00:00,107.28,107.28,106.61,106.89,58673.0,90.5912,90.5912,90.0254,90.2618,58673.0
2021-11-30 12:10:00,106.97,107.3,106.77,107.25,71041.0,90.3294,90.6081,90.1605,90.5658,71041.0
2021-11-30 12:20:00,107.26,107.37,106.87,107.37,50953.0,90.5743,90.6672,90.245,90.6672,50953.0
2021-11-30 12:30:00,107.31,107.49,107.11,107.22,70771.0,90.6165,90.7685,90.4476,90.5405,70771.0
2021-11-30 12:40:00,107.22,107.8,107.0,107.13,38685.0,90.5405,91.0303,90.3547,90.4645,38685.0
2021-11-30 12:50:00,107.16,107.63,107.15,107.34,46035.0,90.4898,90.8867,90.4814,90.6418,46035.0
2021-11-30 13:00:00,107.39,108.03,107.33,107.8,91410.0,90.6841,91.2245,90.6334,91.0303,91410.0
2021-11-30 13:10:00,107.77,108.38,107.61,108.34,86043.0,91.0049,91.5201,90.8698,91.4863,86043.0
2021-11-30 13:20:00,108.3,108.53,107.91,108.06,60959.0,91.4525,91.6467,91.1232,91.2498,60959.0
2021-11-30 13:30:00,108.12,108.53,108.0,108.51,33022.0,91.3005,91.6467,91.1992,91.6298,33022.0
2021-11-30 13:40:00,108.51,108.62,108.38,108.54,49291.0,91.6298,91.7227,91.5201,91.6552,49291.0
2021-11-30 13:50:00,108.54,108.84,108.49,108.7,50473.0,91.6552,91.9085,91.6129,91.7903,50473.0
2021-11-30 14:00:00,108.7,108.71,108.22,108.25,47297.0,91.7903,91.7987,91.3849,91.4103,47297.0
2021-11-30 14:10:00,108.23,108.55,108.19,108.51,49229.0,91.3934,91.6636,91.3596,91.6298,49229.0
2021-11-30 14:20:00,108.51,108.7,107.92,107.92,70217.0,91.6298,91.7903,91.1316,91.1316,70217.0
2021-11-30 14:30:00,107.9,108.07,107.71,107.88,42004.0,91.1147,91.2583,90.9543,91.0978,42004.0
2021-11-30 14:40:00,107.89,108.13,107.43,107.43,49720.0,91.1063,91.3089,90.7178,90.7178,49720.0
2021-11-30 14:50:00,107.44,107.46,107.04,107.13,65978.0,90.7263,90.7432,90.3885,90.4645,65978.0
2021-11-30 15:00:00,107.15,107.2,106.81,106.86,64005.0,90.4814,90.5236,90.1943,90.2365,64005.0
2021-11-30 15:10:00,106.86,107.0,106.71,106.96,62114.0,90.2365,90.3547,90.1098,90.321,62114.0
2021-11-30 15:20:00,106.96,107.3,106.86,107.07,114823.0,90.321,90.6081,90.2365,90.4138,114823.0
2021-11-30 15:30:00,107.09,107.34,106.98,107.2,97472.0,90.4307,90.6418,90.3378,90.5236,97472.0
2021-11-30 15:40:00,107.18,107.48,107.1,107.11,107125.0,90.5067,90.7601,90.4392,90.4476,107125.0
2021-11-30 15:50:00,107.07,107.1,106.71,106.81,384609.0,90.4138,90.4392,90.1098,90.1943,384609.0
2021-12-01 09:30:00,108.14,108.41,106.91,107.07,158807.0,91.3174,91.5454,90.2787,90.4138,158807.0
2021-12-01 09:40:00,107.09,107.89,106.9,107.5,55575.0,90.4307,91.1063,90.2703,90.777,55575.0
2021-12-01 09:50:00,107.43,107.96,107.34,107.5,46707.0,90.7178,91.1654,90.6418,90.777,46707.0
2021-12-01 10:00:00,107.53,108.04,107.48,107.78,48753.0,90.8023,91.2329,90.7601,91.0134,48753.0
2021-12-01 10:10:00,107.69,107.81,107.13,107.64,60697.0,90.9374,91.0387,90.4645,90.8952,60697.0
2021-12-01 10:20:00,107.7,107.88,107.49,107.64,99157.0,90.9458,91.0978,90.7685,90.8952,99157.0
2021-12-01 10:30:00,107.64,107.71,107.15,107.22,64310.0,90.8952,90.9543,90.4814,90.5405,64310.0
2021-12-01 10:40:00,107.24,107.33,106.82,107.21,61274.0,90.5574,90.6334,90.2027,90.5321,61274.0
2021-12-01 10:50:00,107.27,107.29,106.71,107.08,86489.0,90.5827,90.5996,90.1098,90.4223,86489.0
2021-12-01 11:00:00,107.09,107.38,106.81,107.21,72521.0,90.4307,90.6756,90.1943,90.5321,72521.0
2021-12-01 11:10:00,107.22,107.43,107.12,107.13,37149.0,90.5405,90.7178,90.4561,90.4645,37149.0
2021-12-01 11:20:00,107.14,107.14,106.87,106.88,59671.0,90.473,90.473,90.245,90.2534,59671.0
2021-12-01 11:30:00,106.96,107.0,106.67,106.67,55968.0,90.321,90.3547,90.0761,90.0761,55968.0
2021-12-01 11:40:00,106.75,106.8,106.06,106.23,57857.0,90.1436,90.1858,89.561,89.7045,57857.0
2021-12-01 11:50:00,106.2,106.33,105.82,105.97,62530.0,89.6792,89.789,89.3583,89.485,62530.0
2021-12-01 12:00:00,105.97,106.01,105.66,105.73,34504.0,89.485,89.5187,89.2232,89.2823,34504.0
2021-12-01 12:10:00,105.74,105.85,105.47,105.59,48499.0,89.2907,89.3836,89.0627,89.1641,48499.0
2021-12-01 12:20:00,105.6,105.73,105.18,105.26,61470.0,89.1725,89.2823,88.8179,88.8854,61470.0
2021-12-01 12:30:00,105.29,105.75,105.24,105.43,40855.0,88.9107,89.2992,88.8685,89.029,40855.0
2021-12-01 12:40:00,105.41,105.64,105.24,105.63,54462.0,89.0121,89.2063,88.8685,89.1979,54462.0
2021-12-01 12:50:00,105.59,105.63,105.24,105.31,60641.0,89.1641,89.1979,88.8685,88.9276,60641.0
2021-12-01 13:00:00,105.31,105.79,105.31,105.46,79279.0,88.9276,89.333,88.9276,89.0543,79279.0
2021-12-01 13:10:00,105.44,105.6,105.16,105.2,52864.0,89.0374,89.1725,88.801,88.8347,52864.0
2021-12-01 13:20:00,105.22,105.56,105.14,105.31,38192.0,88.8516,89.1387,88.7841,88.9276,38192.0
2021-12-01 13:30:00,105.34,105.45,105.11,105.17,46178.0,88.953,89.0459,88.7587,88.8094,46178.0
2021-12-01 13:40:00,105.17,105.23,104.43,104.45,67975.0,88.8094,88.8601,88.1845,88.2014,67975.0
2021-12-01 13:50:00,104.48,105.11,104.48,105.0,48571.0,88.2268,88.7587,88.2268,88.6659,48571.0
2021-12-01 14:00:00,104.96,105.04,104.55,104.55,44124.0,88.6321,88.6996,88.2859,88.2859,44124.0
2021-12-01 14:10:00,104.51,104.57,104.11,104.13,47329.0,88.2521,88.3028,87.9143,87.9312,47329.0
2021-12-01 14:20:00,104.15,104.85,104.15,104.82,48035.0,87.9481,88.5392,87.9481,88.5139,48035.0
2021-12-01 14:30:00,104.79,105.16,104.72,105.04,75818.0,88.4885,88.801,88.4294,88.6996,75818.0
2021-12-01 14:40:00,105.04,105.29,104.88,104.99,47364.0,88.6996,88.9107,88.5645,88.6574,47364.0
2021-12-01 14:50:00,104.99,105.06,104.41,104.44,53904.0,88.6574,88.7165,88.1676,88.193,53904.0
2021-12-01 15:00:00,104.46,104.54,103.88,103.89,67377.0,88.2099,88.2774,87.7201,87.7285,67377.0
2021-12-01 15:10:00,103.92,104.03,103.66,103.67,74574.0,87.7539,87.8468,87.5343,87.5428,74574.0
2021-12-01 15:20:00,103.71,103.71,102.92,103.12,147415.0,87.5765,87.5765,86.9094,87.0783,147415.0
2021-12-01 15:30:00,103.12,103.28,102.81,103.12,110405.0,87.0783,87.2134,86.8165,87.0783,110405.0
2021-12-01 15:40:00,103.12,103.63,102.86,102.87,151031.0,87.0783,87.509,86.8588,86.8672,151031.0
2021-12-01 15:50:00,102.86,103.05,102.23,102.25,367654.0,86.8588,87.0192,86.3268,86.3437,367654.0
2021-12-02 09:30:00,104.24,105.3,103.85,105.15,215791.0,88.0241,88.9192,87.6948,88.7925,215791.0
2021-12-02 09:40:00,105.22,105.82,104.88,105.02,114276.0,88.8516,89.3583,88.5645,88.6827,114276.0
2021-12-02 09:50:00,104.93,105.58,104.56,105.05,75383.0,88.6067,89.1556,88.2943,88.7081,75383.0
2021-12-02 10:00:00,105.01,105.23,104.5,104.56,97303.0,88.6743,88.8601,88.2436,88.2943,97303.0
2021-12-02 10:10:00,104.56,105.02,104.26,104.33,69222.0,88.2943,88.6827,88.041,88.1001,69222.0
2021-12-02 10:20:00,104.33,104.55,104.15,104.33,56405.0,88.1001,88.2859,87.9481,88.1001,56405.0
2021-12-02 10:30:00,104.34,104.46,103.05,103.2,81962.0,88.1085,88.2099,87.0192,87.1459,81962.0
2021-12-02 10:40:00,103.24,103.42,102.62,103.33,57656.0,87.1797,87.3316,86.6561,87.2556,57656.0
2021-12-02 10:50:00,103.37,104.15,103.23,104.15,62456.0,87.2894,87.9481,87.1712,87.9481,62456.0
2021-12-02 11:00:00,104.12,104.22,103.36,103.67,53267.0,87.9228,88.0072,87.281,87.5428,53267.0
2021-12-02 11:10:00,103.7,103.92,103.51,103.79,42603.0,87.5681,87.7539,87.4076,87.6441,42603.0
2021-12-02 11:20:00,103.82,103.85,103.53,103.79,34786.0,87.6694,87.6948,87.4245,87.6441,34786.0
2021-12-02 11:30:00,103.75,103.88,103.07,103.5,49840.0,87.6103,87.7201,87.0361,87.3992,49840.0
2021-12-02 11:40:00,103.51,103.9,103.25,103.84,47637.0,87.4076,87.737,87.1881,87.6863,47637.0
2021-12-02 11:50:00,103.83,104.09,103.57,103.95,53864.0,87.6779,87.8974,87.4583,87.7792,53864.0
2021-12-02 12:00:00,103.95,104.29,103.84,104.28,56427.0,87.7792,88.0663,87.6863,88.0579,56427.0
2021-12-02 12:10:00,104.28,104.43,104.17,104.3,50491.0,88.0579,88.1845,87.965,88.0748,50491.0
2021-12-02 12:20:00,104.28,104.48,104.26,104.47,43456.0,88.0579,88.2268,88.041,88.2183,43456.0
2021-12-02 12:30:00,104.47,104.66,104.23,104.43,52196.0,88.2183,88.3788,88.0156,88.1845,52196.0
2021-12-02 12:40:00,104.45,104.45,103.88,104.04,43283.0,88.2014,88.2014,87.7201,87.8552,43283.0
2021-12-02 12:50:00,104.0,104.04,103.77,104.01,31712.0,87.8214,87.8552,87.6272,87.8299,31712.0
2021-12-02 13:00:00,103.99,104.03,103.64,103.78,49062.0,87.813,87.8468,87.5174,87.6356,49062.0
2021-12-02 13:10:00,103.78,103.92,103.49,103.55,46043.0,87.6356,87.7539,87.3908,87.4414,46043.0
2021-12-02 13:20:00,103.57,103.68,103.11,103.15,46076.0,87.4583,87.5512,87.0699,87.1037,46076.0
2021-12-02 13:30:00,103.19,103.55,103.05,103.53,51987.0,87.1374,87.4414,87.0192,87.4245,51987.0
2021-12-02 13:40:00,103.54,103.63,103.2,103.23,48983.0,87.433,87.509,87.1459,87.1712,48983.0
2021-12-02 13:50:00,103.22,103.93,103.12,103.82,54482.0,87.1628,87.7623,87.0783,87.6694,54482.0
2021-12-02 14:00:00,103.79,103.86,103.49,103.64,55060.0,87.6441,87.7032,87.3908,87.5174,55060.0
2021-12-02 14:10:00,103.64,103.85,103.42,103.72,58968.0,87.5174,87.6948,87.3316,87.585,58968.0
2021-12-02 14:20:00,103.7,104.37,103.63,104.37,47714.0,87.5681,88.1339,87.509,88.1339,47714.0
2021-12-02 14:30:00,104.34,104.39,103.99,104.23,45065.0,88.1085,88.1508,87.813,88.0156,45065.0
2021-12-02 14:40:00,104.25,104.25,103.79,103.86,46990.0,88.0325,88.0325,87.6441,87.7032,46990.0
2021-12-02 14:50:00,103.87,104.48,103.74,104.35,84406.0,87.7116,88.2268,87.6019,88.117,84406.0
2021-12-02 15:00:00,104.38,104.58,104.09,104.15,61939.0,88.1423,88.3112,87.8974,87.9481,61939.0
2021-12-02 15:10:00,104.17,104.19,103.76,104.02,93059.0,87.965,87.9819,87.6188,87.8383,93059.0
2021-12-02 15:20:00,104.0,104.43,103.85,104.34,75735.0,87.8214,88.1845,87.6948,88.1085,75735.0
2021-12-02 15:30:00,104.34,104.72,104.1,104.14,125041.0,88.1085,88.4294,87.9059,87.9396,125041.0
2021-12-02 15:40:00,104.13,104.37,103.99,104.26,132776.0,87.9312,88.1339,87.813,88.041,132776.0
2021-12-02 15:50:00,104.25,104.28,103.67,103.94,235021.0,88.0325,88.0579,87.5428,87.7708,235021.0
2021-12-03 09:30:00,104.54,105.49,104.41,104.45,128141.0,88.2774,89.0796,88.1676,88.2014,128141.0
2021-12-03 09:40:00,104.48,104.75,103.71,103.81,84177.0,88.2268,88.4547,87.5765,87.661,84177.0
2021-12-03 09:50:00,103.83,104.7,103.65,104.6,72884.0,87.6779,88.4125,87.5259,88.3281,72884.0
2021-12-03 10:00:00,104.57,104.96,104.09,104.09,108818.0,88.3028,88.6321,87.8974,87.8974,108818.0
2021-12-03 10:10:00,104.11,104.9,103.92,104.67,78618.0,87.9143,88.5814,87.7539,88.3872,78618.0
2021-12-03 10:20:00,104.76,105.04,104.36,104.91,87648.0,88.4632,88.6996,88.1254,88.5899,87648.0
2021-12-03 10:30:00,104.84,104.84,104.36,104.68,87135.0,88.5307,88.5307,88.1254,88.3956,87135.0
2021-12-03 10:40:00,104.63,104.7,103.72,104.0,54564.0,88.3534,88.4125,87.585,87.8214,54564.0
2021-12-03 10:50:00,104.01,104.53,103.8,104.21,60724.0,87.8299,88.269,87.6525,87.9988,60724.0
2021-12-03 11:00:00,104.1,104.33,103.78,103.94,38868.0,87.9059,88.1001,87.6356,87.7708,38868.0
2021-12-03 11:10:00,104.02,104.36,103.86,104.01,52167.0,87.8383,88.1254,87.7032,87.8299,52167.0
2021-12-03 11:20:00,103.96,105.29,103.88,105.11,54969.0,87.7876,88.9107,87.7201,88.7587,54969.0
2021-12-03 11:30:00,105.11,105.33,104.84,105.33,53619.0,88.7587,88.9445,88.5307,88.9445,53619.0
2021-12-03 11:40:00,105.3,105.48,104.72,104.77,68543.0,88.9192,89.0712,88.4294,88.4716,68543.0
2021-12-03 11:50:00,104.73,104.78,104.25,104.35,42002.0,88.4379,88.4801,88.0325,88.117,42002.0
2021-12-03 12:00:00,104.37,104.45,104.02,104.45,48942.0,88.1339,88.2014,87.8383,88.2014,48942.0
2021-12-03 12:10:00,104.42,104.89,104.4,104.76,32621.0,88.1761,88.573,88.1592,88.4632,32621.0
2021-12-03 12:20:00,104.79,105.0,104.73,104.82,40603.0,88.4885,88.6659,88.4379,88.5139,40603.0
2021-12-03 12:30:00,104.78,105.12,104.52,105.12,51021.0,88.4801,88.7672,88.2605,88.7672,51021.0
2021-12-03 12:40:00,105.13,105.15,104.68,104.81,55041.0,88.7756,88.7925,88.3956,88.5054,55041.0
2021-12-03 12:50:00,104.82,104.95,104.47,104.7,64812.0,88.5139,88.6236,88.2183,88.4125,64812.0
2021-12-03 13:00:00,104.67,105.15,104.53,105.11,44022.0,88.3872,88.7925,88.269,88.7587,44022.0
2021-12-03 13:10:00,105.13,105.38,104.82,105.38,50543.0,88.7756,88.9867,88.5139,88.9867,50543.0
2021-12-03 13:20:00,105.37,105.56,105.3,105.45,45296.0,88.9783,89.1387,88.9192,89.0459,45296.0
2021-12-03 13:30:00,105.42,105.51,104.89,104.98,55387.0,89.0205,89.0965,88.573,88.649,55387.0
2021-12-03 13:40:00,105.02,105.24,104.8,105.09,51484.0,88.6827,88.8685,88.497,88.7419,51484.0
2021-12-03 13:50:00,105.13,105.35,105.08,105.19,55310.0,88.7756,88.9614,88.7334,88.8263,55310.0
2021-12-03 14:00:00,105.21,105.5,105.09,105.24,71972.0,88.8432,89.0881,88.7419,88.8685,71972.0
2021-12-03 14:10:00,105.29,105.47,105.15,105.3,58875.0,88.9107,89.0627,88.7925,88.9192,58875.0
2021-12-03 14:20:00,105.23,105.96,105.09,105.84,55644.0,88.8601,89.4765,88.7419,89.3752,55644.0
2021-12-03 14:30:00,105.86,105.87,105.2,105.27,44231.0,89.3921,89.4005,88.8347,88.8939,44231.0
2021-12-03 14:40:00,105.31,105.53,105.09,105.27,56179.0,88.9276,89.1134,88.7419,88.8939,56179.0
2021-12-03 14:50:00,105.33,105.39,105.05,105.15,40047.0,88.9445,88.9952,88.7081,88.7925,40047.0
2021-12-03 15:00:00,105.19,105.54,104.99,105.06,61404.0,88.8263,89.1219,88.6574,88.7165,61404.0
2021-12-03 15:10:00,105.09,105.45,105.09,105.19,42736.0,88.7419,89.0459,88.7419,88.8263,42736.0
2021-12-03 15:20:00,105.27,105.79,105.24,105.54,54012.0,88.8939,89.333,88.8685,89.1219,54012.0
2021-12-03 15:30:00,105.55,106.04,105.53,105.85,125596.0,89.1303,89.5441,89.1134,89.3836,125596.0
2021-12-03 15:40:00,105.87,105.98,105.28,105.39,112576.0,89.4005,89.4934,88.9023,88.9952,112576.0
2021-12-03 15:50:00,105.39,106.05,105.34,105.86,300622.0,88.9952,89.5525,88.953,89.3921,300622.0
2021-12-06 09:30:00,107.24,108.8,107.11,108.35,264549.0,90.5574,91.8747,90.4476,91.4947,264549.0
2021-12-06 09:40:00,108.2,108.99,108.05,108.72,134039.0,91.3681,92.0352,91.2414,91.8072,134039.0
2021-12-06 09:50:00,108.78,108.83,108.19,108.42,73668.0,91.8578,91.9001,91.3596,91.5538,73668.0
2021-12-06 10:00:00,108.48,108.6,107.86,108.29,91396.0,91.6045,91.7058,91.0809,91.4441,91396.0
2021-12-06 10:10:00,108.29,108.99,108.23,108.39,84760.0,91.4441,92.0352,91.3934,91.5285,84760.0
2021-12-06 10:20:00,108.35,108.58,108.17,108.51,50995.0,91.4947,91.6889,91.3427,91.6298,50995.0
2021-12-06 10:30:00,108.57,108.6,107.89,107.97,65822.0,91.6805,91.7058,91.1063,91.1738,65822.0
2021-12-06 10:40:00,107.9,108.08,107.5,107.54,58489.0,91.1147,91.2667,90.777,90.8107,58489.0
2021-12-06 10:50:00,107.54,107.54,106.85,107.05,73471.0,90.8107,90.8107,90.2281,90.397,73471.0
2021-12-06 11:00:00,107.04,107.1,106.28,106.7,64152.0,90.3885,90.4392,89.7467,90.1014,64152.0
2021-12-06 11:10:00,106.74,106.77,106.14,106.62,42146.0,90.1352,90.1605,89.6285,90.0338,42146.0
2021-12-06 11:20:00,106.64,106.93,106.52,106.79,45647.0,90.0507,90.2956,89.9494,90.1774,45647.0
2021-12-06 11:30:00,106.73,106.94,106.37,106.63,52905.0,90.1267,90.3041,89.8227,90.0423,52905.0
2021-12-06 11:40:00,106.67,106.86,105.87,105.89,77559.0,90.0761,90.2365,89.4005,89.4174,77559.0
2021-12-06 11:50:00,105.89,106.22,105.76,105.87,61522.0,89.4174,89.6961,89.3076,89.4005,61522.0
2021-12-06 12:00:00,105.9,106.04,105.65,105.73,48764.0,89.4259,89.5441,89.2147,89.2823,48764.0
2021-12-06 12:10:00,105.73,105.73,105.31,105.54,69861.0,89.2823,89.2823,88.9276,89.1219,69861.0
2021-12-06 12:20:00,105.59,105.71,105.43,105.7,38610.0,89.1641,89.2654,89.029,89.257,38610.0
2021-12-06 12:30:00,105.72,105.89,105.55,105.6,67379.0,89.2739,89.4174,89.1303,89.1725,67379.0
2021-12-06 12:40:00,105.62,105.91,105.55,105.8,53657.0,89.1894,89.4343,89.1303,89.3414,53657.0
2021-12-06 12:50:00,105.76,106.13,105.67,105.79,65854.0,89.3076,89.6201,89.2316,89.333,65854.0
2021-12-06 13:00:00,105.79,105.9,105.49,105.85,67955.0,89.333,89.4259,89.0796,89.3836,67955.0
2021-12-06 13:10:00,105.9,105.97,105.68,105.95,47933.0,89.4259,89.485,89.2401,89.4681,47933.0
2021-12-06 13:20:00,105.92,106.1,105.8,105.94,48657.0,89.4427,89.5947,89.3414,89.4596,48657.0
2021-12-06 13:30:00,105.96,105.96,105.64,105.85,52191.0,89.4765,89.4765,89.2063,89.3836,52191.0
2021-12-06 13:40:00,105.83,105.9,105.57,105.67,45361.0,89.3667,89.4259,89.1472,89.2316,45361.0
2021-12-06 13:50:00,105.64,105.64,105.25,105.39,88652.0,89.2063,89.2063,88.877,88.9952,88652.0
2021-12-06 14:00:00,105.37,105.47,105.1,105.1,51422.0,88.9783,89.0627,88.7503,88.7503,51422.0
2021-12-06 14:10:00,105.16,105.37,105.03,105.37,57329.0,88.801,88.9783,88.6912,88.9783,57329.0
2021-12-06 14:20:00,105.31,105.39,104.75,104.75,107078.0,88.9276,88.9952,88.4547,88.4547,107078.0
2021-12-06 14:30:00,104.8,104.9,104.34,104.34,78980.0,88.497,88.5814,88.1085,88.1085,78980.0
2021-12-06 14:40:00,104.36,104.4,104.03,104.12,110683.0,88.1254,88.1592,87.8468,87.9228,110683.0
2021-12-06 14:50:00,104.08,104.35,103.9,104.23,59030.0,87.889,88.117,87.737,88.0156,59030.0
2021-12-06 15:00:00,104.27,104.42,103.8,104.07,76560.0,88.0494,88.1761,87.6525,87.8805,76560.0
2021-12-06 15:10:00,104.04,104.22,103.86,104.19,84828.0,87.8552,88.0072,87.7032,87.9819,84828.0
2021-12-06 15:20:00,104.18,104.38,104.06,104.26,81679.0,87.9734,88.1423,87.8721,88.041,81679.0
2021-12-06 15:30:00,104.31,104.98,104.3,104.95,133119.0,88.0832,88.649,88.0748,88.6236,133119.0
2021-12-06 15:40:00,104.93,105.22,104.85,104.94,116191.0,88.6067,88.8516,88.5392,88.6152,116191.0
2021-12-06 15:50:00,104.97,105.02,104.62,104.69,238228.0,88.6405,88.6827,88.345,88.4041,238228.0
2021-12-07 09:30:00,106.61,108.25,106.5,107.66,228463.0,90.0254,91.4103,89.9325,90.9121,228463.0
2021-12-07 09:40:00,107.74,107.75,107.08,107.4,80142.0,90.9796,90.9881,90.4223,90.6925,80142.0
2021-12-07 09:50:00,107.43,107.76,106.71,106.81,103836.0,90.7178,90.9965,90.1098,90.1943,103836.0
2021-12-07 10:00:00,106.86,107.03,106.58,106.87,79706.0,90.2365,90.3801,90.0001,90.245,79706.0
2021-12-07 10:10:00,106.97,107.36,106.79,107.07,55009.0,90.3294,90.6587,90.1774,90.4138,55009.0
2021-12-07 10:20:00,107.07,107.31,106.64,106.87,50637.0,90.4138,90.6165,90.0507,90.245,50637.0
2021-12-07 10:30:00,106.9,106.96,106.61,106.83,69832.0,90.2703,90.321,90.0254,90.2112,69832.0
2021-12-07 10:40:00,106.77,107.21,106.61,107.09,56236.0,90.1605,90.5321,90.0254,90.4307,56236.0
2021-12-07 10:50:00,107.12,107.48,107.03,107.43,65751.0,90.4561,90.7601,90.3801,90.7178,65751.0
2021-12-07 11:00:00,107.46,107.74,107.2,107.49,41261.0,90.7432,90.9796,90.5236,90.7685,41261.0
2021-12-07 11:10:00,107.46,107.49,107.12,107.17,54230.0,90.7432,90.7685,90.4561,90.4983,54230.0
2021-12-07 11:20:00,107.14,107.48,107.14,107.25,30509.0,90.473,90.7601,90.473,90.5658,30509.0
2021-12-07 11:30:00,107.25,107.31,107.08,107.2,28009.0,90.5658,90.6165,90.4223,90.5236,28009.0
2021-12-07 11:40:00,107.19,107.31,106.87,106.89,34991.0,90.5152,90.6165,90.245,90.2618,34991.0
2021-12-07 11:50:00,106.88,107.31,106.88,107.31,24899.0,90.2534,90.6165,90.2534,90.6165,24899.0
2021-12-07 12:00:00,107.27,107.46,107.21,107.28,28547.0,90.5827,90.7432,90.5321,90.5912,28547.0
2021-12-07 12:10:00,107.28,107.32,106.76,106.77,32484.0,90.5912,90.625,90.1521,90.1605,32484.0
2021-12-07 12:20:00,106.81,107.09,106.71,106.75,34872.0,90.1943,90.4307,90.1098,90.1436,34872.0
2021-12-07 12:30:00,106.73,106.88,106.67,106.72,31522.0,90.1267,90.2534,90.0761,90.1183,31522.0
2021-12-07 12:40:00,106.71,106.94,106.7,106.85,28122.0,90.1098,90.3041,90.1014,90.2281,28122.0
2021-12-07 12:50:00,106.87,107.16,106.85,107.02,39226.0,90.245,90.4898,90.2281,90.3716,39226.0
2021-12-07 13:00:00,107.02,107.05,106.79,106.84,25807.0,90.3716,90.397,90.1774,90.2196,25807.0
2021-12-07 13:10:00,106.81,106.91,106.59,106.88,28068.0,90.1943,90.2787,90.0085,90.2534,28068.0
2021-12-07 13:20:00,106.88,106.91,106.72,106.9,26058.0,90.2534,90.2787,90.1183,90.2703,26058.0
2021-12-07 13:30:00,106.89,106.92,106.62,106.92,31299.0,90.2618,90.2872,90.0338,90.2872,31299.0
2021-12-07 13:40:00,106.95,107.31,106.91,107.12,63382.0,90.3125,90.6165,90.2787,90.4561,63382.0
2021-12-07 13:50:00,107.08,107.6,107.08,107.42,33534.0,90.4223,90.8614,90.4223,90.7094,33534.0
2021-12-07 14:00:00,107.43,107.5,107.15,107.37,44280.0,90.7178,90.777,90.4814,90.6672,44280.0
2021-12-07 14:10:00,107.36,107.4,107.13,107.17,27711.0,90.6587,90.6925,90.4645,90.4983,27711.0
2021-12-07 14:20:00,107.14,107.25,106.97,107.15,30281.0,90.473,90.5658,90.3294,90.4814,30281.0
2021-12-07 14:30:00,107.15,107.17,106.87,106.89,25221.0,90.4814,90.4983,90.245,90.2618,25221.0
2021-12-07 14:40:00,106.87,106.91,106.69,106.74,42957.0,90.245,90.2787,90.093,90.1352,42957.0
2021-12-07 14:50:00,106.74,106.92,106.69,106.91,38326.0,90.1352,90.2872,90.093,90.2787,38326.0
2021-12-07 15:00:00,106.9,107.22,106.82,107.04,37506.0,90.2703,90.5405,90.2027,90.3885,37506.0
2021-12-07 15:10:00,107.04,107.12,106.84,106.85,45286.0,90.3885,90.4561,90.2196,90.2281,45286.0
2021-12-07 15:20:00,106.85,106.85,106.58,106.58,38450.0,90.2281,90.2281,90.0001,90.0001,38450.0
2021-12-07 15:30:00,106.58,106.89,106.57,106.73,63652.0,90.0001,90.2618,89.9916,90.1267,63652.0
2021-12-07 15:40:00,106.73,106.95,106.43,106.58,75720.0,90.1267,90.3125,89.8734,90.0001,75720.0
2021-12-07 15:50:00,106.6,106.82,106.32,106.69,155867.0,90.017,90.2027,89.7805,90.093,155867.0
2021-12-08 09:30:00,105.74,106.78,105.64,106.14,170211.0,89.2907,90.169,89.2063,89.6285,170211.0
2021-12-08 09:40:00,106.07,106.51,106.0,106.39,76848.0,89.5694,89.941,89.5103,89.8396,76848.0
2021-12-08 09:50:00,106.48,106.91,105.8,105.8,43718.0,89.9156,90.2787,89.3414,89.3414,43718.0
2021-12-08 10:00:00,105.82,106.33,105.79,105.99,38496.0,89.3583,89.789,89.333,89.5019,38496.0
2021-12-08 10:10:00,106.01,106.28,105.87,106.17,37523.0,89.5187,89.7467,89.4005,89.6538,37523.0
2021-12-08 10:20:00,106.19,106.25,105.86,105.87,30336.0,89.6707,89.7214,89.3921,89.4005,30336.0
2021-12-08 10:30:00,105.86,106.3,105.82,106.18,32184.0,89.3921,89.7636,89.3583,89.6623,32184.0
2021-12-08 10:40:00,106.26,106.46,106.01,106.12,42753.0,89.7298,89.8987,89.5187,89.6116,42753.0
2021-12-08 10:50:00,106.08,106.25,105.81,105.86,40595.0,89.5779,89.7214,89.3499,89.3921,40595.0
2021-12-08 11:00:00,105.93,105.99,105.71,105.93,37040.0,89.4512,89.5019,89.2654,89.4512,37040.0
2021-12-08 11:10:00,105.95,106.05,105.75,105.79,48344.0,89.4681,89.5525,89.2992,89.333,48344.0
2021-12-08 11:20:00,105.79,106.17,105.76,106.06,59417.0,89.333,89.6538,89.3076,89.561,59417.0
2021-12-08 11:30:00,106.09,106.27,105.96,106.22,38235.0,89.5863,89.7383,89.4765,89.6961,38235.0
2021-12-08 11:40:00,106.23,106.53,106.14,106.52,39818.0,89.7045,89.9578,89.6285,89.9494,39818.0
2021-12-08 11:50:00,106.5,106.76,106.5,106.55,41222.0,89.9325,90.1521,89.9325,89.9747,41222.0
2021-12-08 12:00:00,106.57,106.76,106.41,106.47,36555.0,89.9916,90.1521,89.8565,89.9072,36555.0
2021-12-08 12:10:00,106.49,106.5,106.25,106.39,24275.0,89.9241,89.9325,89.7214,89.8396,24275.0
2021-12-08 12:20:00,106.46,106.66,106.31,106.59,36204.0,89.8987,90.0676,89.7721,90.0085,36204.0
2021-12-08 12:30:00,106.59,106.83,106.57,106.8,42280.0,90.0085,90.2112,89.9916,90.1858,42280.0
2021-12-08 12:40:00,106.78,106.83,106.6,106.63,21415.0,90.169,90.2112,90.017,90.0423,21415.0
2021-12-08 12:50:00,106.63,106.79,106.62,106.73,27835.0,90.0423,90.1774,90.0338,90.1267,27835.0
2021-12-08 13:00:00,106.75,106.84,106.47,106.53,22585.0,90.1436,90.2196,89.9072,89.9578,22585.0
2021-12-08 13:10:00,106.51,106.67,106.48,106.55,34330.0,89.941,90.0761,89.9156,89.9747,34330.0
2021-12-08 13:20:00,106.54,106.56,106.33,106.44,21697.0,89.9663,89.9832,89.789,89.8818,21697.0
2021-12-08 13:30:00,106.4,106.57,106.38,106.51,17770.0,89.8481,89.9916,89.8312,89.941,17770.0
2021-12-08 13:40:00,106.54,106.74,106.52,106.68,21968.0,89.9663,90.1352,89.9494,90.0845,21968.0
2021-12-08 13:50:00,106.66,106.85,106.6,106.75,20785.0,90.0676,90.2281,90.017,90.1436,20785.0
2021-12-08 14:00:00,106.75,106.98,106.65,106.76,31489.0,90.1436,90.3378,90.0592,90.1521,31489.0
2021-12-08 14:10:00,106.76,106.96,106.73,106.93,35986.0,90.1521,90.321,90.1267,90.2956,35986.0
2021-12-08 14:20:00,106.95,107.23,106.93,107.14,30747.0,90.3125,90.549,90.2956,90.473,30747.0
2021-12-08 14:30:00,107.14,107.25,106.95,106.95,44274.0,90.473,90.5658,90.3125,90.3125,44274.0
2021-12-08 14:40:00,106.98,107.08,106.52,106.55,30000.0,90.3378,90.4223,89.9494,89.9747,30000.0
2021-12-08 14:50:00,106.52,106.81,106.52,106.68,29169.0,89.9494,90.1943,89.9494,90.0845,29169.0
2021-12-08 15:00:00,106.69,106.75,106.43,106.73,35667.0,90.093,90.1436,89.8734,90.1267,35667.0
2021-12-08 15:10:00,106.75,106.76,106.56,106.63,21166.0,90.1436,90.1521,89.9832,90.0423,21166.0
2021-12-08 15:20:00,106.63,107.0,106.63,106.97,39770.0,90.0423,90.3547,90.0423,90.3294,39770.0
2021-12-08 15:30:00,106.96,107.24,106.87,107.1,59919.0,90.321,90.5574,90.245,90.4392,59919.0
2021-12-08 15:40:00,107.12,107.24,107.03,107.03,58979.0,90.4561,90.5574,90.3801,90.3801,58979.0
2021-12-08 15:50:00,107.05,107.14,106.74,106.93,177742.0,90.397,90.473,90.1352,90.2956,177742.0
2021-12-09 09:30:00,106.81,107.3,106.26,106.28,103777.0,90.1943,90.6081,89.7298,89.7467,103777.0
2021-12-09 09:40:00,106.36,106.77,105.81,105.82,67571.0,89.8143,90.1605,89.3499,89.3583,67571.0
2021-12-09 09:50:00,105.83,105.83,105.04,105.45,78873.0,89.3667,89.3667,88.6996,89.0459,78873.0
2021-12-09 10:00:00,105.47,105.85,105.35,105.48,61834.0,89.0627,89.3836,88.9614,89.0712,61834.0
2021-12-09 10:10:00,105.47,105.78,105.4,105.73,47368.0,89.0627,89.3245,89.0036,89.2823,47368.0
2021-12-09 10:20:00,105.69,105.7,105.04,105.23,57594.0,89.2485,89.257,88.6996,88.8601,57594.0
2021-12-09 10:30:00,105.21,105.37,105.04,105.18,48428.0,88.8432,88.9783,88.6996,88.8179,48428.0
2021-12-09 10:40:00,105.17,105.47,105.07,105.4,51490.0,88.8094,89.0627,88.725,89.0036,51490.0
2021-12-09 10:50:00,105.39,105.45,105.25,105.3,33512.0,88.9952,89.0459,88.877,88.9192,33512.0
2021-12-09 11:00:00,105.31,105.31,105.03,105.11,58441.0,88.9276,88.9276,88.6912,88.7587,58441.0
2021-12-09 11:10:00,105.11,105.22,104.5,104.68,58979.0,88.7587,88.8516,88.2436,88.3956,58979.0
2021-12-09 11:20:00,104.68,104.95,104.58,104.95,47237.0,88.3956,88.6236,88.3112,88.6236,47237.0
2021-12-09 11:30:00,104.95,105.04,104.76,104.84,47203.0,88.6236,88.6996,88.4632,88.5307,47203.0
2021-12-09 11:40:00,104.83,104.87,104.58,104.58,47223.0,88.5223,88.5561,88.3112,88.3112,47223.0
2021-12-09 11:50:00,104.57,104.81,104.54,104.55,39486.0,88.3028,88.5054,88.2774,88.2859,39486.0
2021-12-09 12:00:00,104.55,104.58,104.3,104.35,40971.0,88.2859,88.3112,88.0748,88.117,40971.0
2021-12-09 12:10:00,104.32,104.51,104.24,104.41,31816.0,88.0916,88.2521,88.0241,88.1676,31816.0
2021-12-09 12:20:00,104.45,104.69,104.44,104.62,23253.0,88.2014,88.4041,88.193,88.345,23253.0
2021-12-09 12:30:00,104.6,104.94,104.57,104.87,37528.0,88.3281,88.6152,88.3028,88.5561,37528.0
2021-12-09 12:40:00,104.83,105.0,104.82,104.85,37310.0,88.5223,88.6659,88.5139,88.5392,37310.0
2021-12-09 12:50:00,104.85,104.96,104.46,104.64,41980.0,88.5392,88.6321,88.2099,88.3619,41980.0
2021-12-09 13:00:00,104.64,104.81,104.57,104.71,36942.0,88.3619,88.5054,88.3028,88.421,36942.0
2021-12-09 13:10:00,104.7,104.8,104.66,104.72,32047.0,88.4125,88.497,88.3788,88.4294,32047.0
2021-12-09 13:20:00,104.69,104.79,104.64,104.76,38602.0,88.4041,88.4885,88.3619,88.4632,38602.0
2021-12-09 13:30:00,104.74,104.81,104.53,104.59,30580.0,88.4463,88.5054,88.269,88.3196,30580.0
2021-12-09 13:40:00,104.61,104.68,104.47,104.57,38366.0,88.3365,88.3956,88.2183,88.3028,38366.0
2021-12-09 13:50:00,104.52,104.58,104.4,104.56,26897.0,88.2605,88.3112,88.1592,88.2943,26897.0
2021-12-09 14:00:00,104.56,104.97,104.55,104.92,37874.0,88.2943,88.6405,88.2859,88.5983,37874.0
2021-12-09 14:10:00,104.89,104.93,104.63,104.64,32709.0,88.573,88.6067,88.3534,88.3619,32709.0
2021-12-09 14:20:00,104.65,104.72,104.35,104.39,35664.0,88.3703,88.4294,88.117,88.1508,35664.0
2021-12-09 14:30:00,104.43,104.49,104.37,104.42,25847.0,88.1845,88.2352,88.1339,88.1761,25847.0
2021-12-09 14:40:00,104.39,104.43,104.19,104.24,47000.0,88.1508,88.1845,87.9819,88.0241,47000.0
2021-12-09 14:50:00,104.23,104.23,103.83,104.02,74621.0,88.0156,88.0156,87.6779,87.8383,74621.0
2021-12-09 15:00:00,104.02,104.14,103.99,104.0,41243.0,87.8383,87.9396,87.813,87.8214,41243.0
2021-12-09 15:10:00,104.01,104.19,103.92,104.19,35655.0,87.8299,87.9819,87.7539,87.9819,35655.0
2021-12-09 15:20:00,104.21,104.33,104.15,104.26,43734.0,87.9988,88.1001,87.9481,88.041,43734.0
2021-12-09 15:30:00,104.28,104.38,104.13,104.37,68302.0,88.0579,88.1423,87.9312,88.1339,68302.0
2021-12-09 15:40:00,104.33,104.58,104.3,104.36,86918.0,88.1001,88.3112,88.0748,88.1254,86918.0
2021-12-09 15:50:00,104.38,104.5,104.26,104.38,241025.0,88.1423,88.2436,88.041,88.1423,241025.0
2021-12-10 09:30:00,104.35,104.67,103.17,103.71,170080.0,88.117,88.3872,87.1205,87.5765,170080.0
2021-12-10 09:40:00,103.7,103.97,103.34,103.68,79061.0,87.5681,87.7961,87.2641,87.5512,79061.0
2021-12-10 09:50:00,103.73,103.91,103.25,103.31,41828.0,87.5934,87.7454,87.1881,87.2388,41828.0
2021-12-10 10:00:00,103.41,104.19,103.41,103.75,62526.0,87.3232,87.9819,87.3232,87.6103,62526.0
2021-12-10 10:10:00,103.75,104.02,103.54,103.64,42168.0,87.6103,87.8383,87.433,87.5174,42168.0
2021-12-10 10:20:00,103.63,103.67,103.19,103.23,66625.0,87.509,87.5428,87.1374,87.1712,66625.0
2021-12-10 10:30:00,103.28,103.32,102.66,102.69,80069.0,87.2134,87.2472,86.6899,86.7152,80069.0
2021-12-10 10:40:00,102.69,102.87,102.59,102.62,61988.0,86.7152,86.8672,86.6308,86.6561,61988.0
2021-12-10 10:50:00,102.63,103.0,102.62,102.84,46407.0,86.6645,86.977,86.6561,86.8419,46407.0
2021-12-10 11:00:00,102.83,103.08,102.6,102.7,42757.0,86.8334,87.0445,86.6392,86.7237,42757.0
2021-12-10 11:10:00,102.7,102.75,102.15,102.45,60319.0,86.7237,86.7659,86.2592,86.5125,60319.0
2021-12-10 11:20:00,102.4,102.6,102.29,102.58,46730.0,86.4703,86.6392,86.3774,86.6223,46730.0
2021-12-10 11:30:00,102.58,102.62,102.34,102.52,43945.0,86.6223,86.6561,86.4197,86.5717,43945.0
2021-12-10 11:40:00,102.53,103.01,102.42,103.01,33753.0,86.5801,86.9854,86.4872,86.9854,33753.0
2021-12-10 11:50:00,103.0,103.05,102.74,103.0,37744.0,86.977,87.0192,86.7574,86.977,37744.0
2021-12-10 12:00:00,103.03,103.35,102.93,103.24,60880.0,87.0023,87.2725,86.9179,87.1797,60880.0
2021-12-10 12:10:00,103.22,103.38,103.02,103.22,53135.0,87.1628,87.2979,86.9939,87.1628,53135.0
2021-12-10 12:20:00,103.27,103.34,103.19,103.22,29170.0,87.205,87.2641,87.1374,87.1628,29170.0
2021-12-10 12:30:00,103.22,103.32,102.87,102.93,41436.0,87.1628,87.2472,86.8672,86.9179,41436.0
2021-12-10 12:40:00,102.93,103.09,102.92,103.04,30208.0,86.9179,87.053,86.9094,87.0108,30208.0
2021-12-10 12:50:00,103.04,103.25,103.0,103.23,42166.0,87.0108,87.1881,86.977,87.1712,42166.0
2021-12-10 13:00:00,103.26,103.68,103.23,103.58,49011.0,87.1965,87.5512,87.1712,87.4668,49011.0
2021-12-10 13:10:00,103.57,103.69,103.47,103.57,24089.0,87.4583,87.5596,87.3739,87.4583,24089.0
2021-12-10 13:20:00,103.54,103.54,103.14,103.26,19873.0,87.433,87.433,87.0952,87.1965,19873.0
2021-12-10 13:30:00,103.28,103.33,103.03,103.06,35269.0,87.2134,87.2556,87.0023,87.0277,35269.0
2021-12-10 13:40:00,103.08,103.24,103.07,103.14,26056.0,87.0445,87.1797,87.0361,87.0952,26056.0
2021-12-10 13:50:00,103.19,103.38,103.13,103.27,37769.0,87.1374,87.2979,87.0868,87.205,37769.0
2021-12-10 14:00:00,103.28,103.39,103.12,103.15,24987.0,87.2134,87.3063,87.0783,87.1037,24987.0
2021-12-10 14:10:00,103.13,103.31,103.12,103.15,23133.0,87.0868,87.2388,87.0783,87.1037,23133.0
2021-12-10 14:20:00,103.17,103.24,103.11,103.16,34897.0,87.1205,87.1797,87.0699,87.1121,34897.0
2021-12-10 14:30:00,103.13,103.24,103.12,103.17,49919.0,87.0868,87.1797,87.0783,87.1205,49919.0
2021-12-10 14:40:00,103.16,103.18,102.58,102.69,86468.0,87.1121,87.129,86.6223,86.7152,86468.0
2021-12-10 14:50:00,102.71,102.87,102.56,102.71,72989.0,86.7321,86.8672,86.6054,86.7321,72989.0
2021-12-10 15:00:00,102.71,103.01,102.71,102.93,62634.0,86.7321,86.9854,86.7321,86.9179,62634.0
2021-12-10 15:10:00,102.9,103.23,102.84,103.18,49780.0,86.8925,87.1712,86.8419,87.129,49780.0
2021-12-10 15:20:00,103.21,103.34,103.12,103.28,50602.0,87.1543,87.2641,87.0783,87.2134,50602.0
2021-12-10 15:30:00,103.3,103.79,103.29,103.79,82603.0,87.2303,87.6441,87.2219,87.6441,82603.0
2021-12-10 15:40:00,103.77,103.96,103.61,103.62,116797.0,87.6272,87.7876,87.4921,87.5005,116797.0
2021-12-10 15:50:00,103.67,103.84,103.55,103.81,197601.0,87.5428,87.6863,87.4414,87.661,197601.0
2021-12-13 09:30:00,103.0,103.41,101.12,101.13,208578.0,87.5844,87.933,85.9857,85.9942,208578.0
2021-12-13 09:40:00,101.12,101.69,100.95,101.46,74410.0,85.9857,86.4704,85.8412,86.2749,74410.0
2021-12-13 09:50:00,101.38,101.46,100.6,100.75,87176.0,86.2068,86.2749,85.5436,85.6711,87176.0
2021-12-13 10:00:00,100.75,101.02,100.15,100.41,146415.0,85.6711,85.9007,85.1609,85.382,146415.0
2021-12-13 10:10:00,100.32,100.45,100.21,100.33,72471.0,85.3055,85.416,85.2119,85.314,72471.0
2021-12-13 10:20:00,100.34,100.43,99.62,99.68,138759.0,85.3225,85.399,84.7102,84.7613,138759.0
2021-12-13 10:30:00,99.68,100.32,99.66,100.02,63313.0,84.7613,85.3055,84.7443,85.0504,63313.0
2021-12-13 10:40:00,100.05,100.43,100.0,100.11,55289.0,85.0759,85.399,85.0334,85.1269,55289.0
2021-12-13 10:50:00,100.14,100.38,99.9,99.95,53344.0,85.1524,85.3565,84.9483,84.9908,53344.0
2021-12-13 11:00:00,99.92,100.04,99.47,99.56,65495.0,84.9653,85.0674,84.5827,84.6592,65495.0
2021-12-13 11:10:00,99.55,99.62,99.29,99.39,63838.0,84.6507,84.7102,84.4296,84.5147,63838.0
2021-12-13 11:20:00,99.42,99.54,99.2,99.2,73736.0,84.5402,84.6422,84.3531,84.3531,73736.0
2021-12-13 11:30:00,99.2,99.75,99.15,99.66,50055.0,84.3531,84.8208,84.3106,84.7443,50055.0
2021-12-13 11:40:00,99.64,99.68,99.12,99.19,52860.0,84.7272,84.7613,84.2851,84.3446,52860.0
2021-12-13 11:50:00,99.19,99.23,99.02,99.21,47437.0,84.3446,84.3786,84.2,84.3616,47437.0
2021-12-13 12:00:00,99.21,99.34,98.7,99.27,99014.0,84.3616,84.4721,83.9279,84.4126,99014.0
2021-12-13 12:10:00,99.3,99.53,99.1,99.14,54942.0,84.4381,84.6337,84.2681,84.3021,54942.0
2021-12-13 12:20:00,99.14,99.36,99.04,99.35,36250.0,84.3021,84.4892,84.217,84.4806,36250.0
2021-12-13 12:30:00,99.33,99.57,99.27,99.5,48289.0,84.4636,84.6677,84.4126,84.6082,48289.0
2021-12-13 12:40:00,99.48,99.49,98.95,99.05,43529.0,84.5912,84.5997,84.1405,84.2255,43529.0
2021-12-13 12:50:00,99.1,99.25,99.02,99.23,33927.0,84.2681,84.3956,84.2,84.3786,33927.0
2021-12-13 13:00:00,99.22,99.74,99.13,99.59,45073.0,84.3701,84.8123,84.2936,84.6847,45073.0
2021-12-13 13:10:00,99.55,99.96,99.55,99.86,69938.0,84.6507,84.9994,84.6507,84.9143,69938.0
2021-12-13 13:20:00,99.84,100.02,99.72,99.86,41369.0,84.8973,85.0504,84.7953,84.9143,41369.0
2021-12-13 13:30:00,99.83,100.19,99.73,100.19,52045.0,84.8888,85.1949,84.8038,85.1949,52045.0
2021-12-13 13:40:00,100.2,100.36,100.17,100.17,34202.0,85.2034,85.3395,85.1779,85.1779,34202.0
2021-12-13 13:50:00,100.18,100.49,100.09,100.45,95771.0,85.1864,85.45,85.1099,85.416,95771.0
2021-12-13 14:00:00,100.46,100.74,100.44,100.61,43448.0,85.4245,85.6626,85.4075,85.5521,43448.0
2021-12-13 14:10:00,100.63,100.66,100.43,100.57,29626.0,85.5691,85.5946,85.399,85.5181,29626.0
2021-12-13 14:20:00,100.58,100.88,100.58,100.65,49214.0,85.5266,85.7817,85.5266,85.5861,49214.0
2021-12-13 14:30:00,100.65,100.71,100.48,100.69,28658.0,85.5861,85.6371,85.4415,85.6201,28658.0
2021-12-13 14:40:00,100.67,100.71,100.38,100.52,25616.0,85.6031,85.6371,85.3565,85.4755,25616.0
2021-12-13 14:50:00,100.53,100.68,100.41,100.61,25432.0,85.484,85.6116,85.382,85.5521,25432.0
2021-12-13 15:00:00,100.61,100.76,100.35,100.39,45199.0,85.5521,85.6796,85.331,85.365,45199.0
2021-12-13 15:10:00,100.39,100.78,100.39,100.67,51500.0,85.365,85.6966,85.365,85.6031,51500.0
2021-12-13 15:20:00,100.66,100.88,100.57,100.59,58967.0,85.5946,85.7817,85.5181,85.5351,58967.0
2021-12-13 15:30:00,100.59,100.75,100.46,100.58,130699.0,85.5351,85.6711,85.4245,85.5266,130699.0
2021-12-13 15:40:00,100.59,100.9,100.53,100.67,128085.0,85.5351,85.7987,85.484,85.6031,128085.0
2021-12-13 15:50:00,100.65,100.65,100.2,100.26,245338.0,85.5861,85.5861,85.2034,85.2545,245338.0
2021-12-14 09:30:00,99.24,100.32,98.97,99.73,183467.0,84.3871,85.3055,84.1575,84.8038,183467.0
2021-12-14 09:40:00,99.76,100.32,99.61,99.64,74373.0,84.8293,85.3055,84.7017,84.7272,74373.0
2021-12-14 09:50:00,99.74,101.3,99.54,100.92,87483.0,84.8123,86.1388,84.6422,85.8157,87483.0
2021-12-14 10:00:00,100.99,101.5,100.8,101.34,87648.0,85.8752,86.3089,85.7136,86.1728,87648.0
2021-12-14 10:10:00,101.3,101.67,101.04,101.09,89576.0,86.1388,86.4534,85.9177,85.9602,89576.0
2021-12-14 10:20:00,101.05,102.16,100.99,102.03,75132.0,85.9262,86.8701,85.8752,86.7595,75132.0
2021-12-14 10:30:00,102.09,102.35,101.98,102.07,65977.0,86.8106,87.0316,86.717,86.7936,65977.0
2021-12-14 10:40:00,102.07,102.23,101.78,101.95,48253.0,86.7936,86.9296,86.547,86.6915,48253.0
2021-12-14 10:50:00,101.92,102.09,101.52,101.84,41127.0,86.666,86.8106,86.3259,86.598,41127.0
2021-12-14 11:00:00,101.82,101.91,101.39,101.7,70243.0,86.581,86.6575,86.2153,86.4789,70243.0
2021-12-14 11:10:00,101.66,101.93,101.55,101.75,39894.0,86.4449,86.6745,86.3514,86.5214,39894.0
2021-12-14 11:20:00,101.86,101.97,101.61,101.81,44233.0,86.615,86.7085,86.4024,86.5725,44233.0
2021-12-14 11:30:00,101.81,101.94,101.61,101.85,52830.0,86.5725,86.683,86.4024,86.6065,52830.0
2021-12-14 11:40:00,101.85,102.14,101.82,102.06,36782.0,86.6065,86.8531,86.581,86.7851,36782.0
2021-12-14 11:50:00,102.05,102.3,102.0,102.19,43031.0,86.7765,86.9891,86.734,86.8956,43031.0
2021-12-14 12:00:00,102.17,102.39,101.94,102.27,74769.0,86.8786,87.0657,86.683,86.9636,74769.0
2021-12-14 12:10:00,102.29,102.68,102.25,102.56,34297.0,86.9806,87.3123,86.9466,87.2102,34297.0
2021-12-14 12:20:00,102.51,102.69,102.35,102.56,42318.0,87.1677,87.3208,87.0316,87.2102,42318.0
2021-12-14 12:30:00,102.54,102.86,102.47,102.83,47683.0,87.1932,87.4653,87.1337,87.4398,47683.0
2021-12-14 12:40:00,102.86,102.95,102.47,102.47,73965.0,87.4653,87.5418,87.1337,87.1337,73965.0
2021-12-14 12:50:00,102.47,102.51,102.26,102.36,45036.0,87.1337,87.1677,86.9551,87.0402,45036.0
2021-12-14 13:00:00,102.36,102.76,102.26,102.64,40938.0,87.0402,87.3803,86.9551,87.2782,40938.0
2021-12-14 13:10:00,102.64,102.67,102.41,102.41,53690.0,87.2782,87.3038,87.0827,87.0827,53690.0
2021-12-14 13:20:00,102.43,102.63,102.38,102.54,42027.0,87.0997,87.2697,87.0572,87.1932,42027.0
2021-12-14 13:30:00,102.55,102.57,102.26,102.26,32590.0,87.2017,87.2187,86.9551,86.9551,32590.0
2021-12-14 13:40:00,102.29,102.35,101.94,102.06,70082.0,86.9806,87.0316,86.683,86.7851,70082.0
2021-12-14 13:50:00,102.09,102.11,101.74,101.86,65701.0,86.8106,86.8276,86.5129,86.615,65701.0
2021-12-14 14:00:00,101.82,101.95,101.63,101.94,38967.0,86.581,86.6915,86.4194,86.683,38967.0
2021-12-14 14:10:00,101.94,102.15,101.91,102.08,30024.0,86.683,86.8616,86.6575,86.8021,30024.0
2021-12-14 14:20:00,102.1,102.12,101.71,101.78,40447.0,86.8191,86.8361,86.4874,86.547,40447.0
2021-12-14 14:30:00,101.8,101.81,101.57,101.57,27230.0,86.564,86.5725,86.3684,86.3684,27230.0
2021-12-14 14:40:00,101.64,101.8,101.51,101.54,49885.0,86.4279,86.564,86.3174,86.3429,49885.0
2021-12-14 14:50:00,101.57,101.59,101.4,101.56,42027.0,86.3684,86.3854,86.2238,86.3599,42027.0
2021-12-14 15:00:00,101.6,101.9,101.6,101.88,39388.0,86.3939,86.649,86.3939,86.632,39388.0
2021-12-14 15:10:00,101.9,101.95,101.67,101.95,43057.0,86.649,86.6915,86.4534,86.6915,43057.0
2021-12-14 15:20:00,101.92,101.95,101.65,101.76,53957.0,86.666,86.6915,86.4364,86.53,53957.0
2021-12-14 15:30:00,101.75,101.82,101.55,101.6,100808.0,86.5214,86.581,86.3514,86.3939,100808.0
2021-12-14 15:40:00,101.59,101.7,101.26,101.28,102296.0,86.3854,86.4789,86.1048,86.1218,102296.0
2021-12-14 15:50:00,101.26,101.41,101.15,101.41,221338.0,86.1048,86.2323,86.0112,86.2323,221338.0
2021-12-15 09:30:00,100.79,101.79,100.38,101.38,106566.0,85.7051,86.5555,85.3565,86.2068,106566.0
2021-12-15 09:40:00,101.44,101.98,101.35,101.45,70271.0,86.2578,86.717,86.1813,86.2663,70271.0
2021-12-15 09:50:00,101.4,101.53,101.15,101.51,61581.0,86.2238,86.3344,86.0112,86.3174,61581.0
2021-12-15 10:00:00,101.51,101.74,101.32,101.6,58729.0,86.3174,86.5129,86.1558,86.3939,58729.0
2021-12-15 10:10:00,101.62,101.8,101.39,101.44,51165.0,86.4109,86.564,86.2153,86.2578,51165.0
2021-12-15 10:20:00,101.47,101.81,101.32,101.66,57101.0,86.2834,86.5725,86.1558,86.4449,57101.0
2021-12-15 10:30:00,101.66,102.16,101.62,102.16,65537.0,86.4449,86.8701,86.4109,86.8701,65537.0
2021-12-15 10:40:00,102.16,102.18,101.6,101.6,90000.0,86.8701,86.8871,86.3939,86.3939,90000.0
2021-12-15 10:50:00,101.66,101.66,101.12,101.34,63120.0,86.4449,86.4449,85.9857,86.1728,63120.0
2021-12-15 11:00:00,101.34,101.35,101.0,101.08,50616.0,86.1728,86.1813,85.8837,85.9517,50616.0
2021-12-15 11:10:00,101.04,101.05,100.78,100.88,54690.0,85.9177,85.9262,85.6966,85.7817,54690.0
2021-12-15 11:20:00,100.83,101.02,100.62,100.67,49128.0,85.7391,85.9007,85.5606,85.6031,49128.0
2021-12-15 11:30:00,100.7,100.91,100.58,100.67,41439.0,85.6286,85.8072,85.5266,85.6031,41439.0
2021-12-15 11:40:00,100.69,100.79,100.4,100.71,52192.0,85.6201,85.7051,85.3735,85.6371,52192.0
2021-12-15 11:50:00,100.75,100.9,100.57,100.81,37543.0,85.6711,85.7987,85.5181,85.7221,37543.0
2021-12-15 12:00:00,100.8,101.02,100.79,100.86,36171.0,85.7136,85.9007,85.7051,85.7647,36171.0
2021-12-15 12:10:00,100.87,100.99,100.49,100.51,53944.0,85.7732,85.8752,85.45,85.467,53944.0
2021-12-15 12:20:00,100.47,100.71,100.35,100.68,68359.0,85.433,85.6371,85.331,85.6116,68359.0
2021-12-15 12:30:00,100.66,100.89,100.62,100.78,42070.0,85.5946,85.7902,85.5606,85.6966,42070.0
2021-12-15 12:40:00,100.8,100.89,100.51,100.52,29004.0,85.7136,85.7902,85.467,85.4755,29004.0
2021-12-15 12:50:00,100.49,100.78,100.49,100.63,33931.0,85.45,85.6966,85.45,85.5691,33931.0
2021-12-15 13:00:00,100.61,100.65,100.44,100.61,26726.0,85.5521,85.5861,85.4075,85.5521,26726.0
2021-12-15 13:10:00,100.59,100.64,100.45,100.59,32609.0,85.5351,85.5776,85.416,85.5351,32609.0
2021-12-15 13:20:00,100.59,100.62,100.38,100.6,25204.0,85.5351,85.5606,85.3565,85.5436,25204.0
2021-12-15 13:30:00,100.61,100.77,100.58,100.71,24693.0,85.5521,85.6881,85.5266,85.6371,24693.0
2021-12-15 13:40:00,100.75,101.03,100.69,101.03,46166.0,85.6711,85.9092,85.6201,85.9092,46166.0
2021-12-15 13:50:00,101.09,101.27,100.93,101.1,42145.0,85.9602,86.1133,85.8242,85.9687,42145.0
2021-12-15 14:00:00,101.04,101.8,100.73,101.45,56773.0,85.9177,86.564,85.6541,86.2663,56773.0
2021-12-15 14:10:00,101.4,101.7,101.24,101.28,49162.0,86.2238,86.4789,86.0878,86.1218,49162.0
2021-12-15 14:20:00,101.33,101.39,100.95,101.19,38505.0,86.1643,86.2153,85.8412,86.0453,38505.0
2021-12-15 14:30:00,101.13,101.42,101.1,101.22,58292.0,85.9942,86.2408,85.9687,86.0708,58292.0
2021-12-15 14:40:00,101.18,101.39,100.78,100.82,33319.0,86.0368,86.2153,85.6966,85.7306,33319.0
2021-12-15 14:50:00,100.74,100.98,100.5,100.64,56071.0,85.6626,85.8667,85.4585,85.5776,56071.0
2021-12-15 15:00:00,100.78,101.36,100.7,101.34,47095.0,85.6966,86.1898,85.6286,86.1728,47095.0
2021-12-15 15:10:00,101.37,101.72,101.3,101.62,51299.0,86.1983,86.4959,86.1388,86.4109,51299.0
2021-12-15 15:20:00,101.59,101.98,101.55,101.96,53260.0,86.3854,86.717,86.3514,86.7,53260.0
2021-12-15 15:30:00,101.99,102.56,101.85,102.52,69691.0,86.7255,87.2102,86.6065,87.1762,69691.0
2021-12-15 15:40:00,102.52,102.58,102.09,102.14,119477.0,87.1762,87.2272,86.8106,86.8531,119477.0
2021-12-15 15:50:00,102.22,102.62,102.21,102.49,187344.0,86.9211,87.2612,86.9126,87.1507,187344.0
2021-12-16 09:30:00,102.29,103.13,100.11,100.8,221784.0,86.9806,87.6949,85.1269,85.7136,221784.0
2021-12-16 09:40:00,100.63,101.37,100.46,100.91,78725.0,85.5691,86.1983,85.4245,85.8072,78725.0
2021-12-16 09:50:00,101.03,101.53,100.88,101.17,56594.0,85.9092,86.3344,85.7817,86.0283,56594.0
2021-12-16 10:00:00,101.17,101.55,100.43,100.82,107664.0,86.0283,86.3514,85.399,85.7306,107664.0
2021-12-16 10:10:00,100.87,101.21,100.79,101.12,53063.0,85.7732,86.0623,85.7051,85.9857,53063.0
2021-12-16 10:20:00,101.06,101.53,100.91,101.48,56379.0,85.9347,86.3344,85.8072,86.2919,56379.0
2021-12-16 10:30:00,101.43,101.73,100.81,101.01,106058.0,86.2493,86.5044,85.7221,85.8922,106058.0
2021-12-16 10:40:00,100.96,101.24,100.85,101.15,45155.0,85.8497,86.0878,85.7561,86.0112,45155.0
2021-12-16 10:50:00,101.08,101.36,101.03,101.19,45466.0,85.9517,86.1898,85.9092,86.0453,45466.0
2021-12-16 11:00:00,101.2,101.2,100.43,100.95,58541.0,86.0538,86.0538,85.399,85.8412,58541.0
2021-12-16 11:10:00,100.91,101.5,100.85,101.2,99788.0,85.8072,86.3089,85.7561,86.0538,99788.0
2021-12-16 11:20:00,101.24,101.7,101.2,101.61,35292.0,86.0878,86.4789,86.0538,86.4024,35292.0
2021-12-16 11:30:00,101.59,101.83,101.43,101.49,37812.0,86.3854,86.5895,86.2493,86.3004,37812.0
2021-12-16 11:40:00,101.55,101.82,101.49,101.69,32071.0,86.3514,86.581,86.3004,86.4704,32071.0
2021-12-16 11:50:00,101.67,102.12,101.56,101.57,49279.0,86.4534,86.8361,86.3599,86.3684,49279.0
2021-12-16 12:00:00,101.59,102.04,101.46,101.46,62083.0,86.3854,86.768,86.2749,86.2749,62083.0
2021-12-16 12:10:00,101.47,101.53,101.2,101.25,74009.0,86.2834,86.3344,86.0538,86.0963,74009.0
2021-12-16 12:20:00,101.23,101.78,101.23,101.65,24965.0,86.0793,86.547,86.0793,86.4364,24965.0
2021-12-16 12:30:00,101.62,101.78,101.6,101.71,22973.0,86.4109,86.547,86.3939,86.4874,22973.0
2021-12-16 12:40:00,101.68,101.74,101.05,101.12,46188.0,86.4619,86.5129,85.9262,85.9857,46188.0
2021-12-16 12:50:00,101.09,101.22,100.68,100.68,29553.0,85.9602,86.0708,85.6116,85.6116,29553.0
2021-12-16 13:00:00,100.66,101.11,100.63,101.05,43993.0,85.5946,85.9772,85.5691,85.9262,43993.0
2021-12-16 13:10:00,101.1,101.34,101.01,101.33,26357.0,85.9687,86.1728,85.8922,86.1643,26357.0
2021-12-16 13:20:00,101.34,101.34,101.06,101.07,30352.0,86.1728,86.1728,85.9347,85.9432,30352.0
2021-12-16 13:30:00,101.09,101.27,101.08,101.23,14594.0,85.9602,86.1133,85.9517,86.0793,14594.0
2021-12-16 13:40:00,101.2,101.46,101.15,101.45,56199.0,86.0538,86.2749,86.0112,86.2663,56199.0
2021-12-16 13:50:00,101.5,101.5,101.07,101.07,64252.0,86.3089,86.3089,85.9432,85.9432,64252.0
2021-12-16 14:00:00,101.06,101.12,100.92,101.02,27614.0,85.9347,85.9857,85.8157,85.9007,27614.0
2021-12-16 14:10:00,100.99,101.13,100.95,101.01,26799.0,85.8752,85.9942,85.8412,85.8922,26799.0
2021-12-16 14:20:00,100.98,101.02,100.91,100.95,24747.0,85.8667,85.9007,85.8072,85.8412,24747.0
2021-12-16 14:30:00,100.95,100.99,100.61,100.82,42061.0,85.8412,85.8752,85.5521,85.7306,42061.0
2021-12-16 14:40:00,100.81,100.88,100.36,100.41,31844.0,85.7221,85.7817,85.3395,85.382,31844.0
2021-12-16 14:50:00,100.41,100.42,100.18,100.36,41977.0,85.382,85.3905,85.1864,85.3395,41977.0
2021-12-16 15:00:00,100.33,100.41,100.14,100.27,38400.0,85.314,85.382,85.1524,85.263,38400.0
2021-12-16 15:10:00,100.24,100.43,100.07,100.37,33270.0,85.2374,85.399,85.0929,85.348,33270.0
2021-12-16 15:20:00,100.33,100.75,100.33,100.72,44693.0,85.314,85.6711,85.314,85.6456,44693.0
2021-12-16 15:30:00,100.75,100.94,100.66,100.93,70717.0,85.6711,85.8327,85.5946,85.8242,70717.0
2021-12-16 15:40:00,100.92,100.96,100.28,100.3,93907.0,85.8157,85.8497,85.2715,85.2885,93907.0
2021-12-16 15:50:00,100.3,100.7,100.2,100.22,221341.0,85.2885,85.6286,85.2034,85.2204,221341.0
2021-12-17 09:30:00,100.31,101.24,100.22,100.28,268929.0,85.297,86.0878,85.2204,85.2715,268929.0
2021-12-17 09:40:00,100.19,100.32,99.7,100.02,65631.0,85.1949,85.3055,84.7783,85.0504,65631.0
2021-12-17 09:50:00,100.09,100.69,100.07,100.69,55126.0,85.1099,85.6201,85.0929,85.6201,55126.0
2021-12-17 10:00:00,100.65,101.24,100.6,100.98,70143.0,85.5861,86.0878,85.5436,85.8667,70143.0
2021-12-17 10:10:00,101.04,101.09,99.81,99.9,53527.0,85.9177,85.9602,84.8718,84.9483,53527.0
2021-12-17 10:20:00,99.9,100.1,99.8,100.0,55684.0,84.9483,85.1184,84.8633,85.0334,55684.0
2021-12-17 10:30:00,99.93,100.29,99.82,100.08,64733.0,84.9738,85.28,84.8803,85.1014,64733.0
2021-12-17 10:40:00,100.06,100.42,100.05,100.29,37975.0,85.0844,85.3905,85.0759,85.28,37975.0
2021-12-17 10:50:00,100.26,100.6,100.16,100.23,64728.0,85.2545,85.5436,85.1694,85.2289,64728.0
2021-12-17 11:00:00,100.23,100.34,100.03,100.29,42887.0,85.2289,85.3225,85.0589,85.28,42887.0
2021-12-17 11:10:00,100.33,100.6,100.21,100.45,38658.0,85.314,85.5436,85.2119,85.416,38658.0
2021-12-17 11:20:00,100.45,100.6,100.34,100.41,34404.0,85.416,85.5436,85.3225,85.382,34404.0
2021-12-17 11:30:00,100.37,100.47,99.86,100.04,67905.0,85.348,85.433,84.9143,85.0674,67905.0
2021-12-17 11:40:00,100.04,100.1,99.9,99.94,47502.0,85.0674,85.1184,84.9483,84.9823,47502.0
2021-12-17 11:50:00,99.94,100.08,99.88,100.01,60770.0,84.9823,85.1014,84.9313,85.0419,60770.0
2021-12-17 12:00:00,100.01,100.01,99.17,99.45,75180.0,85.0419,85.0419,84.3276,84.5657,75180.0
2021-12-17 12:10:00,99.46,99.96,99.46,99.74,42001.0,84.5742,84.9994,84.5742,84.8123,42001.0
2021-12-17 12:20:00,99.77,100.02,99.65,100.02,59436.0,84.8378,85.0504,84.7357,85.0504,59436.0
2021-12-17 12:30:00,99.98,100.08,99.71,99.77,33377.0,85.0164,85.1014,84.7868,84.8378,33377.0
2021-12-17 12:40:00,99.75,99.98,99.74,99.93,25456.0,84.8208,85.0164,84.8123,84.9738,25456.0
2021-12-17 12:50:00,99.93,100.11,99.84,100.07,36914.0,84.9738,85.1269,84.8973,85.0929,36914.0
2021-12-17 13:00:00,100.02,100.21,99.98,100.11,45486.0,85.0504,85.2119,85.0164,85.1269,45486.0
2021-12-17 13:10:00,100.09,100.1,99.39,99.48,50875.0,85.1099,85.1184,84.5147,84.5912,50875.0
2021-12-17 13:20:00,99.48,99.76,99.48,99.67,64022.0,84.5912,84.8293,84.5912,84.7528,64022.0
2021-12-17 13:30:00,99.67,99.94,99.67,99.89,44910.0,84.7528,84.9823,84.7528,84.9398,44910.0
2021-12-17 13:40:00,99.84,100.04,99.81,100.04,33372.0,84.8973,85.0674,84.8718,85.0674,33372.0
2021-12-17 13:50:00,100.05,100.36,99.99,100.2,48453.0,85.0759,85.3395,85.0249,85.2034,48453.0
2021-12-17 14:00:00,100.19,100.5,100.12,100.32,61635.0,85.1949,85.4585,85.1354,85.3055,61635.0
2021-12-17 14:10:00,100.34,100.5,100.3,100.44,37982.0,85.3225,85.4585,85.2885,85.4075,37982.0
2021-12-17 14:20:00,100.41,100.47,100.23,100.28,25186.0,85.382,85.433,85.2289,85.2715,25186.0
2021-12-17 14:30:00,100.26,100.38,100.15,100.16,23402.0,85.2545,85.3565,85.1609,85.1694,23402.0
2021-12-17 14:40:00,100.2,100.3,99.99,99.99,21856.0,85.2034,85.2885,85.0249,85.0249,21856.0
2021-12-17 14:50:00,99.97,100.1,99.9,100.06,35514.0,85.0079,85.1184,84.9483,85.0844,35514.0
2021-12-17 15:00:00,100.07,100.32,100.02,100.28,35156.0,85.0929,85.3055,85.0504,85.2715,35156.0
2021-12-17 15:10:00,100.25,100.28,99.92,100.05,54986.0,85.2459,85.2715,84.9653,85.0759,54986.0
2021-12-17 15:20:00,100.05,100.26,99.91,100.11,68764.0,85.0759,85.2545,84.9568,85.1269,68764.0
2021-12-17 15:30:00,100.1,100.16,99.79,99.95,56119.0,85.1184,85.1694,84.8548,84.9908,56119.0
2021-12-17 15:40:00,99.96,100.22,99.79,99.8,118519.0,84.9994,85.2204,84.8548,84.8633,118519.0
2021-12-17 15:50:00,99.82,100.14,99.73,100.0,277498.0,84.8803,85.1524,84.8038,85.0334,277498.0
2021-12-20 09:30:00,98.01,98.7,96.74,97.59,190960.0,83.3412,83.9279,82.2613,82.9841,190960.0
2021-12-20 09:40:00,97.55,97.85,97.17,97.3,65702.0,82.95,83.2051,82.6269,82.7375,65702.0
2021-12-20 09:50:00,97.28,97.96,97.04,97.59,68234.0,82.7205,83.2987,82.5164,82.9841,68234.0
2021-12-20 10:00:00,97.55,97.7,96.87,97.22,106810.0,82.95,83.0776,82.3718,82.6694,106810.0
2021-12-20 10:10:00,97.2,97.21,96.79,97.16,67828.0,82.6524,82.6609,82.3038,82.6184,67828.0
2021-12-20 10:20:00,97.16,97.22,96.79,96.85,82193.0,82.6184,82.6694,82.3038,82.3548,82193.0
2021-12-20 10:30:00,96.83,96.86,96.07,96.22,96175.0,82.3378,82.3633,81.6916,81.8191,96175.0
2021-12-20 10:40:00,96.22,96.49,95.85,95.86,90729.0,81.8191,82.0487,81.5045,81.513,90729.0
2021-12-20 10:50:00,95.91,96.07,95.57,95.64,85941.0,81.5555,81.6916,81.2664,81.3259,85941.0
2021-12-20 11:00:00,95.65,95.91,95.35,95.83,87936.0,81.3344,81.5555,81.0793,81.4875,87936.0
2021-12-20 11:10:00,95.83,95.86,95.36,95.39,80227.0,81.4875,81.513,81.0878,81.1133,80227.0
2021-12-20 11:20:00,95.38,95.47,95.08,95.15,112791.0,81.1048,81.1814,80.8497,80.9092,112791.0
2021-12-20 11:30:00,95.17,95.47,95.09,95.39,54917.0,80.9263,81.1814,80.8582,81.1133,54917.0
2021-12-20 11:40:00,95.38,95.96,95.29,95.76,103309.0,81.1048,81.598,81.0283,81.428,103309.0
2021-12-20 11:50:00,95.76,96.0,95.66,95.68,53853.0,81.428,81.632,81.3429,81.3599,53853.0
2021-12-20 12:00:00,95.68,95.76,95.48,95.76,42166.0,81.3599,81.428,81.1899,81.428,42166.0
2021-12-20 12:10:00,95.74,95.77,95.3,95.31,51902.0,81.4109,81.4365,81.0368,81.0453,51902.0
2021-12-20 12:20:00,95.31,95.32,94.88,94.88,97343.0,81.0453,81.0538,80.6797,80.6797,97343.0
2021-12-20 12:30:00,94.9,94.94,94.65,94.65,73285.0,80.6967,80.7307,80.4841,80.4841,73285.0
2021-12-20 12:40:00,94.59,95.08,94.54,95.02,54580.0,80.4331,80.8497,80.3905,80.7987,54580.0
2021-12-20 12:50:00,95.0,95.24,94.81,95.24,63460.0,80.7817,80.9858,80.6201,80.9858,63460.0
2021-12-20 13:00:00,95.25,95.33,94.81,95.11,51418.0,80.9943,81.0623,80.6201,80.8752,51418.0
2021-12-20 13:10:00,95.13,95.35,95.07,95.22,36262.0,80.8922,81.0793,80.8412,80.9688,36262.0
2021-12-20 13:20:00,95.24,95.37,95.15,95.37,30296.0,80.9858,81.0963,80.9092,81.0963,30296.0
2021-12-20 13:30:00,95.34,95.48,95.3,95.44,30891.0,81.0708,81.1899,81.0368,81.1558,30891.0
2021-12-20 13:40:00,95.47,95.71,95.46,95.66,36216.0,81.1814,81.3854,81.1729,81.3429,36216.0
2021-12-20 13:50:00,95.66,95.83,95.49,95.56,54715.0,81.3429,81.4875,81.1984,81.2579,54715.0
2021-12-20 14:00:00,95.55,95.68,95.38,95.59,102982.0,81.2494,81.3599,81.1048,81.2834,102982.0
2021-12-20 14:10:00,95.59,95.7,95.48,95.58,65411.0,81.2834,81.3769,81.1899,81.2749,65411.0
2021-12-20 14:20:00,95.59,95.95,95.43,95.56,125899.0,81.2834,81.5895,81.1473,81.2579,125899.0
2021-12-20 14:30:00,95.58,95.82,95.51,95.66,62764.0,81.2749,81.479,81.2154,81.3429,62764.0
2021-12-20 14:40:00,95.71,95.8,95.55,95.8,52442.0,81.3854,81.462,81.2494,81.462,52442.0
2021-12-20 14:50:00,95.79,95.92,95.62,95.68,44459.0,81.4535,81.564,81.3089,81.3599,44459.0
2021-12-20 15:00:00,95.7,95.83,95.68,95.78,33098.0,81.3769,81.4875,81.3599,81.445,33098.0
2021-12-20 15:10:00,95.77,95.86,95.63,95.86,49225.0,81.4365,81.513,81.3174,81.513,49225.0
2021-12-20 15:20:00,95.87,95.91,95.58,95.84,81458.0,81.5215,81.5555,81.2749,81.496,81458.0
2021-12-20 15:30:00,95.82,95.83,95.49,95.64,135609.0,81.479,81.4875,81.1984,81.3259,135609.0
2021-12-20 15:40:00,95.64,95.77,95.46,95.46,74910.0,81.3259,81.4365,81.1729,81.1729,74910.0
2021-12-20 15:50:00,95.51,95.85,95.49,95.76,298647.0,81.2154,81.5045,81.1984,81.428,298647.0
2021-12-21 09:30:00,96.49,98.0,96.49,97.62,161846.0,82.0487,83.3327,82.0487,83.0096,161846.0
2021-12-21 09:40:00,97.58,97.78,96.82,97.0,67379.0,82.9756,83.1456,82.3293,82.4824,67379.0
2021-12-21 09:50:00,96.95,97.31,96.82,97.25,50753.0,82.4398,82.746,82.3293,82.6949,50753.0
2021-12-21 10:00:00,97.25,97.61,97.16,97.3,53542.0,82.6949,83.0011,82.6184,82.7375,53542.0
2021-12-21 10:10:00,97.34,97.73,97.12,97.59,50377.0,82.7715,83.1031,82.5844,82.9841,50377.0
2021-12-21 10:20:00,97.64,97.72,97.05,97.18,36851.0,83.0266,83.0946,82.5249,82.6354,36851.0
2021-12-21 10:30:00,97.14,97.34,96.82,96.99,40505.0,82.6014,82.7715,82.3293,82.4739,40505.0
2021-12-21 10:40:00,96.99,97.41,96.89,97.31,38985.0,82.4739,82.831,82.3888,82.746,38985.0
2021-12-21 10:50:00,97.33,97.46,97.01,97.14,33638.0,82.763,82.8735,82.4909,82.6014,33638.0
2021-12-21 11:00:00,97.15,97.21,96.97,97.16,22612.0,82.6099,82.6609,82.4569,82.6184,22612.0
2021-12-21 11:10:00,97.16,97.3,97.05,97.09,33580.0,82.6184,82.7375,82.5249,82.5589,33580.0
2021-12-21 11:20:00,97.06,97.33,97.05,97.28,31218.0,82.5334,82.763,82.5249,82.7205,31218.0
2021-12-21 11:30:00,97.28,97.53,97.21,97.5,44850.0,82.7205,82.933,82.6609,82.9075,44850.0
2021-12-21 11:40:00,97.5,97.78,97.49,97.58,32272.0,82.9075,83.1456,82.899,82.9756,32272.0
2021-12-21 11:50:00,97.6,97.79,97.59,97.78,23015.0,82.9926,83.1541,82.9841,83.1456,23015.0
2021-12-21 12:00:00,97.82,97.92,97.75,97.76,40824.0,83.1796,83.2647,83.1201,83.1286,40824.0
2021-12-21 12:10:00,97.79,97.86,97.66,97.77,46266.0,83.1541,83.2137,83.0436,83.1371,46266.0
2021-12-21 12:20:00,97.77,97.82,97.69,97.81,43039.0,83.1371,83.1796,83.0691,83.1711,43039.0
2021-12-21 12:30:00,97.81,97.86,97.75,97.78,34250.0,83.1711,83.2137,83.1201,83.1456,34250.0
2021-12-21 12:40:00,97.81,98.16,97.79,98.15,28874.0,83.1711,83.4688,83.1541,83.4602,28874.0
2021-12-21 12:50:00,98.14,98.17,98.04,98.16,34227.0,83.4517,83.4773,83.3667,83.4688,34227.0
2021-12-21 13:00:00,98.13,98.25,98.07,98.2,22034.0,83.4432,83.5453,83.3922,83.5028,22034.0
2021-12-21 13:10:00,98.18,98.35,97.97,98.0,37122.0,83.4858,83.6303,83.3072,83.3327,37122.0
2021-12-21 13:20:00,98.02,98.25,98.0,98.24,23216.0,83.3497,83.5453,83.3327,83.5368,23216.0
2021-12-21 13:30:00,98.24,98.31,98.14,98.22,28111.0,83.5368,83.5963,83.4517,83.5198,28111.0
2021-12-21 13:40:00,98.27,98.27,97.74,97.74,29442.0,83.5623,83.5623,83.1116,83.1116,29442.0
2021-12-21 13:50:00,97.75,97.76,97.4,97.5,39058.0,83.1201,83.1286,82.8225,82.9075,39058.0
2021-12-21 14:00:00,97.5,97.5,97.29,97.44,38877.0,82.9075,82.9075,82.729,82.8565,38877.0
2021-12-21 14:10:00,97.43,97.5,97.35,97.42,26800.0,82.848,82.9075,82.78,82.8395,26800.0
2021-12-21 14:20:00,97.4,97.68,97.4,97.68,31554.0,82.8225,83.0606,82.8225,83.0606,31554.0
2021-12-21 14:30:00,97.72,97.81,97.39,97.43,38284.0,83.0946,83.1711,82.814,82.848,38284.0
2021-12-21 14:40:00,97.46,97.67,97.45,97.62,29982.0,82.8735,83.0521,82.865,83.0096,29982.0
2021-12-21 14:50:00,97.62,97.69,97.46,97.48,42147.0,83.0096,83.0691,82.8735,82.8905,42147.0
2021-12-21 15:00:00,97.44,97.69,97.43,97.49,28943.0,82.8565,83.0691,82.848,82.899,28943.0
2021-12-21 15:10:00,97.47,97.58,97.41,97.44,20481.0,82.882,82.9756,82.831,82.8565,20481.0
2021-12-21 15:20:00,97.44,97.63,97.43,97.59,29818.0,82.8565,83.0181,82.848,82.9841,29818.0
2021-12-21 15:30:00,97.58,97.75,97.5,97.59,50568.0,82.9756,83.1201,82.9075,82.9841,50568.0
2021-12-21 15:40:00,97.58,97.6,97.2,97.23,60833.0,82.9756,82.9926,82.6524,82.6779,60833.0
2021-12-21 15:50:00,97.26,97.5,97.1,97.47,248105.0,82.7035,82.9075,82.5674,82.882,248105.0
2021-12-22 09:30:00,97.89,99.01,97.87,98.35,100507.0,83.2392,84.1915,83.2222,83.6303,100507.0
2021-12-22 09:40:00,98.35,98.36,97.59,97.65,60206.0,83.6303,83.6388,82.9841,83.0351,60206.0
2021-12-22 09:50:00,97.57,98.04,97.38,98.0,45995.0,82.9671,83.3667,82.8055,83.3327,45995.0
2021-12-22 10:00:00,97.93,98.13,97.76,97.77,22374.0,83.2732,83.4432,83.1286,83.1371,22374.0
2021-12-22 10:10:00,97.76,97.95,97.69,97.77,28952.0,83.1286,83.2902,83.0691,83.1371,28952.0
2021-12-22 10:20:00,97.75,98.02,97.75,97.85,36096.0,83.1201,83.3497,83.1201,83.2051,36096.0
2021-12-22 10:30:00,97.84,98.07,97.81,98.01,37422.0,83.1966,83.3922,83.1711,83.3412,37422.0
2021-12-22 10:40:00,98.0,98.04,97.82,97.98,57823.0,83.3327,83.3667,83.1796,83.3157,57823.0
2021-12-22 10:50:00,97.98,98.02,97.53,97.53,79472.0,83.3157,83.3497,82.933,82.933,79472.0
2021-12-22 11:00:00,97.53,97.73,97.37,97.38,59533.0,82.933,83.1031,82.797,82.8055,59533.0
2021-12-22 11:10:00,97.37,97.59,97.35,97.56,49553.0,82.797,82.9841,82.78,82.9586,49553.0
2021-12-22 11:20:00,97.58,97.72,97.46,97.55,35438.0,82.9756,83.0946,82.8735,82.95,35438.0
2021-12-22 11:30:00,97.54,97.71,97.5,97.63,38118.0,82.9415,83.0861,82.9075,83.0181,38118.0
2021-12-22 11:40:00,97.61,97.68,97.35,97.36,35413.0,83.0011,83.0606,82.78,82.7885,35413.0
2021-12-22 11:50:00,97.32,97.56,97.3,97.52,18321.0,82.7545,82.9586,82.7375,82.9245,18321.0
2021-12-22 12:00:00,97.55,97.57,97.34,97.56,22038.0,82.95,82.9671,82.7715,82.9586,22038.0
2021-12-22 12:10:00,97.55,97.55,97.25,97.4,12889.0,82.95,82.95,82.6949,82.8225,12889.0
2021-12-22 12:20:00,97.39,97.54,97.25,97.52,19570.0,82.814,82.9415,82.6949,82.9245,19570.0
2021-12-22 12:30:00,97.5,97.7,97.45,97.62,25095.0,82.9075,83.0776,82.865,83.0096,25095.0
2021-12-22 12:40:00,97.61,97.7,97.47,97.52,18986.0,83.0011,83.0776,82.882,82.9245,18986.0
2021-12-22 12:50:00,97.54,97.64,97.47,97.56,22240.0,82.9415,83.0266,82.882,82.9586,22240.0
2021-12-22 13:00:00,97.54,97.65,97.48,97.63,29830.0,82.9415,83.0351,82.8905,83.0181,29830.0
2021-12-22 13:10:00,97.64,97.65,97.54,97.54,31658.0,83.0266,83.0351,82.9415,82.9415,31658.0
2021-12-22 13:20:00,97.54,97.58,97.5,97.52,14758.0,82.9415,82.9756,82.9075,82.9245,14758.0
2021-12-22 13:30:00,97.53,97.53,96.87,96.87,38876.0,82.933,82.933,82.3718,82.3718,38876.0
2021-12-22 13:40:00,96.92,97.16,96.8,97.14,28534.0,82.4143,82.6184,82.3123,82.6014,28534.0
2021-12-22 13:50:00,97.13,97.32,97.1,97.24,26585.0,82.5929,82.7545,82.5674,82.6864,26585.0
2021-12-22 14:00:00,97.21,97.21,97.05,97.19,21383.0,82.6609,82.6609,82.5249,82.6439,21383.0
2021-12-22 14:10:00,97.19,97.27,97.16,97.21,29524.0,82.6439,82.712,82.6184,82.6609,29524.0
2021-12-22 14:20:00,97.23,97.24,96.87,96.93,37492.0,82.6779,82.6864,82.3718,82.4228,37492.0
2021-12-22 14:30:00,96.92,97.11,96.9,97.1,18168.0,82.4143,82.5759,82.3973,82.5674,18168.0
2021-12-22 14:40:00,97.1,97.22,97.01,97.06,56111.0,82.5674,82.6694,82.4909,82.5334,56111.0
2021-12-22 14:50:00,97.06,97.25,97.06,97.12,23164.0,82.5334,82.6949,82.5334,82.5844,23164.0
2021-12-22 15:00:00,97.12,97.13,96.88,96.92,49548.0,82.5844,82.5929,82.3803,82.4143,49548.0
2021-12-22 15:10:00,96.92,97.06,96.82,96.83,42171.0,82.4143,82.5334,82.3293,82.3378,42171.0
2021-12-22 15:20:00,96.82,97.03,96.7,96.95,60177.0,82.3293,82.5079,82.2273,82.4398,60177.0
2021-12-22 15:30:00,96.95,97.3,96.93,97.26,60281.0,82.4398,82.7375,82.4228,82.7035,60281.0
2021-12-22 15:40:00,97.26,97.39,97.23,97.37,92492.0,82.7035,82.814,82.6779,82.797,92492.0
2021-12-22 15:50:00,97.38,97.51,97.32,97.37,153605.0,82.8055,82.916,82.7545,82.797,153605.0
2021-12-23 09:30:00,97.72,97.91,97.08,97.25,107800.0,83.0946,83.2562,82.5504,82.6949,107800.0
2021-12-23 09:40:00,97.22,97.38,96.71,96.76,67737.0,82.6694,82.8055,82.2358,82.2783,67737.0
2021-12-23 09:50:00,96.81,96.92,96.53,96.86,64810.0,82.3208,82.4143,82.0827,82.3633,64810.0
2021-12-23 10:00:00,96.9,96.92,96.68,96.78,60924.0,82.3973,82.4143,82.2103,82.2953,60924.0
2021-12-23 10:10:00,96.74,97.04,96.6,96.64,65738.0,82.2613,82.5164,82.1422,82.1762,65738.0
2021-12-23 10:20:00,96.63,96.77,96.29,96.3,56564.0,82.1677,82.2868,81.8786,81.8871,56564.0
2021-12-23 10:30:00,96.3,96.36,96.11,96.3,49676.0,81.8871,81.9382,81.7256,81.8871,49676.0
2021-12-23 10:40:00,96.31,96.68,96.25,96.68,65594.0,81.8956,82.2103,81.8446,82.2103,65594.0
2021-12-23 10:50:00,96.67,96.69,96.38,96.65,42195.0,82.2018,82.2188,81.9552,82.1847,42195.0
2021-12-23 11:00:00,96.66,96.75,96.5,96.69,36678.0,82.1933,82.2698,82.0572,82.2188,36678.0
2021-12-23 11:10:00,96.73,96.8,96.62,96.76,25012.0,82.2528,82.3123,82.1592,82.2783,25012.0
2021-12-23 11:20:00,96.77,96.89,96.75,96.82,37883.0,82.2868,82.3888,82.2698,82.3293,37883.0
2021-12-23 11:30:00,96.84,96.94,96.84,96.88,35079.0,82.3463,82.4313,82.3463,82.3803,35079.0
2021-12-23 11:40:00,96.87,97.05,96.83,96.94,43102.0,82.3718,82.5249,82.3378,82.4313,43102.0
2021-12-23 11:50:00,96.95,97.28,96.94,97.28,23656.0,82.4398,82.7205,82.4313,82.7205,23656.0
2021-12-23 12:00:00,97.29,97.43,97.23,97.37,31235.0,82.729,82.848,82.6779,82.797,31235.0
2021-12-23 12:10:00,97.37,97.46,97.36,97.38,39627.0,82.797,82.8735,82.7885,82.8055,39627.0
2021-12-23 12:20:00,97.36,97.62,97.36,97.62,24451.0,82.7885,83.0096,82.7885,83.0096,24451.0
2021-12-23 12:30:00,97.62,97.64,97.53,97.57,21956.0,83.0096,83.0266,82.933,82.9671,21956.0
2021-12-23 12:40:00,97.56,97.58,97.34,97.4,16795.0,82.9586,82.9756,82.7715,82.8225,16795.0
2021-12-23 12:50:00,97.38,97.55,97.38,97.54,35105.0,82.8055,82.95,82.8055,82.9415,35105.0
2021-12-23 13:00:00,97.55,97.63,97.46,97.63,33046.0,82.95,83.0181,82.8735,83.0181,33046.0
2021-12-23 13:10:00,97.62,97.7,97.52,97.67,24544.0,83.0096,83.0776,82.9245,83.0521,24544.0
2021-12-23 13:20:00,97.69,97.92,97.65,97.8,29076.0,83.0691,83.2647,83.0351,83.1626,29076.0
2021-12-23 13:30:00,97.79,97.85,97.67,97.74,21215.0,83.1541,83.2051,83.0521,83.1116,21215.0
2021-12-23 13:40:00,97.75,97.92,97.7,97.91,24546.0,83.1201,83.2647,83.0776,83.2562,24546.0
2021-12-23 13:50:00,97.92,97.95,97.81,97.9,34295.0,83.2647,83.2902,83.1711,83.2477,34295.0
2021-12-23 14:00:00,97.9,98.16,97.89,98.11,53252.0,83.2477,83.4688,83.2392,83.4262,53252.0
2021-12-23 14:10:00,98.1,98.3,98.08,98.23,36900.0,83.4177,83.5878,83.4007,83.5283,36900.0
2021-12-23 14:20:00,98.25,98.54,98.24,98.34,52217.0,83.5453,83.7919,83.5368,83.6218,52217.0
2021-12-23 14:30:00,98.35,98.37,98.12,98.17,33923.0,83.6303,83.6473,83.4347,83.4773,33923.0
2021-12-23 14:40:00,98.15,98.28,98.12,98.25,30582.0,83.4602,83.5708,83.4347,83.5453,30582.0
2021-12-23 14:50:00,98.25,98.36,98.14,98.36,27889.0,83.5453,83.6388,83.4517,83.6388,27889.0
2021-12-23 15:00:00,98.34,98.39,98.12,98.31,34210.0,83.6218,83.6643,83.4347,83.5963,34210.0
2021-12-23 15:10:00,98.31,98.41,98.18,98.26,27835.0,83.5963,83.6813,83.4858,83.5538,27835.0
2021-12-23 15:20:00,98.25,98.3,98.14,98.23,30080.0,83.5453,83.5878,83.4517,83.5283,30080.0
2021-12-23 15:30:00,98.23,98.35,98.15,98.2,58033.0,83.5283,83.6303,83.4602,83.5028,58033.0
2021-12-23 15:40:00,98.21,98.5,98.17,98.48,64725.0,83.5113,83.7579,83.4773,83.7409,64725.0
2021-12-23 15:50:00,98.5,98.55,98.05,98.08,152034.0,83.7579,83.8004,83.3752,83.4007,152034.0
2021-12-27 09:30:00,98.88,99.25,98.55,98.55,97274.0,84.081,84.3956,83.8004,83.8004,97274.0
2021-12-27 09:40:00,98.53,98.71,98.1,98.35,45591.0,83.7834,83.9364,83.4177,83.6303,45591.0
2021-12-27 09:50:00,98.34,98.34,97.41,97.44,53011.0,83.6218,83.6218,82.831,82.8565,53011.0
2021-12-27 10:00:00,97.5,97.62,97.33,97.5,60705.0,82.9075,83.0096,82.763,82.9075,60705.0
2021-12-27 10:10:00,97.47,97.93,97.27,97.78,96916.0,82.882,83.2732,82.712,83.1456,96916.0
2021-12-27 10:20:00,97.79,98.38,97.78,98.32,62949.0,83.1541,83.6558,83.1456,83.6048,62949.0
2021-12-27 10:30:00,98.31,98.32,98.04,98.26,44136.0,83.5963,83.6048,83.3667,83.5538,44136.0
2021-12-27 10:40:00,98.24,98.31,98.11,98.31,35842.0,83.5368,83.5963,83.4262,83.5963,35842.0
2021-12-27 10:50:00,98.32,98.51,98.31,98.5,28784.0,83.6048,83.7664,83.5963,83.7579,28784.0
2021-12-27 11:00:00,98.54,98.92,98.54,98.78,37810.0,83.7919,84.115,83.7919,83.996,37810.0
2021-12-27 11:10:00,98.81,99.0,98.81,98.87,31285.0,84.0215,84.183,84.0215,84.0725,31285.0
2021-12-27 11:20:00,98.86,98.98,98.8,98.85,27703.0,84.064,84.166,84.013,84.0555,27703.0
2021-12-27 11:30:00,98.83,98.89,98.8,98.86,36626.0,84.0385,84.0895,84.013,84.064,36626.0
2021-12-27 11:40:00,98.85,98.95,98.8,98.86,26623.0,84.0555,84.1405,84.013,84.064,26623.0
2021-12-27 11:50:00,98.82,98.94,98.8,98.9,26105.0,84.03,84.132,84.013,84.098,26105.0
2021-12-27 12:00:00,98.92,98.96,98.84,98.85,19588.0,84.115,84.149,84.047,84.0555,19588.0
2021-12-27 12:10:00,98.86,99.18,98.84,99.07,48181.0,84.064,84.3361,84.047,84.2426,48181.0
2021-12-27 12:20:00,99.05,99.18,98.97,99.13,23399.0,84.2255,84.3361,84.1575,84.2936,23399.0
2021-12-27 12:30:00,99.13,99.48,99.07,99.45,75615.0,84.2936,84.5912,84.2426,84.5657,75615.0
2021-12-27 12:40:00,99.43,99.48,99.31,99.4,56126.0,84.5487,84.5912,84.4466,84.5232,56126.0
2021-12-27 12:50:00,99.38,99.44,99.2,99.25,28278.0,84.5062,84.5572,84.3531,84.3956,28278.0
2021-12-27 13:00:00,99.23,99.26,99.14,99.17,20629.0,84.3786,84.4041,84.3021,84.3276,20629.0
2021-12-27 13:10:00,99.17,99.2,99.02,99.14,28907.0,84.3276,84.3531,84.2,84.3021,28907.0
2021-12-27 13:20:00,99.16,99.23,99.07,99.09,24191.0,84.3191,84.3786,84.2426,84.2596,24191.0
2021-12-27 13:30:00,99.07,99.2,99.02,99.05,22737.0,84.2426,84.3531,84.2,84.2255,22737.0
2021-12-27 13:40:00,99.07,99.12,98.83,98.91,28505.0,84.2426,84.2851,84.0385,84.1065,28505.0
2021-12-27 13:50:00,98.9,98.95,98.8,98.9,45452.0,84.098,84.1405,84.013,84.098,45452.0
2021-12-27 14:00:00,98.89,98.97,98.83,98.95,43011.0,84.0895,84.1575,84.0385,84.1405,43011.0
2021-12-27 14:10:00,98.92,99.08,98.87,99.07,20522.0,84.115,84.2511,84.0725,84.2426,20522.0
2021-12-27 14:20:00,99.07,99.25,99.06,99.22,24396.0,84.2426,84.3956,84.2341,84.3701,24396.0
2021-12-27 14:30:00,99.21,99.31,99.11,99.31,25447.0,84.3616,84.4466,84.2766,84.4466,25447.0
2021-12-27 14:40:00,99.31,99.34,99.22,99.22,22264.0,84.4466,84.4721,84.3701,84.3701,22264.0
2021-12-27 14:50:00,99.26,99.29,99.05,99.22,25986.0,84.4041,84.4296,84.2255,84.3701,25986.0
2021-12-27 15:00:00,99.22,99.22,99.05,99.11,18946.0,84.3701,84.3701,84.2255,84.2766,18946.0
2021-12-27 15:10:00,99.09,99.23,99.07,99.22,32842.0,84.2596,84.3786,84.2426,84.3701,32842.0
2021-12-27 15:20:00,99.18,99.26,99.14,99.25,27807.0,84.3361,84.4041,84.3021,84.3956,27807.0
2021-12-27 15:30:00,99.24,99.29,99.08,99.1,39920.0,84.3871,84.4296,84.2511,84.2681,39920.0
2021-12-27 15:40:00,99.1,99.28,99.02,99.07,66425.0,84.2681,84.4211,84.2,84.2426,66425.0
2021-12-27 15:50:00,99.05,99.15,98.97,99.07,166783.0,84.2255,84.3106,84.1575,84.2426,166783.0
2021-12-28 09:30:00,99.0,99.62,98.88,99.22,142576.0,84.183,84.7102,84.081,84.3701,142576.0
2021-12-28 09:40:00,99.25,99.82,99.11,99.7,70661.0,84.3956,84.8803,84.2766,84.7783,70661.0
2021-12-28 09:50:00,99.7,99.98,99.43,99.71,58234.0,84.7783,85.0164,84.5487,84.7868,58234.0
2021-12-28 10:00:00,99.75,100.13,99.74,99.76,59508.0,84.8208,85.1439,84.8123,84.8293,59508.0
2021-12-28 10:10:00,99.84,100.03,99.48,99.53,33248.0,84.8973,85.0589,84.5912,84.6337,33248.0
2021-12-28 10:20:00,99.56,99.91,99.54,99.83,34049.0,84.6592,84.9568,84.6422,84.8888,34049.0
2021-12-28 10:30:00,99.81,99.91,99.46,99.49,30356.0,84.8718,84.9568,84.5742,84.5997,30356.0
2021-12-28 10:40:00,99.51,99.61,99.41,99.55,18991.0,84.6167,84.7017,84.5317,84.6507,18991.0
2021-12-28 10:50:00,99.5,99.62,99.38,99.55,31693.0,84.6082,84.7102,84.5062,84.6507,31693.0
2021-12-28 11:00:00,99.53,99.8,99.53,99.57,36500.0,84.6337,84.8633,84.6337,84.6677,36500.0
2021-12-28 11:10:00,99.56,99.75,99.41,99.58,50881.0,84.6592,84.8208,84.5317,84.6762,50881.0
2021-12-28 11:20:00,99.59,99.6,99.17,99.31,30895.0,84.6847,84.6932,84.3276,84.4466,30895.0
2021-12-28 11:30:00,99.31,99.6,99.18,99.6,33586.0,84.4466,84.6932,84.3361,84.6932,33586.0
2021-12-28 11:40:00,99.63,99.65,99.36,99.55,17961.0,84.7187,84.7357,84.4892,84.6507,17961.0
2021-12-28 11:50:00,99.52,99.76,99.52,99.73,21798.0,84.6252,84.8293,84.6252,84.8038,21798.0
2021-12-28 12:00:00,99.74,99.74,99.57,99.59,20937.0,84.8123,84.8123,84.6677,84.6847,20937.0
2021-12-28 12:10:00,99.62,99.99,99.61,99.84,58852.0,84.7102,85.0249,84.7017,84.8973,58852.0
2021-12-28 12:20:00,99.83,100.07,99.74,99.88,35984.0,84.8888,85.0929,84.8123,84.9313,35984.0
2021-12-28 12:30:00,99.88,99.89,99.66,99.79,22870.0,84.9313,84.9398,84.7443,84.8548,22870.0
2021-12-28 12:40:00,99.81,99.98,99.81,99.98,20227.0,84.8718,85.0164,84.8718,85.0164,20227.0
2021-12-28 12:50:00,99.99,100.34,99.98,100.24,40715.0,85.0249,85.3225,85.0164,85.2374,40715.0
2021-12-28 13:00:00,100.28,100.52,100.2,100.46,44455.0,85.2715,85.4755,85.2034,85.4245,44455.0
2021-12-28 13:10:00,100.47,100.57,100.42,100.49,27762.0,85.433,85.5181,85.3905,85.45,27762.0
2021-12-28 13:20:00,100.47,100.63,100.29,100.32,20347.0,85.433,85.5691,85.28,85.3055,20347.0
2021-12-28 13:30:00,100.25,100.31,100.21,100.22,17333.0,85.2459,85.297,85.2119,85.2204,17333.0
2021-12-28 13:40:00,100.22,100.36,100.2,100.35,19241.0,85.2204,85.3395,85.2034,85.331,19241.0
2021-12-28 13:50:00,100.35,100.39,100.19,100.33,21864.0,85.331,85.365,85.1949,85.314,21864.0
2021-12-28 14:00:00,100.33,100.33,100.16,100.23,17155.0,85.314,85.314,85.1694,85.2289,17155.0
2021-12-28 14:10:00,100.23,100.35,100.21,100.3,42632.0,85.2289,85.331,85.2119,85.2885,42632.0
2021-12-28 14:20:00,100.28,100.29,99.92,99.97,26277.0,85.2715,85.28,84.9653,85.0079,26277.0
2021-12-28 14:30:00,99.94,100.01,99.86,99.98,19915.0,84.9823,85.0419,84.9143,85.0164,19915.0
2021-12-28 14:40:00,99.96,100.02,99.88,99.97,24714.0,84.9994,85.0504,84.9313,85.0079,24714.0
2021-12-28 14:50:00,99.95,100.0,99.89,99.97,21129.0,84.9908,85.0334,84.9398,85.0079,21129.0
2021-12-28 15:00:00,99.96,99.97,99.75,99.83,24345.0,84.9994,85.0079,84.8208,84.8888,24345.0
2021-12-28 15:10:00,99.82,99.92,99.76,99.88,23801.0,84.8803,84.9653,84.8293,84.9313,23801.0
2021-12-28 15:20:00,99.88,99.88,99.7,99.75,39907.0,84.9313,84.9313,84.7783,84.8208,39907.0
2021-12-28 15:30:00,99.78,99.83,99.67,99.81,57808.0,84.8463,84.8888,84.7528,84.8718,57808.0
2021-12-28 15:40:00,99.79,99.92,99.59,99.77,59575.0,84.8548,84.9653,84.6847,84.8378,59575.0
2021-12-28 15:50:00,99.74,99.75,99.39,99.53,160584.0,84.8123,84.8208,84.5147,84.6337,160584.0
2021-12-29 09:30:00,99.47,101.25,99.47,100.98,165653.0,84.5827,86.0963,84.5827,85.8667,165653.0
2021-12-29 09:40:00,100.98,101.63,100.98,101.47,72224.0,85.8667,86.4194,85.8667,86.2834,72224.0
2021-12-29 09:50:00,101.44,101.44,100.79,100.81,67424.0,86.2578,86.2578,85.7051,85.7221,67424.0
2021-12-29 10:00:00,100.83,100.9,100.27,100.3,92128.0,85.7391,85.7987,85.263,85.2885,92128.0
2021-12-29 10:10:00,100.3,100.59,100.22,100.53,46779.0,85.2885,85.5351,85.2204,85.484,46779.0
2021-12-29 10:20:00,100.56,100.92,100.28,100.32,34555.0,85.5096,85.8157,85.2715,85.3055,34555.0
2021-12-29 10:30:00,100.3,100.3,99.91,100.16,66566.0,85.2885,85.2885,84.9568,85.1694,66566.0
2021-12-29 10:40:00,100.13,100.55,99.99,100.46,67122.0,85.1439,85.501,85.0249,85.4245,67122.0
2021-12-29 10:50:00,100.43,100.6,100.37,100.5,39906.0,85.399,85.5436,85.348,85.4585,39906.0
2021-12-29 11:00:00,100.49,100.61,100.44,100.56,26893.0,85.45,85.5521,85.4075,85.5096,26893.0
2021-12-29 11:10:00,100.54,100.8,100.46,100.78,49688.0,85.4925,85.7136,85.4245,85.6966,49688.0
2021-12-29 11:20:00,100.79,100.95,100.76,100.85,29867.0,85.7051,85.8412,85.6796,85.7561,29867.0
2021-12-29 11:30:00,100.84,100.99,100.68,100.71,49174.0,85.7476,85.8752,85.6116,85.6371,49174.0
2021-12-29 11:40:00,100.7,100.76,100.45,100.74,32222.0,85.6286,85.6796,85.416,85.6626,32222.0
2021-12-29 11:50:00,100.73,100.85,100.69,100.85,19834.0,85.6541,85.7561,85.6201,85.7561,19834.0
2021-12-29 12:00:00,100.82,101.02,100.82,101.0,50650.0,85.7306,85.9007,85.7306,85.8837,50650.0
2021-12-29 12:10:00,101.0,101.03,100.64,100.7,41789.0,85.8837,85.9092,85.5776,85.6286,41789.0
2021-12-29 12:20:00,100.67,100.72,100.53,100.63,32003.0,85.6031,85.6456,85.484,85.5691,32003.0
2021-12-29 12:30:00,100.61,100.7,100.58,100.68,21765.0,85.5521,85.6286,85.5266,85.6116,21765.0
2021-12-29 12:40:00,100.7,100.7,100.45,100.62,31996.0,85.6286,85.6286,85.416,85.5606,31996.0
2021-12-29 12:50:00,100.62,100.78,100.61,100.75,23810.0,85.5606,85.6966,85.5521,85.6711,23810.0
2021-12-29 13:00:00,100.76,100.92,100.76,100.88,23679.0,85.6796,85.8157,85.6796,85.7817,23679.0
2021-12-29 13:10:00,100.88,100.91,100.79,100.88,20500.0,85.7817,85.8072,85.7051,85.7817,20500.0
2021-12-29 13:20:00,100.85,100.88,100.67,100.69,15776.0,85.7561,85.7817,85.6031,85.6201,15776.0
2021-12-29 13:30:00,100.7,100.74,100.62,100.62,15913.0,85.6286,85.6626,85.5606,85.5606,15913.0
2021-12-29 13:40:00,100.66,100.73,100.62,100.7,18637.0,85.5946,85.6541,85.5606,85.6286,18637.0
2021-12-29 13:50:00,100.67,100.98,100.65,100.98,30331.0,85.6031,85.8667,85.5861,85.8667,30331.0
2021-12-29 14:00:00,100.95,101.21,100.92,101.21,55666.0,85.8412,86.0623,85.8157,86.0623,55666.0
2021-12-29 14:10:00,101.21,101.36,101.17,101.35,46667.0,86.0623,86.1898,86.0283,86.1813,46667.0
2021-12-29 14:20:00,101.33,101.59,101.31,101.55,57259.0,86.1643,86.3854,86.1473,86.3514,57259.0
2021-12-29 14:30:00,101.53,101.54,101.07,101.16,54412.0,86.3344,86.3429,85.9432,86.0198,54412.0
2021-12-29 14:40:00,101.15,101.15,101.0,101.03,20999.0,86.0112,86.0112,85.8837,85.9092,20999.0
2021-12-29 14:50:00,101.05,101.25,101.04,101.22,23587.0,85.9262,86.0963,85.9177,86.0708,23587.0
2021-12-29 15:00:00,101.21,101.21,101.06,101.07,26506.0,86.0623,86.0623,85.9347,85.9432,26506.0
2021-12-29 15:10:00,101.07,101.17,101.05,101.14,27325.0,85.9432,86.0283,85.9262,86.0027,27325.0
2021-12-29 15:20:00,101.12,101.14,101.0,101.01,44701.0,85.9857,86.0027,85.8837,85.8922,44701.0
2021-12-29 15:30:00,101.0,101.21,100.9,101.2,57788.0,85.8837,86.0623,85.7987,86.0538,57788.0
2021-12-29 15:40:00,101.2,101.27,101.08,101.25,66383.0,86.0538,86.1133,85.9517,86.0963,66383.0
2021-12-29 15:50:00,101.26,101.28,100.84,100.88,130853.0,86.1048,86.1218,85.7476,85.7817,130853.0
2021-12-30 09:30:00,100.88,102.15,100.87,101.88,80142.0,85.7817,86.8616,85.7732,86.632,80142.0
2021-12-30 09:40:00,101.88,102.07,101.71,102.06,41026.0,86.632,86.7936,86.4874,86.7851,41026.0
2021-12-30 09:50:00,102.06,102.65,102.03,102.46,56845.0,86.7851,87.2867,86.7595,87.1252,56845.0
2021-12-30 10:00:00,102.48,102.77,102.0,102.12,40813.0,87.1422,87.3888,86.734,86.8361,40813.0
2021-12-30 10:10:00,102.12,102.18,101.73,101.99,41925.0,86.8361,86.8871,86.5044,86.7255,41925.0
2021-12-30 10:20:00,101.96,102.14,101.85,102.0,30364.0,86.7,86.8531,86.6065,86.734,30364.0
2021-12-30 10:30:00,102.02,102.16,101.98,102.09,47190.0,86.751,86.8701,86.717,86.8106,47190.0
2021-12-30 10:40:00,102.09,102.3,101.9,101.9,58956.0,86.8106,86.9891,86.649,86.649,58956.0
2021-12-30 10:50:00,101.9,102.06,101.68,101.73,62406.0,86.649,86.7851,86.4619,86.5044,62406.0
2021-12-30 11:00:00,101.73,101.99,101.68,101.97,28132.0,86.5044,86.7255,86.4619,86.7085,28132.0
2021-12-30 11:10:00,102.01,102.17,101.99,102.06,37630.0,86.7425,86.8786,86.7255,86.7851,37630.0
2021-12-30 11:20:00,102.02,102.14,101.67,101.7,47806.0,86.751,86.8531,86.4534,86.4789,47806.0
2021-12-30 11:30:00,101.67,101.85,101.66,101.73,44699.0,86.4534,86.6065,86.4449,86.5044,44699.0
2021-12-30 11:40:00,101.73,101.73,101.34,101.65,49511.0,86.5044,86.5044,86.1728,86.4364,49511.0
2021-12-30 11:50:00,101.61,101.86,101.56,101.81,37459.0,86.4024,86.615,86.3599,86.5725,37459.0
2021-12-30 12:00:00,101.8,101.91,101.75,101.86,30660.0,86.564,86.6575,86.5214,86.615,30660.0
2021-12-30 12:10:00,101.87,102.17,101.84,102.12,35305.0,86.6235,86.8786,86.598,86.8361,35305.0
2021-12-30 12:20:00,102.12,102.31,102.08,102.13,31358.0,86.8361,86.9976,86.8021,86.8446,31358.0
2021-12-30 12:30:00,102.12,102.28,102.06,102.23,22782.0,86.8361,86.9721,86.7851,86.9296,22782.0
2021-12-30 12:40:00,102.24,102.25,102.05,102.08,22677.0,86.9381,86.9466,86.7765,86.8021,22677.0
2021-12-30 12:50:00,102.12,102.12,101.92,102.07,30606.0,86.8361,86.8361,86.666,86.7936,30606.0
2021-12-30 13:00:00,102.05,102.13,101.94,102.11,23360.0,86.7765,86.8446,86.683,86.8276,23360.0
2021-12-30 13:10:00,102.1,102.18,101.97,102.03,21981.0,86.8191,86.8871,86.7085,86.7595,21981.0
2021-12-30 13:20:00,102.02,102.1,102.01,102.08,21281.0,86.751,86.8191,86.7425,86.8021,21281.0
2021-12-30 13:30:00,102.09,102.12,101.97,102.11,19718.0,86.8106,86.8361,86.7085,86.8276,19718.0
2021-12-30 13:40:00,102.1,102.18,102.05,102.1,24647.0,86.8191,86.8871,86.7765,86.8191,24647.0
2021-12-30 13:50:00,102.09,102.22,102.06,102.15,22658.0,86.8106,86.9211,86.7851,86.8616,22658.0
2021-12-30 14:00:00,102.15,102.15,101.84,101.86,20958.0,86.8616,86.8616,86.598,86.615,20958.0
2021-12-30 14:10:00,101.88,101.94,101.83,101.9,13296.0,86.632,86.683,86.5895,86.649,13296.0
2021-12-30 14:20:00,101.9,101.96,101.8,101.9,28212.0,86.649,86.7,86.564,86.649,28212.0
2021-12-30 14:30:00,101.88,101.97,101.83,101.92,17949.0,86.632,86.7085,86.5895,86.666,17949.0
2021-12-30 14:40:00,101.95,101.99,101.92,101.95,19741.0,86.6915,86.7255,86.666,86.6915,19741.0
2021-12-30 14:50:00,101.96,102.18,101.96,102.18,24693.0,86.7,86.8871,86.7,86.8871,24693.0
2021-12-30 15:00:00,102.16,102.17,101.92,101.93,26476.0,86.8701,86.8786,86.666,86.6745,26476.0
2021-12-30 15:10:00,101.92,101.95,101.68,101.69,45629.0,86.666,86.6915,86.4619,86.4704,45629.0
2021-12-30 15:20:00,101.67,101.89,101.62,101.84,31902.0,86.4534,86.6405,86.4109,86.598,31902.0
2021-12-30 15:30:00,101.84,102.03,101.73,102.03,46217.0,86.598,86.7595,86.5044,86.7595,46217.0
2021-12-30 15:40:00,102.02,102.02,101.76,101.84,61386.0,86.751,86.751,86.53,86.598,61386.0
2021-12-30 15:50:00,101.82,101.85,101.48,101.57,156544.0,86.581,86.6065,86.2919,86.3684,156544.0
2021-12-31 09:30:00,101.37,101.8,101.22,101.23,47366.0,86.1983,86.564,86.0708,86.0793,47366.0
2021-12-31 09:40:00,101.19,101.37,100.77,101.06,46324.0,86.0453,86.1983,85.6881,85.9347,46324.0
2021-12-31 09:50:00,101.0,101.16,100.9,101.0,31444.0,85.8837,86.0198,85.7987,85.8837,31444.0
2021-12-31 10:00:00,101.0,101.21,100.88,101.2,46371.0,85.8837,86.0623,85.7817,86.0538,46371.0
2021-12-31 10:10:00,101.15,101.17,100.9,100.98,30824.0,86.0112,86.0283,85.7987,85.8667,30824.0
2021-12-31 10:20:00,100.93,100.98,100.83,100.92,50539.0,85.8242,85.8667,85.7391,85.8157,50539.0
2021-12-31 10:30:00,100.94,101.11,100.82,101.11,36998.0,85.8327,85.9772,85.7306,85.9772,36998.0
2021-12-31 10:40:00,101.07,101.26,100.92,101.24,33440.0,85.9432,86.1048,85.8157,86.0878,33440.0
2021-12-31 10:50:00,101.24,101.5,101.21,101.5,39744.0,86.0878,86.3089,86.0623,86.3089,39744.0
2021-12-31 11:00:00,101.51,101.61,101.39,101.53,26090.0,86.3174,86.4024,86.2153,86.3344,26090.0
2021-12-31 11:10:00,101.51,101.68,101.48,101.57,25064.0,86.3174,86.4619,86.2919,86.3684,25064.0
2021-12-31 11:20:00,101.56,101.67,101.54,101.55,22084.0,86.3599,86.4534,86.3429,86.3514,22084.0
2021-12-31 11:30:00,101.55,101.56,101.28,101.37,28950.0,86.3514,86.3599,86.1218,86.1983,28950.0
2021-12-31 11:40:00,101.39,101.39,101.08,101.11,36391.0,86.2153,86.2153,85.9517,85.9772,36391.0
2021-12-31 11:50:00,101.08,101.08,100.82,100.88,15222.0,85.9517,85.9517,85.7306,85.7817,15222.0
2021-12-31 12:00:00,100.85,101.01,100.8,101.0,20544.0,85.7561,85.8922,85.7136,85.8837,20544.0
2021-12-31 12:10:00,101.02,101.16,101.02,101.11,21684.0,85.9007,86.0198,85.9007,85.9772,21684.0
2021-12-31 12:20:00,101.12,101.17,101.06,101.11,17670.0,85.9857,86.0283,85.9347,85.9772,17670.0
2021-12-31 12:30:00,101.09,101.13,100.95,101.02,39897.0,85.9602,85.9942,85.8412,85.9007,39897.0
2021-12-31 12:40:00,101.01,101.15,100.91,101.15,27973.0,85.8922,86.0112,85.8072,86.0112,27973.0
2021-12-31 12:50:00,101.15,101.19,101.06,101.18,41510.0,86.0112,86.0453,85.9347,86.0368,41510.0
2021-12-31 13:00:00,101.18,101.43,101.14,101.33,37498.0,86.0368,86.2493,86.0027,86.1643,37498.0
2021-12-31 13:10:00,101.33,101.39,101.29,101.34,19602.0,86.1643,86.2153,86.1303,86.1728,19602.0
2021-12-31 13:20:00,101.35,101.56,101.35,101.55,17674.0,86.1813,86.3599,86.1813,86.3514,17674.0
2021-12-31 13:30:00,101.53,101.67,101.49,101.67,19801.0,86.3344,86.4534,86.3004,86.4534,19801.0
2021-12-31 13:40:00,101.67,101.72,101.62,101.72,21383.0,86.4534,86.4959,86.4109,86.4959,21383.0
2021-12-31 13:50:00,101.69,101.86,101.65,101.86,37904.0,86.4704,86.615,86.4364,86.615,37904.0
2021-12-31 14:00:00,101.87,101.87,101.7,101.73,22830.0,86.6235,86.6235,86.4789,86.5044,22830.0
2021-12-31 14:10:00,101.72,101.83,101.6,101.83,29738.0,86.4959,86.5895,86.3939,86.5895,29738.0
2021-12-31 14:20:00,101.81,102.1,101.75,102.07,33163.0,86.5725,86.8191,86.5214,86.7936,33163.0
2021-12-31 14:30:00,102.06,102.25,102.06,102.14,47630.0,86.7851,86.9466,86.7851,86.8531,47630.0
2021-12-31 14:40:00,102.13,102.14,102.06,102.12,24357.0,86.8446,86.8531,86.7851,86.8361,24357.0
2021-12-31 14:50:00,102.11,102.14,102.04,102.09,25858.0,86.8276,86.8531,86.768,86.8106,25858.0
2021-12-31 15:00:00,102.11,102.16,101.82,102.03,36222.0,86.8276,86.8701,86.581,86.7595,36222.0
2021-12-31 15:10:00,102.04,102.1,102.01,102.1,36212.0,86.768,86.8191,86.7425,86.8191,36212.0
2021-12-31 15:20:00,102.14,102.15,102.02,102.06,40620.0,86.8531,86.8616,86.751,86.7851,40620.0
2021-12-31 15:30:00,102.08,102.23,102.02,102.23,43793.0,86.8021,86.9296,86.751,86.9296,43793.0
2021-12-31 15:40:00,102.22,102.27,102.13,102.19,65636.0,86.9211,86.9636,86.8446,86.8956,65636.0
2021-12-31 15:50:00,102.17,102.19,101.56,101.61,159784.0,86.8786,86.8956,86.3599,86.4024,159784.0
2022-01-03 09:30:00,102.43,103.34,102.31,102.65,121049.0,87.0997,87.8735,86.9976,87.2867,121049.0
2022-01-03 09:40:00,102.72,103.18,102.42,102.75,85211.0,87.3463,87.7374,87.0912,87.3718,85211.0
2022-01-03 09:50:00,102.82,102.93,102.27,102.5,54844.0,87.4313,87.5248,86.9636,87.1592,54844.0
2022-01-03 10:00:00,102.45,103.0,102.36,102.67,52704.0,87.1167,87.5844,87.0402,87.3038,52704.0
2022-01-03 10:10:00,102.77,103.29,102.66,103.04,72946.0,87.3888,87.831,87.2953,87.6184,72946.0
2022-01-03 10:20:00,102.97,103.37,102.91,103.32,55045.0,87.5589,87.899,87.5078,87.8565,55045.0
2022-01-03 10:30:00,103.34,103.42,102.88,103.3,52759.0,87.8735,87.9415,87.4823,87.8395,52759.0
2022-01-03 10:40:00,103.29,103.58,102.95,103.44,80590.0,87.831,88.0776,87.5418,87.9585,80590.0
2022-01-03 10:50:00,103.46,103.5,102.77,102.88,79349.0,87.9755,88.0095,87.3888,87.4823,79349.0
2022-01-03 11:00:00,102.85,103.05,102.75,102.96,39715.0,87.4568,87.6269,87.3718,87.5504,39715.0
2022-01-03 11:10:00,103.02,103.03,102.61,102.9,59043.0,87.6014,87.6099,87.2527,87.4993,59043.0
2022-01-03 11:20:00,102.87,103.09,102.72,102.92,54983.0,87.4738,87.6609,87.3463,87.5163,54983.0
2022-01-03 11:30:00,102.93,102.93,102.13,102.22,36191.0,87.5248,87.5248,86.8446,86.9211,36191.0
2022-01-03 11:40:00,102.22,102.57,102.17,102.17,34121.0,86.9211,87.2187,86.8786,86.8786,34121.0
2022-01-03 11:50:00,102.17,102.21,102.02,102.08,32481.0,86.8786,86.9126,86.751,86.8021,32481.0
2022-01-03 12:00:00,102.05,102.05,101.66,101.86,34238.0,86.7765,86.7765,86.4449,86.615,34238.0
2022-01-03 12:10:00,101.85,101.85,101.67,101.69,68273.0,86.6065,86.6065,86.4534,86.4704,68273.0
2022-01-03 12:20:00,101.72,102.13,101.69,102.13,43182.0,86.4959,86.8446,86.4704,86.8446,43182.0
2022-01-03 12:30:00,102.1,102.1,101.8,101.8,21373.0,86.8191,86.8191,86.564,86.564,21373.0
2022-01-03 12:40:00,101.79,102.09,101.74,102.05,55709.0,86.5555,86.8106,86.5129,86.7765,55709.0
2022-01-03 12:50:00,102.05,102.11,101.78,101.78,31011.0,86.7765,86.8276,86.547,86.547,31011.0
2022-01-03 13:00:00,101.82,101.82,101.45,101.48,21705.0,86.581,86.581,86.2663,86.2919,21705.0
2022-01-03 13:10:00,101.51,101.72,101.49,101.69,23663.0,86.3174,86.4959,86.3004,86.4704,23663.0
2022-01-03 13:20:00,101.69,101.7,101.57,101.64,28748.0,86.4704,86.4789,86.3684,86.4279,28748.0
2022-01-03 13:30:00,101.67,101.73,101.61,101.73,25637.0,86.4534,86.5044,86.4024,86.5044,25637.0
2022-01-03 13:40:00,101.76,101.98,101.74,101.91,21926.0,86.53,86.717,86.5129,86.6575,21926.0
2022-01-03 13:50:00,101.9,102.29,101.9,102.29,18879.0,86.649,86.9806,86.649,86.9806,18879.0
2022-01-03 14:00:00,102.29,102.4,102.19,102.37,30010.0,86.9806,87.0742,86.8956,87.0487,30010.0
2022-01-03 14:10:00,102.35,102.36,102.05,102.24,18428.0,87.0316,87.0402,86.7765,86.9381,18428.0
2022-01-03 14:20:00,102.23,102.38,102.19,102.29,20387.0,86.9296,87.0572,86.8956,86.9806,20387.0
2022-01-03 14:30:00,102.25,102.27,102.16,102.27,20822.0,86.9466,86.9636,86.8701,86.9636,20822.0
2022-01-03 14:40:00,102.29,102.43,102.23,102.34,34962.0,86.9806,87.0997,86.9296,87.0231,34962.0
2022-01-03 14:50:00,102.33,102.43,102.19,102.42,18213.0,87.0146,87.0997,86.8956,87.0912,18213.0
2022-01-03 15:00:00,102.39,102.4,102.27,102.31,25941.0,87.0657,87.0742,86.9636,86.9976,25941.0
2022-01-03 15:10:00,102.27,102.3,101.95,102.2,32897.0,86.9636,86.9891,86.6915,86.9041,32897.0
2022-01-03 15:20:00,102.17,102.39,102.16,102.39,46099.0,86.8786,87.0657,86.8701,87.0657,46099.0
2022-01-03 15:30:00,102.42,102.45,102.18,102.26,57324.0,87.0912,87.1167,86.8871,86.9551,57324.0
2022-01-03 15:40:00,102.27,102.32,101.78,101.83,109547.0,86.9636,87.0061,86.547,86.5895,109547.0
2022-01-03 15:50:00,101.79,102.16,101.73,102.11,272759.0,86.5555,86.8701,86.5044,86.8276,272759.0
2022-01-04 09:30:00,103.03,105.03,102.78,104.01,189084.0,87.6099,89.3105,87.3973,88.4432,189084.0
2022-01-04 09:40:00,104.05,104.8,103.94,104.49,89973.0,88.4772,89.115,88.3837,88.8514,89973.0
2022-01-04 09:50:00,104.55,104.58,103.76,103.88,69400.0,88.9024,88.9279,88.2306,88.3327,69400.0
2022-01-04 10:00:00,103.86,103.86,103.4,103.72,54407.0,88.3157,88.3157,87.9245,88.1966,54407.0
2022-01-04 10:10:00,103.69,104.15,103.63,104.07,43106.0,88.1711,88.5623,88.1201,88.4942,43106.0
2022-01-04 10:20:00,104.08,104.12,103.59,103.9,53209.0,88.5027,88.5367,88.0861,88.3497,53209.0
2022-01-04 10:30:00,103.9,104.05,103.45,103.64,60556.0,88.3497,88.4772,87.967,88.1286,60556.0
2022-01-04 10:40:00,103.64,104.01,103.64,103.97,52969.0,88.1286,88.4432,88.1286,88.4092,52969.0
2022-01-04 10:50:00,103.97,104.64,103.97,104.62,68500.0,88.4092,88.9789,88.4092,88.9619,68500.0
2022-01-04 11:00:00,104.63,104.63,103.9,104.51,55388.0,88.9704,88.9704,88.3497,88.8684,55388.0
2022-01-04 11:10:00,104.49,104.76,104.43,104.75,72015.0,88.8514,89.081,88.8003,89.0725,72015.0
2022-01-04 11:20:00,104.77,104.82,104.54,104.69,48887.0,89.0895,89.132,88.8939,89.0214,48887.0
2022-01-04 11:30:00,104.63,104.68,104.29,104.65,45437.0,88.9704,89.0129,88.6813,88.9874,45437.0
2022-01-04 11:40:00,104.65,105.32,104.59,105.3,72394.0,88.9874,89.5571,88.9364,89.5401,72394.0
2022-01-04 11:50:00,105.29,105.29,105.08,105.29,39431.0,89.5316,89.5316,89.3531,89.5316,39431.0
2022-01-04 12:00:00,105.26,105.49,105.22,105.41,62734.0,89.5061,89.7017,89.4721,89.6337,62734.0
2022-01-04 12:10:00,105.4,105.5,105.06,105.42,56044.0,89.6252,89.7102,89.3361,89.6422,56044.0
2022-01-04 12:20:00,105.42,105.43,105.16,105.39,39077.0,89.6422,89.6507,89.4211,89.6167,39077.0
2022-01-04 12:30:00,105.39,105.54,105.24,105.38,27234.0,89.6167,89.7442,89.4891,89.6082,27234.0
2022-01-04 12:40:00,105.4,105.78,105.4,105.53,43687.0,89.6252,89.9483,89.6252,89.7357,43687.0
2022-01-04 12:50:00,105.54,105.85,105.49,105.78,45368.0,89.7442,90.0078,89.7017,89.9483,45368.0
2022-01-04 13:00:00,105.79,105.84,105.39,105.45,64211.0,89.9568,89.9993,89.6167,89.6677,64211.0
2022-01-04 13:10:00,105.43,105.9,105.4,105.9,30918.0,89.6507,90.0503,89.6252,90.0503,30918.0
2022-01-04 13:20:00,105.88,106.09,105.58,105.89,82004.0,90.0333,90.2119,89.7782,90.0418,82004.0
2022-01-04 13:30:00,105.87,105.87,105.6,105.84,45783.0,90.0248,90.0248,89.7952,89.9993,45783.0
2022-01-04 13:40:00,105.8,105.85,105.59,105.6,40933.0,89.9653,90.0078,89.7867,89.7952,40933.0
2022-01-04 13:50:00,105.58,105.58,105.13,105.23,28193.0,89.7782,89.7782,89.3956,89.4806,28193.0
2022-01-04 14:00:00,105.21,105.89,105.21,105.64,65950.0,89.4636,90.0418,89.4636,89.8292,65950.0
2022-01-04 14:10:00,105.61,106.0,105.57,105.93,31859.0,89.8037,90.1354,89.7697,90.0758,31859.0
2022-01-04 14:20:00,105.94,106.12,105.89,106.04,47685.0,90.0843,90.2374,90.0418,90.1694,47685.0
2022-01-04 14:30:00,106.05,106.28,105.92,106.02,41865.0,90.1779,90.3735,90.0673,90.1524,41865.0
2022-01-04 14:40:00,106.02,106.09,105.85,105.98,37073.0,90.1524,90.2119,90.0078,90.1184,37073.0
2022-01-04 14:50:00,105.98,106.06,105.81,105.99,24933.0,90.1184,90.1864,89.9738,90.1269,24933.0
2022-01-04 15:00:00,105.96,106.35,105.96,106.04,75837.0,90.1014,90.433,90.1014,90.1694,75837.0
2022-01-04 15:10:00,106.01,106.1,105.85,106.04,99166.0,90.1439,90.2204,90.0078,90.1694,99166.0
2022-01-04 15:20:00,106.05,106.11,105.39,105.45,129350.0,90.1779,90.2289,89.6167,89.6677,129350.0
2022-01-04 15:30:00,105.45,105.47,105.23,105.28,96508.0,89.6677,89.6847,89.4806,89.5231,96508.0
2022-01-04 15:40:00,105.26,105.29,105.02,105.03,167552.0,89.5061,89.5316,89.302,89.3105,167552.0
2022-01-04 15:50:00,105.05,105.62,105.02,105.14,315318.0,89.3276,89.8122,89.302,89.4041,315318.0
2022-01-05 09:30:00,105.3,105.68,104.35,104.35,99441.0,89.5401,89.8633,88.7323,88.7323,99441.0
2022-01-05 09:40:00,104.38,104.75,104.16,104.26,44408.0,88.7578,89.0725,88.5708,88.6558,44408.0
2022-01-05 09:50:00,104.29,105.43,104.25,105.14,44254.0,88.6813,89.6507,88.6473,89.4041,44254.0
2022-01-05 10:00:00,105.14,105.31,104.54,104.57,50934.0,89.4041,89.5486,88.8939,88.9194,50934.0
2022-01-05 10:10:00,104.59,104.81,104.25,104.29,27077.0,88.9364,89.1235,88.6473,88.6813,27077.0
2022-01-05 10:20:00,104.29,104.85,104.26,104.7,53628.0,88.6813,89.1575,88.6558,89.0299,53628.0
2022-01-05 10:30:00,104.73,105.08,104.68,104.94,48569.0,89.0554,89.3531,89.0129,89.234,48569.0
2022-01-05 10:40:00,104.93,105.11,104.54,105.09,45542.0,89.2255,89.3786,88.8939,89.3616,45542.0
2022-01-05 10:50:00,105.09,105.44,105.07,105.24,31151.0,89.3616,89.6592,89.3446,89.4891,31151.0
2022-01-05 11:00:00,105.22,105.29,104.88,105.11,37111.0,89.4721,89.5316,89.183,89.3786,37111.0
2022-01-05 11:10:00,105.15,105.38,105.12,105.38,32989.0,89.4126,89.6082,89.3871,89.6082,32989.0
2022-01-05 11:20:00,105.38,105.49,105.27,105.4,30460.0,89.6082,89.7017,89.5146,89.6252,30460.0
2022-01-05 11:30:00,105.42,105.63,105.41,105.63,41575.0,89.6422,89.8207,89.6337,89.8207,41575.0
2022-01-05 11:40:00,105.6,105.81,105.52,105.74,30046.0,89.7952,89.9738,89.7272,89.9143,30046.0
2022-01-05 11:50:00,105.75,106.14,105.65,106.12,55199.0,89.9228,90.2544,89.8378,90.2374,55199.0
2022-01-05 12:00:00,106.06,106.28,106.02,106.23,31071.0,90.1864,90.3735,90.1524,90.3309,31071.0
2022-01-05 12:10:00,106.22,106.33,106.15,106.32,25893.0,90.3224,90.416,90.2629,90.4075,25893.0
2022-01-05 12:20:00,106.32,106.35,106.15,106.26,27704.0,90.4075,90.433,90.2629,90.3565,27704.0
2022-01-05 12:30:00,106.28,106.29,105.75,105.91,42871.0,90.3735,90.382,89.9228,90.0588,42871.0
2022-01-05 12:40:00,105.91,106.05,105.85,105.89,37516.0,90.0588,90.1779,90.0078,90.0418,37516.0
2022-01-05 12:50:00,105.91,105.94,105.37,105.6,61054.0,90.0588,90.0843,89.5997,89.7952,61054.0
2022-01-05 13:00:00,105.59,105.65,105.39,105.39,18902.0,89.7867,89.8378,89.6167,89.6167,18902.0
2022-01-05 13:10:00,105.42,105.45,105.26,105.34,21419.0,89.6422,89.6677,89.5061,89.5741,21419.0
2022-01-05 13:20:00,105.38,105.52,105.22,105.5,31419.0,89.6082,89.7272,89.4721,89.7102,31419.0
2022-01-05 13:30:00,105.53,105.76,105.45,105.59,23771.0,89.7357,89.9313,89.6677,89.7867,23771.0
2022-01-05 13:40:00,105.61,105.8,105.51,105.65,32720.0,89.8037,89.9653,89.7187,89.8378,32720.0
2022-01-05 13:50:00,105.64,105.86,105.57,105.7,18291.0,89.8292,90.0163,89.7697,89.8803,18291.0
2022-01-05 14:00:00,105.69,105.86,105.37,105.38,24529.0,89.8718,90.0163,89.5997,89.6082,24529.0
2022-01-05 14:10:00,105.38,105.38,104.72,104.73,44428.0,89.6082,89.6082,89.0469,89.0554,44428.0
2022-01-05 14:20:00,104.73,104.86,104.64,104.66,49161.0,89.0554,89.166,88.9789,88.9959,49161.0
2022-01-05 14:30:00,104.68,104.87,104.55,104.73,44424.0,89.0129,89.1745,88.9024,89.0554,44424.0
2022-01-05 14:40:00,104.71,104.71,104.29,104.36,45257.0,89.0384,89.0384,88.6813,88.7408,45257.0
2022-01-05 14:50:00,104.32,104.59,104.1,104.13,39443.0,88.7068,88.9364,88.5197,88.5452,39443.0
2022-01-05 15:00:00,104.12,104.17,103.7,103.72,50598.0,88.5367,88.5793,88.1796,88.1966,50598.0
2022-01-05 15:10:00,103.72,103.86,103.33,103.61,60574.0,88.1966,88.3157,87.865,88.1031,60574.0
2022-01-05 15:20:00,103.62,103.75,103.23,103.36,64597.0,88.1116,88.2221,87.7799,87.8905,64597.0
2022-01-05 15:30:00,103.33,103.52,103.13,103.37,76507.0,87.865,88.0265,87.6949,87.899,76507.0
2022-01-05 15:40:00,103.36,103.57,103.09,103.09,95763.0,87.8905,88.0691,87.6609,87.6609,95763.0
2022-01-05 15:50:00,103.05,103.31,102.91,103.0,255653.0,87.6269,87.848,87.5078,87.5844,255653.0
2022-01-06 09:30:00,103.03,103.44,102.2,102.88,95266.0,87.6099,87.9585,86.9041,87.4823,95266.0
2022-01-06 09:40:00,102.94,103.1,102.0,102.14,51936.0,87.5333,87.6694,86.734,86.8531,51936.0
2022-01-06 09:50:00,102.13,102.33,101.0,101.02,67505.0,86.8446,87.0146,85.8837,85.9007,67505.0
2022-01-06 10:00:00,101.0,101.12,100.4,100.63,76583.0,85.8837,85.9857,85.3735,85.5691,76583.0
2022-01-06 10:10:00,100.54,100.66,100.02,100.09,54109.0,85.4925,85.5946,85.0504,85.1099,54109.0
2022-01-06 10:20:00,100.16,100.83,100.07,100.44,50039.0,85.1694,85.7391,85.0929,85.4075,50039.0
2022-01-06 10:30:00,100.44,101.34,100.44,101.0,61915.0,85.4075,86.1728,85.4075,85.8837,61915.0
2022-01-06 10:40:00,101.06,101.76,100.87,101.59,125328.0,85.9347,86.53,85.7732,86.3854,125328.0
2022-01-06 10:50:00,101.6,101.89,101.3,101.37,41613.0,86.3939,86.6405,86.1388,86.1983,41613.0
2022-01-06 11:00:00,101.44,101.71,101.3,101.71,22570.0,86.2578,86.4874,86.1388,86.4874,22570.0
2022-01-06 11:10:00,101.71,102.31,101.65,102.01,38354.0,86.4874,86.9976,86.4364,86.7425,38354.0
2022-01-06 11:20:00,101.89,102.09,101.67,101.79,36117.0,86.6405,86.8106,86.4534,86.5555,36117.0
2022-01-06 11:30:00,101.8,101.8,101.46,101.54,142192.0,86.564,86.564,86.2749,86.3429,142192.0
2022-01-06 11:40:00,101.52,101.78,101.35,101.48,170723.0,86.3259,86.547,86.1813,86.2919,170723.0
2022-01-06 11:50:00,101.46,101.53,101.28,101.46,108435.0,86.2749,86.3344,86.1218,86.2749,108435.0
2022-01-06 12:00:00,101.42,101.97,101.42,101.91,87553.0,86.2408,86.7085,86.2408,86.6575,87553.0
2022-01-06 12:10:00,101.89,102.23,101.66,102.2,27017.0,86.6405,86.9296,86.4449,86.9041,27017.0
2022-01-06 12:20:00,102.21,102.38,102.05,102.36,30322.0,86.9126,87.0572,86.7765,87.0402,30322.0
2022-01-06 12:30:00,102.37,102.49,102.28,102.36,18334.0,87.0487,87.1507,86.9721,87.0402,18334.0
2022-01-06 12:40:00,102.36,102.7,102.36,102.51,72282.0,87.0402,87.3293,87.0402,87.1677,72282.0
2022-01-06 12:50:00,102.53,102.53,102.31,102.52,27144.0,87.1847,87.1847,86.9976,87.1762,27144.0
2022-01-06 13:00:00,102.53,102.55,102.38,102.51,25460.0,87.1847,87.2017,87.0572,87.1677,25460.0
2022-01-06 13:10:00,102.52,102.69,102.23,102.69,29922.0,87.1762,87.3208,86.9296,87.3208,29922.0
2022-01-06 13:20:00,102.64,102.66,102.46,102.61,34112.0,87.2782,87.2953,87.1252,87.2527,34112.0
2022-01-06 13:30:00,102.62,102.62,102.24,102.33,34079.0,87.2612,87.2612,86.9381,87.0146,34079.0
2022-01-06 13:40:00,102.29,102.46,102.23,102.42,35661.0,86.9806,87.1252,86.9296,87.0912,35661.0
2022-01-06 13:50:00,102.36,102.49,102.26,102.49,24504.0,87.0402,87.1507,86.9551,87.1507,24504.0
2022-01-06 14:00:00,102.46,102.7,102.4,102.66,37777.0,87.1252,87.3293,87.0742,87.2953,37777.0
2022-01-06 14:10:00,102.69,102.84,102.64,102.81,35268.0,87.3208,87.4483,87.2782,87.4228,35268.0
2022-01-06 14:20:00,102.82,102.83,102.6,102.73,29579.0,87.4313,87.4398,87.2442,87.3548,29579.0
2022-01-06 14:30:00,102.75,102.84,102.42,102.5,23692.0,87.3718,87.4483,87.0912,87.1592,23692.0
2022-01-06 14:40:00,102.5,102.71,102.44,102.67,19669.0,87.1592,87.3378,87.1082,87.3038,19669.0
2022-01-06 14:50:00,102.69,102.75,102.59,102.63,20969.0,87.3208,87.3718,87.2357,87.2697,20969.0
2022-01-06 15:00:00,102.64,102.74,102.49,102.56,61493.0,87.2782,87.3633,87.1507,87.2102,61493.0
2022-01-06 15:10:00,102.52,102.7,102.4,102.45,27058.0,87.1762,87.3293,87.0742,87.1167,27058.0
2022-01-06 15:20:00,102.46,102.62,102.31,102.61,38833.0,87.1252,87.2612,86.9976,87.2527,38833.0
2022-01-06 15:30:00,102.59,102.65,102.32,102.34,60688.0,87.2357,87.2867,87.0061,87.0231,60688.0
2022-01-06 15:40:00,102.35,102.62,102.21,102.59,68990.0,87.0316,87.2612,86.9126,87.2357,68990.0
2022-01-06 15:50:00,102.67,102.92,102.58,102.88,376095.0,87.3038,87.5163,87.2272,87.4823,376095.0
2022-01-07 09:30:00,103.02,104.0,102.52,104.0,94436.0,87.6014,88.4347,87.1762,88.4347,94436.0
2022-01-07 09:40:00,103.93,104.45,103.62,104.04,58555.0,88.3752,88.8174,88.1116,88.4687,58555.0
2022-01-07 09:50:00,104.06,104.75,104.02,104.12,84414.0,88.4857,89.0725,88.4517,88.5367,84414.0
2022-01-07 10:00:00,104.06,104.6,103.95,104.57,42101.0,88.4857,88.9449,88.3922,88.9194,42101.0
2022-01-07 10:10:00,104.54,104.83,104.05,104.16,45600.0,88.8939,89.1405,88.4772,88.5708,45600.0
2022-01-07 10:20:00,104.16,104.25,103.85,104.07,38127.0,88.5708,88.6473,88.3072,88.4942,38127.0
2022-01-07 10:30:00,104.03,104.15,103.5,103.59,31826.0,88.4602,88.5623,88.0095,88.0861,31826.0
2022-01-07 10:40:00,103.51,103.71,103.17,103.21,29087.0,88.018,88.1881,87.7289,87.7629,29087.0
2022-01-07 10:50:00,103.24,103.41,103.04,103.14,34115.0,87.7884,87.933,87.6184,87.7034,34115.0
2022-01-07 11:00:00,103.14,103.29,102.73,102.73,37304.0,87.7034,87.831,87.3548,87.3548,37304.0
2022-01-07 11:10:00,102.73,102.78,101.95,102.01,85293.0,87.3548,87.3973,86.6915,86.7425,85293.0
2022-01-07 11:20:00,101.99,102.67,101.91,102.63,75965.0,86.7255,87.3038,86.6575,87.2697,75965.0
2022-01-07 11:30:00,102.62,103.12,102.62,103.09,53629.0,87.2612,87.6864,87.2612,87.6609,53629.0
2022-01-07 11:40:00,103.05,103.27,102.84,103.26,22779.0,87.6269,87.814,87.4483,87.8055,22779.0
2022-01-07 11:50:00,103.29,103.51,103.24,103.51,49411.0,87.831,88.018,87.7884,88.018,49411.0
2022-01-07 12:00:00,103.53,103.54,102.95,103.22,42995.0,88.035,88.0435,87.5418,87.7714,42995.0
2022-01-07 12:10:00,103.25,103.49,102.97,102.97,186024.0,87.7969,88.001,87.5589,87.5589,186024.0
2022-01-07 12:20:00,102.98,102.98,102.67,102.86,43447.0,87.5674,87.5674,87.3038,87.4653,43447.0
2022-01-07 12:30:00,102.85,103.08,102.81,102.89,109474.0,87.4568,87.6524,87.4228,87.4908,109474.0
2022-01-07 12:40:00,102.86,102.94,102.72,102.78,45722.0,87.4653,87.5333,87.3463,87.3973,45722.0
2022-01-07 12:50:00,102.8,103.0,102.8,102.97,58444.0,87.4143,87.5844,87.4143,87.5589,58444.0
2022-01-07 13:00:00,102.99,103.11,102.77,102.95,78360.0,87.5759,87.6779,87.3888,87.5418,78360.0
2022-01-07 13:10:00,102.94,103.15,102.84,102.84,30542.0,87.5333,87.7119,87.4483,87.4483,30542.0
2022-01-07 13:20:00,102.86,102.86,102.41,102.41,45378.0,87.4653,87.4653,87.0827,87.0827,45378.0
2022-01-07 13:30:00,102.42,102.84,102.34,102.82,50667.0,87.0912,87.4483,87.0231,87.4313,50667.0
2022-01-07 13:40:00,102.81,102.83,102.45,102.45,35502.0,87.4228,87.4398,87.1167,87.1167,35502.0
2022-01-07 13:50:00,102.44,102.84,102.35,102.8,37765.0,87.1082,87.4483,87.0316,87.4143,37765.0
2022-01-07 14:00:00,102.82,102.85,102.71,102.74,25407.0,87.4313,87.4568,87.3378,87.3633,25407.0
2022-01-07 14:10:00,102.75,102.98,102.74,102.79,73805.0,87.3718,87.5674,87.3633,87.4058,73805.0
2022-01-07 14:20:00,102.78,102.78,102.32,102.52,23010.0,87.3973,87.3973,87.0061,87.1762,23010.0
2022-01-07 14:30:00,102.49,102.69,102.48,102.69,28063.0,87.1507,87.3208,87.1422,87.3208,28063.0
2022-01-07 14:40:00,102.69,103.02,102.67,102.93,57705.0,87.3208,87.6014,87.3038,87.5248,57705.0
2022-01-07 14:50:00,102.91,103.0,102.43,102.51,101325.0,87.5078,87.5844,87.0997,87.1677,101325.0
2022-01-07 15:00:00,102.51,102.68,102.48,102.68,48993.0,87.1677,87.3123,87.1422,87.3123,48993.0
2022-01-07 15:10:00,102.68,102.82,102.67,102.75,28044.0,87.3123,87.4313,87.3038,87.3718,28044.0
2022-01-07 15:20:00,102.77,102.77,102.29,102.43,42272.0,87.3888,87.3888,86.9806,87.0997,42272.0
2022-01-07 15:30:00,102.46,102.64,102.43,102.53,63458.0,87.1252,87.2782,87.0997,87.1847,63458.0
2022-01-07 15:40:00,102.54,102.64,102.38,102.55,65311.0,87.1932,87.2782,87.0572,87.2017,65311.0
2022-01-07 15:50:00,102.55,102.62,102.43,102.5,157671.0,87.2017,87.2612,87.0997,87.1592,157671.0
2022-01-10 09:30:00,101.74,101.85,101.03,101.26,118660.0,86.5129,86.6065,85.9092,86.1048,118660.0
2022-01-10 09:40:00,101.21,101.26,99.94,100.0,144947.0,86.0623,86.1048,84.9823,85.0334,144947.0
2022-01-10 09:50:00,100.08,100.08,99.01,99.09,91922.0,85.1014,85.1014,84.1915,84.2596,91922.0
2022-01-10 10:00:00,99.08,99.42,98.66,99.01,137761.0,84.2511,84.5402,83.8939,84.1915,137761.0
2022-01-10 10:10:00,99.0,99.0,98.22,98.36,138320.0,84.183,84.183,83.5198,83.6388,138320.0
2022-01-10 10:20:00,98.36,99.87,98.36,99.87,112712.0,83.6388,84.9228,83.6388,84.9228,112712.0
2022-01-10 10:30:00,99.86,100.38,99.58,99.74,68944.0,84.9143,85.3565,84.6762,84.8123,68944.0
2022-01-10 10:40:00,99.75,99.76,98.95,98.96,55010.0,84.8208,84.8293,84.1405,84.149,55010.0
2022-01-10 10:50:00,98.96,99.87,98.96,99.62,64177.0,84.149,84.9228,84.149,84.7102,64177.0
2022-01-10 11:00:00,99.61,99.91,99.35,99.61,59727.0,84.7017,84.9568,84.4806,84.7017,59727.0
2022-01-10 11:10:00,99.6,100.19,99.57,100.11,69395.0,84.6932,85.1949,84.6677,85.1269,69395.0
2022-01-10 11:20:00,100.08,100.59,100.02,100.51,122942.0,85.1014,85.5351,85.0504,85.467,122942.0
2022-01-10 11:30:00,100.5,100.54,100.04,100.3,54085.0,85.4585,85.4925,85.0674,85.2885,54085.0
2022-01-10 11:40:00,100.32,100.41,100.01,100.3,43693.0,85.3055,85.382,85.0419,85.2885,43693.0
2022-01-10 11:50:00,100.28,100.79,100.11,100.79,63030.0,85.2715,85.7051,85.1269,85.7051,63030.0
2022-01-10 12:00:00,100.78,101.37,100.71,101.03,68454.0,85.6966,86.1983,85.6371,85.9092,68454.0
2022-01-10 12:10:00,101.05,101.63,100.98,101.51,61033.0,85.9262,86.4194,85.8667,86.3174,61033.0
2022-01-10 12:20:00,101.5,101.71,101.3,101.3,53172.0,86.3089,86.4874,86.1388,86.1388,53172.0
2022-01-10 12:30:00,101.26,101.5,101.16,101.41,69854.0,86.1048,86.3089,86.0198,86.2323,69854.0
2022-01-10 12:40:00,101.41,101.42,101.03,101.3,59917.0,86.2323,86.2408,85.9092,86.1388,59917.0
2022-01-10 12:50:00,101.28,101.8,101.2,101.43,182794.0,86.1218,86.564,86.0538,86.2493,182794.0
2022-01-10 13:00:00,101.51,101.66,101.24,101.59,91220.0,86.3174,86.4449,86.0878,86.3854,91220.0
2022-01-10 13:10:00,101.6,101.67,101.2,101.4,94366.0,86.3939,86.4534,86.0538,86.2238,94366.0
2022-01-10 13:20:00,101.36,101.7,101.28,101.48,101689.0,86.1898,86.4789,86.1218,86.2919,101689.0
2022-01-10 13:30:00,101.45,101.58,101.25,101.25,29714.0,86.2663,86.3769,86.0963,86.0963,29714.0
2022-01-10 13:40:00,101.2,101.67,101.16,101.5,69753.0,86.0538,86.4534,86.0198,86.3089,69753.0
2022-01-10 13:50:00,101.5,101.91,101.48,101.87,53271.0,86.3089,86.6575,86.2919,86.6235,53271.0
2022-01-10 14:00:00,101.86,102.27,101.82,102.24,70406.0,86.615,86.9636,86.581,86.9381,70406.0
2022-01-10 14:10:00,102.24,102.36,102.03,102.06,51299.0,86.9381,87.0402,86.7595,86.7851,51299.0
2022-01-10 14:20:00,102.04,102.34,102.02,102.29,38772.0,86.768,87.0231,86.751,86.9806,38772.0
2022-01-10 14:30:00,102.28,102.42,102.16,102.27,45160.0,86.9721,87.0912,86.8701,86.9636,45160.0
2022-01-10 14:40:00,102.27,102.44,102.26,102.4,36999.0,86.9636,87.1082,86.9551,87.0742,36999.0
2022-01-10 14:50:00,102.38,102.39,102.13,102.25,59018.0,87.0572,87.0657,86.8446,86.9466,59018.0
2022-01-10 15:00:00,102.27,102.35,101.82,102.04,74185.0,86.9636,87.0316,86.581,86.768,74185.0
2022-01-10 15:10:00,102.05,102.26,101.89,102.16,65849.0,86.7765,86.9551,86.6405,86.8701,65849.0
2022-01-10 15:20:00,102.12,102.32,101.91,102.22,268397.0,86.8361,87.0061,86.6575,86.9211,268397.0
2022-01-10 15:30:00,102.21,102.46,102.13,102.41,333457.0,86.9126,87.1252,86.8446,87.0827,333457.0
2022-01-10 15:40:00,102.4,102.85,102.4,102.82,235072.0,87.0742,87.4568,87.0742,87.4313,235072.0
2022-01-10 15:50:00,102.78,102.96,102.66,102.74,372513.0,87.3973,87.5504,87.2953,87.3633,372513.0
2022-01-11 09:30:00,102.6,102.99,102.4,102.42,77683.0,87.2442,87.5759,87.0742,87.0912,77683.0
2022-01-11 09:40:00,102.42,102.66,101.96,102.56,27815.0,87.0912,87.2953,86.7,87.2102,27815.0
2022-01-11 09:50:00,102.64,103.58,102.56,103.05,45168.0,87.2782,88.0776,87.2102,87.6269,45168.0
2022-01-11 10:00:00,103.07,103.94,103.07,103.78,54411.0,87.6439,88.3837,87.6439,88.2476,54411.0
2022-01-11 10:10:00,103.66,104.12,103.56,103.86,63849.0,88.1456,88.5367,88.0606,88.3157,63849.0
2022-01-11 10:20:00,103.81,104.1,103.21,103.31,87272.0,88.2731,88.5197,87.7629,87.848,87272.0
2022-01-11 10:30:00,103.43,103.84,103.29,103.71,38102.0,87.95,88.2986,87.831,88.1881,38102.0
2022-01-11 10:40:00,103.68,103.82,103.27,103.73,45341.0,88.1626,88.2816,87.814,88.2051,45341.0
2022-01-11 10:50:00,103.69,103.84,103.49,103.5,38836.0,88.1711,88.2986,88.001,88.0095,38836.0
2022-01-11 11:00:00,103.48,103.82,103.38,103.56,30117.0,87.9925,88.2816,87.9075,88.0606,30117.0
2022-01-11 11:10:00,103.63,104.05,103.55,103.77,51435.0,88.1201,88.4772,88.0521,88.2391,51435.0
2022-01-11 11:20:00,103.83,104.08,103.69,104.03,36173.0,88.2901,88.5027,88.1711,88.4602,36173.0
2022-01-11 11:30:00,103.99,104.51,103.87,104.39,52445.0,88.4262,88.8684,88.3242,88.7663,52445.0
2022-01-11 11:40:00,104.45,104.52,104.16,104.33,146691.0,88.8174,88.8769,88.5708,88.7153,146691.0
2022-01-11 11:50:00,104.36,104.52,104.24,104.37,52799.0,88.7408,88.8769,88.6388,88.7493,52799.0
2022-01-11 12:00:00,104.36,104.39,104.04,104.23,26032.0,88.7408,88.7663,88.4687,88.6303,26032.0
2022-01-11 12:10:00,104.21,104.51,104.21,104.37,32716.0,88.6133,88.8684,88.6133,88.7493,32716.0
2022-01-11 12:20:00,104.4,104.48,104.17,104.23,20151.0,88.7748,88.8429,88.5793,88.6303,20151.0
2022-01-11 12:30:00,104.2,104.33,104.02,104.05,8992.0,88.6048,88.7153,88.4517,88.4772,8992.0
2022-01-11 12:40:00,104.07,104.37,104.06,104.35,15172.0,88.4942,88.7493,88.4857,88.7323,15172.0
2022-01-11 12:50:00,104.36,104.49,104.35,104.48,11977.0,88.7408,88.8514,88.7323,88.8429,11977.0
2022-01-11 13:00:00,104.45,104.47,104.13,104.29,19469.0,88.8174,88.8344,88.5452,88.6813,19469.0
2022-01-11 13:10:00,104.3,104.47,104.29,104.41,13597.0,88.6898,88.8344,88.6813,88.7833,13597.0
2022-01-11 13:20:00,104.41,104.52,104.39,104.39,31913.0,88.7833,88.8769,88.7663,88.7663,31913.0
2022-01-11 13:30:00,104.38,104.53,104.3,104.47,22745.0,88.7578,88.8854,88.6898,88.8344,22745.0
2022-01-11 13:40:00,104.49,104.51,104.42,104.45,105380.0,88.8514,88.8684,88.7918,88.8174,105380.0
2022-01-11 13:50:00,104.46,104.9,104.45,104.73,69039.0,88.8259,89.2,88.8174,89.0554,69039.0
2022-01-11 14:00:00,104.73,104.73,104.21,104.27,21264.0,89.0554,89.0554,88.6133,88.6643,21264.0
2022-01-11 14:10:00,104.29,104.37,104.08,104.37,38004.0,88.6813,88.7493,88.5027,88.7493,38004.0
2022-01-11 14:20:00,104.39,104.4,104.06,104.25,14253.0,88.7663,88.7748,88.4857,88.6473,14253.0
2022-01-11 14:30:00,104.24,104.24,104.04,104.12,18456.0,88.6388,88.6388,88.4687,88.5367,18456.0
2022-01-11 14:40:00,104.1,104.22,103.91,104.15,20190.0,88.5197,88.6218,88.3582,88.5623,20190.0
2022-01-11 14:50:00,104.15,104.24,104.03,104.04,21739.0,88.5623,88.6388,88.4602,88.4687,21739.0
2022-01-11 15:00:00,104.11,104.28,104.08,104.27,23150.0,88.5282,88.6728,88.5027,88.6643,23150.0
2022-01-11 15:10:00,104.27,104.47,104.26,104.38,32962.0,88.6643,88.8344,88.6558,88.7578,32962.0
2022-01-11 15:20:00,104.39,104.44,104.27,104.35,26069.0,88.7663,88.8088,88.6643,88.7323,26069.0
2022-01-11 15:30:00,104.34,104.39,104.13,104.17,37995.0,88.7238,88.7663,88.5452,88.5793,37995.0
2022-01-11 15:40:00,104.16,104.29,104.07,104.16,46749.0,88.5708,88.6813,88.4942,88.5708,46749.0
2022-01-11 15:50:00,104.13,104.24,103.9,104.12,149342.0,88.5452,88.6388,88.3497,88.5367,149342.0
2022-01-12 09:30:00,104.12,105.13,104.12,104.59,157674.0,88.5367,89.3956,88.5367,88.9364,157674.0
2022-01-12 09:40:00,104.6,104.79,103.68,103.8,50670.0,88.9449,89.1065,88.1626,88.2646,50670.0
2022-01-12 09:50:00,103.84,104.22,103.71,103.83,38133.0,88.2986,88.6218,88.1881,88.2901,38133.0
2022-01-12 10:00:00,103.91,104.0,103.09,103.31,44585.0,88.3582,88.4347,87.6609,87.848,44585.0
2022-01-12 10:10:00,103.3,103.46,102.95,103.15,53242.0,87.8395,87.9755,87.5418,87.7119,53242.0
2022-01-12 10:20:00,103.18,103.39,102.59,102.66,46819.0,87.7374,87.916,87.2357,87.2953,46819.0
2022-01-12 10:30:00,102.67,102.67,101.93,101.95,74457.0,87.3038,87.3038,86.6745,86.6915,74457.0
2022-01-12 10:40:00,101.95,102.22,101.92,102.05,56876.0,86.6915,86.9211,86.666,86.7765,56876.0
2022-01-12 10:50:00,102.03,102.09,101.81,101.92,38536.0,86.7595,86.8106,86.5725,86.666,38536.0
2022-01-12 11:00:00,101.87,102.04,101.1,101.39,59036.0,86.6235,86.768,85.9687,86.2153,59036.0
2022-01-12 11:10:00,101.39,101.5,100.83,101.09,61498.0,86.2153,86.3089,85.7391,85.9602,61498.0
2022-01-12 11:20:00,101.1,101.34,100.94,101.23,52264.0,85.9687,86.1728,85.8327,86.0793,52264.0
2022-01-12 11:30:00,101.21,101.61,101.11,101.36,78094.0,86.0623,86.4024,85.9772,86.1898,78094.0
2022-01-12 11:40:00,101.36,101.56,101.17,101.29,47505.0,86.1898,86.3599,86.0283,86.1303,47505.0
2022-01-12 11:50:00,101.3,101.66,101.3,101.57,53388.0,86.1388,86.4449,86.1388,86.3684,53388.0
2022-01-12 12:00:00,101.54,101.9,101.39,101.53,69882.0,86.3429,86.649,86.2153,86.3344,69882.0
2022-01-12 12:10:00,101.6,101.82,101.59,101.74,36686.0,86.3939,86.581,86.3854,86.5129,36686.0
2022-01-12 12:20:00,101.67,101.73,101.45,101.66,28503.0,86.4534,86.5044,86.2663,86.4449,28503.0
2022-01-12 12:30:00,101.68,101.84,101.65,101.69,36805.0,86.4619,86.598,86.4364,86.4704,36805.0
2022-01-12 12:40:00,101.7,101.85,101.64,101.72,75815.0,86.4789,86.6065,86.4279,86.4959,75815.0
2022-01-12 12:50:00,101.72,102.53,101.71,102.47,133512.0,86.4959,87.1847,86.4874,87.1337,133512.0
2022-01-12 13:00:00,102.45,102.55,102.14,102.19,56208.0,87.1167,87.2017,86.8531,86.8956,56208.0
2022-01-12 13:10:00,102.23,102.67,102.23,102.65,31203.0,86.9296,87.3038,86.9296,87.2867,31203.0
2022-01-12 13:20:00,102.62,102.62,102.21,102.23,25210.0,87.2612,87.2612,86.9126,86.9296,25210.0
2022-01-12 13:30:00,102.22,102.27,102.06,102.23,16465.0,86.9211,86.9636,86.7851,86.9296,16465.0
2022-01-12 13:40:00,102.26,102.34,102.21,102.28,12010.0,86.9551,87.0231,86.9126,86.9721,12010.0
2022-01-12 13:50:00,102.28,102.33,102.17,102.27,19245.0,86.9721,87.0146,86.8786,86.9636,19245.0
2022-01-12 14:00:00,102.26,102.26,101.86,102.08,24037.0,86.9551,86.9551,86.615,86.8021,24037.0
2022-01-12 14:10:00,102.08,102.26,102.06,102.18,17315.0,86.8021,86.9551,86.7851,86.8871,17315.0
2022-01-12 14:20:00,102.18,102.38,102.17,102.37,16404.0,86.8871,87.0572,86.8786,87.0487,16404.0
2022-01-12 14:30:00,102.35,102.43,102.31,102.38,23029.0,87.0316,87.0997,86.9976,87.0572,23029.0
2022-01-12 14:40:00,102.39,102.39,102.1,102.2,14407.0,87.0657,87.0657,86.8191,86.9041,14407.0
2022-01-12 14:50:00,102.18,102.26,102.15,102.2,18540.0,86.8871,86.9551,86.8616,86.9041,18540.0
2022-01-12 15:00:00,102.22,102.3,101.97,102.04,23051.0,86.9211,86.9891,86.7085,86.768,23051.0
2022-01-12 15:10:00,102.07,102.39,102.06,102.28,33423.0,86.7936,87.0657,86.7851,86.9721,33423.0
2022-01-12 15:20:00,102.28,102.58,102.23,102.27,35874.0,86.9721,87.2272,86.9296,86.9636,35874.0
2022-01-12 15:30:00,102.26,102.43,102.18,102.27,68399.0,86.9551,87.0997,86.8871,86.9636,68399.0
2022-01-12 15:40:00,102.27,102.86,102.23,102.86,92783.0,86.9636,87.4653,86.9296,87.4653,92783.0
2022-01-12 15:50:00,102.86,102.94,102.61,102.68,181830.0,87.4653,87.5333,87.2527,87.3123,181830.0
2022-01-13 09:30:00,102.21,102.91,101.87,102.01,84155.0,86.9126,87.5078,86.6235,86.7425,84155.0
2022-01-13 09:40:00,102.11,102.21,101.6,102.16,52888.0,86.8276,86.9126,86.3939,86.8701,52888.0
2022-01-13 09:50:00,102.25,102.71,102.1,102.32,96560.0,86.9466,87.3378,86.8191,87.0061,96560.0
2022-01-13 10:00:00,102.25,102.28,101.94,102.15,52413.0,86.9466,86.9721,86.683,86.8616,52413.0
2022-01-13 10:10:00,102.14,102.31,101.86,101.91,30845.0,86.8531,86.9976,86.615,86.6575,30845.0
2022-01-13 10:20:00,101.97,102.57,101.95,102.56,22558.0,86.7085,87.2187,86.6915,87.2102,22558.0
2022-01-13 10:30:00,102.49,102.6,102.04,102.3,58194.0,87.1507,87.2442,86.768,86.9891,58194.0
2022-01-13 10:40:00,102.27,102.69,102.22,102.59,20990.0,86.9636,87.3208,86.9211,87.2357,20990.0
2022-01-13 10:50:00,102.56,102.63,102.1,102.58,18530.0,87.2102,87.2697,86.8191,87.2272,18530.0
2022-01-13 11:00:00,102.54,102.96,102.52,102.8,21272.0,87.1932,87.5504,87.1762,87.4143,21272.0
2022-01-13 11:10:00,102.82,102.86,102.44,102.81,29296.0,87.4313,87.4653,87.1082,87.4228,29296.0
2022-01-13 11:20:00,102.86,103.48,102.77,103.46,29538.0,87.4653,87.9925,87.3888,87.9755,29538.0
2022-01-13 11:30:00,103.42,103.45,103.19,103.38,20636.0,87.9415,87.967,87.7459,87.9075,20636.0
2022-01-13 11:40:00,103.34,103.53,103.27,103.32,27159.0,87.8735,88.035,87.814,87.8565,27159.0
2022-01-13 11:50:00,103.31,103.66,103.2,103.45,23153.0,87.848,88.1456,87.7544,87.967,23153.0
2022-01-13 12:00:00,103.42,103.44,103.25,103.29,17773.0,87.9415,87.9585,87.7969,87.831,17773.0
2022-01-13 12:10:00,103.25,103.46,102.91,102.92,33754.0,87.7969,87.9755,87.5078,87.5163,33754.0
2022-01-13 12:20:00,102.97,103.11,102.78,103.04,22923.0,87.5589,87.6779,87.3973,87.6184,22923.0
2022-01-13 12:30:00,102.94,103.19,102.88,103.16,18278.0,87.5333,87.7459,87.4823,87.7204,18278.0
2022-01-13 12:40:00,103.17,103.19,102.88,102.88,18198.0,87.7289,87.7459,87.4823,87.4823,18198.0
2022-01-13 12:50:00,102.87,103.2,102.86,103.2,16676.0,87.4738,87.7544,87.4653,87.7544,16676.0
2022-01-13 13:00:00,103.18,103.44,103.11,103.4,15534.0,87.7374,87.9585,87.6779,87.9245,15534.0
2022-01-13 13:10:00,103.33,103.44,103.27,103.43,14323.0,87.865,87.9585,87.814,87.95,14323.0
2022-01-13 13:20:00,103.43,103.55,103.39,103.5,11145.0,87.95,88.0521,87.916,88.0095,11145.0
2022-01-13 13:30:00,103.49,103.53,103.33,103.44,12630.0,88.001,88.035,87.865,87.9585,12630.0
2022-01-13 13:40:00,103.44,103.94,103.39,103.88,21556.0,87.9585,88.3837,87.916,88.3327,21556.0
2022-01-13 13:50:00,103.87,104.04,103.85,103.93,24090.0,88.3242,88.4687,88.3072,88.3752,24090.0
2022-01-13 14:00:00,103.92,104.01,103.84,103.99,20444.0,88.3667,88.4432,88.2986,88.4262,20444.0
2022-01-13 14:10:00,103.97,103.99,103.75,103.78,30398.0,88.4092,88.4262,88.2221,88.2476,30398.0
2022-01-13 14:20:00,103.78,103.89,103.75,103.83,25821.0,88.2476,88.3412,88.2221,88.2901,25821.0
2022-01-13 14:30:00,103.85,103.9,103.28,103.34,54748.0,88.3072,88.3497,87.8225,87.8735,54748.0
2022-01-13 14:40:00,103.33,103.47,103.25,103.39,24178.0,87.865,87.984,87.7969,87.916,24178.0
2022-01-13 14:50:00,103.38,103.77,103.38,103.68,35985.0,87.9075,88.2391,87.9075,88.1626,35985.0
2022-01-13 15:00:00,103.68,103.68,103.25,103.32,25194.0,88.1626,88.1626,87.7969,87.8565,25194.0
2022-01-13 15:10:00,103.31,103.41,103.03,103.2,27512.0,87.848,87.933,87.6099,87.7544,27512.0
2022-01-13 15:20:00,103.21,103.32,103.12,103.28,38265.0,87.7629,87.8565,87.6864,87.8225,38265.0
2022-01-13 15:30:00,103.28,103.29,102.83,102.93,72198.0,87.8225,87.831,87.4398,87.5248,72198.0
2022-01-13 15:40:00,102.94,102.97,102.68,102.72,61908.0,87.5333,87.5589,87.3123,87.3463,61908.0
2022-01-13 15:50:00,102.72,102.75,102.45,102.65,183456.0,87.3463,87.3718,87.1167,87.2867,183456.0
2022-01-14 09:30:00,101.11,102.63,100.89,102.48,223647.0,85.9772,87.2697,85.7902,87.1422,223647.0
2022-01-14 09:40:00,102.42,102.55,101.91,101.91,42180.0,87.0912,87.2017,86.6575,86.6575,42180.0
2022-01-14 09:50:00,101.9,102.73,101.73,102.73,67676.0,86.649,87.3548,86.5044,87.3548,67676.0
2022-01-14 10:00:00,102.73,103.0,101.97,102.84,68441.0,87.3548,87.5844,86.7085,87.4483,68441.0
2022-01-14 10:10:00,102.82,102.83,102.23,102.59,40149.0,87.4313,87.4398,86.9296,87.2357,40149.0
2022-01-14 10:20:00,102.64,102.64,101.65,101.94,34819.0,87.2782,87.2782,86.4364,86.683,34819.0
2022-01-14 10:30:00,101.92,102.05,101.28,101.28,32253.0,86.666,86.7765,86.1218,86.1218,32253.0
2022-01-14 10:40:00,101.21,101.38,100.93,101.03,34185.0,86.0623,86.2068,85.8242,85.9092,34185.0
2022-01-14 10:50:00,100.93,101.07,100.74,100.84,30065.0,85.8242,85.9432,85.6626,85.7476,30065.0
2022-01-14 11:00:00,100.84,101.11,100.31,100.37,94180.0,85.7476,85.9772,85.297,85.348,94180.0
2022-01-14 11:10:00,100.37,100.43,99.35,99.44,188539.0,85.348,85.399,84.4806,84.5572,188539.0
2022-01-14 11:20:00,99.44,99.79,99.06,99.76,125509.0,84.5572,84.8548,84.2341,84.8293,125509.0
2022-01-14 11:30:00,99.75,100.19,99.31,100.11,144496.0,84.8208,85.1949,84.4466,85.1269,144496.0
2022-01-14 11:40:00,100.1,100.82,100.1,100.64,68936.0,85.1184,85.7306,85.1184,85.5776,68936.0
2022-01-14 11:50:00,100.65,100.69,100.13,100.22,55588.0,85.5861,85.6201,85.1439,85.2204,55588.0
2022-01-14 12:00:00,100.26,100.43,99.98,99.98,35676.0,85.2545,85.399,85.0164,85.0164,35676.0
2022-01-14 12:10:00,99.96,100.32,99.87,100.2,53769.0,84.9994,85.3055,84.9228,85.2034,53769.0
2022-01-14 12:20:00,100.2,100.24,99.92,100.16,26368.0,85.2034,85.2374,84.9653,85.1694,26368.0
2022-01-14 12:30:00,100.15,100.24,99.98,100.04,27187.0,85.1609,85.2374,85.0164,85.0674,27187.0
2022-01-14 12:40:00,99.99,99.99,99.42,99.57,39001.0,85.0249,85.0249,84.5402,84.6677,39001.0
2022-01-14 12:50:00,99.6,99.62,99.28,99.41,35999.0,84.6932,84.7102,84.4211,84.5317,35999.0
2022-01-14 13:00:00,99.38,99.43,99.03,99.09,79652.0,84.5062,84.5487,84.2085,84.2596,79652.0
2022-01-14 13:10:00,99.09,99.55,98.91,99.48,84123.0,84.2596,84.6507,84.1065,84.5912,84123.0
2022-01-14 13:20:00,99.46,99.56,99.16,99.26,23260.0,84.5742,84.6592,84.3191,84.4041,23260.0
2022-01-14 13:30:00,99.25,99.39,99.19,99.27,17947.0,84.3956,84.5147,84.3446,84.4126,17947.0
2022-01-14 13:40:00,99.24,99.63,99.24,99.5,28471.0,84.3871,84.7187,84.3871,84.6082,28471.0
2022-01-14 13:50:00,99.52,99.86,99.51,99.71,22698.0,84.6252,84.9143,84.6167,84.7868,22698.0
2022-01-14 14:00:00,99.72,99.82,99.51,99.63,30616.0,84.7953,84.8803,84.6167,84.7187,30616.0
2022-01-14 14:10:00,99.62,99.63,99.47,99.62,19959.0,84.7102,84.7187,84.5827,84.7102,19959.0
2022-01-14 14:20:00,99.7,99.75,99.34,99.34,19233.0,84.7783,84.8208,84.4721,84.4721,19233.0
2022-01-14 14:30:00,99.33,99.93,99.32,99.84,17462.0,84.4636,84.9738,84.4551,84.8973,17462.0
2022-01-14 14:40:00,99.83,99.91,99.73,99.74,20128.0,84.8888,84.9568,84.8038,84.8123,20128.0
2022-01-14 14:50:00,99.7,100.0,99.7,99.92,17401.0,84.7783,85.0334,84.7783,84.9653,17401.0
2022-01-14 15:00:00,99.94,100.05,99.6,99.68,28266.0,84.9823,85.0759,84.6932,84.7613,28266.0
2022-01-14 15:10:00,99.69,100.0,99.67,99.93,22600.0,84.7698,85.0334,84.7528,84.9738,22600.0
2022-01-14 15:20:00,99.91,100.11,99.9,100.02,47454.0,84.9568,85.1269,84.9483,85.0504,47454.0
2022-01-14 15:30:00,100.04,100.19,99.98,100.15,63002.0,85.0674,85.1949,85.0164,85.1609,63002.0
2022-01-14 15:40:00,100.13,100.19,99.8,99.8,102900.0,85.1439,85.1949,84.8633,84.8633,102900.0
2022-01-14 15:50:00,99.81,100.1,99.81,100.04,237050.0,84.8718,85.1184,84.8718,85.0674,237050.0
2022-01-18 09:30:00,98.81,98.81,96.34,97.16,186749.0,84.0215,84.0215,81.9211,82.6184,186749.0
2022-01-18 09:40:00,97.24,98.29,97.18,97.96,160864.0,82.6864,83.5793,82.6354,83.2987,160864.0
2022-01-18 09:50:00,97.93,98.49,97.83,98.12,60116.0,83.2732,83.7494,83.1881,83.4347,60116.0
2022-01-18 10:00:00,98.04,98.14,97.8,98.06,71059.0,83.3667,83.4517,83.1626,83.3837,71059.0
2022-01-18 10:10:00,98.04,98.13,97.41,97.6,70345.0,83.3667,83.4432,82.831,82.9926,70345.0
2022-01-18 10:20:00,97.61,97.99,97.29,97.81,61438.0,83.0011,83.3242,82.729,83.1711,61438.0
2022-01-18 10:30:00,97.84,98.41,97.75,98.05,75315.0,83.1966,83.6813,83.1201,83.3752,75315.0
2022-01-18 10:40:00,98.02,98.41,97.76,97.85,71954.0,83.3497,83.6813,83.1286,83.2051,71954.0
2022-01-18 10:50:00,97.87,98.07,97.61,98.01,62803.0,83.2222,83.3922,83.0011,83.3412,62803.0
2022-01-18 11:00:00,98.03,98.35,97.83,98.12,34243.0,83.3582,83.6303,83.1881,83.4347,34243.0
2022-01-18 11:10:00,98.09,98.21,97.91,98.01,41124.0,83.4092,83.5113,83.2562,83.3412,41124.0
2022-01-18 11:20:00,98.01,98.21,97.85,97.96,47891.0,83.3412,83.5113,83.2051,83.2987,47891.0
2022-01-18 11:30:00,97.95,98.1,97.55,98.09,38891.0,83.2902,83.4177,82.95,83.4092,38891.0
2022-01-18 11:40:00,98.09,98.14,97.53,97.77,73639.0,83.4092,83.4517,82.933,83.1371,73639.0
2022-01-18 11:50:00,97.77,98.02,97.7,97.73,29864.0,83.1371,83.3497,83.0776,83.1031,29864.0
2022-01-18 12:00:00,97.65,97.72,97.01,97.27,79655.0,83.0351,83.0946,82.4909,82.712,79655.0
2022-01-18 12:10:00,97.28,97.69,97.13,97.52,32518.0,82.7205,83.0691,82.5929,82.9245,32518.0
2022-01-18 12:20:00,97.52,97.63,97.08,97.19,33867.0,82.9245,83.0181,82.5504,82.6439,33867.0
2022-01-18 12:30:00,97.18,97.62,97.1,97.4,106985.0,82.6354,83.0096,82.5674,82.8225,106985.0
2022-01-18 12:40:00,97.43,97.5,97.04,97.06,35328.0,82.848,82.9075,82.5164,82.5334,35328.0
2022-01-18 12:50:00,97.09,97.3,97.07,97.1,48919.0,82.5589,82.7375,82.5419,82.5674,48919.0
2022-01-18 13:00:00,97.07,97.18,96.98,97.16,72827.0,82.5419,82.6354,82.4654,82.6184,72827.0
2022-01-18 13:10:00,97.16,97.68,97.12,97.45,59047.0,82.6184,83.0606,82.5844,82.865,59047.0
2022-01-18 13:20:00,97.44,97.44,97.15,97.32,33154.0,82.8565,82.8565,82.6099,82.7545,33154.0
2022-01-18 13:30:00,97.31,97.5,97.25,97.41,29239.0,82.746,82.9075,82.6949,82.831,29239.0
2022-01-18 13:40:00,97.38,97.6,97.35,97.4,44060.0,82.8055,82.9926,82.78,82.8225,44060.0
2022-01-18 13:50:00,97.39,97.6,97.39,97.56,22269.0,82.814,82.9926,82.814,82.9586,22269.0
2022-01-18 14:00:00,97.57,97.7,97.53,97.64,30106.0,82.9671,83.0776,82.933,83.0266,30106.0
2022-01-18 14:10:00,97.66,97.7,97.41,97.45,46609.0,83.0436,83.0776,82.831,82.865,46609.0
2022-01-18 14:20:00,97.42,97.43,97.26,97.33,37672.0,82.8395,82.848,82.7035,82.763,37672.0
2022-01-18 14:30:00,97.34,98.07,97.31,98.07,74000.0,82.7715,83.3922,82.746,83.3922,74000.0
2022-01-18 14:40:00,98.06,98.45,97.96,98.34,71638.0,83.3837,83.7153,83.2987,83.6218,71638.0
2022-01-18 14:50:00,98.31,98.68,98.31,98.57,47641.0,83.5963,83.9109,83.5963,83.8174,47641.0
2022-01-18 15:00:00,98.58,98.68,98.45,98.59,32908.0,83.8259,83.9109,83.7153,83.8344,32908.0
2022-01-18 15:10:00,98.52,98.7,98.3,98.47,47458.0,83.7749,83.9279,83.5878,83.7324,47458.0
2022-01-18 15:20:00,98.46,98.88,98.46,98.88,29314.0,83.7239,84.081,83.7239,84.081,29314.0
2022-01-18 15:30:00,98.87,98.89,98.71,98.85,67243.0,84.0725,84.0895,83.9364,84.0555,67243.0
2022-01-18 15:40:00,98.84,98.85,98.52,98.65,85279.0,84.047,84.0555,83.7749,83.8854,85279.0
2022-01-18 15:50:00,98.64,98.84,98.52,98.62,205860.0,83.8769,84.047,83.7749,83.8599,205860.0
2022-01-19 09:30:00,99.23,101.77,99.23,101.49,149804.0,84.3786,86.5385,84.3786,86.3004,149804.0
2022-01-19 09:40:00,101.29,101.38,100.36,100.45,51721.0,86.1303,86.2068,85.3395,85.416,51721.0
2022-01-19 09:50:00,100.4,100.73,100.23,100.71,47563.0,85.3735,85.6541,85.2289,85.6371,47563.0
2022-01-19 10:00:00,100.64,100.66,99.97,100.07,36214.0,85.5776,85.5946,85.0079,85.0929,36214.0
2022-01-19 10:10:00,100.08,100.31,99.84,100.31,35698.0,85.1014,85.297,84.8973,85.297,35698.0
2022-01-19 10:20:00,100.32,100.33,99.3,99.33,45282.0,85.3055,85.314,84.4381,84.4636,45282.0
2022-01-19 10:30:00,99.31,99.37,98.85,98.95,44413.0,84.4466,84.4977,84.0555,84.1405,44413.0
2022-01-19 10:40:00,98.93,99.18,98.8,98.8,54353.0,84.1235,84.3361,84.013,84.013,54353.0
2022-01-19 10:50:00,98.88,99.45,98.85,99.33,45884.0,84.081,84.5657,84.0555,84.4636,45884.0
2022-01-19 11:00:00,99.3,99.71,99.22,99.37,38567.0,84.4381,84.7868,84.3701,84.4977,38567.0
2022-01-19 11:10:00,99.34,99.34,98.96,99.22,30407.0,84.4721,84.4721,84.149,84.3701,30407.0
2022-01-19 11:20:00,99.22,99.49,98.93,99.45,27236.0,84.3701,84.5997,84.1235,84.5657,27236.0
2022-01-19 11:30:00,99.56,99.76,99.4,99.56,31037.0,84.6592,84.8293,84.5232,84.6592,31037.0
2022-01-19 11:40:00,99.54,99.96,99.28,99.85,57559.0,84.6422,84.9994,84.4211,84.9058,57559.0
2022-01-19 11:50:00,99.84,100.24,99.84,100.06,33662.0,84.8973,85.2374,84.8973,85.0844,33662.0
2022-01-19 12:00:00,100.04,100.44,99.73,100.42,49657.0,85.0674,85.4075,84.8038,85.3905,49657.0
2022-01-19 12:10:00,100.39,100.75,100.36,100.68,49250.0,85.365,85.6711,85.3395,85.6116,49250.0
2022-01-19 12:20:00,100.71,100.9,100.65,100.7,25666.0,85.6371,85.7987,85.5861,85.6286,25666.0
2022-01-19 12:30:00,100.71,100.73,100.55,100.58,31169.0,85.6371,85.6541,85.501,85.5266,31169.0
2022-01-19 12:40:00,100.61,100.88,100.52,100.8,22070.0,85.5521,85.7817,85.4755,85.7136,22070.0
2022-01-19 12:50:00,100.78,100.8,100.46,100.63,23944.0,85.6966,85.7136,85.4245,85.5691,23944.0
2022-01-19 13:00:00,100.6,100.61,100.1,100.16,17206.0,85.5436,85.5521,85.1184,85.1694,17206.0
2022-01-19 13:10:00,100.16,100.34,100.12,100.33,16356.0,85.1694,85.3225,85.1354,85.314,16356.0
2022-01-19 13:20:00,100.35,100.35,100.1,100.1,16085.0,85.331,85.331,85.1184,85.1184,16085.0
2022-01-19 13:30:00,100.07,100.34,100.02,100.28,22448.0,85.0929,85.3225,85.0504,85.2715,22448.0
2022-01-19 13:40:00,100.26,100.5,100.25,100.39,18923.0,85.2545,85.4585,85.2459,85.365,18923.0
2022-01-19 13:50:00,100.41,100.61,100.24,100.54,22583.0,85.382,85.5521,85.2374,85.4925,22583.0
2022-01-19 14:00:00,100.49,100.6,100.33,100.56,25686.0,85.45,85.5436,85.314,85.5096,25686.0
2022-01-19 14:10:00,100.55,100.57,100.36,100.41,19478.0,85.501,85.5181,85.3395,85.382,19478.0
2022-01-19 14:20:00,100.47,100.48,100.31,100.32,25468.0,85.433,85.4415,85.297,85.3055,25468.0
2022-01-19 14:30:00,100.33,100.35,99.93,100.04,33791.0,85.314,85.331,84.9738,85.0674,33791.0
2022-01-19 14:40:00,100.06,100.38,100.06,100.19,31075.0,85.0844,85.3565,85.0844,85.1949,31075.0
2022-01-19 14:50:00,100.14,100.55,100.14,100.45,27119.0,85.1524,85.501,85.1524,85.416,27119.0
2022-01-19 15:00:00,100.46,100.46,100.18,100.42,27247.0,85.4245,85.4245,85.1864,85.3905,27247.0
2022-01-19 15:10:00,100.42,100.69,100.4,100.51,34034.0,85.3905,85.6201,85.3735,85.467,34034.0
2022-01-19 15:20:00,100.51,100.57,100.14,100.15,33879.0,85.467,85.5181,85.1524,85.1609,33879.0
2022-01-19 15:30:00,100.14,100.18,100.0,100.06,53225.0,85.1524,85.1864,85.0334,85.0844,53225.0
2022-01-19 15:40:00,100.04,100.19,99.95,100.05,73991.0,85.0674,85.1949,84.9908,85.0759,73991.0
2022-01-19 15:50:00,100.03,100.03,99.34,99.34,242088.0,85.0589,85.0589,84.4721,84.4721,242088.0
2022-01-20 09:30:00,100.03,101.08,99.84,100.0,67046.0,85.0589,85.9517,84.8973,85.0334,67046.0
2022-01-20 09:40:00,100.01,100.37,99.45,99.91,56801.0,85.0419,85.348,84.5657,84.9568,56801.0
2022-01-20 09:50:00,99.95,100.47,99.78,100.43,47788.0,84.9908,85.433,84.8463,85.399,47788.0
2022-01-20 10:00:00,100.44,100.93,100.08,100.8,39024.0,85.4075,85.8242,85.1014,85.7136,39024.0
2022-01-20 10:10:00,100.83,100.9,100.06,100.1,69902.0,85.7391,85.7987,85.0844,85.1184,69902.0
2022-01-20 10:20:00,100.12,100.2,99.45,99.65,52439.0,85.1354,85.2034,84.5657,84.7357,52439.0
2022-01-20 10:30:00,99.7,100.5,99.69,100.42,51617.0,84.7783,85.4585,84.7698,85.3905,51617.0
2022-01-20 10:40:00,100.46,100.64,100.32,100.47,25014.0,85.4245,85.5776,85.3055,85.433,25014.0
2022-01-20 10:50:00,100.51,100.56,99.77,99.8,49727.0,85.467,85.5096,84.8378,84.8633,49727.0
2022-01-20 11:00:00,99.83,99.98,99.71,99.93,33318.0,84.8888,85.0164,84.7868,84.9738,33318.0
2022-01-20 11:10:00,99.93,99.93,99.52,99.89,30766.0,84.9738,84.9738,84.6252,84.9398,30766.0
2022-01-20 11:20:00,99.87,100.24,99.63,100.2,32490.0,84.9228,85.2374,84.7187,85.2034,32490.0
2022-01-20 11:30:00,100.2,100.46,99.95,100.43,34789.0,85.2034,85.4245,84.9908,85.399,34789.0
2022-01-20 11:40:00,100.43,100.43,100.07,100.28,30343.0,85.399,85.399,85.0929,85.2715,30343.0
2022-01-20 11:50:00,100.28,100.42,100.05,100.09,22385.0,85.2715,85.3905,85.0759,85.1099,22385.0
2022-01-20 12:00:00,100.09,100.11,99.86,99.93,22909.0,85.1099,85.1269,84.9143,84.9738,22909.0
2022-01-20 12:10:00,99.9,100.05,99.73,99.91,38204.0,84.9483,85.0759,84.8038,84.9568,38204.0
2022-01-20 12:20:00,99.9,100.23,99.86,100.23,22564.0,84.9483,85.2289,84.9143,85.2289,22564.0
2022-01-20 12:30:00,100.26,100.35,100.04,100.05,22434.0,85.2545,85.331,85.0674,85.0759,22434.0
2022-01-20 12:40:00,100.08,100.19,99.78,99.78,24103.0,85.1014,85.1949,84.8463,84.8463,24103.0
2022-01-20 12:50:00,99.8,99.83,99.32,99.34,30087.0,84.8633,84.8888,84.4551,84.4721,30087.0
2022-01-20 13:00:00,99.34,99.34,98.79,98.85,48720.0,84.4721,84.4721,84.0045,84.0555,48720.0
2022-01-20 13:10:00,98.88,99.0,98.8,98.95,27051.0,84.081,84.183,84.013,84.1405,27051.0
2022-01-20 13:20:00,98.95,99.1,98.86,98.96,29205.0,84.1405,84.2681,84.064,84.149,29205.0
2022-01-20 13:30:00,99.02,99.19,98.94,99.09,38815.0,84.2,84.3446,84.132,84.2596,38815.0
2022-01-20 13:40:00,99.08,99.21,98.95,99.11,22925.0,84.2511,84.3616,84.1405,84.2766,22925.0
2022-01-20 13:50:00,99.11,99.11,98.81,99.04,28186.0,84.2766,84.2766,84.0215,84.217,28186.0
2022-01-20 14:00:00,99.02,99.56,99.01,99.41,70691.0,84.2,84.6592,84.1915,84.5317,70691.0
2022-01-20 14:10:00,99.41,99.44,98.8,98.83,28149.0,84.5317,84.5572,84.013,84.0385,28149.0
2022-01-20 14:20:00,98.83,98.9,98.43,98.45,80078.0,84.0385,84.098,83.6983,83.7153,80078.0
2022-01-20 14:30:00,98.41,98.49,98.23,98.39,50407.0,83.6813,83.7494,83.5283,83.6643,50407.0
2022-01-20 14:40:00,98.34,98.34,97.96,98.11,50179.0,83.6218,83.6218,83.2987,83.4262,50179.0
2022-01-20 14:50:00,98.06,98.19,97.84,97.9,38066.0,83.3837,83.4943,83.1966,83.2477,38066.0
2022-01-20 15:00:00,97.94,98.07,97.52,97.55,34276.0,83.2817,83.3922,82.9245,82.95,34276.0
2022-01-20 15:10:00,97.58,97.67,97.16,97.31,67961.0,82.9756,83.0521,82.6184,82.746,67961.0
2022-01-20 15:20:00,97.29,97.31,96.7,96.72,116807.0,82.729,82.746,82.2273,82.2443,116807.0
2022-01-20 15:30:00,96.73,96.73,95.96,96.01,196381.0,82.2528,82.2528,81.598,81.6405,196381.0
2022-01-20 15:40:00,96.0,96.03,95.3,95.31,234342.0,81.632,81.6575,81.0368,81.0453,234342.0
2022-01-20 15:50:00,95.31,95.41,94.68,94.92,510564.0,81.0453,81.1303,80.5096,80.7137,510564.0
2022-01-21 09:30:00,94.73,95.7,94.42,95.35,161430.0,80.5521,81.3769,80.2885,81.0793,161430.0
2022-01-21 09:40:00,95.34,95.79,94.72,95.76,99050.0,81.0708,81.4535,80.5436,81.428,99050.0
2022-01-21 09:50:00,95.7,95.84,95.41,95.69,66674.0,81.3769,81.496,81.1303,81.3684,66674.0
2022-01-21 10:00:00,95.78,96.1,95.11,95.11,43090.0,81.445,81.7171,80.8752,80.8752,43090.0
2022-01-21 10:10:00,95.07,95.24,94.47,95.12,59163.0,80.8412,80.9858,80.331,80.8837,59163.0
2022-01-21 10:20:00,95.1,95.87,94.63,95.16,63706.0,80.8667,81.5215,80.4671,80.9178,63706.0
2022-01-21 10:30:00,95.17,96.65,95.14,96.3,83052.0,80.9263,82.1847,80.9007,81.8871,83052.0
2022-01-21 10:40:00,96.25,96.87,96.17,96.82,104090.0,81.8446,82.3718,81.7766,82.3293,104090.0
2022-01-21 10:50:00,96.88,97.2,96.67,96.99,84444.0,82.3803,82.6524,82.2018,82.4739,84444.0
2022-01-21 11:00:00,97.1,97.62,96.6,97.62,89954.0,82.5674,83.0096,82.1422,83.0096,89954.0
2022-01-21 11:10:00,97.58,97.7,97.17,97.7,57233.0,82.9756,83.0776,82.6269,83.0776,57233.0
2022-01-21 11:20:00,97.69,98.26,97.59,97.82,101960.0,83.0691,83.5538,82.9841,83.1796,101960.0
2022-01-21 11:30:00,97.8,97.86,97.1,97.16,87410.0,83.1626,83.2137,82.5674,82.6184,87410.0
2022-01-21 11:40:00,97.21,97.22,96.78,96.92,65763.0,82.6609,82.6694,82.2953,82.4143,65763.0
2022-01-21 11:50:00,96.95,97.37,96.81,97.16,38263.0,82.4398,82.797,82.3208,82.6184,38263.0
2022-01-21 12:00:00,97.13,97.28,96.77,96.97,28248.0,82.5929,82.7205,82.2868,82.4569,28248.0
2022-01-21 12:10:00,96.9,96.9,96.58,96.6,31926.0,82.3973,82.3973,82.1252,82.1422,31926.0
2022-01-21 12:20:00,96.64,97.16,96.56,96.85,42407.0,82.1762,82.6184,82.1082,82.3548,42407.0
2022-01-21 12:30:00,96.82,97.23,96.66,96.82,39568.0,82.3293,82.6779,82.1933,82.3293,39568.0
2022-01-21 12:40:00,96.85,97.15,96.77,96.79,23255.0,82.3548,82.6099,82.2868,82.3038,23255.0
2022-01-21 12:50:00,96.74,97.12,96.73,97.05,23855.0,82.2613,82.5844,82.2528,82.5249,23855.0
2022-01-21 13:00:00,97.02,97.19,96.94,97.05,24177.0,82.4994,82.6439,82.4313,82.5249,24177.0
2022-01-21 13:10:00,97.05,97.37,97.02,97.06,27616.0,82.5249,82.797,82.4994,82.5334,27616.0
2022-01-21 13:20:00,97.05,97.06,96.76,96.84,21800.0,82.5249,82.5334,82.2783,82.3463,21800.0
2022-01-21 13:30:00,96.81,97.2,96.78,97.09,29178.0,82.3208,82.6524,82.2953,82.5589,29178.0
2022-01-21 13:40:00,97.11,97.31,97.0,97.15,19032.0,82.5759,82.746,82.4824,82.6099,19032.0
2022-01-21 13:50:00,97.17,97.4,96.98,97.08,30140.0,82.6269,82.8225,82.4654,82.5504,30140.0
2022-01-21 14:00:00,97.18,97.52,97.03,97.3,31589.0,82.6354,82.9245,82.5079,82.7375,31589.0
2022-01-21 14:10:00,97.33,97.46,97.12,97.12,26821.0,82.763,82.8735,82.5844,82.5844,26821.0
2022-01-21 14:20:00,97.16,97.29,96.82,96.86,32789.0,82.6184,82.729,82.3293,82.3633,32789.0
2022-01-21 14:30:00,96.85,96.97,96.7,96.97,29017.0,82.3548,82.4569,82.2273,82.4569,29017.0
2022-01-21 14:40:00,96.97,97.05,96.76,96.89,35093.0,82.4569,82.5249,82.2783,82.3888,35093.0
2022-01-21 14:50:00,96.87,96.87,96.46,96.51,38564.0,82.3718,82.3718,82.0232,82.0657,38564.0
2022-01-21 15:00:00,96.51,96.72,96.34,96.36,42441.0,82.0657,82.2443,81.9211,81.9382,42441.0
2022-01-21 15:10:00,96.32,96.8,96.14,96.67,53413.0,81.9041,82.3123,81.7511,82.2018,53413.0
2022-01-21 15:20:00,96.66,96.66,96.11,96.34,52606.0,82.1933,82.1933,81.7256,81.9211,52606.0
2022-01-21 15:30:00,96.32,96.74,96.31,96.73,98776.0,81.9041,82.2613,81.8956,82.2528,98776.0
2022-01-21 15:40:00,96.71,97.01,96.59,96.72,115324.0,82.2358,82.4909,82.1337,82.2443,115324.0
2022-01-21 15:50:00,96.72,96.72,96.32,96.41,207253.0,82.2443,82.2443,81.9041,81.9807,207253.0
2022-01-24 09:30:00,94.81,94.98,93.46,93.73,238584.0,80.6201,80.7647,79.4722,79.7018,238584.0
2022-01-24 09:40:00,93.77,94.23,92.93,93.28,152628.0,79.7358,80.1269,79.0215,79.3191,152628.0
2022-01-24 09:50:00,93.33,94.24,93.13,93.99,127566.0,79.3616,80.1354,79.1916,79.9229,127566.0
2022-01-24 10:00:00,93.97,94.72,93.96,94.27,73854.0,79.9059,80.5436,79.8974,80.161,73854.0
2022-01-24 10:10:00,94.29,94.52,93.74,94.13,72013.0,80.178,80.3735,79.7103,80.0419,72013.0
2022-01-24 10:20:00,94.08,95.86,94.08,95.61,71036.0,79.9994,81.513,79.9994,81.3004,71036.0
2022-01-24 10:30:00,95.58,96.62,95.58,96.48,61498.0,81.2749,82.1592,81.2749,82.0402,61498.0
2022-01-24 10:40:00,96.43,97.08,96.13,96.86,95500.0,81.9977,82.5504,81.7426,82.3633,95500.0
2022-01-24 10:50:00,96.8,97.81,96.69,97.49,163068.0,82.3123,83.1711,82.2188,82.899,163068.0
2022-01-24 11:00:00,97.48,97.89,97.13,97.83,144971.0,82.8905,83.2392,82.5929,83.1881,144971.0
2022-01-24 11:10:00,97.8,97.96,96.73,96.88,133814.0,83.1626,83.2987,82.2528,82.3803,133814.0
2022-01-24 11:20:00,96.9,97.24,96.52,97.24,78488.0,82.3973,82.6864,82.0742,82.6864,78488.0
2022-01-24 11:30:00,97.23,97.39,96.38,96.43,47590.0,82.6779,82.814,81.9552,81.9977,47590.0
2022-01-24 11:40:00,96.46,96.73,96.23,96.36,63584.0,82.0232,82.2528,81.8276,81.9382,63584.0
2022-01-24 11:50:00,96.4,97.35,96.4,97.1,63509.0,81.9722,82.78,81.9722,82.5674,63509.0
2022-01-24 12:00:00,97.05,97.05,96.49,96.49,27404.0,82.5249,82.5249,82.0487,82.0487,27404.0
2022-01-24 12:10:00,96.53,96.57,95.94,96.08,44359.0,82.0827,82.1167,81.581,81.7001,44359.0
2022-01-24 12:20:00,96.03,96.4,95.58,96.27,40571.0,81.6575,81.9722,81.2749,81.8616,40571.0
2022-01-24 12:30:00,96.24,96.26,95.81,96.04,44553.0,81.8361,81.8531,81.4705,81.666,44553.0
2022-01-24 12:40:00,95.9,96.43,95.86,96.34,48372.0,81.547,81.9977,81.513,81.9211,48372.0
2022-01-24 12:50:00,96.42,97.0,96.29,96.89,90742.0,81.9892,82.4824,81.8786,82.3888,90742.0
2022-01-24 13:00:00,96.95,97.64,96.78,97.47,39770.0,82.4398,83.0266,82.2953,82.882,39770.0
2022-01-24 13:10:00,97.53,98.6,97.53,98.56,75287.0,82.933,83.8429,82.933,83.8089,75287.0
2022-01-24 13:20:00,98.61,98.73,98.0,98.12,64602.0,83.8514,83.9534,83.3327,83.4347,64602.0
2022-01-24 13:30:00,98.06,99.2,98.06,99.11,50574.0,83.3837,84.3531,83.3837,84.2766,50574.0
2022-01-24 13:40:00,99.14,99.38,98.53,99.38,35933.0,84.3021,84.5062,83.7834,84.5062,35933.0
2022-01-24 13:50:00,99.33,99.38,98.98,99.28,38167.0,84.4636,84.5062,84.166,84.4211,38167.0
2022-01-24 14:00:00,99.26,100.12,99.25,99.9,83165.0,84.4041,85.1354,84.3956,84.9483,83165.0
2022-01-24 14:10:00,99.96,100.05,99.08,99.13,38944.0,84.9994,85.0759,84.2511,84.2936,38944.0
2022-01-24 14:20:00,99.15,99.34,98.78,98.97,58545.0,84.3106,84.4721,83.996,84.1575,58545.0
2022-01-24 14:30:00,98.93,99.25,98.48,98.76,57571.0,84.1235,84.3956,83.7409,83.979,57571.0
2022-01-24 14:40:00,98.76,99.02,98.44,98.94,44006.0,83.979,84.2,83.7068,84.132,44006.0
2022-01-24 14:50:00,98.94,99.31,98.52,99.22,34236.0,84.132,84.4466,83.7749,84.3701,34236.0
2022-01-24 15:00:00,99.27,99.68,99.07,99.29,40750.0,84.4126,84.7613,84.2426,84.4296,40750.0
2022-01-24 15:10:00,99.27,99.79,99.27,99.4,44918.0,84.4126,84.8548,84.4126,84.5232,44918.0
2022-01-24 15:20:00,99.49,100.24,99.49,100.18,70317.0,84.5997,85.2374,84.5997,85.1864,70317.0
2022-01-24 15:30:00,100.15,101.31,100.08,101.13,255691.0,85.1609,86.1473,85.1014,85.9942,255691.0
2022-01-24 15:40:00,101.11,101.23,100.64,100.92,135242.0,85.9772,86.0793,85.5776,85.8157,135242.0
2022-01-24 15:50:00,100.94,101.48,100.85,101.39,324180.0,85.8327,86.2919,85.7561,86.2153,324180.0
2022-01-25 09:30:00,98.64,99.08,97.33,97.46,227860.0,83.8769,84.2511,82.763,82.8735,227860.0
2022-01-25 09:40:00,97.38,97.65,96.34,96.6,117849.0,82.8055,83.0351,81.9211,82.1422,117849.0
2022-01-25 09:50:00,96.61,96.83,95.57,96.7,122138.0,82.1507,82.3378,81.2664,82.2273,122138.0
2022-01-25 10:00:00,96.66,97.29,96.62,97.26,105608.0,82.1933,82.729,82.1592,82.7035,105608.0
2022-01-25 10:10:00,97.25,98.45,96.8,98.35,106517.0,82.6949,83.7153,82.3123,83.6303,106517.0
2022-01-25 10:20:00,98.26,99.65,98.09,99.52,98185.0,83.5538,84.7357,83.4092,84.6252,98185.0
2022-01-25 10:30:00,99.51,99.63,98.73,99.06,63619.0,84.6167,84.7187,83.9534,84.2341,63619.0
2022-01-25 10:40:00,99.05,99.41,98.67,99.17,45341.0,84.2255,84.5317,83.9024,84.3276,45341.0
2022-01-25 10:50:00,99.21,99.39,98.31,98.52,63894.0,84.3616,84.5147,83.5963,83.7749,63894.0
2022-01-25 11:00:00,98.48,99.04,98.27,98.8,47367.0,83.7409,84.217,83.5623,84.013,47367.0
2022-01-25 11:10:00,98.87,99.06,97.86,98.75,98355.0,84.0725,84.2341,83.2137,83.9704,98355.0
2022-01-25 11:20:00,98.68,99.38,98.68,99.05,52089.0,83.9109,84.5062,83.9109,84.2255,52089.0
2022-01-25 11:30:00,99.07,99.1,98.18,98.39,40620.0,84.2426,84.2681,83.4858,83.6643,40620.0
2022-01-25 11:40:00,98.3,98.53,98.02,98.31,24559.0,83.5878,83.7834,83.3497,83.5963,24559.0
2022-01-25 11:50:00,98.24,98.8,97.81,97.98,35635.0,83.5368,84.013,83.1711,83.3157,35635.0
2022-01-25 12:00:00,97.91,98.19,97.64,97.97,33029.0,83.2562,83.4943,83.0266,83.3072,33029.0
2022-01-25 12:10:00,97.9,98.16,97.68,98.16,30810.0,83.2477,83.4688,83.0606,83.4688,30810.0
2022-01-25 12:20:00,98.15,98.5,98.07,98.19,26438.0,83.4602,83.7579,83.3922,83.4943,26438.0
2022-01-25 12:30:00,98.19,98.19,97.48,97.53,39841.0,83.4943,83.4943,82.8905,82.933,39841.0
2022-01-25 12:40:00,97.48,97.68,97.19,97.19,35114.0,82.8905,83.0606,82.6439,82.6439,35114.0
2022-01-25 12:50:00,97.24,97.61,97.16,97.58,34237.0,82.6864,83.0011,82.6184,82.9756,34237.0
2022-01-25 13:00:00,97.56,97.56,97.11,97.34,33927.0,82.9586,82.9586,82.5759,82.7715,33927.0
2022-01-25 13:10:00,97.3,97.63,97.26,97.3,30964.0,82.7375,83.0181,82.7035,82.7375,30964.0
2022-01-25 13:20:00,97.3,97.97,97.14,97.93,31062.0,82.7375,83.3072,82.6014,83.2732,31062.0
2022-01-25 13:30:00,97.9,98.34,97.73,98.34,39267.0,83.2477,83.6218,83.1031,83.6218,39267.0
2022-01-25 13:40:00,98.34,98.46,98.0,98.24,37018.0,83.6218,83.7239,83.3327,83.5368,37018.0
2022-01-25 13:50:00,98.24,98.58,98.19,98.46,30901.0,83.5368,83.8259,83.4943,83.7239,30901.0
2022-01-25 14:00:00,98.46,98.53,98.15,98.21,39737.0,83.7239,83.7834,83.4602,83.5113,39737.0
2022-01-25 14:10:00,98.26,98.87,98.25,98.78,40335.0,83.5538,84.0725,83.5453,83.996,40335.0
2022-01-25 14:20:00,98.78,98.92,98.6,98.65,33118.0,83.996,84.115,83.8429,83.8854,33118.0
2022-01-25 14:30:00,98.67,98.77,98.31,98.57,33705.0,83.9024,83.9875,83.5963,83.8174,33705.0
2022-01-25 14:40:00,98.63,99.07,98.59,98.92,33708.0,83.8684,84.2426,83.8344,84.115,33708.0
2022-01-25 14:50:00,98.95,99.35,98.86,99.26,28417.0,84.1405,84.4806,84.064,84.4041,28417.0
2022-01-25 15:00:00,99.24,99.26,98.6,98.83,33814.0,84.3871,84.4041,83.8429,84.0385,33814.0
2022-01-25 15:10:00,98.78,99.04,98.4,99.03,44656.0,83.996,84.217,83.6728,84.2085,44656.0
2022-01-25 15:20:00,98.98,98.98,98.12,98.22,47724.0,84.166,84.166,83.4347,83.5198,47724.0
2022-01-25 15:30:00,98.22,98.35,97.89,98.31,58871.0,83.5198,83.6303,83.2392,83.5963,58871.0
2022-01-25 15:40:00,98.33,98.55,98.17,98.17,84976.0,83.6133,83.8004,83.4773,83.4773,84976.0
2022-01-25 15:50:00,98.18,98.18,97.67,98.05,226454.0,83.4858,83.4858,83.0521,83.3752,226454.0
2022-01-26 09:30:00,99.06,99.88,98.63,99.23,88919.0,84.2341,84.9313,83.8684,84.3786,88919.0
2022-01-26 09:40:00,99.2,99.46,98.59,99.09,31566.0,84.3531,84.5742,83.8344,84.2596,31566.0
2022-01-26 09:50:00,99.08,99.08,98.49,98.84,45409.0,84.2511,84.2511,83.7494,84.047,45409.0
2022-01-26 10:00:00,98.89,99.43,98.74,99.15,57285.0,84.0895,84.5487,83.9619,84.3106,57285.0
2022-01-26 10:10:00,99.11,99.11,98.38,98.68,75908.0,84.2766,84.2766,83.6558,83.9109,75908.0
2022-01-26 10:20:00,98.79,98.98,98.0,98.07,55126.0,84.0045,84.166,83.3327,83.3922,55126.0
2022-01-26 10:30:00,97.99,98.07,97.16,97.41,93238.0,83.3242,83.3922,82.6184,82.831,93238.0
2022-01-26 10:40:00,97.42,97.76,97.38,97.54,59710.0,82.8395,83.1286,82.8055,82.9415,59710.0
2022-01-26 10:50:00,97.55,97.86,97.46,97.71,27307.0,82.95,83.2137,82.8735,83.0861,27307.0
2022-01-26 11:00:00,97.67,97.78,97.3,97.6,33178.0,83.0521,83.1456,82.7375,82.9926,33178.0
2022-01-26 11:10:00,97.55,98.06,97.55,97.91,30722.0,82.95,83.3837,82.95,83.2562,30722.0
2022-01-26 11:20:00,98.0,98.3,97.93,98.19,25114.0,83.3327,83.5878,83.2732,83.4943,25114.0
2022-01-26 11:30:00,98.23,98.44,97.75,97.82,33109.0,83.5283,83.7068,83.1201,83.1796,33109.0
2022-01-26 11:40:00,97.87,98.35,97.83,98.19,24779.0,83.2222,83.6303,83.1881,83.4943,24779.0
2022-01-26 11:50:00,98.2,98.68,98.13,98.67,20768.0,83.5028,83.9109,83.4432,83.9024,20768.0
2022-01-26 12:00:00,98.69,98.8,98.54,98.75,14678.0,83.9194,84.013,83.7919,83.9704,14678.0
2022-01-26 12:10:00,98.7,98.98,98.68,98.82,26947.0,83.9279,84.166,83.9109,84.03,26947.0
2022-01-26 12:20:00,98.81,98.87,98.59,98.59,23646.0,84.0215,84.0725,83.8344,83.8344,23646.0
2022-01-26 12:30:00,98.63,98.86,98.5,98.76,19249.0,83.8684,84.064,83.7579,83.979,19249.0
2022-01-26 12:40:00,98.77,98.92,98.71,98.86,21246.0,83.9875,84.115,83.9364,84.064,21246.0
2022-01-26 12:50:00,98.84,99.09,98.83,99.07,12890.0,84.047,84.2596,84.0385,84.2426,12890.0
2022-01-26 13:00:00,99.06,99.07,98.61,98.93,20905.0,84.2341,84.2426,83.8514,84.1235,20905.0
2022-01-26 13:10:00,98.89,99.21,98.89,99.17,25633.0,84.0895,84.3616,84.0895,84.3276,25633.0
2022-01-26 13:20:00,99.17,99.36,99.05,99.29,24436.0,84.3276,84.4892,84.2255,84.4296,24436.0
2022-01-26 13:30:00,99.25,99.48,99.18,99.42,39817.0,84.3956,84.5912,84.3361,84.5402,39817.0
2022-01-26 13:40:00,99.35,99.4,99.19,99.21,18416.0,84.4806,84.5232,84.3446,84.3616,18416.0
2022-01-26 13:50:00,99.21,99.43,99.1,99.39,26243.0,84.3616,84.5487,84.2681,84.5147,26243.0
2022-01-26 14:00:00,99.48,100.33,99.37,99.82,59371.0,84.5912,85.314,84.4977,84.8803,59371.0
2022-01-26 14:10:00,99.87,99.94,98.75,99.13,53018.0,84.9228,84.9823,83.9704,84.2936,53018.0
2022-01-26 14:20:00,99.18,99.78,98.97,99.74,35533.0,84.3361,84.8463,84.1575,84.8123,35533.0
2022-01-26 14:30:00,99.67,99.78,98.62,99.25,62230.0,84.7528,84.8463,83.8599,84.3956,62230.0
2022-01-26 14:40:00,99.36,99.38,97.64,97.78,44436.0,84.4892,84.5062,83.0266,83.1456,44436.0
2022-01-26 14:50:00,97.67,98.24,97.67,98.24,52915.0,83.0521,83.5368,83.0521,83.5368,52915.0
2022-01-26 15:00:00,98.16,98.16,96.77,96.77,69872.0,83.4688,83.4688,82.2868,82.2868,69872.0
2022-01-26 15:10:00,96.87,97.4,96.58,96.63,76971.0,82.3718,82.8225,82.1252,82.1677,76971.0
2022-01-26 15:20:00,96.67,97.2,96.26,97.14,49858.0,82.2018,82.6524,81.8531,82.6014,49858.0
2022-01-26 15:30:00,97.13,97.42,96.74,97.2,83013.0,82.5929,82.8395,82.2613,82.6524,83013.0
2022-01-26 15:40:00,97.25,97.48,96.65,96.93,78319.0,82.6949,82.8905,82.1847,82.4228,78319.0
2022-01-26 15:50:00,96.84,97.23,96.54,96.96,230576.0,82.3463,82.6779,82.0912,82.4484,230576.0
2022-01-27 09:30:00,98.89,99.93,98.48,98.8,64961.0,84.0895,84.9738,83.7409,84.013,64961.0
2022-01-27 09:40:00,98.78,99.58,98.56,99.45,36225.0,83.996,84.6762,83.8089,84.5657,36225.0
2022-01-27 09:50:00,99.32,99.42,97.91,98.0,32343.0,84.4551,84.5402,83.2562,83.3327,32343.0
2022-01-27 10:00:00,98.11,98.86,97.84,98.81,29003.0,83.4262,84.064,83.1966,84.0215,29003.0
2022-01-27 10:10:00,98.72,99.12,98.35,98.59,42871.0,83.9449,84.2851,83.6303,83.8344,42871.0
2022-01-27 10:20:00,98.59,98.6,97.91,98.0,40319.0,83.8344,83.8429,83.2562,83.3327,40319.0
2022-01-27 10:30:00,98.0,98.12,97.5,97.96,41079.0,83.3327,83.4347,82.9075,83.2987,41079.0
2022-01-27 10:40:00,98.05,98.69,98.0,98.26,40149.0,83.3752,83.9194,83.3327,83.5538,40149.0
2022-01-27 10:50:00,98.25,98.55,97.99,98.53,28574.0,83.5453,83.8004,83.3242,83.7834,28574.0
2022-01-27 11:00:00,98.58,99.1,98.3,98.3,22586.0,83.8259,84.2681,83.5878,83.5878,22586.0
2022-01-27 11:10:00,98.34,98.72,97.6,97.75,23143.0,83.6218,83.9449,82.9926,83.1201,23143.0
2022-01-27 11:20:00,97.75,98.03,97.55,97.74,16364.0,83.1201,83.3582,82.95,83.1116,16364.0
2022-01-27 11:30:00,97.72,98.28,97.72,97.94,21611.0,83.0946,83.5708,83.0946,83.2817,21611.0
2022-01-27 11:40:00,97.98,98.37,97.84,98.02,15732.0,83.3157,83.6473,83.1966,83.3497,15732.0
2022-01-27 11:50:00,97.97,98.03,97.78,97.91,15321.0,83.3072,83.3582,83.1456,83.2562,15321.0
2022-01-27 12:00:00,97.8,97.9,97.54,97.65,31613.0,83.1626,83.2477,82.9415,83.0351,31613.0
2022-01-27 12:10:00,97.7,97.72,97.05,97.22,29486.0,83.0776,83.0946,82.5249,82.6694,29486.0
2022-01-27 12:20:00,97.17,97.29,96.92,97.06,12781.0,82.6269,82.729,82.4143,82.5334,12781.0
2022-01-27 12:30:00,97.02,97.16,96.42,96.61,26854.0,82.4994,82.6184,81.9892,82.1507,26854.0
2022-01-27 12:40:00,96.65,96.85,96.33,96.47,16856.0,82.1847,82.3548,81.9126,82.0317,16856.0
2022-01-27 12:50:00,96.52,96.92,96.48,96.78,23546.0,82.0742,82.4143,82.0402,82.2953,23546.0
2022-01-27 13:00:00,96.72,96.98,96.1,96.3,20971.0,82.2443,82.4654,81.7171,81.8871,20971.0
2022-01-27 13:10:00,96.33,96.54,96.2,96.3,13751.0,81.9126,82.0912,81.8021,81.8871,13751.0
2022-01-27 13:20:00,96.19,96.19,95.75,95.99,26468.0,81.7936,81.7936,81.4194,81.6235,26468.0
2022-01-27 13:30:00,95.98,96.42,95.95,96.09,23884.0,81.615,81.9892,81.5895,81.7086,23884.0
2022-01-27 13:40:00,96.06,96.38,95.94,96.27,24516.0,81.6831,81.9552,81.581,81.8616,24516.0
2022-01-27 13:50:00,96.28,96.46,95.96,96.35,19809.0,81.8701,82.0232,81.598,81.9296,19809.0
2022-01-27 14:00:00,96.29,96.8,96.21,96.49,20225.0,81.8786,82.3123,81.8106,82.0487,20225.0
2022-01-27 14:10:00,96.44,96.63,96.23,96.52,31431.0,82.0062,82.1677,81.8276,82.0742,31431.0
2022-01-27 14:20:00,96.46,96.64,96.03,96.05,54904.0,82.0232,82.1762,81.6575,81.6745,54904.0
2022-01-27 14:30:00,96.04,96.23,95.77,95.98,22398.0,81.666,81.8276,81.4365,81.615,22398.0
2022-01-27 14:40:00,95.97,96.56,95.96,96.36,16140.0,81.6065,82.1082,81.598,81.9382,16140.0
2022-01-27 14:50:00,96.26,96.3,95.74,95.95,20637.0,81.8531,81.8871,81.4109,81.5895,20637.0
2022-01-27 15:00:00,96.0,96.45,95.96,96.06,30538.0,81.632,82.0147,81.598,81.6831,30538.0
2022-01-27 15:10:00,96.1,96.11,95.55,95.92,31196.0,81.7171,81.7256,81.2494,81.564,31196.0
2022-01-27 15:20:00,95.93,96.23,95.69,96.13,25934.0,81.5725,81.8276,81.3684,81.7426,25934.0
2022-01-27 15:30:00,96.16,96.26,95.67,95.8,39623.0,81.7681,81.8531,81.3514,81.462,39623.0
2022-01-27 15:40:00,95.77,96.3,95.68,96.01,76853.0,81.4365,81.8871,81.3599,81.6405,76853.0
2022-01-27 15:50:00,95.91,96.17,95.87,96.1,188358.0,81.5555,81.7766,81.5215,81.7171,188358.0
2022-01-28 09:30:00,96.32,96.62,95.46,95.64,47702.0,81.9041,82.1592,81.1729,81.3259,47702.0
2022-01-28 09:40:00,95.5,95.74,95.32,95.57,29165.0,81.2069,81.4109,81.0538,81.2664,29165.0
2022-01-28 09:50:00,95.59,96.01,95.27,95.45,18028.0,81.2834,81.6405,81.0113,81.1643,18028.0
2022-01-28 10:00:00,95.45,95.6,95.07,95.48,31207.0,81.1643,81.2919,80.8412,81.1899,31207.0
2022-01-28 10:10:00,95.47,95.8,95.23,95.68,25156.0,81.1814,81.462,80.9773,81.3599,25156.0
2022-01-28 10:20:00,95.67,95.67,94.64,94.87,48199.0,81.3514,81.3514,80.4756,80.6712,48199.0
2022-01-28 10:30:00,94.89,95.01,94.54,94.76,29116.0,80.6882,80.7902,80.3905,80.5776,29116.0
2022-01-28 10:40:00,94.68,95.26,94.46,95.26,22010.0,80.5096,81.0028,80.3225,81.0028,22010.0
2022-01-28 10:50:00,95.16,95.92,95.16,95.92,18259.0,80.9178,81.564,80.9178,81.564,18259.0
2022-01-28 11:00:00,95.86,95.93,95.41,95.67,20472.0,81.513,81.5725,81.1303,81.3514,20472.0
2022-01-28 11:10:00,95.66,96.21,95.66,96.1,28045.0,81.3429,81.8106,81.3429,81.7171,28045.0
2022-01-28 11:20:00,96.12,96.16,95.55,95.72,24919.0,81.7341,81.7681,81.2494,81.3939,24919.0
2022-01-28 11:30:00,95.77,96.27,95.53,96.16,24613.0,81.4365,81.8616,81.2324,81.7681,24613.0
2022-01-28 11:40:00,96.19,96.21,95.87,96.03,14099.0,81.7936,81.8106,81.5215,81.6575,14099.0
2022-01-28 11:50:00,96.03,96.47,95.82,96.44,17471.0,81.6575,82.0317,81.479,82.0062,17471.0
2022-01-28 12:00:00,96.43,96.82,96.42,96.82,17795.0,81.9977,82.3293,81.9892,82.3293,17795.0
2022-01-28 12:10:00,96.8,96.97,96.45,96.83,18997.0,82.3123,82.4569,82.0147,82.3378,18997.0
2022-01-28 12:20:00,96.82,96.82,96.19,96.24,8513.0,82.3293,82.3293,81.7936,81.8361,8513.0
2022-01-28 12:30:00,96.23,96.35,96.01,96.01,12163.0,81.8276,81.9296,81.6405,81.6405,12163.0
2022-01-28 12:40:00,95.94,96.09,95.81,95.93,13451.0,81.581,81.7086,81.4705,81.5725,13451.0
2022-01-28 12:50:00,95.93,96.02,95.7,95.79,15274.0,81.5725,81.649,81.3769,81.4535,15274.0
2022-01-28 13:00:00,95.84,96.25,95.8,96.2,14728.0,81.496,81.8446,81.462,81.8021,14728.0
2022-01-28 13:10:00,96.18,96.29,96.09,96.2,12581.0,81.7851,81.8786,81.7086,81.8021,12581.0
2022-01-28 13:20:00,96.1,96.18,95.69,95.99,28970.0,81.7171,81.7851,81.3684,81.6235,28970.0
2022-01-28 13:30:00,96.02,96.48,96.02,96.24,17330.0,81.649,82.0402,81.649,81.8361,17330.0
2022-01-28 13:40:00,96.23,96.39,96.13,96.25,18196.0,81.8276,81.9637,81.7426,81.8446,18196.0
2022-01-28 13:50:00,96.3,96.74,96.21,96.55,45270.0,81.8871,82.2613,81.8106,82.0997,45270.0
2022-01-28 14:00:00,96.59,96.75,96.31,96.37,21653.0,82.1337,82.2698,81.8956,81.9467,21653.0
2022-01-28 14:10:00,96.38,96.4,95.58,95.64,19566.0,81.9552,81.9722,81.2749,81.3259,19566.0
2022-01-28 14:20:00,95.59,95.61,95.23,95.24,13516.0,81.2834,81.3004,80.9773,80.9858,13516.0
2022-01-28 14:30:00,95.23,95.47,95.11,95.39,18348.0,80.9773,81.1814,80.8752,81.1133,18348.0
2022-01-28 14:40:00,95.48,96.12,95.48,96.1,26912.0,81.1899,81.7341,81.1899,81.7171,26912.0
2022-01-28 14:50:00,96.07,96.44,96.0,96.39,26562.0,81.6916,82.0062,81.632,81.9637,26562.0
2022-01-28 15:00:00,96.42,96.57,96.29,96.5,15403.0,81.9892,82.1167,81.8786,82.0572,15403.0
2022-01-28 15:10:00,96.44,96.57,96.29,96.55,19568.0,82.0062,82.1167,81.8786,82.0997,19568.0
2022-01-28 15:20:00,96.51,96.78,96.47,96.78,30225.0,82.0657,82.2953,82.0317,82.2953,30225.0
2022-01-28 15:30:00,96.73,97.04,96.38,96.83,46497.0,82.2528,82.5164,81.9552,82.3378,46497.0
2022-01-28 15:40:00,96.85,97.21,96.77,97.18,87673.0,82.3548,82.6609,82.2868,82.6354,87673.0
2022-01-28 15:50:00,97.22,97.67,97.17,97.64,199850.0,82.6694,83.0521,82.6269,83.0266,199850.0
2022-01-31 09:30:00,96.97,97.84,96.96,97.54,70010.0,82.4569,83.1966,82.4484,82.9415,70010.0
2022-01-31 09:40:00,97.49,97.65,96.96,97.34,43403.0,82.899,83.0351,82.4484,82.7715,43403.0
2022-01-31 09:50:00,97.26,98.6,97.23,98.28,31708.0,82.7035,83.8429,82.6779,83.5708,31708.0
2022-01-31 10:00:00,98.3,98.43,97.91,98.18,33189.0,83.5878,83.6983,83.2562,83.4858,33189.0
2022-01-31 10:10:00,98.18,98.19,97.73,97.82,51062.0,83.4858,83.4943,83.1031,83.1796,51062.0
2022-01-31 10:20:00,97.87,98.48,97.81,97.97,55821.0,83.2222,83.7409,83.1711,83.3072,55821.0
2022-01-31 10:30:00,97.9,98.09,97.65,97.78,22664.0,83.2477,83.4092,83.0351,83.1456,22664.0
2022-01-31 10:40:00,97.72,97.92,97.61,97.84,27894.0,83.0946,83.2647,83.0011,83.1966,27894.0
2022-01-31 10:50:00,97.83,98.27,97.78,98.21,50832.0,83.1881,83.5623,83.1456,83.5113,50832.0
2022-01-31 11:00:00,98.27,98.42,98.03,98.08,19446.0,83.5623,83.6898,83.3582,83.4007,19446.0
2022-01-31 11:10:00,98.07,98.42,97.89,98.21,39288.0,83.3922,83.6898,83.2392,83.5113,39288.0
2022-01-31 11:20:00,98.24,98.67,98.18,98.67,29862.0,83.5368,83.9024,83.4858,83.9024,29862.0
2022-01-31 11:30:00,98.73,98.74,98.38,98.41,31481.0,83.9534,83.9619,83.6558,83.6813,31481.0
2022-01-31 11:40:00,98.44,98.6,98.33,98.55,27509.0,83.7068,83.8429,83.6133,83.8004,27509.0
2022-01-31 11:50:00,98.57,98.8,98.57,98.76,16099.0,83.8174,84.013,83.8174,83.979,16099.0
2022-01-31 12:00:00,98.83,99.17,98.78,99.01,29401.0,84.0385,84.3276,83.996,84.1915,29401.0
2022-01-31 12:10:00,98.98,99.12,98.8,99.11,13653.0,84.166,84.2851,84.013,84.2766,13653.0
2022-01-31 12:20:00,99.1,99.13,98.9,99.04,29577.0,84.2681,84.2936,84.098,84.217,29577.0
2022-01-31 12:30:00,99.06,99.08,98.47,98.65,24129.0,84.2341,84.2511,83.7324,83.8854,24129.0
2022-01-31 12:40:00,98.64,98.82,98.59,98.79,16101.0,83.8769,84.03,83.8344,84.0045,16101.0
2022-01-31 12:50:00,98.81,99.05,98.76,99.01,11709.0,84.0215,84.2255,83.979,84.1915,11709.0
2022-01-31 13:00:00,99.0,99.03,98.87,98.96,14579.0,84.183,84.2085,84.0725,84.149,14579.0
2022-01-31 13:10:00,98.92,99.34,98.85,99.31,23661.0,84.115,84.4721,84.0555,84.4466,23661.0
2022-01-31 13:20:00,99.31,99.4,99.08,99.08,28455.0,84.4466,84.5232,84.2511,84.2511,28455.0
2022-01-31 13:30:00,99.01,99.2,98.92,99.12,10875.0,84.1915,84.3531,84.115,84.2851,10875.0
2022-01-31 13:40:00,99.11,99.26,99.03,99.14,17458.0,84.2766,84.4041,84.2085,84.3021,17458.0
2022-01-31 13:50:00,99.17,99.35,99.14,99.29,25388.0,84.3276,84.4806,84.3021,84.4296,25388.0
2022-01-31 14:00:00,99.27,99.4,99.1,99.23,19414.0,84.4126,84.5232,84.2681,84.3786,19414.0
2022-01-31 14:10:00,99.23,99.39,99.17,99.18,10650.0,84.3786,84.5147,84.3276,84.3361,10650.0
2022-01-31 14:20:00,99.16,99.31,99.09,99.25,12350.0,84.3191,84.4466,84.2596,84.3956,12350.0
2022-01-31 14:30:00,99.25,99.32,99.04,99.04,29329.0,84.3956,84.4551,84.217,84.217,29329.0
2022-01-31 14:40:00,99.07,99.12,98.89,98.89,17017.0,84.2426,84.2851,84.0895,84.0895,17017.0
2022-01-31 14:50:00,98.92,98.95,98.75,98.76,15449.0,84.115,84.1405,83.9704,83.979,15449.0
2022-01-31 15:00:00,98.74,99.08,98.62,98.62,15609.0,83.9619,84.2511,83.8599,83.8599,15609.0
2022-01-31 15:10:00,98.64,98.65,98.1,98.13,20704.0,83.8769,83.8854,83.4177,83.4432,20704.0
2022-01-31 15:20:00,98.16,98.54,98.16,98.47,33160.0,83.4688,83.7919,83.4688,83.7324,33160.0
2022-01-31 15:30:00,98.44,98.72,98.34,98.62,47293.0,83.7068,83.9449,83.6218,83.8599,47293.0
2022-01-31 15:40:00,98.58,99.0,98.58,99.0,54208.0,83.8259,84.183,83.8259,84.183,54208.0
2022-01-31 15:50:00,98.97,99.39,98.94,99.27,160500.0,84.1575,84.5147,84.132,84.4126,160500.0
2022-02-01 09:30:00,99.3,100.47,99.25,99.88,53771.0,84.4381,85.433,84.3956,84.9313,53771.0
2022-02-01 09:40:00,99.82,100.06,99.22,99.54,36692.0,84.8803,85.0844,84.3701,84.6422,36692.0
2022-02-01 09:50:00,99.66,99.74,98.88,99.14,20497.0,84.7443,84.8123,84.081,84.3021,20497.0
2022-02-01 10:00:00,99.06,99.09,97.74,98.09,26368.0,84.2341,84.2596,83.1116,83.4092,26368.0
2022-02-01 10:10:00,98.22,98.55,98.01,98.31,28583.0,83.5198,83.8004,83.3412,83.5963,28583.0
2022-02-01 10:20:00,98.36,98.84,98.35,98.66,22281.0,83.6388,84.047,83.6303,83.8939,22281.0
2022-02-01 10:30:00,98.65,99.3,98.65,99.09,24741.0,83.8854,84.4381,83.8854,84.2596,24741.0
2022-02-01 10:40:00,99.08,99.19,98.73,98.9,12288.0,84.2511,84.3446,83.9534,84.098,12288.0
2022-02-01 10:50:00,98.95,99.52,98.92,99.52,13669.0,84.1405,84.6252,84.115,84.6252,13669.0
2022-02-01 11:00:00,99.52,99.57,99.27,99.48,17114.0,84.6252,84.6677,84.4126,84.5912,17114.0
2022-02-01 11:10:00,99.54,99.88,99.48,99.8,18514.0,84.6422,84.9313,84.5912,84.8633,18514.0
2022-02-01 11:20:00,99.83,99.99,99.48,99.67,22353.0,84.8888,85.0249,84.5912,84.7528,22353.0
2022-02-01 11:30:00,99.68,99.68,99.29,99.45,20526.0,84.7613,84.7613,84.4296,84.5657,20526.0
2022-02-01 11:40:00,99.45,99.63,99.31,99.45,15241.0,84.5657,84.7187,84.4466,84.5657,15241.0
2022-02-01 11:50:00,99.49,99.68,99.36,99.66,15422.0,84.5997,84.7613,84.4892,84.7443,15422.0
2022-02-01 12:00:00,99.58,99.85,99.58,99.84,9499.0,84.6762,84.9058,84.6762,84.8973,9499.0
2022-02-01 12:10:00,99.81,99.81,99.46,99.65,10456.0,84.8718,84.8718,84.5742,84.7357,10456.0
2022-02-01 12:20:00,99.6,99.7,99.36,99.4,21568.0,84.6932,84.7783,84.4892,84.5232,21568.0
2022-02-01 12:30:00,99.36,99.43,99.1,99.25,12866.0,84.4892,84.5487,84.2681,84.3956,12866.0
2022-02-01 12:40:00,99.29,99.46,99.29,99.29,8878.0,84.4296,84.5742,84.4296,84.4296,8878.0
2022-02-01 12:50:00,99.27,99.59,99.14,99.58,14792.0,84.4126,84.6847,84.3021,84.6762,14792.0
2022-02-01 13:00:00,99.55,99.64,99.21,99.35,20150.0,84.6507,84.7272,84.3616,84.4806,20150.0
2022-02-01 13:10:00,99.35,99.42,99.25,99.34,7931.0,84.4806,84.5402,84.3956,84.4721,7931.0
2022-02-01 13:20:00,99.38,99.54,99.38,99.54,12186.0,84.5062,84.6422,84.5062,84.6422,12186.0
2022-02-01 13:30:00,99.5,99.51,99.27,99.49,8625.0,84.6082,84.6167,84.4126,84.5997,8625.0
2022-02-01 13:40:00,99.48,99.54,99.38,99.39,13214.0,84.5912,84.6422,84.5062,84.5147,13214.0
2022-02-01 13:50:00,99.46,99.53,99.21,99.32,7466.0,84.5742,84.6337,84.3616,84.4551,7466.0
2022-02-01 14:00:00,99.34,99.68,99.32,99.59,7349.0,84.4721,84.7613,84.4551,84.6847,7349.0
2022-02-01 14:10:00,99.59,99.88,99.56,99.6,44623.0,84.6847,84.9313,84.6592,84.6932,44623.0
2022-02-01 14:20:00,99.57,99.68,99.45,99.68,11519.0,84.6677,84.7613,84.5657,84.7613,11519.0
2022-02-01 14:30:00,99.65,99.76,99.58,99.71,14667.0,84.7357,84.8293,84.6762,84.7868,14667.0
2022-02-01 14:40:00,99.72,99.9,99.63,99.82,21524.0,84.7953,84.9483,84.7187,84.8803,21524.0
2022-02-01 14:50:00,99.8,99.97,99.7,99.94,16343.0,84.8633,85.0079,84.7783,84.9823,16343.0
2022-02-01 15:00:00,99.94,100.19,99.91,100.15,33206.0,84.9823,85.1949,84.9568,85.1609,33206.0
2022-02-01 15:10:00,100.15,100.17,100.0,100.07,18217.0,85.1609,85.1779,85.0334,85.0929,18217.0
2022-02-01 15:20:00,100.12,100.31,100.05,100.25,28598.0,85.1354,85.297,85.0759,85.2459,28598.0
2022-02-01 15:30:00,100.29,100.45,100.26,100.31,34313.0,85.28,85.416,85.2545,85.297,34313.0
2022-02-01 15:40:00,100.33,100.51,100.29,100.47,55121.0,85.314,85.467,85.28,85.433,55121.0
2022-02-01 15:50:00,100.48,100.68,100.4,100.45,238683.0,85.4415,85.6116,85.3735,85.416,238683.0
2022-02-02 09:30:00,100.24,100.5,98.61,98.61,87507.0,85.2374,85.4585,83.8514,83.8514,87507.0
2022-02-02 09:40:00,98.61,98.61,97.36,97.42,98568.0,83.8514,83.8514,82.7885,82.8395,98568.0
2022-02-02 09:50:00,97.41,98.53,97.35,97.94,72245.0,82.831,83.7834,82.78,83.2817,72245.0
2022-02-02 10:00:00,98.04,98.61,97.95,98.36,45033.0,83.3667,83.8514,83.2902,83.6388,45033.0
2022-02-02 10:10:00,98.28,98.55,97.98,98.34,39640.0,83.5708,83.8004,83.3157,83.6218,39640.0
2022-02-02 10:20:00,98.52,98.56,97.78,97.94,21655.0,83.7749,83.8089,83.1456,83.2817,21655.0
2022-02-02 10:30:00,97.96,98.17,97.67,98.09,57955.0,83.2987,83.4773,83.0521,83.4092,57955.0
2022-02-02 10:40:00,98.09,98.58,98.09,98.55,37163.0,83.4092,83.8259,83.4092,83.8004,37163.0
2022-02-02 10:50:00,98.53,98.66,98.08,98.21,38032.0,83.7834,83.8939,83.4007,83.5113,38032.0
2022-02-02 11:00:00,98.18,98.29,97.75,97.79,34948.0,83.4858,83.5793,83.1201,83.1541,34948.0
2022-02-02 11:10:00,97.74,97.8,97.41,97.6,74964.0,83.1116,83.1626,82.831,82.9926,74964.0
2022-02-02 11:20:00,97.61,97.65,97.39,97.5,35625.0,83.0011,83.0351,82.814,82.9075,35625.0
2022-02-02 11:30:00,97.48,97.51,97.11,97.12,36274.0,82.8905,82.916,82.5759,82.5844,36274.0
2022-02-02 11:40:00,97.15,97.59,97.14,97.42,20301.0,82.6099,82.9841,82.6014,82.8395,20301.0
2022-02-02 11:50:00,97.42,97.44,97.26,97.35,25232.0,82.8395,82.8565,82.7035,82.78,25232.0
2022-02-02 12:00:00,97.33,97.77,97.15,97.77,30095.0,82.763,83.1371,82.6099,83.1371,30095.0
2022-02-02 12:10:00,97.75,97.91,97.62,97.69,28245.0,83.1201,83.2562,83.0096,83.0691,28245.0
2022-02-02 12:20:00,97.7,97.89,97.67,97.75,24198.0,83.0776,83.2392,83.0521,83.1201,24198.0
2022-02-02 12:30:00,97.71,97.94,97.68,97.91,15165.0,83.0861,83.2817,83.0606,83.2562,15165.0
2022-02-02 12:40:00,97.89,98.11,97.73,98.08,19251.0,83.2392,83.4262,83.1031,83.4007,19251.0
2022-02-02 12:50:00,98.14,98.33,98.1,98.33,14947.0,83.4517,83.6133,83.4177,83.6133,14947.0
2022-02-02 13:00:00,98.32,98.47,98.28,98.29,20733.0,83.6048,83.7324,83.5708,83.5793,20733.0
2022-02-02 13:10:00,98.28,98.75,98.2,98.5,26379.0,83.5708,83.9704,83.5028,83.7579,26379.0
2022-02-02 13:20:00,98.48,98.51,98.28,98.4,12706.0,83.7409,83.7664,83.5708,83.6728,12706.0
2022-02-02 13:30:00,98.36,98.43,98.17,98.31,21292.0,83.6388,83.6983,83.4773,83.5963,21292.0
2022-02-02 13:40:00,98.27,98.52,98.26,98.36,13387.0,83.5623,83.7749,83.5538,83.6388,13387.0
2022-02-02 13:50:00,98.37,98.73,98.3,98.72,15447.0,83.6473,83.9534,83.5878,83.9449,15447.0
2022-02-02 14:00:00,98.72,98.78,98.56,98.75,14773.0,83.9449,83.996,83.8089,83.9704,14773.0
2022-02-02 14:10:00,98.75,98.77,98.43,98.57,27366.0,83.9704,83.9875,83.6983,83.8174,27366.0
2022-02-02 14:20:00,98.55,98.6,98.4,98.59,15642.0,83.8004,83.8429,83.6728,83.8344,15642.0
2022-02-02 14:30:00,98.63,98.83,98.55,98.79,16056.0,83.8684,84.0385,83.8004,84.0045,16056.0
2022-02-02 14:40:00,98.82,99.01,98.77,98.89,18096.0,84.03,84.1915,83.9875,84.0895,18096.0
2022-02-02 14:50:00,98.92,98.95,98.75,98.79,23173.0,84.115,84.1405,83.9704,84.0045,23173.0
2022-02-02 15:00:00,98.8,98.92,98.72,98.78,33113.0,84.013,84.115,83.9449,83.996,33113.0
2022-02-02 15:10:00,98.77,99.2,98.73,99.2,48533.0,83.9875,84.3531,83.9534,84.3531,48533.0
2022-02-02 15:20:00,99.22,99.25,98.99,99.12,46567.0,84.3701,84.3956,84.1745,84.2851,46567.0
2022-02-02 15:30:00,99.13,99.14,98.89,99.0,50543.0,84.2936,84.3021,84.0895,84.183,50543.0
2022-02-02 15:40:00,98.99,99.24,98.92,99.19,65972.0,84.1745,84.3871,84.115,84.3446,65972.0
2022-02-02 15:50:00,99.19,99.2,98.9,99.09,184186.0,84.3446,84.3531,84.098,84.2596,184186.0
2022-02-03 09:30:00,98.32,99.23,97.97,99.12,90826.0,83.6048,84.3786,83.3072,84.2851,90826.0
2022-02-03 09:40:00,98.85,98.92,98.21,98.34,32813.0,84.0555,84.115,83.5113,83.6218,32813.0
2022-02-03 09:50:00,98.31,98.63,98.0,98.1,25997.0,83.5963,83.8684,83.3327,83.4177,25997.0
2022-02-03 10:00:00,98.1,98.52,98.1,98.52,25933.0,83.4177,83.7749,83.4177,83.7749,25933.0
2022-02-03 10:10:00,98.5,98.93,98.3,98.93,28530.0,83.7579,84.1235,83.5878,84.1235,28530.0
2022-02-03 10:20:00,98.9,99.05,98.61,98.8,14298.0,84.098,84.2255,83.8514,84.013,14298.0
2022-02-03 10:30:00,98.87,99.12,98.74,98.94,13526.0,84.0725,84.2851,83.9619,84.132,13526.0
2022-02-03 10:40:00,98.84,99.05,98.73,98.78,12546.0,84.047,84.2255,83.9534,83.996,12546.0
2022-02-03 10:50:00,98.82,99.25,98.77,99.03,17993.0,84.03,84.3956,83.9875,84.2085,17993.0
2022-02-03 11:00:00,99.0,99.05,98.72,98.95,19900.0,84.183,84.2255,83.9449,84.1405,19900.0
2022-02-03 11:10:00,99.04,99.14,98.95,98.95,13386.0,84.217,84.3021,84.1405,84.1405,13386.0
2022-02-03 11:20:00,98.95,98.95,98.69,98.8,24006.0,84.1405,84.1405,83.9194,84.013,24006.0
2022-02-03 11:30:00,98.76,98.86,98.56,98.64,18721.0,83.979,84.064,83.8089,83.8769,18721.0
2022-02-03 11:40:00,98.66,98.66,98.2,98.31,22443.0,83.8939,83.8939,83.5028,83.5963,22443.0
2022-02-03 11:50:00,98.33,98.33,97.83,97.86,26728.0,83.6133,83.6133,83.1881,83.2137,26728.0
2022-02-03 12:00:00,97.81,98.08,97.62,98.06,19926.0,83.1711,83.4007,83.0096,83.3837,19926.0
2022-02-03 12:10:00,98.03,98.32,97.94,98.17,15726.0,83.3582,83.6048,83.2817,83.4773,15726.0
2022-02-03 12:20:00,98.17,98.53,98.15,98.21,14455.0,83.4773,83.7834,83.4602,83.5113,14455.0
2022-02-03 12:30:00,98.21,98.38,97.99,98.25,14733.0,83.5113,83.6558,83.3242,83.5453,14733.0
2022-02-03 12:40:00,98.25,98.29,98.04,98.07,9394.0,83.5453,83.5793,83.3667,83.3922,9394.0
2022-02-03 12:50:00,98.13,98.27,97.96,98.12,14510.0,83.4432,83.5623,83.2987,83.4347,14510.0
2022-02-03 13:00:00,98.1,98.1,97.9,97.9,13315.0,83.4177,83.4177,83.2477,83.2477,13315.0
2022-02-03 13:10:00,97.89,97.93,97.77,97.93,9470.0,83.2392,83.2732,83.1371,83.2732,9470.0
2022-02-03 13:20:00,97.87,98.09,97.8,97.92,16175.0,83.2222,83.4092,83.1626,83.2647,16175.0
2022-02-03 13:30:00,97.89,98.31,97.89,98.15,22568.0,83.2392,83.5963,83.2392,83.4602,22568.0
2022-02-03 13:40:00,98.13,98.24,98.1,98.14,10116.0,83.4432,83.5368,83.4177,83.4517,10116.0
2022-02-03 13:50:00,98.1,98.2,98.02,98.17,10494.0,83.4177,83.5028,83.3497,83.4773,10494.0
2022-02-03 14:00:00,98.19,98.36,98.09,98.33,10210.0,83.4943,83.6388,83.4092,83.6133,10210.0
2022-02-03 14:10:00,98.33,98.36,98.17,98.28,9586.0,83.6133,83.6388,83.4773,83.5708,9586.0
2022-02-03 14:20:00,98.25,98.26,98.04,98.09,11147.0,83.5453,83.5538,83.3667,83.4092,11147.0
2022-02-03 14:30:00,98.06,98.14,97.92,97.93,28073.0,83.3837,83.4517,83.2647,83.2732,28073.0
2022-02-03 14:40:00,97.92,97.94,97.5,97.59,54150.0,83.2647,83.2817,82.9075,82.9841,54150.0
2022-02-03 14:50:00,97.59,97.92,97.59,97.77,25220.0,82.9841,83.2647,82.9841,83.1371,25220.0
2022-02-03 15:00:00,97.79,97.85,97.46,97.51,14450.0,83.1541,83.2051,82.8735,82.916,14450.0
2022-02-03 15:10:00,97.53,97.81,97.46,97.74,26637.0,82.933,83.1711,82.8735,83.1116,26637.0
2022-02-03 15:20:00,97.7,97.77,97.57,97.59,37108.0,83.0776,83.1371,82.9671,82.9841,37108.0
2022-02-03 15:30:00,97.57,97.59,97.2,97.33,40188.0,82.9671,82.9841,82.6524,82.763,40188.0
2022-02-03 15:40:00,97.31,97.34,97.0,97.04,65388.0,82.746,82.7715,82.4824,82.5164,65388.0
2022-02-03 15:50:00,97.01,97.29,96.78,97.09,137130.0,82.4909,82.729,82.2953,82.5589,137130.0
2022-02-04 09:30:00,97.26,97.56,95.82,95.82,34759.0,82.7035,82.9586,81.479,81.479,34759.0
2022-02-04 09:40:00,95.82,96.6,95.82,96.46,16253.0,81.479,82.1422,81.479,82.0232,16253.0
2022-02-04 09:50:00,96.23,96.38,96.03,96.14,15437.0,81.8276,81.9552,81.6575,81.7511,15437.0
2022-02-04 10:00:00,96.18,96.75,96.0,96.0,23979.0,81.7851,82.2698,81.632,81.632,23979.0
2022-02-04 10:10:00,96.06,96.49,95.97,96.36,15806.0,81.6831,82.0487,81.6065,81.9382,15806.0
2022-02-04 10:20:00,96.36,96.85,96.28,96.35,16930.0,81.9382,82.3548,81.8701,81.9296,16930.0
2022-02-04 10:30:00,96.34,96.67,96.24,96.41,29738.0,81.9211,82.2018,81.8361,81.9807,29738.0
2022-02-04 10:40:00,96.39,96.52,95.57,95.57,49996.0,81.9637,82.0742,81.2664,81.2664,49996.0
2022-02-04 10:50:00,95.59,95.8,95.45,95.45,20628.0,81.2834,81.462,81.1643,81.1643,20628.0
2022-02-04 11:00:00,95.45,95.95,95.38,95.43,41317.0,81.1643,81.5895,81.1048,81.1473,41317.0
2022-02-04 11:10:00,95.5,95.68,95.23,95.68,18179.0,81.2069,81.3599,80.9773,81.3599,18179.0
2022-02-04 11:20:00,95.66,96.17,95.56,95.98,29822.0,81.3429,81.7766,81.2579,81.615,29822.0
2022-02-04 11:30:00,95.98,96.54,95.9,96.39,43025.0,81.615,82.0912,81.547,81.9637,43025.0
2022-02-04 11:40:00,96.42,96.86,96.37,96.46,28065.0,81.9892,82.3633,81.9467,82.0232,28065.0
2022-02-04 11:50:00,96.43,96.57,96.35,96.44,22494.0,81.9977,82.1167,81.9296,82.0062,22494.0
2022-02-04 12:00:00,96.46,96.74,96.31,96.63,13661.0,82.0232,82.2613,81.8956,82.1677,13661.0
2022-02-04 12:10:00,96.65,96.66,96.4,96.58,14617.0,82.1847,82.1933,81.9722,82.1252,14617.0
2022-02-04 12:20:00,96.62,96.7,96.45,96.6,18056.0,82.1592,82.2273,82.0147,82.1422,18056.0
2022-02-04 12:30:00,96.62,96.76,96.46,96.6,27576.0,82.1592,82.2783,82.0232,82.1422,27576.0
2022-02-04 12:40:00,96.59,96.7,96.4,96.56,37511.0,82.1337,82.2273,81.9722,82.1082,37511.0
2022-02-04 12:50:00,96.56,96.6,96.45,96.52,25167.0,82.1082,82.1422,82.0147,82.0742,25167.0
2022-02-04 13:00:00,96.54,97.13,96.53,97.0,42067.0,82.0912,82.5929,82.0827,82.4824,42067.0
2022-02-04 13:10:00,97.03,97.13,96.81,96.92,26724.0,82.5079,82.5929,82.3208,82.4143,26724.0
2022-02-04 13:20:00,96.92,97.02,96.78,96.95,29597.0,82.4143,82.4994,82.2953,82.4398,29597.0
2022-02-04 13:30:00,96.95,97.12,96.85,97.04,9109.0,82.4398,82.5844,82.3548,82.5164,9109.0
2022-02-04 13:40:00,97.09,97.15,96.92,96.97,17893.0,82.5589,82.6099,82.4143,82.4569,17893.0
2022-02-04 13:50:00,96.95,97.12,96.95,97.06,22780.0,82.4398,82.5844,82.4398,82.5334,22780.0
2022-02-04 14:00:00,97.11,97.13,96.95,96.96,19743.0,82.5759,82.5929,82.4398,82.4484,19743.0
2022-02-04 14:10:00,96.94,97.01,96.75,96.75,16966.0,82.4313,82.4909,82.2698,82.2698,16966.0
2022-02-04 14:20:00,96.76,96.97,96.74,96.92,56054.0,82.2783,82.4569,82.2613,82.4143,56054.0
2022-02-04 14:30:00,96.93,97.01,96.83,96.9,33869.0,82.4228,82.4909,82.3378,82.3973,33869.0
2022-02-04 14:40:00,96.93,97.06,96.89,96.96,20861.0,82.4228,82.5334,82.3888,82.4484,20861.0
2022-02-04 14:50:00,96.88,97.15,96.87,97.1,20248.0,82.3803,82.6099,82.3718,82.5674,20248.0
2022-02-04 15:00:00,97.13,97.65,97.07,97.53,98081.0,82.5929,83.0351,82.5419,82.933,98081.0
2022-02-04 15:10:00,97.53,97.9,97.52,97.81,32121.0,82.933,83.2477,82.9245,83.1711,32121.0
2022-02-04 15:20:00,97.79,97.83,97.6,97.68,25890.0,83.1541,83.1881,82.9926,83.0606,25890.0
2022-02-04 15:30:00,97.7,97.93,97.68,97.71,45590.0,83.0776,83.2732,83.0606,83.0861,45590.0
2022-02-04 15:40:00,97.7,97.7,97.08,97.19,52676.0,83.0776,83.0776,82.5504,82.6439,52676.0
2022-02-04 15:50:00,97.28,97.4,96.8,96.82,172801.0,82.7205,82.8225,82.3123,82.3293,172801.0
2022-02-07 09:30:00,97.7,98.11,97.4,97.72,60824.0,83.0776,83.4262,82.8225,83.0946,60824.0
2022-02-07 09:40:00,97.66,97.88,96.73,96.9,28044.0,83.0436,83.2307,82.2528,82.3973,28044.0
2022-02-07 09:50:00,96.93,97.53,96.93,97.33,15171.0,82.4228,82.933,82.4228,82.763,15171.0
2022-02-07 10:00:00,97.33,97.39,96.65,96.8,33692.0,82.763,82.814,82.1847,82.3123,33692.0
2022-02-07 10:10:00,96.8,96.81,96.0,96.17,49807.0,82.3123,82.3208,81.632,81.7766,49807.0
2022-02-07 10:20:00,96.12,96.83,96.11,96.76,21127.0,81.7341,82.3378,81.7256,82.2783,21127.0
2022-02-07 10:30:00,96.77,97.08,96.66,96.97,17205.0,82.2868,82.5504,82.1933,82.4569,17205.0
2022-02-07 10:40:00,96.93,96.99,96.59,96.9,12294.0,82.4228,82.4739,82.1337,82.3973,12294.0
2022-02-07 10:50:00,96.89,97.09,96.82,97.08,15150.0,82.3888,82.5589,82.3293,82.5504,15150.0
2022-02-07 11:00:00,97.03,97.03,96.42,96.52,16898.0,82.5079,82.5079,81.9892,82.0742,16898.0
2022-02-07 11:10:00,96.52,96.84,96.52,96.73,14694.0,82.0742,82.3463,82.0742,82.2528,14694.0
2022-02-07 11:20:00,96.79,96.89,96.55,96.77,15690.0,82.3038,82.3888,82.0997,82.2868,15690.0
2022-02-07 11:30:00,96.76,96.87,96.32,96.36,9409.0,82.2783,82.3718,81.9041,81.9382,9409.0
2022-02-07 11:40:00,96.39,96.39,96.08,96.32,26411.0,81.9637,81.9637,81.7001,81.9041,26411.0
2022-02-07 11:50:00,96.35,96.6,96.23,96.56,16824.0,81.9296,82.1422,81.8276,82.1082,16824.0
2022-02-07 12:00:00,96.53,96.58,96.37,96.5,17992.0,82.0827,82.1252,81.9467,82.0572,17992.0
2022-02-07 12:10:00,96.48,96.63,96.39,96.42,17184.0,82.0402,82.1677,81.9637,81.9892,17184.0
2022-02-07 12:20:00,96.45,96.72,96.39,96.39,13824.0,82.0147,82.2443,81.9637,81.9637,13824.0
2022-02-07 12:30:00,96.39,96.61,96.38,96.52,12348.0,81.9637,82.1507,81.9552,82.0742,12348.0
2022-02-07 12:40:00,96.61,96.9,96.6,96.83,14249.0,82.1507,82.3973,82.1422,82.3378,14249.0
2022-02-07 12:50:00,96.86,96.93,96.58,96.64,20813.0,82.3633,82.4228,82.1252,82.1762,20813.0
2022-02-07 13:00:00,96.62,96.83,96.56,96.83,17534.0,82.1592,82.3378,82.1082,82.3378,17534.0
2022-02-07 13:10:00,96.8,96.93,96.7,96.89,38179.0,82.3123,82.4228,82.2273,82.3888,38179.0
2022-02-07 13:20:00,96.88,97.2,96.87,97.15,12842.0,82.3803,82.6524,82.3718,82.6099,12842.0
2022-02-07 13:30:00,97.17,97.44,97.16,97.44,19293.0,82.6269,82.8565,82.6184,82.8565,19293.0
2022-02-07 13:40:00,97.47,97.49,97.32,97.32,16016.0,82.882,82.899,82.7545,82.7545,16016.0
2022-02-07 13:50:00,97.37,97.75,97.37,97.7,24174.0,82.797,83.1201,82.797,83.0776,24174.0
2022-02-07 14:00:00,97.66,97.79,97.62,97.64,11826.0,83.0436,83.1541,83.0096,83.0266,11826.0
2022-02-07 14:10:00,97.66,97.93,97.66,97.82,11143.0,83.0436,83.2732,83.0436,83.1796,11143.0
2022-02-07 14:20:00,97.84,97.91,97.68,97.75,12263.0,83.1966,83.2562,83.0606,83.1201,12263.0
2022-02-07 14:30:00,97.78,97.78,97.57,97.7,13162.0,83.1456,83.1456,82.9671,83.0776,13162.0
2022-02-07 14:40:00,97.78,97.88,97.7,97.83,12020.0,83.1456,83.2307,83.0776,83.1881,12020.0
2022-02-07 14:50:00,97.79,97.88,97.75,97.75,13165.0,83.1541,83.2307,83.1201,83.1201,13165.0
2022-02-07 15:00:00,97.72,97.95,97.62,97.91,15484.0,83.0946,83.2902,83.0096,83.2562,15484.0
2022-02-07 15:10:00,97.92,98.16,97.92,98.0,15725.0,83.2647,83.4688,83.2647,83.3327,15725.0
2022-02-07 15:20:00,97.95,97.96,97.68,97.71,15469.0,83.2902,83.2987,83.0606,83.0861,15469.0
2022-02-07 15:30:00,97.73,97.94,97.51,97.51,19820.0,83.1031,83.2817,82.916,82.916,19820.0
2022-02-07 15:40:00,97.54,97.69,97.31,97.31,33525.0,82.9415,83.0691,82.746,82.746,33525.0
2022-02-07 15:50:00,97.33,97.67,97.19,97.6,123773.0,82.763,83.0521,82.6439,82.9926,123773.0
2022-02-08 09:30:00,97.84,97.84,97.25,97.43,30038.0,83.1966,83.1966,82.6949,82.848,30038.0
2022-02-08 09:40:00,97.39,98.11,97.39,97.97,14367.0,82.814,83.4262,82.814,83.3072,14367.0
2022-02-08 09:50:00,97.94,98.65,97.94,98.48,30649.0,83.2817,83.8854,83.2817,83.7409,30649.0
2022-02-08 10:00:00,98.41,98.84,98.13,98.84,18340.0,83.6813,84.047,83.4432,84.047,18340.0
2022-02-08 10:10:00,98.87,99.3,98.86,99.2,21400.0,84.0725,84.4381,84.064,84.3531,21400.0
2022-02-08 10:20:00,99.16,99.16,98.69,98.76,8101.0,84.3191,84.3191,83.9194,83.979,8101.0
2022-02-08 10:30:00,98.77,99.24,98.77,99.04,19982.0,83.9875,84.3871,83.9875,84.217,19982.0
2022-02-08 10:40:00,99.01,99.63,99.01,99.59,20169.0,84.1915,84.7187,84.1915,84.6847,20169.0
2022-02-08 10:50:00,99.58,99.59,99.35,99.4,22491.0,84.6762,84.6847,84.4806,84.5232,22491.0
2022-02-08 11:00:00,99.48,99.71,99.38,99.71,16359.0,84.5912,84.7868,84.5062,84.7868,16359.0
2022-02-08 11:10:00,99.7,99.7,99.2,99.2,13376.0,84.7783,84.7783,84.3531,84.3531,13376.0
2022-02-08 11:20:00,99.23,99.36,99.2,99.32,15300.0,84.3786,84.4892,84.3531,84.4551,15300.0
2022-02-08 11:30:00,99.31,99.85,99.3,99.69,22932.0,84.4466,84.9058,84.4381,84.7698,22932.0
2022-02-08 11:40:00,99.64,99.73,99.42,99.47,20923.0,84.7272,84.8038,84.5402,84.5827,20923.0
2022-02-08 11:50:00,99.44,99.65,99.41,99.57,7954.0,84.5572,84.7357,84.5317,84.6677,7954.0
2022-02-08 12:00:00,99.63,100.14,99.62,99.91,43127.0,84.7187,85.1524,84.7102,84.9568,43127.0
2022-02-08 12:10:00,99.86,99.95,99.77,99.86,17682.0,84.9143,84.9908,84.8378,84.9143,17682.0
2022-02-08 12:20:00,99.84,100.01,99.7,99.8,15381.0,84.8973,85.0419,84.7783,84.8633,15381.0
2022-02-08 12:30:00,99.81,99.93,99.78,99.83,18329.0,84.8718,84.9738,84.8463,84.8888,18329.0
2022-02-08 12:40:00,99.84,99.94,99.68,99.75,9591.0,84.8973,84.9823,84.7613,84.8208,9591.0
2022-02-08 12:50:00,99.75,99.98,99.74,99.9,20847.0,84.8208,85.0164,84.8123,84.9483,20847.0
2022-02-08 13:00:00,99.9,99.97,99.83,99.83,87946.0,84.9483,85.0079,84.8888,84.8888,87946.0
2022-02-08 13:10:00,99.8,99.9,99.66,99.89,21711.0,84.8633,84.9483,84.7443,84.9398,21711.0
2022-02-08 13:20:00,99.84,99.94,99.61,99.61,26287.0,84.8973,84.9823,84.7017,84.7017,26287.0
2022-02-08 13:30:00,99.62,99.86,99.61,99.81,25917.0,84.7102,84.9143,84.7017,84.8718,25917.0
2022-02-08 13:40:00,99.81,99.84,99.18,99.18,130265.0,84.8718,84.8973,84.3361,84.3361,130265.0
2022-02-08 13:50:00,99.22,99.27,98.97,99.14,14512.0,84.3701,84.4126,84.1575,84.3021,14512.0
2022-02-08 14:00:00,99.16,99.29,99.16,99.19,11705.0,84.3191,84.4296,84.3191,84.3446,11705.0
2022-02-08 14:10:00,99.16,99.16,98.88,98.91,21626.0,84.3191,84.3191,84.081,84.1065,21626.0
2022-02-08 14:20:00,98.93,98.95,98.57,98.57,12315.0,84.1235,84.1405,83.8174,83.8174,12315.0
2022-02-08 14:30:00,98.51,98.86,98.5,98.54,17111.0,83.7664,84.064,83.7579,83.7919,17111.0
2022-02-08 14:40:00,98.55,98.69,98.52,98.65,12004.0,83.8004,83.9194,83.7749,83.8854,12004.0
2022-02-08 14:50:00,98.67,98.82,98.58,98.7,14968.0,83.9024,84.03,83.8259,83.9279,14968.0
2022-02-08 15:00:00,98.73,98.79,98.57,98.79,16688.0,83.9534,84.0045,83.8174,84.0045,16688.0
2022-02-08 15:10:00,98.8,99.27,98.8,99.21,17786.0,84.013,84.4126,84.013,84.3616,17786.0
2022-02-08 15:20:00,99.2,99.3,99.1,99.3,15092.0,84.3531,84.4381,84.2681,84.4381,15092.0
2022-02-08 15:30:00,99.3,99.58,99.27,99.58,22037.0,84.4381,84.6762,84.4126,84.6762,22037.0
2022-02-08 15:40:00,99.64,99.68,99.43,99.43,34125.0,84.7272,84.7613,84.5487,84.5487,34125.0
2022-02-08 15:50:00,99.43,99.74,99.28,99.46,102147.0,84.5487,84.8123,84.4211,84.5742,102147.0
2022-02-09 09:30:00,100.64,101.3,100.64,100.91,48399.0,85.5776,86.1388,85.5776,85.8072,48399.0
2022-02-09 09:40:00,100.9,100.9,100.33,100.77,14654.0,85.7987,85.7987,85.314,85.6881,14654.0
2022-02-09 09:50:00,100.76,100.89,100.17,100.56,35500.0,85.6796,85.7902,85.1779,85.5096,35500.0
2022-02-09 10:00:00,100.61,100.9,100.54,100.8,17798.0,85.5521,85.7987,85.4925,85.7136,17798.0
2022-02-09 10:10:00,100.81,100.82,100.33,100.68,37790.0,85.7221,85.7306,85.314,85.6116,37790.0
2022-02-09 10:20:00,100.74,101.25,100.74,101.06,24636.0,85.6626,86.0963,85.6626,85.9347,24636.0
2022-02-09 10:30:00,101.13,101.57,101.1,101.48,36237.0,85.9942,86.3684,85.9687,86.2919,36237.0
2022-02-09 10:40:00,101.47,101.54,101.34,101.43,29301.0,86.2834,86.3429,86.1728,86.2493,29301.0
2022-02-09 10:50:00,101.49,101.82,101.46,101.74,18648.0,86.3004,86.581,86.2749,86.5129,18648.0
2022-02-09 11:00:00,101.75,101.86,101.64,101.77,23039.0,86.5214,86.615,86.4279,86.5385,23039.0
2022-02-09 11:10:00,101.79,101.93,101.52,101.65,12776.0,86.5555,86.6745,86.3259,86.4364,12776.0
2022-02-09 11:20:00,101.65,101.84,101.61,101.77,20515.0,86.4364,86.598,86.4024,86.5385,20515.0
2022-02-09 11:30:00,101.79,101.85,101.67,101.8,24775.0,86.5555,86.6065,86.4534,86.564,24775.0
2022-02-09 11:40:00,101.81,101.92,101.7,101.87,18869.0,86.5725,86.666,86.4789,86.6235,18869.0
2022-02-09 11:50:00,101.85,101.96,101.82,101.82,27201.0,86.6065,86.7,86.581,86.581,27201.0
2022-02-09 12:00:00,101.82,101.93,101.77,101.86,22147.0,86.581,86.6745,86.5385,86.615,22147.0
2022-02-09 12:10:00,101.84,101.93,101.66,101.86,23951.0,86.598,86.6745,86.4449,86.615,23951.0
2022-02-09 12:20:00,101.86,101.9,101.79,101.85,43562.0,86.615,86.649,86.5555,86.6065,43562.0
2022-02-09 12:30:00,101.85,101.97,101.75,101.87,28270.0,86.6065,86.7085,86.5214,86.6235,28270.0
2022-02-09 12:40:00,101.94,101.94,101.82,101.93,18192.0,86.683,86.683,86.581,86.6745,18192.0
2022-02-09 12:50:00,101.94,101.99,101.83,101.88,11594.0,86.683,86.7255,86.5895,86.632,11594.0
2022-02-09 13:00:00,101.91,101.97,101.82,101.88,10967.0,86.6575,86.7085,86.581,86.632,10967.0
2022-02-09 13:10:00,101.89,101.99,101.84,101.88,12208.0,86.6405,86.7255,86.598,86.632,12208.0
2022-02-09 13:20:00,101.89,101.94,101.83,101.93,9759.0,86.6405,86.683,86.5895,86.6745,9759.0
2022-02-09 13:30:00,101.94,102.13,101.92,102.06,20986.0,86.683,86.8446,86.666,86.7851,20986.0
2022-02-09 13:40:00,102.1,102.18,102.06,102.09,13707.0,86.8191,86.8871,86.7851,86.8106,13707.0
2022-02-09 13:50:00,102.09,102.16,102.04,102.14,9191.0,86.8106,86.8701,86.768,86.8531,9191.0
2022-02-09 14:00:00,102.16,102.17,102.05,102.1,11120.0,86.8701,86.8786,86.7765,86.8191,11120.0
2022-02-09 14:10:00,102.11,102.15,102.04,102.07,7257.0,86.8276,86.8616,86.768,86.7936,7257.0
2022-02-09 14:20:00,102.08,102.12,102.05,102.12,15178.0,86.8021,86.8361,86.7765,86.8361,15178.0
2022-02-09 14:30:00,102.1,102.14,102.05,102.11,12442.0,86.8191,86.8531,86.7765,86.8276,12442.0
2022-02-09 14:40:00,102.08,102.12,102.04,102.06,15631.0,86.8021,86.8361,86.768,86.7851,15631.0
2022-02-09 14:50:00,102.05,102.12,102.02,102.06,25863.0,86.7765,86.8361,86.751,86.7851,25863.0
2022-02-09 15:00:00,102.06,102.08,101.99,102.06,58405.0,86.7851,86.8021,86.7255,86.7851,58405.0
2022-02-09 15:10:00,102.06,102.15,102.02,102.13,28374.0,86.7851,86.8616,86.751,86.8446,28374.0
2022-02-09 15:20:00,102.15,102.21,102.03,102.15,18759.0,86.8616,86.9126,86.7595,86.8616,18759.0
2022-02-09 15:30:00,102.12,102.35,102.11,102.34,57894.0,86.8361,87.0316,86.8276,87.0231,57894.0
2022-02-09 15:40:00,102.36,102.36,102.08,102.11,75080.0,87.0402,87.0402,86.8021,86.8276,75080.0
2022-02-09 15:50:00,102.12,102.35,102.08,102.25,173079.0,86.8361,87.0316,86.8021,86.9466,173079.0
2022-02-10 09:30:00,100.84,101.82,100.55,101.75,60872.0,85.7476,86.581,85.501,86.5214,60872.0
2022-02-10 09:40:00,101.9,101.95,101.49,101.58,32413.0,86.649,86.6915,86.3004,86.3769,32413.0
2022-02-10 09:50:00,101.57,102.53,101.56,102.52,19111.0,86.3684,87.1847,86.3599,87.1762,19111.0
2022-02-10 10:00:00,102.45,102.56,102.24,102.4,50543.0,87.1167,87.2102,86.9381,87.0742,50543.0
2022-02-10 10:10:00,102.37,102.37,101.82,101.9,40864.0,87.0487,87.0487,86.581,86.649,40864.0
2022-02-10 10:20:00,101.88,102.23,101.85,102.17,26718.0,86.632,86.9296,86.6065,86.8786,26718.0
2022-02-10 10:30:00,102.14,102.54,101.91,102.5,25552.0,86.8531,87.1932,86.6575,87.1592,25552.0
2022-02-10 10:40:00,102.53,102.76,102.35,102.67,22546.0,87.1847,87.3803,87.0316,87.3038,22546.0
2022-02-10 10:50:00,102.6,102.6,101.97,102.29,19667.0,87.2442,87.2442,86.7085,86.9806,19667.0
2022-02-10 11:00:00,102.25,102.73,102.18,102.63,15434.0,86.9466,87.3548,86.8871,87.2697,15434.0
2022-02-10 11:10:00,102.63,102.66,102.29,102.39,8325.0,87.2697,87.2953,86.9806,87.0657,8325.0
2022-02-10 11:20:00,102.34,102.42,102.08,102.13,13649.0,87.0231,87.0912,86.8021,86.8446,13649.0
2022-02-10 11:30:00,102.11,102.13,101.46,101.46,28639.0,86.8276,86.8446,86.2749,86.2749,28639.0
2022-02-10 11:40:00,101.52,102.08,101.43,102.08,62840.0,86.3259,86.8021,86.2493,86.8021,62840.0
2022-02-10 11:50:00,102.04,102.1,101.6,101.89,24388.0,86.768,86.8191,86.3939,86.6405,24388.0
2022-02-10 12:00:00,101.91,101.95,101.6,101.8,15001.0,86.6575,86.6915,86.3939,86.564,15001.0
2022-02-10 12:10:00,101.79,102.1,101.79,102.06,22610.0,86.5555,86.8191,86.5555,86.7851,22610.0
2022-02-10 12:20:00,102.06,102.44,102.05,102.41,15704.0,86.7851,87.1082,86.7765,87.0827,15704.0
2022-02-10 12:30:00,102.38,102.45,102.17,102.38,15730.0,87.0572,87.1167,86.8786,87.0572,15730.0
2022-02-10 12:40:00,102.35,102.46,101.61,101.84,37217.0,87.0316,87.1252,86.4024,86.598,37217.0
2022-02-10 12:50:00,101.78,101.89,101.68,101.73,24953.0,86.547,86.6405,86.4619,86.5044,24953.0
2022-02-10 13:00:00,101.72,101.84,101.57,101.82,17228.0,86.4959,86.598,86.3684,86.581,17228.0
2022-02-10 13:10:00,101.81,101.88,101.15,101.18,44452.0,86.5725,86.632,86.0112,86.0368,44452.0
2022-02-10 13:20:00,101.15,101.33,100.96,101.13,33936.0,86.0112,86.1643,85.8497,85.9942,33936.0
2022-02-10 13:30:00,101.1,101.29,100.62,100.89,50027.0,85.9687,86.1303,85.5606,85.7902,50027.0
2022-02-10 13:40:00,100.9,101.15,100.82,100.93,44383.0,85.7987,86.0112,85.7306,85.8242,44383.0
2022-02-10 13:50:00,100.94,101.03,100.61,100.89,23981.0,85.8327,85.9092,85.5521,85.7902,23981.0
2022-02-10 14:00:00,100.92,101.02,100.73,100.91,60000.0,85.8157,85.9007,85.6541,85.8072,60000.0
2022-02-10 14:10:00,100.97,101.0,100.62,100.73,24685.0,85.8582,85.8837,85.5606,85.6541,24685.0
2022-02-10 14:20:00,100.72,101.17,100.71,101.1,33857.0,85.6456,86.0283,85.6371,85.9687,33857.0
2022-02-10 14:30:00,101.06,101.31,100.97,101.26,17196.0,85.9347,86.1473,85.8582,86.1048,17196.0
2022-02-10 14:40:00,101.32,101.42,101.06,101.07,23483.0,86.1558,86.2408,85.9347,85.9432,23483.0
2022-02-10 14:50:00,101.05,101.09,100.72,100.8,27474.0,85.9262,85.9602,85.6456,85.7136,27474.0
2022-02-10 15:00:00,100.8,101.0,100.52,100.96,40637.0,85.7136,85.8837,85.4755,85.8497,40637.0
2022-02-10 15:10:00,101.0,101.16,100.94,100.96,26243.0,85.8837,86.0198,85.8327,85.8497,26243.0
2022-02-10 15:20:00,100.98,101.19,100.7,101.04,35641.0,85.8667,86.0453,85.6286,85.9177,35641.0
2022-02-10 15:30:00,101.02,101.02,100.61,100.62,59796.0,85.9007,85.9007,85.5521,85.5606,59796.0
2022-02-10 15:40:00,100.64,100.65,100.11,100.2,54965.0,85.5776,85.5861,85.1269,85.2034,54965.0
2022-02-10 15:50:00,100.16,100.74,100.09,100.47,133973.0,85.1694,85.6626,85.1099,85.433,133973.0
2022-02-11 09:30:00,100.29,100.97,99.75,99.88,49814.0,85.28,85.8582,84.8208,84.9313,49814.0
2022-02-11 09:40:00,99.89,101.47,99.71,101.16,139184.0,84.9398,86.2834,84.7868,86.0198,139184.0
2022-02-11 09:50:00,101.17,101.69,101.03,101.21,24466.0,86.0283,86.4704,85.9092,86.0623,24466.0
2022-02-11 10:00:00,101.25,101.95,101.2,101.55,30803.0,86.0963,86.6915,86.0538,86.3514,30803.0
2022-02-11 10:10:00,101.59,101.89,101.05,101.54,21225.0,86.3854,86.6405,85.9262,86.3429,21225.0
2022-02-11 10:20:00,101.56,101.96,101.56,101.9,21018.0,86.3599,86.7,86.3599,86.649,21018.0
2022-02-11 10:30:00,101.93,102.09,101.69,102.06,21336.0,86.6745,86.8106,86.4704,86.7851,21336.0
2022-02-11 10:40:00,102.09,102.29,101.91,102.07,55274.0,86.8106,86.9806,86.6575,86.7936,55274.0
2022-02-11 10:50:00,102.09,102.6,101.93,102.59,69255.0,86.8106,87.2442,86.6745,87.2357,69255.0
2022-02-11 11:00:00,102.58,102.98,102.58,102.82,49855.0,87.2272,87.5674,87.2272,87.4313,49855.0
2022-02-11 11:10:00,102.82,102.88,102.54,102.82,51666.0,87.4313,87.4823,87.1932,87.4313,51666.0
2022-02-11 11:20:00,102.85,103.08,102.67,102.88,61291.0,87.4568,87.6524,87.3038,87.4823,61291.0
2022-02-11 11:30:00,102.89,102.97,102.44,102.61,45011.0,87.4908,87.5589,87.1082,87.2527,45011.0
2022-02-11 11:40:00,102.61,102.68,102.14,102.23,31965.0,87.2527,87.3123,86.8531,86.9296,31965.0
2022-02-11 11:50:00,102.19,102.48,102.12,102.39,19382.0,86.8956,87.1422,86.8361,87.0657,19382.0
2022-02-11 12:00:00,102.39,102.62,102.35,102.53,27849.0,87.0657,87.2612,87.0316,87.1847,27849.0
2022-02-11 12:10:00,102.53,102.76,102.51,102.7,27260.0,87.1847,87.3803,87.1677,87.3293,27260.0
2022-02-11 12:20:00,102.73,103.0,102.66,102.94,32321.0,87.3548,87.5844,87.2953,87.5333,32321.0
2022-02-11 12:30:00,102.95,103.09,102.88,102.94,28117.0,87.5418,87.6609,87.4823,87.5333,28117.0
2022-02-11 12:40:00,102.94,103.02,102.83,102.95,37107.0,87.5333,87.6014,87.4398,87.5418,37107.0
2022-02-11 12:50:00,102.97,102.99,102.73,102.77,25533.0,87.5589,87.5759,87.3548,87.3888,25533.0
2022-02-11 13:00:00,102.77,102.9,102.54,102.86,27188.0,87.3888,87.4993,87.1932,87.4653,27188.0
2022-02-11 13:10:00,102.89,102.92,102.55,102.57,69189.0,87.4908,87.5163,87.2017,87.2187,69189.0
2022-02-11 13:20:00,102.56,102.58,101.83,101.92,33713.0,87.2102,87.2272,86.5895,86.666,33713.0
2022-02-11 13:30:00,101.71,101.86,100.7,100.74,114999.0,86.4874,86.615,85.6286,85.6626,114999.0
2022-02-11 13:40:00,100.81,101.1,100.52,100.68,35977.0,85.7221,85.9687,85.4755,85.6116,35977.0
2022-02-11 13:50:00,100.74,100.75,100.28,100.28,82650.0,85.6626,85.6711,85.2715,85.2715,82650.0
2022-02-11 14:00:00,100.28,100.35,99.68,99.86,34476.0,85.2715,85.331,84.7613,84.9143,34476.0
2022-02-11 14:10:00,99.95,100.55,99.84,100.41,33137.0,84.9908,85.501,84.8973,85.382,33137.0
2022-02-11 14:20:00,100.35,100.61,99.82,99.95,25510.0,85.331,85.5521,84.8803,84.9908,25510.0
2022-02-11 14:30:00,100.0,100.6,99.84,100.02,80693.0,85.0334,85.5436,84.8973,85.0504,80693.0
2022-02-11 14:40:00,100.08,100.19,99.89,100.04,68762.0,85.1014,85.1949,84.9398,85.0674,68762.0
2022-02-11 14:50:00,99.99,100.27,99.88,100.16,107508.0,85.0249,85.263,84.9313,85.1694,107508.0
2022-02-11 15:00:00,100.14,100.41,99.95,100.03,49452.0,85.1524,85.382,84.9908,85.0589,49452.0
2022-02-11 15:10:00,100.06,100.58,99.87,99.87,105507.0,85.0844,85.5266,84.9228,84.9228,105507.0
2022-02-11 15:20:00,99.92,100.05,99.67,99.87,27016.0,84.9653,85.0759,84.7528,84.9228,27016.0
2022-02-11 15:30:00,99.82,100.03,99.56,99.61,55241.0,84.8803,85.0589,84.6592,84.7017,55241.0
2022-02-11 15:40:00,99.58,100.28,99.36,100.24,102011.0,84.6762,85.2715,84.4892,85.2374,102011.0
2022-02-11 15:50:00,100.31,100.65,100.01,100.57,418053.0,85.297,85.5861,85.0419,85.5181,418053.0
2022-02-14 09:30:00,100.06,101.45,100.0,101.01,62870.0,85.0844,86.2663,85.0334,85.8922,62870.0
2022-02-14 09:40:00,101.02,101.99,100.34,100.52,29738.0,85.9007,86.7255,85.3225,85.4755,29738.0
2022-02-14 09:50:00,100.57,100.65,99.96,100.0,33496.0,85.5181,85.5861,84.9994,85.0334,33496.0
2022-02-14 10:00:00,100.05,100.05,99.16,99.35,71086.0,85.0759,85.0759,84.3191,84.4806,71086.0
2022-02-14 10:10:00,99.4,99.7,98.85,99.1,65230.0,84.5232,84.7783,84.0555,84.2681,65230.0
2022-02-14 10:20:00,99.07,99.75,98.98,99.72,40286.0,84.2426,84.8208,84.166,84.7953,40286.0
2022-02-14 10:30:00,99.72,99.77,98.92,99.22,21519.0,84.7953,84.8378,84.115,84.3701,21519.0
2022-02-14 10:40:00,99.26,99.58,99.07,99.57,32196.0,84.4041,84.6762,84.2426,84.6677,32196.0
2022-02-14 10:50:00,99.6,99.67,99.19,99.19,40457.0,84.6932,84.7528,84.3446,84.3446,40457.0
2022-02-14 11:00:00,99.22,99.41,99.05,99.24,25492.0,84.3701,84.5317,84.2255,84.3871,25492.0
2022-02-14 11:10:00,99.17,99.79,99.04,99.67,26713.0,84.3276,84.8548,84.217,84.7528,26713.0
2022-02-14 11:20:00,99.63,100.06,99.63,99.8,30737.0,84.7187,85.0844,84.7187,84.8633,30737.0
2022-02-14 11:30:00,99.81,100.13,99.79,100.03,26889.0,84.8718,85.1439,84.8548,85.0589,26889.0
2022-02-14 11:40:00,100.06,100.42,100.03,100.4,25459.0,85.0844,85.3905,85.0589,85.3735,25459.0
2022-02-14 11:50:00,100.44,100.45,100.0,100.35,27633.0,85.4075,85.416,85.0334,85.331,27633.0
2022-02-14 12:00:00,100.33,100.64,100.19,100.53,47583.0,85.314,85.5776,85.1949,85.484,47583.0
2022-02-14 12:10:00,100.6,100.74,100.53,100.7,38525.0,85.5436,85.6626,85.484,85.6286,38525.0
2022-02-14 12:20:00,100.71,100.88,100.65,100.83,19639.0,85.6371,85.7817,85.5861,85.7391,19639.0
2022-02-14 12:30:00,100.87,100.91,100.71,100.85,17016.0,85.7732,85.8072,85.6371,85.7561,17016.0
2022-02-14 12:40:00,100.88,101.13,100.85,101.13,17108.0,85.7817,85.9942,85.7561,85.9942,17108.0
2022-02-14 12:50:00,101.11,101.17,100.86,100.94,21669.0,85.9772,86.0283,85.7647,85.8327,21669.0
2022-02-14 13:00:00,100.98,101.11,100.81,100.9,14685.0,85.8667,85.9772,85.7221,85.7987,14685.0
2022-02-14 13:10:00,100.94,101.17,100.91,101.16,16797.0,85.8327,86.0283,85.8072,86.0198,16797.0
2022-02-14 13:20:00,101.14,101.22,100.91,100.91,56818.0,86.0027,86.0708,85.8072,85.8072,56818.0
2022-02-14 13:30:00,100.86,100.88,100.49,100.64,61671.0,85.7647,85.7817,85.45,85.5776,61671.0
2022-02-14 13:40:00,100.62,100.66,100.34,100.41,33766.0,85.5606,85.5946,85.3225,85.382,33766.0
2022-02-14 13:50:00,100.39,100.55,100.04,100.11,57542.0,85.365,85.501,85.0674,85.1269,57542.0
2022-02-14 14:00:00,100.09,100.32,99.99,100.18,48871.0,85.1099,85.3055,85.0249,85.1864,48871.0
2022-02-14 14:10:00,100.09,100.29,99.97,100.16,19484.0,85.1099,85.28,85.0079,85.1694,19484.0
2022-02-14 14:20:00,100.16,100.89,100.16,100.79,25940.0,85.1694,85.7902,85.1694,85.7051,25940.0
2022-02-14 14:30:00,100.75,100.77,100.34,100.65,21718.0,85.6711,85.6881,85.3225,85.5861,21718.0
2022-02-14 14:40:00,100.7,100.83,100.45,100.55,15570.0,85.6286,85.7391,85.416,85.501,15570.0
2022-02-14 14:50:00,100.52,100.95,100.52,100.73,19607.0,85.4755,85.8412,85.4755,85.6541,19607.0
2022-02-14 15:00:00,100.78,100.81,100.33,100.61,20515.0,85.6966,85.7221,85.314,85.5521,20515.0
2022-02-14 15:10:00,100.68,100.8,100.42,100.42,23049.0,85.6116,85.7136,85.3905,85.3905,23049.0
2022-02-14 15:20:00,100.41,100.82,100.26,100.79,27094.0,85.382,85.7306,85.2545,85.7051,27094.0
2022-02-14 15:30:00,100.8,101.0,100.69,100.86,53131.0,85.7136,85.8837,85.6201,85.7647,53131.0
2022-02-14 15:40:00,100.86,101.0,100.55,100.86,72357.0,85.7647,85.8837,85.501,85.7647,72357.0
2022-02-14 15:50:00,100.8,100.85,100.43,100.62,144698.0,85.7136,85.7561,85.399,85.5606,144698.0
2022-02-15 09:30:00,101.99,102.46,101.44,102.39,38116.0,86.7255,87.1252,86.2578,87.0657,38116.0
2022-02-15 09:40:00,102.36,102.75,101.92,101.97,30123.0,87.0402,87.3718,86.666,86.7085,30123.0
2022-02-15 09:50:00,101.95,102.59,101.85,102.3,18016.0,86.6915,87.2357,86.6065,86.9891,18016.0
2022-02-15 10:00:00,102.24,102.24,101.84,102.11,27993.0,86.9381,86.9381,86.598,86.8276,27993.0
2022-02-15 10:10:00,102.16,102.42,102.1,102.13,14165.0,86.8701,87.0912,86.8191,86.8446,14165.0
2022-02-15 10:20:00,102.1,102.61,102.04,102.44,21238.0,86.8191,87.2527,86.768,87.1082,21238.0
2022-02-15 10:30:00,102.47,102.5,102.03,102.21,43132.0,87.1337,87.1592,86.7595,86.9126,43132.0
2022-02-15 10:40:00,102.24,102.51,102.24,102.46,24064.0,86.9381,87.1677,86.9381,87.1252,24064.0
2022-02-15 10:50:00,102.5,102.51,102.23,102.25,15622.0,87.1592,87.1677,86.9296,86.9466,15622.0
2022-02-15 11:00:00,102.23,102.54,102.2,102.49,20821.0,86.9296,87.1932,86.9041,87.1507,20821.0
2022-02-15 11:10:00,102.46,102.56,102.37,102.43,15143.0,87.1252,87.2102,87.0487,87.0997,15143.0
2022-02-15 11:20:00,102.46,102.53,102.36,102.5,17068.0,87.1252,87.1847,87.0402,87.1592,17068.0
2022-02-15 11:30:00,102.51,102.61,102.35,102.54,52137.0,87.1677,87.2527,87.0316,87.1932,52137.0
2022-02-15 11:40:00,102.53,102.67,102.38,102.42,49521.0,87.1847,87.3038,87.0572,87.0912,49521.0
2022-02-15 11:50:00,102.42,102.57,102.41,102.49,19610.0,87.0912,87.2187,87.0827,87.1507,19610.0
2022-02-15 12:00:00,102.46,102.8,102.46,102.78,16343.0,87.1252,87.4143,87.1252,87.3973,16343.0
2022-02-15 12:10:00,102.79,102.89,102.41,102.42,33662.0,87.4058,87.4908,87.0827,87.0912,33662.0
2022-02-15 12:20:00,102.43,102.59,102.42,102.53,7527.0,87.0997,87.2357,87.0912,87.1847,7527.0
2022-02-15 12:30:00,102.48,102.69,102.44,102.61,10473.0,87.1422,87.3208,87.1082,87.2527,10473.0
2022-02-15 12:40:00,102.63,102.64,102.15,102.16,11476.0,87.2697,87.2782,86.8616,86.8701,11476.0
2022-02-15 12:50:00,102.16,102.4,102.16,102.33,6974.0,86.8701,87.0742,86.8701,87.0146,6974.0
2022-02-15 13:00:00,102.38,102.8,102.37,102.48,20945.0,87.0572,87.4143,87.0487,87.1422,20945.0
2022-02-15 13:10:00,102.49,102.52,102.2,102.26,16449.0,87.1507,87.1762,86.9041,86.9551,16449.0
2022-02-15 13:20:00,102.27,102.56,102.27,102.52,19903.0,86.9636,87.2102,86.9636,87.1762,19903.0
2022-02-15 13:30:00,102.48,102.59,102.44,102.55,10206.0,87.1422,87.2357,87.1082,87.2017,10206.0
2022-02-15 13:40:00,102.58,102.66,102.54,102.66,11643.0,87.2272,87.2953,87.1932,87.2953,11643.0
2022-02-15 13:50:00,102.65,102.65,102.41,102.44,12083.0,87.2867,87.2867,87.0827,87.1082,12083.0
2022-02-15 14:00:00,102.48,102.49,102.21,102.3,12708.0,87.1422,87.1507,86.9126,86.9891,12708.0
2022-02-15 14:10:00,102.35,102.52,102.34,102.45,12865.0,87.0316,87.1762,87.0231,87.1167,12865.0
2022-02-15 14:20:00,102.47,102.53,102.34,102.36,10593.0,87.1337,87.1847,87.0231,87.0402,10593.0
2022-02-15 14:30:00,102.33,102.39,102.14,102.24,16887.0,87.0146,87.0657,86.8531,86.9381,16887.0
2022-02-15 14:40:00,102.22,102.43,102.08,102.26,13514.0,86.9211,87.0997,86.8021,86.9551,13514.0
2022-02-15 14:50:00,102.19,102.35,102.12,102.33,15511.0,86.8956,87.0316,86.8361,87.0146,15511.0
2022-02-15 15:00:00,102.37,102.52,102.37,102.4,11966.0,87.0487,87.1762,87.0487,87.0742,11966.0
2022-02-15 15:10:00,102.45,102.48,102.33,102.45,11746.0,87.1167,87.1422,87.0146,87.1167,11746.0
2022-02-15 15:20:00,102.47,102.5,102.27,102.39,21547.0,87.1337,87.1592,86.9636,87.0657,21547.0
2022-02-15 15:30:00,102.41,102.41,101.99,102.04,35574.0,87.0827,87.0827,86.7255,86.768,35574.0
2022-02-15 15:40:00,102.02,102.28,101.93,102.23,40377.0,86.751,86.9721,86.6745,86.9296,40377.0
2022-02-15 15:50:00,102.21,102.53,102.07,102.18,169094.0,86.9126,87.1847,86.7936,86.8871,169094.0
2022-02-16 09:30:00,101.51,101.51,100.51,100.61,65877.0,86.3174,86.3174,85.467,85.5521,65877.0
2022-02-16 09:40:00,100.5,100.5,100.0,100.35,53801.0,85.4585,85.4585,85.0334,85.331,53801.0
2022-02-16 09:50:00,100.23,100.33,99.66,99.87,39191.0,85.2289,85.314,84.7443,84.9228,39191.0
2022-02-16 10:00:00,99.88,100.05,99.65,99.7,24554.0,84.9313,85.0759,84.7357,84.7783,24554.0
2022-02-16 10:10:00,99.7,99.98,99.18,99.21,29668.0,84.7783,85.0164,84.3361,84.3616,29668.0
2022-02-16 10:20:00,99.2,99.25,98.8,98.86,59064.0,84.3531,84.3956,84.013,84.064,59064.0
2022-02-16 10:30:00,98.88,99.07,98.8,98.9,45521.0,84.081,84.2426,84.013,84.098,45521.0
2022-02-16 10:40:00,98.87,99.06,98.72,98.79,33307.0,84.0725,84.2341,83.9449,84.0045,33307.0
2022-02-16 10:50:00,98.81,98.87,98.1,98.23,79372.0,84.0215,84.0725,83.4177,83.5283,79372.0
2022-02-16 11:00:00,98.26,98.69,98.18,98.69,36761.0,83.5538,83.9194,83.4858,83.9194,36761.0
2022-02-16 11:10:00,98.67,98.68,98.33,98.34,36713.0,83.9024,83.9109,83.6133,83.6218,36713.0
2022-02-16 11:20:00,98.35,98.59,98.3,98.54,31924.0,83.6303,83.8344,83.5878,83.7919,31924.0
2022-02-16 11:30:00,98.53,99.17,98.41,99.13,31264.0,83.7834,84.3276,83.6813,84.2936,31264.0
2022-02-16 11:40:00,99.11,99.15,98.8,98.82,23925.0,84.2766,84.3106,84.013,84.03,23925.0
2022-02-16 11:50:00,98.84,99.04,98.63,98.72,11986.0,84.047,84.217,83.8684,83.9449,11986.0
2022-02-16 12:00:00,98.71,98.79,98.53,98.75,12218.0,83.9364,84.0045,83.7834,83.9704,12218.0
2022-02-16 12:10:00,98.78,98.96,98.63,98.93,12951.0,83.996,84.149,83.8684,84.1235,12951.0
2022-02-16 12:20:00,98.93,98.93,98.74,98.81,13351.0,84.1235,84.1235,83.9619,84.0215,13351.0
2022-02-16 12:30:00,98.77,98.81,98.47,98.61,27240.0,83.9875,84.0215,83.7324,83.8514,27240.0
2022-02-16 12:40:00,98.62,99.08,98.62,99.05,31545.0,83.8599,84.2511,83.8599,84.2255,31545.0
2022-02-16 12:50:00,99.08,99.11,98.71,98.76,14892.0,84.2511,84.2766,83.9364,83.979,14892.0
2022-02-16 13:00:00,98.73,98.84,98.58,98.74,12892.0,83.9534,84.047,83.8259,83.9619,12892.0
2022-02-16 13:10:00,98.77,98.89,98.69,98.72,14928.0,83.9875,84.0895,83.9194,83.9449,14928.0
2022-02-16 13:20:00,98.77,98.91,98.61,98.62,11521.0,83.9875,84.1065,83.8514,83.8599,11521.0
2022-02-16 13:30:00,98.62,98.71,98.51,98.53,14193.0,83.8599,83.9364,83.7664,83.7834,14193.0
2022-02-16 13:40:00,98.53,98.57,98.39,98.48,12394.0,83.7834,83.8174,83.6643,83.7409,12394.0
2022-02-16 13:50:00,98.49,98.58,98.36,98.42,24006.0,83.7494,83.8259,83.6388,83.6898,24006.0
2022-02-16 14:00:00,98.5,99.03,98.38,98.93,28429.0,83.7579,84.2085,83.6558,84.1235,28429.0
2022-02-16 14:10:00,98.92,99.11,98.68,99.01,28565.0,84.115,84.2766,83.9109,84.1915,28565.0
2022-02-16 14:20:00,98.99,99.27,98.92,99.18,59431.0,84.1745,84.4126,84.115,84.3361,59431.0
2022-02-16 14:30:00,99.21,99.47,99.1,99.19,30016.0,84.3616,84.5827,84.2681,84.3446,30016.0
2022-02-16 14:40:00,99.18,99.18,98.9,98.9,18138.0,84.3361,84.3361,84.098,84.098,18138.0
2022-02-16 14:50:00,98.89,99.13,98.86,99.09,21743.0,84.0895,84.2936,84.064,84.2596,21743.0
2022-02-16 15:00:00,99.19,99.43,99.1,99.32,22142.0,84.3446,84.5487,84.2681,84.4551,22142.0
2022-02-16 15:10:00,99.31,99.37,99.16,99.37,24895.0,84.4466,84.4977,84.3191,84.4977,24895.0
2022-02-16 15:20:00,99.37,99.57,99.28,99.56,28157.0,84.4977,84.6677,84.4211,84.6592,28157.0
2022-02-16 15:30:00,99.54,99.85,99.4,99.79,63466.0,84.6422,84.9058,84.5232,84.8548,63466.0
2022-02-16 15:40:00,99.79,99.99,99.69,99.96,71488.0,84.8548,85.0249,84.7698,84.9994,71488.0
2022-02-16 15:50:00,99.97,100.08,99.55,99.62,191809.0,85.0079,85.1014,84.6507,84.7102,191809.0
2022-02-17 09:30:00,98.76,99.84,98.6,99.84,81557.0,83.979,84.8973,83.8429,84.8973,81557.0
2022-02-17 09:40:00,99.87,99.91,99.12,99.29,22969.0,84.9228,84.9568,84.2851,84.4296,22969.0
2022-02-17 09:50:00,99.34,99.53,99.0,99.44,16283.0,84.4721,84.6337,84.183,84.5572,16283.0
2022-02-17 10:00:00,99.43,99.86,99.15,99.54,16319.0,84.5487,84.9143,84.3106,84.6422,16319.0
2022-02-17 10:10:00,99.56,99.6,99.39,99.39,16461.0,84.6592,84.6932,84.5147,84.5147,16461.0
2022-02-17 10:20:00,99.29,99.36,98.97,99.15,14157.0,84.4296,84.4892,84.1575,84.3106,14157.0
2022-02-17 10:30:00,99.15,99.63,99.12,99.41,17590.0,84.3106,84.7187,84.2851,84.5317,17590.0
2022-02-17 10:40:00,99.39,99.71,99.28,99.44,18711.0,84.5147,84.7868,84.4211,84.5572,18711.0
2022-02-17 10:50:00,99.46,99.78,99.42,99.7,19837.0,84.5742,84.8463,84.5402,84.7783,19837.0
2022-02-17 11:00:00,99.69,99.72,99.46,99.59,18515.0,84.7698,84.7953,84.5742,84.6847,18515.0
2022-02-17 11:10:00,99.68,99.95,99.63,99.94,20450.0,84.7613,84.9908,84.7187,84.9823,20450.0
2022-02-17 11:20:00,99.95,100.03,99.76,99.85,22856.0,84.9908,85.0589,84.8293,84.9058,22856.0
2022-02-17 11:30:00,99.84,99.91,99.77,99.79,12436.0,84.8973,84.9568,84.8378,84.8548,12436.0
2022-02-17 11:40:00,99.79,100.0,99.69,99.94,11215.0,84.8548,85.0334,84.7698,84.9823,11215.0
2022-02-17 11:50:00,99.89,99.89,99.56,99.59,9498.0,84.9398,84.9398,84.6592,84.6847,9498.0
2022-02-17 12:00:00,99.63,100.04,99.57,99.99,21134.0,84.7187,85.0674,84.6677,85.0249,21134.0
2022-02-17 12:10:00,100.0,100.02,99.87,99.87,10239.0,85.0334,85.0504,84.9228,84.9228,10239.0
2022-02-17 12:20:00,99.9,100.13,99.89,100.08,11944.0,84.9483,85.1439,84.9398,85.1014,11944.0
2022-02-17 12:30:00,100.1,100.19,100.01,100.04,12998.0,85.1184,85.1949,85.0419,85.0674,12998.0
2022-02-17 12:40:00,100.04,100.08,99.82,99.93,11438.0,85.0674,85.1014,84.8803,84.9738,11438.0
2022-02-17 12:50:00,99.87,99.95,99.81,99.89,19852.0,84.9228,84.9908,84.8718,84.9398,19852.0
2022-02-17 13:00:00,99.9,99.92,99.77,99.77,7405.0,84.9483,84.9653,84.8378,84.8378,7405.0
2022-02-17 13:10:00,99.82,99.86,99.65,99.79,12539.0,84.8803,84.9143,84.7357,84.8548,12539.0
2022-02-17 13:20:00,99.82,99.84,99.71,99.81,12895.0,84.8803,84.8973,84.7868,84.8718,12895.0
2022-02-17 13:30:00,99.81,99.9,99.55,99.56,16327.0,84.8718,84.9483,84.6507,84.6592,16327.0
2022-02-17 13:40:00,99.5,99.51,99.37,99.42,11481.0,84.6082,84.6167,84.4977,84.5402,11481.0
2022-02-17 13:50:00,99.39,99.54,99.39,99.5,15098.0,84.5147,84.6422,84.5147,84.6082,15098.0
2022-02-17 14:00:00,99.49,99.49,99.22,99.22,19850.0,84.5997,84.5997,84.3701,84.3701,19850.0
2022-02-17 14:10:00,99.23,99.31,99.21,99.23,8819.0,84.3786,84.4466,84.3616,84.3786,8819.0
2022-02-17 14:20:00,99.26,99.26,98.94,98.97,11685.0,84.4041,84.4041,84.132,84.1575,11685.0
2022-02-17 14:30:00,99.06,99.06,98.87,98.88,9167.0,84.2341,84.2341,84.0725,84.081,9167.0
2022-02-17 14:40:00,98.88,98.94,98.84,98.92,11265.0,84.081,84.132,84.047,84.115,11265.0
2022-02-17 14:50:00,98.89,98.89,98.64,98.68,15389.0,84.0895,84.0895,83.8769,83.9109,15389.0
2022-02-17 15:00:00,98.65,98.71,98.49,98.49,12197.0,83.8854,83.9364,83.7494,83.7494,12197.0
2022-02-17 15:10:00,98.43,98.5,98.2,98.34,23492.0,83.6983,83.7579,83.5028,83.6218,23492.0
2022-02-17 15:20:00,98.36,98.46,98.17,98.2,23725.0,83.6388,83.7239,83.4773,83.5028,23725.0
2022-02-17 15:30:00,98.2,98.51,98.1,98.48,34997.0,83.5028,83.7664,83.4177,83.7409,34997.0
2022-02-17 15:40:00,98.46,98.65,98.34,98.59,47272.0,83.7239,83.8854,83.6218,83.8344,47272.0
2022-02-17 15:50:00,98.61,98.66,98.28,98.64,115407.0,83.8514,83.8939,83.5708,83.8769,115407.0
2022-02-18 09:30:00,98.24,98.69,98.03,98.27,71774.0,83.5368,83.9194,83.3582,83.5623,71774.0
2022-02-18 09:40:00,98.32,98.98,98.2,98.68,23683.0,83.6048,84.166,83.5028,83.9109,23683.0
2022-02-18 09:50:00,98.84,99.23,98.84,99.07,16661.0,84.047,84.3786,84.047,84.2426,16661.0
2022-02-18 10:00:00,99.05,99.19,98.84,98.97,18813.0,84.2255,84.3446,84.047,84.1575,18813.0
2022-02-18 10:10:00,98.94,99.28,98.94,98.94,18722.0,84.132,84.4211,84.132,84.132,18722.0
2022-02-18 10:20:00,99.0,99.07,98.73,98.8,23867.0,84.183,84.2426,83.9534,84.013,23867.0
2022-02-18 10:30:00,98.76,98.76,98.34,98.39,16654.0,83.979,83.979,83.6218,83.6643,16654.0
2022-02-18 10:40:00,98.4,98.5,98.2,98.27,11666.0,83.6728,83.7579,83.5028,83.5623,11666.0
2022-02-18 10:50:00,98.27,98.37,97.82,97.86,17588.0,83.5623,83.6473,83.1796,83.2137,17588.0
2022-02-18 11:00:00,97.88,97.88,97.18,97.21,35957.0,83.2307,83.2307,82.6354,82.6609,35957.0
2022-02-18 11:10:00,97.23,97.24,96.9,97.0,128145.0,82.6779,82.6864,82.3973,82.4824,128145.0
2022-02-18 11:20:00,97.03,97.1,96.8,96.86,81237.0,82.5079,82.5674,82.3123,82.3633,81237.0
2022-02-18 11:30:00,96.88,97.4,96.83,97.16,88456.0,82.3803,82.8225,82.3378,82.6184,88456.0
2022-02-18 11:40:00,97.15,97.5,97.07,97.37,27764.0,82.6099,82.9075,82.5419,82.797,27764.0
2022-02-18 11:50:00,97.39,97.41,96.87,96.98,42631.0,82.814,82.831,82.3718,82.4654,42631.0
2022-02-18 12:00:00,97.02,97.15,96.83,97.14,8714.0,82.4994,82.6099,82.3378,82.6014,8714.0
2022-02-18 12:10:00,97.18,97.46,97.08,97.24,9361.0,82.6354,82.8735,82.5504,82.6864,9361.0
2022-02-18 12:20:00,97.26,97.39,97.19,97.25,10464.0,82.7035,82.814,82.6439,82.6949,10464.0
2022-02-18 12:30:00,97.13,97.36,96.67,96.69,22631.0,82.5929,82.7885,82.2018,82.2188,22631.0
2022-02-18 12:40:00,96.68,96.81,96.54,96.72,13829.0,82.2103,82.3208,82.0912,82.2443,13829.0
2022-02-18 12:50:00,96.62,96.81,96.62,96.74,12683.0,82.1592,82.3208,82.1592,82.2613,12683.0
2022-02-18 13:00:00,96.74,96.81,96.57,96.75,23234.0,82.2613,82.3208,82.1167,82.2698,23234.0
2022-02-18 13:10:00,96.75,96.81,96.62,96.69,12002.0,82.2698,82.3208,82.1592,82.2188,12002.0
2022-02-18 13:20:00,96.68,96.98,96.67,96.85,30256.0,82.2103,82.4654,82.2018,82.3548,30256.0
2022-02-18 13:30:00,96.88,97.23,96.86,97.23,14442.0,82.3803,82.6779,82.3633,82.6779,14442.0
2022-02-18 13:40:00,97.2,97.53,97.09,97.47,14027.0,82.6524,82.933,82.5589,82.882,14027.0
2022-02-18 13:50:00,97.46,97.78,97.43,97.72,25347.0,82.8735,83.1456,82.848,83.0946,25347.0
2022-02-18 14:00:00,97.72,97.87,97.68,97.74,30311.0,83.0946,83.2222,83.0606,83.1116,30311.0
2022-02-18 14:10:00,97.71,98.0,97.7,97.95,17640.0,83.0861,83.3327,83.0776,83.2902,17640.0
2022-02-18 14:20:00,97.93,98.37,97.93,98.35,22345.0,83.2732,83.6473,83.2732,83.6303,22345.0
2022-02-18 14:30:00,98.36,98.47,98.01,98.02,17454.0,83.6388,83.7324,83.3412,83.3497,17454.0
2022-02-18 14:40:00,98.04,98.06,97.87,97.87,9240.0,83.3667,83.3837,83.2222,83.2222,9240.0
2022-02-18 14:50:00,97.86,98.4,97.81,98.33,15946.0,83.2137,83.6728,83.1711,83.6133,15946.0
2022-02-18 15:00:00,98.36,98.59,98.08,98.23,18426.0,83.6388,83.8344,83.4007,83.5283,18426.0
2022-02-18 15:10:00,98.2,98.35,97.93,97.93,14264.0,83.5028,83.6303,83.2732,83.2732,14264.0
2022-02-18 15:20:00,97.96,98.05,97.83,97.83,11029.0,83.2987,83.3752,83.1881,83.1881,11029.0
2022-02-18 15:30:00,97.79,97.82,97.52,97.62,26336.0,83.1541,83.1796,82.9245,83.0096,26336.0
2022-02-18 15:40:00,97.62,98.1,97.62,97.97,34808.0,83.0096,83.4177,83.0096,83.3072,34808.0
2022-02-18 15:50:00,97.93,97.99,97.67,97.71,121606.0,83.2732,83.3242,83.0521,83.0861,121606.0
2022-02-22 09:30:00,96.44,96.8,94.13,94.13,158050.0,82.0062,82.3123,80.0419,80.0419,158050.0
2022-02-22 09:40:00,94.23,94.53,94.03,94.52,127846.0,80.1269,80.382,79.9569,80.3735,127846.0
2022-02-22 09:50:00,94.45,95.29,94.28,94.98,204902.0,80.314,81.0283,80.1695,80.7647,204902.0
2022-02-22 10:00:00,94.95,95.23,94.47,95.13,92991.0,80.7392,80.9773,80.331,80.8922,92991.0
2022-02-22 10:10:00,95.06,95.48,94.81,95.19,248926.0,80.8327,81.1899,80.6201,80.9433,248926.0
2022-02-22 10:20:00,95.11,95.18,94.71,95.16,83113.0,80.8752,80.9348,80.5351,80.9178,83113.0
2022-02-22 10:30:00,95.14,95.18,94.51,94.58,37462.0,80.9007,80.9348,80.365,80.4246,37462.0
2022-02-22 10:40:00,94.57,94.71,93.95,93.95,46727.0,80.4161,80.5351,79.8888,79.8888,46727.0
2022-02-22 10:50:00,93.93,93.93,93.2,93.26,105595.0,79.8718,79.8718,79.2511,79.3021,105595.0
2022-02-22 11:00:00,93.27,93.42,92.64,92.77,90137.0,79.3106,79.4382,78.7749,78.8855,90137.0
2022-02-22 11:10:00,92.74,92.77,92.01,92.28,76466.0,78.8599,78.8855,78.2392,78.4688,76466.0
2022-02-22 11:20:00,92.29,92.37,91.92,92.01,106776.0,78.4773,78.5453,78.1627,78.2392,106776.0
2022-02-22 11:30:00,91.95,92.51,91.88,92.14,109022.0,78.1882,78.6644,78.1287,78.3497,109022.0
2022-02-22 11:40:00,92.16,92.3,92.0,92.25,52937.0,78.3667,78.4858,78.2307,78.4433,52937.0
2022-02-22 11:50:00,92.24,92.34,92.05,92.32,50222.0,78.4348,78.5198,78.2732,78.5028,50222.0
2022-02-22 12:00:00,92.32,92.39,91.38,91.48,81433.0,78.5028,78.5623,77.7035,77.7885,81433.0
2022-02-22 12:10:00,91.52,91.53,90.4,90.45,114327.0,77.8225,77.831,76.8702,76.9127,114327.0
2022-02-22 12:20:00,90.45,90.75,90.32,90.38,119631.0,76.9127,77.1678,76.8021,76.8532,119631.0
2022-02-22 12:30:00,90.38,90.55,90.23,90.47,38863.0,76.8532,76.9977,76.7256,76.9297,38863.0
2022-02-22 12:40:00,90.42,90.42,89.85,90.0,119145.0,76.8872,76.8872,76.4025,76.53,119145.0
2022-02-22 12:50:00,90.02,90.45,90.01,90.27,107846.0,76.547,76.9127,76.5385,76.7596,107846.0
2022-02-22 13:00:00,90.32,90.67,90.19,90.6,85706.0,76.8021,77.0998,76.6916,77.0402,85706.0
2022-02-22 13:10:00,90.59,90.72,90.16,90.24,77314.0,77.0317,77.1423,76.6661,76.7341,77314.0
2022-02-22 13:20:00,90.24,90.5,90.18,90.47,27429.0,76.7341,76.9552,76.6831,76.9297,27429.0
2022-02-22 13:30:00,90.49,90.5,90.2,90.26,72362.0,76.9467,76.9552,76.7001,76.7511,72362.0
2022-02-22 13:40:00,90.27,90.29,89.97,90.03,84470.0,76.7596,76.7766,76.5045,76.5555,84470.0
2022-02-22 13:50:00,90.03,90.21,90.0,90.2,46666.0,76.5555,76.7086,76.53,76.7001,46666.0
2022-02-22 14:00:00,90.16,90.16,89.52,89.55,29239.0,76.6661,76.6661,76.1219,76.1474,29239.0
2022-02-22 14:10:00,89.55,90.14,89.43,90.14,59022.0,76.1474,76.6491,76.0453,76.6491,59022.0
2022-02-22 14:20:00,90.15,90.35,89.75,90.08,55865.0,76.6576,76.8276,76.3174,76.5981,55865.0
2022-02-22 14:30:00,90.09,90.36,89.93,90.13,95545.0,76.6066,76.8361,76.4705,76.6406,95545.0
2022-02-22 14:40:00,90.11,90.56,89.82,90.52,62993.0,76.6236,77.0062,76.377,76.9722,62993.0
2022-02-22 14:50:00,90.53,91.12,90.43,90.88,124804.0,76.9807,77.4824,76.8957,77.2783,124804.0
2022-02-22 15:00:00,90.9,91.59,90.9,91.2,74606.0,77.2953,77.8821,77.2953,77.5504,74606.0
2022-02-22 15:10:00,91.24,91.68,91.13,91.21,72118.0,77.5844,77.9586,77.4909,77.5589,72118.0
2022-02-22 15:20:00,91.22,91.31,90.88,91.26,74862.0,77.5674,77.644,77.2783,77.6014,74862.0
2022-02-22 15:30:00,91.25,91.37,91.0,91.31,117541.0,77.5929,77.695,77.3804,77.644,117541.0
2022-02-22 15:40:00,91.32,91.35,90.83,90.89,103979.0,77.6525,77.678,77.2358,77.2868,103979.0
2022-02-22 15:50:00,90.87,90.88,90.48,90.56,269951.0,77.2698,77.2783,76.9382,77.0062,269951.0
2022-02-23 09:30:00,91.44,91.44,90.32,90.67,121781.0,77.7545,77.7545,76.8021,77.0998,121781.0
2022-02-23 09:40:00,90.7,90.81,90.22,90.31,96275.0,77.1253,77.2188,76.7171,76.7936,96275.0
2022-02-23 09:50:00,90.27,90.28,89.33,89.48,85573.0,76.7596,76.7681,75.9603,76.0879,85573.0
2022-02-23 10:00:00,89.46,89.52,89.11,89.15,146993.0,76.0708,76.1219,75.7732,75.8072,146993.0
2022-02-23 10:10:00,89.13,89.16,88.38,88.39,84860.0,75.7902,75.8157,75.1525,75.161,84860.0
2022-02-23 10:20:00,88.41,88.69,88.28,88.42,73691.0,75.178,75.4161,75.0675,75.1865,73691.0
2022-02-23 10:30:00,88.42,88.53,88.08,88.19,64941.0,75.1865,75.28,74.8974,74.9909,64941.0
2022-02-23 10:40:00,88.17,88.28,87.84,88.04,101130.0,74.9739,75.0675,74.6933,74.8634,101130.0
2022-02-23 10:50:00,88.04,88.96,88.0,88.92,104381.0,74.8634,75.6457,74.8294,75.6117,104381.0
2022-02-23 11:00:00,88.9,88.95,88.34,88.52,61083.0,75.5947,75.6372,75.1185,75.2715,61083.0
2022-02-23 11:10:00,88.55,89.28,88.55,89.05,51204.0,75.297,75.9178,75.297,75.7222,51204.0
2022-02-23 11:20:00,89.08,90.19,88.92,89.83,165288.0,75.7477,76.6916,75.6117,76.3855,165288.0
2022-02-23 11:30:00,89.85,90.53,89.54,90.23,144464.0,76.4025,76.9807,76.1389,76.7256,144464.0
2022-02-23 11:40:00,90.22,90.33,89.72,89.95,33302.0,76.7171,76.8106,76.2919,76.4875,33302.0
2022-02-23 11:50:00,89.97,90.38,89.96,90.25,49182.0,76.5045,76.8532,76.496,76.7426,49182.0
2022-02-23 12:00:00,90.24,90.33,90.09,90.29,35577.0,76.7341,76.8106,76.6066,76.7766,35577.0
2022-02-23 12:10:00,90.28,90.68,90.27,90.55,53468.0,76.7681,77.1083,76.7596,76.9977,53468.0
2022-02-23 12:20:00,90.51,90.89,90.5,90.83,67042.0,76.9637,77.2868,76.9552,77.2358,67042.0
2022-02-23 12:30:00,90.82,90.87,90.62,90.64,27822.0,77.2273,77.2698,77.0572,77.0742,27822.0
2022-02-23 12:40:00,90.61,90.78,90.61,90.77,18002.0,77.0487,77.1933,77.0487,77.1848,18002.0
2022-02-23 12:50:00,90.78,90.78,90.26,90.37,28766.0,77.1933,77.1933,76.7511,76.8447,28766.0
2022-02-23 13:00:00,90.38,90.38,90.18,90.31,18942.0,76.8532,76.8532,76.6831,76.7936,18942.0
2022-02-23 13:10:00,90.31,90.31,89.94,90.21,25573.0,76.7936,76.7936,76.479,76.7086,25573.0
2022-02-23 13:20:00,90.19,90.36,90.06,90.15,24422.0,76.6916,76.8361,76.581,76.6576,24422.0
2022-02-23 13:30:00,90.1,90.17,89.99,90.1,32492.0,76.6151,76.6746,76.5215,76.6151,32492.0
2022-02-23 13:40:00,90.08,90.34,89.97,90.28,35044.0,76.5981,76.8191,76.5045,76.7681,35044.0
2022-02-23 13:50:00,90.3,90.3,89.83,89.97,20035.0,76.7851,76.7851,76.3855,76.5045,20035.0
2022-02-23 14:00:00,89.96,90.1,89.57,89.65,50270.0,76.496,76.6151,76.1644,76.2324,50270.0
2022-02-23 14:10:00,89.64,89.74,89.33,89.64,39529.0,76.2239,76.3089,75.9603,76.2239,39529.0
2022-02-23 14:20:00,89.62,89.63,89.23,89.29,22548.0,76.2069,76.2154,75.8753,75.9263,22548.0
2022-02-23 14:30:00,89.29,89.47,89.22,89.4,28907.0,75.9263,76.0794,75.8668,76.0198,28907.0
2022-02-23 14:40:00,89.37,89.37,89.08,89.2,20916.0,75.9943,75.9943,75.7477,75.8498,20916.0
2022-02-23 14:50:00,89.18,89.24,89.08,89.11,20145.0,75.8328,75.8838,75.7477,75.7732,20145.0
2022-02-23 15:00:00,89.11,89.19,88.82,88.87,36134.0,75.7732,75.8413,75.5266,75.5692,36134.0
2022-02-23 15:10:00,88.86,89.15,88.69,88.87,36248.0,75.5606,75.8072,75.4161,75.5692,36248.0
2022-02-23 15:20:00,88.89,89.03,88.72,89.01,55629.0,75.5862,75.7052,75.4416,75.6882,55629.0
2022-02-23 15:30:00,88.98,89.06,88.75,88.84,38405.0,75.6627,75.7307,75.4671,75.5436,38405.0
2022-02-23 15:40:00,88.84,88.92,88.59,88.59,66038.0,75.5436,75.6117,75.3311,75.3311,66038.0
2022-02-23 15:50:00,88.58,88.78,88.46,88.65,236898.0,75.3226,75.4926,75.2205,75.3821,236898.0
2022-02-24 09:30:00,85.99,87.8,85.58,87.08,174819.0,73.1202,74.6593,72.7716,74.0471,174819.0
2022-02-24 09:40:00,87.08,88.2,86.75,88.13,72819.0,74.0471,74.9994,73.7664,74.9399,72819.0
2022-02-24 09:50:00,88.18,88.9,87.47,88.81,61741.0,74.9824,75.5947,74.3787,75.5181,61741.0
2022-02-24 10:00:00,88.73,88.9,87.81,88.4,54860.0,75.4501,75.5947,74.6678,75.1695,54860.0
2022-02-24 10:10:00,88.37,89.2,88.35,89.13,45594.0,75.144,75.8498,75.127,75.7902,45594.0
2022-02-24 10:20:00,89.09,89.2,88.8,89.02,82084.0,75.7562,75.8498,75.5096,75.6967,82084.0
2022-02-24 10:30:00,89.0,89.4,88.3,88.78,37774.0,75.6797,76.0198,75.0845,75.4926,37774.0
2022-02-24 10:40:00,88.69,88.98,88.38,88.89,27692.0,75.4161,75.6627,75.1525,75.5862,27692.0
2022-02-24 10:50:00,88.81,88.87,88.17,88.23,27210.0,75.5181,75.5692,74.9739,75.0249,27210.0
2022-02-24 11:00:00,88.18,88.84,88.03,88.76,38880.0,74.9824,75.5436,74.8549,75.4756,38880.0
2022-02-24 11:10:00,88.75,89.06,88.57,88.67,25036.0,75.4671,75.7307,75.3141,75.3991,25036.0
2022-02-24 11:20:00,88.67,88.67,88.11,88.12,21389.0,75.3991,75.3991,74.9229,74.9314,21389.0
2022-02-24 11:30:00,88.16,88.31,87.64,87.78,40445.0,74.9654,75.093,74.5232,74.6423,40445.0
2022-02-24 11:40:00,87.78,87.83,87.22,87.79,35481.0,74.6423,74.6848,74.1661,74.6508,35481.0
2022-02-24 11:50:00,87.87,88.45,87.7,88.42,29391.0,74.7188,75.212,74.5743,75.1865,29391.0
2022-02-24 12:00:00,88.48,88.59,88.33,88.4,26765.0,75.2375,75.3311,75.11,75.1695,26765.0
2022-02-24 12:10:00,88.42,88.43,88.01,88.19,37350.0,75.1865,75.195,74.8379,74.9909,37350.0
2022-02-24 12:20:00,88.22,88.25,87.92,88.25,14582.0,75.0164,75.0419,74.7613,75.0419,14582.0
2022-02-24 12:30:00,88.26,88.65,88.01,88.65,14811.0,75.0504,75.3821,74.8379,75.3821,14811.0
2022-02-24 12:40:00,88.69,88.88,88.52,88.65,39357.0,75.4161,75.5777,75.2715,75.3821,39357.0
2022-02-24 12:50:00,88.69,89.08,88.69,88.83,41280.0,75.4161,75.7477,75.4161,75.5351,41280.0
2022-02-24 13:00:00,88.82,89.29,88.82,89.27,40649.0,75.5266,75.9263,75.5266,75.9093,40649.0
2022-02-24 13:10:00,89.27,89.46,89.14,89.37,27115.0,75.9093,76.0708,75.7987,75.9943,27115.0
2022-02-24 13:20:00,89.28,89.3,88.76,88.83,27345.0,75.9178,75.9348,75.4756,75.5351,27345.0
2022-02-24 13:30:00,88.82,89.58,88.82,89.55,27647.0,75.5266,76.1729,75.5266,76.1474,27647.0
2022-02-24 13:40:00,89.6,89.91,88.93,89.91,23370.0,76.1899,76.4535,75.6202,76.4535,23370.0
2022-02-24 13:50:00,89.84,89.96,89.14,89.38,128114.0,76.394,76.496,75.7987,76.0028,128114.0
2022-02-24 14:00:00,89.37,89.53,89.02,89.14,28721.0,75.9943,76.1304,75.6967,75.7987,28721.0
2022-02-24 14:10:00,89.17,89.94,89.17,89.91,24033.0,75.8243,76.479,75.8243,76.4535,24033.0
2022-02-24 14:20:00,89.88,90.0,89.73,90.0,18325.0,76.428,76.53,76.3004,76.53,18325.0
2022-02-24 14:30:00,89.97,90.43,89.95,90.37,20649.0,76.5045,76.8957,76.4875,76.8447,20649.0
2022-02-24 14:40:00,90.4,90.43,90.05,90.25,20321.0,76.8702,76.8957,76.5725,76.7426,20321.0
2022-02-24 14:50:00,90.29,90.53,90.14,90.37,21177.0,76.7766,76.9807,76.6491,76.8447,21177.0
2022-02-24 15:00:00,90.39,90.87,90.31,90.75,22605.0,76.8617,77.2698,76.7936,77.1678,22605.0
2022-02-24 15:10:00,90.73,90.91,90.63,90.83,91226.0,77.1508,77.3038,77.0657,77.2358,91226.0
2022-02-24 15:20:00,90.8,91.1,90.57,90.8,39398.0,77.2103,77.4654,77.0147,77.2103,39398.0
2022-02-24 15:30:00,90.84,91.81,90.84,91.78,50584.0,77.2443,78.0691,77.2443,78.0436,50584.0
2022-02-24 15:40:00,91.75,91.79,91.18,91.24,71943.0,78.0181,78.0521,77.5334,77.5844,71943.0
2022-02-24 15:50:00,91.26,91.85,91.21,91.58,270678.0,77.6014,78.1031,77.5589,77.8736,270678.0
2022-02-25 09:30:00,92.62,92.87,91.8,92.46,108035.0,78.7579,78.9705,78.0606,78.6218,108035.0
2022-02-25 09:40:00,92.41,92.75,91.9,92.28,99740.0,78.5793,78.8684,78.1457,78.4688,99740.0
2022-02-25 09:50:00,92.24,92.6,91.94,91.94,39850.0,78.4348,78.7409,78.1797,78.1797,39850.0
2022-02-25 10:00:00,91.95,92.32,91.44,91.71,86950.0,78.1882,78.5028,77.7545,77.9841,86950.0
2022-02-25 10:10:00,91.69,92.19,91.54,92.12,30166.0,77.9671,78.3923,77.8395,78.3327,30166.0
2022-02-25 10:20:00,92.04,92.45,91.87,92.41,28670.0,78.2647,78.6133,78.1202,78.5793,28670.0
2022-02-25 10:30:00,92.38,92.78,92.37,92.65,24931.0,78.5538,78.894,78.5453,78.7834,24931.0
2022-02-25 10:40:00,92.67,93.41,92.67,93.4,24599.0,78.8004,79.4297,78.8004,79.4212,24599.0
2022-02-25 10:50:00,93.36,93.55,93.15,93.15,29043.0,79.3872,79.5487,79.2086,79.2086,29043.0
2022-02-25 11:00:00,93.2,93.3,93.0,93.28,22283.0,79.2511,79.3361,79.081,79.3191,22283.0
2022-02-25 11:10:00,93.26,93.66,93.11,93.63,24222.0,79.3021,79.6423,79.1746,79.6167,24222.0
2022-02-25 11:20:00,93.62,93.72,93.42,93.56,19124.0,79.6082,79.6933,79.4382,79.5572,19124.0
2022-02-25 11:30:00,93.59,93.83,93.49,93.7,25118.0,79.5827,79.7868,79.4977,79.6763,25118.0
2022-02-25 11:40:00,93.7,93.94,93.59,93.83,36723.0,79.6763,79.8803,79.5827,79.7868,36723.0
2022-02-25 11:50:00,93.81,94.3,93.76,94.16,39084.0,79.7698,80.1865,79.7273,80.0674,39084.0
2022-02-25 12:00:00,94.16,94.53,94.15,94.41,96974.0,80.0674,80.382,80.0589,80.28,96974.0
2022-02-25 12:10:00,94.41,94.73,94.38,94.61,94236.0,80.28,80.5521,80.2545,80.4501,94236.0
2022-02-25 12:20:00,94.64,94.79,94.44,94.73,32336.0,80.4756,80.6031,80.3055,80.5521,32336.0
2022-02-25 12:30:00,94.73,94.99,94.71,94.99,25451.0,80.5521,80.7732,80.5351,80.7732,25451.0
2022-02-25 12:40:00,94.97,95.2,94.86,95.12,25974.0,80.7562,80.9518,80.6627,80.8837,25974.0
2022-02-25 12:50:00,95.11,95.14,94.71,94.9,31315.0,80.8752,80.9007,80.5351,80.6967,31315.0
2022-02-25 13:00:00,94.94,95.27,94.86,94.91,31758.0,80.7307,81.0113,80.6627,80.7052,31758.0
2022-02-25 13:10:00,94.92,95.18,94.61,95.14,49975.0,80.7137,80.9348,80.4501,80.9007,49975.0
2022-02-25 13:20:00,95.13,95.45,95.02,95.37,38019.0,80.8922,81.1643,80.7987,81.0963,38019.0
2022-02-25 13:30:00,95.38,95.7,95.31,95.58,45093.0,81.1048,81.3769,81.0453,81.2749,45093.0
2022-02-25 13:40:00,95.56,95.86,95.53,95.86,26946.0,81.2579,81.513,81.2324,81.513,26946.0
2022-02-25 13:50:00,95.84,96.04,95.54,95.74,46290.0,81.496,81.666,81.2409,81.4109,46290.0
2022-02-25 14:00:00,95.74,95.86,95.59,95.63,40744.0,81.4109,81.513,81.2834,81.3174,40744.0
2022-02-25 14:10:00,95.68,95.68,95.2,95.5,38170.0,81.3599,81.3599,80.9518,81.2069,38170.0
2022-02-25 14:20:00,95.51,95.99,95.5,95.87,32880.0,81.2154,81.6235,81.2069,81.5215,32880.0
2022-02-25 14:30:00,95.93,96.04,95.61,95.82,59782.0,81.5725,81.666,81.3004,81.479,59782.0
2022-02-25 14:40:00,95.83,95.95,95.67,95.85,35264.0,81.4875,81.5895,81.3514,81.5045,35264.0
2022-02-25 14:50:00,95.82,95.84,95.39,95.46,57889.0,81.479,81.496,81.1133,81.1729,57889.0
2022-02-25 15:00:00,95.46,95.55,95.29,95.53,28428.0,81.1729,81.2494,81.0283,81.2324,28428.0
2022-02-25 15:10:00,95.49,95.63,95.21,95.62,28020.0,81.1984,81.3174,80.9603,81.3089,28020.0
2022-02-25 15:20:00,95.64,95.85,95.48,95.57,28478.0,81.3259,81.5045,81.1899,81.2664,28478.0
2022-02-25 15:30:00,95.56,95.73,95.39,95.55,52507.0,81.2579,81.4024,81.1133,81.2494,52507.0
2022-02-25 15:40:00,95.54,95.85,95.46,95.77,105601.0,81.2409,81.5045,81.1729,81.4365,105601.0
2022-02-25 15:50:00,95.77,96.04,95.71,95.81,215060.0,81.4365,81.666,81.3854,81.4705,215060.0
2022-02-28 09:30:00,94.13,96.59,94.13,96.13,212706.0,80.0419,82.1337,80.0419,81.7426,212706.0
2022-02-28 09:40:00,96.1,97.05,95.94,96.54,133877.0,81.7171,82.5249,81.581,82.0912,133877.0
2022-02-28 09:50:00,96.53,96.65,95.89,96.11,135389.0,82.0827,82.1847,81.5385,81.7256,135389.0
2022-02-28 10:00:00,96.06,96.19,94.75,94.88,45133.0,81.6831,81.7936,80.5691,80.6797,45133.0
2022-02-28 10:10:00,94.9,95.04,94.34,94.7,44170.0,80.6967,80.8157,80.2205,80.5266,44170.0
2022-02-28 10:20:00,94.71,95.31,94.53,95.25,41942.0,80.5351,81.0453,80.382,80.9943,41942.0
2022-02-28 10:30:00,95.34,95.65,95.24,95.62,31083.0,81.0708,81.3344,80.9858,81.3089,31083.0
2022-02-28 10:40:00,95.59,95.8,95.51,95.71,31098.0,81.2834,81.462,81.2154,81.3854,31098.0
2022-02-28 10:50:00,95.62,95.89,95.39,95.45,60426.0,81.3089,81.5385,81.1133,81.1643,60426.0
2022-02-28 11:00:00,95.4,96.0,95.4,95.76,25220.0,81.1218,81.632,81.1218,81.428,25220.0
2022-02-28 11:10:00,95.84,96.79,95.8,96.59,30810.0,81.496,82.3038,81.462,82.1337,30810.0
2022-02-28 11:20:00,96.59,97.02,96.59,96.96,34790.0,82.1337,82.4994,82.1337,82.4484,34790.0
2022-02-28 11:30:00,96.96,96.97,96.72,96.81,46920.0,82.4484,82.4569,82.2443,82.3208,46920.0
2022-02-28 11:40:00,96.81,96.95,96.54,96.7,38270.0,82.3208,82.4398,82.0912,82.2273,38270.0
2022-02-28 11:50:00,96.71,96.98,96.64,96.93,24360.0,82.2358,82.4654,82.1762,82.4228,24360.0
2022-02-28 12:00:00,96.91,97.1,96.36,96.36,32761.0,82.4058,82.5674,81.9382,81.9382,32761.0
2022-02-28 12:10:00,96.39,96.54,96.32,96.52,31287.0,81.9637,82.0912,81.9041,82.0742,31287.0
2022-02-28 12:20:00,96.51,96.52,96.2,96.32,19644.0,82.0657,82.0742,81.8021,81.9041,19644.0
2022-02-28 12:30:00,96.27,96.37,95.72,95.76,23609.0,81.8616,81.9467,81.3939,81.428,23609.0
2022-02-28 12:40:00,95.78,95.8,95.19,95.31,39074.0,81.445,81.462,80.9433,81.0453,39074.0
2022-02-28 12:50:00,95.4,95.43,95.15,95.41,30230.0,81.1218,81.1473,80.9092,81.1303,30230.0
2022-02-28 13:00:00,95.39,95.67,95.36,95.6,15856.0,81.1133,81.3514,81.0878,81.2919,15856.0
2022-02-28 13:10:00,95.58,95.68,94.99,95.0,26890.0,81.2749,81.3599,80.7732,80.7817,26890.0
2022-02-28 13:20:00,94.97,95.31,94.86,95.21,20638.0,80.7562,81.0453,80.6627,80.9603,20638.0
2022-02-28 13:30:00,95.18,95.3,94.99,95.22,24633.0,80.9348,81.0368,80.7732,80.9688,24633.0
2022-02-28 13:40:00,95.18,95.55,95.06,95.55,27184.0,80.9348,81.2494,80.8327,81.2494,27184.0
2022-02-28 13:50:00,95.58,95.84,95.57,95.76,24364.0,81.2749,81.496,81.2664,81.428,24364.0
2022-02-28 14:00:00,95.74,95.76,95.04,95.04,30519.0,81.4109,81.428,80.8157,80.8157,30519.0
2022-02-28 14:10:00,95.06,95.41,95.02,95.41,30408.0,80.8327,81.1303,80.7987,81.1303,30408.0
2022-02-28 14:20:00,95.43,95.52,95.23,95.45,18416.0,81.1473,81.2239,80.9773,81.1643,18416.0
2022-02-28 14:30:00,95.5,95.66,95.35,95.49,19223.0,81.2069,81.3429,81.0793,81.1984,19223.0
2022-02-28 14:40:00,95.48,95.97,95.47,95.79,19148.0,81.1899,81.6065,81.1814,81.4535,19148.0
2022-02-28 14:50:00,95.84,96.23,95.76,96.21,17341.0,81.496,81.8276,81.428,81.8106,17341.0
2022-02-28 15:00:00,96.15,96.21,95.68,95.89,21734.0,81.7596,81.8106,81.3599,81.5385,21734.0
2022-02-28 15:10:00,95.82,95.9,95.42,95.9,20997.0,81.479,81.547,81.1388,81.547,20997.0
2022-02-28 15:20:00,95.9,96.03,95.8,95.8,28795.0,81.547,81.6575,81.462,81.462,28795.0
2022-02-28 15:30:00,95.77,95.77,95.45,95.57,49562.0,81.4365,81.4365,81.1643,81.2664,49562.0
2022-02-28 15:40:00,95.6,96.47,95.6,96.43,79041.0,81.2919,82.0317,81.2919,81.9977,79041.0
2022-02-28 15:50:00,96.43,96.95,96.42,96.64,286731.0,81.9977,82.4398,81.9892,82.1762,286731.0
2022-03-01 09:30:00,95.73,97.62,95.45,97.48,95053.0,81.4024,83.0096,81.1643,82.8905,95053.0
2022-03-01 09:40:00,97.42,97.56,96.73,97.55,27422.0,82.8395,82.9586,82.2528,82.95,27422.0
2022-03-01 09:50:00,97.58,97.86,97.23,97.66,29856.0,82.9756,83.2137,82.6779,83.0436,29856.0
2022-03-01 10:00:00,97.73,98.31,97.55,98.16,69575.0,83.1031,83.5963,82.95,83.4688,69575.0
2022-03-01 10:10:00,98.16,98.4,97.85,98.11,50738.0,83.4688,83.6728,83.2051,83.4262,50738.0
2022-03-01 10:20:00,98.16,98.56,98.06,98.41,27030.0,83.4688,83.8089,83.3837,83.6813,27030.0
2022-03-01 10:30:00,98.5,98.5,97.83,97.97,34698.0,83.7579,83.7579,83.1881,83.3072,34698.0
2022-03-01 10:40:00,97.89,97.89,97.03,97.25,34288.0,83.2392,83.2392,82.5079,82.6949,34288.0
2022-03-01 10:50:00,97.21,97.58,97.02,97.26,28123.0,82.6609,82.9756,82.4994,82.7035,28123.0
2022-03-01 11:00:00,97.22,97.76,97.1,97.66,36458.0,82.6694,83.1286,82.5674,83.0436,36458.0
2022-03-01 11:10:00,97.63,97.77,97.44,97.57,25045.0,83.0181,83.1371,82.8565,82.9671,25045.0
2022-03-01 11:20:00,97.54,98.09,97.43,97.9,24421.0,82.9415,83.4092,82.848,83.2477,24421.0
2022-03-01 11:30:00,97.89,97.89,97.17,97.31,43782.0,83.2392,83.2392,82.6269,82.746,43782.0
2022-03-01 11:40:00,97.36,97.59,96.77,96.98,42737.0,82.7885,82.9841,82.2868,82.4654,42737.0
2022-03-01 11:50:00,97.03,97.04,96.67,96.82,29308.0,82.5079,82.5164,82.2018,82.3293,29308.0
2022-03-01 12:00:00,96.76,96.92,96.63,96.91,23890.0,82.2783,82.4143,82.1677,82.4058,23890.0
2022-03-01 12:10:00,96.87,97.08,96.76,97.05,21053.0,82.3718,82.5504,82.2783,82.5249,21053.0
2022-03-01 12:20:00,97.08,97.09,96.48,96.69,25417.0,82.5504,82.5589,82.0402,82.2188,25417.0
2022-03-01 12:30:00,96.59,97.0,96.53,96.79,23938.0,82.1337,82.4824,82.0827,82.3038,23938.0
2022-03-01 12:40:00,96.79,97.31,96.79,97.25,32990.0,82.3038,82.746,82.3038,82.6949,32990.0
2022-03-01 12:50:00,97.27,97.6,97.14,97.5,22874.0,82.712,82.9926,82.6014,82.9075,22874.0
2022-03-01 13:00:00,97.45,97.63,97.12,97.3,21059.0,82.865,83.0181,82.5844,82.7375,21059.0
2022-03-01 13:10:00,97.28,97.33,96.97,97.19,24304.0,82.7205,82.763,82.4569,82.6439,24304.0
2022-03-01 13:20:00,97.17,97.41,97.01,97.1,18878.0,82.6269,82.831,82.4909,82.5674,18878.0
2022-03-01 13:30:00,97.09,97.32,96.79,97.18,29163.0,82.5589,82.7545,82.3038,82.6354,29163.0
2022-03-01 13:40:00,97.17,97.2,96.81,96.96,21662.0,82.6269,82.6524,82.3208,82.4484,21662.0
2022-03-01 13:50:00,97.0,97.35,96.94,97.2,20574.0,82.4824,82.78,82.4313,82.6524,20574.0
2022-03-01 14:00:00,97.23,97.55,97.14,97.21,40053.0,82.6779,82.95,82.6014,82.6609,40053.0
2022-03-01 14:10:00,97.21,97.53,97.03,97.48,25436.0,82.6609,82.933,82.5079,82.8905,25436.0
2022-03-01 14:20:00,97.52,97.82,97.36,97.7,29826.0,82.9245,83.1796,82.7885,83.0776,29826.0
2022-03-01 14:30:00,97.71,97.85,97.48,97.8,26077.0,83.0861,83.2051,82.8905,83.1626,26077.0
2022-03-01 14:40:00,97.77,97.85,97.42,97.52,33351.0,83.1371,83.2051,82.8395,82.9245,33351.0
2022-03-01 14:50:00,97.48,97.51,97.24,97.28,31946.0,82.8905,82.916,82.6864,82.7205,31946.0
2022-03-01 15:00:00,97.25,98.12,97.23,97.88,41744.0,82.6949,83.4347,82.6779,83.2307,41744.0
2022-03-01 15:10:00,97.89,97.89,97.43,97.44,32995.0,83.2392,83.2392,82.848,82.8565,32995.0
2022-03-01 15:20:00,97.45,97.53,97.27,97.28,27104.0,82.865,82.933,82.712,82.7205,27104.0
2022-03-01 15:30:00,97.25,97.42,97.09,97.31,65263.0,82.6949,82.8395,82.5589,82.746,65263.0
2022-03-01 15:40:00,97.29,97.36,96.68,96.68,81297.0,82.729,82.7885,82.2103,82.2103,81297.0
2022-03-01 15:50:00,96.6,97.3,96.5,97.18,267026.0,82.1422,82.7375,82.0572,82.6354,267026.0
2022-03-02 09:30:00,96.83,98.06,96.56,98.03,108640.0,82.3378,83.3837,82.1082,83.3582,108640.0
2022-03-02 09:40:00,98.15,98.75,97.93,98.3,118170.0,83.4602,83.9704,83.2732,83.5878,118170.0
2022-03-02 09:50:00,98.27,98.65,97.82,98.3,67482.0,83.5623,83.8854,83.1796,83.5878,67482.0
2022-03-02 10:00:00,98.33,98.47,97.54,97.59,56828.0,83.6133,83.7324,82.9415,82.9841,56828.0
2022-03-02 10:10:00,97.6,97.98,97.5,97.95,65276.0,82.9926,83.3157,82.9075,83.2902,65276.0
2022-03-02 10:20:00,97.92,98.98,97.88,98.77,68952.0,83.2647,84.166,83.2307,83.9875,68952.0
2022-03-02 10:30:00,98.81,98.93,98.11,98.62,51594.0,84.0215,84.1235,83.4262,83.8599,51594.0
2022-03-02 10:40:00,98.63,99.29,98.47,99.27,49930.0,83.8684,84.4296,83.7324,84.4126,49930.0
2022-03-02 10:50:00,99.27,99.36,98.68,99.17,53903.0,84.4126,84.4892,83.9109,84.3276,53903.0
2022-03-02 11:00:00,99.21,100.12,99.03,99.9,92950.0,84.3616,85.1354,84.2085,84.9483,92950.0
2022-03-02 11:10:00,99.95,100.24,99.56,99.58,173939.0,84.9908,85.2374,84.6592,84.6762,173939.0
2022-03-02 11:20:00,99.58,99.78,99.31,99.57,38420.0,84.6762,84.8463,84.4466,84.6677,38420.0
2022-03-02 11:30:00,99.58,99.84,99.3,99.46,52022.0,84.6762,84.8973,84.4381,84.5742,52022.0
2022-03-02 11:40:00,99.38,99.48,99.03,99.33,39594.0,84.5062,84.5912,84.2085,84.4636,39594.0
2022-03-02 11:50:00,99.33,99.55,99.29,99.5,38481.0,84.4636,84.6507,84.4296,84.6082,38481.0
2022-03-02 12:00:00,99.53,99.8,99.51,99.8,78617.0,84.6337,84.8633,84.6167,84.8633,78617.0
2022-03-02 12:10:00,99.78,100.19,99.72,100.13,79421.0,84.8463,85.1949,84.7953,85.1439,79421.0
2022-03-02 12:20:00,100.13,100.2,99.83,100.14,44781.0,85.1439,85.2034,84.8888,85.1524,44781.0
2022-03-02 12:30:00,100.19,100.21,99.96,100.05,38842.0,85.1949,85.2119,84.9994,85.0759,38842.0
2022-03-02 12:40:00,100.01,100.32,99.93,100.23,55638.0,85.0419,85.3055,84.9738,85.2289,55638.0
2022-03-02 12:50:00,100.22,100.29,99.99,100.23,60832.0,85.2204,85.28,85.0249,85.2289,60832.0
2022-03-02 13:00:00,100.25,100.77,100.25,100.75,57898.0,85.2459,85.6881,85.2459,85.6711,57898.0
2022-03-02 13:10:00,100.76,101.14,100.43,100.5,81822.0,85.6796,86.0027,85.399,85.4585,81822.0
2022-03-02 13:20:00,100.49,100.73,100.42,100.65,37468.0,85.45,85.6541,85.3905,85.5861,37468.0
2022-03-02 13:30:00,100.68,100.85,100.6,100.65,59876.0,85.6116,85.7561,85.5436,85.5861,59876.0
2022-03-02 13:40:00,100.63,101.07,100.49,100.83,102902.0,85.5691,85.9432,85.45,85.7391,102902.0
2022-03-02 13:50:00,100.84,101.26,100.84,101.17,67045.0,85.7476,86.1048,85.7476,86.0283,67045.0
2022-03-02 14:00:00,101.18,101.46,101.14,101.36,68032.0,86.0368,86.2749,86.0027,86.1898,68032.0
2022-03-02 14:10:00,101.35,101.37,100.97,101.22,103381.0,86.1813,86.1983,85.8582,86.0708,103381.0
2022-03-02 14:20:00,101.23,101.42,100.46,100.56,216508.0,86.0793,86.2408,85.4245,85.5096,216508.0
2022-03-02 14:30:00,100.56,100.91,100.43,100.45,114665.0,85.5096,85.8072,85.399,85.416,114665.0
2022-03-02 14:40:00,100.49,100.81,100.47,100.64,201777.0,85.45,85.7221,85.433,85.5776,201777.0
2022-03-02 14:50:00,100.66,100.76,100.36,100.47,128018.0,85.5946,85.6796,85.3395,85.433,128018.0
2022-03-02 15:00:00,100.48,100.8,100.4,100.79,72774.0,85.4415,85.7136,85.3735,85.7051,72774.0
2022-03-02 15:10:00,100.79,100.9,100.44,100.66,272425.0,85.7051,85.7987,85.4075,85.5946,272425.0
2022-03-02 15:20:00,100.63,101.24,100.43,101.13,109759.0,85.5691,86.0878,85.399,85.9942,109759.0
2022-03-02 15:30:00,101.11,101.87,101.04,101.49,192986.0,85.9772,86.6235,85.9177,86.3004,192986.0
2022-03-02 15:40:00,101.52,101.94,101.37,101.73,216176.0,86.3259,86.683,86.1983,86.5044,216176.0
2022-03-02 15:50:00,101.76,101.81,100.84,100.84,564702.0,86.53,86.5725,85.7476,85.7476,564702.0
2022-03-03 09:30:00,106.0,108.31,104.86,108.02,998616.0,90.1354,92.0996,89.166,91.853,998616.0
2022-03-03 09:40:00,108.09,109.85,107.97,108.71,737742.0,91.9126,93.4092,91.8105,92.4398,737742.0
2022-03-03 09:50:00,108.71,109.41,108.14,109.31,395897.0,92.4398,93.035,91.9551,92.95,395897.0
2022-03-03 10:00:00,109.34,111.49,109.2,111.47,870815.0,92.9755,94.8037,92.8564,94.7867,870815.0
2022-03-03 10:10:00,111.42,112.92,111.13,112.3,985593.0,94.7442,96.0197,94.4976,95.4925,985593.0
2022-03-03 10:20:00,112.16,112.96,111.69,112.02,695444.0,95.3734,96.0537,94.9738,95.2544,695444.0
2022-03-03 10:30:00,112.08,112.44,110.09,110.16,608299.0,95.3054,95.6115,93.6132,93.6728,608299.0
2022-03-03 10:40:00,110.28,110.43,109.46,109.74,518193.0,93.7748,93.9023,93.0775,93.3156,518193.0
2022-03-03 10:50:00,109.71,109.72,107.81,108.25,533781.0,93.2901,93.2986,91.6745,92.0486,533781.0
2022-03-03 11:00:00,108.2,108.94,107.63,108.25,397249.0,92.0061,92.6353,91.5214,92.0486,397249.0
2022-03-03 11:10:00,108.34,109.06,108.1,108.59,251594.0,92.1251,92.7374,91.9211,92.3377,251594.0
2022-03-03 11:20:00,108.59,109.65,108.55,109.42,246966.0,92.3377,93.2391,92.3037,93.0435,246966.0
2022-03-03 11:30:00,109.45,109.55,108.37,108.66,129870.0,93.069,93.1541,92.1507,92.3973,129870.0
2022-03-03 11:40:00,108.67,109.19,108.62,108.75,174926.0,92.4058,92.8479,92.3632,92.4738,174926.0
2022-03-03 11:50:00,108.7,109.39,108.69,108.95,139663.0,92.4313,93.018,92.4228,92.6439,139663.0
2022-03-03 12:00:00,108.99,109.36,108.06,108.32,148528.0,92.6779,92.9925,91.8871,92.1081,148528.0
2022-03-03 12:10:00,108.38,108.74,107.83,108.5,130943.0,92.1592,92.4653,91.6915,92.2612,130943.0
2022-03-03 12:20:00,108.49,108.91,108.48,108.73,125036.0,92.2527,92.6098,92.2442,92.4568,125036.0
2022-03-03 12:30:00,108.8,110.39,108.72,109.62,262318.0,92.5163,93.8683,92.4483,93.2136,262318.0
2022-03-03 12:40:00,109.6,109.6,108.82,109.35,126760.0,93.1966,93.1966,92.5333,92.984,126760.0
2022-03-03 12:50:00,109.32,109.57,108.98,109.49,118586.0,92.9585,93.1711,92.6694,93.103,118586.0
2022-03-03 13:00:00,109.5,110.14,109.44,110.06,170607.0,93.1115,93.6557,93.0605,93.5877,170607.0
2022-03-03 13:10:00,109.96,110.98,109.9,110.87,226563.0,93.5027,94.37,93.4517,94.2765,226563.0
2022-03-03 13:20:00,110.88,111.06,110.22,110.98,192546.0,94.285,94.4381,93.7238,94.37,192546.0
2022-03-03 13:30:00,110.98,111.29,110.46,111.21,178047.0,94.37,94.6336,93.9279,94.5656,178047.0
2022-03-03 13:40:00,111.21,112.04,111.16,111.76,503880.0,94.5656,95.2714,94.5231,95.0333,503880.0
2022-03-03 13:50:00,111.78,112.09,111.69,111.91,228743.0,95.0503,95.3139,94.9738,95.1608,228743.0
2022-03-03 14:00:00,111.92,112.35,111.32,111.47,265845.0,95.1693,95.535,94.6591,94.7867,265845.0
2022-03-03 14:10:00,111.51,112.17,111.35,111.85,211767.0,94.8207,95.3819,94.6847,95.1098,211767.0
2022-03-03 14:20:00,111.82,112.2,111.72,112.09,209785.0,95.0843,95.4074,94.9993,95.3139,209785.0
2022-03-03 14:30:00,112.09,112.28,111.87,111.91,177404.0,95.3139,95.4755,95.1268,95.1608,177404.0
2022-03-03 14:40:00,111.96,112.1,111.2,111.37,266096.0,95.2034,95.3224,94.5571,94.7017,266096.0
2022-03-03 14:50:00,111.4,111.4,110.63,110.83,228877.0,94.7272,94.7272,94.0724,94.2425,228877.0
2022-03-03 15:00:00,110.79,110.93,110.29,110.57,276731.0,94.2085,94.3275,93.7833,94.0214,276731.0
2022-03-03 15:10:00,110.58,110.61,110.12,110.38,268527.0,94.0299,94.0554,93.6387,93.8598,268527.0
2022-03-03 15:20:00,110.4,110.78,110.13,110.51,165356.0,93.8768,94.2,93.6472,93.9704,165356.0
2022-03-03 15:30:00,110.49,110.54,110.17,110.27,202384.0,93.9534,93.9959,93.6813,93.7663,202384.0
2022-03-03 15:40:00,110.27,110.27,109.84,110.08,239064.0,93.7663,93.7663,93.4006,93.6047,239064.0
2022-03-03 15:50:00,110.05,110.46,109.77,110.16,678479.0,93.5792,93.9279,93.3411,93.6728,678479.0
2022-03-04 09:30:00,107.92,109.0,106.15,108.74,460994.0,91.768,92.6864,90.2629,92.4653,460994.0
2022-03-04 09:40:00,108.74,109.28,107.79,108.07,266936.0,92.4653,92.9245,91.6575,91.8956,266936.0
2022-03-04 09:50:00,108.02,108.19,106.61,107.99,169868.0,91.853,91.9976,90.6541,91.8275,169868.0
2022-03-04 10:00:00,107.94,108.07,106.28,106.66,125297.0,91.785,91.8956,90.3735,90.6966,125297.0
2022-03-04 10:10:00,106.75,106.89,105.43,105.55,208182.0,90.7731,90.8922,89.6507,89.7527,208182.0
2022-03-04 10:20:00,105.54,105.68,104.44,104.62,152047.0,89.7442,89.8633,88.8088,88.9619,152047.0
2022-03-04 10:30:00,104.65,105.05,103.75,104.91,225212.0,88.9874,89.3276,88.2221,89.2085,225212.0
2022-03-04 10:40:00,104.86,105.08,103.5,103.6,150504.0,89.166,89.3531,88.0095,88.0946,150504.0
2022-03-04 10:50:00,103.59,103.89,102.78,102.9,127939.0,88.0861,88.3412,87.3973,87.4993,127939.0
2022-03-04 11:00:00,102.95,103.39,102.33,102.88,135196.0,87.5418,87.916,87.0146,87.4823,135196.0
2022-03-04 11:10:00,102.83,103.09,102.18,102.18,179869.0,87.4398,87.6609,86.8871,86.8871,179869.0
2022-03-04 11:20:00,102.18,102.25,101.81,102.23,158143.0,86.8871,86.9466,86.5725,86.9296,158143.0
2022-03-04 11:30:00,102.18,102.58,101.61,102.08,151517.0,86.8871,87.2272,86.4024,86.8021,151517.0
2022-03-04 11:40:00,102.09,103.17,101.95,102.54,226345.0,86.8106,87.7289,86.6915,87.1932,226345.0
2022-03-04 11:50:00,102.57,102.83,102.11,102.77,86012.0,87.2187,87.4398,86.8276,87.3888,86012.0
2022-03-04 12:00:00,102.77,103.95,102.6,103.89,73633.0,87.3888,88.3922,87.2442,88.3412,73633.0
2022-03-04 12:10:00,103.89,105.14,103.85,104.54,103633.0,88.3412,89.4041,88.3072,88.8939,103633.0
2022-03-04 12:20:00,104.58,104.74,104.01,104.63,83016.0,88.9279,89.0639,88.4432,88.9704,83016.0
2022-03-04 12:30:00,104.59,105.1,104.4,104.79,92336.0,88.9364,89.3701,88.7748,89.1065,92336.0
2022-03-04 12:40:00,104.86,104.88,104.4,104.57,65002.0,89.166,89.183,88.7748,88.9194,65002.0
2022-03-04 12:50:00,104.59,105.35,104.4,105.22,60600.0,88.9364,89.5827,88.7748,89.4721,60600.0
2022-03-04 13:00:00,105.25,106.12,105.25,105.71,107456.0,89.4976,90.2374,89.4976,89.8888,107456.0
2022-03-04 13:10:00,105.74,105.82,105.28,105.46,58582.0,89.9143,89.9823,89.5231,89.6762,58582.0
2022-03-04 13:20:00,105.44,105.97,105.37,105.88,57511.0,89.6592,90.1099,89.5997,90.0333,57511.0
2022-03-04 13:30:00,105.91,106.04,105.69,105.98,123430.0,90.0588,90.1694,89.8718,90.1184,123430.0
2022-03-04 13:40:00,105.93,106.03,104.25,104.86,150476.0,90.0758,90.1609,88.6473,89.166,150476.0
2022-03-04 13:50:00,104.9,105.6,104.9,105.42,112361.0,89.2,89.7952,89.2,89.6422,112361.0
2022-03-04 14:00:00,105.45,105.46,104.98,105.09,69022.0,89.6677,89.6762,89.268,89.3616,69022.0
2022-03-04 14:10:00,105.09,105.42,104.87,105.37,70629.0,89.3616,89.6422,89.1745,89.5997,70629.0
2022-03-04 14:20:00,105.38,106.31,105.37,105.86,97201.0,89.6082,90.399,89.5997,90.0163,97201.0
2022-03-04 14:30:00,105.86,106.19,105.33,106.18,75310.0,90.0163,90.2969,89.5656,90.2884,75310.0
2022-03-04 14:40:00,106.18,106.25,105.89,106.04,69444.0,90.2884,90.348,90.0418,90.1694,69444.0
2022-03-04 14:50:00,106.05,106.32,105.63,105.64,96293.0,90.1779,90.4075,89.8207,89.8292,96293.0
2022-03-04 15:00:00,105.63,106.33,105.52,106.27,83602.0,89.8207,90.416,89.7272,90.365,83602.0
2022-03-04 15:10:00,106.31,106.47,106.19,106.22,65234.0,90.399,90.535,90.2969,90.3224,65234.0
2022-03-04 15:20:00,106.2,106.8,106.14,106.47,71630.0,90.3054,90.8156,90.2544,90.535,71630.0
2022-03-04 15:30:00,106.45,106.57,105.96,106.19,91038.0,90.518,90.6201,90.1014,90.2969,91038.0
2022-03-04 15:40:00,106.23,106.58,106.04,106.19,115756.0,90.3309,90.6286,90.1694,90.2969,115756.0
2022-03-04 15:50:00,106.19,106.6,105.99,106.09,534431.0,90.2969,90.6456,90.1269,90.2119,534431.0
2022-03-07 09:30:00,105.54,108.66,105.4,108.19,208470.0,89.7442,92.3973,89.6252,91.9976,208470.0
2022-03-07 09:40:00,108.19,109.13,108.07,108.3,179355.0,91.9976,92.7969,91.8956,92.0911,179355.0
2022-03-07 09:50:00,108.34,108.59,107.53,107.6,205005.0,92.1251,92.3377,91.4364,91.4959,205005.0
2022-03-07 10:00:00,107.59,108.7,107.27,108.65,98960.0,91.4874,92.4313,91.2153,92.3888,98960.0
2022-03-07 10:10:00,108.62,108.65,107.58,107.67,58947.0,92.3632,92.3888,91.4789,91.5554,58947.0
2022-03-07 10:20:00,107.75,107.93,107.07,107.16,73165.0,91.6235,91.7765,91.0452,91.1218,73165.0
2022-03-07 10:30:00,107.18,107.18,106.0,106.0,92733.0,91.1388,91.1388,90.1354,90.1354,92733.0
2022-03-07 10:40:00,106.0,106.13,105.6,105.64,66535.0,90.1354,90.2459,89.7952,89.8292,66535.0
2022-03-07 10:50:00,105.71,105.95,105.22,105.47,42254.0,89.8888,90.0929,89.4721,89.6847,42254.0
2022-03-07 11:00:00,105.45,105.8,105.4,105.48,69276.0,89.6677,89.9653,89.6252,89.6932,69276.0
2022-03-07 11:10:00,105.47,105.55,104.9,104.9,64491.0,89.6847,89.7527,89.2,89.2,64491.0
2022-03-07 11:20:00,104.9,105.08,104.54,104.54,39058.0,89.2,89.3531,88.8939,88.8939,39058.0
2022-03-07 11:30:00,104.62,104.65,103.46,103.55,76560.0,88.9619,88.9874,87.9755,88.0521,76560.0
2022-03-07 11:40:00,103.57,104.12,103.32,104.02,90454.0,88.0691,88.5367,87.8565,88.4517,90454.0
2022-03-07 11:50:00,104.02,104.08,103.3,103.42,39391.0,88.4517,88.5027,87.8395,87.9415,39391.0
2022-03-07 12:00:00,103.46,103.91,103.28,103.84,49627.0,87.9755,88.3582,87.8225,88.2986,49627.0
2022-03-07 12:10:00,103.85,104.1,103.52,103.88,109293.0,88.3072,88.5197,88.0265,88.3327,109293.0
2022-03-07 12:20:00,103.95,104.1,103.41,103.82,94690.0,88.3922,88.5197,87.933,88.2816,94690.0
2022-03-07 12:30:00,103.82,104.39,103.66,104.39,72370.0,88.2816,88.7663,88.1456,88.7663,72370.0
2022-03-07 12:40:00,104.41,104.54,104.1,104.33,48889.0,88.7833,88.8939,88.5197,88.7153,48889.0
2022-03-07 12:50:00,104.33,104.54,104.07,104.25,42278.0,88.7153,88.8939,88.4942,88.6473,42278.0
2022-03-07 13:00:00,104.25,104.56,104.15,104.34,34412.0,88.6473,88.9109,88.5623,88.7238,34412.0
2022-03-07 13:10:00,104.34,104.4,103.64,103.64,39287.0,88.7238,88.7748,88.1286,88.1286,39287.0
2022-03-07 13:20:00,103.7,103.91,103.54,103.6,35803.0,88.1796,88.3582,88.0435,88.0946,35803.0
2022-03-07 13:30:00,103.61,104.12,103.54,104.09,54904.0,88.1031,88.5367,88.0435,88.5112,54904.0
2022-03-07 13:40:00,104.07,104.56,103.97,104.23,29338.0,88.4942,88.9109,88.4092,88.6303,29338.0
2022-03-07 13:50:00,104.29,104.49,104.16,104.25,37430.0,88.6813,88.8514,88.5708,88.6473,37430.0
2022-03-07 14:00:00,104.3,104.78,104.3,104.66,73596.0,88.6898,89.098,88.6898,88.9959,73596.0
2022-03-07 14:10:00,104.7,104.92,104.54,104.58,39105.0,89.0299,89.217,88.8939,88.9279,39105.0
2022-03-07 14:20:00,104.64,104.65,104.31,104.42,33688.0,88.9789,88.9874,88.6983,88.7918,33688.0
2022-03-07 14:30:00,104.46,104.6,104.15,104.16,53713.0,88.8259,88.9449,88.5623,88.5708,53713.0
2022-03-07 14:40:00,104.22,104.39,103.88,104.05,45763.0,88.6218,88.7663,88.3327,88.4772,45763.0
2022-03-07 14:50:00,104.13,104.16,103.72,104.02,64268.0,88.5452,88.5708,88.1966,88.4517,64268.0
2022-03-07 15:00:00,104.02,104.31,103.91,104.1,65099.0,88.4517,88.6983,88.3582,88.5197,65099.0
2022-03-07 15:10:00,104.14,104.27,103.82,104.19,80989.0,88.5537,88.6643,88.2816,88.5963,80989.0
2022-03-07 15:20:00,104.21,104.92,104.18,104.77,115681.0,88.6133,89.217,88.5878,89.0895,115681.0
2022-03-07 15:30:00,104.75,104.75,104.27,104.59,91078.0,89.0725,89.0725,88.6643,88.9364,91078.0
2022-03-07 15:40:00,104.59,105.03,104.55,104.62,135520.0,88.9364,89.3105,88.9024,88.9619,135520.0
2022-03-07 15:50:00,104.64,104.88,104.42,104.72,261988.0,88.9789,89.183,88.7918,89.0469,261988.0
2022-03-08 09:30:00,103.94,104.87,102.59,104.19,123283.0,88.3837,89.1745,87.2357,88.5963,123283.0
2022-03-08 09:40:00,104.04,105.95,103.71,105.2,92279.0,88.4687,90.0929,88.1881,89.4551,92279.0
2022-03-08 09:50:00,105.3,105.85,105.13,105.77,25577.0,89.5401,90.0078,89.3956,89.9398,25577.0
2022-03-08 10:00:00,105.68,105.68,104.25,104.25,56141.0,89.8633,89.8633,88.6473,88.6473,56141.0
2022-03-08 10:10:00,104.26,105.16,103.99,105.16,70078.0,88.6558,89.4211,88.4262,89.4211,70078.0
2022-03-08 10:20:00,105.08,105.08,103.48,103.55,63075.0,89.3531,89.3531,87.9925,88.0521,63075.0
2022-03-08 10:30:00,103.52,103.82,102.95,103.13,97859.0,88.0265,88.2816,87.5418,87.6949,97859.0
2022-03-08 10:40:00,103.08,103.35,102.97,103.35,66416.0,87.6524,87.882,87.5589,87.882,66416.0
2022-03-08 10:50:00,103.29,103.6,102.8,103.24,37074.0,87.831,88.0946,87.4143,87.7884,37074.0
2022-03-08 11:00:00,103.23,103.6,103.06,103.47,92358.0,87.7799,88.0946,87.6354,87.984,92358.0
2022-03-08 11:10:00,103.52,103.55,102.51,102.55,47723.0,88.0265,88.0521,87.1677,87.2017,47723.0
2022-03-08 11:20:00,102.58,102.59,101.69,102.04,106025.0,87.2272,87.2357,86.4704,86.768,106025.0
2022-03-08 11:30:00,102.04,102.17,101.54,101.83,93026.0,86.768,86.8786,86.3429,86.5895,93026.0
2022-03-08 11:40:00,101.89,102.93,101.89,102.71,51190.0,86.6405,87.5248,86.6405,87.3378,51190.0
2022-03-08 11:50:00,102.72,102.95,102.48,102.62,45519.0,87.3463,87.5418,87.1422,87.2612,45519.0
2022-03-08 12:00:00,102.62,103.51,102.48,103.42,41897.0,87.2612,88.018,87.1422,87.9415,41897.0
2022-03-08 12:10:00,103.52,104.3,103.44,104.3,48174.0,88.0265,88.6898,87.9585,88.6898,48174.0
2022-03-08 12:20:00,104.19,104.48,103.7,104.13,35809.0,88.5963,88.8429,88.1796,88.5452,35809.0
2022-03-08 12:30:00,104.07,104.88,103.82,104.75,79145.0,88.4942,89.183,88.2816,89.0725,79145.0
2022-03-08 12:40:00,104.75,104.76,104.29,104.57,47772.0,89.0725,89.081,88.6813,88.9194,47772.0
2022-03-08 12:50:00,104.51,104.64,104.11,104.61,50944.0,88.8684,88.9789,88.5282,88.9534,50944.0
2022-03-08 13:00:00,104.62,105.3,104.6,105.3,38074.0,88.9619,89.5401,88.9449,89.5401,38074.0
2022-03-08 13:10:00,105.34,105.55,104.62,104.79,40368.0,89.5741,89.7527,88.9619,89.1065,40368.0
2022-03-08 13:20:00,104.78,104.78,103.74,103.74,29394.0,89.098,89.098,88.2136,88.2136,29394.0
2022-03-08 13:30:00,103.73,103.99,103.0,103.0,57755.0,88.2051,88.4262,87.5844,87.5844,57755.0
2022-03-08 13:40:00,103.04,103.17,102.61,102.78,44875.0,87.6184,87.7289,87.2527,87.3973,44875.0
2022-03-08 13:50:00,102.74,102.79,102.26,102.28,33527.0,87.3633,87.4058,86.9551,86.9721,33527.0
2022-03-08 14:00:00,102.3,102.47,101.82,102.23,25679.0,86.9891,87.1337,86.581,86.9296,25679.0
2022-03-08 14:10:00,102.23,102.34,101.82,102.08,25623.0,86.9296,87.0231,86.581,86.8021,25623.0
2022-03-08 14:20:00,102.1,102.66,101.86,102.57,27826.0,86.8191,87.2953,86.615,87.2187,27826.0
2022-03-08 14:30:00,102.57,102.83,102.27,102.69,22882.0,87.2187,87.4398,86.9636,87.3208,22882.0
2022-03-08 14:40:00,102.69,102.79,102.39,102.79,26986.0,87.3208,87.4058,87.0657,87.4058,26986.0
2022-03-08 14:50:00,102.75,102.93,102.49,102.59,41173.0,87.3718,87.5248,87.1507,87.2357,41173.0
2022-03-08 15:00:00,102.61,103.14,102.53,102.75,33741.0,87.2527,87.7034,87.1847,87.3718,33741.0
2022-03-08 15:10:00,102.76,102.82,101.94,102.01,55988.0,87.3803,87.4313,86.683,86.7425,55988.0
2022-03-08 15:20:00,102.03,102.05,101.22,101.23,61210.0,86.7595,86.7765,86.0708,86.0793,61210.0
2022-03-08 15:30:00,101.23,101.63,101.14,101.59,97636.0,86.0793,86.4194,86.0027,86.3854,97636.0
2022-03-08 15:40:00,101.63,101.78,101.12,101.19,97799.0,86.4194,86.547,85.9857,86.0453,97799.0
2022-03-08 15:50:00,101.14,101.73,101.05,101.13,215518.0,86.0027,86.5044,85.9262,85.9942,215518.0
2022-03-09 09:30:00,103.13,103.76,102.69,102.96,96052.0,87.6949,88.2306,87.3208,87.5504,96052.0
2022-03-09 09:40:00,103.06,103.3,102.54,102.54,57425.0,87.6354,87.8395,87.1932,87.1932,57425.0
2022-03-09 09:50:00,102.54,102.65,101.67,102.1,32583.0,87.1932,87.2867,86.4534,86.8191,32583.0
2022-03-09 10:00:00,102.13,102.71,101.99,102.7,25547.0,86.8446,87.3378,86.7255,87.3293,25547.0
2022-03-09 10:10:00,102.67,102.67,101.9,102.13,31616.0,87.3038,87.3038,86.649,86.8446,31616.0
2022-03-09 10:20:00,102.07,102.32,101.9,102.3,17468.0,86.7936,87.0061,86.649,86.9891,17468.0
2022-03-09 10:30:00,102.3,102.44,102.03,102.19,30690.0,86.9891,87.1082,86.7595,86.8956,30690.0
2022-03-09 10:40:00,102.23,102.36,101.83,101.91,36844.0,86.9296,87.0402,86.5895,86.6575,36844.0
2022-03-09 10:50:00,101.96,102.27,101.83,102.26,23042.0,86.7,86.9636,86.5895,86.9551,23042.0
2022-03-09 11:00:00,102.29,102.44,101.79,101.87,36073.0,86.9806,87.1082,86.5555,86.6235,36073.0
2022-03-09 11:10:00,101.84,101.85,101.13,101.18,52401.0,86.598,86.6065,85.9942,86.0368,52401.0
2022-03-09 11:20:00,101.18,101.34,100.81,100.81,59486.0,86.0368,86.1728,85.7221,85.7221,59486.0
2022-03-09 11:30:00,100.86,101.37,100.62,101.27,81901.0,85.7647,86.1983,85.5606,86.1133,81901.0
2022-03-09 11:40:00,101.27,101.84,101.25,101.38,32796.0,86.1133,86.598,86.0963,86.2068,32796.0
2022-03-09 11:50:00,101.32,101.73,101.19,101.72,38396.0,86.1558,86.5044,86.0453,86.4959,38396.0
2022-03-09 12:00:00,101.69,101.81,101.2,101.38,27154.0,86.4704,86.5725,86.0538,86.2068,27154.0
2022-03-09 12:10:00,101.38,101.83,101.33,101.52,23807.0,86.2068,86.5895,86.1643,86.3259,23807.0
2022-03-09 12:20:00,101.52,101.72,101.24,101.44,54155.0,86.3259,86.4959,86.0878,86.2578,54155.0
2022-03-09 12:30:00,101.45,101.74,101.4,101.66,19111.0,86.2663,86.5129,86.2238,86.4449,19111.0
2022-03-09 12:40:00,101.64,102.13,101.64,102.13,84527.0,86.4279,86.8446,86.4279,86.8446,84527.0
2022-03-09 12:50:00,102.23,102.63,102.18,102.18,29287.0,86.9296,87.2697,86.8871,86.8871,29287.0
2022-03-09 13:00:00,102.16,102.33,102.0,102.26,31956.0,86.8701,87.0146,86.734,86.9551,31956.0
2022-03-09 13:10:00,102.26,102.55,102.22,102.34,22648.0,86.9551,87.2017,86.9211,87.0231,22648.0
2022-03-09 13:20:00,102.37,102.53,102.31,102.44,21354.0,87.0487,87.1847,86.9976,87.1082,21354.0
2022-03-09 13:30:00,102.44,102.54,102.23,102.27,28088.0,87.1082,87.1932,86.9296,86.9636,28088.0
2022-03-09 13:40:00,102.24,102.31,101.66,101.66,45350.0,86.9381,86.9976,86.4449,86.4449,45350.0
2022-03-09 13:50:00,101.65,101.89,101.58,101.66,31385.0,86.4364,86.6405,86.3769,86.4449,31385.0
2022-03-09 14:00:00,101.71,101.95,101.67,101.72,22246.0,86.4874,86.6915,86.4534,86.4959,22246.0
2022-03-09 14:10:00,101.72,101.77,101.32,101.46,35411.0,86.4959,86.5385,86.1558,86.2749,35411.0
2022-03-09 14:20:00,101.44,101.58,101.26,101.33,19924.0,86.2578,86.3769,86.1048,86.1643,19924.0
2022-03-09 14:30:00,101.34,101.64,101.33,101.5,19614.0,86.1728,86.4279,86.1643,86.3089,19614.0
2022-03-09 14:40:00,101.5,101.6,101.33,101.48,53002.0,86.3089,86.3939,86.1643,86.2919,53002.0
2022-03-09 14:50:00,101.53,101.79,101.39,101.53,44527.0,86.3344,86.5555,86.2153,86.3344,44527.0
2022-03-09 15:00:00,101.5,101.91,101.42,101.87,34585.0,86.3089,86.6575,86.2408,86.6235,34585.0
2022-03-09 15:10:00,101.93,102.27,101.85,102.24,59804.0,86.6745,86.9636,86.6065,86.9381,59804.0
2022-03-09 15:20:00,102.22,102.35,102.14,102.16,53045.0,86.9211,87.0316,86.8531,86.8701,53045.0
2022-03-09 15:30:00,102.17,102.5,101.95,101.96,81785.0,86.8786,87.1592,86.6915,86.7,81785.0
2022-03-09 15:40:00,101.96,102.18,101.73,101.79,96567.0,86.7,86.8871,86.5044,86.5555,96567.0
2022-03-09 15:50:00,101.8,101.93,101.6,101.75,281987.0,86.564,86.6745,86.3939,86.5214,281987.0
2022-03-10 09:30:00,101.14,101.15,100.06,100.23,61466.0,86.0027,86.0112,85.0844,85.2289,61466.0
2022-03-10 09:40:00,100.43,100.62,99.25,99.43,61176.0,85.399,85.5606,84.3956,84.5487,61176.0
2022-03-10 09:50:00,99.42,100.06,98.9,99.83,61023.0,84.5402,85.0844,84.098,84.8888,61023.0
2022-03-10 10:00:00,99.75,100.06,99.53,99.72,36729.0,84.8208,85.0844,84.6337,84.7953,36729.0
2022-03-10 10:10:00,99.8,99.97,99.61,99.97,57237.0,84.8633,85.0079,84.7017,85.0079,57237.0
2022-03-10 10:20:00,99.98,100.0,98.5,98.53,99166.0,85.0164,85.0334,83.7579,83.7834,99166.0
2022-03-10 10:30:00,98.54,98.66,98.01,98.23,72033.0,83.7919,83.8939,83.3412,83.5283,72033.0
2022-03-10 10:40:00,98.23,98.45,98.03,98.35,47306.0,83.5283,83.7153,83.3582,83.6303,47306.0
2022-03-10 10:50:00,98.38,98.42,97.81,97.91,48234.0,83.6558,83.6898,83.1711,83.2562,48234.0
2022-03-10 11:00:00,97.99,98.0,97.59,97.76,22373.0,83.3242,83.3327,82.9841,83.1286,22373.0
2022-03-10 11:10:00,97.68,98.18,97.58,98.12,45846.0,83.0606,83.4858,82.9756,83.4347,45846.0
2022-03-10 11:20:00,98.13,98.21,97.82,97.95,16032.0,83.4432,83.5113,83.1796,83.2902,16032.0
2022-03-10 11:30:00,97.96,98.08,97.69,97.99,38704.0,83.2987,83.4007,83.0691,83.3242,38704.0
2022-03-10 11:40:00,97.98,98.54,97.97,98.44,38162.0,83.3157,83.7919,83.3072,83.7068,38162.0
2022-03-10 11:50:00,98.43,98.5,98.21,98.39,19799.0,83.6983,83.7579,83.5113,83.6643,19799.0
2022-03-10 12:00:00,98.33,98.61,98.28,98.47,21449.0,83.6133,83.8514,83.5708,83.7324,21449.0
2022-03-10 12:10:00,98.47,98.73,98.46,98.55,28983.0,83.7324,83.9534,83.7239,83.8004,28983.0
2022-03-10 12:20:00,98.58,98.81,98.57,98.64,28320.0,83.8259,84.0215,83.8174,83.8769,28320.0
2022-03-10 12:30:00,98.63,98.65,98.23,98.41,21718.0,83.8684,83.8854,83.5283,83.6813,21718.0
2022-03-10 12:40:00,98.39,98.54,98.21,98.5,48357.0,83.6643,83.7919,83.5113,83.7579,48357.0
2022-03-10 12:50:00,98.49,98.49,98.11,98.19,13691.0,83.7494,83.7494,83.4262,83.4943,13691.0
2022-03-10 13:00:00,98.2,98.25,98.05,98.15,15018.0,83.5028,83.5453,83.3752,83.4602,15018.0
2022-03-10 13:10:00,98.15,98.32,98.05,98.22,29425.0,83.4602,83.6048,83.3752,83.5198,29425.0
2022-03-10 13:20:00,98.24,98.47,98.14,98.3,29003.0,83.5368,83.7324,83.4517,83.5878,29003.0
2022-03-10 13:30:00,98.31,98.5,98.2,98.22,19870.0,83.5963,83.7579,83.5028,83.5198,19870.0
2022-03-10 13:40:00,98.16,98.41,98.02,98.41,17141.0,83.4688,83.6813,83.3497,83.6813,17141.0
2022-03-10 13:50:00,98.41,98.46,98.12,98.12,23319.0,83.6813,83.7239,83.4347,83.4347,23319.0
2022-03-10 14:00:00,98.16,98.65,98.11,98.46,36933.0,83.4688,83.8854,83.4262,83.7239,36933.0
2022-03-10 14:10:00,98.45,98.55,98.22,98.47,21483.0,83.7153,83.8004,83.5198,83.7324,21483.0
2022-03-10 14:20:00,98.49,98.51,98.21,98.3,39565.0,83.7494,83.7664,83.5113,83.5878,39565.0
2022-03-10 14:30:00,98.32,98.46,98.17,98.24,32882.0,83.6048,83.7239,83.4773,83.5368,32882.0
2022-03-10 14:40:00,98.19,98.46,98.05,98.4,31580.0,83.4943,83.7239,83.3752,83.6728,31580.0
2022-03-10 14:50:00,98.41,98.48,98.27,98.36,29074.0,83.6813,83.7409,83.5623,83.6388,29074.0
2022-03-10 15:00:00,98.38,98.39,98.04,98.08,31814.0,83.6558,83.6643,83.3667,83.4007,31814.0
2022-03-10 15:10:00,98.08,98.51,98.03,98.35,38721.0,83.4007,83.7664,83.3582,83.6303,38721.0
2022-03-10 15:20:00,98.31,98.49,98.17,98.44,33559.0,83.5963,83.7494,83.4773,83.7068,33559.0
2022-03-10 15:30:00,98.44,98.47,98.0,98.08,74961.0,83.7068,83.7324,83.3327,83.4007,74961.0
2022-03-10 15:40:00,98.09,98.27,98.03,98.07,148682.0,83.4092,83.5623,83.3582,83.3922,148682.0
2022-03-10 15:50:00,98.11,98.71,98.11,98.67,284356.0,83.4262,83.9364,83.4262,83.9024,284356.0
2022-03-11 09:30:00,99.0,99.81,98.63,98.78,71133.0,84.183,84.8718,83.8684,83.996,71133.0
2022-03-11 09:40:00,98.75,98.81,97.76,98.51,76919.0,83.9704,84.0215,83.1286,83.7664,76919.0
2022-03-11 09:50:00,98.51,98.57,97.22,97.32,54243.0,83.7664,83.8174,82.6694,82.7545,54243.0
2022-03-11 10:00:00,97.4,97.5,96.19,96.31,96587.0,82.8225,82.9075,81.7936,81.8956,96587.0
2022-03-11 10:10:00,96.35,96.9,96.17,96.62,49565.0,81.9296,82.3973,81.7766,82.1592,49565.0
2022-03-11 10:20:00,96.65,96.92,96.42,96.84,26239.0,82.1847,82.4143,81.9892,82.3463,26239.0
2022-03-11 10:30:00,96.75,97.07,96.72,96.73,18824.0,82.2698,82.5419,82.2443,82.2528,18824.0
2022-03-11 10:40:00,96.74,97.05,96.63,96.65,22383.0,82.2613,82.5249,82.1677,82.1847,22383.0
2022-03-11 10:50:00,96.64,97.43,96.64,97.32,23311.0,82.1762,82.848,82.1762,82.7545,23311.0
2022-03-11 11:00:00,97.37,97.37,97.11,97.21,22917.0,82.797,82.797,82.5759,82.6609,22917.0
2022-03-11 11:10:00,97.18,97.18,96.68,97.17,21481.0,82.6354,82.6354,82.2103,82.6269,21481.0
2022-03-11 11:20:00,97.19,97.64,97.04,97.5,48230.0,82.6439,83.0266,82.5164,82.9075,48230.0
2022-03-11 11:30:00,97.55,97.89,97.31,97.7,30254.0,82.95,83.2392,82.746,83.0776,30254.0
2022-03-11 11:40:00,97.7,98.26,97.44,98.18,39866.0,83.0776,83.5538,82.8565,83.4858,39866.0
2022-03-11 11:50:00,98.09,98.2,97.24,97.24,34491.0,83.4092,83.5028,82.6864,82.6864,34491.0
2022-03-11 12:00:00,97.23,97.25,96.86,96.86,42384.0,82.6779,82.6949,82.3633,82.3633,42384.0
2022-03-11 12:10:00,96.85,97.03,96.85,97.03,21343.0,82.3548,82.5079,82.3548,82.5079,21343.0
2022-03-11 12:20:00,97.08,97.3,96.85,96.85,17109.0,82.5504,82.7375,82.3548,82.3548,17109.0
2022-03-11 12:30:00,96.86,97.05,96.84,96.87,16117.0,82.3633,82.5249,82.3463,82.3718,16117.0
2022-03-11 12:40:00,96.9,97.13,96.89,97.01,17998.0,82.3973,82.5929,82.3888,82.4909,17998.0
2022-03-11 12:50:00,97.05,97.12,96.88,96.89,17753.0,82.5249,82.5844,82.3803,82.3888,17753.0
2022-03-11 13:00:00,96.91,97.05,96.81,96.86,25137.0,82.4058,82.5249,82.3208,82.3633,25137.0
2022-03-11 13:10:00,96.85,97.13,96.8,97.06,21682.0,82.3548,82.5929,82.3123,82.5334,21682.0
2022-03-11 13:20:00,97.07,97.25,96.95,97.11,21307.0,82.5419,82.6949,82.4398,82.5759,21307.0
2022-03-11 13:30:00,97.13,97.28,96.95,96.95,19316.0,82.5929,82.7205,82.4398,82.4398,19316.0
2022-03-11 13:40:00,96.99,97.13,96.95,97.09,30652.0,82.4739,82.5929,82.4398,82.5589,30652.0
2022-03-11 13:50:00,97.09,97.13,96.62,96.63,38363.0,82.5589,82.5929,82.1592,82.1677,38363.0
2022-03-11 14:00:00,96.5,96.77,96.38,96.43,39100.0,82.0572,82.2868,81.9552,81.9977,39100.0
2022-03-11 14:10:00,96.45,96.45,95.74,95.74,81713.0,82.0147,82.0147,81.4109,81.4109,81713.0
2022-03-11 14:20:00,95.73,95.86,95.55,95.77,77133.0,81.4024,81.513,81.2494,81.4365,77133.0
2022-03-11 14:30:00,95.75,95.77,95.35,95.45,67950.0,81.4194,81.4365,81.0793,81.1643,67950.0
2022-03-11 14:40:00,95.45,95.45,95.14,95.26,35777.0,81.1643,81.1643,80.9007,81.0028,35777.0
2022-03-11 14:50:00,95.23,95.6,95.05,95.46,60597.0,80.9773,81.2919,80.8242,81.1729,60597.0
2022-03-11 15:00:00,95.45,95.54,95.27,95.3,23589.0,81.1643,81.2409,81.0113,81.0368,23589.0
2022-03-11 15:10:00,95.3,95.31,95.05,95.14,43077.0,81.0368,81.0453,80.8242,80.9007,43077.0
2022-03-11 15:20:00,95.11,95.27,94.81,94.81,52755.0,80.8752,81.0113,80.6201,80.6201,52755.0
2022-03-11 15:30:00,94.8,94.99,94.65,94.89,122780.0,80.6116,80.7732,80.4841,80.6882,122780.0
2022-03-11 15:40:00,94.89,94.94,94.54,94.56,110412.0,80.6882,80.7307,80.3905,80.4076,110412.0
2022-03-11 15:50:00,94.55,94.71,94.5,94.61,260831.0,80.399,80.5351,80.3565,80.4501,260831.0
2022-03-14 09:30:00,94.66,94.86,93.19,93.34,104836.0,80.4926,80.6627,79.2426,79.3701,104836.0
2022-03-14 09:40:00,93.4,94.88,93.39,94.33,104975.0,79.4212,80.6797,79.4127,80.212,104975.0
2022-03-14 09:50:00,94.34,94.99,93.85,94.81,24499.0,80.2205,80.7732,79.8038,80.6201,24499.0
2022-03-14 10:00:00,94.8,95.59,94.64,95.14,35235.0,80.6116,81.2834,80.4756,80.9007,35235.0
2022-03-14 10:10:00,95.14,95.55,94.82,94.84,26951.0,80.9007,81.2494,80.6286,80.6456,26951.0
2022-03-14 10:20:00,94.91,95.53,94.76,95.48,23774.0,80.7052,81.2324,80.5776,81.1899,23774.0
2022-03-14 10:30:00,95.54,96.06,95.37,96.04,20046.0,81.2409,81.6831,81.0963,81.666,20046.0
2022-03-14 10:40:00,96.09,96.25,95.72,96.1,37669.0,81.7086,81.8446,81.3939,81.7171,37669.0
2022-03-14 10:50:00,96.11,96.94,96.1,96.91,55439.0,81.7256,82.4313,81.7171,82.4058,55439.0
2022-03-14 11:00:00,96.91,97.15,96.67,96.84,39356.0,82.4058,82.6099,82.2018,82.3463,39356.0
2022-03-14 11:10:00,96.83,96.98,96.65,96.87,51319.0,82.3378,82.4654,82.1847,82.3718,51319.0
2022-03-14 11:20:00,96.9,96.97,96.6,96.89,38625.0,82.3973,82.4569,82.1422,82.3888,38625.0
2022-03-14 11:30:00,96.87,97.03,96.7,96.97,31323.0,82.3718,82.5079,82.2273,82.4569,31323.0
2022-03-14 11:40:00,96.96,96.97,96.45,96.45,18926.0,82.4484,82.4569,82.0147,82.0147,18926.0
2022-03-14 11:50:00,96.45,96.73,96.41,96.71,19659.0,82.0147,82.2528,81.9807,82.2358,19659.0
2022-03-14 12:00:00,96.67,96.67,96.17,96.25,13643.0,82.2018,82.2018,81.7766,81.8446,13643.0
2022-03-14 12:10:00,96.23,96.28,95.87,96.18,26394.0,81.8276,81.8701,81.5215,81.7851,26394.0
2022-03-14 12:20:00,96.13,96.28,95.97,96.21,13279.0,81.7426,81.8701,81.6065,81.8106,13279.0
2022-03-14 12:30:00,96.2,96.51,96.16,96.37,19428.0,81.8021,82.0657,81.7681,81.9467,19428.0
2022-03-14 12:40:00,96.34,96.47,96.11,96.23,14613.0,81.9211,82.0317,81.7256,81.8276,14613.0
2022-03-14 12:50:00,96.22,96.27,95.89,95.92,15476.0,81.8191,81.8616,81.5385,81.564,15476.0
2022-03-14 13:00:00,95.83,95.88,95.47,95.65,26864.0,81.4875,81.53,81.1814,81.3344,26864.0
2022-03-14 13:10:00,95.69,95.79,95.59,95.69,16371.0,81.3684,81.4535,81.2834,81.3684,16371.0
2022-03-14 13:20:00,95.68,95.69,95.36,95.39,14861.0,81.3599,81.3684,81.0878,81.1133,14861.0
2022-03-14 13:30:00,95.36,95.4,94.72,94.78,33039.0,81.0878,81.1218,80.5436,80.5946,33039.0
2022-03-14 13:40:00,94.77,94.9,94.66,94.76,16664.0,80.5861,80.6967,80.4926,80.5776,16664.0
2022-03-14 13:50:00,94.76,95.0,94.71,94.78,18333.0,80.5776,80.7817,80.5351,80.5946,18333.0
2022-03-14 14:00:00,94.78,95.07,94.74,94.97,17718.0,80.5946,80.8412,80.5606,80.7562,17718.0
2022-03-14 14:10:00,94.94,95.05,94.83,94.86,19405.0,80.7307,80.8242,80.6371,80.6627,19405.0
2022-03-14 14:20:00,94.92,95.01,94.66,94.81,14261.0,80.7137,80.7902,80.4926,80.6201,14261.0
2022-03-14 14:30:00,94.84,94.95,94.63,94.87,30864.0,80.6456,80.7392,80.4671,80.6712,30864.0
2022-03-14 14:40:00,94.89,94.98,94.64,94.96,29298.0,80.6882,80.7647,80.4756,80.7477,29298.0
2022-03-14 14:50:00,95.0,95.11,94.81,94.88,25098.0,80.7817,80.8752,80.6201,80.6797,25098.0
2022-03-14 15:00:00,94.9,95.04,94.47,94.58,44661.0,80.6967,80.8157,80.331,80.4246,44661.0
2022-03-14 15:10:00,94.58,95.16,94.56,94.95,21702.0,80.4246,80.9178,80.4076,80.7392,21702.0
2022-03-14 15:20:00,94.95,95.13,94.86,94.98,21675.0,80.7392,80.8922,80.6627,80.7647,21675.0
2022-03-14 15:30:00,94.93,94.98,94.6,94.95,42653.0,80.7222,80.7647,80.4416,80.7392,42653.0
2022-03-14 15:40:00,94.95,95.03,94.64,94.64,76545.0,80.7392,80.8072,80.4756,80.4756,76545.0
2022-03-14 15:50:00,94.56,94.83,94.42,94.62,139885.0,80.4076,80.6371,80.2885,80.4586,139885.0
2022-03-15 09:30:00,95.01,96.62,94.86,95.75,80340.0,80.7902,82.1592,80.6627,81.4194,80340.0
2022-03-15 09:40:00,95.79,95.79,95.02,95.46,28260.0,81.4535,81.4535,80.7987,81.1729,28260.0
2022-03-15 09:50:00,95.46,95.74,95.0,95.72,29786.0,81.1729,81.4109,80.7817,81.3939,29786.0
2022-03-15 10:00:00,95.69,96.0,95.35,95.63,30364.0,81.3684,81.632,81.0793,81.3174,30364.0
2022-03-15 10:10:00,95.62,96.1,95.43,96.1,39302.0,81.3089,81.7171,81.1473,81.7171,39302.0
2022-03-15 10:20:00,96.16,96.5,96.1,96.36,19110.0,81.7681,82.0572,81.7171,81.9382,19110.0
2022-03-15 10:30:00,96.47,96.57,96.15,96.34,18803.0,82.0317,82.1167,81.7596,81.9211,18803.0
2022-03-15 10:40:00,96.39,96.65,96.27,96.62,94492.0,81.9637,82.1847,81.8616,82.1592,94492.0
2022-03-15 10:50:00,96.62,96.62,96.25,96.25,40876.0,82.1592,82.1592,81.8446,81.8446,40876.0
2022-03-15 11:00:00,96.27,96.62,96.27,96.5,24409.0,81.8616,82.1592,81.8616,82.0572,24409.0
2022-03-15 11:10:00,96.51,96.51,96.0,96.2,23528.0,82.0657,82.0657,81.632,81.8021,23528.0
2022-03-15 11:20:00,96.19,96.4,95.92,96.2,73605.0,81.7936,81.9722,81.564,81.8021,73605.0
2022-03-15 11:30:00,96.19,96.65,96.03,96.53,44853.0,81.7936,82.1847,81.6575,82.0827,44853.0
2022-03-15 11:40:00,96.5,96.69,96.44,96.58,35435.0,82.0572,82.2188,82.0062,82.1252,35435.0
2022-03-15 11:50:00,96.57,96.9,96.33,96.63,55512.0,82.1167,82.3973,81.9126,82.1677,55512.0
2022-03-15 12:00:00,96.61,97.31,96.57,97.24,30362.0,82.1507,82.746,82.1167,82.6864,30362.0
2022-03-15 12:10:00,97.21,97.42,96.98,97.34,41064.0,82.6609,82.8395,82.4654,82.7715,41064.0
2022-03-15 12:20:00,97.31,97.83,97.25,97.7,54713.0,82.746,83.1881,82.6949,83.0776,54713.0
2022-03-15 12:30:00,97.7,97.74,97.5,97.69,44571.0,83.0776,83.1116,82.9075,83.0691,44571.0
2022-03-15 12:40:00,97.65,97.82,97.62,97.72,55877.0,83.0351,83.1796,83.0096,83.0946,55877.0
2022-03-15 12:50:00,97.72,97.94,97.56,97.93,24891.0,83.0946,83.2817,82.9586,83.2732,24891.0
2022-03-15 13:00:00,97.95,98.06,97.75,97.76,59576.0,83.2902,83.3837,83.1201,83.1286,59576.0
2022-03-15 13:10:00,97.75,97.81,97.5,97.62,58263.0,83.1201,83.1711,82.9075,83.0096,58263.0
2022-03-15 13:20:00,97.65,98.07,97.62,97.86,43624.0,83.0351,83.3922,83.0096,83.2137,43624.0
2022-03-15 13:30:00,97.9,98.03,97.64,97.93,26623.0,83.2477,83.3582,83.0266,83.2732,26623.0
2022-03-15 13:40:00,97.95,98.14,97.85,98.06,28589.0,83.2902,83.4517,83.2051,83.3837,28589.0
2022-03-15 13:50:00,98.04,98.61,98.03,98.55,41116.0,83.3667,83.8514,83.3582,83.8004,41116.0
2022-03-15 14:00:00,98.53,98.56,98.14,98.3,31396.0,83.7834,83.8089,83.4517,83.5878,31396.0
2022-03-15 14:10:00,98.3,98.33,98.0,98.06,21954.0,83.5878,83.6133,83.3327,83.3837,21954.0
2022-03-15 14:20:00,98.01,98.32,97.95,98.28,30088.0,83.3412,83.6048,83.2902,83.5708,30088.0
2022-03-15 14:30:00,98.31,98.63,98.13,98.55,27381.0,83.5963,83.8684,83.4432,83.8004,27381.0
2022-03-15 14:40:00,98.6,99.14,98.6,99.06,44806.0,83.8429,84.3021,83.8429,84.2341,44806.0
2022-03-15 14:50:00,99.06,99.22,99.03,99.1,25111.0,84.2341,84.3701,84.2085,84.2681,25111.0
2022-03-15 15:00:00,99.08,99.21,99.02,99.11,35015.0,84.2511,84.3616,84.2,84.2766,35015.0
2022-03-15 15:10:00,99.13,99.34,99.06,99.26,108940.0,84.2936,84.4721,84.2341,84.4041,108940.0
2022-03-15 15:20:00,99.26,99.52,99.17,99.5,70991.0,84.4041,84.6252,84.3276,84.6082,70991.0
2022-03-15 15:30:00,99.51,99.58,99.13,99.19,78363.0,84.6167,84.6762,84.2936,84.3446,78363.0
2022-03-15 15:40:00,99.22,99.22,98.79,99.0,98451.0,84.3701,84.3701,84.0045,84.183,98451.0
2022-03-15 15:50:00,98.92,99.31,98.91,99.05,201721.0,84.115,84.4466,84.1065,84.2255,201721.0
2022-03-16 09:30:00,99.78,100.87,99.75,100.23,84879.0,84.8463,85.7732,84.8208,85.2289,84879.0
2022-03-16 09:40:00,100.19,100.76,99.91,99.98,73661.0,85.1949,85.6796,84.9568,85.0164,73661.0
2022-03-16 09:50:00,99.94,100.02,99.3,99.41,20758.0,84.9823,85.0504,84.4381,84.5317,20758.0
2022-03-16 10:00:00,99.33,99.42,98.37,98.44,64537.0,84.4636,84.5402,83.6473,83.7068,64537.0
2022-03-16 10:10:00,98.43,99.79,98.43,99.56,33395.0,83.6983,84.8548,83.6983,84.6592,33395.0
2022-03-16 10:20:00,99.62,100.01,99.45,99.84,39490.0,84.7102,85.0419,84.5657,84.8973,39490.0
2022-03-16 10:30:00,99.84,99.96,99.37,99.61,27385.0,84.8973,84.9994,84.4977,84.7017,27385.0
2022-03-16 10:40:00,99.58,99.58,98.46,98.68,21201.0,84.6762,84.6762,83.7239,83.9109,21201.0
2022-03-16 10:50:00,98.67,99.13,98.66,99.07,25862.0,83.9024,84.2936,83.8939,84.2426,25862.0
2022-03-16 11:00:00,99.04,99.32,98.73,99.11,19859.0,84.217,84.4551,83.9534,84.2766,19859.0
2022-03-16 11:10:00,99.14,99.35,99.12,99.26,19008.0,84.3021,84.4806,84.2851,84.4041,19008.0
2022-03-16 11:20:00,99.3,99.44,99.02,99.24,22708.0,84.4381,84.5572,84.2,84.3871,22708.0
2022-03-16 11:30:00,99.24,99.65,99.24,99.41,20348.0,84.3871,84.7357,84.3871,84.5317,20348.0
2022-03-16 11:40:00,99.41,99.44,99.01,99.19,21804.0,84.5317,84.5572,84.1915,84.3446,21804.0
2022-03-16 11:50:00,99.22,99.3,99.07,99.1,20227.0,84.3701,84.4381,84.2426,84.2681,20227.0
2022-03-16 12:00:00,99.1,99.17,98.88,98.92,12998.0,84.2681,84.3276,84.081,84.115,12998.0
2022-03-16 12:10:00,98.91,99.02,98.85,98.89,20474.0,84.1065,84.2,84.0555,84.0895,20474.0
2022-03-16 12:20:00,98.92,99.05,98.74,98.95,27166.0,84.115,84.2255,83.9619,84.1405,27166.0
2022-03-16 12:30:00,98.92,99.04,98.77,98.83,19622.0,84.115,84.217,83.9875,84.0385,19622.0
2022-03-16 12:40:00,98.81,99.28,98.69,98.81,14030.0,84.0215,84.4211,83.9194,84.0215,14030.0
2022-03-16 12:50:00,98.78,98.9,98.65,98.8,35975.0,83.996,84.098,83.8854,84.013,35975.0
2022-03-16 13:00:00,98.81,98.83,98.47,98.55,9442.0,84.0215,84.0385,83.7324,83.8004,9442.0
2022-03-16 13:10:00,98.6,98.6,98.37,98.39,10523.0,83.8429,83.8429,83.6473,83.6643,10523.0
2022-03-16 13:20:00,98.4,98.47,98.27,98.31,10794.0,83.6728,83.7324,83.5623,83.5963,10794.0
2022-03-16 13:30:00,98.46,98.46,98.29,98.34,11662.0,83.7239,83.7239,83.5793,83.6218,11662.0
2022-03-16 13:40:00,98.36,98.54,98.2,98.54,15701.0,83.6388,83.7919,83.5028,83.7919,15701.0
2022-03-16 13:50:00,98.56,98.58,98.31,98.38,18183.0,83.8089,83.8259,83.5963,83.6558,18183.0
2022-03-16 14:00:00,98.28,98.37,97.48,97.52,31548.0,83.5708,83.6473,82.8905,82.9245,31548.0
2022-03-16 14:10:00,97.48,97.57,96.92,97.52,37843.0,82.8905,82.9671,82.4143,82.9245,37843.0
2022-03-16 14:20:00,97.52,97.61,96.47,96.5,41851.0,82.9245,83.0011,82.0317,82.0572,41851.0
2022-03-16 14:30:00,96.5,96.67,95.49,96.64,103630.0,82.0572,82.2018,81.1984,82.1762,103630.0
2022-03-16 14:40:00,96.69,97.18,96.68,96.97,41195.0,82.2188,82.6354,82.2103,82.4569,41195.0
2022-03-16 14:50:00,97.0,97.36,96.77,97.01,42661.0,82.4824,82.7885,82.2868,82.4909,42661.0
2022-03-16 15:00:00,97.08,97.54,96.82,96.99,26415.0,82.5504,82.9415,82.3293,82.4739,26415.0
2022-03-16 15:10:00,96.97,97.58,96.89,97.58,58873.0,82.4569,82.9756,82.3888,82.9756,58873.0
2022-03-16 15:20:00,97.55,98.01,97.49,98.01,67245.0,82.95,83.3412,82.899,83.3412,67245.0
2022-03-16 15:30:00,98.01,98.14,97.63,98.03,42148.0,83.3412,83.4517,83.0181,83.3582,42148.0
2022-03-16 15:40:00,98.03,98.59,98.0,98.54,69398.0,83.3582,83.8344,83.3327,83.7919,69398.0
2022-03-16 15:50:00,98.55,98.89,98.37,98.85,199701.0,83.8004,84.0895,83.6473,84.0555,199701.0
2022-03-17 09:30:00,98.69,99.27,98.14,98.9,59096.0,83.9194,84.4126,83.4517,84.098,59096.0
2022-03-17 09:40:00,98.98,98.98,97.78,97.84,43953.0,84.166,84.166,83.1456,83.1966,43953.0
2022-03-17 09:50:00,97.84,99.3,97.81,99.3,55190.0,83.1966,84.4381,83.1711,84.4381,55190.0
2022-03-17 10:00:00,99.31,99.95,99.23,99.44,21608.0,84.4466,84.9908,84.3786,84.5572,21608.0
2022-03-17 10:10:00,99.44,99.52,98.69,98.7,15620.0,84.5572,84.6252,83.9194,83.9279,15620.0
2022-03-17 10:20:00,98.72,99.05,98.64,98.71,23247.0,83.9449,84.2255,83.8769,83.9364,23247.0
2022-03-17 10:30:00,98.71,98.91,98.54,98.79,14311.0,83.9364,84.1065,83.7919,84.0045,14311.0
2022-03-17 10:40:00,98.85,98.93,98.24,98.33,31682.0,84.0555,84.1235,83.5368,83.6133,31682.0
2022-03-17 10:50:00,98.31,98.75,98.3,98.61,14960.0,83.5963,83.9704,83.5878,83.8514,14960.0
2022-03-17 11:00:00,98.61,98.85,98.37,98.66,24828.0,83.8514,84.0555,83.6473,83.8939,24828.0
2022-03-17 11:10:00,98.67,98.78,98.43,98.75,16011.0,83.9024,83.996,83.6983,83.9704,16011.0
2022-03-17 11:20:00,98.71,98.97,98.59,98.77,16424.0,83.9364,84.1575,83.8344,83.9875,16424.0
2022-03-17 11:30:00,98.73,98.85,98.64,98.79,19474.0,83.9534,84.0555,83.8769,84.0045,19474.0
2022-03-17 11:40:00,98.78,98.83,98.51,98.57,14388.0,83.996,84.0385,83.7664,83.8174,14388.0
2022-03-17 11:50:00,98.51,98.86,98.47,98.65,14393.0,83.7664,84.064,83.7324,83.8854,14393.0
2022-03-17 12:00:00,98.69,98.71,98.4,98.69,19690.0,83.9194,83.9364,83.6728,83.9194,19690.0
2022-03-17 12:10:00,98.67,98.82,98.61,98.8,9270.0,83.9024,84.03,83.8514,84.013,9270.0
2022-03-17 12:20:00,98.95,99.25,98.9,98.95,11589.0,84.1405,84.3956,84.098,84.1405,11589.0
2022-03-17 12:30:00,99.03,99.14,98.94,99.12,10805.0,84.2085,84.3021,84.132,84.2851,10805.0
2022-03-17 12:40:00,99.05,99.37,99.02,99.24,10303.0,84.2255,84.4977,84.2,84.3871,10303.0
2022-03-17 12:50:00,99.29,99.7,99.28,99.63,12676.0,84.4296,84.7783,84.4211,84.7187,12676.0
2022-03-17 13:00:00,99.63,99.65,99.26,99.38,13615.0,84.7187,84.7357,84.4041,84.5062,13615.0
2022-03-17 13:10:00,99.32,99.41,99.14,99.3,11340.0,84.4551,84.5317,84.3021,84.4381,11340.0
2022-03-17 13:20:00,99.31,99.62,99.31,99.57,22593.0,84.4466,84.7102,84.4466,84.6677,22593.0
2022-03-17 13:30:00,99.55,99.6,99.39,99.52,14569.0,84.6507,84.6932,84.5147,84.6252,14569.0
2022-03-17 13:40:00,99.51,99.65,99.48,99.64,23251.0,84.6167,84.7357,84.5912,84.7272,23251.0
2022-03-17 13:50:00,99.62,99.67,99.38,99.43,27513.0,84.7102,84.7528,84.5062,84.5487,27513.0
2022-03-17 14:00:00,99.43,99.46,99.25,99.39,17475.0,84.5487,84.5742,84.3956,84.5147,17475.0
2022-03-17 14:10:00,99.32,99.37,99.21,99.27,13263.0,84.4551,84.4977,84.3616,84.4126,13263.0
2022-03-17 14:20:00,99.3,99.33,99.02,99.07,20822.0,84.4381,84.4636,84.2,84.2426,20822.0
2022-03-17 14:30:00,99.07,99.3,99.06,99.26,14375.0,84.2426,84.4381,84.2341,84.4041,14375.0
2022-03-17 14:40:00,99.3,99.44,99.18,99.38,18469.0,84.4381,84.5572,84.3361,84.5062,18469.0
2022-03-17 14:50:00,99.42,99.53,99.29,99.31,29042.0,84.5402,84.6337,84.4296,84.4466,29042.0
2022-03-17 15:00:00,99.32,99.44,99.22,99.34,18217.0,84.4551,84.5572,84.3701,84.4721,18217.0
2022-03-17 15:10:00,99.33,99.39,98.96,99.32,25286.0,84.4636,84.5147,84.149,84.4551,25286.0
2022-03-17 15:20:00,99.3,99.34,99.18,99.25,17755.0,84.4381,84.4721,84.3361,84.3956,17755.0
2022-03-17 15:30:00,99.25,99.5,99.18,99.4,47050.0,84.3956,84.6082,84.3361,84.5232,47050.0
2022-03-17 15:40:00,99.39,99.68,99.38,99.49,85267.0,84.5147,84.7613,84.5062,84.5997,85267.0
2022-03-17 15:50:00,99.44,99.56,99.13,99.28,286699.0,84.5572,84.6592,84.2936,84.4211,286699.0
2022-03-18 09:30:00,98.23,100.39,98.23,100.09,251467.0,83.5283,85.365,83.5283,85.1099,251467.0
2022-03-18 09:40:00,99.9,99.91,98.82,98.89,51306.0,84.9483,84.9568,84.03,84.0895,51306.0
2022-03-18 09:50:00,98.83,98.98,97.91,98.81,50148.0,84.0385,84.166,83.2562,84.0215,50148.0
2022-03-18 10:00:00,98.96,99.68,98.85,99.35,58212.0,84.149,84.7613,84.0555,84.4806,58212.0
2022-03-18 10:10:00,99.4,99.69,99.33,99.63,21710.0,84.5232,84.7698,84.4636,84.7187,21710.0
2022-03-18 10:20:00,99.62,99.62,99.16,99.17,19708.0,84.7102,84.7102,84.3191,84.3276,19708.0
2022-03-18 10:30:00,99.22,99.25,98.72,98.79,23273.0,84.3701,84.3956,83.9449,84.0045,23273.0
2022-03-18 10:40:00,98.8,99.08,98.7,98.96,30597.0,84.013,84.2511,83.9279,84.149,30597.0
2022-03-18 10:50:00,98.93,99.18,98.66,98.97,29952.0,84.1235,84.3361,83.8939,84.1575,29952.0
2022-03-18 11:00:00,98.96,99.23,98.86,99.12,14610.0,84.149,84.3786,84.064,84.2851,14610.0
2022-03-18 11:10:00,99.12,99.22,98.96,99.17,15408.0,84.2851,84.3701,84.149,84.3276,15408.0
2022-03-18 11:20:00,99.17,99.17,98.77,98.92,24449.0,84.3276,84.3276,83.9875,84.115,24449.0
2022-03-18 11:30:00,98.92,99.41,98.91,99.27,17700.0,84.115,84.5317,84.1065,84.4126,17700.0
2022-03-18 11:40:00,99.2,99.27,99.02,99.13,15406.0,84.3531,84.4126,84.2,84.2936,15406.0
2022-03-18 11:50:00,99.13,99.32,98.98,99.1,12821.0,84.2936,84.4551,84.166,84.2681,12821.0
2022-03-18 12:00:00,99.1,99.27,99.03,99.19,11043.0,84.2681,84.4126,84.2085,84.3446,11043.0
2022-03-18 12:10:00,99.17,99.56,99.09,99.52,10076.0,84.3276,84.6592,84.2596,84.6252,10076.0
2022-03-18 12:20:00,99.47,99.49,99.24,99.47,13111.0,84.5827,84.5997,84.3871,84.5827,13111.0
2022-03-18 12:30:00,99.43,99.5,99.34,99.44,10928.0,84.5487,84.6082,84.4721,84.5572,10928.0
2022-03-18 12:40:00,99.42,99.5,99.32,99.4,21717.0,84.5402,84.6082,84.4551,84.5232,21717.0
2022-03-18 12:50:00,99.43,99.65,99.34,99.64,13982.0,84.5487,84.7357,84.4721,84.7272,13982.0
2022-03-18 13:00:00,99.64,99.7,99.45,99.5,13046.0,84.7272,84.7783,84.5657,84.6082,13046.0
2022-03-18 13:10:00,99.52,99.69,99.47,99.53,14643.0,84.6252,84.7698,84.5827,84.6337,14643.0
2022-03-18 13:20:00,99.55,99.78,99.45,99.75,12315.0,84.6507,84.8463,84.5657,84.8208,12315.0
2022-03-18 13:30:00,99.76,99.76,99.56,99.61,11196.0,84.8293,84.8293,84.6592,84.7017,11196.0
2022-03-18 13:40:00,99.58,99.7,99.52,99.59,21002.0,84.6762,84.7783,84.6252,84.6847,21002.0
2022-03-18 13:50:00,99.6,99.6,99.24,99.48,33443.0,84.6932,84.6932,84.3871,84.5912,33443.0
2022-03-18 14:00:00,99.51,99.57,99.19,99.23,43670.0,84.6167,84.6677,84.3446,84.3786,43670.0
2022-03-18 14:10:00,99.24,99.54,99.22,99.54,62501.0,84.3871,84.6422,84.3701,84.6422,62501.0
2022-03-18 14:20:00,99.56,99.86,99.56,99.82,16387.0,84.6592,84.9143,84.6592,84.8803,16387.0
2022-03-18 14:30:00,99.87,100.31,99.84,100.22,22807.0,84.9228,85.297,84.8973,85.2204,22807.0
2022-03-18 14:40:00,100.21,100.47,100.07,100.45,62992.0,85.2119,85.433,85.0929,85.416,62992.0
2022-03-18 14:50:00,100.44,100.69,100.43,100.56,20821.0,85.4075,85.6201,85.399,85.5096,20821.0
2022-03-18 15:00:00,100.55,100.79,100.55,100.75,20769.0,85.501,85.7051,85.501,85.6711,20769.0
2022-03-18 15:10:00,100.75,101.14,100.69,101.13,47220.0,85.6711,86.0027,85.6201,85.9942,47220.0
2022-03-18 15:20:00,101.14,101.32,101.05,101.25,32816.0,86.0027,86.1558,85.9262,86.0963,32816.0
2022-03-18 15:30:00,101.27,101.91,101.27,101.76,73987.0,86.1133,86.6575,86.1133,86.53,73987.0
2022-03-18 15:40:00,101.78,102.14,101.66,101.94,108073.0,86.547,86.8531,86.4449,86.683,108073.0
2022-03-18 15:50:00,101.92,102.37,101.67,101.81,247915.0,86.666,87.0487,86.4534,86.5725,247915.0
2022-03-21 09:30:00,101.82,103.0,101.38,102.97,70496.0,86.581,87.5844,86.2068,87.5589,70496.0
2022-03-21 09:40:00,102.99,103.23,101.04,101.09,21960.0,87.5759,87.7799,85.9177,85.9602,21960.0
2022-03-21 09:50:00,101.19,101.28,100.42,100.67,57435.0,86.0453,86.1218,85.3905,85.6031,57435.0
2022-03-21 10:00:00,100.7,100.91,100.14,100.17,24466.0,85.6286,85.8072,85.1524,85.1779,24466.0
2022-03-21 10:10:00,100.18,100.56,100.18,100.55,16360.0,85.1864,85.5096,85.1864,85.501,16360.0
2022-03-21 10:20:00,100.47,100.61,100.06,100.17,21176.0,85.433,85.5521,85.0844,85.1779,21176.0
2022-03-21 10:30:00,100.19,100.19,99.48,99.63,45264.0,85.1949,85.1949,84.5912,84.7187,45264.0
2022-03-21 10:40:00,99.52,99.9,99.35,99.75,58609.0,84.6252,84.9483,84.4806,84.8208,58609.0
2022-03-21 10:50:00,99.75,100.09,99.6,99.92,27503.0,84.8208,85.1099,84.6932,84.9653,27503.0
2022-03-21 11:00:00,99.94,100.03,99.67,99.81,25987.0,84.9823,85.0589,84.7528,84.8718,25987.0
2022-03-21 11:10:00,99.85,100.16,99.69,100.06,14420.0,84.9058,85.1694,84.7698,85.0844,14420.0
2022-03-21 11:20:00,100.0,100.07,99.8,99.93,17226.0,85.0334,85.0929,84.8633,84.9738,17226.0
2022-03-21 11:30:00,99.9,100.15,99.8,100.06,13654.0,84.9483,85.1609,84.8633,85.0844,13654.0
2022-03-21 11:40:00,100.06,100.15,99.84,100.07,22707.0,85.0844,85.1609,84.8973,85.0929,22707.0
2022-03-21 11:50:00,100.07,100.37,100.07,100.27,16397.0,85.0929,85.348,85.0929,85.263,16397.0
2022-03-21 12:00:00,100.28,100.28,99.6,99.72,20993.0,85.2715,85.2715,84.6932,84.7953,20993.0
2022-03-21 12:10:00,99.67,99.77,99.56,99.74,15221.0,84.7528,84.8378,84.6592,84.8123,15221.0
2022-03-21 12:20:00,99.71,100.01,99.7,99.85,14730.0,84.7868,85.0419,84.7783,84.9058,14730.0
2022-03-21 12:30:00,99.8,99.8,98.92,98.95,39319.0,84.8633,84.8633,84.115,84.1405,39319.0
2022-03-21 12:40:00,98.97,99.38,98.97,99.35,14344.0,84.1575,84.5062,84.1575,84.4806,14344.0
2022-03-21 12:50:00,99.26,99.26,98.76,98.8,12908.0,84.4041,84.4041,83.979,84.013,12908.0
2022-03-21 13:00:00,98.74,98.92,98.64,98.76,12478.0,83.9619,84.115,83.8769,83.979,12478.0
2022-03-21 13:10:00,98.76,98.78,98.48,98.53,15953.0,83.979,83.996,83.7409,83.7834,15953.0
2022-03-21 13:20:00,98.54,98.61,98.37,98.37,36593.0,83.7919,83.8514,83.6473,83.6473,36593.0
2022-03-21 13:30:00,98.37,98.44,98.25,98.37,36181.0,83.6473,83.7068,83.5453,83.6473,36181.0
2022-03-21 13:40:00,98.4,98.4,97.92,97.98,33297.0,83.6728,83.6728,83.2647,83.3157,33297.0
2022-03-21 13:50:00,98.02,98.37,97.89,98.37,28720.0,83.3497,83.6473,83.2392,83.6473,28720.0
2022-03-21 14:00:00,98.41,98.54,98.2,98.41,41769.0,83.6813,83.7919,83.5028,83.6813,41769.0
2022-03-21 14:10:00,98.44,98.45,98.29,98.39,17646.0,83.7068,83.7153,83.5793,83.6643,17646.0
2022-03-21 14:20:00,98.37,98.63,98.32,98.39,30230.0,83.6473,83.8684,83.6048,83.6643,30230.0
2022-03-21 14:30:00,98.39,98.51,98.16,98.35,25305.0,83.6643,83.7664,83.4688,83.6303,25305.0
2022-03-21 14:40:00,98.35,98.74,98.29,98.57,32204.0,83.6303,83.9619,83.5793,83.8174,32204.0
2022-03-21 14:50:00,98.55,98.63,98.17,98.2,21040.0,83.8004,83.8684,83.4773,83.5028,21040.0
2022-03-21 15:00:00,98.16,98.23,97.97,98.02,35858.0,83.4688,83.5283,83.3072,83.3497,35858.0
2022-03-21 15:10:00,98.01,98.34,97.97,98.09,20892.0,83.3412,83.6218,83.3072,83.4092,20892.0
2022-03-21 15:20:00,98.09,98.53,98.08,98.51,24234.0,83.4092,83.7834,83.4007,83.7664,24234.0
2022-03-21 15:30:00,98.55,98.85,98.42,98.7,49768.0,83.8004,84.0555,83.6898,83.9279,49768.0
2022-03-21 15:40:00,98.68,98.82,98.37,98.37,62960.0,83.9109,84.03,83.6473,83.6473,62960.0
2022-03-21 15:50:00,98.34,99.11,98.33,99.01,141129.0,83.6218,84.2766,83.6133,84.1915,141129.0
2022-03-22 09:30:00,99.96,100.52,99.25,99.39,72228.0,84.9994,85.4755,84.3956,84.5147,72228.0
2022-03-22 09:40:00,99.31,100.1,99.29,99.78,52076.0,84.4466,85.1184,84.4296,84.8463,52076.0
2022-03-22 09:50:00,99.85,100.0,99.56,99.69,42196.0,84.9058,85.0334,84.6592,84.7698,42196.0
2022-03-22 10:00:00,99.83,99.96,99.52,99.75,56808.0,84.8888,84.9994,84.6252,84.8208,56808.0
2022-03-22 10:10:00,99.73,99.81,99.42,99.6,48059.0,84.8038,84.8718,84.5402,84.6932,48059.0
2022-03-22 10:20:00,99.63,99.74,99.23,99.26,87551.0,84.7187,84.8123,84.3786,84.4041,87551.0
2022-03-22 10:30:00,99.26,99.49,99.18,99.18,64424.0,84.4041,84.5997,84.3361,84.3361,64424.0
2022-03-22 10:40:00,99.19,99.4,99.04,99.07,41744.0,84.3446,84.5232,84.217,84.2426,41744.0
2022-03-22 10:50:00,99.05,99.23,98.69,98.76,103479.0,84.2255,84.3786,83.9194,83.979,103479.0
2022-03-22 11:00:00,98.78,98.97,98.62,98.94,25370.0,83.996,84.1575,83.8599,84.132,25370.0
2022-03-22 11:10:00,98.9,99.04,98.79,98.94,26978.0,84.098,84.217,84.0045,84.132,26978.0
2022-03-22 11:20:00,98.94,98.98,98.62,98.66,24288.0,84.132,84.166,83.8599,83.8939,24288.0
2022-03-22 11:30:00,98.67,98.67,98.38,98.54,31044.0,83.9024,83.9024,83.6558,83.7919,31044.0
2022-03-22 11:40:00,98.54,98.65,98.02,98.13,72921.0,83.7919,83.8854,83.3497,83.4432,72921.0
2022-03-22 11:50:00,98.13,98.81,98.09,98.8,79339.0,83.4432,84.0215,83.4092,84.013,79339.0
2022-03-22 12:00:00,98.81,98.82,98.31,98.52,27652.0,84.0215,84.03,83.5963,83.7749,27652.0
2022-03-22 12:10:00,98.53,98.73,98.41,98.69,26471.0,83.7834,83.9534,83.6813,83.9194,26471.0
2022-03-22 12:20:00,98.71,98.74,98.2,98.35,85382.0,83.9364,83.9619,83.5028,83.6303,85382.0
2022-03-22 12:30:00,98.36,99.01,98.32,98.96,62302.0,83.6388,84.1915,83.6048,84.149,62302.0
2022-03-22 12:40:00,98.97,99.19,98.95,99.06,54536.0,84.1575,84.3446,84.1405,84.2341,54536.0
2022-03-22 12:50:00,99.06,99.17,98.93,98.94,64666.0,84.2341,84.3276,84.1235,84.132,64666.0
2022-03-22 13:00:00,98.93,99.11,98.91,98.93,76610.0,84.1235,84.2766,84.1065,84.1235,76610.0
2022-03-22 13:10:00,98.95,99.07,98.9,98.94,32591.0,84.1405,84.2426,84.098,84.132,32591.0
2022-03-22 13:20:00,98.92,99.14,98.82,99.1,41592.0,84.115,84.3021,84.03,84.2681,41592.0
2022-03-22 13:30:00,99.11,99.14,98.92,98.92,28599.0,84.2766,84.3021,84.115,84.115,28599.0
2022-03-22 13:40:00,98.95,99.08,98.89,99.03,15354.0,84.1405,84.2511,84.0895,84.2085,15354.0
2022-03-22 13:50:00,99.06,99.33,99.03,99.27,27614.0,84.2341,84.4636,84.2085,84.4126,27614.0
2022-03-22 14:00:00,99.29,99.41,99.14,99.34,27353.0,84.4296,84.5317,84.3021,84.4721,27353.0
2022-03-22 14:10:00,99.34,99.35,99.16,99.28,25623.0,84.4721,84.4806,84.3191,84.4211,25623.0
2022-03-22 14:20:00,99.28,99.31,99.11,99.29,18151.0,84.4211,84.4466,84.2766,84.4296,18151.0
2022-03-22 14:30:00,99.28,99.35,99.17,99.23,20929.0,84.4211,84.4806,84.3276,84.3786,20929.0
2022-03-22 14:40:00,99.23,99.35,99.19,99.29,31348.0,84.3786,84.4806,84.3446,84.4296,31348.0
2022-03-22 14:50:00,99.3,99.42,99.18,99.29,29623.0,84.4381,84.5402,84.3361,84.4296,29623.0
2022-03-22 15:00:00,99.29,99.41,99.21,99.36,20737.0,84.4296,84.5317,84.3616,84.4892,20737.0
2022-03-22 15:10:00,99.33,99.48,99.17,99.29,29643.0,84.4636,84.5912,84.3276,84.4296,29643.0
2022-03-22 15:20:00,99.28,99.35,99.16,99.25,24684.0,84.4211,84.4806,84.3191,84.3956,24684.0
2022-03-22 15:30:00,99.2,99.37,99.05,99.31,46788.0,84.3531,84.4977,84.2255,84.4466,46788.0
2022-03-22 15:40:00,99.3,99.66,99.23,99.44,85765.0,84.4381,84.7443,84.3786,84.5572,85765.0
2022-03-22 15:50:00,99.41,99.53,99.02,99.29,181643.0,84.5317,84.6337,84.2,84.4296,181643.0
2022-03-23 09:30:00,97.89,98.48,97.12,97.25,115940.0,83.9975,84.5038,83.3368,83.4484,115940.0
2022-03-23 09:40:00,97.14,97.34,96.62,96.63,42940.0,83.354,83.5256,82.9078,82.9163,42940.0
2022-03-23 09:50:00,96.64,97.23,96.44,97.06,34391.0,82.9249,83.4312,82.7533,83.2853,34391.0
2022-03-23 10:00:00,96.95,97.29,96.75,97.25,23644.0,83.1909,83.4827,83.0193,83.4484,23644.0
2022-03-23 10:10:00,97.19,97.82,97.15,97.82,24391.0,83.3969,83.9375,83.3625,83.9375,24391.0
2022-03-23 10:20:00,97.89,97.92,97.46,97.67,15127.0,83.9975,84.0233,83.6286,83.8087,15127.0
2022-03-23 10:30:00,97.73,97.84,97.46,97.62,14466.0,83.8602,83.9546,83.6286,83.7658,14466.0
2022-03-23 10:40:00,97.62,97.64,97.39,97.54,15407.0,83.7658,83.783,83.5685,83.6972,15407.0
2022-03-23 10:50:00,97.5,97.6,97.4,97.43,20665.0,83.6629,83.7487,83.5771,83.6028,20665.0
2022-03-23 11:00:00,97.49,97.91,97.43,97.6,18666.0,83.6543,84.0147,83.6028,83.7487,18666.0
2022-03-23 11:10:00,97.67,97.75,97.52,97.58,11267.0,83.8087,83.8774,83.68,83.7315,11267.0
2022-03-23 11:20:00,97.56,97.72,97.4,97.43,28577.0,83.7144,83.8517,83.5771,83.6028,28577.0
2022-03-23 11:30:00,97.36,97.47,97.28,97.3,16426.0,83.5427,83.6371,83.4741,83.4913,16426.0
2022-03-23 11:40:00,97.34,97.35,96.96,97.0,29154.0,83.5256,83.5342,83.1995,83.2338,29154.0
2022-03-23 11:50:00,97.02,97.16,96.93,96.97,19394.0,83.251,83.3711,83.1738,83.2081,19394.0
2022-03-23 12:00:00,96.97,97.2,96.55,96.55,21611.0,83.2081,83.4055,82.8477,82.8477,21611.0
2022-03-23 12:10:00,96.58,96.72,96.2,96.72,38070.0,82.8734,82.9936,82.5474,82.9936,38070.0
2022-03-23 12:20:00,96.75,96.85,96.44,96.48,15844.0,83.0193,83.1051,82.7533,82.7876,15844.0
2022-03-23 12:30:00,96.47,96.49,96.23,96.25,30479.0,82.7791,82.7962,82.5731,82.5903,30479.0
2022-03-23 12:40:00,96.25,96.3,96.08,96.14,21645.0,82.5903,82.6332,82.4444,82.4959,21645.0
2022-03-23 12:50:00,96.12,96.3,96.12,96.27,21625.0,82.4787,82.6332,82.4787,82.6074,21625.0
2022-03-23 13:00:00,96.24,96.39,96.2,96.38,15422.0,82.5817,82.7104,82.5474,82.7018,15422.0
2022-03-23 13:10:00,96.37,96.52,96.36,96.5,13372.0,82.6932,82.822,82.6847,82.8048,13372.0
2022-03-23 13:20:00,96.52,96.59,96.34,96.41,17336.0,82.822,82.882,82.6675,82.7276,17336.0
2022-03-23 13:30:00,96.43,96.43,96.13,96.19,19291.0,82.7447,82.7447,82.4873,82.5388,19291.0
2022-03-23 13:40:00,96.17,96.18,95.71,96.04,25148.0,82.5216,82.5302,82.1269,82.4101,25148.0
2022-03-23 13:50:00,96.0,96.64,96.0,96.64,20016.0,82.3758,82.9249,82.3758,82.9249,20016.0
2022-03-23 14:00:00,96.65,96.74,96.6,96.63,25766.0,82.9335,83.0107,82.8906,82.9163,25766.0
2022-03-23 14:10:00,96.64,96.65,96.52,96.65,18816.0,82.9249,82.9335,82.822,82.9335,18816.0
2022-03-23 14:20:00,96.65,96.67,96.52,96.59,13773.0,82.9335,82.9507,82.822,82.882,13773.0
2022-03-23 14:30:00,96.58,96.64,96.43,96.62,13889.0,82.8734,82.9249,82.7447,82.9078,13889.0
2022-03-23 14:40:00,96.63,96.71,96.56,96.7,16970.0,82.9163,82.985,82.8563,82.9764,16970.0
2022-03-23 14:50:00,96.67,96.67,96.33,96.35,16030.0,82.9507,82.9507,82.6589,82.6761,16030.0
2022-03-23 15:00:00,96.36,96.56,96.34,96.42,14848.0,82.6847,82.8563,82.6675,82.7361,14848.0
2022-03-23 15:10:00,96.4,96.5,96.37,96.44,19119.0,82.719,82.8048,82.6932,82.7533,19119.0
2022-03-23 15:20:00,96.43,96.64,96.39,96.55,18152.0,82.7447,82.9249,82.7104,82.8477,18152.0
2022-03-23 15:30:00,96.55,96.69,96.5,96.63,28261.0,82.8477,82.9678,82.8048,82.9163,28261.0
2022-03-23 15:40:00,96.66,96.94,96.5,96.91,49196.0,82.9421,83.1823,82.8048,83.1566,49196.0
2022-03-23 15:50:00,96.9,96.9,96.57,96.59,120071.0,83.148,83.148,82.8649,82.882,120071.0
2022-03-24 09:30:00,96.84,97.58,95.58,95.62,65697.0,83.0965,83.7315,82.0154,82.0497,65697.0
2022-03-24 09:40:00,95.73,96.37,95.48,95.48,67971.0,82.1441,82.6932,81.9296,81.9296,67971.0
2022-03-24 09:50:00,95.45,96.38,95.26,96.14,21225.0,81.9038,82.7018,81.7408,82.4959,21225.0
2022-03-24 10:00:00,96.21,96.62,96.19,96.27,17353.0,82.556,82.9078,82.5388,82.6074,17353.0
2022-03-24 10:10:00,96.19,96.33,95.59,95.77,29797.0,82.5388,82.6589,82.0239,82.1784,29797.0
2022-03-24 10:20:00,95.94,96.11,95.8,95.94,20575.0,82.3243,82.4701,82.2041,82.3243,20575.0
2022-03-24 10:30:00,95.94,96.54,95.9,96.22,13474.0,82.3243,82.8391,82.2899,82.5645,13474.0
2022-03-24 10:40:00,96.2,96.41,96.15,96.31,13905.0,82.5474,82.7276,82.5045,82.6418,13905.0
2022-03-24 10:50:00,96.28,96.28,95.99,96.23,23051.0,82.616,82.616,82.3672,82.5731,23051.0
2022-03-24 11:00:00,96.21,96.4,96.05,96.19,24630.0,82.556,82.719,82.4187,82.5388,24630.0
2022-03-24 11:10:00,96.16,96.32,96.07,96.22,13720.0,82.513,82.6503,82.4358,82.5645,13720.0
2022-03-24 11:20:00,96.25,96.34,96.15,96.31,17260.0,82.5903,82.6675,82.5045,82.6418,17260.0
2022-03-24 11:30:00,96.36,96.43,96.26,96.39,14069.0,82.6847,82.7447,82.5989,82.7104,14069.0
2022-03-24 11:40:00,96.38,96.55,96.38,96.47,14901.0,82.7018,82.8477,82.7018,82.7791,14901.0
2022-03-24 11:50:00,96.44,96.48,96.31,96.4,10554.0,82.7533,82.7876,82.6418,82.719,10554.0
2022-03-24 12:00:00,96.4,96.44,96.15,96.17,15894.0,82.719,82.7533,82.5045,82.5216,15894.0
2022-03-24 12:10:00,96.19,96.25,95.93,96.15,26396.0,82.5388,82.5903,82.3157,82.5045,26396.0
2022-03-24 12:20:00,96.11,96.18,96.04,96.09,12914.0,82.4701,82.5302,82.4101,82.453,12914.0
2022-03-24 12:30:00,96.05,96.42,96.04,96.41,12421.0,82.4187,82.7361,82.4101,82.7276,12421.0
2022-03-24 12:40:00,96.38,96.63,96.07,96.09,31641.0,82.7018,82.9163,82.4358,82.453,31641.0
2022-03-24 12:50:00,96.11,96.31,96.07,96.2,25584.0,82.4701,82.6418,82.4358,82.5474,25584.0
2022-03-24 13:00:00,96.2,96.35,96.12,96.14,23466.0,82.5474,82.6761,82.4787,82.4959,23466.0
2022-03-24 13:10:00,96.19,96.51,96.19,96.51,19215.0,82.5388,82.8134,82.5388,82.8134,19215.0
2022-03-24 13:20:00,96.48,96.61,96.42,96.61,12248.0,82.7876,82.8992,82.7361,82.8992,12248.0
2022-03-24 13:30:00,96.59,96.66,96.34,96.43,14016.0,82.882,82.9421,82.6675,82.7447,14016.0
2022-03-24 13:40:00,96.46,96.62,96.44,96.59,13688.0,82.7705,82.9078,82.7533,82.882,13688.0
2022-03-24 13:50:00,96.59,96.73,96.56,96.67,16470.0,82.882,83.0022,82.8563,82.9507,16470.0
2022-03-24 14:00:00,96.7,97.0,96.6,96.61,39107.0,82.9764,83.2338,82.8906,82.8992,39107.0
2022-03-24 14:10:00,96.64,96.64,96.52,96.55,8273.0,82.9249,82.9249,82.822,82.8477,8273.0
2022-03-24 14:20:00,96.53,96.58,96.4,96.47,10888.0,82.8305,82.8734,82.719,82.7791,10888.0
2022-03-24 14:30:00,96.47,96.48,96.36,96.46,20525.0,82.7791,82.7876,82.6847,82.7705,20525.0
2022-03-24 14:40:00,96.45,96.56,96.4,96.46,11049.0,82.7619,82.8563,82.719,82.7705,11049.0
2022-03-24 14:50:00,96.48,96.74,96.46,96.66,13720.0,82.7876,83.0107,82.7705,82.9421,13720.0
2022-03-24 15:00:00,96.63,96.78,96.55,96.76,14550.0,82.9163,83.0451,82.8477,83.0279,14550.0
2022-03-24 15:10:00,96.72,96.73,96.45,96.57,18700.0,82.9936,83.0022,82.7619,82.8649,18700.0
2022-03-24 15:20:00,96.6,96.82,96.57,96.65,16658.0,82.8906,83.0794,82.8649,82.9335,16658.0
2022-03-24 15:30:00,96.66,96.69,96.44,96.52,30256.0,82.9421,82.9678,82.7533,82.822,30256.0
2022-03-24 15:40:00,96.54,96.64,96.4,96.53,41749.0,82.8391,82.9249,82.719,82.8305,41749.0
2022-03-24 15:50:00,96.55,96.72,96.51,96.72,138987.0,82.8477,82.9936,82.8134,82.9936,138987.0
2022-03-25 09:30:00,97.2,97.38,95.76,95.76,37712.0,83.4055,83.5599,82.1698,82.1698,37712.0
2022-03-25 09:40:00,95.76,95.78,95.19,95.29,45850.0,82.1698,82.187,81.6807,81.7665,45850.0
2022-03-25 09:50:00,95.33,95.38,95.01,95.29,34668.0,81.8008,81.8437,81.5263,81.7665,34668.0
2022-03-25 10:00:00,95.36,95.6,95.18,95.27,54327.0,81.8266,82.0325,81.6721,81.7494,54327.0
2022-03-25 10:10:00,95.28,95.38,94.88,95.38,48694.0,81.7579,81.8437,81.4147,81.8437,48694.0
2022-03-25 10:20:00,95.38,95.71,95.35,95.35,16093.0,81.8437,82.1269,81.818,81.818,16093.0
2022-03-25 10:30:00,95.34,96.01,95.34,95.98,21448.0,81.8094,82.3843,81.8094,82.3586,21448.0
2022-03-25 10:40:00,96.02,96.28,95.95,96.22,14207.0,82.3929,82.616,82.3328,82.5645,14207.0
2022-03-25 10:50:00,96.24,96.42,96.17,96.38,16381.0,82.5817,82.7361,82.5216,82.7018,16381.0
2022-03-25 11:00:00,96.37,96.42,96.01,96.02,17733.0,82.6932,82.7361,82.3843,82.3929,17733.0
2022-03-25 11:10:00,96.06,96.06,95.75,95.81,17716.0,82.4272,82.4272,82.1612,82.2127,17716.0
2022-03-25 11:20:00,95.81,95.88,95.34,95.52,15639.0,82.2127,82.2728,81.8094,81.9639,15639.0
2022-03-25 11:30:00,95.57,95.89,95.57,95.77,15329.0,82.0068,82.2814,82.0068,82.1784,15329.0
2022-03-25 11:40:00,95.78,95.98,95.74,95.86,8027.0,82.187,82.3586,82.1527,82.2556,8027.0
2022-03-25 11:50:00,95.82,96.06,95.69,95.79,14854.0,82.2213,82.4272,82.1097,82.1956,14854.0
2022-03-25 12:00:00,95.76,95.98,95.65,95.91,11626.0,82.1698,82.3586,82.0754,82.2985,11626.0
2022-03-25 12:10:00,95.91,96.03,95.85,96.03,9690.0,82.2985,82.4015,82.247,82.4015,9690.0
2022-03-25 12:20:00,96.01,96.03,95.8,96.0,15348.0,82.3843,82.4015,82.2041,82.3758,15348.0
2022-03-25 12:30:00,95.98,96.01,95.83,95.9,10046.0,82.3586,82.3843,82.2299,82.2899,10046.0
2022-03-25 12:40:00,95.95,96.21,95.92,96.13,10616.0,82.3328,82.556,82.3071,82.4873,10616.0
2022-03-25 12:50:00,96.17,96.22,95.96,95.98,10412.0,82.5216,82.5645,82.3414,82.3586,10412.0
2022-03-25 13:00:00,95.98,96.14,95.88,96.1,27324.0,82.3586,82.4959,82.2728,82.4616,27324.0
2022-03-25 13:10:00,96.06,96.24,96.0,96.21,9248.0,82.4272,82.5817,82.3758,82.556,9248.0
2022-03-25 13:20:00,96.25,96.25,95.91,96.07,6972.0,82.5903,82.5903,82.2985,82.4358,6972.0
2022-03-25 13:30:00,96.13,96.37,96.04,96.33,11068.0,82.4873,82.6932,82.4101,82.6589,11068.0
2022-03-25 13:40:00,96.3,96.32,96.17,96.26,7987.0,82.6332,82.6503,82.5216,82.5989,7987.0
2022-03-25 13:50:00,96.29,96.35,96.21,96.34,12166.0,82.6246,82.6761,82.556,82.6675,12166.0
2022-03-25 14:00:00,96.31,96.42,96.13,96.23,10748.0,82.6418,82.7361,82.4873,82.5731,10748.0
2022-03-25 14:10:00,96.23,96.41,96.12,96.35,29391.0,82.5731,82.7276,82.4787,82.6761,29391.0
2022-03-25 14:20:00,96.34,96.46,96.23,96.24,47703.0,82.6675,82.7705,82.5731,82.5817,47703.0
2022-03-25 14:30:00,96.26,96.27,96.03,96.05,22259.0,82.5989,82.6074,82.4015,82.4187,22259.0
2022-03-25 14:40:00,96.01,96.14,95.98,96.06,24534.0,82.3843,82.4959,82.3586,82.4272,24534.0
2022-03-25 14:50:00,96.08,96.13,95.95,96.05,17457.0,82.4444,82.4873,82.3328,82.4187,17457.0
2022-03-25 15:00:00,96.01,96.02,95.76,95.82,24150.0,82.3843,82.3929,82.1698,82.2213,24150.0
2022-03-25 15:10:00,95.83,96.01,95.82,95.87,17738.0,82.2299,82.3843,82.2213,82.2642,17738.0
2022-03-25 15:20:00,95.89,95.89,95.66,95.66,30134.0,82.2814,82.2814,82.084,82.084,30134.0
2022-03-25 15:30:00,95.66,95.69,95.55,95.57,34239.0,82.084,82.1097,81.9896,82.0068,34239.0
2022-03-25 15:40:00,95.57,95.94,95.56,95.83,43413.0,82.0068,82.3243,81.9982,82.2299,43413.0
2022-03-25 15:50:00,95.81,96.32,95.71,96.25,151632.0,82.2127,82.6503,82.1269,82.5903,151632.0
2022-03-28 09:30:00,96.46,96.93,96.08,96.51,91762.0,82.7705,83.1738,82.4444,82.8134,91762.0
2022-03-28 09:40:00,96.41,96.41,95.28,95.28,64488.0,82.7276,82.7276,81.7579,81.7579,64488.0
2022-03-28 09:50:00,95.32,95.97,95.32,95.97,17143.0,81.7923,82.35,81.7923,82.35,17143.0
2022-03-28 10:00:00,96.08,96.23,95.56,95.94,17650.0,82.4444,82.5731,81.9982,82.3243,17650.0
2022-03-28 10:10:00,96.05,96.11,95.78,95.9,13228.0,82.4187,82.4701,82.187,82.2899,13228.0
2022-03-28 10:20:00,95.94,95.94,95.56,95.64,16485.0,82.3243,82.3243,81.9982,82.0668,16485.0
2022-03-28 10:30:00,95.65,95.73,95.24,95.31,38769.0,82.0754,82.1441,81.7236,81.7837,38769.0
2022-03-28 10:40:00,95.31,95.91,95.26,95.8,19431.0,81.7837,82.2985,81.7408,82.2041,19431.0
2022-03-28 10:50:00,95.78,96.16,95.78,96.06,41835.0,82.187,82.513,82.187,82.4272,41835.0
2022-03-28 11:00:00,96.11,96.14,95.83,96.05,24823.0,82.4701,82.4959,82.2299,82.4187,24823.0
2022-03-28 11:10:00,96.07,96.12,95.91,95.96,7844.0,82.4358,82.4787,82.2985,82.3414,7844.0
2022-03-28 11:20:00,95.96,96.08,95.7,96.08,14967.0,82.3414,82.4444,82.1183,82.4444,14967.0
2022-03-28 11:30:00,96.08,96.12,95.55,95.64,12086.0,82.4444,82.4787,81.9896,82.0668,12086.0
2022-03-28 11:40:00,95.57,96.01,95.53,95.73,14063.0,82.0068,82.3843,81.9725,82.1441,14063.0
2022-03-28 11:50:00,95.68,95.8,95.4,95.48,17060.0,82.1012,82.2041,81.8609,81.9296,17060.0
2022-03-28 12:00:00,95.51,95.76,95.51,95.52,31002.0,81.9553,82.1698,81.9553,81.9639,31002.0
2022-03-28 12:10:00,95.47,95.63,95.38,95.43,19429.0,81.921,82.0583,81.8437,81.8866,19429.0
2022-03-28 12:20:00,95.45,95.6,95.44,95.45,4926.0,81.9038,82.0325,81.8952,81.9038,4926.0
2022-03-28 12:30:00,95.57,95.65,95.49,95.59,6684.0,82.0068,82.0754,81.9381,82.0239,6684.0
2022-03-28 12:40:00,95.59,95.62,95.4,95.49,9402.0,82.0239,82.0497,81.8609,81.9381,9402.0
2022-03-28 12:50:00,95.52,95.82,95.44,95.74,41272.0,81.9639,82.2213,81.8952,82.1527,41272.0
2022-03-28 13:00:00,95.77,95.96,95.69,95.71,28032.0,82.1784,82.3414,82.1097,82.1269,28032.0
2022-03-28 13:10:00,95.69,95.79,95.66,95.71,12063.0,82.1097,82.1956,82.084,82.1269,12063.0
2022-03-28 13:20:00,95.74,95.87,95.66,95.69,40579.0,82.1527,82.2642,82.084,82.1097,40579.0
2022-03-28 13:30:00,95.68,95.75,95.41,95.57,29666.0,82.1012,82.1612,81.8695,82.0068,29666.0
2022-03-28 13:40:00,95.57,95.59,95.31,95.47,22888.0,82.0068,82.0239,81.7837,81.921,22888.0
2022-03-28 13:50:00,95.45,95.47,95.3,95.36,29898.0,81.9038,81.921,81.7751,81.8266,29898.0
2022-03-28 14:00:00,95.38,95.45,95.32,95.42,26201.0,81.8437,81.9038,81.7923,81.8781,26201.0
2022-03-28 14:10:00,95.42,95.42,95.18,95.26,42223.0,81.8781,81.8781,81.6721,81.7408,42223.0
2022-03-28 14:20:00,95.28,95.41,95.22,95.3,26441.0,81.7579,81.8695,81.7065,81.7751,26441.0
2022-03-28 14:30:00,95.31,95.45,95.31,95.4,24271.0,81.7837,81.9038,81.7837,81.8609,24271.0
2022-03-28 14:40:00,95.39,95.64,95.35,95.58,61324.0,81.8523,82.0668,81.818,82.0154,61324.0
2022-03-28 14:50:00,95.58,95.87,95.56,95.8,25400.0,82.0154,82.2642,81.9982,82.2041,25400.0
2022-03-28 15:00:00,95.8,96.11,95.73,96.06,24070.0,82.2041,82.4701,82.1441,82.4272,24070.0
2022-03-28 15:10:00,96.06,96.14,96.0,96.05,25072.0,82.4272,82.4959,82.3758,82.4187,25072.0
2022-03-28 15:20:00,96.06,96.14,96.02,96.14,31068.0,82.4272,82.4959,82.3929,82.4959,31068.0
2022-03-28 15:30:00,96.12,96.23,96.01,96.23,76237.0,82.4787,82.5731,82.3843,82.5731,76237.0
2022-03-28 15:40:00,96.22,96.45,96.11,96.45,55824.0,82.5645,82.7619,82.4701,82.7619,55824.0
2022-03-28 15:50:00,96.45,96.8,96.28,96.73,140723.0,82.7619,83.0622,82.616,83.0022,140723.0
2022-03-29 09:30:00,98.21,99.08,97.74,98.88,137278.0,84.2721,85.0186,83.8688,84.847,137278.0
2022-03-29 09:40:00,98.91,99.5,98.73,98.73,61698.0,84.8728,85.379,84.7183,84.7183,61698.0
2022-03-29 09:50:00,98.7,99.16,97.92,97.92,37866.0,84.6926,85.0873,84.0233,84.0233,37866.0
2022-03-29 10:00:00,97.98,98.22,97.41,97.7,110162.0,84.0748,84.2807,83.5856,83.8345,110162.0
2022-03-29 10:10:00,97.73,98.0,97.37,97.4,29312.0,83.8602,84.0919,83.5513,83.5771,29312.0
2022-03-29 10:20:00,97.42,98.55,97.42,98.55,26047.0,83.5942,84.5639,83.5942,84.5639,26047.0
2022-03-29 10:30:00,98.55,99.14,98.45,99.1,50244.0,84.5639,85.0701,84.4781,85.0358,50244.0
2022-03-29 10:40:00,99.1,99.18,98.87,98.94,34112.0,85.0358,85.1045,84.8384,84.8985,34112.0
2022-03-29 10:50:00,98.96,99.25,98.94,99.2,31467.0,84.9157,85.1645,84.8985,85.1216,31467.0
2022-03-29 11:00:00,99.26,99.94,99.26,99.88,87061.0,85.1731,85.7566,85.1731,85.7051,87061.0
2022-03-29 11:10:00,99.88,99.94,99.76,99.82,38579.0,85.7051,85.7566,85.6021,85.6536,38579.0
2022-03-29 11:20:00,99.86,99.97,99.5,99.83,32741.0,85.6879,85.7823,85.379,85.6622,32741.0
2022-03-29 11:30:00,99.83,99.98,99.62,99.74,24517.0,85.6622,85.7909,85.482,85.585,24517.0
2022-03-29 11:40:00,99.74,99.74,99.55,99.67,16141.0,85.585,85.585,85.4219,85.5249,16141.0
2022-03-29 11:50:00,99.69,99.73,99.5,99.55,20165.0,85.5421,85.5764,85.379,85.4219,20165.0
2022-03-29 12:00:00,99.64,99.75,99.53,99.6,16574.0,85.4992,85.5936,85.4048,85.4648,16574.0
2022-03-29 12:10:00,99.64,99.74,99.47,99.71,15037.0,85.4992,85.585,85.3533,85.5592,15037.0
2022-03-29 12:20:00,99.73,99.79,99.61,99.79,14722.0,85.5764,85.6279,85.4734,85.6279,14722.0
2022-03-29 12:30:00,99.8,99.83,99.48,99.59,11514.0,85.6365,85.6622,85.3619,85.4563,11514.0
2022-03-29 12:40:00,99.59,99.89,99.55,99.83,20210.0,85.4563,85.7137,85.4219,85.6622,20210.0
2022-03-29 12:50:00,99.84,99.87,99.51,99.67,43388.0,85.6708,85.6965,85.3876,85.5249,43388.0
2022-03-29 13:00:00,99.64,99.7,99.52,99.7,9553.0,85.4992,85.5507,85.3962,85.5507,9553.0
2022-03-29 13:10:00,99.74,99.98,99.71,99.91,21547.0,85.585,85.7909,85.5592,85.7308,21547.0
2022-03-29 13:20:00,99.92,100.11,99.78,99.88,47324.0,85.7394,85.9025,85.6193,85.7051,47324.0
2022-03-29 13:30:00,99.88,99.96,99.68,99.94,16741.0,85.7051,85.7738,85.5335,85.7566,16741.0
2022-03-29 13:40:00,99.93,100.13,99.9,100.07,29062.0,85.748,85.9196,85.7223,85.8681,29062.0
2022-03-29 13:50:00,100.11,100.33,99.96,100.27,33963.0,85.9025,86.0912,85.7738,86.0398,33963.0
2022-03-29 14:00:00,100.34,100.6,100.34,100.53,24223.0,86.0998,86.3229,86.0998,86.2629,24223.0
2022-03-29 14:10:00,100.53,100.6,100.29,100.36,27125.0,86.2629,86.3229,86.0569,86.117,27125.0
2022-03-29 14:20:00,100.37,100.53,100.35,100.47,22142.0,86.1256,86.2629,86.1084,86.2114,22142.0
2022-03-29 14:30:00,100.46,100.6,100.42,100.53,19224.0,86.2028,86.3229,86.1685,86.2629,19224.0
2022-03-29 14:40:00,100.52,100.59,100.43,100.59,21595.0,86.2543,86.3143,86.1771,86.3143,21595.0
2022-03-29 14:50:00,100.48,100.63,100.47,100.55,37759.0,86.22,86.3487,86.2114,86.28,37759.0
2022-03-29 15:00:00,100.56,100.61,100.48,100.5,16540.0,86.2886,86.3315,86.22,86.2371,16540.0
2022-03-29 15:10:00,100.5,100.6,100.36,100.44,26907.0,86.2371,86.3229,86.117,86.1856,26907.0
2022-03-29 15:20:00,100.47,100.6,100.39,100.56,34714.0,86.2114,86.3229,86.1427,86.2886,34714.0
2022-03-29 15:30:00,100.58,100.93,100.5,100.87,62891.0,86.3058,86.6061,86.2371,86.5546,62891.0
2022-03-29 15:40:00,100.85,100.86,100.53,100.65,59396.0,86.5374,86.546,86.2629,86.3658,59396.0
2022-03-29 15:50:00,100.65,100.81,100.45,100.8,151220.0,86.3658,86.5031,86.1942,86.4945,151220.0
2022-03-30 09:30:00,99.29,99.41,97.98,98.01,108588.0,85.1988,85.3018,84.0748,84.1005,108588.0
2022-03-30 09:40:00,98.0,98.74,97.6,98.64,64817.0,84.0919,84.7269,83.7487,84.6411,64817.0
2022-03-30 09:50:00,98.73,99.05,98.58,99.05,27518.0,84.7183,84.9929,84.5896,84.9929,27518.0
2022-03-30 10:00:00,99.04,99.64,99.03,99.28,35012.0,84.9843,85.4992,84.9757,85.1903,35012.0
2022-03-30 10:10:00,99.28,99.28,98.23,98.23,35260.0,85.1903,85.1903,84.2893,84.2893,35260.0
2022-03-30 10:20:00,98.24,99.14,98.22,98.98,46068.0,84.2979,85.0701,84.2807,84.9328,46068.0
2022-03-30 10:30:00,98.99,99.51,98.92,99.51,20683.0,84.9414,85.3876,84.8813,85.3876,20683.0
2022-03-30 10:40:00,99.54,99.56,99.08,99.3,21204.0,85.4134,85.4305,85.0186,85.2074,21204.0
2022-03-30 10:50:00,99.3,99.45,98.82,98.88,15174.0,85.2074,85.3361,84.7955,84.847,15174.0
2022-03-30 11:00:00,98.88,99.15,98.57,98.57,47466.0,84.847,85.0787,84.581,84.581,47466.0
2022-03-30 11:10:00,98.51,98.77,98.21,98.69,34621.0,84.5295,84.7526,84.2721,84.684,34621.0
2022-03-30 11:20:00,98.65,98.67,98.31,98.51,18204.0,84.6497,84.6668,84.3579,84.5295,18204.0
2022-03-30 11:30:00,98.55,98.72,98.37,98.49,11792.0,84.5639,84.7097,84.4094,84.5124,11792.0
2022-03-30 11:40:00,98.51,98.61,98.4,98.52,12550.0,84.5295,84.6153,84.4351,84.5381,12550.0
2022-03-30 11:50:00,98.54,98.55,98.32,98.39,13355.0,84.5553,84.5639,84.3665,84.4266,13355.0
2022-03-30 12:00:00,98.36,98.53,98.23,98.33,25163.0,84.4008,84.5467,84.2893,84.3751,25163.0
2022-03-30 12:10:00,98.33,98.51,98.32,98.45,15503.0,84.3751,84.5295,84.3665,84.4781,15503.0
2022-03-30 12:20:00,98.42,98.46,98.08,98.28,14802.0,84.4523,84.4866,84.1606,84.3322,14802.0
2022-03-30 12:30:00,98.31,98.38,98.21,98.34,13683.0,84.3579,84.418,84.2721,84.3837,13683.0
2022-03-30 12:40:00,98.37,98.4,97.94,97.94,26203.0,84.4094,84.4351,84.0404,84.0404,26203.0
2022-03-30 12:50:00,97.97,98.34,97.94,98.26,18759.0,84.0662,84.3837,84.0404,84.315,18759.0
2022-03-30 13:00:00,98.25,98.27,97.98,98.1,15689.0,84.3064,84.3236,84.0748,84.1777,15689.0
2022-03-30 13:10:00,98.11,98.14,97.83,97.94,17774.0,84.1863,84.212,83.946,84.0404,17774.0
2022-03-30 13:20:00,97.93,98.0,97.66,97.7,22649.0,84.0318,84.0919,83.8002,83.8345,22649.0
2022-03-30 13:30:00,97.7,97.99,97.68,97.81,21226.0,83.8345,84.0833,83.8173,83.9289,21226.0
2022-03-30 13:40:00,97.81,97.97,97.72,97.86,23116.0,83.9289,84.0662,83.8517,83.9718,23116.0
2022-03-30 13:50:00,97.85,97.89,97.6,97.65,19882.0,83.9632,83.9975,83.7487,83.7916,19882.0
2022-03-30 14:00:00,97.65,97.92,97.63,97.87,25476.0,83.7916,84.0233,83.7744,83.9804,25476.0
2022-03-30 14:10:00,97.9,97.9,97.63,97.64,16788.0,84.0061,84.0061,83.7744,83.783,16788.0
2022-03-30 14:20:00,97.65,97.75,97.59,97.71,24836.0,83.7916,83.8774,83.7401,83.8431,24836.0
2022-03-30 14:30:00,97.71,97.84,97.67,97.67,21183.0,83.8431,83.9546,83.8087,83.8087,21183.0
2022-03-30 14:40:00,97.66,97.67,97.22,97.22,26759.0,83.8002,83.8087,83.4226,83.4226,26759.0
2022-03-30 14:50:00,97.2,97.31,97.06,97.12,18000.0,83.4055,83.4998,83.2853,83.3368,18000.0
2022-03-30 15:00:00,97.15,97.18,96.98,97.03,23005.0,83.3625,83.3883,83.2167,83.2596,23005.0
2022-03-30 15:10:00,97.06,97.08,96.75,96.75,38295.0,83.2853,83.3025,83.0193,83.0193,38295.0
2022-03-30 15:20:00,96.75,96.81,96.48,96.56,41543.0,83.0193,83.0708,82.7876,82.8563,41543.0
2022-03-30 15:30:00,96.56,96.67,96.42,96.57,78337.0,82.8563,82.9507,82.7361,82.8649,78337.0
2022-03-30 15:40:00,96.57,96.61,96.42,96.46,87987.0,82.8649,82.8992,82.7361,82.7705,87987.0
2022-03-30 15:50:00,96.4,96.43,96.1,96.41,230334.0,82.719,82.7447,82.4616,82.7276,230334.0
2022-03-31 09:30:00,92.89,93.09,89.56,91.47,780020.0,79.7071,79.8787,76.8497,78.4886,780020.0
2022-03-31 09:40:00,91.37,92.06,91.11,91.48,307172.0,78.4028,78.9949,78.1797,78.4972,307172.0
2022-03-31 09:50:00,91.48,91.96,90.95,91.25,151677.0,78.4972,78.9091,78.0424,78.2999,151677.0
2022-03-31 10:00:00,91.23,91.42,90.11,90.92,136512.0,78.2827,78.4457,77.3217,78.0167,136512.0
2022-03-31 10:10:00,90.92,91.69,90.66,91.64,106206.0,78.0167,78.6774,77.7936,78.6345,106206.0
2022-03-31 10:20:00,91.66,92.49,91.61,92.09,112787.0,78.6517,79.3639,78.6088,79.0207,112787.0
2022-03-31 10:30:00,92.13,92.81,92.08,92.14,118283.0,79.055,79.6385,79.0121,79.0636,118283.0
2022-03-31 10:40:00,92.13,92.54,92.07,92.47,64426.0,79.055,79.4068,79.0035,79.3467,64426.0
2022-03-31 10:50:00,92.48,92.94,92.36,92.83,62710.0,79.3553,79.75,79.2523,79.6556,62710.0
2022-03-31 11:00:00,92.85,92.97,92.54,92.67,70648.0,79.6728,79.7758,79.4068,79.5183,70648.0
2022-03-31 11:10:00,92.67,92.99,92.36,92.99,71019.0,79.5183,79.7929,79.2523,79.7929,71019.0
2022-03-31 11:20:00,93.0,93.15,92.56,92.62,119882.0,79.8015,79.9302,79.424,79.4754,119882.0
2022-03-31 11:30:00,92.6,92.83,92.33,92.66,83457.0,79.4583,79.6556,79.2266,79.5098,83457.0
2022-03-31 11:40:00,92.65,93.05,92.62,92.68,34848.0,79.5012,79.8444,79.4754,79.5269,34848.0
2022-03-31 11:50:00,92.67,92.93,92.59,92.91,25996.0,79.5183,79.7414,79.4497,79.7243,25996.0
2022-03-31 12:00:00,92.9,92.98,92.71,92.95,37901.0,79.7157,79.7843,79.5527,79.7586,37901.0
2022-03-31 12:10:00,92.93,92.98,92.75,92.92,57606.0,79.7414,79.7843,79.587,79.7329,57606.0
2022-03-31 12:20:00,92.9,92.92,92.57,92.62,32306.0,79.7157,79.7329,79.4325,79.4754,32306.0
2022-03-31 12:30:00,92.63,92.66,92.45,92.58,23949.0,79.484,79.5098,79.3296,79.4411,23949.0
2022-03-31 12:40:00,92.6,92.84,92.58,92.81,31986.0,79.4583,79.6642,79.4411,79.6385,31986.0
2022-03-31 12:50:00,92.84,92.93,92.75,92.8,32063.0,79.6642,79.7414,79.587,79.6299,32063.0
2022-03-31 13:00:00,92.79,93.01,92.75,92.95,27250.0,79.6213,79.8101,79.587,79.7586,27250.0
2022-03-31 13:10:00,92.95,93.01,92.75,92.81,39107.0,79.7586,79.8101,79.587,79.6385,39107.0
2022-03-31 13:20:00,92.84,92.84,92.57,92.74,24476.0,79.6642,79.6642,79.4325,79.5784,24476.0
2022-03-31 13:30:00,92.74,92.84,92.54,92.64,21476.0,79.5784,79.6642,79.4068,79.4926,21476.0
2022-03-31 13:40:00,92.62,93.02,92.6,93.0,36889.0,79.4754,79.8187,79.4583,79.8015,36889.0
2022-03-31 13:50:00,93.03,93.08,92.81,92.86,38803.0,79.8273,79.8702,79.6385,79.6814,38803.0
2022-03-31 14:00:00,92.88,92.92,92.69,92.72,52028.0,79.6985,79.7329,79.5355,79.5612,52028.0
2022-03-31 14:10:00,92.72,92.72,92.4,92.4,122931.0,79.5612,79.5612,79.2867,79.2867,122931.0
2022-03-31 14:20:00,92.39,92.39,92.28,92.3,27133.0,79.2781,79.2781,79.1837,79.2009,27133.0
2022-03-31 14:30:00,92.32,92.34,92.17,92.23,31510.0,79.218,79.2352,79.0893,79.1408,31510.0
2022-03-31 14:40:00,92.2,92.23,92.02,92.06,38285.0,79.115,79.1408,78.9606,78.9949,38285.0
2022-03-31 14:50:00,92.05,92.12,91.85,91.97,119946.0,78.9863,79.0464,78.8147,78.9177,119946.0
2022-03-31 15:00:00,91.99,92.32,91.97,92.23,35618.0,78.9348,79.218,78.9177,79.1408,35618.0
2022-03-31 15:10:00,92.23,92.25,91.99,92.0,39143.0,79.1408,79.158,78.9348,78.9434,39143.0
2022-03-31 15:20:00,91.99,92.0,91.71,91.72,66590.0,78.9348,78.9434,78.6946,78.7032,66590.0
2022-03-31 15:30:00,91.72,91.72,91.34,91.52,97443.0,78.7032,78.7032,78.3771,78.5316,97443.0
2022-03-31 15:40:00,91.53,91.56,91.3,91.45,113841.0,78.5401,78.5659,78.3428,78.4715,113841.0
2022-03-31 15:50:00,91.46,91.47,90.81,90.92,320185.0,78.4801,78.4886,77.9223,78.0167,320185.0
2022-04-01 09:30:00,92.32,92.43,91.27,91.27,102495.0,79.218,79.3124,78.317,78.317,102495.0
2022-04-01 09:40:00,91.25,91.4,90.82,91.24,57469.0,78.2999,78.4286,77.9309,78.2913,57469.0
2022-04-01 09:50:00,91.25,91.4,90.93,91.34,49522.0,78.2999,78.4286,78.0253,78.3771,49522.0
2022-04-01 10:00:00,91.29,91.45,90.6,90.66,66565.0,78.3342,78.4715,77.7421,77.7936,66565.0
2022-04-01 10:10:00,90.65,91.04,90.26,90.28,50364.0,77.785,78.1197,77.4504,77.4675,50364.0
2022-04-01 10:20:00,90.26,90.5,90.11,90.48,43995.0,77.4504,77.6563,77.3217,77.6391,43995.0
2022-04-01 10:30:00,90.45,90.6,90.28,90.45,31209.0,77.6134,77.7421,77.4675,77.6134,31209.0
2022-04-01 10:40:00,90.45,90.46,90.01,90.12,53220.0,77.6134,77.622,77.2358,77.3302,53220.0
2022-04-01 10:50:00,90.16,90.58,90.12,90.42,52845.0,77.3646,77.725,77.3302,77.5877,52845.0
2022-04-01 11:00:00,90.41,91.01,90.4,90.97,22805.0,77.5791,78.0939,77.5705,78.0596,22805.0
2022-04-01 11:10:00,90.89,91.05,90.76,90.99,18006.0,77.991,78.1283,77.8794,78.0768,18006.0
2022-04-01 11:20:00,90.97,91.1,90.82,91.01,25444.0,78.0596,78.1712,77.9309,78.0939,25444.0
2022-04-01 11:30:00,91.02,91.19,90.88,91.06,55820.0,78.1025,78.2484,77.9824,78.1368,55820.0
2022-04-01 11:40:00,91.03,91.03,90.71,90.71,34299.0,78.1111,78.1111,77.8365,77.8365,34299.0
2022-04-01 11:50:00,90.73,90.81,90.47,90.57,19446.0,77.8537,77.9223,77.6306,77.7164,19446.0
2022-04-01 12:00:00,90.63,90.63,90.32,90.41,17304.0,77.7679,77.7679,77.5019,77.5791,17304.0
2022-04-01 12:10:00,90.49,90.49,90.05,90.07,26427.0,77.6477,77.6477,77.2702,77.2873,26427.0
2022-04-01 12:20:00,90.07,90.48,90.06,90.31,36251.0,77.2873,77.6391,77.2788,77.4933,36251.0
2022-04-01 12:30:00,90.33,90.4,90.13,90.25,20632.0,77.5104,77.5705,77.3388,77.4418,20632.0
2022-04-01 12:40:00,90.23,90.53,90.21,90.38,14750.0,77.4246,77.6821,77.4075,77.5533,14750.0
2022-04-01 12:50:00,90.4,90.56,90.33,90.55,16407.0,77.5705,77.7078,77.5104,77.6992,16407.0
2022-04-01 13:00:00,90.59,90.62,90.28,90.35,19767.0,77.7335,77.7593,77.4675,77.5276,19767.0
2022-04-01 13:10:00,90.36,90.37,90.18,90.36,22008.0,77.5362,77.5448,77.3817,77.5362,22008.0
2022-04-01 13:20:00,90.36,90.42,89.74,89.77,70933.0,77.5362,77.5877,77.0042,77.0299,70933.0
2022-04-01 13:30:00,89.77,90.11,89.65,90.01,28203.0,77.0299,77.3217,76.9269,77.2358,28203.0
2022-04-01 13:40:00,90.03,90.21,89.91,89.92,28442.0,77.253,77.4075,77.15,77.1586,28442.0
2022-04-01 13:50:00,89.92,89.92,89.71,89.86,25296.0,77.1586,77.1586,76.9784,77.1071,25296.0
2022-04-01 14:00:00,89.86,90.21,89.81,90.11,36413.0,77.1071,77.4075,77.0642,77.3217,36413.0
2022-04-01 14:10:00,90.09,90.22,90.01,90.13,18599.0,77.3045,77.416,77.2358,77.3388,18599.0
2022-04-01 14:20:00,90.13,90.42,90.1,90.39,27532.0,77.3388,77.5877,77.3131,77.5619,27532.0
2022-04-01 14:30:00,90.42,90.67,90.39,90.41,19253.0,77.5877,77.8022,77.5619,77.5791,19253.0
2022-04-01 14:40:00,90.42,90.49,90.2,90.23,24837.0,77.5877,77.6477,77.3989,77.4246,24837.0
2022-04-01 14:50:00,90.23,90.3,90.13,90.14,21512.0,77.4246,77.4847,77.3388,77.3474,21512.0
2022-04-01 15:00:00,90.15,90.42,90.15,90.25,39251.0,77.356,77.5877,77.356,77.4418,39251.0
2022-04-01 15:10:00,90.23,90.28,89.94,89.95,49247.0,77.4246,77.4675,77.1758,77.1844,49247.0
2022-04-01 15:20:00,89.92,90.0,89.68,89.96,58727.0,77.1586,77.2273,76.9527,77.1929,58727.0
2022-04-01 15:30:00,89.98,90.01,89.75,89.77,61852.0,77.2101,77.2358,77.0127,77.0299,61852.0
2022-04-01 15:40:00,89.77,89.93,89.66,89.83,101898.0,77.0299,77.1672,76.9355,77.0814,101898.0
2022-04-01 15:50:00,89.81,90.5,89.8,90.37,245964.0,77.0642,77.6563,77.0557,77.5448,245964.0
2022-04-04 09:30:00,91.26,91.65,90.75,90.77,83604.0,78.3085,78.6431,77.8708,77.888,83604.0
2022-04-04 09:40:00,90.88,92.83,90.87,92.83,87771.0,77.9824,79.6556,77.9738,79.6556,87771.0
2022-04-04 09:50:00,92.83,93.87,92.82,93.29,104425.0,79.6556,80.548,79.6471,80.0504,104425.0
2022-04-04 10:00:00,93.3,93.62,93.17,93.33,55243.0,80.0589,80.3335,79.9474,80.0847,55243.0
2022-04-04 10:10:00,93.35,93.52,93.23,93.4,48106.0,80.1018,80.2477,79.9989,80.1447,48106.0
2022-04-04 10:20:00,93.38,93.74,93.23,93.23,46986.0,80.1276,80.4365,79.9989,79.9989,46986.0
2022-04-04 10:30:00,93.22,93.3,92.95,93.05,41224.0,79.9903,80.0589,79.7586,79.8444,41224.0
2022-04-04 10:40:00,93.1,93.48,93.02,93.44,22641.0,79.8873,80.2134,79.8187,80.1791,22641.0
2022-04-04 10:50:00,93.44,93.94,93.44,93.86,34669.0,80.1791,80.6081,80.1791,80.5395,34669.0
2022-04-04 11:00:00,93.8,93.85,93.39,93.43,31236.0,80.488,80.5309,80.1362,80.1705,31236.0
2022-04-04 11:10:00,93.42,93.75,93.29,93.72,53487.0,80.1619,80.4451,80.0504,80.4193,53487.0
2022-04-04 11:20:00,93.71,94.02,93.64,93.69,39663.0,80.4107,80.6768,80.3507,80.3936,39663.0
2022-04-04 11:30:00,93.69,94.08,93.69,94.04,42791.0,80.3936,80.7282,80.3936,80.6939,42791.0
2022-04-04 11:40:00,94.02,94.56,93.98,94.38,39468.0,80.6768,81.1401,80.6424,80.9857,39468.0
2022-04-04 11:50:00,94.36,94.43,94.11,94.28,41755.0,80.9685,81.0286,80.754,80.8999,41755.0
2022-04-04 12:00:00,94.27,94.53,94.26,94.48,32583.0,80.8913,81.1144,80.8827,81.0715,32583.0
2022-04-04 12:10:00,94.47,94.56,94.24,94.48,36923.0,81.0629,81.1401,80.8655,81.0715,36923.0
2022-04-04 12:20:00,94.51,94.57,94.33,94.49,24284.0,81.0972,81.1487,80.9428,81.0801,24284.0
2022-04-04 12:30:00,94.48,94.56,94.27,94.35,19586.0,81.0715,81.1401,80.8913,80.9599,19586.0
2022-04-04 12:40:00,94.36,94.47,94.29,94.43,19161.0,80.9685,81.0629,80.9084,81.0286,19161.0
2022-04-04 12:50:00,94.47,94.59,94.39,94.46,24943.0,81.0629,81.1659,80.9942,81.0543,24943.0
2022-04-04 13:00:00,94.43,94.43,94.09,94.26,59738.0,81.0286,81.0286,80.7368,80.8827,59738.0
2022-04-04 13:10:00,94.23,94.38,94.0,94.36,31716.0,80.857,80.9857,80.6596,80.9685,31716.0
2022-04-04 13:20:00,94.36,94.5,94.3,94.39,27005.0,80.9685,81.0886,80.917,80.9942,27005.0
2022-04-04 13:30:00,94.35,94.5,94.26,94.34,29258.0,80.9599,81.0886,80.8827,80.9513,29258.0
2022-04-04 13:40:00,94.37,94.48,94.18,94.31,16915.0,80.9771,81.0715,80.814,80.9256,16915.0
2022-04-04 13:50:00,94.33,94.38,94.18,94.33,12432.0,80.9428,80.9857,80.814,80.9428,12432.0
2022-04-04 14:00:00,94.29,94.32,94.07,94.07,27422.0,80.9084,80.9342,80.7197,80.7197,27422.0
2022-04-04 14:10:00,94.06,94.31,93.99,94.27,25513.0,80.7111,80.9256,80.651,80.8913,25513.0
2022-04-04 14:20:00,94.26,94.29,94.13,94.26,15637.0,80.8827,80.9084,80.7711,80.8827,15637.0
2022-04-04 14:30:00,94.26,94.27,94.08,94.24,19258.0,80.8827,80.8913,80.7282,80.8655,19258.0
2022-04-04 14:40:00,94.25,94.42,94.18,94.36,19749.0,80.8741,81.02,80.814,80.9685,19749.0
2022-04-04 14:50:00,94.38,94.41,94.28,94.29,20155.0,80.9857,81.0114,80.8999,80.9084,20155.0
2022-04-04 15:00:00,94.29,94.38,94.21,94.28,21999.0,80.9084,80.9857,80.8398,80.8999,21999.0
2022-04-04 15:10:00,94.28,94.38,94.2,94.31,22315.0,80.8999,80.9857,80.8312,80.9256,22315.0
2022-04-04 15:20:00,94.32,94.33,94.05,94.06,18338.0,80.9342,80.9428,80.7025,80.7111,18338.0
2022-04-04 15:30:00,94.06,94.46,94.03,94.42,97564.0,80.7111,81.0543,80.6853,81.02,97564.0
2022-04-04 15:40:00,94.42,94.49,94.24,94.24,53182.0,81.02,81.0801,80.8655,80.8655,53182.0
2022-04-04 15:50:00,94.24,94.42,94.04,94.38,177167.0,80.8655,81.02,80.6939,80.9857,177167.0
2022-04-05 09:30:00,94.04,94.77,93.6,94.49,64300.0,80.6939,81.3203,80.3164,81.0801,64300.0
2022-04-05 09:40:00,94.49,94.57,93.4,93.49,25413.0,81.0801,81.1487,80.1447,80.222,25413.0
2022-04-05 09:50:00,93.42,94.18,93.38,94.12,23825.0,80.1619,80.814,80.1276,80.7626,23825.0
2022-04-05 10:00:00,94.18,94.41,93.38,93.47,29095.0,80.814,81.0114,80.1276,80.2048,29095.0
2022-04-05 10:10:00,93.5,93.59,92.85,92.96,90457.0,80.2306,80.3078,79.6728,79.7672,90457.0
2022-04-05 10:20:00,92.89,93.11,92.7,92.98,29669.0,79.7071,79.8959,79.5441,79.7843,29669.0
2022-04-05 10:30:00,92.95,93.3,92.88,93.28,37497.0,79.7586,80.0589,79.6985,80.0418,37497.0
2022-04-05 10:40:00,93.28,93.45,93.07,93.4,30824.0,80.0418,80.1876,79.8616,80.1447,30824.0
2022-04-05 10:50:00,93.4,93.82,93.23,93.36,24183.0,80.1447,80.5051,79.9989,80.1104,24183.0
2022-04-05 11:00:00,93.34,93.76,93.34,93.56,37253.0,80.0933,80.4537,80.0933,80.282,37253.0
2022-04-05 11:10:00,93.56,93.81,93.39,93.69,39594.0,80.282,80.4966,80.1362,80.3936,39594.0
2022-04-05 11:20:00,93.68,93.76,93.61,93.7,50048.0,80.385,80.4537,80.3249,80.4022,50048.0
2022-04-05 11:30:00,93.69,94.11,93.64,93.7,23290.0,80.3936,80.754,80.3507,80.4022,23290.0
2022-04-05 11:40:00,93.68,94.03,93.65,94.01,20381.0,80.385,80.6853,80.3593,80.6682,20381.0
2022-04-05 11:50:00,93.97,94.08,93.69,93.7,21560.0,80.6338,80.7282,80.3936,80.4022,21560.0
2022-04-05 12:00:00,93.69,93.71,93.38,93.38,24972.0,80.3936,80.4107,80.1276,80.1276,24972.0
2022-04-05 12:10:00,93.4,93.44,93.16,93.17,39077.0,80.1447,80.1791,79.9388,79.9474,39077.0
2022-04-05 12:20:00,93.19,93.44,93.19,93.43,16263.0,79.9645,80.1791,79.9645,80.1705,16263.0
2022-04-05 12:30:00,93.42,93.42,93.15,93.3,45694.0,80.1619,80.1619,79.9302,80.0589,45694.0
2022-04-05 12:40:00,93.28,93.29,92.95,93.02,60541.0,80.0418,80.0504,79.7586,79.8187,60541.0
2022-04-05 12:50:00,93.04,93.25,93.04,93.25,22392.0,79.8358,80.016,79.8358,80.016,22392.0
2022-04-05 13:00:00,93.25,93.4,93.18,93.4,27539.0,80.016,80.1447,79.956,80.1447,27539.0
2022-04-05 13:10:00,93.42,93.42,93.28,93.3,24927.0,80.1619,80.1619,80.0418,80.0589,24927.0
2022-04-05 13:20:00,93.31,93.31,93.13,93.16,19352.0,80.0675,80.0675,79.9131,79.9388,19352.0
2022-04-05 13:30:00,93.14,93.21,92.97,93.15,28264.0,79.9216,79.9817,79.7758,79.9302,28264.0
2022-04-05 13:40:00,93.1,93.14,92.97,92.99,26464.0,79.8873,79.9216,79.7758,79.7929,26464.0
2022-04-05 13:50:00,92.99,93.01,92.78,92.86,17574.0,79.7929,79.8101,79.6127,79.6814,17574.0
2022-04-05 14:00:00,92.88,92.93,92.74,92.75,23287.0,79.6985,79.7414,79.5784,79.587,23287.0
2022-04-05 14:10:00,92.76,92.86,92.7,92.86,18744.0,79.5956,79.6814,79.5441,79.6814,18744.0
2022-04-05 14:20:00,92.86,92.87,92.74,92.74,16747.0,79.6814,79.69,79.5784,79.5784,16747.0
2022-04-05 14:30:00,92.74,92.82,92.68,92.7,15409.0,79.5784,79.6471,79.5269,79.5441,15409.0
2022-04-05 14:40:00,92.71,92.84,92.67,92.74,16831.0,79.5527,79.6642,79.5183,79.5784,16831.0
2022-04-05 14:50:00,92.74,92.75,92.35,92.43,35407.0,79.5784,79.587,79.2438,79.3124,35407.0
2022-04-05 15:00:00,92.45,92.52,92.35,92.5,16351.0,79.3296,79.3896,79.2438,79.3725,16351.0
2022-04-05 15:10:00,92.52,92.52,92.39,92.51,19992.0,79.3896,79.3896,79.2781,79.3811,19992.0
2022-04-05 15:20:00,92.51,92.63,92.43,92.43,27239.0,79.3811,79.484,79.3124,79.3124,27239.0
2022-04-05 15:30:00,92.45,92.58,92.37,92.55,43705.0,79.3296,79.4411,79.2609,79.4154,43705.0
2022-04-05 15:40:00,92.55,92.56,92.05,92.1,74029.0,79.4154,79.424,78.9863,79.0292,74029.0
2022-04-05 15:50:00,92.1,92.56,92.1,92.54,197744.0,79.0292,79.424,79.0292,79.4068,197744.0
2022-04-06 09:30:00,90.99,91.45,90.05,90.35,117197.0,78.0768,78.4715,77.2702,77.5276,117197.0
2022-04-06 09:40:00,90.35,90.79,90.0,90.41,80629.0,77.5276,77.9052,77.2273,77.5791,80629.0
2022-04-06 09:50:00,90.41,90.76,90.1,90.17,44937.0,77.5791,77.8794,77.3131,77.3731,44937.0
2022-04-06 10:00:00,90.13,90.21,89.14,89.2,77782.0,77.3388,77.4075,76.4893,76.5408,77782.0
2022-04-06 10:10:00,89.17,89.63,88.67,89.5,129045.0,76.5151,76.9098,76.086,76.7982,129045.0
2022-04-06 10:20:00,89.54,89.57,89.3,89.32,31205.0,76.8326,76.8583,76.6266,76.6438,31205.0
2022-04-06 10:30:00,89.32,89.53,88.95,89.45,31528.0,76.6438,76.824,76.3263,76.7553,31528.0
2022-04-06 10:40:00,89.43,89.93,89.36,89.88,21847.0,76.7382,77.1672,76.6781,77.1243,21847.0
2022-04-06 10:50:00,89.89,89.89,89.35,89.35,18703.0,77.1329,77.1329,76.6695,76.6695,18703.0
2022-04-06 11:00:00,89.37,89.81,89.28,89.69,32346.0,76.6867,77.0642,76.6095,76.9613,32346.0
2022-04-06 11:10:00,89.76,89.76,89.44,89.48,27175.0,77.0213,77.0213,76.7467,76.7811,27175.0
2022-04-06 11:20:00,89.42,89.63,89.15,89.16,25888.0,76.7296,76.9098,76.4979,76.5065,25888.0
2022-04-06 11:30:00,89.18,89.27,89.06,89.1,22175.0,76.5236,76.6009,76.4207,76.455,22175.0
2022-04-06 11:40:00,89.11,89.32,89.04,89.26,21616.0,76.4636,76.6438,76.4035,76.5923,21616.0
2022-04-06 11:50:00,89.31,89.51,89.06,89.22,16159.0,76.6352,76.8068,76.4207,76.558,16159.0
2022-04-06 12:00:00,89.25,89.27,89.07,89.14,12636.0,76.5837,76.6009,76.4293,76.4893,12636.0
2022-04-06 12:10:00,89.15,89.24,89.11,89.21,18888.0,76.4979,76.5751,76.4636,76.5494,18888.0
2022-04-06 12:20:00,89.17,89.35,89.08,89.35,9737.0,76.5151,76.6695,76.4378,76.6695,9737.0
2022-04-06 12:30:00,89.33,89.33,89.11,89.13,25335.0,76.6524,76.6524,76.4636,76.4807,25335.0
2022-04-06 12:40:00,89.12,89.26,88.87,88.87,34752.0,76.4722,76.5923,76.2576,76.2576,34752.0
2022-04-06 12:50:00,88.82,88.91,88.51,88.89,55726.0,76.2147,76.292,75.9487,76.2748,55726.0
2022-04-06 13:00:00,88.87,89.0,88.75,88.95,24878.0,76.2576,76.3692,76.1547,76.3263,24878.0
2022-04-06 13:10:00,88.95,89.51,88.92,89.5,21634.0,76.3263,76.8068,76.3005,76.7982,21634.0
2022-04-06 13:20:00,89.47,89.61,89.3,89.58,21952.0,76.7725,76.8926,76.6266,76.8669,21952.0
2022-04-06 13:30:00,89.61,89.7,89.47,89.67,47960.0,76.8926,76.9698,76.7725,76.9441,47960.0
2022-04-06 13:40:00,89.69,90.33,89.61,90.33,44601.0,76.9613,77.5104,76.8926,77.5104,44601.0
2022-04-06 13:50:00,90.33,90.46,90.1,90.22,39245.0,77.5104,77.622,77.3131,77.416,39245.0
2022-04-06 14:00:00,90.18,90.93,90.04,90.11,41406.0,77.3817,78.0253,77.2616,77.3217,41406.0
2022-04-06 14:10:00,90.09,90.3,89.93,90.13,52667.0,77.3045,77.4847,77.1672,77.3388,52667.0
2022-04-06 14:20:00,90.19,90.59,90.14,90.34,19870.0,77.3903,77.7335,77.3474,77.519,19870.0
2022-04-06 14:30:00,90.42,90.91,90.32,90.59,24160.0,77.5877,78.0081,77.5019,77.7335,24160.0
2022-04-06 14:40:00,90.54,90.91,90.53,90.82,24247.0,77.6906,78.0081,77.6821,77.9309,24247.0
2022-04-06 14:50:00,90.91,91.29,90.83,91.25,29844.0,78.0081,78.3342,77.9395,78.2999,29844.0
2022-04-06 15:00:00,91.28,91.55,91.23,91.31,84014.0,78.3256,78.5573,78.2827,78.3514,84014.0
2022-04-06 15:10:00,91.33,91.58,91.29,91.38,25566.0,78.3685,78.583,78.3342,78.4114,25566.0
2022-04-06 15:20:00,91.41,91.45,91.19,91.24,39842.0,78.4372,78.4715,78.2484,78.2913,39842.0
2022-04-06 15:30:00,91.21,91.3,90.95,91.2,56549.0,78.2655,78.3428,78.0424,78.257,56549.0
2022-04-06 15:40:00,91.19,91.42,91.12,91.25,71870.0,78.2484,78.4457,78.1883,78.2999,71870.0
2022-04-06 15:50:00,91.29,91.44,90.92,91.06,154668.0,78.3342,78.4629,78.0167,78.1368,154668.0
2022-04-07 09:30:00,91.03,92.11,91.0,91.55,55441.0,78.1111,79.0378,78.0853,78.5573,55441.0
2022-04-07 09:40:00,91.5,91.56,91.07,91.16,15301.0,78.5144,78.5659,78.1454,78.2226,15301.0
2022-04-07 09:50:00,91.24,91.58,91.16,91.46,34215.0,78.2913,78.583,78.2226,78.4801,34215.0
2022-04-07 10:00:00,91.44,91.45,90.57,90.67,32885.0,78.4629,78.4715,77.7164,77.8022,32885.0
2022-04-07 10:10:00,90.76,91.03,90.63,90.9,17978.0,77.8794,78.1111,77.7679,77.9995,17978.0
2022-04-07 10:20:00,90.9,90.98,90.63,90.81,19377.0,77.9995,78.0682,77.7679,77.9223,19377.0
2022-04-07 10:30:00,90.77,90.81,90.44,90.49,16056.0,77.888,77.9223,77.6048,77.6477,16056.0
2022-04-07 10:40:00,90.45,90.45,90.14,90.4,32823.0,77.6134,77.6134,77.3474,77.5705,32823.0
2022-04-07 10:50:00,90.42,90.69,90.41,90.51,16261.0,77.5877,77.8193,77.5791,77.6649,16261.0
2022-04-07 11:00:00,90.6,90.85,90.45,90.54,33981.0,77.7421,77.9566,77.6134,77.6906,33981.0
2022-04-07 11:10:00,90.52,90.54,90.21,90.54,17210.0,77.6735,77.6906,77.4075,77.6906,17210.0
2022-04-07 11:20:00,90.52,90.61,90.35,90.41,21526.0,77.6735,77.7507,77.5276,77.5791,21526.0
2022-04-07 11:30:00,90.44,90.84,90.36,90.77,12224.0,77.6048,77.9481,77.5362,77.888,12224.0
2022-04-07 11:40:00,90.76,90.76,90.54,90.61,12763.0,77.8794,77.8794,77.6906,77.7507,12763.0
2022-04-07 11:50:00,90.64,90.79,90.58,90.75,11521.0,77.7764,77.9052,77.725,77.8708,11521.0
2022-04-07 12:00:00,90.73,90.99,90.59,90.85,75328.0,77.8537,78.0768,77.7335,77.9566,75328.0
2022-04-07 12:10:00,90.87,91.16,90.87,91.02,34144.0,77.9738,78.2226,77.9738,78.1025,34144.0
2022-04-07 12:20:00,90.97,91.25,90.96,91.19,30473.0,78.0596,78.2999,78.051,78.2484,30473.0
2022-04-07 12:30:00,91.18,91.25,91.08,91.23,39461.0,78.2398,78.2999,78.154,78.2827,39461.0
2022-04-07 12:40:00,91.25,91.25,91.05,91.09,38791.0,78.2999,78.2999,78.1283,78.1626,38791.0
2022-04-07 12:50:00,91.05,91.35,91.04,91.28,29293.0,78.1283,78.3857,78.1197,78.3256,29293.0
2022-04-07 13:00:00,91.28,91.68,91.24,91.39,82942.0,78.3256,78.6688,78.2913,78.42,82942.0
2022-04-07 13:10:00,91.4,91.65,91.32,91.45,40574.0,78.4286,78.6431,78.3599,78.4715,40574.0
2022-04-07 13:20:00,91.5,91.58,91.18,91.3,26854.0,78.5144,78.583,78.2398,78.3428,26854.0
2022-04-07 13:30:00,91.33,91.46,91.09,91.09,52273.0,78.3685,78.4801,78.1626,78.1626,52273.0
2022-04-07 13:40:00,91.1,91.14,90.92,90.96,21224.0,78.1712,78.2055,78.0167,78.051,21224.0
2022-04-07 13:50:00,90.97,91.36,90.9,91.36,23062.0,78.0596,78.3943,77.9995,78.3943,23062.0
2022-04-07 14:00:00,91.4,91.8,91.3,91.8,15112.0,78.4286,78.7718,78.3428,78.7718,15112.0
2022-04-07 14:10:00,91.79,91.8,91.5,91.52,17161.0,78.7632,78.7718,78.5144,78.5316,17161.0
2022-04-07 14:20:00,91.55,91.99,91.53,91.67,52790.0,78.5573,78.9348,78.5401,78.6603,52790.0
2022-04-07 14:30:00,91.64,91.74,91.44,91.58,22908.0,78.6345,78.7203,78.4629,78.583,22908.0
2022-04-07 14:40:00,91.58,91.89,91.49,91.86,22928.0,78.583,78.849,78.5058,78.8233,22928.0
2022-04-07 14:50:00,91.83,92.3,91.82,92.23,24260.0,78.7976,79.2009,78.789,79.1408,24260.0
2022-04-07 15:00:00,92.22,92.8,92.21,92.74,47165.0,79.1322,79.6299,79.1236,79.5784,47165.0
2022-04-07 15:10:00,92.73,92.78,92.53,92.63,30234.0,79.5698,79.6127,79.3982,79.484,30234.0
2022-04-07 15:20:00,92.62,92.7,92.48,92.54,70154.0,79.4754,79.5441,79.3553,79.4068,70154.0
2022-04-07 15:30:00,92.55,92.69,92.44,92.63,42679.0,79.4154,79.5355,79.321,79.484,42679.0
2022-04-07 15:40:00,92.65,92.81,92.59,92.65,74259.0,79.5012,79.6385,79.4497,79.5012,74259.0
2022-04-07 15:50:00,92.63,92.64,91.98,92.08,194271.0,79.484,79.4926,78.9263,79.0121,194271.0
2022-04-08 09:30:00,89.79,90.81,89.0,90.63,315115.0,77.0471,77.9223,76.3692,77.7679,315115.0
2022-04-08 09:40:00,90.69,91.96,90.38,91.7,177044.0,77.8193,78.9091,77.5533,78.686,177044.0
2022-04-08 09:50:00,91.72,92.6,91.07,92.48,172791.0,78.7032,79.4583,78.1454,79.3553,172791.0
2022-04-08 10:00:00,92.48,94.49,92.04,94.33,173068.0,79.3553,81.0801,78.9778,80.9428,173068.0
2022-04-08 10:10:00,94.29,94.66,93.08,93.32,267591.0,80.9084,81.2259,79.8702,80.0761,267591.0
2022-04-08 10:20:00,93.4,94.0,93.36,93.81,121182.0,80.1447,80.6596,80.1104,80.4966,121182.0
2022-04-08 10:30:00,93.82,94.76,93.82,94.63,60390.0,80.5051,81.3117,80.5051,81.2002,60390.0
2022-04-08 10:40:00,94.64,94.88,94.18,94.59,60867.0,81.2088,81.4147,80.814,81.1659,60867.0
2022-04-08 10:50:00,94.56,95.64,94.54,95.61,127820.0,81.1401,82.0668,81.123,82.0411,127820.0
2022-04-08 11:00:00,95.59,95.91,95.43,95.59,72750.0,82.0239,82.2985,81.8866,82.0239,72750.0
2022-04-08 11:10:00,95.6,95.6,94.88,94.98,52235.0,82.0325,82.0325,81.4147,81.5005,52235.0
2022-04-08 11:20:00,94.94,94.95,94.4,94.62,56644.0,81.4662,81.4748,81.0028,81.1916,56644.0
2022-04-08 11:30:00,94.62,94.73,94.24,94.3,56446.0,81.1916,81.286,80.8655,80.917,56446.0
2022-04-08 11:40:00,94.28,94.55,94.2,94.35,82341.0,80.8999,81.1315,80.8312,80.9599,82341.0
2022-04-08 11:50:00,94.4,94.68,94.35,94.46,40678.0,81.0028,81.2431,80.9599,81.0543,40678.0
2022-04-08 12:00:00,94.44,94.67,94.42,94.6,33724.0,81.0371,81.2345,81.02,81.1744,33724.0
2022-04-08 12:10:00,94.62,95.04,94.52,95.0,63473.0,81.1916,81.552,81.1058,81.5177,63473.0
2022-04-08 12:20:00,95.0,95.18,94.81,95.11,27529.0,81.5177,81.6721,81.3546,81.6121,27529.0
2022-04-08 12:30:00,95.09,95.11,94.59,94.61,29878.0,81.5949,81.6121,81.1659,81.183,29878.0
2022-04-08 12:40:00,94.61,94.65,94.35,94.43,25741.0,81.183,81.2173,80.9599,81.0286,25741.0
2022-04-08 12:50:00,94.45,94.49,94.14,94.28,64721.0,81.0457,81.0801,80.7797,80.8999,64721.0
2022-04-08 13:00:00,94.31,94.48,94.25,94.45,17679.0,80.9256,81.0715,80.8741,81.0457,17679.0
2022-04-08 13:10:00,94.47,94.47,94.08,94.11,18851.0,81.0629,81.0629,80.7282,80.754,18851.0
2022-04-08 13:20:00,94.12,94.51,94.12,94.27,24610.0,80.7626,81.0972,80.7626,80.8913,24610.0
2022-04-08 13:30:00,94.29,94.33,93.9,93.94,35669.0,80.9084,80.9428,80.5738,80.6081,35669.0
2022-04-08 13:40:00,93.95,94.03,93.92,93.98,21651.0,80.6167,80.6853,80.5909,80.6424,21651.0
2022-04-08 13:50:00,93.95,93.98,93.82,93.9,27358.0,80.6167,80.6424,80.5051,80.5738,27358.0
2022-04-08 14:00:00,93.89,93.99,93.76,93.96,29750.0,80.5652,80.651,80.4537,80.6253,29750.0
2022-04-08 14:10:00,93.97,94.24,93.87,94.15,69636.0,80.6338,80.8655,80.548,80.7883,69636.0
2022-04-08 14:20:00,94.12,94.16,93.5,93.66,25642.0,80.7626,80.7969,80.2306,80.3678,25642.0
2022-04-08 14:30:00,93.67,93.77,93.53,93.74,15705.0,80.3764,80.4622,80.2563,80.4365,15705.0
2022-04-08 14:40:00,93.73,93.83,93.65,93.82,11342.0,80.4279,80.5137,80.3593,80.5051,11342.0
2022-04-08 14:50:00,93.82,93.93,93.73,93.81,13184.0,80.5051,80.5995,80.4279,80.4966,13184.0
2022-04-08 15:00:00,93.84,93.92,93.82,93.92,14448.0,80.5223,80.5909,80.5051,80.5909,14448.0
2022-04-08 15:10:00,93.92,94.38,93.88,94.3,66900.0,80.5909,80.9857,80.5566,80.917,66900.0
2022-04-08 15:20:00,94.28,94.31,93.76,93.8,62406.0,80.8999,80.9256,80.4537,80.488,62406.0
2022-04-08 15:30:00,93.82,93.94,93.8,93.89,55821.0,80.5051,80.6081,80.488,80.5652,55821.0
2022-04-08 15:40:00,93.87,93.89,93.43,93.43,65528.0,80.548,80.5652,80.1705,80.1705,65528.0
2022-04-08 15:50:00,93.42,93.5,93.2,93.42,201703.0,80.1619,80.2306,79.9731,80.1619,201703.0
2022-04-11 09:30:00,92.72,94.37,92.64,93.67,91279.0,79.5612,80.9771,79.4926,80.3764,91279.0
2022-04-11 09:40:00,93.79,95.37,93.79,95.1,90779.0,80.4794,81.8352,80.4794,81.6035,90779.0
2022-04-11 09:50:00,95.1,95.5,94.96,95.35,55577.0,81.6035,81.9467,81.4833,81.818,55577.0
2022-04-11 10:00:00,95.38,95.9,94.79,95.87,70678.0,81.8437,82.2899,81.3375,82.2642,70678.0
2022-04-11 10:10:00,95.84,95.93,95.39,95.59,21934.0,82.2385,82.3157,81.8523,82.0239,21934.0
2022-04-11 10:20:00,95.58,95.81,95.18,95.39,43431.0,82.0154,82.2127,81.6721,81.8523,43431.0
2022-04-11 10:30:00,95.31,95.9,95.28,95.62,67333.0,81.7837,82.2899,81.7579,82.0497,67333.0
2022-04-11 10:40:00,95.59,95.64,94.85,95.07,44568.0,82.0239,82.0668,81.389,81.5777,44568.0
2022-04-11 10:50:00,95.07,95.22,94.45,94.45,28068.0,81.5777,81.7065,81.0457,81.0457,28068.0
2022-04-11 11:00:00,94.39,94.44,94.11,94.2,24157.0,80.9942,81.0371,80.754,80.8312,24157.0
2022-04-11 11:10:00,94.24,94.43,94.14,94.24,23340.0,80.8655,81.0286,80.7797,80.8655,23340.0
2022-04-11 11:20:00,94.29,94.54,94.18,94.51,13443.0,80.9084,81.123,80.814,81.0972,13443.0
2022-04-11 11:30:00,94.48,94.7,94.32,94.57,20254.0,81.0715,81.2602,80.9342,81.1487,20254.0
2022-04-11 11:40:00,94.58,94.91,94.58,94.91,18382.0,81.1573,81.4404,81.1573,81.4404,18382.0
2022-04-11 11:50:00,94.92,95.11,94.89,94.92,17574.0,81.449,81.6121,81.4233,81.449,17574.0
2022-04-11 12:00:00,94.91,95.13,94.86,95.03,17851.0,81.4404,81.6292,81.3975,81.5434,17851.0
2022-04-11 12:10:00,95.03,95.12,94.91,94.97,14756.0,81.5434,81.6206,81.4404,81.4919,14756.0
2022-04-11 12:20:00,94.97,95.13,94.78,94.81,20182.0,81.4919,81.6292,81.3289,81.3546,20182.0
2022-04-11 12:30:00,94.77,94.95,94.72,94.92,20419.0,81.3203,81.4748,81.2774,81.449,20419.0
2022-04-11 12:40:00,94.92,94.94,94.67,94.76,21678.0,81.449,81.4662,81.2345,81.3117,21678.0
2022-04-11 12:50:00,94.75,94.81,94.41,94.45,20026.0,81.3032,81.3546,81.0114,81.0457,20026.0
2022-04-11 13:00:00,94.45,94.79,94.45,94.62,19595.0,81.0457,81.3375,81.0457,81.1916,19595.0
2022-04-11 13:10:00,94.59,94.68,94.48,94.68,15888.0,81.1659,81.2431,81.0715,81.2431,15888.0
2022-04-11 13:20:00,94.72,94.72,94.38,94.46,15957.0,81.2774,81.2774,80.9857,81.0543,15957.0
2022-04-11 13:30:00,94.43,94.65,94.4,94.55,20971.0,81.0286,81.2173,81.0028,81.1315,20971.0
2022-04-11 13:40:00,94.58,94.68,94.5,94.53,20252.0,81.1573,81.2431,81.0886,81.1144,20252.0
2022-04-11 13:50:00,94.5,94.55,94.34,94.53,16175.0,81.0886,81.1315,80.9513,81.1144,16175.0
2022-04-11 14:00:00,94.49,94.57,94.29,94.53,19065.0,81.0801,81.1487,80.9084,81.1144,19065.0
2022-04-11 14:10:00,94.51,94.64,94.27,94.28,11849.0,81.0972,81.2088,80.8913,80.8999,11849.0
2022-04-11 14:20:00,94.27,94.47,94.19,94.43,15194.0,80.8913,81.0629,80.8226,81.0286,15194.0
2022-04-11 14:30:00,94.34,94.58,94.28,94.58,15297.0,80.9513,81.1573,80.8999,81.1573,15297.0
2022-04-11 14:40:00,94.6,94.65,94.38,94.65,12191.0,81.1744,81.2173,80.9857,81.2173,12191.0
2022-04-11 14:50:00,94.64,94.73,94.6,94.6,13071.0,81.2088,81.286,81.1744,81.1744,13071.0
2022-04-11 15:00:00,94.64,94.72,94.47,94.63,15430.0,81.2088,81.2774,81.0629,81.2002,15430.0
2022-04-11 15:10:00,94.64,94.7,94.5,94.62,17278.0,81.2088,81.2602,81.0886,81.1916,17278.0
2022-04-11 15:20:00,94.63,94.71,94.41,94.45,20954.0,81.2002,81.2688,81.0114,81.0457,20954.0
2022-04-11 15:30:00,94.47,94.53,94.18,94.29,39666.0,81.0629,81.1144,80.814,80.9084,39666.0
2022-04-11 15:40:00,94.32,94.39,94.09,94.09,50620.0,80.9342,80.9942,80.7368,80.7368,50620.0
2022-04-11 15:50:00,94.07,94.23,93.92,94.16,125205.0,80.7197,80.857,80.5909,80.7969,125205.0
2022-04-12 09:30:00,95.77,97.4,95.76,97.09,191964.0,82.1784,83.5771,82.1698,83.3111,191964.0
2022-04-12 09:40:00,97.17,97.35,96.41,97.17,74716.0,83.3797,83.5342,82.7276,83.3797,74716.0
2022-04-12 09:50:00,97.18,97.62,97.13,97.16,34474.0,83.3883,83.7658,83.3454,83.3711,34474.0
2022-04-12 10:00:00,97.22,97.27,97.03,97.05,36293.0,83.4226,83.4655,83.2596,83.2767,36293.0
2022-04-12 10:10:00,97.14,97.15,96.36,96.48,37031.0,83.354,83.3625,82.6847,82.7876,37031.0
2022-04-12 10:20:00,96.55,96.82,96.05,96.06,47661.0,82.8477,83.0794,82.4187,82.4272,47661.0
2022-04-12 10:30:00,96.09,96.42,95.84,95.97,38719.0,82.453,82.7361,82.2385,82.35,38719.0
2022-04-12 10:40:00,95.97,95.97,95.48,95.65,42521.0,82.35,82.35,81.9296,82.0754,42521.0
2022-04-12 10:50:00,95.65,96.07,95.57,95.92,18987.0,82.0754,82.4358,82.0068,82.3071,18987.0
2022-04-12 11:00:00,95.91,96.03,95.69,95.73,28456.0,82.2985,82.4015,82.1097,82.1441,28456.0
2022-04-12 11:10:00,95.73,96.1,95.73,96.1,13266.0,82.1441,82.4616,82.1441,82.4616,13266.0
2022-04-12 11:20:00,96.13,96.36,95.98,96.23,18262.0,82.4873,82.6847,82.3586,82.5731,18262.0
2022-04-12 11:30:00,96.25,96.38,95.78,95.84,38671.0,82.5903,82.7018,82.187,82.2385,38671.0
2022-04-12 11:40:00,95.87,96.09,95.82,96.09,34993.0,82.2642,82.453,82.2213,82.453,34993.0
2022-04-12 11:50:00,96.11,96.25,95.88,95.96,33061.0,82.4701,82.5903,82.2728,82.3414,33061.0
2022-04-12 12:00:00,95.98,96.0,95.66,95.7,24371.0,82.3586,82.3758,82.084,82.1183,24371.0
2022-04-12 12:10:00,95.69,95.69,95.43,95.57,17128.0,82.1097,82.1097,81.8866,82.0068,17128.0
2022-04-12 12:20:00,95.55,95.64,95.07,95.09,38723.0,81.9896,82.0668,81.5777,81.5949,38723.0
2022-04-12 12:30:00,95.06,95.3,95.02,95.27,71232.0,81.5692,81.7751,81.5348,81.7494,71232.0
2022-04-12 12:40:00,95.26,95.26,94.8,94.96,37119.0,81.7408,81.7408,81.3461,81.4833,37119.0
2022-04-12 12:50:00,94.96,95.11,94.83,95.03,116024.0,81.4833,81.6121,81.3718,81.5434,116024.0
2022-04-12 13:00:00,95.03,95.33,94.97,95.25,92711.0,81.5434,81.8008,81.4919,81.7322,92711.0
2022-04-12 13:10:00,95.34,95.37,95.13,95.31,14650.0,81.8094,81.8352,81.6292,81.7837,14650.0
2022-04-12 13:20:00,95.36,95.39,95.11,95.13,17925.0,81.8266,81.8523,81.6121,81.6292,17925.0
2022-04-12 13:30:00,95.2,95.2,94.71,94.71,25277.0,81.6893,81.6893,81.2688,81.2688,25277.0
2022-04-12 13:40:00,94.73,94.78,94.28,94.34,40425.0,81.286,81.3289,80.8999,80.9513,40425.0
2022-04-12 13:50:00,94.36,94.38,94.07,94.11,19793.0,80.9685,80.9857,80.7197,80.754,19793.0
2022-04-12 14:00:00,94.11,94.19,93.79,94.11,68458.0,80.754,80.8226,80.4794,80.754,68458.0
2022-04-12 14:10:00,94.11,94.15,93.4,93.43,43436.0,80.754,80.7883,80.1447,80.1705,43436.0
2022-04-12 14:20:00,93.42,93.88,93.39,93.77,26743.0,80.1619,80.5566,80.1362,80.4622,26743.0
2022-04-12 14:30:00,93.81,93.95,93.56,93.59,53373.0,80.4966,80.6167,80.282,80.3078,53373.0
2022-04-12 14:40:00,93.61,93.93,93.57,93.66,45202.0,80.3249,80.5995,80.2906,80.3678,45202.0
2022-04-12 14:50:00,93.63,93.76,93.49,93.49,134572.0,80.3421,80.4537,80.222,80.222,134572.0
2022-04-12 15:00:00,93.46,93.52,93.12,93.12,44330.0,80.1962,80.2477,79.9045,79.9045,44330.0
2022-04-12 15:10:00,93.12,93.14,92.99,93.02,48917.0,79.9045,79.9216,79.7929,79.8187,48917.0
2022-04-12 15:20:00,93.05,93.21,92.97,93.08,64500.0,79.8444,79.9817,79.7758,79.8702,64500.0
2022-04-12 15:30:00,93.08,93.38,92.95,93.36,39659.0,79.8702,80.1276,79.7586,80.1104,39659.0
2022-04-12 15:40:00,93.35,93.46,93.14,93.14,97563.0,80.1018,80.1962,79.9216,79.9216,97563.0
2022-04-12 15:50:00,93.14,93.35,93.05,93.24,335698.0,79.9216,80.1018,79.8444,80.0075,335698.0
2022-04-13 09:30:00,92.95,94.64,92.27,94.41,109355.0,79.7586,81.2088,79.1751,81.0114,109355.0
2022-04-13 09:40:00,94.42,94.55,93.64,94.43,67715.0,81.02,81.1315,80.3507,81.0286,67715.0
2022-04-13 09:50:00,94.51,94.78,94.02,94.19,24568.0,81.0972,81.3289,80.6768,80.8226,24568.0
2022-04-13 10:00:00,94.2,94.42,93.9,93.98,15052.0,80.8312,81.02,80.5738,80.6424,15052.0
2022-04-13 10:10:00,93.95,94.32,93.85,94.12,16741.0,80.6167,80.9342,80.5309,80.7626,16741.0
2022-04-13 10:20:00,94.13,94.27,93.41,93.45,37819.0,80.7711,80.8913,80.1533,80.1876,37819.0
2022-04-13 10:30:00,93.45,94.02,93.4,93.87,29540.0,80.1876,80.6768,80.1447,80.548,29540.0
2022-04-13 10:40:00,93.83,94.04,93.65,93.81,21468.0,80.5137,80.6939,80.3593,80.4966,21468.0
2022-04-13 10:50:00,93.77,94.24,93.68,94.06,55834.0,80.4622,80.8655,80.385,80.7111,55834.0
2022-04-13 11:00:00,94.01,94.2,93.82,94.13,16133.0,80.6682,80.8312,80.5051,80.7711,16133.0
2022-04-13 11:10:00,94.14,94.31,94.03,94.21,21371.0,80.7797,80.9256,80.6853,80.8398,21371.0
2022-04-13 11:20:00,94.19,94.64,94.12,94.61,17133.0,80.8226,81.2088,80.7626,81.183,17133.0
2022-04-13 11:30:00,94.67,94.73,94.41,94.48,23123.0,81.2345,81.286,81.0114,81.0715,23123.0
2022-04-13 11:40:00,94.54,94.57,94.45,94.49,8717.0,81.123,81.1487,81.0457,81.0801,8717.0
2022-04-13 11:50:00,94.49,94.49,94.16,94.18,21253.0,81.0801,81.0801,80.7969,80.814,21253.0
2022-04-13 12:00:00,94.19,94.49,94.15,94.36,11281.0,80.8226,81.0801,80.7883,80.9685,11281.0
2022-04-13 12:10:00,94.36,94.58,94.24,94.47,29992.0,80.9685,81.1573,80.8655,81.0629,29992.0
2022-04-13 12:20:00,94.44,94.69,94.34,94.56,17837.0,81.0371,81.2517,80.9513,81.1401,17837.0
2022-04-13 12:30:00,94.6,94.93,94.57,94.81,18003.0,81.1744,81.4576,81.1487,81.3546,18003.0
2022-04-13 12:40:00,94.83,95.39,94.83,95.34,27220.0,81.3718,81.8523,81.3718,81.8094,27220.0
2022-04-13 12:50:00,95.3,95.44,95.26,95.33,36420.0,81.7751,81.8952,81.7408,81.8008,36420.0
2022-04-13 13:00:00,95.33,95.65,95.33,95.51,22094.0,81.8008,82.0754,81.8008,81.9553,22094.0
2022-04-13 13:10:00,95.52,95.75,95.46,95.56,31036.0,81.9639,82.1612,81.9124,81.9982,31036.0
2022-04-13 13:20:00,95.54,95.63,95.26,95.35,22520.0,81.981,82.0583,81.7408,81.818,22520.0
2022-04-13 13:30:00,95.38,95.54,95.36,95.46,7686.0,81.8437,81.981,81.8266,81.9124,7686.0
2022-04-13 13:40:00,95.46,95.46,95.22,95.29,20375.0,81.9124,81.9124,81.7065,81.7665,20375.0
2022-04-13 13:50:00,95.24,95.32,95.17,95.29,12649.0,81.7236,81.7923,81.6635,81.7665,12649.0
2022-04-13 14:00:00,95.27,95.3,95.17,95.27,10315.0,81.7494,81.7751,81.6635,81.7494,10315.0
2022-04-13 14:10:00,95.23,95.23,95.04,95.06,23546.0,81.715,81.715,81.552,81.5692,23546.0
2022-04-13 14:20:00,95.08,95.17,94.61,94.93,70505.0,81.5863,81.6635,81.183,81.4576,70505.0
2022-04-13 14:30:00,94.93,95.16,94.91,95.08,9603.0,81.4576,81.655,81.4404,81.5863,9603.0
2022-04-13 14:40:00,95.09,95.19,95.03,95.1,16655.0,81.5949,81.6807,81.5434,81.6035,16655.0
2022-04-13 14:50:00,95.1,95.28,95.07,95.13,22306.0,81.6035,81.7579,81.5777,81.6292,22306.0
2022-04-13 15:00:00,95.12,95.21,94.97,95.21,16158.0,81.6206,81.6979,81.4919,81.6979,16158.0
2022-04-13 15:10:00,95.21,95.33,95.12,95.23,27073.0,81.6979,81.8008,81.6206,81.715,27073.0
2022-04-13 15:20:00,95.18,95.25,95.14,95.22,16963.0,81.6721,81.7322,81.6378,81.7065,16963.0
2022-04-13 15:30:00,95.22,95.49,95.16,95.48,38509.0,81.7065,81.9381,81.655,81.9296,38509.0
2022-04-13 15:40:00,95.48,95.58,95.41,95.46,67159.0,81.9296,82.0154,81.8695,81.9124,67159.0
2022-04-13 15:50:00,95.44,95.44,95.08,95.25,134414.0,81.8952,81.8952,81.5863,81.7322,134414.0
2022-04-14 09:30:00,95.5,96.77,95.07,95.12,95827.0,81.9467,83.0365,81.5777,81.6206,95827.0
2022-04-14 09:40:00,95.12,95.55,94.7,94.74,22141.0,81.6206,81.9896,81.2602,81.2946,22141.0
2022-04-14 09:50:00,94.7,94.95,94.27,94.45,80929.0,81.2602,81.4748,80.8913,81.0457,80929.0
2022-04-14 10:00:00,94.48,94.91,94.35,94.35,46207.0,81.0715,81.4404,80.9599,80.9599,46207.0
2022-04-14 10:10:00,94.36,94.89,94.33,94.77,30929.0,80.9685,81.4233,80.9428,81.3203,30929.0
2022-04-14 10:20:00,94.75,94.98,94.54,94.69,16882.0,81.3032,81.5005,81.123,81.2517,16882.0
2022-04-14 10:30:00,94.78,95.32,94.66,95.05,46396.0,81.3289,81.7923,81.2259,81.5606,46396.0
2022-04-14 10:40:00,95.05,95.18,94.86,95.03,11516.0,81.5606,81.6721,81.3975,81.5434,11516.0
2022-04-14 10:50:00,94.89,95.03,94.79,94.86,20008.0,81.4233,81.5434,81.3375,81.3975,20008.0
2022-04-14 11:00:00,94.83,95.08,94.74,95.07,15623.0,81.3718,81.5863,81.2946,81.5777,15623.0
2022-04-14 11:10:00,95.09,95.32,94.95,95.07,9609.0,81.5949,81.7923,81.4748,81.5777,9609.0
2022-04-14 11:20:00,95.19,95.33,95.15,95.27,8706.0,81.6807,81.8008,81.6464,81.7494,8706.0
2022-04-14 11:30:00,95.28,95.29,94.85,94.86,11676.0,81.7579,81.7665,81.389,81.3975,11676.0
2022-04-14 11:40:00,94.86,94.9,94.7,94.78,11381.0,81.3975,81.4319,81.2602,81.3289,11381.0
2022-04-14 11:50:00,94.79,94.82,94.43,94.49,14467.0,81.3375,81.3632,81.0286,81.0801,14467.0
2022-04-14 12:00:00,94.45,94.45,94.13,94.29,47629.0,81.0457,81.0457,80.7711,80.9084,47629.0
2022-04-14 12:10:00,94.27,94.39,94.05,94.08,14746.0,80.8913,80.9942,80.7025,80.7282,14746.0
2022-04-14 12:20:00,94.09,94.1,93.65,93.67,47996.0,80.7368,80.7454,80.3593,80.3764,47996.0
2022-04-14 12:30:00,93.67,93.9,93.58,93.63,39033.0,80.3764,80.5738,80.2992,80.3421,39033.0
2022-04-14 12:40:00,93.61,93.73,93.53,93.66,24298.0,80.3249,80.4279,80.2563,80.3678,24298.0
2022-04-14 12:50:00,93.69,93.96,93.66,93.95,9521.0,80.3936,80.6253,80.3678,80.6167,9521.0
2022-04-14 13:00:00,93.98,94.0,93.7,93.8,18204.0,80.6424,80.6596,80.4022,80.488,18204.0
2022-04-14 13:10:00,93.79,93.89,93.72,93.76,12335.0,80.4794,80.5652,80.4193,80.4537,12335.0
2022-04-14 13:20:00,93.74,93.85,93.7,93.8,18308.0,80.4365,80.5309,80.4022,80.488,18308.0
2022-04-14 13:30:00,93.78,93.84,93.61,93.62,21053.0,80.4708,80.5223,80.3249,80.3335,21053.0
2022-04-14 13:40:00,93.63,94.07,93.61,93.98,24576.0,80.3421,80.7197,80.3249,80.6424,24576.0
2022-04-14 13:50:00,93.98,94.19,93.82,94.19,44491.0,80.6424,80.8226,80.5051,80.8226,44491.0
2022-04-14 14:00:00,94.15,94.31,94.08,94.28,16280.0,80.7883,80.9256,80.7282,80.8999,16280.0
2022-04-14 14:10:00,94.3,94.53,94.28,94.51,8964.0,80.917,81.1144,80.8999,81.0972,8964.0
2022-04-14 14:20:00,94.47,94.47,94.22,94.3,19380.0,81.0629,81.0629,80.8484,80.917,19380.0
2022-04-14 14:30:00,94.31,94.34,94.15,94.2,7956.0,80.9256,80.9513,80.7883,80.8312,7956.0
2022-04-14 14:40:00,94.19,94.24,94.08,94.15,14049.0,80.8226,80.8655,80.7282,80.7883,14049.0
2022-04-14 14:50:00,94.15,94.15,93.57,93.62,24403.0,80.7883,80.7883,80.2906,80.3335,24403.0
2022-04-14 15:00:00,93.64,93.77,93.55,93.59,20097.0,80.3507,80.4622,80.2735,80.3078,20097.0
2022-04-14 15:10:00,93.61,93.85,93.5,93.82,15574.0,80.3249,80.5309,80.2306,80.5051,15574.0
2022-04-14 15:20:00,93.81,93.91,93.7,93.82,26475.0,80.4966,80.5824,80.4022,80.5051,26475.0
2022-04-14 15:30:00,93.84,93.93,93.7,93.7,43826.0,80.5223,80.5995,80.4022,80.4022,43826.0
2022-04-14 15:40:00,93.7,93.99,93.61,93.84,70666.0,80.4022,80.651,80.3249,80.5223,70666.0
2022-04-14 15:50:00,93.88,93.93,93.62,93.84,167188.0,80.5566,80.5995,80.3335,80.5223,167188.0
2022-04-18 09:30:00,93.69,94.51,93.17,93.88,72348.0,80.3936,81.0972,79.9474,80.5566,72348.0
2022-04-18 09:40:00,93.8,93.92,92.41,92.42,80835.0,80.488,80.5909,79.2952,79.3038,80835.0
2022-04-18 09:50:00,92.39,92.74,92.2,92.45,46111.0,79.2781,79.5784,79.115,79.3296,46111.0
2022-04-18 10:00:00,92.35,92.35,91.96,92.16,17969.0,79.2438,79.2438,78.9091,79.0807,17969.0
2022-04-18 10:10:00,92.17,92.62,92.16,92.5,22853.0,79.0893,79.4754,79.0807,79.3725,22853.0
2022-04-18 10:20:00,92.53,92.71,92.39,92.55,24708.0,79.3982,79.5527,79.2781,79.4154,24708.0
2022-04-18 10:30:00,92.61,93.3,92.57,93.29,33458.0,79.4669,80.0589,79.4325,80.0504,33458.0
2022-04-18 10:40:00,93.28,93.7,93.22,93.5,32077.0,80.0418,80.4022,79.9903,80.2306,32077.0
2022-04-18 10:50:00,93.47,93.49,93.05,93.4,29271.0,80.2048,80.222,79.8444,80.1447,29271.0
2022-04-18 11:00:00,93.38,93.66,93.33,93.43,21025.0,80.1276,80.3678,80.0847,80.1705,21025.0
2022-04-18 11:10:00,93.53,93.69,93.15,93.16,14801.0,80.2563,80.3936,79.9302,79.9388,14801.0
2022-04-18 11:20:00,93.12,93.21,92.71,92.78,17042.0,79.9045,79.9817,79.5527,79.6127,17042.0
2022-04-18 11:30:00,92.74,92.82,92.57,92.65,19477.0,79.5784,79.6471,79.4325,79.5012,19477.0
2022-04-18 11:40:00,92.63,92.82,92.54,92.6,21877.0,79.484,79.6471,79.4068,79.4583,21877.0
2022-04-18 11:50:00,92.6,92.8,92.58,92.79,22802.0,79.4583,79.6299,79.4411,79.6213,22802.0
2022-04-18 12:00:00,92.81,92.81,92.5,92.58,14601.0,79.6385,79.6385,79.3725,79.4411,14601.0
2022-04-18 12:10:00,92.57,92.58,92.09,92.15,20957.0,79.4325,79.4411,79.0207,79.0721,20957.0
2022-04-18 12:20:00,92.18,92.44,92.11,92.34,17113.0,79.0979,79.321,79.0378,79.2352,17113.0
2022-04-18 12:30:00,92.38,92.46,92.3,92.43,11881.0,79.2695,79.3381,79.2009,79.3124,11881.0
2022-04-18 12:40:00,92.43,92.65,92.39,92.52,10784.0,79.3124,79.5012,79.2781,79.3896,10784.0
2022-04-18 12:50:00,92.51,92.6,92.41,92.47,13190.0,79.3811,79.4583,79.2952,79.3467,13190.0
2022-04-18 13:00:00,92.5,92.58,92.37,92.54,7788.0,79.3725,79.4411,79.2609,79.4068,7788.0
2022-04-18 13:10:00,92.58,92.64,92.39,92.45,8502.0,79.4411,79.4926,79.2781,79.3296,8502.0
2022-04-18 13:20:00,92.45,92.62,92.44,92.59,9772.0,79.3296,79.4754,79.321,79.4497,9772.0
2022-04-18 13:30:00,92.59,93.05,92.59,92.9,17592.0,79.4497,79.8444,79.4497,79.7157,17592.0
2022-04-18 13:40:00,92.92,93.04,92.8,92.97,15431.0,79.7329,79.8358,79.6299,79.7758,15431.0
2022-04-18 13:50:00,92.95,93.05,92.81,92.94,16577.0,79.7586,79.8444,79.6385,79.75,16577.0
2022-04-18 14:00:00,92.94,93.0,92.85,92.92,9133.0,79.75,79.8015,79.6728,79.7329,9133.0
2022-04-18 14:10:00,92.9,93.17,92.83,93.01,64681.0,79.7157,79.9474,79.6556,79.8101,64681.0
2022-04-18 14:20:00,93.01,93.33,92.96,93.29,31481.0,79.8101,80.0847,79.7672,80.0504,31481.0
2022-04-18 14:30:00,93.31,93.39,93.24,93.26,13764.0,80.0675,80.1362,80.0075,80.0246,13764.0
2022-04-18 14:40:00,93.3,93.45,93.28,93.43,14250.0,80.0589,80.1876,80.0418,80.1705,14250.0
2022-04-18 14:50:00,93.4,93.53,93.32,93.33,13793.0,80.1447,80.2563,80.0761,80.0847,13793.0
2022-04-18 15:00:00,93.38,93.41,93.21,93.26,11411.0,80.1276,80.1533,79.9817,80.0246,11411.0
2022-04-18 15:10:00,93.27,93.34,93.19,93.26,17412.0,80.0332,80.0933,79.9645,80.0246,17412.0
2022-04-18 15:20:00,93.28,93.32,93.18,93.24,23296.0,80.0418,80.0761,79.956,80.0075,23296.0
2022-04-18 15:30:00,93.21,93.22,92.91,92.98,26110.0,79.9817,79.9903,79.7243,79.7843,26110.0
2022-04-18 15:40:00,92.99,93.08,92.89,93.02,49125.0,79.7929,79.8702,79.7071,79.8187,49125.0
2022-04-18 15:50:00,93.0,93.49,92.96,93.46,121272.0,79.8015,80.222,79.7672,80.1962,121272.0
2022-04-19 09:30:00,93.31,94.01,92.78,93.68,88159.0,80.0675,80.6682,79.6127,80.385,88159.0
2022-04-19 09:40:00,93.68,94.63,93.68,94.57,48765.0,80.385,81.2002,80.385,81.1487,48765.0
2022-04-19 09:50:00,94.52,94.58,94.26,94.52,20978.0,81.1058,81.1573,80.8827,81.1058,20978.0
2022-04-19 10:00:00,94.47,94.54,94.04,94.54,15466.0,81.0629,81.123,80.6939,81.123,15466.0
2022-04-19 10:10:00,94.51,95.1,94.51,95.09,40210.0,81.0972,81.6035,81.0972,81.5949,40210.0
2022-04-19 10:20:00,95.04,95.09,94.7,94.89,10087.0,81.552,81.5949,81.2602,81.4233,10087.0
2022-04-19 10:30:00,94.96,95.0,94.77,94.84,23102.0,81.4833,81.5177,81.3203,81.3804,23102.0
2022-04-19 10:40:00,94.84,95.11,94.83,94.83,30539.0,81.3804,81.6121,81.3718,81.3718,30539.0
2022-04-19 10:50:00,94.83,95.26,94.79,95.09,46781.0,81.3718,81.7408,81.3375,81.5949,46781.0
2022-04-19 11:00:00,95.12,95.66,95.11,95.43,22934.0,81.6206,82.084,81.6121,81.8866,22934.0
2022-04-19 11:10:00,95.41,95.6,95.3,95.36,16136.0,81.8695,82.0325,81.7751,81.8266,16136.0
2022-04-19 11:20:00,95.33,95.78,95.18,95.67,14256.0,81.8008,82.187,81.6721,82.0926,14256.0
2022-04-19 11:30:00,95.69,95.78,95.38,95.45,24840.0,82.1097,82.187,81.8437,81.9038,24840.0
2022-04-19 11:40:00,95.43,95.45,95.18,95.24,18362.0,81.8866,81.9038,81.6721,81.7236,18362.0
2022-04-19 11:50:00,95.27,95.53,95.22,95.37,23120.0,81.7494,81.9725,81.7065,81.8352,23120.0
2022-04-19 12:00:00,95.36,95.46,95.2,95.45,30280.0,81.8266,81.9124,81.6893,81.9038,30280.0
2022-04-19 12:10:00,95.44,95.7,95.44,95.5,32051.0,81.8952,82.1183,81.8952,81.9467,32051.0
2022-04-19 12:20:00,95.49,95.77,95.36,95.75,15785.0,81.9381,82.1784,81.8266,82.1612,15785.0
2022-04-19 12:30:00,95.79,95.82,95.61,95.69,23215.0,82.1956,82.2213,82.0411,82.1097,23215.0
2022-04-19 12:40:00,95.64,95.94,95.59,95.94,15986.0,82.0668,82.3243,82.0239,82.3243,15986.0
2022-04-19 12:50:00,95.92,96.09,95.84,95.84,25889.0,82.3071,82.453,82.2385,82.2385,25889.0
2022-04-19 13:00:00,95.84,96.0,95.82,95.89,15102.0,82.2385,82.3758,82.2213,82.2814,15102.0
2022-04-19 13:10:00,95.91,95.96,95.74,95.91,7806.0,82.2985,82.3414,82.1527,82.2985,7806.0
2022-04-19 13:20:00,95.91,95.91,95.6,95.67,14894.0,82.2985,82.2985,82.0325,82.0926,14894.0
2022-04-19 13:30:00,95.69,95.9,95.67,95.9,16691.0,82.1097,82.2899,82.0926,82.2899,16691.0
2022-04-19 13:40:00,95.88,95.95,95.75,95.94,16884.0,82.2728,82.3328,82.1612,82.3243,16884.0
2022-04-19 13:50:00,96.0,96.07,95.74,95.84,14539.0,82.3758,82.4358,82.1527,82.2385,14539.0
2022-04-19 14:00:00,95.85,95.94,95.8,95.84,16417.0,82.247,82.3243,82.2041,82.2385,16417.0
2022-04-19 14:10:00,95.83,95.83,95.61,95.65,9441.0,82.2299,82.2299,82.0411,82.0754,9441.0
2022-04-19 14:20:00,95.66,95.8,95.6,95.71,13191.0,82.084,82.2041,82.0325,82.1269,13191.0
2022-04-19 14:30:00,95.73,95.77,95.53,95.76,10292.0,82.1441,82.1784,81.9725,82.1698,10292.0
2022-04-19 14:40:00,95.76,95.84,95.65,95.73,8873.0,82.1698,82.2385,82.0754,82.1441,8873.0
2022-04-19 14:50:00,95.75,95.9,95.69,95.9,19670.0,82.1612,82.2899,82.1097,82.2899,19670.0
2022-04-19 15:00:00,95.91,95.92,95.76,95.8,12776.0,82.2985,82.3071,82.1698,82.2041,12776.0
2022-04-19 15:10:00,95.8,96.13,95.78,95.91,42210.0,82.2041,82.4873,82.187,82.2985,42210.0
2022-04-19 15:20:00,95.94,96.12,95.93,95.98,22105.0,82.3243,82.4787,82.3157,82.3586,22105.0
2022-04-19 15:30:00,95.99,96.11,95.87,96.07,31557.0,82.3672,82.4701,82.2642,82.4358,31557.0
2022-04-19 15:40:00,96.07,96.08,95.67,95.7,45859.0,82.4358,82.4444,82.0926,82.1183,45859.0
2022-04-19 15:50:00,95.72,95.96,95.49,95.56,159266.0,82.1355,82.3414,81.9381,81.9982,159266.0
2022-04-20 09:30:00,96.03,96.18,94.88,95.85,54531.0,82.4015,82.5302,81.4147,82.247,54531.0
2022-04-20 09:40:00,95.87,95.93,94.61,94.96,16125.0,82.2642,82.3157,81.183,81.4833,16125.0
2022-04-20 09:50:00,94.92,95.07,94.24,94.26,46323.0,81.449,81.5777,80.8655,80.8827,46323.0
2022-04-20 10:00:00,94.28,94.54,94.03,94.47,56056.0,80.8999,81.123,80.6853,81.0629,56056.0
2022-04-20 10:10:00,94.55,94.73,94.36,94.46,7671.0,81.1315,81.286,80.9685,81.0543,7671.0
2022-04-20 10:20:00,94.54,94.58,94.01,94.19,6435.0,81.123,81.1573,80.6682,80.8226,6435.0
2022-04-20 10:30:00,94.14,94.61,93.97,94.39,12531.0,80.7797,81.183,80.6338,80.9942,12531.0
2022-04-20 10:40:00,94.45,94.53,94.3,94.52,12710.0,81.0457,81.1144,80.917,81.1058,12710.0
2022-04-20 10:50:00,94.49,94.73,94.44,94.54,10745.0,81.0801,81.286,81.0371,81.123,10745.0
2022-04-20 11:00:00,94.5,94.64,94.34,94.4,10187.0,81.0886,81.2088,80.9513,81.0028,10187.0
2022-04-20 11:10:00,94.36,94.5,94.27,94.32,15118.0,80.9685,81.0886,80.8913,80.9342,15118.0
2022-04-20 11:20:00,94.33,94.37,94.03,94.29,33780.0,80.9428,80.9771,80.6853,80.9084,33780.0
2022-04-20 11:30:00,94.31,94.88,94.31,94.8,9551.0,80.9256,81.4147,80.9256,81.3461,9551.0
2022-04-20 11:40:00,94.8,94.98,94.63,94.67,24292.0,81.3461,81.5005,81.2002,81.2345,24292.0
2022-04-20 11:50:00,94.66,94.78,94.58,94.77,5754.0,81.2259,81.3289,81.1573,81.3203,5754.0
2022-04-20 12:00:00,94.81,94.84,94.54,94.66,20189.0,81.3546,81.3804,81.123,81.2259,20189.0
2022-04-20 12:10:00,94.66,94.88,94.66,94.88,13555.0,81.2259,81.4147,81.2259,81.4147,13555.0
2022-04-20 12:20:00,94.85,94.93,94.66,94.74,11916.0,81.389,81.4576,81.2259,81.2946,11916.0
2022-04-20 12:30:00,94.77,94.86,94.68,94.71,12058.0,81.3203,81.3975,81.2431,81.2688,12058.0
2022-04-20 12:40:00,94.72,94.88,94.67,94.87,8000.0,81.2774,81.4147,81.2345,81.4061,8000.0
2022-04-20 12:50:00,94.9,95.08,94.83,95.04,17430.0,81.4319,81.5863,81.3718,81.552,17430.0
2022-04-20 13:00:00,95.02,95.15,94.84,94.93,11379.0,81.5348,81.6464,81.3804,81.4576,11379.0
2022-04-20 13:10:00,94.9,95.07,94.86,94.89,6777.0,81.4319,81.5777,81.3975,81.4233,6777.0
2022-04-20 13:20:00,94.89,94.93,94.44,94.49,19704.0,81.4233,81.4576,81.0371,81.0801,19704.0
2022-04-20 13:30:00,94.5,94.54,94.39,94.51,7994.0,81.0886,81.123,80.9942,81.0972,7994.0
2022-04-20 13:40:00,94.47,94.83,94.46,94.58,5247.0,81.0629,81.3718,81.0543,81.1573,5247.0
2022-04-20 13:50:00,94.6,94.62,94.38,94.45,10418.0,81.1744,81.1916,80.9857,81.0457,10418.0
2022-04-20 14:00:00,94.49,94.59,94.45,94.59,6439.0,81.0801,81.1659,81.0457,81.1659,6439.0
2022-04-20 14:10:00,94.58,94.64,94.34,94.38,7074.0,81.1573,81.2088,80.9513,80.9857,7074.0
2022-04-20 14:20:00,94.36,94.38,94.21,94.29,9917.0,80.9685,80.9857,80.8398,80.9084,9917.0
2022-04-20 14:30:00,94.31,94.4,94.21,94.29,7162.0,80.9256,81.0028,80.8398,80.9084,7162.0
2022-04-20 14:40:00,94.32,94.52,94.25,94.45,6590.0,80.9342,81.1058,80.8741,81.0457,6590.0
2022-04-20 14:50:00,94.44,94.46,94.16,94.32,11885.0,81.0371,81.0543,80.7969,80.9342,11885.0
2022-04-20 15:00:00,94.31,94.5,94.1,94.22,14059.0,80.9256,81.0886,80.7454,80.8484,14059.0
2022-04-20 15:10:00,94.28,94.59,94.27,94.46,8498.0,80.8999,81.1659,80.8913,81.0543,8498.0
2022-04-20 15:20:00,94.49,94.64,94.46,94.55,10645.0,81.0801,81.2088,81.0543,81.1315,10645.0
2022-04-20 15:30:00,94.56,94.63,94.41,94.48,20476.0,81.1401,81.2002,81.0114,81.0715,20476.0
2022-04-20 15:40:00,94.48,94.81,94.47,94.75,32565.0,81.0715,81.3546,81.0629,81.3032,32565.0
2022-04-20 15:50:00,94.77,94.81,94.35,94.39,118856.0,81.3203,81.3546,80.9599,80.9942,118856.0
2022-04-21 09:30:00,95.79,96.21,95.3,95.55,61257.0,82.1956,82.556,81.7751,81.9896,61257.0
2022-04-21 09:40:00,95.53,95.75,95.22,95.69,43368.0,81.9725,82.1612,81.7065,82.1097,43368.0
2022-04-21 09:50:00,95.86,96.75,95.74,96.67,62494.0,82.2556,83.0193,82.1527,82.9507,62494.0
2022-04-21 10:00:00,96.65,96.65,95.36,95.39,29953.0,82.9335,82.9335,81.8266,81.8523,29953.0
2022-04-21 10:10:00,95.31,95.7,95.01,95.02,20223.0,81.7837,82.1183,81.5263,81.5348,20223.0
2022-04-21 10:20:00,95.0,95.51,94.85,95.49,18514.0,81.5177,81.9553,81.389,81.9381,18514.0
2022-04-21 10:30:00,95.46,95.61,95.36,95.45,18154.0,81.9124,82.0411,81.8266,81.9038,18154.0
2022-04-21 10:40:00,95.48,95.49,94.98,95.02,10905.0,81.9296,81.9381,81.5005,81.5348,10905.0
2022-04-21 10:50:00,95.08,95.24,94.99,95.04,23424.0,81.5863,81.7236,81.5091,81.552,23424.0
2022-04-21 11:00:00,95.01,95.12,94.87,94.95,21334.0,81.5263,81.6206,81.4061,81.4748,21334.0
2022-04-21 11:10:00,94.98,95.28,94.91,95.0,23242.0,81.5005,81.7579,81.4404,81.5177,23242.0
2022-04-21 11:20:00,95.0,95.09,94.84,95.0,12700.0,81.5177,81.5949,81.3804,81.5177,12700.0
2022-04-21 11:30:00,94.98,95.06,94.6,94.68,51296.0,81.5005,81.5692,81.1744,81.2431,51296.0
2022-04-21 11:40:00,94.67,94.68,94.38,94.57,10996.0,81.2345,81.2431,80.9857,81.1487,10996.0
2022-04-21 11:50:00,94.5,94.64,94.21,94.24,10835.0,81.0886,81.2088,80.8398,80.8655,10835.0
2022-04-21 12:00:00,94.24,94.32,93.96,94.0,12334.0,80.8655,80.9342,80.6253,80.6596,12334.0
2022-04-21 12:10:00,94.0,94.0,93.7,93.78,21403.0,80.6596,80.6596,80.4022,80.4708,21403.0
2022-04-21 12:20:00,93.78,93.86,93.49,93.62,20914.0,80.4708,80.5395,80.222,80.3335,20914.0
2022-04-21 12:30:00,93.65,94.07,93.61,93.95,53398.0,80.3593,80.7197,80.3249,80.6167,53398.0
2022-04-21 12:40:00,93.95,94.12,93.92,93.98,20540.0,80.6167,80.7626,80.5909,80.6424,20540.0
2022-04-21 12:50:00,93.99,94.0,93.7,93.77,12115.0,80.651,80.6596,80.4022,80.4622,12115.0
2022-04-21 13:00:00,93.76,93.81,93.49,93.56,12404.0,80.4537,80.4966,80.222,80.282,12404.0
2022-04-21 13:10:00,93.55,93.56,93.32,93.39,14576.0,80.2735,80.282,80.0761,80.1362,14576.0
2022-04-21 13:20:00,93.38,93.99,93.38,93.95,14243.0,80.1276,80.651,80.1276,80.6167,14243.0
2022-04-21 13:30:00,93.95,94.08,93.83,93.91,13810.0,80.6167,80.7282,80.5137,80.5824,13810.0
2022-04-21 13:40:00,93.89,94.38,93.86,94.26,16257.0,80.5652,80.9857,80.5395,80.8827,16257.0
2022-04-21 13:50:00,94.25,94.25,93.77,93.77,11103.0,80.8741,80.8741,80.4622,80.4622,11103.0
2022-04-21 14:00:00,93.75,93.75,93.29,93.41,25514.0,80.4451,80.4451,80.0504,80.1533,25514.0
2022-04-21 14:10:00,93.42,93.64,93.31,93.58,17150.0,80.1619,80.3507,80.0675,80.2992,17150.0
2022-04-21 14:20:00,93.61,93.72,93.38,93.56,11474.0,80.3249,80.4193,80.1276,80.282,11474.0
2022-04-21 14:30:00,93.55,93.93,93.45,93.72,12444.0,80.2735,80.5995,80.1876,80.4193,12444.0
2022-04-21 14:40:00,93.76,93.83,93.65,93.66,14943.0,80.4537,80.5137,80.3593,80.3678,14943.0
2022-04-21 14:50:00,93.68,93.78,93.59,93.62,20647.0,80.385,80.4708,80.3078,80.3335,20647.0
2022-04-21 15:00:00,93.65,93.71,93.53,93.54,25224.0,80.3593,80.4107,80.2563,80.2649,25224.0
2022-04-21 15:10:00,93.54,93.66,93.46,93.61,18298.0,80.2649,80.3678,80.1962,80.3249,18298.0
2022-04-21 15:20:00,93.6,93.99,93.52,93.96,27839.0,80.3164,80.651,80.2477,80.6253,27839.0
2022-04-21 15:30:00,93.96,93.98,93.35,93.58,28504.0,80.6253,80.6424,80.1018,80.2992,28504.0
2022-04-21 15:40:00,93.59,93.64,93.23,93.23,53027.0,80.3078,80.3507,79.9989,79.9989,53027.0
2022-04-21 15:50:00,93.24,93.77,93.24,93.64,116556.0,80.0075,80.4622,80.0075,80.3507,116556.0
2022-04-22 09:30:00,93.15,93.24,91.96,92.14,55336.0,79.9302,80.0075,78.9091,79.0636,55336.0
2022-04-22 09:40:00,92.25,92.38,91.59,91.92,22415.0,79.158,79.2695,78.5916,78.8748,22415.0
2022-04-22 09:50:00,91.91,92.0,91.59,91.91,21469.0,78.8662,78.9434,78.5916,78.8662,21469.0
2022-04-22 10:00:00,92.01,92.55,91.92,92.47,20712.0,78.952,79.4154,78.8748,79.3467,20712.0
2022-04-22 10:10:00,92.44,92.65,92.34,92.47,18225.0,79.321,79.5012,79.2352,79.3467,18225.0
2022-04-22 10:20:00,92.43,92.43,91.91,92.17,29256.0,79.3124,79.3124,78.8662,79.0893,29256.0
2022-04-22 10:30:00,92.17,92.27,92.09,92.18,31298.0,79.0893,79.1751,79.0207,79.0979,31298.0
2022-04-22 10:40:00,92.17,92.42,92.11,92.24,21459.0,79.0893,79.3038,79.0378,79.1494,21459.0
2022-04-22 10:50:00,92.18,92.18,91.59,91.59,24332.0,79.0979,79.0979,78.5916,78.5916,24332.0
2022-04-22 11:00:00,91.6,91.9,91.36,91.83,18993.0,78.6002,78.8576,78.3943,78.7976,18993.0
2022-04-22 11:10:00,91.8,91.8,91.37,91.48,17334.0,78.7718,78.7718,78.4028,78.4972,17334.0
2022-04-22 11:20:00,91.47,91.53,91.34,91.46,36491.0,78.4886,78.5401,78.3771,78.4801,36491.0
2022-04-22 11:30:00,91.47,91.63,91.42,91.48,24437.0,78.4886,78.6259,78.4457,78.4972,24437.0
2022-04-22 11:40:00,91.5,91.61,91.45,91.46,21227.0,78.5144,78.6088,78.4715,78.4801,21227.0
2022-04-22 11:50:00,91.42,91.52,90.96,90.98,49036.0,78.4457,78.5316,78.051,78.0682,49036.0
2022-04-22 12:00:00,90.94,91.05,90.56,91.05,36613.0,78.0339,78.1283,77.7078,78.1283,36613.0
2022-04-22 12:10:00,91.07,91.32,91.01,91.29,12973.0,78.1454,78.3599,78.0939,78.3342,12973.0
2022-04-22 12:20:00,91.31,91.43,91.22,91.34,13963.0,78.3514,78.4543,78.2741,78.3771,13963.0
2022-04-22 12:30:00,91.32,91.66,91.32,91.46,14505.0,78.3599,78.6517,78.3599,78.4801,14505.0
2022-04-22 12:40:00,91.45,91.59,91.42,91.55,6958.0,78.4715,78.5916,78.4457,78.5573,6958.0
2022-04-22 12:50:00,91.53,91.53,91.35,91.42,10343.0,78.5401,78.5401,78.3857,78.4457,10343.0
2022-04-22 13:00:00,91.41,91.44,91.14,91.14,15356.0,78.4372,78.4629,78.2055,78.2055,15356.0
2022-04-22 13:10:00,91.1,91.3,91.08,91.2,10812.0,78.1712,78.3428,78.154,78.257,10812.0
2022-04-22 13:20:00,91.2,91.2,90.87,91.18,10012.0,78.257,78.257,77.9738,78.2398,10012.0
2022-04-22 13:30:00,91.19,91.21,90.99,91.03,9470.0,78.2484,78.2655,78.0768,78.1111,9470.0
2022-04-22 13:40:00,91.04,91.24,91.0,91.08,11449.0,78.1197,78.2913,78.0853,78.154,11449.0
2022-04-22 13:50:00,91.08,91.11,90.92,90.94,20702.0,78.154,78.1797,78.0167,78.0339,20702.0
2022-04-22 14:00:00,90.92,91.05,90.87,90.99,17020.0,78.0167,78.1283,77.9738,78.0768,17020.0
2022-04-22 14:10:00,91.0,91.14,90.94,91.13,20485.0,78.0853,78.2055,78.0339,78.1969,20485.0
2022-04-22 14:20:00,91.1,91.27,90.89,90.91,25082.0,78.1712,78.317,77.991,78.0081,25082.0
2022-04-22 14:30:00,90.88,90.91,90.67,90.81,16105.0,77.9824,78.0081,77.8022,77.9223,16105.0
2022-04-22 14:40:00,90.84,90.97,90.79,90.88,20325.0,77.9481,78.0596,77.9052,77.9824,20325.0
2022-04-22 14:50:00,90.91,90.91,90.66,90.85,22477.0,78.0081,78.0081,77.7936,77.9566,22477.0
2022-04-22 15:00:00,90.86,90.87,90.65,90.76,28987.0,77.9652,77.9738,77.785,77.8794,28987.0
2022-04-22 15:10:00,90.68,91.13,90.6,91.1,34765.0,77.8108,78.1969,77.7421,78.1712,34765.0
2022-04-22 15:20:00,91.09,91.36,91.05,91.29,56928.0,78.1626,78.3943,78.1283,78.3342,56928.0
2022-04-22 15:30:00,91.29,92.09,91.29,92.03,96817.0,78.3342,79.0207,78.3342,78.9692,96817.0
2022-04-22 15:40:00,92.01,92.16,91.56,91.57,60263.0,78.952,79.0807,78.5659,78.5745,60263.0
2022-04-22 15:50:00,91.58,91.72,91.18,91.29,167896.0,78.583,78.7032,78.2398,78.3342,167896.0
2022-04-25 09:30:00,90.55,90.98,89.34,90.46,93829.0,77.6992,78.0682,76.6609,77.622,93829.0
2022-04-25 09:40:00,90.6,90.63,89.3,89.51,34787.0,77.7421,77.7679,76.6266,76.8068,34787.0
2022-04-25 09:50:00,89.59,90.29,89.52,89.65,35727.0,76.8755,77.4761,76.8154,76.9269,35727.0
2022-04-25 10:00:00,89.71,90.11,89.55,90.0,20240.0,76.9784,77.3217,76.8411,77.2273,20240.0
2022-04-25 10:10:00,90.11,90.31,89.83,90.1,19115.0,77.3217,77.4933,77.0814,77.3131,19115.0
2022-04-25 10:20:00,90.13,90.5,89.79,90.22,11456.0,77.3388,77.6563,77.0471,77.416,11456.0
2022-04-25 10:30:00,90.28,90.98,90.22,90.43,41169.0,77.4675,78.0682,77.416,77.5962,41169.0
2022-04-25 10:40:00,90.34,90.81,90.16,90.81,8335.0,77.519,77.9223,77.3646,77.9223,8335.0
2022-04-25 10:50:00,90.78,90.78,90.18,90.18,56028.0,77.8966,77.8966,77.3817,77.3817,56028.0
2022-04-25 11:00:00,90.21,90.47,90.21,90.46,10765.0,77.4075,77.6306,77.4075,77.622,10765.0
2022-04-25 11:10:00,90.4,90.78,90.27,90.58,21931.0,77.5705,77.8966,77.459,77.725,21931.0
2022-04-25 11:20:00,90.58,91.2,90.58,90.97,23499.0,77.725,78.257,77.725,78.0596,23499.0
2022-04-25 11:30:00,91.01,91.17,90.54,91.1,14683.0,78.0939,78.2312,77.6906,78.1712,14683.0
2022-04-25 11:40:00,91.11,91.16,90.83,90.85,9844.0,78.1797,78.2226,77.9395,77.9566,9844.0
2022-04-25 11:50:00,90.85,91.04,90.79,91.03,12961.0,77.9566,78.1197,77.9052,78.1111,12961.0
2022-04-25 12:00:00,91.01,91.59,90.82,91.57,18938.0,78.0939,78.5916,77.9309,78.5745,18938.0
2022-04-25 12:10:00,91.57,91.88,91.57,91.84,34208.0,78.5745,78.8405,78.5745,78.8061,34208.0
2022-04-25 12:20:00,91.88,92.26,91.83,92.18,15738.0,78.8405,79.1665,78.7976,79.0979,15738.0
2022-04-25 12:30:00,92.23,92.44,92.14,92.3,14393.0,79.1408,79.321,79.0636,79.2009,14393.0
2022-04-25 12:40:00,92.26,92.4,92.12,92.4,11307.0,79.1665,79.2867,79.0464,79.2867,11307.0
2022-04-25 12:50:00,92.44,92.44,92.01,92.1,11854.0,79.321,79.321,78.952,79.0292,11854.0
2022-04-25 13:00:00,92.16,92.2,91.68,92.09,10882.0,79.0807,79.115,78.6688,79.0207,10882.0
2022-04-25 13:10:00,92.18,92.46,92.15,92.27,9738.0,79.0979,79.3381,79.0721,79.1751,9738.0
2022-04-25 13:20:00,92.21,92.25,92.0,92.14,9161.0,79.1236,79.158,78.9434,79.0636,9161.0
2022-04-25 13:30:00,92.1,92.26,91.71,91.86,15442.0,79.0292,79.1665,78.6946,78.8233,15442.0
2022-04-25 13:40:00,91.86,92.27,91.86,92.2,11305.0,78.8233,79.1751,78.8233,79.115,11305.0
2022-04-25 13:50:00,92.14,92.21,91.82,91.91,16553.0,79.0636,79.1236,78.789,78.8662,16553.0
2022-04-25 14:00:00,91.95,92.01,91.63,91.95,13033.0,78.9005,78.952,78.6259,78.9005,13033.0
2022-04-25 14:10:00,92.0,92.23,91.78,92.19,16426.0,78.9434,79.1408,78.7547,79.1065,16426.0
2022-04-25 14:20:00,92.15,92.69,92.13,92.69,18590.0,79.0721,79.5355,79.055,79.5355,18590.0
2022-04-25 14:30:00,92.67,92.7,92.37,92.38,9045.0,79.5183,79.5441,79.2609,79.2695,9045.0
2022-04-25 14:40:00,92.32,92.62,92.16,92.57,11064.0,79.218,79.4754,79.0807,79.4325,11064.0
2022-04-25 14:50:00,92.58,92.62,92.06,92.11,19608.0,79.4411,79.4754,78.9949,79.0378,19608.0
2022-04-25 15:00:00,92.14,92.16,91.85,92.02,22347.0,79.0636,79.0807,78.8147,78.9606,22347.0
2022-04-25 15:10:00,92.09,92.66,92.03,92.62,15786.0,79.0207,79.5098,78.9692,79.4754,15786.0
2022-04-25 15:20:00,92.66,92.93,92.57,92.84,27441.0,79.5098,79.7414,79.4325,79.6642,27441.0
2022-04-25 15:30:00,92.81,93.01,92.73,92.97,22455.0,79.6385,79.8101,79.5698,79.7758,22455.0
2022-04-25 15:40:00,92.97,93.17,92.81,92.94,45898.0,79.7758,79.9474,79.6385,79.75,45898.0
2022-04-25 15:50:00,92.95,93.25,92.8,93.07,151600.0,79.7586,80.016,79.6299,79.8616,151600.0
2022-04-26 09:30:00,92.78,93.57,92.08,93.35,58385.0,79.6127,80.2906,79.0121,80.1018,58385.0
2022-04-26 09:40:00,93.17,93.3,92.56,93.19,8974.0,79.9474,80.0589,79.424,79.9645,8974.0
2022-04-26 09:50:00,93.12,93.26,92.65,93.02,17133.0,79.9045,80.0246,79.5012,79.8187,17133.0
2022-04-26 10:00:00,93.1,93.6,93.02,93.56,12674.0,79.8873,80.3164,79.8187,80.282,12674.0
2022-04-26 10:10:00,93.54,93.55,92.34,92.4,35929.0,80.2649,80.2735,79.2352,79.2867,35929.0
2022-04-26 10:20:00,92.34,92.68,92.25,92.68,31628.0,79.2352,79.5269,79.158,79.5269,31628.0
2022-04-26 10:30:00,92.65,92.67,92.09,92.3,15843.0,79.5012,79.5183,79.0207,79.2009,15843.0
2022-04-26 10:40:00,92.28,92.48,91.84,92.48,12528.0,79.1837,79.3553,78.8061,79.3553,12528.0
2022-04-26 10:50:00,92.45,92.46,91.99,92.24,12349.0,79.3296,79.3381,78.9348,79.1494,12349.0
2022-04-26 11:00:00,92.19,92.19,91.81,91.93,13204.0,79.1065,79.1065,78.7804,78.8834,13204.0
2022-04-26 11:10:00,91.89,91.91,91.45,91.45,23128.0,78.849,78.8662,78.4715,78.4715,23128.0
2022-04-26 11:20:00,91.46,92.04,91.42,91.89,17368.0,78.4801,78.9778,78.4457,78.849,17368.0
2022-04-26 11:30:00,91.86,92.19,91.66,92.19,48846.0,78.8233,79.1065,78.6517,79.1065,48846.0
2022-04-26 11:40:00,92.16,92.2,91.81,92.12,30893.0,79.0807,79.115,78.7804,79.0464,30893.0
2022-04-26 11:50:00,92.06,92.06,91.47,91.57,20571.0,78.9949,78.9949,78.4886,78.5745,20571.0
2022-04-26 12:00:00,91.54,91.95,91.54,91.94,17743.0,78.5487,78.9005,78.5487,78.8919,17743.0
2022-04-26 12:10:00,91.95,92.09,91.77,92.06,37220.0,78.9005,79.0207,78.7461,78.9949,37220.0
2022-04-26 12:20:00,92.1,92.79,92.06,92.65,108148.0,79.0292,79.6213,78.9949,79.5012,108148.0
2022-04-26 12:30:00,92.61,92.96,92.41,92.9,48048.0,79.4669,79.7672,79.2952,79.7157,48048.0
2022-04-26 12:40:00,92.91,93.14,92.75,92.75,20708.0,79.7243,79.9216,79.587,79.587,20708.0
2022-04-26 12:50:00,92.76,93.42,92.75,93.35,33644.0,79.5956,80.1619,79.587,80.1018,33644.0
2022-04-26 13:00:00,93.36,93.37,92.83,92.95,15460.0,80.1104,80.119,79.6556,79.7586,15460.0
2022-04-26 13:10:00,92.98,93.15,92.75,92.82,15135.0,79.7843,79.9302,79.587,79.6471,15135.0
2022-04-26 13:20:00,92.79,93.01,92.69,92.8,25934.0,79.6213,79.8101,79.5355,79.6299,25934.0
2022-04-26 13:30:00,92.72,92.75,92.42,92.69,48939.0,79.5612,79.587,79.3038,79.5355,48939.0
2022-04-26 13:40:00,92.68,93.11,92.57,92.9,15256.0,79.5269,79.8959,79.4325,79.7157,15256.0
2022-04-26 13:50:00,92.9,92.94,92.69,92.79,17349.0,79.7157,79.75,79.5355,79.6213,17349.0
2022-04-26 14:00:00,92.79,93.06,92.68,92.93,21028.0,79.6213,79.853,79.5269,79.7414,21028.0
2022-04-26 14:10:00,93.01,93.51,92.95,93.44,29224.0,79.8101,80.2391,79.7586,80.1791,29224.0
2022-04-26 14:20:00,93.44,94.03,93.41,93.99,33072.0,80.1791,80.6853,80.1533,80.651,33072.0
2022-04-26 14:30:00,93.99,94.34,93.81,94.25,65684.0,80.651,80.9513,80.4966,80.8741,65684.0
2022-04-26 14:40:00,94.22,94.33,93.9,94.02,59054.0,80.8484,80.9428,80.5738,80.6768,59054.0
2022-04-26 14:50:00,94.0,94.54,93.97,94.45,34755.0,80.6596,81.123,80.6338,81.0457,34755.0
2022-04-26 15:00:00,94.47,94.48,94.01,94.07,31541.0,81.0629,81.0715,80.6682,80.7197,31541.0
2022-04-26 15:10:00,94.07,94.21,93.32,93.45,52408.0,80.7197,80.8398,80.0761,80.1876,52408.0
2022-04-26 15:20:00,93.46,93.81,93.45,93.75,45425.0,80.1962,80.4966,80.1876,80.4451,45425.0
2022-04-26 15:30:00,93.76,93.78,93.22,93.42,85286.0,80.4537,80.4708,79.9903,80.1619,85286.0
2022-04-26 15:40:00,93.42,93.54,93.06,93.16,65066.0,80.1619,80.2649,79.853,79.9388,65066.0
2022-04-26 15:50:00,93.14,93.44,92.76,92.83,181804.0,79.9216,80.1791,79.5956,79.6556,181804.0
2022-04-27 09:30:00,93.37,93.94,93.17,93.81,56278.0,80.119,80.6081,79.9474,80.4966,56278.0
2022-04-27 09:40:00,93.89,94.8,93.89,94.11,34244.0,80.5652,81.3461,80.5652,80.754,34244.0
2022-04-27 09:50:00,94.09,94.19,93.27,93.38,41630.0,80.7368,80.8226,80.0332,80.1276,41630.0
2022-04-27 10:00:00,93.34,93.83,92.77,92.88,23849.0,80.0933,80.5137,79.6042,79.6985,23849.0
2022-04-27 10:10:00,92.9,92.9,92.06,92.31,30822.0,79.7157,79.7157,78.9949,79.2094,30822.0
2022-04-27 10:20:00,92.26,92.48,91.96,91.96,22125.0,79.1665,79.3553,78.9091,78.9091,22125.0
2022-04-27 10:30:00,91.93,91.93,91.4,91.8,34065.0,78.8834,78.8834,78.4286,78.7718,34065.0
2022-04-27 10:40:00,91.9,92.31,91.75,92.2,45978.0,78.8576,79.2094,78.7289,79.115,45978.0
2022-04-27 10:50:00,92.18,92.4,91.92,92.37,45321.0,79.0979,79.2867,78.8748,79.2609,45321.0
2022-04-27 11:00:00,92.39,92.87,92.33,92.61,25017.0,79.2781,79.69,79.2266,79.4669,25017.0
2022-04-27 11:10:00,92.6,93.05,92.41,93.0,15463.0,79.4583,79.8444,79.2952,79.8015,15463.0
2022-04-27 11:20:00,93.0,93.27,92.76,92.99,27490.0,79.8015,80.0332,79.5956,79.7929,27490.0
2022-04-27 11:30:00,93.03,93.34,92.96,93.31,15251.0,79.8273,80.0933,79.7672,80.0675,15251.0
2022-04-27 11:40:00,93.28,93.28,92.73,92.97,12406.0,80.0418,80.0418,79.5698,79.7758,12406.0
2022-04-27 11:50:00,92.97,93.08,92.75,93.08,16467.0,79.7758,79.8702,79.587,79.8702,16467.0
2022-04-27 12:00:00,93.01,93.55,92.87,93.53,9464.0,79.8101,80.2735,79.69,80.2563,9464.0
2022-04-27 12:10:00,93.56,93.56,93.15,93.36,10626.0,80.282,80.282,79.9302,80.1104,10626.0
2022-04-27 12:20:00,93.43,93.85,93.4,93.71,12124.0,80.1705,80.5309,80.1447,80.4107,12124.0
2022-04-27 12:30:00,93.71,93.81,93.32,93.48,9674.0,80.4107,80.4966,80.0761,80.2134,9674.0
2022-04-27 12:40:00,93.47,93.7,93.41,93.47,8570.0,80.2048,80.4022,80.1533,80.2048,8570.0
2022-04-27 12:50:00,93.47,93.58,93.32,93.58,8076.0,80.2048,80.2992,80.0761,80.2992,8076.0
2022-04-27 13:00:00,93.56,93.73,93.04,93.05,8390.0,80.282,80.4279,79.8358,79.8444,8390.0
2022-04-27 13:10:00,93.04,93.16,92.92,93.11,11493.0,79.8358,79.9388,79.7329,79.8959,11493.0
2022-04-27 13:20:00,93.14,93.42,92.95,93.36,10859.0,79.9216,80.1619,79.7586,80.1104,10859.0
2022-04-27 13:30:00,93.45,93.62,93.26,93.31,11569.0,80.1876,80.3335,80.0246,80.0675,11569.0
2022-04-27 13:40:00,93.32,93.72,93.18,93.68,10731.0,80.0761,80.4193,79.956,80.385,10731.0
2022-04-27 13:50:00,93.7,93.95,93.7,93.9,14192.0,80.4022,80.6167,80.4022,80.5738,14192.0
2022-04-27 14:00:00,93.92,94.18,93.83,94.1,27040.0,80.5909,80.814,80.5137,80.7454,27040.0
2022-04-27 14:10:00,94.09,94.3,93.92,93.92,37666.0,80.7368,80.917,80.5909,80.5909,37666.0
2022-04-27 14:20:00,93.95,94.3,93.95,94.17,33872.0,80.6167,80.917,80.6167,80.8055,33872.0
2022-04-27 14:30:00,94.21,94.53,94.07,94.23,28509.0,80.8398,81.1144,80.7197,80.857,28509.0
2022-04-27 14:40:00,94.42,94.46,94.12,94.23,16367.0,81.02,81.0543,80.7626,80.857,16367.0
2022-04-27 14:50:00,94.2,94.27,93.78,93.79,83633.0,80.8312,80.8913,80.4708,80.4794,83633.0
2022-04-27 15:00:00,93.78,93.78,93.35,93.63,35926.0,80.4708,80.4708,80.1018,80.3421,35926.0
2022-04-27 15:10:00,93.6,93.86,93.45,93.55,63599.0,80.3164,80.5395,80.1876,80.2735,63599.0
2022-04-27 15:20:00,93.55,93.56,93.11,93.2,135355.0,80.2735,80.282,79.8959,79.9731,135355.0
2022-04-27 15:30:00,93.19,93.24,92.65,92.73,73238.0,79.9645,80.0075,79.5012,79.5698,73238.0
2022-04-27 15:40:00,92.73,93.06,92.69,92.8,80593.0,79.5698,79.853,79.5355,79.6299,80593.0
2022-04-27 15:50:00,92.78,93.25,92.65,93.0,211166.0,79.6127,80.016,79.5012,79.8015,211166.0
2022-04-28 09:30:00,93.58,94.18,93.0,93.85,66030.0,80.2992,80.814,79.8015,80.5309,66030.0
2022-04-28 09:40:00,93.82,94.1,93.07,93.2,16611.0,80.5051,80.7454,79.8616,79.9731,16611.0
2022-04-28 09:50:00,93.3,93.92,93.04,93.85,35455.0,80.0589,80.5909,79.8358,80.5309,35455.0
2022-04-28 10:00:00,93.85,93.92,92.98,92.98,60602.0,80.5309,80.5909,79.7843,79.7843,60602.0
2022-04-28 10:10:00,92.85,93.17,92.27,93.17,32607.0,79.6728,79.9474,79.1751,79.9474,32607.0
2022-04-28 10:20:00,93.17,93.19,92.06,92.14,18332.0,79.9474,79.9645,78.9949,79.0636,18332.0
2022-04-28 10:30:00,92.09,92.42,91.75,92.42,15162.0,79.0207,79.3038,78.7289,79.3038,15162.0
2022-04-28 10:40:00,92.3,92.64,91.95,92.46,17147.0,79.2009,79.4926,78.9005,79.3381,17147.0
2022-04-28 10:50:00,92.44,92.92,92.32,92.91,17598.0,79.321,79.7329,79.218,79.7243,17598.0
2022-04-28 11:00:00,92.89,93.11,92.54,93.05,13950.0,79.7071,79.8959,79.4068,79.8444,13950.0
2022-04-28 11:10:00,93.01,93.5,92.88,93.42,15943.0,79.8101,80.2306,79.6985,80.1619,15943.0
2022-04-28 11:20:00,93.37,93.51,93.13,93.13,12188.0,80.119,80.2391,79.9131,79.9131,12188.0
2022-04-28 11:30:00,93.14,93.3,92.94,92.95,8221.0,79.9216,80.0589,79.75,79.7586,8221.0
2022-04-28 11:40:00,93.02,93.08,92.78,92.98,8776.0,79.8187,79.8702,79.6127,79.7843,8776.0
2022-04-28 11:50:00,92.96,93.22,92.89,93.04,9657.0,79.7672,79.9903,79.7071,79.8358,9657.0
2022-04-28 12:00:00,93.08,93.33,92.94,92.95,7136.0,79.8702,80.0847,79.75,79.7586,7136.0
2022-04-28 12:10:00,93.01,93.19,92.93,93.18,11367.0,79.8101,79.9645,79.7414,79.956,11367.0
2022-04-28 12:20:00,93.12,93.48,93.12,93.27,10872.0,79.9045,80.2134,79.9045,80.0332,10872.0
2022-04-28 12:30:00,93.28,94.04,93.27,94.0,17576.0,80.0418,80.6939,80.0332,80.6596,17576.0
2022-04-28 12:40:00,93.98,94.24,93.96,94.06,13131.0,80.6424,80.8655,80.6253,80.7111,13131.0
2022-04-28 12:50:00,93.92,94.09,93.82,94.06,7311.0,80.5909,80.7368,80.5051,80.7111,7311.0
2022-04-28 13:00:00,94.05,94.18,93.89,94.0,11655.0,80.7025,80.814,80.5652,80.6596,11655.0
2022-04-28 13:10:00,94.03,94.25,93.93,94.14,16013.0,80.6853,80.8741,80.5995,80.7797,16013.0
2022-04-28 13:20:00,94.15,94.18,93.94,94.1,17202.0,80.7883,80.814,80.6081,80.7454,17202.0
2022-04-28 13:30:00,94.09,94.1,93.74,94.05,19491.0,80.7368,80.7454,80.4365,80.7025,19491.0
2022-04-28 13:40:00,94.08,94.08,93.79,93.96,37159.0,80.7282,80.7282,80.4794,80.6253,37159.0
2022-04-28 13:50:00,93.99,94.0,93.64,93.91,11194.0,80.651,80.6596,80.3507,80.5824,11194.0
2022-04-28 14:00:00,93.86,93.98,93.76,93.93,11985.0,80.5395,80.6424,80.4537,80.5995,11985.0
2022-04-28 14:10:00,93.96,94.0,93.7,93.9,15434.0,80.6253,80.6596,80.4022,80.5738,15434.0
2022-04-28 14:20:00,93.95,94.09,93.83,94.06,14945.0,80.6167,80.7368,80.5137,80.7111,14945.0
2022-04-28 14:30:00,94.04,94.12,93.98,94.1,6970.0,80.6939,80.7626,80.6424,80.7454,6970.0
2022-04-28 14:40:00,94.11,94.28,93.97,94.26,13011.0,80.754,80.8999,80.6338,80.8827,13011.0
2022-04-28 14:50:00,94.25,94.41,94.12,94.25,9735.0,80.8741,81.0114,80.7626,80.8741,9735.0
2022-04-28 15:00:00,94.25,94.33,94.05,94.09,15060.0,80.8741,80.9428,80.7025,80.7368,15060.0
2022-04-28 15:10:00,94.11,94.19,93.98,94.15,17376.0,80.754,80.8226,80.6424,80.7883,17376.0
2022-04-28 15:20:00,94.14,94.27,94.1,94.11,12809.0,80.7797,80.8913,80.7454,80.754,12809.0
2022-04-28 15:30:00,94.1,94.15,93.75,93.84,23369.0,80.7454,80.7883,80.4451,80.5223,23369.0
2022-04-28 15:40:00,93.84,93.93,93.48,93.61,55442.0,80.5223,80.5995,80.2134,80.3249,55442.0
2022-04-28 15:50:00,93.6,93.69,93.4,93.58,130910.0,80.3164,80.3936,80.1447,80.2992,130910.0
2022-04-29 09:30:00,93.05,93.57,92.74,93.12,42514.0,79.8444,80.2906,79.5784,79.9045,42514.0
2022-04-29 09:40:00,93.16,93.51,92.76,93.19,16951.0,79.9388,80.2391,79.5956,79.9645,16951.0
2022-04-29 09:50:00,93.17,93.56,92.88,93.29,21586.0,79.9474,80.282,79.6985,80.0504,21586.0
2022-04-29 10:00:00,93.25,93.27,92.73,93.19,17179.0,80.016,80.0332,79.5698,79.9645,17179.0
2022-04-29 10:10:00,93.27,93.54,92.4,92.43,40669.0,80.0332,80.2649,79.2867,79.3124,40669.0
2022-04-29 10:20:00,92.41,92.42,91.69,91.75,23981.0,79.2952,79.3038,78.6774,78.7289,23981.0
2022-04-29 10:30:00,91.69,91.86,91.35,91.74,27248.0,78.6774,78.8233,78.3857,78.7203,27248.0
2022-04-29 10:40:00,91.71,91.8,91.26,91.53,26467.0,78.6946,78.7718,78.3085,78.5401,26467.0
2022-04-29 10:50:00,91.64,91.89,91.57,91.86,9269.0,78.6345,78.849,78.5745,78.8233,9269.0
2022-04-29 11:00:00,91.85,91.93,91.6,91.68,15233.0,78.8147,78.8834,78.6002,78.6688,15233.0
2022-04-29 11:10:00,91.69,91.82,91.56,91.65,29525.0,78.6774,78.789,78.5659,78.6431,29525.0
2022-04-29 11:20:00,91.73,91.96,91.63,91.88,8218.0,78.7117,78.9091,78.6259,78.8405,8218.0
2022-04-29 11:30:00,91.91,92.15,91.91,91.92,9596.0,78.8662,79.0721,78.8662,78.8748,9596.0
2022-04-29 11:40:00,91.95,92.2,91.92,91.94,9074.0,78.9005,79.115,78.8748,78.8919,9074.0
2022-04-29 11:50:00,91.95,92.01,91.83,91.88,12908.0,78.9005,78.952,78.7976,78.8405,12908.0
2022-04-29 12:00:00,91.85,91.94,91.52,91.94,57084.0,78.8147,78.8919,78.5316,78.8919,57084.0
2022-04-29 12:10:00,91.92,92.09,91.91,92.09,21174.0,78.8748,79.0207,78.8662,79.0207,21174.0
2022-04-29 12:20:00,92.08,92.14,91.93,91.96,13954.0,79.0121,79.0636,78.8834,78.9091,13954.0
2022-04-29 12:30:00,91.93,92.01,91.74,91.88,19902.0,78.8834,78.952,78.7203,78.8405,19902.0
2022-04-29 12:40:00,91.8,91.8,91.62,91.69,10374.0,78.7718,78.7718,78.6174,78.6774,10374.0
2022-04-29 12:50:00,91.64,91.64,91.32,91.33,13845.0,78.6345,78.6345,78.3599,78.3685,13845.0
2022-04-29 13:00:00,91.28,91.31,90.78,90.95,40537.0,78.3256,78.3514,77.8966,78.0424,40537.0
2022-04-29 13:10:00,90.98,91.31,90.96,91.2,11858.0,78.0682,78.3514,78.051,78.257,11858.0
2022-04-29 13:20:00,91.23,91.53,91.18,91.4,16308.0,78.2827,78.5401,78.2398,78.4286,16308.0
2022-04-29 13:30:00,91.42,91.65,91.29,91.39,23974.0,78.4457,78.6431,78.3342,78.42,23974.0
2022-04-29 13:40:00,91.34,91.34,91.1,91.14,13109.0,78.3771,78.3771,78.1712,78.2055,13109.0
2022-04-29 13:50:00,91.24,91.24,91.0,91.01,5433.0,78.2913,78.2913,78.0853,78.0939,5433.0
2022-04-29 14:00:00,91.0,91.01,90.6,90.69,18825.0,78.0853,78.0939,77.7421,77.8193,18825.0
2022-04-29 14:10:00,90.65,91.09,90.64,90.91,10933.0,77.785,78.1626,77.7764,78.0081,10933.0
2022-04-29 14:20:00,90.94,90.94,90.78,90.93,7273.0,78.0339,78.0339,77.8966,78.0253,7273.0
2022-04-29 14:30:00,90.9,90.94,90.6,90.65,12628.0,77.9995,78.0339,77.7421,77.785,12628.0
2022-04-29 14:40:00,90.67,90.73,90.54,90.54,15824.0,77.8022,77.8537,77.6906,77.6906,15824.0
2022-04-29 14:50:00,90.53,90.58,90.24,90.32,50152.0,77.6821,77.725,77.4332,77.5019,50152.0
2022-04-29 15:00:00,90.31,90.48,90.12,90.22,18733.0,77.4933,77.6391,77.3302,77.416,18733.0
2022-04-29 15:10:00,90.2,90.3,90.02,90.27,27349.0,77.3989,77.4847,77.2444,77.459,27349.0
2022-04-29 15:20:00,90.31,90.48,90.23,90.33,24296.0,77.4933,77.6391,77.4246,77.5104,24296.0
2022-04-29 15:30:00,90.31,90.5,90.16,90.39,42898.0,77.4933,77.6563,77.3646,77.5619,42898.0
2022-04-29 15:40:00,90.39,90.51,89.95,89.97,51326.0,77.5619,77.6649,77.1844,77.2015,51326.0
2022-04-29 15:50:00,89.95,89.96,89.63,89.9,186665.0,77.1844,77.1929,76.9098,77.1415,186665.0
2022-05-02 09:30:00,90.0,90.62,88.88,89.87,90973.0,77.2273,77.7593,76.2662,77.1157,90973.0
2022-05-02 09:40:00,89.83,91.34,89.47,90.86,55810.0,77.0814,78.3771,76.7725,77.9652,55810.0
2022-05-02 09:50:00,90.77,91.92,90.76,91.63,35257.0,77.888,78.8748,77.8794,78.6259,35257.0
2022-05-02 10:00:00,91.57,92.14,91.19,91.53,29776.0,78.5745,79.0636,78.2484,78.5401,29776.0
2022-05-02 10:10:00,91.5,92.38,91.4,92.34,31722.0,78.5144,79.2695,78.4286,79.2352,31722.0
2022-05-02 10:20:00,92.41,93.36,92.14,93.0,47403.0,79.2952,80.1104,79.0636,79.8015,47403.0
2022-05-02 10:30:00,92.95,93.16,92.57,92.69,24522.0,79.7586,79.9388,79.4325,79.5355,24522.0
2022-05-02 10:40:00,92.78,93.09,92.43,92.72,22434.0,79.6127,79.8787,79.3124,79.5612,22434.0
2022-05-02 10:50:00,92.64,92.65,91.88,91.95,57195.0,79.4926,79.5012,78.8405,78.9005,57195.0
2022-05-02 11:00:00,92.03,92.34,91.86,92.13,30128.0,78.9692,79.2352,78.8233,79.055,30128.0
2022-05-02 11:10:00,92.12,92.2,91.65,91.88,21832.0,79.0464,79.115,78.6431,78.8405,21832.0
2022-05-02 11:20:00,91.95,92.52,91.92,91.98,21130.0,78.9005,79.3896,78.8748,78.9263,21130.0
2022-05-02 11:30:00,91.96,92.51,91.86,92.09,16657.0,78.9091,79.3811,78.8233,79.0207,16657.0
2022-05-02 11:40:00,91.97,92.38,91.92,92.19,30583.0,78.9177,79.2695,78.8748,79.1065,30583.0
2022-05-02 11:50:00,92.12,92.53,91.97,92.36,13072.0,79.0464,79.3982,78.9177,79.2523,13072.0
2022-05-02 12:00:00,92.41,92.58,91.92,92.04,8558.0,79.2952,79.4411,78.8748,78.9778,8558.0
2022-05-02 12:10:00,92.07,92.32,91.89,92.32,9290.0,79.0035,79.218,78.849,79.218,9290.0
2022-05-02 12:20:00,92.37,92.45,92.17,92.29,10417.0,79.2609,79.3296,79.0893,79.1923,10417.0
2022-05-02 12:30:00,92.33,92.43,92.0,92.03,13770.0,79.2266,79.3124,78.9434,78.9692,13770.0
2022-05-02 12:40:00,92.12,92.12,91.9,91.98,8263.0,79.0464,79.0464,78.8576,78.9263,8263.0
2022-05-02 12:50:00,91.9,91.93,91.49,91.53,9481.0,78.8576,78.8834,78.5058,78.5401,9481.0
2022-05-02 13:00:00,91.55,91.73,91.33,91.67,13111.0,78.5573,78.7117,78.3685,78.6603,13111.0
2022-05-02 13:10:00,91.61,91.87,91.6,91.67,10402.0,78.6088,78.8319,78.6002,78.6603,10402.0
2022-05-02 13:20:00,91.68,91.84,91.6,91.6,13973.0,78.6688,78.8061,78.6002,78.6002,13973.0
2022-05-02 13:30:00,91.6,91.91,91.55,91.59,35171.0,78.6002,78.8662,78.5573,78.5916,35171.0
2022-05-02 13:40:00,91.6,91.77,91.39,91.49,17972.0,78.6002,78.7461,78.42,78.5058,17972.0
2022-05-02 13:50:00,91.45,91.73,91.43,91.7,28222.0,78.4715,78.7117,78.4543,78.686,28222.0
2022-05-02 14:00:00,91.72,92.24,91.6,91.91,16945.0,78.7032,79.1494,78.6002,78.8662,16945.0
2022-05-02 14:10:00,91.84,91.89,91.44,91.45,17849.0,78.8061,78.849,78.4629,78.4715,17849.0
2022-05-02 14:20:00,91.48,91.86,91.43,91.86,12727.0,78.4972,78.8233,78.4543,78.8233,12727.0
2022-05-02 14:30:00,91.83,91.97,91.63,91.64,44682.0,78.7976,78.9177,78.6259,78.6345,44682.0
2022-05-02 14:40:00,91.59,91.85,91.37,91.85,12663.0,78.5916,78.8147,78.4028,78.8147,12663.0
2022-05-02 14:50:00,91.81,92.09,91.64,91.81,12465.0,78.7804,79.0207,78.6345,78.7804,12465.0
2022-05-02 15:00:00,91.9,92.65,91.87,92.56,16857.0,78.8576,79.5012,78.8319,79.424,16857.0
2022-05-02 15:10:00,92.63,92.97,92.62,92.85,40511.0,79.484,79.7758,79.4754,79.6728,40511.0
2022-05-02 15:20:00,92.91,93.37,92.91,93.11,35519.0,79.7243,80.119,79.7243,79.8959,35519.0
2022-05-02 15:30:00,93.12,93.68,93.12,93.55,48931.0,79.9045,80.385,79.9045,80.2735,48931.0
2022-05-02 15:40:00,93.58,93.73,93.42,93.68,63241.0,80.2992,80.4279,80.1619,80.385,63241.0
2022-05-02 15:50:00,93.74,93.89,93.64,93.81,141265.0,80.4365,80.5652,80.3507,80.4966,141265.0
2022-05-03 09:30:00,93.39,94.06,92.56,93.09,48771.0,80.1362,80.7111,79.424,79.8787,48771.0
2022-05-03 09:40:00,93.15,93.54,92.91,93.36,12289.0,79.9302,80.2649,79.7243,80.1104,12289.0
2022-05-03 09:50:00,93.23,94.07,93.22,93.71,20444.0,79.9989,80.7197,79.9903,80.4107,20444.0
2022-05-03 10:00:00,93.81,94.16,93.3,93.35,15141.0,80.4966,80.7969,80.0589,80.1018,15141.0
2022-05-03 10:10:00,93.36,93.47,92.96,93.39,29173.0,80.1104,80.2048,79.7672,80.1362,29173.0
2022-05-03 10:20:00,93.51,94.0,93.51,93.96,17329.0,80.2391,80.6596,80.2391,80.6253,17329.0
2022-05-03 10:30:00,94.02,94.26,93.66,93.7,26381.0,80.6768,80.8827,80.3678,80.4022,26381.0
2022-05-03 10:40:00,93.67,93.68,93.3,93.39,22086.0,80.3764,80.385,80.0589,80.1362,22086.0
2022-05-03 10:50:00,93.37,93.82,93.25,93.75,18545.0,80.119,80.5051,80.016,80.4451,18545.0
2022-05-03 11:00:00,93.73,94.46,93.54,94.41,19743.0,80.4279,81.0543,80.2649,81.0114,19743.0
2022-05-03 11:10:00,94.33,94.36,94.06,94.27,15867.0,80.9428,80.9685,80.7111,80.8913,15867.0
2022-05-03 11:20:00,94.34,94.8,94.33,94.55,15484.0,80.9513,81.3461,80.9428,81.1315,15484.0
2022-05-03 11:30:00,94.58,94.76,94.18,94.28,13997.0,81.1573,81.3117,80.814,80.8999,13997.0
2022-05-03 11:40:00,94.34,94.47,94.3,94.39,6627.0,80.9513,81.0629,80.917,80.9942,6627.0
2022-05-03 11:50:00,94.38,94.7,94.32,94.69,9316.0,80.9857,81.2602,80.9342,81.2517,9316.0
2022-05-03 12:00:00,94.67,94.85,94.41,94.41,10402.0,81.2345,81.389,81.0114,81.0114,10402.0
2022-05-03 12:10:00,94.42,94.71,94.34,94.64,11442.0,81.02,81.2688,80.9513,81.2088,11442.0
2022-05-03 12:20:00,94.8,94.9,94.65,94.66,12931.0,81.3461,81.4319,81.2173,81.2259,12931.0
2022-05-03 12:30:00,94.54,94.78,94.48,94.64,16489.0,81.123,81.3289,81.0715,81.2088,16489.0
2022-05-03 12:40:00,94.73,94.82,94.58,94.67,16041.0,81.286,81.3632,81.1573,81.2345,16041.0
2022-05-03 12:50:00,94.61,94.78,94.49,94.75,9293.0,81.183,81.3289,81.0801,81.3032,9293.0
2022-05-03 13:00:00,94.78,94.94,94.73,94.85,9674.0,81.3289,81.4662,81.286,81.389,9674.0
2022-05-03 13:10:00,94.91,95.11,94.88,95.03,22850.0,81.4404,81.6121,81.4147,81.5434,22850.0
2022-05-03 13:20:00,94.96,95.19,94.71,94.9,18936.0,81.4833,81.6807,81.2688,81.4319,18936.0
2022-05-03 13:30:00,94.87,95.02,94.86,94.95,10216.0,81.4061,81.5348,81.3975,81.4748,10216.0
2022-05-03 13:40:00,94.91,95.03,94.81,94.94,13180.0,81.4404,81.5434,81.3546,81.4662,13180.0
2022-05-03 13:50:00,94.99,95.13,94.84,95.1,15386.0,81.5091,81.6292,81.3804,81.6035,15386.0
2022-05-03 14:00:00,95.05,95.08,94.67,94.75,31574.0,81.5606,81.5863,81.2345,81.3032,31574.0
2022-05-03 14:10:00,94.72,94.77,94.23,94.24,24066.0,81.2774,81.3203,80.857,80.8655,24066.0
2022-05-03 14:20:00,94.22,94.4,94.13,94.32,22355.0,80.8484,81.0028,80.7711,80.9342,22355.0
2022-05-03 14:30:00,94.34,94.77,94.33,94.47,28204.0,80.9513,81.3203,80.9428,81.0629,28204.0
2022-05-03 14:40:00,94.45,94.79,94.23,94.71,29806.0,81.0457,81.3375,80.857,81.2688,29806.0
2022-05-03 14:50:00,94.68,95.31,94.68,95.28,40448.0,81.2431,81.7837,81.2431,81.7579,40448.0
2022-05-03 15:00:00,95.31,95.54,95.25,95.49,50375.0,81.7837,81.981,81.7322,81.9381,50375.0
2022-05-03 15:10:00,95.48,95.6,95.21,95.27,32473.0,81.9296,82.0325,81.6979,81.7494,32473.0
2022-05-03 15:20:00,95.31,95.48,94.8,94.83,92163.0,81.7837,81.9296,81.3461,81.3718,92163.0
2022-05-03 15:30:00,94.84,94.96,94.5,94.57,76357.0,81.3804,81.4833,81.0886,81.1487,76357.0
2022-05-03 15:40:00,94.57,94.85,94.33,94.72,78795.0,81.1487,81.389,80.9428,81.2774,78795.0
2022-05-03 15:50:00,94.72,95.0,94.51,94.69,151736.0,81.2774,81.5177,81.0972,81.2517,151736.0
2022-05-04 09:30:00,94.26,94.94,93.91,94.94,29743.0,80.8827,81.4662,80.5824,81.4662,29743.0
2022-05-04 09:40:00,94.91,95.43,94.51,95.43,13954.0,81.4404,81.8866,81.0972,81.8866,13954.0
2022-05-04 09:50:00,95.34,95.48,95.0,95.36,40740.0,81.8094,81.9296,81.5177,81.8266,40740.0
2022-05-04 10:00:00,95.27,95.67,94.31,94.54,18962.0,81.7494,82.0926,80.9256,81.123,18962.0
2022-05-04 10:10:00,94.55,95.38,94.54,94.99,28421.0,81.1315,81.8437,81.123,81.5091,28421.0
2022-05-04 10:20:00,94.99,95.41,94.86,95.08,26951.0,81.5091,81.8695,81.3975,81.5863,26951.0
2022-05-04 10:30:00,95.02,95.55,94.7,95.55,43127.0,81.5348,81.9896,81.2602,81.9896,43127.0
2022-05-04 10:40:00,95.6,95.99,95.44,95.65,39505.0,82.0325,82.3672,81.8952,82.0754,39505.0
2022-05-04 10:50:00,95.61,96.22,95.29,96.22,60131.0,82.0411,82.5645,81.7665,82.5645,60131.0
2022-05-04 11:00:00,96.22,96.47,95.96,96.23,127606.0,82.5645,82.7791,82.3414,82.5731,127606.0
2022-05-04 11:10:00,96.25,96.68,96.13,96.65,74731.0,82.5903,82.9592,82.4873,82.9335,74731.0
2022-05-04 11:20:00,96.6,96.66,95.75,96.06,34482.0,82.8906,82.9421,82.1612,82.4272,34482.0
2022-05-04 11:30:00,96.01,96.01,95.4,95.61,31171.0,82.3843,82.3843,81.8609,82.0411,31171.0
2022-05-04 11:40:00,95.57,95.66,95.11,95.24,17052.0,82.0068,82.084,81.6121,81.7236,17052.0
2022-05-04 11:50:00,95.16,95.21,94.87,95.12,29465.0,81.655,81.6979,81.4061,81.6206,29465.0
2022-05-04 12:00:00,95.09,95.38,95.01,95.34,19445.0,81.5949,81.8437,81.5263,81.8094,19445.0
2022-05-04 12:10:00,95.36,95.67,95.28,95.66,9197.0,81.8266,82.0926,81.7579,82.084,9197.0
2022-05-04 12:20:00,95.68,95.83,95.64,95.76,18907.0,82.1012,82.2299,82.0668,82.1698,18907.0
2022-05-04 12:30:00,95.78,95.9,95.46,95.5,24147.0,82.187,82.2899,81.9124,81.9467,24147.0
2022-05-04 12:40:00,95.49,95.64,95.34,95.6,24139.0,81.9381,82.0668,81.8094,82.0325,24139.0
2022-05-04 12:50:00,95.55,95.94,95.5,95.94,27637.0,81.9896,82.3243,81.9467,82.3243,27637.0
2022-05-04 13:00:00,95.94,96.43,95.54,95.54,52370.0,82.3243,82.7447,81.981,81.981,52370.0
2022-05-04 13:10:00,95.1,95.32,95.1,95.15,10621.0,81.6035,81.7923,81.6035,81.6464,10621.0
2022-05-04 13:20:00,95.17,95.27,94.86,94.95,14504.0,81.6635,81.7494,81.3975,81.4748,14504.0
2022-05-04 13:30:00,94.96,94.96,94.55,94.78,9777.0,81.4833,81.4833,81.1315,81.3289,9777.0
2022-05-04 13:40:00,94.81,95.09,94.81,94.94,11429.0,81.3546,81.5949,81.3546,81.4662,11429.0
2022-05-04 13:50:00,94.91,95.22,94.76,95.11,12412.0,81.4404,81.7065,81.3117,81.6121,12412.0
2022-05-04 14:00:00,95.13,95.75,94.67,95.01,27221.0,81.6292,82.1612,81.2345,81.5263,27221.0
2022-05-04 14:10:00,94.95,95.31,94.81,94.96,17398.0,81.4748,81.7837,81.3546,81.4833,17398.0
2022-05-04 14:20:00,94.9,95.39,94.42,95.26,32546.0,81.4319,81.8523,81.02,81.7408,32546.0
2022-05-04 14:30:00,95.27,95.27,94.07,94.71,17722.0,81.7494,81.7494,80.7197,81.2688,17722.0
2022-05-04 14:40:00,94.78,96.34,94.77,96.01,30000.0,81.3289,82.6675,81.3203,82.3843,30000.0
2022-05-04 14:50:00,96.16,96.74,96.05,96.61,40318.0,82.513,83.0107,82.4187,82.8992,40318.0
2022-05-04 15:00:00,96.68,96.97,96.6,96.9,25444.0,82.9592,83.2081,82.8906,83.148,25444.0
2022-05-04 15:10:00,96.94,97.57,96.94,97.07,110182.0,83.1823,83.7229,83.1823,83.2939,110182.0
2022-05-04 15:20:00,97.08,97.66,97.03,97.65,71575.0,83.3025,83.8002,83.2596,83.7916,71575.0
2022-05-04 15:30:00,97.62,97.89,97.56,97.84,59415.0,83.7658,83.9975,83.7144,83.9546,59415.0
2022-05-04 15:40:00,97.83,97.95,97.66,97.88,83275.0,83.946,84.049,83.8002,83.9889,83275.0
2022-05-04 15:50:00,97.89,98.18,97.73,97.82,157016.0,83.9975,84.2464,83.8602,83.9375,157016.0
2022-05-05 09:30:00,96.28,96.28,94.72,95.08,91779.0,82.616,82.616,81.2774,81.5863,91779.0
2022-05-05 09:40:00,95.23,95.72,94.11,94.41,27772.0,81.715,82.1355,80.754,81.0114,27772.0
2022-05-05 09:50:00,94.42,94.49,93.46,93.76,68140.0,81.02,81.0801,80.1962,80.4537,68140.0
2022-05-05 10:00:00,93.69,93.77,92.82,93.18,80012.0,80.3936,80.4622,79.6471,79.956,80012.0
2022-05-05 10:10:00,93.1,93.2,92.81,93.14,43060.0,79.8873,79.9731,79.6385,79.9216,43060.0
2022-05-05 10:20:00,93.05,93.2,92.44,92.49,39686.0,79.8444,79.9731,79.321,79.3639,39686.0
2022-05-05 10:30:00,92.44,92.92,92.25,92.57,75879.0,79.321,79.7329,79.158,79.4325,75879.0
2022-05-05 10:40:00,92.55,92.79,92.03,92.11,59309.0,79.4154,79.6213,78.9692,79.0378,59309.0
2022-05-05 10:50:00,92.0,92.62,91.83,92.61,35291.0,78.9434,79.4754,78.7976,79.4669,35291.0
2022-05-05 11:00:00,92.56,92.75,91.78,92.12,52173.0,79.424,79.587,78.7547,79.0464,52173.0
2022-05-05 11:10:00,92.17,92.66,92.01,92.54,29825.0,79.0893,79.5098,78.952,79.4068,29825.0
2022-05-05 11:20:00,92.47,92.59,92.01,92.48,35898.0,79.3467,79.4497,78.952,79.3553,35898.0
2022-05-05 11:30:00,92.49,93.19,92.4,92.87,36677.0,79.3639,79.9645,79.2867,79.69,36677.0
2022-05-05 11:40:00,92.89,93.15,92.72,92.93,26683.0,79.7071,79.9302,79.5612,79.7414,26683.0
2022-05-05 11:50:00,92.92,92.92,92.35,92.52,28141.0,79.7329,79.7329,79.2438,79.3896,28141.0
2022-05-05 12:00:00,92.44,93.05,92.08,92.93,40764.0,79.321,79.8444,79.0121,79.7414,40764.0
2022-05-05 12:10:00,92.84,92.9,92.47,92.76,11269.0,79.6642,79.7157,79.3467,79.5956,11269.0
2022-05-05 12:20:00,92.84,92.94,92.33,92.84,9854.0,79.6642,79.75,79.2266,79.6642,9854.0
2022-05-05 12:30:00,92.8,92.94,92.61,92.69,5608.0,79.6299,79.75,79.4669,79.5355,5608.0
2022-05-05 12:40:00,92.66,92.67,92.2,92.38,10939.0,79.5098,79.5183,79.115,79.2695,10939.0
2022-05-05 12:50:00,92.36,92.81,92.22,92.72,9581.0,79.2523,79.6385,79.1322,79.5612,9581.0
2022-05-05 13:00:00,92.87,93.83,92.87,93.72,8025.0,79.69,80.5137,79.69,80.4193,8025.0
2022-05-05 13:10:00,93.73,93.79,93.24,93.61,13954.0,80.4279,80.4794,80.0075,80.3249,13954.0
2022-05-05 13:20:00,93.53,93.61,93.24,93.34,22548.0,80.2563,80.3249,80.0075,80.0933,22548.0
2022-05-05 13:30:00,93.35,93.37,92.95,93.02,13049.0,80.1018,80.119,79.7586,79.8187,13049.0
2022-05-05 13:40:00,92.98,93.31,92.83,92.84,16643.0,79.7843,80.0675,79.6556,79.6642,16643.0
2022-05-05 13:50:00,92.77,93.15,92.5,92.69,24903.0,79.6042,79.9302,79.3725,79.5355,24903.0
2022-05-05 14:00:00,92.76,92.76,92.38,92.41,10916.0,79.5956,79.5956,79.2695,79.2952,10916.0
2022-05-05 14:10:00,92.43,92.49,92.08,92.42,13795.0,79.3124,79.3639,79.0121,79.3038,13795.0
2022-05-05 14:20:00,92.46,92.54,91.74,91.77,27722.0,79.3381,79.4068,78.7203,78.7461,27722.0
2022-05-05 14:30:00,91.77,91.88,91.59,91.73,26012.0,78.7461,78.8405,78.5916,78.7117,26012.0
2022-05-05 14:40:00,91.71,92.2,91.68,92.05,9610.0,78.6946,79.115,78.6688,78.9863,9610.0
2022-05-05 14:50:00,92.08,92.29,91.91,91.99,11176.0,79.0121,79.1923,78.8662,78.9348,11176.0
2022-05-05 15:00:00,92.0,92.03,91.64,91.67,21413.0,78.9434,78.9692,78.6345,78.6603,21413.0
2022-05-05 15:10:00,91.68,91.79,91.41,91.52,17696.0,78.6688,78.7632,78.4372,78.5316,17696.0
2022-05-05 15:20:00,91.5,91.62,91.09,91.14,28604.0,78.5144,78.6174,78.1626,78.2055,28604.0
2022-05-05 15:30:00,91.11,91.58,91.01,91.44,39857.0,78.1797,78.583,78.0939,78.4629,39857.0
2022-05-05 15:40:00,91.56,91.78,91.3,91.3,59820.0,78.5659,78.7547,78.3428,78.3428,59820.0
2022-05-05 15:50:00,91.32,92.32,91.32,92.22,164472.0,78.3599,79.218,78.3599,79.1322,164472.0
2022-05-06 09:30:00,91.69,91.69,90.16,90.3,38218.0,78.6774,78.6774,77.3646,77.4847,38218.0
2022-05-06 09:40:00,90.38,90.96,89.23,89.36,36929.0,77.5533,78.051,76.5665,76.6781,36929.0
2022-05-06 09:50:00,89.36,89.86,89.01,89.86,43054.0,76.6781,77.1071,76.3778,77.1071,43054.0
2022-05-06 10:00:00,89.67,91.23,89.6,91.05,72546.0,76.9441,78.2827,76.884,78.1283,72546.0
2022-05-06 10:10:00,91.04,92.08,90.75,91.82,43696.0,78.1197,79.0121,77.8708,78.789,43696.0
2022-05-06 10:20:00,91.65,91.76,91.1,91.1,23587.0,78.6431,78.7375,78.1712,78.1712,23587.0
2022-05-06 10:30:00,91.2,91.53,90.93,91.12,27173.0,78.257,78.5401,78.0253,78.1883,27173.0
2022-05-06 10:40:00,91.2,92.3,91.09,92.26,23851.0,78.257,79.2009,78.1626,79.1665,23851.0
2022-05-06 10:50:00,92.35,92.4,91.9,92.31,35947.0,79.2438,79.2867,78.8576,79.2094,35947.0
2022-05-06 11:00:00,92.23,92.41,91.87,92.38,31157.0,79.1408,79.2952,78.8319,79.2695,31157.0
2022-05-06 11:10:00,92.4,92.87,92.15,92.78,23550.0,79.2867,79.69,79.0721,79.6127,23550.0
2022-05-06 11:20:00,92.7,93.09,92.58,92.91,25281.0,79.5441,79.8787,79.4411,79.7243,25281.0
2022-05-06 11:30:00,92.99,93.01,92.15,92.15,16477.0,79.7929,79.8101,79.0721,79.0721,16477.0
2022-05-06 11:40:00,92.13,92.47,92.11,92.36,18102.0,79.055,79.3467,79.0378,79.2523,18102.0
2022-05-06 11:50:00,92.37,92.68,92.21,92.24,9198.0,79.2609,79.5269,79.1236,79.1494,9198.0
2022-05-06 12:00:00,92.24,93.39,92.2,93.06,24422.0,79.1494,80.1362,79.115,79.853,24422.0
2022-05-06 12:10:00,93.05,93.06,92.26,92.29,18757.0,79.8444,79.853,79.1665,79.1923,18757.0
2022-05-06 12:20:00,92.28,92.97,92.23,92.87,6726.0,79.1837,79.7758,79.1408,79.69,6726.0
2022-05-06 12:30:00,92.85,93.15,92.7,92.95,14451.0,79.6728,79.9302,79.5441,79.7586,14451.0
2022-05-06 12:40:00,93.03,93.24,92.89,93.02,8830.0,79.8273,80.0075,79.7071,79.8187,8830.0
2022-05-06 12:50:00,92.96,93.6,92.85,93.45,14766.0,79.7672,80.3164,79.6728,80.1876,14766.0
2022-05-06 13:00:00,93.43,93.55,93.13,93.29,17972.0,80.1705,80.2735,79.9131,80.0504,17972.0
2022-05-06 13:10:00,93.26,93.29,92.43,92.48,17480.0,80.0246,80.0504,79.3124,79.3553,17480.0
2022-05-06 13:20:00,92.46,92.92,92.46,92.7,15518.0,79.3381,79.7329,79.3381,79.5441,15518.0
2022-05-06 13:30:00,92.69,92.92,92.17,92.33,13648.0,79.5355,79.7329,79.0893,79.2266,13648.0
2022-05-06 13:40:00,92.44,92.66,92.12,92.24,13507.0,79.321,79.5098,79.0464,79.1494,13507.0
2022-05-06 13:50:00,92.19,92.24,91.9,92.03,31952.0,79.1065,79.1494,78.8576,78.9692,31952.0
2022-05-06 14:00:00,91.93,92.18,91.5,91.56,15561.0,78.8834,79.0979,78.5144,78.5659,15561.0
2022-05-06 14:10:00,91.56,92.02,91.49,91.87,23342.0,78.5659,78.9606,78.5058,78.8319,23342.0
2022-05-06 14:20:00,91.77,91.77,91.48,91.48,9094.0,78.7461,78.7461,78.4972,78.4972,9094.0
2022-05-06 14:30:00,91.61,91.65,91.29,91.31,10473.0,78.6088,78.6431,78.3342,78.3514,10473.0
2022-05-06 14:40:00,91.34,91.49,91.11,91.48,20695.0,78.3771,78.5058,78.1797,78.4972,20695.0
2022-05-06 14:50:00,91.45,91.65,91.32,91.32,89665.0,78.4715,78.6431,78.3599,78.3599,89665.0
2022-05-06 15:00:00,91.33,91.38,90.88,90.97,27250.0,78.3685,78.4114,77.9824,78.0596,27250.0
2022-05-06 15:10:00,90.99,91.09,90.65,90.82,49633.0,78.0768,78.1626,77.785,77.9309,49633.0
2022-05-06 15:20:00,90.8,90.8,90.34,90.7,43775.0,77.9137,77.9137,77.519,77.8279,43775.0
2022-05-06 15:30:00,90.63,91.41,90.62,91.4,39890.0,77.7679,78.4372,77.7593,78.4286,39890.0
2022-05-06 15:40:00,91.35,91.58,91.07,91.36,86201.0,78.3857,78.583,78.1454,78.3943,86201.0
2022-05-06 15:50:00,91.34,91.54,91.12,91.38,137101.0,78.3771,78.5487,78.1883,78.4114,137101.0
2022-05-09 09:30:00,89.82,91.23,89.63,91.09,82839.0,77.0728,78.2827,76.9098,78.1626,82839.0
2022-05-09 09:40:00,91.15,91.5,90.85,91.12,71140.0,78.2141,78.5144,77.9566,78.1883,71140.0
2022-05-09 09:50:00,91.29,92.15,91.14,91.98,42122.0,78.3342,79.0721,78.2055,78.9263,42122.0
2022-05-09 10:00:00,92.06,92.06,91.27,91.28,29681.0,78.9949,78.9949,78.317,78.3256,29681.0
2022-05-09 10:10:00,91.29,91.89,91.12,91.12,34037.0,78.3342,78.849,78.1883,78.1883,34037.0
2022-05-09 10:20:00,91.03,91.37,90.77,90.94,29115.0,78.1111,78.4028,77.888,78.0339,29115.0
2022-05-09 10:30:00,90.86,90.97,90.31,90.35,33001.0,77.9652,78.0596,77.4933,77.5276,33001.0
2022-05-09 10:40:00,90.33,90.85,90.31,90.43,37282.0,77.5104,77.9566,77.4933,77.5962,37282.0
2022-05-09 10:50:00,90.51,90.56,89.62,89.82,78603.0,77.6649,77.7078,76.9012,77.0728,78603.0
2022-05-09 11:00:00,89.8,90.52,89.76,90.2,44721.0,77.0557,77.6735,77.0213,77.3989,44721.0
2022-05-09 11:10:00,90.28,90.57,90.06,90.34,22833.0,77.4675,77.7164,77.2788,77.519,22833.0
2022-05-09 11:20:00,90.33,90.33,89.85,90.09,14359.0,77.5104,77.5104,77.0986,77.3045,14359.0
2022-05-09 11:30:00,90.09,90.74,89.95,90.47,44354.0,77.3045,77.8622,77.1844,77.6306,44354.0
2022-05-09 11:40:00,90.43,90.87,90.42,90.64,33470.0,77.5962,77.9738,77.5877,77.7764,33470.0
2022-05-09 11:50:00,90.68,90.87,90.56,90.68,30562.0,77.8108,77.9738,77.7078,77.8108,30562.0
2022-05-09 12:00:00,90.68,90.95,90.43,90.78,31965.0,77.8108,78.0424,77.5962,77.8966,31965.0
2022-05-09 12:10:00,90.82,91.25,90.82,91.16,24019.0,77.9309,78.2999,77.9309,78.2226,24019.0
2022-05-09 12:20:00,91.06,91.34,90.89,91.08,24460.0,78.1368,78.3771,77.991,78.154,24460.0
2022-05-09 12:30:00,91.08,91.23,90.78,90.84,23219.0,78.154,78.2827,77.8966,77.9481,23219.0
2022-05-09 12:40:00,90.86,90.95,90.57,90.66,16424.0,77.9652,78.0424,77.7164,77.7936,16424.0
2022-05-09 12:50:00,90.63,90.63,90.35,90.53,38139.0,77.7679,77.7679,77.5276,77.6821,38139.0
2022-05-09 13:00:00,90.51,90.66,90.35,90.42,18311.0,77.6649,77.7936,77.5276,77.5877,18311.0
2022-05-09 13:10:00,90.41,90.43,90.26,90.37,12398.0,77.5791,77.5962,77.4504,77.5448,12398.0
2022-05-09 13:20:00,90.39,90.8,90.18,90.73,17765.0,77.5619,77.9137,77.3817,77.8537,17765.0
2022-05-09 13:30:00,90.73,90.74,90.26,90.42,27527.0,77.8537,77.8622,77.4504,77.5877,27527.0
2022-05-09 13:40:00,90.42,90.9,90.42,90.75,21245.0,77.5877,77.9995,77.5877,77.8708,21245.0
2022-05-09 13:50:00,90.7,90.92,90.44,90.88,39753.0,77.8279,78.0167,77.6048,77.9824,39753.0
2022-05-09 14:00:00,90.88,90.97,90.52,90.63,42066.0,77.9824,78.0596,77.6735,77.7679,42066.0
2022-05-09 14:10:00,90.65,90.99,90.57,90.97,20410.0,77.785,78.0768,77.7164,78.0596,20410.0
2022-05-09 14:20:00,90.98,91.06,90.38,90.4,55685.0,78.0682,78.1368,77.5533,77.5705,55685.0
2022-05-09 14:30:00,90.43,90.72,90.14,90.57,44930.0,77.5962,77.8451,77.3474,77.7164,44930.0
2022-05-09 14:40:00,90.59,90.93,90.51,90.68,15108.0,77.7335,78.0253,77.6649,77.8108,15108.0
2022-05-09 14:50:00,90.59,91.3,90.52,91.25,18435.0,77.7335,78.3428,77.6735,78.2999,18435.0
2022-05-09 15:00:00,91.27,91.58,91.12,91.27,35812.0,78.317,78.583,78.1883,78.317,35812.0
2022-05-09 15:10:00,91.25,91.66,91.22,91.41,24933.0,78.2999,78.6517,78.2741,78.4372,24933.0
2022-05-09 15:20:00,91.36,91.36,90.93,90.95,27946.0,78.3943,78.3943,78.0253,78.0424,27946.0
2022-05-09 15:30:00,90.94,91.0,90.79,90.89,38543.0,78.0339,78.0853,77.9052,77.991,38543.0
2022-05-09 15:40:00,90.91,90.92,90.55,90.63,113549.0,78.0081,78.0167,77.6992,77.7679,113549.0
2022-05-09 15:50:00,90.61,91.27,90.26,91.16,363809.0,77.7507,78.317,77.4504,78.2226,363809.0
2022-05-10 09:30:00,91.65,92.76,91.43,91.98,52701.0,78.6431,79.5956,78.4543,78.9263,52701.0
2022-05-10 09:40:00,92.06,92.26,91.11,91.47,39505.0,78.9949,79.1665,78.1797,78.4886,39505.0
2022-05-10 09:50:00,91.53,91.79,90.96,91.1,58856.0,78.5401,78.7632,78.051,78.1712,58856.0
2022-05-10 10:00:00,91.08,91.72,91.0,91.35,22104.0,78.154,78.7032,78.0853,78.3857,22104.0
2022-05-10 10:10:00,91.42,91.62,91.11,91.33,21640.0,78.4457,78.6174,78.1797,78.3685,21640.0
2022-05-10 10:20:00,91.41,91.54,90.85,91.13,44806.0,78.4372,78.5487,77.9566,78.1969,44806.0
2022-05-10 10:30:00,91.16,91.45,91.06,91.29,23344.0,78.2226,78.4715,78.1368,78.3342,23344.0
2022-05-10 10:40:00,91.23,91.4,90.98,91.13,27961.0,78.2827,78.4286,78.0682,78.1969,27961.0
2022-05-10 10:50:00,91.16,91.42,90.93,90.97,30082.0,78.2226,78.4457,78.0253,78.0596,30082.0
2022-05-10 11:00:00,91.0,91.05,90.38,90.64,48766.0,78.0853,78.1283,77.5533,77.7764,48766.0
2022-05-10 11:10:00,90.54,90.84,90.42,90.56,41825.0,77.6906,77.9481,77.5877,77.7078,41825.0
2022-05-10 11:20:00,90.56,90.63,89.64,89.91,42978.0,77.7078,77.7679,76.9184,77.15,42978.0
2022-05-10 11:30:00,89.91,90.0,89.31,89.81,39504.0,77.15,77.2273,76.6352,77.0642,39504.0
2022-05-10 11:40:00,89.83,90.0,88.94,89.01,44364.0,77.0814,77.2273,76.3177,76.3778,44364.0
2022-05-10 11:50:00,88.99,89.19,88.58,89.0,28953.0,76.3606,76.5322,76.0088,76.3692,28953.0
2022-05-10 12:00:00,89.03,89.32,88.15,88.21,45431.0,76.3949,76.6438,75.6398,75.6913,45431.0
2022-05-10 12:10:00,88.23,88.55,88.01,88.08,60919.0,75.7085,75.9831,75.5197,75.5798,60919.0
2022-05-10 12:20:00,88.08,88.16,87.73,87.79,67642.0,75.5798,75.6484,75.2794,75.3309,67642.0
2022-05-10 12:30:00,87.78,87.92,87.29,87.36,32646.0,75.3223,75.4425,74.9019,74.9619,32646.0
2022-05-10 12:40:00,87.33,88.36,87.28,88.18,47428.0,74.9362,75.82,74.8933,75.6656,47428.0
2022-05-10 12:50:00,88.13,88.13,87.42,87.67,10627.0,75.6227,75.6227,75.0134,75.2279,10627.0
2022-05-10 13:00:00,87.67,88.54,87.62,88.35,24275.0,75.2279,75.9745,75.185,75.8114,24275.0
2022-05-10 13:10:00,88.31,88.46,88.08,88.26,65573.0,75.7771,75.9058,75.5798,75.7342,65573.0
2022-05-10 13:20:00,88.34,89.16,88.27,89.16,16882.0,75.8029,76.5065,75.7428,76.5065,16882.0
2022-05-10 13:30:00,89.22,89.94,89.08,89.94,45893.0,76.558,77.1758,76.4378,77.1758,45893.0
2022-05-10 13:40:00,89.98,90.55,89.93,90.55,26069.0,77.2101,77.6992,77.1672,77.6992,26069.0
2022-05-10 13:50:00,90.58,90.73,90.35,90.66,83886.0,77.725,77.8537,77.5276,77.7936,83886.0
2022-05-10 14:00:00,90.63,90.81,89.93,89.93,38954.0,77.7679,77.9223,77.1672,77.1672,38954.0
2022-05-10 14:10:00,89.91,90.35,89.55,89.99,41772.0,77.15,77.5276,76.8411,77.2187,41772.0
2022-05-10 14:20:00,90.05,90.16,89.56,89.69,42125.0,77.2702,77.3646,76.8497,76.9613,42125.0
2022-05-10 14:30:00,89.74,89.93,89.54,89.64,34846.0,77.0042,77.1672,76.8326,76.9184,34846.0
2022-05-10 14:40:00,89.59,90.01,89.34,89.62,24856.0,76.8755,77.2358,76.6609,76.9012,24856.0
2022-05-10 14:50:00,89.62,89.89,89.33,89.83,22986.0,76.9012,77.1329,76.6524,77.0814,22986.0
2022-05-10 15:00:00,89.83,89.96,89.53,89.53,28968.0,77.0814,77.1929,76.824,76.824,28968.0
2022-05-10 15:10:00,89.52,89.72,89.28,89.61,28910.0,76.8154,76.987,76.6095,76.8926,28910.0
2022-05-10 15:20:00,89.59,89.62,89.23,89.31,29844.0,76.8755,76.9012,76.5665,76.6352,29844.0
2022-05-10 15:30:00,89.29,89.31,88.76,88.82,73879.0,76.618,76.6352,76.1632,76.2147,73879.0
2022-05-10 15:40:00,88.8,89.08,88.64,88.81,64897.0,76.1976,76.4378,76.0603,76.2062,64897.0
2022-05-10 15:50:00,88.82,88.89,88.55,88.76,241891.0,76.2147,76.2748,75.9831,76.1632,241891.0
2022-05-11 09:30:00,88.98,89.97,88.01,88.39,45250.0,76.352,77.2015,75.5197,75.8458,45250.0
2022-05-11 09:40:00,88.36,88.87,87.99,88.72,30315.0,75.82,76.2576,75.5025,76.1289,30315.0
2022-05-11 09:50:00,88.66,89.18,88.6,88.64,43643.0,76.0774,76.5236,76.026,76.0603,43643.0
2022-05-11 10:00:00,88.78,88.78,88.03,88.23,46941.0,76.1804,76.1804,75.5369,75.7085,46941.0
2022-05-11 10:10:00,88.17,88.34,87.78,88.27,46484.0,75.657,75.8029,75.3223,75.7428,46484.0
2022-05-11 10:20:00,88.31,88.6,88.05,88.39,55347.0,75.7771,76.026,75.554,75.8458,55347.0
2022-05-11 10:30:00,88.41,88.53,87.9,88.1,47345.0,75.8629,75.9659,75.4253,75.5969,47345.0
2022-05-11 10:40:00,87.98,88.67,87.97,88.1,54729.0,75.4939,76.086,75.4854,75.5969,54729.0
2022-05-11 10:50:00,88.04,88.05,87.1,87.39,35896.0,75.5454,75.554,74.7388,74.9877,35896.0
2022-05-11 11:00:00,87.41,87.54,86.75,87.0,49788.0,75.0048,75.1164,74.4385,74.653,49788.0
2022-05-11 11:10:00,87.0,87.05,85.81,85.95,59062.0,74.653,74.6959,73.6319,73.752,59062.0
2022-05-11 11:20:00,85.98,86.52,85.97,86.31,113177.0,73.7778,74.2411,73.7692,74.061,113177.0
2022-05-11 11:30:00,86.34,86.81,86.2,86.58,48265.0,74.0867,74.49,73.9666,74.2926,48265.0
2022-05-11 11:40:00,86.53,86.65,86.39,86.5,29232.0,74.2497,74.3527,74.1296,74.224,29232.0
2022-05-11 11:50:00,86.52,86.52,85.78,86.03,41219.0,74.2411,74.2411,73.6062,73.8207,41219.0
2022-05-11 12:00:00,86.09,86.19,85.84,85.97,27805.0,73.8722,73.958,73.6577,73.7692,27805.0
2022-05-11 12:10:00,85.99,85.99,85.55,85.61,29776.0,73.7864,73.7864,73.4088,73.4603,29776.0
2022-05-11 12:20:00,85.58,85.78,84.85,84.97,54250.0,73.4346,73.6062,72.8082,72.9111,54250.0
2022-05-11 12:30:00,84.95,85.12,84.81,84.84,31547.0,72.894,73.0398,72.7738,72.7996,31547.0
2022-05-11 12:40:00,84.87,85.09,84.25,84.65,53387.0,72.8253,73.0141,72.2933,72.6365,53387.0
2022-05-11 12:50:00,84.62,84.65,84.12,84.37,31255.0,72.6108,72.6365,72.1818,72.3963,31255.0
2022-05-11 13:00:00,84.31,84.42,83.97,84.18,74949.0,72.3448,72.4392,72.053,72.2332,74949.0
2022-05-11 13:10:00,84.19,84.28,84.04,84.13,20440.0,72.2418,72.319,72.1131,72.1903,20440.0
2022-05-11 13:20:00,84.18,84.43,83.91,83.91,43555.0,72.2332,72.4478,72.0016,72.0016,43555.0
2022-05-11 13:30:00,83.9,84.07,83.54,83.56,28655.0,71.993,72.1389,71.6841,71.7012,28655.0
2022-05-11 13:40:00,83.54,83.79,83.48,83.78,34639.0,71.6841,71.8986,71.6326,71.89,34639.0
2022-05-11 13:50:00,83.81,84.06,83.56,83.67,27546.0,71.9157,72.1303,71.7012,71.7956,27546.0
2022-05-11 14:00:00,83.66,84.1,83.62,83.92,26320.0,71.787,72.1646,71.7527,72.0101,26320.0
2022-05-11 14:10:00,83.86,84.14,83.75,84.03,35369.0,71.9587,72.1989,71.8643,72.1045,35369.0
2022-05-11 14:20:00,83.93,84.75,83.7,84.18,44898.0,72.0187,72.7223,71.8214,72.2332,44898.0
2022-05-11 14:30:00,84.21,84.64,84.01,84.32,29636.0,72.259,72.628,72.0874,72.3534,29636.0
2022-05-11 14:40:00,84.32,84.64,84.19,84.26,21028.0,72.3534,72.628,72.2418,72.3019,21028.0
2022-05-11 14:50:00,84.32,84.33,83.94,84.02,24560.0,72.3534,72.362,72.0273,72.0959,24560.0
2022-05-11 15:00:00,83.99,84.38,83.9,84.34,46984.0,72.0702,72.4049,71.993,72.3705,46984.0
2022-05-11 15:10:00,84.38,84.51,84.06,84.37,163072.0,72.4049,72.5164,72.1303,72.3963,163072.0
2022-05-11 15:20:00,84.26,84.56,84.17,84.35,41401.0,72.3019,72.5593,72.2247,72.3791,41401.0
2022-05-11 15:30:00,84.34,84.42,83.98,84.08,62846.0,72.3705,72.4392,72.0616,72.1474,62846.0
2022-05-11 15:40:00,84.09,84.17,83.52,83.54,65949.0,72.156,72.2247,71.6669,71.6841,65949.0
2022-05-11 15:50:00,83.52,83.83,83.38,83.77,265823.0,71.6669,71.9329,71.5468,71.8814,265823.0
2022-05-12 09:30:00,83.89,84.93,83.89,84.9,74745.0,71.9844,72.8768,71.9844,72.8511,74745.0
2022-05-12 09:40:00,84.81,85.66,84.5,85.47,57886.0,72.7738,73.5032,72.5078,73.3402,57886.0
2022-05-12 09:50:00,85.48,86.26,85.47,85.99,74058.0,73.3487,74.018,73.3402,73.7864,74058.0
2022-05-12 10:00:00,86.04,87.59,85.96,87.51,89844.0,73.8293,75.1593,73.7606,75.0906,89844.0
2022-05-12 10:10:00,87.51,88.34,87.14,87.21,85931.0,75.0906,75.8029,74.7732,74.8332,85931.0
2022-05-12 10:20:00,87.16,88.18,86.98,88.04,148503.0,74.7903,75.6656,74.6359,75.5454,148503.0
2022-05-12 10:30:00,88.06,88.39,86.96,88.39,74385.0,75.5626,75.8458,74.6187,75.8458,74385.0
2022-05-12 10:40:00,88.36,88.38,87.27,88.3,76726.0,75.82,75.8372,74.8847,75.7685,76726.0
2022-05-12 10:50:00,88.33,88.65,88.11,88.4,49405.0,75.7943,76.0689,75.6055,75.8543,49405.0
2022-05-12 11:00:00,88.42,89.27,88.41,89.27,45798.0,75.8715,76.6009,75.8629,76.6009,45798.0
2022-05-12 11:10:00,89.33,89.58,88.42,88.44,25309.0,76.6524,76.8669,75.8715,75.8887,25309.0
2022-05-12 11:20:00,88.49,88.79,88.27,88.72,36780.0,75.9316,76.189,75.7428,76.1289,36780.0
2022-05-12 11:30:00,88.69,88.99,88.35,88.92,83076.0,76.1032,76.3606,75.8114,76.3005,83076.0
2022-05-12 11:40:00,88.85,88.86,88.19,88.23,103178.0,76.2405,76.2491,75.6741,75.7085,103178.0
2022-05-12 11:50:00,88.2,88.27,87.23,87.31,79383.0,75.6827,75.7428,74.8504,74.919,79383.0
2022-05-12 12:00:00,87.38,87.67,86.94,87.61,47406.0,74.9791,75.2279,74.6015,75.1765,47406.0
2022-05-12 12:10:00,87.5,87.65,87.24,87.55,11902.0,75.0821,75.2108,74.859,75.125,11902.0
2022-05-12 12:20:00,87.41,87.83,87.41,87.56,19592.0,75.0048,75.3652,75.0048,75.1336,19592.0
2022-05-12 12:30:00,87.6,88.19,87.6,87.92,16791.0,75.1679,75.6741,75.1679,75.4425,16791.0
2022-05-12 12:40:00,87.9,88.36,87.74,88.24,10691.0,75.4253,75.82,75.288,75.717,10691.0
2022-05-12 12:50:00,88.21,88.42,87.79,87.8,22959.0,75.6913,75.8715,75.3309,75.3395,22959.0
2022-05-12 13:00:00,87.75,87.97,87.18,87.22,42086.0,75.2966,75.4854,74.8075,74.8418,42086.0
2022-05-12 13:10:00,87.23,87.46,86.94,87.2,24552.0,74.8504,75.0477,74.6015,74.8246,24552.0
2022-05-12 13:20:00,87.22,87.46,86.94,87.13,16330.0,74.8418,75.0477,74.6015,74.7646,16330.0
2022-05-12 13:30:00,87.06,87.21,86.53,86.54,21439.0,74.7045,74.8332,74.2497,74.2583,21439.0
2022-05-12 13:40:00,86.53,86.56,86.26,86.3,25846.0,74.2497,74.2755,74.018,74.0524,25846.0
2022-05-12 13:50:00,86.3,86.56,86.17,86.22,45436.0,74.0524,74.2755,73.9408,73.9837,45436.0
2022-05-12 14:00:00,86.15,86.45,85.9,85.9,79667.0,73.9237,74.1811,73.7091,73.7091,79667.0
2022-05-12 14:10:00,85.88,86.24,85.83,86.24,24896.0,73.692,74.0009,73.6491,74.0009,24896.0
2022-05-12 14:20:00,86.28,86.4,85.92,86.1,19630.0,74.0352,74.1382,73.7263,73.8808,19630.0
2022-05-12 14:30:00,86.11,86.36,85.87,86.15,32363.0,73.8893,74.1039,73.6834,73.9237,32363.0
2022-05-12 14:40:00,86.17,86.18,85.71,86.0,59473.0,73.9408,73.9494,73.5461,73.7949,59473.0
2022-05-12 14:50:00,85.99,86.21,85.9,86.02,22963.0,73.7864,73.9751,73.7091,73.8121,22963.0
2022-05-12 15:00:00,86.02,86.49,85.96,86.28,23937.0,73.8121,74.2154,73.7606,74.0352,23937.0
2022-05-12 15:10:00,86.28,86.67,85.99,86.66,28567.0,74.0352,74.3699,73.7864,74.3613,28567.0
2022-05-12 15:20:00,86.61,87.51,86.55,86.97,51104.0,74.3184,75.0906,74.2669,74.6273,51104.0
2022-05-12 15:30:00,86.97,87.35,86.96,87.27,55415.0,74.6273,74.9534,74.6187,74.8847,55415.0
2022-05-12 15:40:00,87.28,87.46,86.9,86.91,85088.0,74.8933,75.0477,74.5672,74.5758,85088.0
2022-05-12 15:50:00,86.86,87.41,86.82,87.37,179448.0,74.5329,75.0048,74.4986,74.9705,179448.0
2022-05-13 09:30:00,87.08,87.88,85.88,86.1,138464.0,74.7217,75.4081,73.692,73.8808,138464.0
2022-05-13 09:40:00,85.88,87.5,85.84,87.3,64409.0,73.692,75.0821,73.6577,74.9105,64409.0
2022-05-13 09:50:00,87.26,87.96,86.73,87.86,42166.0,74.8761,75.4768,74.4213,75.391,42166.0
2022-05-13 10:00:00,88.02,88.32,87.26,88.17,49384.0,75.5283,75.7857,74.8761,75.657,49384.0
2022-05-13 10:10:00,88.2,88.21,87.06,87.57,26010.0,75.6827,75.6913,74.7045,75.1421,26010.0
2022-05-13 10:20:00,87.59,88.06,87.57,87.78,26843.0,75.1593,75.5626,75.1421,75.3223,26843.0
2022-05-13 10:30:00,87.8,88.02,87.53,87.95,26704.0,75.3395,75.5283,75.1078,75.4682,26704.0
2022-05-13 10:40:00,87.95,88.03,87.27,87.81,54337.0,75.4682,75.5369,74.8847,75.3481,54337.0
2022-05-13 10:50:00,87.79,87.81,87.29,87.6,18013.0,75.3309,75.3481,74.9019,75.1679,18013.0
2022-05-13 11:00:00,87.59,88.04,87.47,88.01,17702.0,75.1593,75.5454,75.0563,75.5197,17702.0
2022-05-13 11:10:00,88.01,88.06,87.75,87.77,17672.0,75.5197,75.5626,75.2966,75.3137,17672.0
2022-05-13 11:20:00,87.83,88.13,87.82,87.92,22360.0,75.3652,75.6227,75.3567,75.4425,22360.0
2022-05-13 11:30:00,87.9,87.98,87.58,87.69,32100.0,75.4253,75.4939,75.1507,75.2451,32100.0
2022-05-13 11:40:00,87.69,87.69,86.98,87.02,33707.0,75.2451,75.2451,74.6359,74.6702,33707.0
2022-05-13 11:50:00,87.04,87.56,87.03,87.46,20622.0,74.6874,75.1336,74.6788,75.0477,20622.0
2022-05-13 12:00:00,87.5,87.62,87.28,87.55,41015.0,75.0821,75.185,74.8933,75.125,41015.0
2022-05-13 12:10:00,87.6,87.83,87.53,87.63,11321.0,75.1679,75.3652,75.1078,75.1936,11321.0
2022-05-13 12:20:00,87.64,87.66,87.11,87.19,19578.0,75.2022,75.2194,74.7474,74.8161,19578.0
2022-05-13 12:30:00,87.27,87.43,87.13,87.28,37254.0,74.8847,75.022,74.7646,74.8933,37254.0
2022-05-13 12:40:00,87.32,87.42,86.95,87.01,18953.0,74.9276,75.0134,74.6101,74.6616,18953.0
2022-05-13 12:50:00,87.0,87.03,86.64,86.93,35862.0,74.653,74.6788,74.3441,74.593,35862.0
2022-05-13 13:00:00,86.94,87.08,86.73,86.82,29131.0,74.6015,74.7217,74.4213,74.4986,29131.0
2022-05-13 13:10:00,86.83,86.87,86.7,86.73,21970.0,74.5072,74.5415,74.3956,74.4213,21970.0
2022-05-13 13:20:00,86.79,86.82,86.57,86.6,25607.0,74.4728,74.4986,74.2841,74.3098,25607.0
2022-05-13 13:30:00,86.62,86.63,86.0,86.0,29348.0,74.327,74.3355,73.7949,73.7949,29348.0
2022-05-13 13:40:00,86.04,86.24,85.98,86.02,44457.0,73.8293,74.0009,73.7778,73.8121,44457.0
2022-05-13 13:50:00,86.02,86.03,85.51,85.57,37139.0,73.8121,73.8207,73.3745,73.426,37139.0
2022-05-13 14:00:00,85.54,85.6,85.13,85.47,59831.0,73.4002,73.4517,73.0484,73.3402,59831.0
2022-05-13 14:10:00,85.44,85.7,85.31,85.57,25195.0,73.3144,73.5375,73.2029,73.426,25195.0
2022-05-13 14:20:00,85.59,85.59,85.09,85.28,30547.0,73.4431,73.4431,73.0141,73.1771,30547.0
2022-05-13 14:30:00,85.33,85.82,85.16,85.27,50901.0,73.22,73.6405,73.0742,73.1685,50901.0
2022-05-13 14:40:00,85.29,85.5,85.22,85.39,52583.0,73.1857,73.3659,73.1256,73.2715,52583.0
2022-05-13 14:50:00,85.37,85.73,85.21,85.59,97317.0,73.2544,73.5633,73.1171,73.4431,97317.0
2022-05-13 15:00:00,85.62,85.75,85.46,85.57,31869.0,73.4689,73.5804,73.3316,73.426,31869.0
2022-05-13 15:10:00,85.59,85.93,85.51,85.8,47916.0,73.4431,73.7349,73.3745,73.6233,47916.0
2022-05-13 15:20:00,85.8,86.14,85.75,86.14,63045.0,73.6233,73.9151,73.5804,73.9151,63045.0
2022-05-13 15:30:00,86.15,86.22,85.79,86.04,95706.0,73.9237,73.9837,73.6147,73.8293,95706.0
2022-05-13 15:40:00,86.04,86.56,86.04,86.49,152431.0,73.8293,74.2755,73.8293,74.2154,152431.0
2022-05-13 15:50:00,86.47,86.58,86.24,86.37,283297.0,74.1982,74.2926,74.0009,74.1124,283297.0
2022-05-16 09:30:00,85.7,85.97,83.24,84.24,141406.0,73.5375,73.7692,71.4266,72.2847,141406.0
2022-05-16 09:40:00,84.19,84.25,82.01,82.56,124657.0,72.2418,72.2933,70.3712,70.8431,124657.0
2022-05-16 09:50:00,82.53,84.59,82.49,84.31,109018.0,70.8174,72.5851,70.7831,72.3448,109018.0
2022-05-16 10:00:00,84.41,85.52,84.25,85.25,145754.0,72.4306,73.3831,72.2933,73.1514,145754.0
2022-05-16 10:10:00,85.3,86.21,85.15,85.98,124451.0,73.1943,73.9751,73.0656,73.7778,124451.0
2022-05-16 10:20:00,86.01,86.4,85.67,86.14,58220.0,73.8035,74.1382,73.5118,73.9151,58220.0
2022-05-16 10:30:00,86.09,86.37,85.61,86.03,31719.0,73.8722,74.1124,73.4603,73.8207,31719.0
2022-05-16 10:40:00,85.99,86.0,85.26,85.26,27394.0,73.7864,73.7949,73.16,73.16,27394.0
2022-05-16 10:50:00,85.26,85.29,84.95,85.1,34793.0,73.16,73.1857,72.894,73.0227,34793.0
2022-05-16 11:00:00,85.05,85.16,84.42,85.02,24261.0,72.9798,73.0742,72.4392,72.954,24261.0
2022-05-16 11:10:00,84.94,85.38,84.79,85.32,32173.0,72.8854,73.2629,72.7567,73.2115,32173.0
2022-05-16 11:20:00,85.27,85.27,84.87,84.99,30532.0,73.1685,73.1685,72.8253,72.9283,30532.0
2022-05-16 11:30:00,84.94,85.29,84.87,85.09,51791.0,72.8854,73.1857,72.8253,73.0141,51791.0
2022-05-16 11:40:00,85.11,85.29,84.88,85.1,20750.0,73.0313,73.1857,72.8339,73.0227,20750.0
2022-05-16 11:50:00,85.13,85.32,85.0,85.31,25203.0,73.0484,73.2115,72.9369,73.2029,25203.0
2022-05-16 12:00:00,85.35,85.58,85.24,85.24,23843.0,73.2372,73.4346,73.1428,73.1428,23843.0
2022-05-16 12:10:00,85.23,85.26,84.89,84.97,17282.0,73.1342,73.16,72.8425,72.9111,17282.0
2022-05-16 12:20:00,85.01,85.04,84.71,84.78,22510.0,72.9454,72.9712,72.688,72.7481,22510.0
2022-05-16 12:30:00,84.78,85.24,84.66,84.86,23395.0,72.7481,73.1428,72.6451,72.8167,23395.0
2022-05-16 12:40:00,84.9,85.11,84.8,85.11,23162.0,72.8511,73.0313,72.7652,73.0313,23162.0
2022-05-16 12:50:00,85.13,85.15,84.72,84.76,11240.0,73.0484,73.0656,72.6966,72.7309,11240.0
2022-05-16 13:00:00,84.73,84.92,84.61,84.92,16892.0,72.7052,72.8682,72.6022,72.8682,16892.0
2022-05-16 13:10:00,84.93,85.09,84.68,84.71,26156.0,72.8768,73.0141,72.6623,72.688,26156.0
2022-05-16 13:20:00,84.72,85.69,84.72,85.5,70757.0,72.6966,73.5289,72.6966,73.3659,70757.0
2022-05-16 13:30:00,85.5,85.52,85.29,85.37,23181.0,73.3659,73.3831,73.1857,73.2544,23181.0
2022-05-16 13:40:00,85.38,85.46,84.9,85.04,23640.0,73.2629,73.3316,72.8511,72.9712,23640.0
2022-05-16 13:50:00,85.04,85.38,85.03,85.33,16762.0,72.9712,73.2629,72.9626,73.22,16762.0
2022-05-16 14:00:00,85.34,85.75,85.17,85.75,24801.0,73.2286,73.5804,73.0827,73.5804,24801.0
2022-05-16 14:10:00,85.72,85.9,85.56,85.89,41619.0,73.5547,73.7091,73.4174,73.7006,41619.0
2022-05-16 14:20:00,85.92,86.45,85.9,86.26,48757.0,73.7263,74.1811,73.7091,74.018,48757.0
2022-05-16 14:30:00,86.26,86.42,86.2,86.37,30373.0,74.018,74.1553,73.9666,74.1124,30373.0
2022-05-16 14:40:00,86.38,86.45,86.07,86.24,56334.0,74.121,74.1811,73.855,74.0009,56334.0
2022-05-16 14:50:00,86.23,86.42,86.12,86.15,43014.0,73.9923,74.1553,73.8979,73.9237,43014.0
2022-05-16 15:00:00,86.13,86.25,85.82,85.82,45905.0,73.9065,74.0095,73.6405,73.6405,45905.0
2022-05-16 15:10:00,85.76,85.81,85.36,85.47,49229.0,73.589,73.6319,73.2458,73.3402,49229.0
2022-05-16 15:20:00,85.45,85.65,85.42,85.45,51647.0,73.323,73.4946,73.2973,73.323,51647.0
2022-05-16 15:30:00,85.42,85.57,84.99,85.06,50842.0,73.2973,73.426,72.9283,72.9884,50842.0
2022-05-16 15:40:00,85.08,85.1,84.88,84.89,68200.0,73.0055,73.0227,72.8339,72.8425,68200.0
2022-05-16 15:50:00,84.91,85.18,84.76,84.78,203065.0,72.8596,73.0913,72.7309,72.7481,203065.0
2022-05-17 09:30:00,86.0,86.82,85.45,86.0,124020.0,73.7949,74.4986,73.323,73.7949,124020.0
2022-05-17 09:40:00,86.0,86.0,84.4,84.4,61189.0,73.7949,73.7949,72.422,72.422,61189.0
2022-05-17 09:50:00,84.37,84.68,83.99,84.44,73843.0,72.3963,72.6623,72.0702,72.4563,73843.0
2022-05-17 10:00:00,84.43,84.69,84.0,84.0,91192.0,72.4478,72.6709,72.0788,72.0788,91192.0
2022-05-17 10:10:00,84.0,84.0,83.01,83.28,101117.0,72.0788,72.0788,71.2293,71.461,101117.0
2022-05-17 10:20:00,83.23,83.69,82.63,82.77,74847.0,71.4181,71.8128,70.9032,71.0233,74847.0
2022-05-17 10:30:00,82.74,83.12,82.4,82.5,61737.0,70.9976,71.3237,70.7059,70.7917,61737.0
2022-05-17 10:40:00,82.45,82.45,81.83,81.85,92825.0,70.7488,70.7488,70.2167,70.2339,92825.0
2022-05-17 10:50:00,81.88,82.47,81.79,82.19,125778.0,70.2597,70.7659,70.1824,70.5257,125778.0
2022-05-17 11:00:00,82.19,82.56,81.96,82.27,115939.0,70.5257,70.8431,70.3283,70.5943,115939.0
2022-05-17 11:10:00,82.26,82.81,81.93,82.75,87453.0,70.5857,71.0577,70.3026,71.0062,87453.0
2022-05-17 11:20:00,82.73,82.75,82.3,82.53,115557.0,70.989,71.0062,70.62,70.8174,115557.0
2022-05-17 11:30:00,82.58,83.09,82.55,83.01,59963.0,70.8603,71.2979,70.8346,71.2293,59963.0
2022-05-17 11:40:00,83.04,83.12,82.88,82.95,55394.0,71.255,71.3237,71.1177,71.1778,55394.0
2022-05-17 11:50:00,82.95,83.45,82.95,83.32,83706.0,71.1778,71.6068,71.1778,71.4953,83706.0
2022-05-17 12:00:00,83.32,83.42,83.04,83.16,28554.0,71.4953,71.5811,71.255,71.358,28554.0
2022-05-17 12:10:00,83.16,83.54,82.95,83.42,40651.0,71.358,71.6841,71.1778,71.5811,40651.0
2022-05-17 12:20:00,83.39,83.57,83.28,83.51,26841.0,71.5554,71.7098,71.461,71.6583,26841.0
2022-05-17 12:30:00,83.5,83.52,83.29,83.37,38846.0,71.6497,71.6669,71.4695,71.5382,38846.0
2022-05-17 12:40:00,83.38,83.53,83.11,83.47,86725.0,71.5468,71.6755,71.3151,71.624,86725.0
2022-05-17 12:50:00,83.48,83.6,83.28,83.34,24565.0,71.6326,71.7356,71.461,71.5125,24565.0
2022-05-17 13:00:00,83.34,83.5,83.19,83.42,18964.0,71.5125,71.6497,71.3837,71.5811,18964.0
2022-05-17 13:10:00,83.41,83.96,83.37,83.83,26554.0,71.5725,72.0445,71.5382,71.9329,26554.0
2022-05-17 13:20:00,83.79,83.96,83.77,83.78,36034.0,71.8986,72.0445,71.8814,71.89,36034.0
2022-05-17 13:30:00,83.8,84.19,83.78,84.02,33629.0,71.9072,72.2418,71.89,72.0959,33629.0
2022-05-17 13:40:00,84.02,84.32,84.01,84.26,39898.0,72.0959,72.3534,72.0874,72.3019,39898.0
2022-05-17 13:50:00,84.26,84.56,84.22,84.28,29027.0,72.3019,72.5593,72.2676,72.319,29027.0
2022-05-17 14:00:00,84.3,84.46,84.18,84.45,36469.0,72.3362,72.4735,72.2332,72.4649,36469.0
2022-05-17 14:10:00,84.43,84.43,83.68,83.98,76022.0,72.4478,72.4478,71.8042,72.0616,76022.0
2022-05-17 14:20:00,83.89,84.12,83.65,83.99,35411.0,71.9844,72.1818,71.7785,72.0702,35411.0
2022-05-17 14:30:00,83.96,84.07,83.59,84.0,23557.0,72.0445,72.1389,71.727,72.0788,23557.0
2022-05-17 14:40:00,84.03,84.26,83.92,84.22,27371.0,72.1045,72.3019,72.0101,72.2676,27371.0
2022-05-17 14:50:00,84.19,84.54,84.06,84.46,51471.0,72.2418,72.5421,72.1303,72.4735,51471.0
2022-05-17 15:00:00,84.45,84.83,84.44,84.72,48390.0,72.4649,72.791,72.4563,72.6966,48390.0
2022-05-17 15:10:00,84.75,84.78,84.56,84.6,28428.0,72.7223,72.7481,72.5593,72.5936,28428.0
2022-05-17 15:20:00,84.61,84.65,84.49,84.5,79913.0,72.6022,72.6365,72.4992,72.5078,79913.0
2022-05-17 15:30:00,84.5,84.68,84.47,84.56,110457.0,72.5078,72.6623,72.4821,72.5593,110457.0
2022-05-17 15:40:00,84.58,84.86,84.36,84.41,60304.0,72.5765,72.8167,72.3877,72.4306,60304.0
2022-05-17 15:50:00,84.41,84.89,84.14,84.5,598293.0,72.4306,72.8425,72.1989,72.5078,598293.0
2022-05-18 09:30:00,78.74,79.14,74.83,75.83,889203.0,67.5653,67.9085,64.2102,65.0683,889203.0
2022-05-18 09:40:00,75.79,76.48,75.26,76.0,472997.0,65.0339,65.626,64.5792,65.2141,472997.0
2022-05-18 09:50:00,76.01,77.33,75.95,77.23,297055.0,65.2227,66.3554,65.1712,66.2696,297055.0
2022-05-18 10:00:00,77.23,79.57,77.2,78.77,574646.0,66.2696,68.2775,66.2438,67.591,574646.0
2022-05-18 10:10:00,78.72,78.88,77.62,78.27,150434.0,67.5481,67.6854,66.6042,67.162,150434.0
2022-05-18 10:20:00,78.25,78.87,78.22,78.33,137961.0,67.1448,67.6768,67.1191,67.2135,137961.0
2022-05-18 10:30:00,78.33,78.75,77.57,77.91,147592.0,67.2135,67.5739,66.5613,66.8531,147592.0
2022-05-18 10:40:00,77.92,78.14,77.62,77.87,79909.0,66.8617,67.0504,66.6042,66.8187,79909.0
2022-05-18 10:50:00,77.87,78.86,77.61,78.79,127862.0,66.8187,67.6682,66.5956,67.6082,127862.0
2022-05-18 11:00:00,78.79,78.79,77.28,77.38,150565.0,67.6082,67.6082,66.3125,66.3983,150565.0
2022-05-18 11:10:00,77.35,77.38,76.26,76.31,110653.0,66.3725,66.3983,65.4372,65.4801,110653.0
2022-05-18 11:20:00,76.27,76.63,75.91,76.41,147822.0,65.4458,65.7547,65.1369,65.566,147822.0
2022-05-18 11:30:00,76.43,77.31,76.01,77.18,142882.0,65.5831,66.3382,65.2227,66.2267,142882.0
2022-05-18 11:40:00,77.17,77.17,76.71,77.14,100695.0,66.2181,66.2181,65.8234,66.1924,100695.0
2022-05-18 11:50:00,77.16,77.21,76.73,77.0,121768.0,66.2095,66.2524,65.8405,66.0722,121768.0
2022-05-18 12:00:00,77.01,77.16,76.2,76.3,105545.0,66.0808,66.2095,65.3858,65.4716,105545.0
2022-05-18 12:10:00,76.3,76.52,76.02,76.31,58055.0,65.4716,65.6603,65.2313,65.4801,58055.0
2022-05-18 12:20:00,76.33,76.36,75.75,76.06,168506.0,65.4973,65.523,64.9996,65.2656,168506.0
2022-05-18 12:30:00,76.08,76.24,75.92,76.11,60699.0,65.2828,65.4201,65.1455,65.3085,60699.0
2022-05-18 12:40:00,76.14,76.53,75.85,76.46,67769.0,65.3343,65.6689,65.0854,65.6089,67769.0
2022-05-18 12:50:00,76.47,76.64,76.01,76.04,89372.0,65.6174,65.7633,65.2227,65.2485,89372.0
2022-05-18 13:00:00,76.04,76.17,75.58,75.58,64447.0,65.2485,65.36,64.8537,64.8537,64447.0
2022-05-18 13:10:00,75.57,75.6,75.0,75.06,136473.0,64.8452,64.8709,64.3561,64.4075,136473.0
2022-05-18 13:20:00,75.06,75.25,75.0,75.01,93877.0,64.4075,64.5706,64.3561,64.3646,93877.0
2022-05-18 13:30:00,75.01,75.14,74.75,75.05,135659.0,64.3646,64.4762,64.1415,64.399,135659.0
2022-05-18 13:40:00,75.09,75.17,74.75,74.89,86104.0,64.4333,64.5019,64.1415,64.2617,86104.0
2022-05-18 13:50:00,74.89,75.06,74.63,74.76,82863.0,64.2617,64.4075,64.0386,64.1501,82863.0
2022-05-18 14:00:00,74.77,74.78,74.11,74.23,71583.0,64.1587,64.1673,63.5924,63.6953,71583.0
2022-05-18 14:10:00,74.28,74.52,74.05,74.52,87974.0,63.7382,63.9442,63.5409,63.9442,87974.0
2022-05-18 14:20:00,74.5,75.15,74.43,75.15,101568.0,63.927,64.4848,63.867,64.4848,101568.0
2022-05-18 14:30:00,75.16,75.16,74.39,74.68,79047.0,64.4934,64.4934,63.8326,64.0815,79047.0
2022-05-18 14:40:00,74.66,74.99,74.55,74.99,61371.0,64.0643,64.3475,63.9699,64.3475,61371.0
2022-05-18 14:50:00,74.97,75.27,74.7,74.87,81156.0,64.3303,64.5877,64.0986,64.2445,81156.0
2022-05-18 15:00:00,74.85,75.19,74.58,74.7,108923.0,64.2273,64.5191,63.9957,64.0986,108923.0
2022-05-18 15:10:00,74.7,74.84,74.48,74.59,124723.0,64.0986,64.2188,63.9099,64.0042,124723.0
2022-05-18 15:20:00,74.61,74.77,74.24,74.59,143050.0,64.0214,64.1587,63.7039,64.0042,143050.0
2022-05-18 15:30:00,74.59,75.44,74.38,75.38,203681.0,64.0042,64.7336,63.824,64.6821,203681.0
2022-05-18 15:40:00,75.39,75.5,74.8,74.95,289979.0,64.6907,64.7851,64.1844,64.3132,289979.0
2022-05-18 15:50:00,74.95,75.67,74.94,75.62,568472.0,64.3132,64.931,64.3046,64.8881,568472.0
2022-05-19 09:30:00,73.99,74.37,73.44,73.96,318622.0,63.4894,63.8155,63.0175,63.4637,318622.0
2022-05-19 09:40:00,73.93,74.28,72.6,72.63,175594.0,63.4379,63.7382,62.2967,62.3224,175594.0
2022-05-19 09:50:00,72.63,73.44,72.36,73.35,128199.0,62.3224,63.0175,62.0907,62.9402,128199.0
2022-05-19 10:00:00,73.34,75.23,73.3,74.86,224213.0,62.9316,64.5534,62.8973,64.2359,224213.0
2022-05-19 10:10:00,74.86,75.16,74.77,74.85,106360.0,64.2359,64.4934,64.1587,64.2273,106360.0
2022-05-19 10:20:00,74.87,75.38,74.74,75.05,71693.0,64.2445,64.6821,64.133,64.399,71693.0
2022-05-19 10:30:00,75.08,75.59,74.38,74.44,92587.0,64.4247,64.8623,63.824,63.8755,92587.0
2022-05-19 10:40:00,74.43,74.9,74.34,74.62,48945.0,63.867,64.2702,63.7897,64.03,48945.0
2022-05-19 10:50:00,74.6,74.89,74.47,74.87,55421.0,64.0128,64.2617,63.9013,64.2445,55421.0
2022-05-19 11:00:00,74.96,75.01,74.33,74.67,29902.0,64.3217,64.3646,63.7811,64.0729,29902.0
2022-05-19 11:10:00,74.69,75.06,74.52,74.73,24461.0,64.0901,64.4075,63.9442,64.1244,24461.0
2022-05-19 11:20:00,74.7,74.98,74.58,74.94,29050.0,64.0986,64.3389,63.9957,64.3046,29050.0
2022-05-19 11:30:00,74.96,75.7,74.96,75.67,39131.0,64.3217,64.9567,64.3217,64.931,39131.0
2022-05-19 11:40:00,75.7,76.42,75.6,76.31,114513.0,64.9567,65.5745,64.8709,65.4801,114513.0
2022-05-19 11:50:00,76.31,76.31,75.68,75.84,102301.0,65.4801,65.4801,64.9396,65.0768,102301.0
2022-05-19 12:00:00,75.87,75.87,75.29,75.33,38087.0,65.1026,65.1026,64.6049,64.6392,38087.0
2022-05-19 12:10:00,75.31,75.38,75.12,75.15,42185.0,64.6221,64.6821,64.459,64.4848,42185.0
2022-05-19 12:20:00,75.14,75.39,74.96,75.29,31155.0,64.4762,64.6907,64.3217,64.6049,31155.0
2022-05-19 12:30:00,75.28,75.33,74.91,74.92,20986.0,64.5963,64.6392,64.2788,64.2874,20986.0
2022-05-19 12:40:00,74.93,74.96,74.59,74.62,40321.0,64.296,64.3217,64.0042,64.03,40321.0
2022-05-19 12:50:00,74.63,74.87,74.59,74.76,63122.0,64.0386,64.2445,64.0042,64.1501,63122.0
2022-05-19 13:00:00,74.74,75.07,74.71,74.88,42037.0,64.133,64.4161,64.1072,64.2531,42037.0
2022-05-19 13:10:00,74.87,75.05,74.62,75.04,65419.0,64.2445,64.399,64.03,64.3904,65419.0
2022-05-19 13:20:00,75.03,75.5,74.87,75.43,94085.0,64.3818,64.7851,64.2445,64.725,94085.0
2022-05-19 13:30:00,75.45,75.62,75.07,75.37,88599.0,64.7422,64.8881,64.4161,64.6735,88599.0
2022-05-19 13:40:00,75.37,75.38,75.03,75.03,69546.0,64.6735,64.6821,64.3818,64.3818,69546.0
2022-05-19 13:50:00,75.03,75.87,75.03,75.66,46111.0,64.3818,65.1026,64.3818,64.9224,46111.0
2022-05-19 14:00:00,75.65,75.65,75.29,75.38,38173.0,64.9138,64.9138,64.6049,64.6821,38173.0
2022-05-19 14:10:00,75.43,75.56,75.2,75.21,35933.0,64.725,64.8366,64.5277,64.5363,35933.0
2022-05-19 14:20:00,75.2,75.49,75.08,75.15,62963.0,64.5277,64.7765,64.4247,64.4848,62963.0
2022-05-19 14:30:00,75.16,75.35,75.08,75.22,46424.0,64.4934,64.6564,64.4247,64.5448,46424.0
2022-05-19 14:40:00,75.18,75.3,74.88,75.28,60012.0,64.5105,64.6135,64.2531,64.5963,60012.0
2022-05-19 14:50:00,75.29,75.3,75.05,75.18,67602.0,64.6049,64.6135,64.399,64.5105,67602.0
2022-05-19 15:00:00,75.18,75.51,75.12,75.26,75217.0,64.5105,64.7937,64.459,64.5792,75217.0
2022-05-19 15:10:00,75.25,75.28,74.96,75.03,79779.0,64.5706,64.5963,64.3217,64.3818,79779.0
2022-05-19 15:20:00,75.02,75.02,74.17,74.23,94196.0,64.3732,64.3732,63.6439,63.6953,94196.0
2022-05-19 15:30:00,74.21,74.26,73.59,73.6,167769.0,63.6782,63.7211,63.1462,63.1547,167769.0
2022-05-19 15:40:00,73.6,73.84,73.3,73.32,302422.0,63.1547,63.3607,62.8973,62.9145,302422.0
2022-05-19 15:50:00,73.32,73.38,72.95,73.32,386709.0,62.9145,62.966,62.597,62.9145,386709.0
2022-05-20 09:30:00,74.0,74.07,72.62,73.2,148662.0,63.498,63.558,62.3138,62.8115,148662.0
2022-05-20 09:40:00,73.06,73.35,72.24,72.35,67623.0,62.6914,62.9402,61.9878,62.0821,67623.0
2022-05-20 09:50:00,72.34,72.74,71.95,72.65,70165.0,62.0736,62.4168,61.7389,62.3396,70165.0
2022-05-20 10:00:00,72.57,73.05,72.0,72.0,57202.0,62.2709,62.6828,61.7818,61.7818,57202.0
2022-05-20 10:10:00,72.03,72.31,71.68,71.76,69682.0,61.8076,62.0478,61.5072,61.5759,69682.0
2022-05-20 10:20:00,71.84,72.11,71.45,72.04,44795.0,61.6445,61.8762,61.3099,61.8161,44795.0
2022-05-20 10:30:00,72.03,72.21,71.55,72.11,38576.0,61.8076,61.962,61.3957,61.8762,38576.0
2022-05-20 10:40:00,72.11,72.12,71.44,71.44,30126.0,61.8762,61.8848,61.3013,61.3013,30126.0
2022-05-20 10:50:00,71.44,71.52,70.81,70.92,68761.0,61.3013,61.3699,60.7607,60.8551,68761.0
2022-05-20 11:00:00,70.93,71.06,70.57,70.62,75295.0,60.8637,60.9752,60.5548,60.5977,75295.0
2022-05-20 11:10:00,70.63,70.81,70.37,70.63,72774.0,60.6062,60.7607,60.3831,60.6062,72774.0
2022-05-20 11:20:00,70.63,70.66,70.4,70.42,55541.0,60.6062,60.632,60.4089,60.426,55541.0
2022-05-20 11:30:00,70.41,70.71,69.82,69.97,137907.0,60.4175,60.6749,59.9112,60.0399,137907.0
2022-05-20 11:40:00,69.99,70.17,69.6,69.8,180276.0,60.0571,60.2115,59.7224,59.894,180276.0
2022-05-20 11:50:00,69.8,70.23,69.77,70.22,87455.0,59.894,60.263,59.8683,60.2544,87455.0
2022-05-20 12:00:00,70.24,70.48,69.63,69.63,61399.0,60.2716,60.4775,59.7482,59.7482,61399.0
2022-05-20 12:10:00,69.62,70.27,69.5,69.87,64975.0,59.7396,60.2973,59.6366,59.9541,64975.0
2022-05-20 12:20:00,69.86,70.1,69.78,70.07,41944.0,59.9455,60.1515,59.8769,60.1257,41944.0
2022-05-20 12:30:00,70.03,70.08,69.47,69.58,58940.0,60.0914,60.1343,59.6109,59.7053,58940.0
2022-05-20 12:40:00,69.59,69.66,69.25,69.6,86390.0,59.7138,59.7739,59.4221,59.7224,86390.0
2022-05-20 12:50:00,69.59,69.59,69.21,69.26,75411.0,59.7138,59.7138,59.3878,59.4307,75411.0
2022-05-20 13:00:00,69.24,69.58,69.07,69.17,68957.0,59.4135,59.7053,59.2676,59.3534,68957.0
2022-05-20 13:10:00,69.18,69.53,69.07,69.2,118361.0,59.362,59.6624,59.2676,59.3792,118361.0
2022-05-20 13:20:00,69.17,69.57,69.13,69.47,62687.0,59.3534,59.6967,59.3191,59.6109,62687.0
2022-05-20 13:30:00,69.44,70.03,69.44,69.8,68035.0,59.5851,60.0914,59.5851,59.894,68035.0
2022-05-20 13:40:00,69.8,70.24,69.73,70.14,63558.0,59.894,60.2716,59.834,60.1858,63558.0
2022-05-20 13:50:00,70.1,70.41,70.03,70.28,61428.0,60.1515,60.4175,60.0914,60.3059,61428.0
2022-05-20 14:00:00,70.27,70.5,70.22,70.39,46030.0,60.2973,60.4947,60.2544,60.4003,46030.0
2022-05-20 14:10:00,70.41,70.61,70.2,70.3,64491.0,60.4175,60.5891,60.2373,60.3231,64491.0
2022-05-20 14:20:00,70.3,70.43,70.18,70.4,47710.0,60.3231,60.4346,60.2201,60.4089,47710.0
2022-05-20 14:30:00,70.41,70.56,70.07,70.43,56904.0,60.4175,60.5462,60.1257,60.4346,56904.0
2022-05-20 14:40:00,70.41,71.22,70.41,71.19,61870.0,60.4175,61.1125,60.4175,61.0868,61870.0
2022-05-20 14:50:00,71.22,71.66,71.16,71.2,67079.0,61.1125,61.4901,61.061,61.0954,67079.0
2022-05-20 15:00:00,71.17,71.36,70.88,70.95,55984.0,61.0696,61.2326,60.8208,60.8808,55984.0
2022-05-20 15:10:00,70.97,71.24,70.88,71.2,56898.0,60.898,61.1297,60.8208,61.0954,56898.0
2022-05-20 15:20:00,71.2,71.55,71.2,71.45,56285.0,61.0954,61.3957,61.0954,61.3099,56285.0
2022-05-20 15:30:00,71.45,71.98,71.27,71.77,96158.0,61.3099,61.7647,61.1554,61.5845,96158.0
2022-05-20 15:40:00,71.77,72.18,71.66,72.06,112769.0,61.5845,61.9363,61.4901,61.8333,112769.0
2022-05-20 15:50:00,72.09,72.45,71.93,72.37,340323.0,61.859,62.168,61.7217,62.0993,340323.0
2022-05-23 09:30:00,72.36,72.9,70.8,72.63,316709.0,62.0907,62.5541,60.7521,62.3224,316709.0
2022-05-23 09:40:00,72.64,73.14,71.94,72.33,194431.0,62.331,62.76,61.7303,62.065,194431.0
2022-05-23 09:50:00,72.27,72.47,71.13,71.17,216285.0,62.0135,62.1851,61.0353,61.0696,216285.0
2022-05-23 10:00:00,71.21,71.28,70.07,70.41,139753.0,61.1039,61.164,60.1257,60.4175,139753.0
2022-05-23 10:10:00,70.42,70.76,69.67,69.75,183512.0,60.426,60.7178,59.7825,59.8511,183512.0
2022-05-23 10:20:00,69.75,70.1,69.36,70.1,195207.0,59.8511,60.1515,59.5165,60.1515,195207.0
2022-05-23 10:30:00,70.04,71.5,69.94,71.01,147416.0,60.1,61.3528,60.0142,60.9323,147416.0
2022-05-23 10:40:00,71.03,71.33,70.77,70.92,61590.0,60.9495,61.2069,60.7264,60.8551,61590.0
2022-05-23 10:50:00,70.93,71.23,70.72,71.11,98757.0,60.8637,61.1211,60.6835,61.0181,98757.0
2022-05-23 11:00:00,71.08,71.65,70.92,71.48,109855.0,60.9924,61.4815,60.8551,61.3356,109855.0
2022-05-23 11:10:00,71.53,71.95,71.45,71.74,109911.0,61.3785,61.7389,61.3099,61.5587,109911.0
2022-05-23 11:20:00,71.72,72.06,71.58,71.73,85338.0,61.5416,61.8333,61.4214,61.5501,85338.0
2022-05-23 11:30:00,71.74,72.49,71.68,72.23,130224.0,61.5587,62.2023,61.5072,61.9792,130224.0
2022-05-23 11:40:00,72.27,72.46,72.18,72.22,73596.0,62.0135,62.1765,61.9363,61.9706,73596.0
2022-05-23 11:50:00,72.23,72.38,72.11,72.15,82879.0,61.9792,62.1079,61.8762,61.9105,82879.0
2022-05-23 12:00:00,72.11,72.74,72.1,72.63,92065.0,61.8762,62.4168,61.8676,62.3224,92065.0
2022-05-23 12:10:00,72.62,72.66,72.29,72.51,79185.0,62.3138,62.3481,62.0307,62.2194,79185.0
2022-05-23 12:20:00,72.52,72.88,72.46,72.67,77580.0,62.228,62.5369,62.1765,62.3567,77580.0
2022-05-23 12:30:00,72.62,72.81,72.2,72.69,69779.0,62.3138,62.4769,61.9534,62.3739,69779.0
2022-05-23 12:40:00,72.73,72.95,72.33,72.41,65173.0,62.4082,62.597,62.065,62.1336,65173.0
2022-05-23 12:50:00,72.45,72.63,72.31,72.46,59399.0,62.168,62.3224,62.0478,62.1765,59399.0
2022-05-23 13:00:00,72.47,72.63,72.34,72.51,91765.0,62.1851,62.3224,62.0736,62.2194,91765.0
2022-05-23 13:10:00,72.51,72.55,72.17,72.21,68652.0,62.2194,62.2538,61.9277,61.962,68652.0
2022-05-23 13:20:00,72.2,72.5,72.12,72.39,100877.0,61.9534,62.2109,61.8848,62.1165,100877.0
2022-05-23 13:30:00,72.38,72.9,72.3,72.41,150977.0,62.1079,62.5541,62.0392,62.1336,150977.0
2022-05-23 13:40:00,72.43,72.56,72.34,72.34,102651.0,62.1508,62.2623,62.0736,62.0736,102651.0
2022-05-23 13:50:00,72.33,72.39,72.18,72.39,74516.0,62.065,62.1165,61.9363,62.1165,74516.0
2022-05-23 14:00:00,72.39,72.47,72.28,72.33,74258.0,62.1165,62.1851,62.0221,62.065,74258.0
2022-05-23 14:10:00,72.33,72.59,72.29,72.53,68180.0,62.065,62.2881,62.0307,62.2366,68180.0
2022-05-23 14:20:00,72.53,72.64,72.43,72.45,70018.0,62.2366,62.331,62.1508,62.168,70018.0
2022-05-23 14:30:00,72.45,72.75,72.38,72.69,76643.0,62.168,62.4254,62.1079,62.3739,76643.0
2022-05-23 14:40:00,72.69,72.8,72.5,72.59,84318.0,62.3739,62.4683,62.2109,62.2881,84318.0
2022-05-23 14:50:00,72.56,72.96,72.42,72.64,89116.0,62.2623,62.6056,62.1422,62.331,89116.0
2022-05-23 15:00:00,72.64,72.9,72.59,72.87,85320.0,62.331,62.5541,62.2881,62.5283,85320.0
2022-05-23 15:10:00,72.86,72.86,72.62,72.71,86226.0,62.5198,62.5198,62.3138,62.3911,86226.0
2022-05-23 15:20:00,72.72,72.77,72.41,72.63,121013.0,62.3996,62.4425,62.1336,62.3224,121013.0
2022-05-23 15:30:00,72.62,72.89,72.56,72.61,163463.0,62.3138,62.5455,62.2623,62.3052,163463.0
2022-05-23 15:40:00,72.61,72.61,72.14,72.2,270042.0,62.3052,62.3052,61.9019,61.9534,270042.0
2022-05-23 15:50:00,72.2,72.88,72.2,72.65,660753.0,61.9534,62.5369,61.9534,62.3396,660753.0
2022-05-24 09:30:00,72.98,75.9,71.48,72.23,1392402.0,62.6227,65.1283,61.3356,61.9792,1392402.0
2022-05-24 09:40:00,72.33,75.5,72.18,75.29,783205.0,62.065,64.7851,61.9363,64.6049,783205.0
2022-05-24 09:50:00,75.37,75.49,74.24,74.56,705462.0,64.6735,64.7765,63.7039,63.9785,705462.0
2022-05-24 10:00:00,74.61,74.88,73.89,74.5,406973.0,64.0214,64.2531,63.4036,63.927,406973.0
2022-05-24 10:10:00,74.47,75.71,73.7,74.07,496147.0,63.9013,64.9653,63.2406,63.558,496147.0
2022-05-24 10:20:00,74.14,74.42,73.5,74.0,382700.0,63.6181,63.8584,63.0689,63.498,382700.0
2022-05-24 10:30:00,74.05,74.25,73.2,73.62,238583.0,63.5409,63.7125,62.8115,63.1719,238583.0
2022-05-24 10:40:00,73.62,73.94,73.29,73.31,170740.0,63.1719,63.4465,62.8887,62.9059,170740.0
2022-05-24 10:50:00,73.31,73.83,73.02,73.49,214370.0,62.9059,63.3521,62.6571,63.0604,214370.0
2022-05-24 11:00:00,73.45,73.6,73.02,73.03,163502.0,63.026,63.1547,62.6571,62.6656,163502.0
2022-05-24 11:10:00,73.05,73.2,72.39,72.64,175316.0,62.6828,62.8115,62.1165,62.331,175316.0
2022-05-24 11:20:00,72.57,73.22,72.4,73.13,184450.0,62.2709,62.8287,62.125,62.7514,184450.0
2022-05-24 11:30:00,73.1,73.25,72.42,72.46,158392.0,62.7257,62.8544,62.1422,62.1765,158392.0
2022-05-24 11:40:00,72.5,73.46,72.35,73.34,207182.0,62.2109,63.0346,62.0821,62.9316,207182.0
2022-05-24 11:50:00,73.34,73.63,73.05,73.05,140919.0,62.9316,63.1805,62.6828,62.6828,140919.0
2022-05-24 12:00:00,73.07,73.62,72.79,73.55,166152.0,62.7,63.1719,62.4597,63.1118,166152.0
2022-05-24 12:10:00,73.61,73.98,73.32,73.44,110795.0,63.1633,63.4808,62.9145,63.0175,110795.0
2022-05-24 12:20:00,73.37,73.42,72.96,73.02,89805.0,62.9574,63.0003,62.6056,62.6571,89805.0
2022-05-24 12:30:00,73.13,73.4,72.55,72.61,93642.0,62.7514,62.9831,62.2538,62.3052,93642.0
2022-05-24 12:40:00,72.64,72.73,72.42,72.47,121522.0,62.331,62.4082,62.1422,62.1851,121522.0
2022-05-24 12:50:00,72.49,72.99,72.26,72.72,400728.0,62.2023,62.6313,62.0049,62.3996,400728.0
2022-05-24 13:00:00,72.73,72.78,71.77,72.13,327031.0,62.4082,62.4511,61.5845,61.8934,327031.0
2022-05-24 13:10:00,72.04,72.18,71.82,71.93,119577.0,61.8161,61.9363,61.6274,61.7217,119577.0
2022-05-24 13:20:00,71.96,72.11,71.86,72.03,85318.0,61.7475,61.8762,61.6617,61.8076,85318.0
2022-05-24 13:30:00,72.03,72.45,71.96,72.36,112212.0,61.8076,62.168,61.7475,62.0907,112212.0
2022-05-24 13:40:00,72.38,72.69,72.3,72.46,111560.0,62.1079,62.3739,62.0392,62.1765,111560.0
2022-05-24 13:50:00,72.46,72.46,72.22,72.26,100054.0,62.1765,62.1765,61.9706,62.0049,100054.0
2022-05-24 14:00:00,72.22,72.66,71.82,72.57,245974.0,61.9706,62.3481,61.6274,62.2709,245974.0
2022-05-24 14:10:00,72.58,73.18,72.54,72.9,221114.0,62.2795,62.7944,62.2452,62.5541,221114.0
2022-05-24 14:20:00,72.88,73.17,72.59,72.84,92728.0,62.5369,62.7858,62.2881,62.5026,92728.0
2022-05-24 14:30:00,72.82,73.18,72.71,73.16,65377.0,62.4854,62.7944,62.3911,62.7772,65377.0
2022-05-24 14:40:00,73.16,73.23,72.43,72.5,74915.0,62.7772,62.8373,62.1508,62.2109,74915.0
2022-05-24 14:50:00,72.54,73.23,72.45,73.19,108336.0,62.2452,62.8373,62.168,62.8029,108336.0
2022-05-24 15:00:00,73.2,73.69,73.19,73.35,119582.0,62.8115,63.232,62.8029,62.9402,119582.0
2022-05-24 15:10:00,73.35,73.47,73.22,73.29,115430.0,62.9402,63.0432,62.8287,62.8887,115430.0
2022-05-24 15:20:00,73.26,73.39,72.97,73.3,152923.0,62.863,62.9745,62.6142,62.8973,152923.0
2022-05-24 15:30:00,73.31,73.76,73.21,73.67,244777.0,62.9059,63.292,62.8201,63.2148,244777.0
2022-05-24 15:40:00,73.69,73.97,73.55,73.86,272378.0,63.232,63.4722,63.1118,63.3778,272378.0
2022-05-24 15:50:00,73.83,73.91,73.13,73.56,537134.0,63.3521,63.4207,62.7514,63.1204,537134.0
2022-05-25 09:30:00,71.01,74.88,70.83,74.78,480463.0,60.9323,64.2531,60.7779,64.1673,480463.0
2022-05-25 09:40:00,74.78,76.38,74.6,75.22,340603.0,64.1673,65.5402,64.0128,64.5448,340603.0
2022-05-25 09:50:00,75.19,75.9,75.16,75.61,204929.0,64.5191,65.1283,64.4934,64.8795,204929.0
2022-05-25 10:00:00,75.61,76.89,75.4,76.39,327575.0,64.8795,65.9778,64.6993,65.5488,327575.0
2022-05-25 10:10:00,76.36,78.0,76.31,77.92,298117.0,65.523,66.9303,65.4801,66.8617,298117.0
2022-05-25 10:20:00,77.79,79.0,77.48,77.95,324740.0,66.7501,67.7884,66.4841,66.8874,324740.0
2022-05-25 10:30:00,77.98,78.7,77.82,78.19,202537.0,66.9131,67.531,66.7758,67.0933,202537.0
2022-05-25 10:40:00,78.22,78.42,77.4,78.15,207974.0,67.1191,67.2907,66.4155,67.059,207974.0
2022-05-25 10:50:00,78.1,78.65,77.95,78.26,159425.0,67.0161,67.4881,66.8874,67.1534,159425.0
2022-05-25 11:00:00,78.3,78.5,77.92,78.32,113438.0,67.1877,67.3593,66.8617,67.2049,113438.0
2022-05-25 11:10:00,78.38,78.74,78.12,78.26,149986.0,67.2564,67.5653,67.0333,67.1534,149986.0
2022-05-25 11:20:00,78.22,78.6,77.82,78.23,124298.0,67.1191,67.4451,66.7758,67.1277,124298.0
2022-05-25 11:30:00,78.19,78.27,77.36,77.59,193486.0,67.0933,67.162,66.3811,66.5785,193486.0
2022-05-25 11:40:00,77.54,78.55,77.54,78.3,90007.0,66.5356,67.4022,66.5356,67.1877,90007.0
2022-05-25 11:50:00,78.23,78.33,77.92,78.2,69328.0,67.1277,67.2135,66.8617,67.1019,69328.0
2022-05-25 12:00:00,78.26,78.51,78.02,78.06,98947.0,67.1534,67.3679,66.9475,66.9818,98947.0
2022-05-25 12:10:00,78.11,78.14,77.75,77.81,101778.0,67.0247,67.0504,66.7158,66.7673,101778.0
2022-05-25 12:20:00,77.78,77.9,77.29,77.72,186247.0,66.7415,66.8445,66.3211,66.69,186247.0
2022-05-25 12:30:00,77.72,77.94,77.5,77.83,174596.0,66.69,66.8788,66.5013,66.7844,174596.0
2022-05-25 12:40:00,77.84,77.95,77.41,77.81,140911.0,66.793,66.8874,66.424,66.7673,140911.0
2022-05-25 12:50:00,77.81,77.92,77.52,77.89,86208.0,66.7673,66.8617,66.5184,66.8359,86208.0
2022-05-25 13:00:00,77.91,78.31,77.86,78.13,97040.0,66.8531,67.1963,66.8102,67.0419,97040.0
2022-05-25 13:10:00,78.13,78.75,78.08,78.51,119571.0,67.0419,67.5739,66.9989,67.3679,119571.0
2022-05-25 13:20:00,78.48,78.66,78.32,78.66,198504.0,67.3422,67.4966,67.2049,67.4966,198504.0
2022-05-25 13:30:00,78.66,79.1,78.64,79.07,153105.0,67.4966,67.8742,67.4795,67.8484,153105.0
2022-05-25 13:40:00,79.04,79.48,78.89,79.45,214610.0,67.8227,68.2003,67.694,68.1745,214610.0
2022-05-25 13:50:00,79.44,79.62,79.13,79.13,232359.0,68.1659,68.3204,67.8999,67.8999,232359.0
2022-05-25 14:00:00,79.1,79.5,77.71,78.51,243184.0,67.8742,68.2174,66.6815,67.3679,243184.0
2022-05-25 14:10:00,78.51,79.19,78.2,78.9,133032.0,67.3679,67.9514,67.1019,67.7026,133032.0
2022-05-25 14:20:00,78.9,79.51,78.83,79.42,131218.0,67.7026,68.226,67.6425,68.1488,131218.0
2022-05-25 14:30:00,79.43,79.68,79.21,79.3,143132.0,68.1574,68.3719,67.9686,68.0458,143132.0
2022-05-25 14:40:00,79.33,79.77,79.22,79.58,97531.0,68.0715,68.4491,67.9772,68.2861,97531.0
2022-05-25 14:50:00,79.6,80.0,79.46,79.78,121806.0,68.3032,68.6465,68.1831,68.4577,121806.0
2022-05-25 15:00:00,79.79,80.36,79.72,80.25,164702.0,68.4663,68.9554,68.4062,68.861,164702.0
2022-05-25 15:10:00,80.23,80.68,80.22,80.53,156695.0,68.8438,69.23,68.8352,69.1012,156695.0
2022-05-25 15:20:00,80.52,80.56,80.1,80.11,181829.0,69.0927,69.127,68.7323,68.7409,181829.0
2022-05-25 15:30:00,80.14,80.31,79.96,80.2,214468.0,68.7666,68.9125,68.6121,68.8181,214468.0
2022-05-25 15:40:00,80.2,80.21,79.89,80.12,297882.0,68.8181,68.8267,68.5521,68.7494,297882.0
2022-05-25 15:50:00,80.14,80.32,79.88,80.03,439720.0,68.7666,68.921,68.5435,68.6722,439720.0
2022-05-26 09:30:00,81.24,83.76,81.12,82.3,240494.0,69.7105,71.8728,69.6075,70.62,240494.0
2022-05-26 09:40:00,82.38,83.28,81.99,82.64,190034.0,70.6887,71.461,70.354,70.9118,190034.0
2022-05-26 09:50:00,82.54,83.48,82.54,83.37,117471.0,70.826,71.6326,70.826,71.5382,117471.0
2022-05-26 10:00:00,83.38,83.99,82.68,83.77,126590.0,71.5468,72.0702,70.9461,71.8814,126590.0
2022-05-26 10:10:00,83.74,84.22,83.37,84.0,141014.0,71.8557,72.2676,71.5382,72.0788,141014.0
2022-05-26 10:20:00,83.97,84.4,83.19,83.2,104538.0,72.053,72.422,71.3837,71.3923,104538.0
2022-05-26 10:30:00,83.19,83.23,82.19,82.28,87168.0,71.3837,71.4181,70.5257,70.6029,87168.0
2022-05-26 10:40:00,82.25,82.54,82.03,82.29,52145.0,70.5771,70.826,70.3884,70.6115,52145.0
2022-05-26 10:50:00,82.37,82.49,81.87,82.23,60531.0,70.6801,70.7831,70.2511,70.56,60531.0
2022-05-26 11:00:00,82.23,82.78,82.19,82.39,80186.0,70.56,71.0319,70.5257,70.6973,80186.0
2022-05-26 11:10:00,82.44,82.77,82.38,82.6,54146.0,70.7402,71.0233,70.6887,70.8775,54146.0
2022-05-26 11:20:00,82.55,82.85,82.5,82.8,52455.0,70.8346,71.092,70.7917,71.0491,52455.0
2022-05-26 11:30:00,82.8,82.97,82.34,82.6,71919.0,71.0491,71.195,70.6544,70.8775,71919.0
2022-05-26 11:40:00,82.58,82.59,82.22,82.36,42923.0,70.8603,70.8689,70.5514,70.6715,42923.0
2022-05-26 11:50:00,82.34,82.48,82.17,82.45,30524.0,70.6544,70.7745,70.5085,70.7488,30524.0
2022-05-26 12:00:00,82.42,82.73,82.12,82.17,72022.0,70.723,70.989,70.4656,70.5085,72022.0
2022-05-26 12:10:00,82.2,82.46,82.05,82.34,35455.0,70.5342,70.7573,70.4055,70.6544,35455.0
2022-05-26 12:20:00,82.37,82.63,82.34,82.6,39186.0,70.6801,70.9032,70.6544,70.8775,39186.0
2022-05-26 12:30:00,82.6,82.74,82.37,82.38,39233.0,70.8775,70.9976,70.6801,70.6887,39233.0
2022-05-26 12:40:00,82.37,82.61,82.05,82.6,63560.0,70.6801,70.8861,70.4055,70.8775,63560.0
2022-05-26 12:50:00,82.6,82.61,82.34,82.5,30674.0,70.8775,70.8861,70.6544,70.7917,30674.0
2022-05-26 13:00:00,82.48,82.81,82.44,82.74,32908.0,70.7745,71.0577,70.7402,70.9976,32908.0
2022-05-26 13:10:00,82.74,82.86,82.18,82.28,77091.0,70.9976,71.1006,70.5171,70.6029,77091.0
2022-05-26 13:20:00,82.34,82.36,82.09,82.32,30306.0,70.6544,70.6715,70.4399,70.6372,30306.0
2022-05-26 13:30:00,82.34,82.7,82.2,82.66,36447.0,70.6544,70.9633,70.5342,70.929,36447.0
2022-05-26 13:40:00,82.69,82.83,82.61,82.74,41790.0,70.9547,71.0748,70.8861,70.9976,41790.0
2022-05-26 13:50:00,82.71,82.79,82.47,82.79,56162.0,70.9719,71.0405,70.7659,71.0405,56162.0
2022-05-26 14:00:00,82.79,82.85,82.45,82.63,53668.0,71.0405,71.092,70.7488,70.9032,53668.0
2022-05-26 14:10:00,82.61,82.64,82.48,82.49,34305.0,70.8861,70.9118,70.7745,70.7831,34305.0
2022-05-26 14:20:00,82.49,82.74,82.4,82.45,77426.0,70.7831,70.9976,70.7059,70.7488,77426.0
2022-05-26 14:30:00,82.48,82.51,82.19,82.3,51823.0,70.7745,70.8002,70.5257,70.62,51823.0
2022-05-26 14:40:00,82.3,82.35,81.96,82.35,48047.0,70.62,70.663,70.3283,70.663,48047.0
2022-05-26 14:50:00,82.34,82.37,82.13,82.21,37533.0,70.6544,70.6801,70.4742,70.5428,37533.0
2022-05-26 15:00:00,82.16,82.4,82.0,82.35,39068.0,70.4999,70.7059,70.3626,70.663,39068.0
2022-05-26 15:10:00,82.35,82.35,81.89,82.03,53135.0,70.663,70.663,70.2682,70.3884,53135.0
2022-05-26 15:20:00,82.02,82.07,81.79,82.02,55108.0,70.3798,70.4227,70.1824,70.3798,55108.0
2022-05-26 15:30:00,81.99,82.17,81.94,82.11,100720.0,70.354,70.5085,70.3111,70.457,100720.0
2022-05-26 15:40:00,82.09,82.41,82.06,82.41,129121.0,70.4399,70.7144,70.4141,70.7144,129121.0
2022-05-26 15:50:00,82.42,82.5,81.97,82.03,307182.0,70.723,70.7917,70.3369,70.3884,307182.0
2022-05-27 09:30:00,82.23,84.86,82.18,83.95,213161.0,70.56,72.8167,70.5171,72.0359,213161.0
2022-05-27 09:40:00,83.95,84.66,83.62,84.06,148437.0,72.0359,72.6451,71.7527,72.1303,148437.0
2022-05-27 09:50:00,84.0,84.5,83.7,84.11,97390.0,72.0788,72.5078,71.8214,72.1732,97390.0
2022-05-27 10:00:00,84.17,84.38,83.73,84.26,56842.0,72.2247,72.4049,71.8471,72.3019,56842.0
2022-05-27 10:10:00,84.25,84.52,84.01,84.13,57384.0,72.2933,72.525,72.0874,72.1903,57384.0
2022-05-27 10:20:00,84.13,84.33,83.58,83.64,44500.0,72.1903,72.362,71.7184,71.7699,44500.0
2022-05-27 10:30:00,83.63,83.81,83.15,83.53,58586.0,71.7613,71.9157,71.3494,71.6755,58586.0
2022-05-27 10:40:00,83.49,83.73,83.1,83.18,40272.0,71.6412,71.8471,71.3065,71.3752,40272.0
2022-05-27 10:50:00,83.26,83.34,82.87,82.92,36845.0,71.4438,71.5125,71.1092,71.1521,36845.0
2022-05-27 11:00:00,82.92,83.46,82.89,83.44,49464.0,71.1521,71.6154,71.1263,71.5983,49464.0
2022-05-27 11:10:00,83.47,83.6,83.2,83.32,37732.0,71.624,71.7356,71.3923,71.4953,37732.0
2022-05-27 11:20:00,83.3,83.57,83.17,83.57,35850.0,71.4781,71.7098,71.3666,71.7098,35850.0
2022-05-27 11:30:00,83.55,83.75,83.5,83.71,37471.0,71.6926,71.8643,71.6497,71.8299,37471.0
2022-05-27 11:40:00,83.7,84.0,83.58,83.86,38914.0,71.8214,72.0788,71.7184,71.9587,38914.0
2022-05-27 11:50:00,83.88,83.93,83.66,83.87,30664.0,71.9758,72.0187,71.787,71.9672,30664.0
2022-05-27 12:00:00,83.83,83.96,83.71,83.76,31403.0,71.9329,72.0445,71.8299,71.8728,31403.0
2022-05-27 12:10:00,83.76,83.96,83.76,83.94,43245.0,71.8728,72.0445,71.8728,72.0273,43245.0
2022-05-27 12:20:00,83.98,84.25,83.96,84.19,25849.0,72.0616,72.2933,72.0445,72.2418,25849.0
2022-05-27 12:30:00,84.19,84.23,84.02,84.17,26872.0,72.2418,72.2761,72.0959,72.2247,26872.0
2022-05-27 12:40:00,84.16,84.39,83.73,83.73,92390.0,72.2161,72.4134,71.8471,71.8471,92390.0
2022-05-27 12:50:00,83.73,83.97,83.46,83.88,53772.0,71.8471,72.053,71.6154,71.9758,53772.0
2022-05-27 13:00:00,83.88,83.99,83.72,83.95,27589.0,71.9758,72.0702,71.8385,72.0359,27589.0
2022-05-27 13:10:00,83.97,84.06,83.69,83.75,22471.0,72.053,72.1303,71.8128,71.8643,22471.0
2022-05-27 13:20:00,83.75,83.85,83.64,83.81,26815.0,71.8643,71.9501,71.7699,71.9157,26815.0
2022-05-27 13:30:00,83.83,83.87,83.34,83.41,31161.0,71.9329,71.9672,71.5125,71.5725,31161.0
2022-05-27 13:40:00,83.43,83.64,83.4,83.51,33623.0,71.5897,71.7699,71.5639,71.6583,33623.0
2022-05-27 13:50:00,83.51,83.72,83.51,83.55,32533.0,71.6583,71.8385,71.6583,71.6926,32533.0
2022-05-27 14:00:00,83.55,83.61,83.38,83.5,34628.0,71.6926,71.7441,71.5468,71.6497,34628.0
2022-05-27 14:10:00,83.5,83.6,83.42,83.45,26582.0,71.6497,71.7356,71.5811,71.6068,26582.0
2022-05-27 14:20:00,83.45,83.5,83.33,83.38,24962.0,71.6068,71.6497,71.5039,71.5468,24962.0
2022-05-27 14:30:00,83.39,83.48,83.32,83.4,23423.0,71.5554,71.6326,71.4953,71.5639,23423.0
2022-05-27 14:40:00,83.38,83.43,83.07,83.13,55364.0,71.5468,71.5897,71.2808,71.3323,55364.0
2022-05-27 14:50:00,83.13,83.29,83.09,83.18,48266.0,71.3323,71.4695,71.2979,71.3752,48266.0
2022-05-27 15:00:00,83.15,83.46,83.07,83.31,48119.0,71.3494,71.6154,71.2808,71.4867,48119.0
2022-05-27 15:10:00,83.28,83.46,83.19,83.41,38070.0,71.461,71.6154,71.3837,71.5725,38070.0
2022-05-27 15:20:00,83.41,83.77,83.34,83.56,73510.0,71.5725,71.8814,71.5125,71.7012,73510.0
2022-05-27 15:30:00,83.57,83.98,83.56,83.93,64499.0,71.7098,72.0616,71.7012,72.0187,64499.0
2022-05-27 15:40:00,83.91,84.06,83.72,83.81,109546.0,72.0016,72.1303,71.8385,71.9157,109546.0
2022-05-27 15:50:00,83.82,84.0,83.51,83.99,286565.0,71.9243,72.0788,71.6583,72.0702,286565.0
2022-05-31 09:30:00,83.77,85.3,83.15,83.17,305689.0,71.8814,73.1943,71.3494,71.3666,305689.0
2022-05-31 09:40:00,83.17,83.73,82.66,83.2,119902.0,71.3666,71.8471,70.929,71.3923,119902.0
2022-05-31 09:50:00,83.12,83.22,82.38,82.47,64749.0,71.3237,71.4095,70.6887,70.7659,64749.0
2022-05-31 10:00:00,82.46,82.89,82.08,82.24,64836.0,70.7573,71.1263,70.4313,70.5686,64836.0
2022-05-31 10:10:00,82.26,82.39,81.85,82.11,78621.0,70.5857,70.6973,70.2339,70.457,78621.0
2022-05-31 10:20:00,82.13,82.65,82.07,82.2,55601.0,70.4742,70.9204,70.4227,70.5342,55601.0
2022-05-31 10:30:00,82.22,82.68,82.0,82.27,31037.0,70.5514,70.9461,70.3626,70.5943,31037.0
2022-05-31 10:40:00,82.21,82.56,82.13,82.15,44540.0,70.5428,70.8431,70.4742,70.4913,44540.0
2022-05-31 10:50:00,82.14,82.43,81.81,82.03,50684.0,70.4828,70.7316,70.1996,70.3884,50684.0
2022-05-31 11:00:00,82.02,82.34,81.69,81.73,28121.0,70.3798,70.6544,70.0966,70.1309,28121.0
2022-05-31 11:10:00,81.73,81.88,81.48,81.67,54458.0,70.1309,70.2597,69.9164,70.0795,54458.0
2022-05-31 11:20:00,81.63,81.78,81.44,81.6,46545.0,70.0451,70.1738,69.8821,70.0194,46545.0
2022-05-31 11:30:00,81.62,81.84,81.4,81.8,54230.0,70.0366,70.2253,69.8478,70.191,54230.0
2022-05-31 11:40:00,81.81,81.95,81.57,81.79,41072.0,70.1996,70.3197,69.9936,70.1824,41072.0
2022-05-31 11:50:00,81.76,82.22,81.73,82.12,47366.0,70.1567,70.5514,70.1309,70.4656,47366.0
2022-05-31 12:00:00,82.14,82.49,82.12,82.19,39491.0,70.4828,70.7831,70.4656,70.5257,39491.0
2022-05-31 12:10:00,82.2,82.3,81.84,81.92,36014.0,70.5342,70.62,70.2253,70.294,36014.0
2022-05-31 12:20:00,81.94,82.01,81.63,81.86,30085.0,70.3111,70.3712,70.0451,70.2425,30085.0
2022-05-31 12:30:00,81.87,82.38,81.86,82.29,41587.0,70.2511,70.6887,70.2425,70.6115,41587.0
2022-05-31 12:40:00,82.28,82.35,82.01,82.11,38142.0,70.6029,70.663,70.3712,70.457,38142.0
2022-05-31 12:50:00,82.12,82.23,82.0,82.09,25347.0,70.4656,70.56,70.3626,70.4399,25347.0
2022-05-31 13:00:00,82.06,82.15,81.76,82.0,23483.0,70.4141,70.4913,70.1567,70.3626,23483.0
2022-05-31 13:10:00,82.0,82.12,81.65,81.7,21774.0,70.3626,70.4656,70.0623,70.1052,21774.0
2022-05-31 13:20:00,81.7,81.85,81.51,81.72,22029.0,70.1052,70.2339,69.9422,70.1224,22029.0
2022-05-31 13:30:00,81.66,82.02,81.65,81.9,29569.0,70.0709,70.3798,70.0623,70.2768,29569.0
2022-05-31 13:40:00,81.91,82.12,81.91,82.0,22263.0,70.2854,70.4656,70.2854,70.3626,22263.0
2022-05-31 13:50:00,82.04,82.54,82.04,82.5,32349.0,70.3969,70.826,70.3969,70.7917,32349.0
2022-05-31 14:00:00,82.48,82.61,82.29,82.57,44656.0,70.7745,70.8861,70.6115,70.8517,44656.0
2022-05-31 14:10:00,82.54,82.68,82.41,82.61,29574.0,70.826,70.9461,70.7144,70.8861,29574.0
2022-05-31 14:20:00,82.62,82.69,82.33,82.48,41072.0,70.8946,70.9547,70.6458,70.7745,41072.0
2022-05-31 14:30:00,82.5,82.5,82.25,82.36,24629.0,70.7917,70.7917,70.5771,70.6715,24629.0
2022-05-31 14:40:00,82.34,82.34,81.94,82.08,36260.0,70.6544,70.6544,70.3111,70.4313,36260.0
2022-05-31 14:50:00,82.05,82.2,81.82,82.0,42129.0,70.4055,70.5342,70.2082,70.3626,42129.0
2022-05-31 15:00:00,81.99,82.06,81.65,81.97,37302.0,70.354,70.4141,70.0623,70.3369,37302.0
2022-05-31 15:10:00,81.94,82.17,81.67,81.95,42374.0,70.3111,70.5085,70.0795,70.3197,42374.0
2022-05-31 15:20:00,81.99,82.18,81.93,82.13,44741.0,70.354,70.5171,70.3026,70.4742,44741.0
2022-05-31 15:30:00,82.14,82.71,82.11,82.65,98437.0,70.4828,70.9719,70.457,70.9204,98437.0
2022-05-31 15:40:00,82.66,82.71,82.16,82.16,87606.0,70.929,70.9719,70.4999,70.4999,87606.0
2022-05-31 15:50:00,82.26,82.63,81.84,82.1,339905.0,70.5857,70.9032,70.2253,70.4484,339905.0
2022-06-01 09:30:00,82.63,82.91,81.51,81.96,88039.0,70.9032,71.1435,69.9422,70.3283,88039.0
2022-06-01 09:40:00,81.98,82.82,81.67,81.86,82404.0,70.3455,71.0662,70.0795,70.2425,82404.0
2022-06-01 09:50:00,81.88,82.2,81.61,81.76,152721.0,70.2597,70.5342,70.028,70.1567,152721.0
2022-06-01 10:00:00,81.73,81.8,80.45,80.55,122742.0,70.1309,70.191,69.0326,69.1184,122742.0
2022-06-01 10:10:00,80.58,80.8,80.29,80.57,100688.0,69.1441,69.3329,68.8953,69.1356,100688.0
2022-06-01 10:20:00,80.6,80.73,80.48,80.55,70663.0,69.1613,69.2729,69.0583,69.1184,70663.0
2022-06-01 10:30:00,80.56,80.8,80.43,80.62,81565.0,69.127,69.3329,69.0154,69.1785,81565.0
2022-06-01 10:40:00,80.64,80.64,80.05,80.22,86900.0,69.1956,69.1956,68.6894,68.8352,86900.0
2022-06-01 10:50:00,80.24,80.35,80.12,80.15,37949.0,68.8524,68.9468,68.7494,68.7752,37949.0
2022-06-01 11:00:00,80.11,80.14,79.74,80.02,81490.0,68.7409,68.7666,68.4234,68.6636,81490.0
2022-06-01 11:10:00,80.08,80.27,79.94,80.16,56721.0,68.7151,68.8781,68.595,68.7838,56721.0
2022-06-01 11:20:00,80.18,80.21,79.75,79.89,41416.0,68.8009,68.8267,68.4319,68.5521,41416.0
2022-06-01 11:30:00,79.92,80.05,79.68,79.87,38431.0,68.5778,68.6894,68.3719,68.5349,38431.0
2022-06-01 11:40:00,79.85,79.94,79.62,79.8,40220.0,68.5177,68.595,68.3204,68.4748,40220.0
2022-06-01 11:50:00,79.77,79.98,79.76,79.84,47114.0,68.4491,68.6293,68.4405,68.5092,47114.0
2022-06-01 12:00:00,79.84,80.22,79.78,80.12,28821.0,68.5092,68.8352,68.4577,68.7494,28821.0
2022-06-01 12:10:00,80.1,80.41,80.05,80.3,39194.0,68.7323,68.9983,68.6894,68.9039,39194.0
2022-06-01 12:20:00,80.27,80.35,80.22,80.27,28192.0,68.8781,68.9468,68.8352,68.8781,28192.0
2022-06-01 12:30:00,80.25,80.48,80.23,80.37,33546.0,68.861,69.0583,68.8438,68.964,33546.0
2022-06-01 12:40:00,80.39,80.55,80.29,80.39,31984.0,68.9811,69.1184,68.8953,68.9811,31984.0
2022-06-01 12:50:00,80.37,80.57,80.26,80.52,22431.0,68.964,69.1356,68.8696,69.0927,22431.0
2022-06-01 13:00:00,80.51,80.69,80.46,80.64,65320.0,69.0841,69.2385,69.0412,69.1956,65320.0
2022-06-01 13:10:00,80.65,80.73,80.56,80.7,35159.0,69.2042,69.2729,69.127,69.2471,35159.0
2022-06-01 13:20:00,80.7,80.76,80.47,80.61,56638.0,69.2471,69.2986,69.0498,69.1699,56638.0
2022-06-01 13:30:00,80.6,80.86,80.56,80.84,39266.0,69.1613,69.3844,69.127,69.3672,39266.0
2022-06-01 13:40:00,80.8,80.86,80.69,80.81,20718.0,69.3329,69.3844,69.2385,69.3415,20718.0
2022-06-01 13:50:00,80.82,80.88,80.66,80.73,29366.0,69.3501,69.4016,69.2128,69.2729,29366.0
2022-06-01 14:00:00,80.74,80.85,80.64,80.77,22782.0,69.2814,69.3758,69.1956,69.3072,22782.0
2022-06-01 14:10:00,80.78,80.83,80.5,80.56,17135.0,69.3158,69.3587,69.0755,69.127,17135.0
2022-06-01 14:20:00,80.53,80.89,80.5,80.69,28663.0,69.1012,69.4102,69.0755,69.2385,28663.0
2022-06-01 14:30:00,80.74,80.8,80.66,80.71,20406.0,69.2814,69.3329,69.2128,69.2557,20406.0
2022-06-01 14:40:00,80.74,80.89,80.67,80.77,23138.0,69.2814,69.4102,69.2214,69.3072,23138.0
2022-06-01 14:50:00,80.72,80.8,80.68,80.74,22597.0,69.2643,69.3329,69.23,69.2814,22597.0
2022-06-01 15:00:00,80.7,80.8,80.65,80.73,53151.0,69.2471,69.3329,69.2042,69.2729,53151.0
2022-06-01 15:10:00,80.7,80.88,80.69,80.79,33736.0,69.2471,69.4016,69.2385,69.3243,33736.0
2022-06-01 15:20:00,80.79,80.82,80.45,80.46,59743.0,69.3243,69.3501,69.0326,69.0412,59743.0
2022-06-01 15:30:00,80.46,80.47,80.28,80.42,76906.0,69.0412,69.0498,68.8867,69.0069,76906.0
2022-06-01 15:40:00,80.43,80.62,80.35,80.47,90973.0,69.0154,69.1785,68.9468,69.0498,90973.0
2022-06-01 15:50:00,80.5,80.61,80.07,80.07,254615.0,69.0755,69.1699,68.7065,68.7065,254615.0
2022-06-02 09:30:00,80.56,80.83,79.57,80.23,59088.0,69.127,69.3587,68.2775,68.8438,59088.0
2022-06-02 09:40:00,80.17,80.69,80.0,80.54,50425.0,68.7923,69.2385,68.6465,69.1098,50425.0
2022-06-02 09:50:00,80.52,80.54,79.43,79.77,31922.0,69.0927,69.1098,68.1574,68.4491,31922.0
2022-06-02 10:00:00,79.73,80.18,79.33,79.49,28619.0,68.4148,68.8009,68.0715,68.2088,28619.0
2022-06-02 10:10:00,79.52,80.38,79.45,79.8,34403.0,68.2346,68.9725,68.1745,68.4748,34403.0
2022-06-02 10:20:00,79.8,79.9,79.2,79.41,33496.0,68.4748,68.5607,67.96,68.1402,33496.0
2022-06-02 10:30:00,79.39,80.04,79.38,79.86,31270.0,68.123,68.6808,68.1145,68.5263,31270.0
2022-06-02 10:40:00,79.94,79.98,79.47,79.62,22022.0,68.595,68.6293,68.1917,68.3204,22022.0
2022-06-02 10:50:00,79.63,79.75,79.31,79.61,24840.0,68.329,68.4319,68.0544,68.3118,24840.0
2022-06-02 11:00:00,79.57,79.87,79.48,79.81,18785.0,68.2775,68.5349,68.2003,68.4834,18785.0
2022-06-02 11:10:00,79.83,80.29,79.83,80.01,32658.0,68.5006,68.8953,68.5006,68.655,32658.0
2022-06-02 11:20:00,80.03,80.16,79.91,80.06,21995.0,68.6722,68.7838,68.5692,68.6979,21995.0
2022-06-02 11:30:00,80.06,80.19,79.89,79.91,22787.0,68.6979,68.8095,68.5521,68.5692,22787.0
2022-06-02 11:40:00,79.92,80.24,79.83,80.21,19798.0,68.5778,68.8524,68.5006,68.8267,19798.0
2022-06-02 11:50:00,80.23,80.49,80.06,80.06,52441.0,68.8438,69.0669,68.6979,68.6979,52441.0
2022-06-02 12:00:00,80.1,80.55,80.1,80.52,24472.0,68.7323,69.1184,68.7323,69.0927,24472.0
2022-06-02 12:10:00,80.53,80.62,80.39,80.5,23181.0,69.1012,69.1785,68.9811,69.0755,23181.0
2022-06-02 12:20:00,80.47,80.93,80.47,80.78,21597.0,69.0498,69.4445,69.0498,69.3158,21597.0
2022-06-02 12:30:00,80.78,80.88,80.48,80.68,18060.0,69.3158,69.4016,69.0583,69.23,18060.0
2022-06-02 12:40:00,80.66,80.67,80.28,80.36,19469.0,69.2128,69.2214,68.8867,68.9554,19469.0
2022-06-02 12:50:00,80.36,80.64,80.36,80.46,11065.0,68.9554,69.1956,68.9554,69.0412,11065.0
2022-06-02 13:00:00,80.45,80.66,80.43,80.57,33176.0,69.0326,69.2128,69.0154,69.1356,33176.0
2022-06-02 13:10:00,80.55,80.62,80.39,80.62,48303.0,69.1184,69.1785,68.9811,69.1785,48303.0
2022-06-02 13:20:00,80.63,80.63,80.3,80.35,31298.0,69.1871,69.1871,68.9039,68.9468,31298.0
2022-06-02 13:30:00,80.34,80.59,80.3,80.59,26388.0,68.9382,69.1527,68.9039,69.1527,26388.0
2022-06-02 13:40:00,80.57,80.59,80.42,80.55,18409.0,69.1356,69.1527,69.0069,69.1184,18409.0
2022-06-02 13:50:00,80.57,80.74,80.44,80.66,27157.0,69.1356,69.2814,69.024,69.2128,27157.0
2022-06-02 14:00:00,80.62,80.86,80.54,80.81,22953.0,69.1785,69.3844,69.1098,69.3415,22953.0
2022-06-02 14:10:00,80.79,80.9,80.5,80.5,27044.0,69.3243,69.4187,69.0755,69.0755,27044.0
2022-06-02 14:20:00,80.5,80.53,80.37,80.44,32187.0,69.0755,69.1012,68.964,69.024,32187.0
2022-06-02 14:30:00,80.44,80.52,80.42,80.5,28776.0,69.024,69.0927,69.0069,69.0755,28776.0
2022-06-02 14:40:00,80.49,80.53,80.41,80.45,30853.0,69.0669,69.1012,68.9983,69.0326,30853.0
2022-06-02 14:50:00,80.45,80.53,80.3,80.32,38532.0,69.0326,69.1012,68.9039,68.921,38532.0
2022-06-02 15:00:00,80.32,80.45,80.3,80.31,33460.0,68.921,69.0326,68.9039,68.9125,33460.0
2022-06-02 15:10:00,80.3,80.49,80.25,80.49,25925.0,68.9039,69.0669,68.861,69.0669,25925.0
2022-06-02 15:20:00,80.48,80.65,80.4,80.48,32947.0,69.0583,69.2042,68.9897,69.0583,32947.0
2022-06-02 15:30:00,80.46,80.69,80.45,80.64,48734.0,69.0412,69.2385,69.0326,69.1956,48734.0
2022-06-02 15:40:00,80.64,80.94,80.53,80.83,90918.0,69.1956,69.4531,69.1012,69.3587,90918.0
2022-06-02 15:50:00,80.84,81.3,80.83,81.29,201929.0,69.3672,69.762,69.3587,69.7534,201929.0
2022-06-03 09:30:00,80.52,81.3,80.15,80.39,47069.0,69.0927,69.762,68.7752,68.9811,47069.0
2022-06-03 09:40:00,80.41,80.99,80.22,80.84,46146.0,68.9983,69.496,68.8352,69.3672,46146.0
2022-06-03 09:50:00,80.83,81.56,80.66,80.95,51008.0,69.3587,69.9851,69.2128,69.4616,51008.0
2022-06-03 10:00:00,80.95,81.26,80.78,81.19,59792.0,69.4616,69.7276,69.3158,69.6676,59792.0
2022-06-03 10:10:00,81.11,81.44,80.92,81.37,33969.0,69.5989,69.8821,69.4359,69.822,33969.0
2022-06-03 10:20:00,81.38,81.45,81.03,81.22,29305.0,69.8306,69.8907,69.5303,69.6933,29305.0
2022-06-03 10:30:00,81.21,81.3,80.81,81.04,88323.0,69.6847,69.762,69.3415,69.5389,88323.0
2022-06-03 10:40:00,81.05,81.47,80.91,81.41,29472.0,69.5474,69.9078,69.4273,69.8564,29472.0
2022-06-03 10:50:00,81.5,81.62,81.18,81.21,40804.0,69.9336,70.0366,69.659,69.6847,40804.0
2022-06-03 11:00:00,81.17,81.33,80.96,81.08,26983.0,69.6504,69.7877,69.4702,69.5732,26983.0
2022-06-03 11:10:00,81.05,81.11,80.85,81.05,21871.0,69.5474,69.5989,69.3758,69.5474,21871.0
2022-06-03 11:20:00,80.97,81.01,80.45,80.47,17375.0,69.4788,69.5131,69.0326,69.0498,17375.0
2022-06-03 11:30:00,80.51,80.85,80.43,80.78,30309.0,69.0841,69.3758,69.0154,69.3158,30309.0
2022-06-03 11:40:00,80.82,80.89,80.6,80.62,19757.0,69.3501,69.4102,69.1613,69.1785,19757.0
2022-06-03 11:50:00,80.6,80.72,80.51,80.6,25392.0,69.1613,69.2643,69.0841,69.1613,25392.0
2022-06-03 12:00:00,80.53,80.86,80.52,80.57,30603.0,69.1012,69.3844,69.0927,69.1356,30603.0
2022-06-03 12:10:00,80.62,80.92,80.53,80.78,15406.0,69.1785,69.4359,69.1012,69.3158,15406.0
2022-06-03 12:20:00,80.73,81.13,80.67,80.98,56342.0,69.2729,69.6161,69.2214,69.4874,56342.0
2022-06-03 12:30:00,80.97,81.2,80.94,81.14,26798.0,69.4788,69.6762,69.4531,69.6247,26798.0
2022-06-03 12:40:00,81.15,81.38,81.04,81.27,27943.0,69.6333,69.8306,69.5389,69.7362,27943.0
2022-06-03 12:50:00,81.19,81.44,81.08,81.44,15446.0,69.6676,69.8821,69.5732,69.8821,15446.0
2022-06-03 13:00:00,81.45,81.5,81.16,81.26,21278.0,69.8907,69.9336,69.6418,69.7276,21278.0
2022-06-03 13:10:00,81.24,81.26,80.9,80.97,30257.0,69.7105,69.7276,69.4187,69.4788,30257.0
2022-06-03 13:20:00,80.91,81.12,80.91,81.07,18528.0,69.4273,69.6075,69.4273,69.5646,18528.0
2022-06-03 13:30:00,81.09,81.23,80.96,81.09,88117.0,69.5818,69.7019,69.4702,69.5818,88117.0
2022-06-03 13:40:00,81.06,81.09,80.92,81.02,27522.0,69.556,69.5818,69.4359,69.5217,27522.0
2022-06-03 13:50:00,80.97,81.06,80.9,81.0,13565.0,69.4788,69.556,69.4187,69.5045,13565.0
2022-06-03 14:00:00,80.97,81.03,80.85,81.0,13317.0,69.4788,69.5303,69.3758,69.5045,13317.0
2022-06-03 14:10:00,81.0,81.22,80.98,81.22,23685.0,69.5045,69.6933,69.4874,69.6933,23685.0
2022-06-03 14:20:00,81.22,81.27,81.0,81.27,16337.0,69.6933,69.7362,69.5045,69.7362,16337.0
2022-06-03 14:30:00,81.25,81.27,80.78,80.78,21842.0,69.7191,69.7362,69.3158,69.3158,21842.0
2022-06-03 14:40:00,80.8,80.84,80.67,80.84,19205.0,69.3329,69.3672,69.2214,69.3672,19205.0
2022-06-03 14:50:00,80.81,80.85,80.74,80.78,25896.0,69.3415,69.3758,69.2814,69.3158,25896.0
2022-06-03 15:00:00,80.8,80.88,80.58,80.66,37327.0,69.3329,69.4016,69.1441,69.2128,37327.0
2022-06-03 15:10:00,80.64,80.68,80.46,80.55,22810.0,69.1956,69.23,69.0412,69.1184,22810.0
2022-06-03 15:20:00,80.59,80.59,80.39,80.55,30761.0,69.1527,69.1527,68.9811,69.1184,30761.0
2022-06-03 15:30:00,80.54,80.74,80.37,80.66,57321.0,69.1098,69.2814,68.964,69.2128,57321.0
2022-06-03 15:40:00,80.66,80.77,80.41,80.55,69088.0,69.2128,69.3072,68.9983,69.1184,69088.0
2022-06-03 15:50:00,80.54,80.66,80.36,80.4,236718.0,69.1098,69.2128,68.9554,68.9897,236718.0
2022-06-06 09:30:00,80.63,80.63,79.03,79.62,159225.0,69.1871,69.1871,67.8141,68.3204,159225.0
2022-06-06 09:40:00,79.8,80.45,79.5,79.74,44746.0,68.4748,69.0326,68.2174,68.4234,44746.0
2022-06-06 09:50:00,79.7,79.7,79.25,79.54,68230.0,68.389,68.389,68.0029,68.2517,68230.0
2022-06-06 10:00:00,79.6,80.15,79.55,79.8,49047.0,68.3032,68.7752,68.2603,68.4748,49047.0
2022-06-06 10:10:00,79.77,80.04,79.61,80.03,46509.0,68.4491,68.6808,68.3118,68.6722,46509.0
2022-06-06 10:20:00,79.97,80.32,79.88,80.19,37643.0,68.6207,68.921,68.5435,68.8095,37643.0
2022-06-06 10:30:00,80.2,80.55,80.04,80.15,39220.0,68.8181,69.1184,68.6808,68.7752,39220.0
2022-06-06 10:40:00,80.17,80.4,80.06,80.35,41576.0,68.7923,68.9897,68.6979,68.9468,41576.0
2022-06-06 10:50:00,80.36,80.41,80.19,80.34,22133.0,68.9554,68.9983,68.8095,68.9382,22133.0
2022-06-06 11:00:00,80.36,80.36,80.1,80.14,17747.0,68.9554,68.9554,68.7323,68.7666,17747.0
2022-06-06 11:10:00,80.11,80.11,79.38,79.38,62202.0,68.7409,68.7409,68.1145,68.1145,62202.0
2022-06-06 11:20:00,79.32,79.6,79.32,79.42,25176.0,68.063,68.3032,68.063,68.1488,25176.0
2022-06-06 11:30:00,79.48,79.56,79.35,79.53,20938.0,68.2003,68.2689,68.0887,68.2432,20938.0
2022-06-06 11:40:00,79.52,79.79,79.5,79.67,22293.0,68.2346,68.4663,68.2174,68.3633,22293.0
2022-06-06 11:50:00,79.7,79.89,79.65,79.8,17643.0,68.389,68.5521,68.3461,68.4748,17643.0
2022-06-06 12:00:00,79.76,79.77,79.35,79.41,33672.0,68.4405,68.4491,68.0887,68.1402,33672.0
2022-06-06 12:10:00,79.41,79.44,79.12,79.4,37484.0,68.1402,68.1659,67.8914,68.1316,37484.0
2022-06-06 12:20:00,79.36,79.52,79.31,79.32,21898.0,68.0973,68.2346,68.0544,68.063,21898.0
2022-06-06 12:30:00,79.28,79.52,79.21,79.52,19021.0,68.0286,68.2346,67.9686,68.2346,19021.0
2022-06-06 12:40:00,79.52,79.6,79.4,79.6,22576.0,68.2346,68.3032,68.1316,68.3032,22576.0
2022-06-06 12:50:00,79.57,79.7,79.53,79.7,15145.0,68.2775,68.389,68.2432,68.389,15145.0
2022-06-06 13:00:00,79.68,79.8,79.59,79.63,19230.0,68.3719,68.4748,68.2946,68.329,19230.0
2022-06-06 13:10:00,79.62,79.69,79.37,79.52,22831.0,68.3204,68.3805,68.1059,68.2346,22831.0
2022-06-06 13:20:00,79.45,79.61,79.32,79.55,16798.0,68.1745,68.3118,68.063,68.2603,16798.0
2022-06-06 13:30:00,79.55,79.88,79.49,79.84,27044.0,68.2603,68.5435,68.2088,68.5092,27044.0
2022-06-06 13:40:00,79.87,80.04,79.78,79.98,30240.0,68.5349,68.6808,68.4577,68.6293,30240.0
2022-06-06 13:50:00,79.95,80.02,79.65,79.74,27513.0,68.6036,68.6636,68.3461,68.4234,27513.0
2022-06-06 14:00:00,79.72,79.75,79.53,79.58,31635.0,68.4062,68.4319,68.2432,68.2861,31635.0
2022-06-06 14:10:00,79.58,79.62,79.35,79.52,41605.0,68.2861,68.3204,68.0887,68.2346,41605.0
2022-06-06 14:20:00,79.46,79.48,79.16,79.19,52138.0,68.1831,68.2003,67.9257,67.9514,52138.0
2022-06-06 14:30:00,79.19,79.31,79.14,79.21,24540.0,67.9514,68.0544,67.9085,67.9686,24540.0
2022-06-06 14:40:00,79.18,79.51,79.18,79.38,19552.0,67.9428,68.226,67.9428,68.1145,19552.0
2022-06-06 14:50:00,79.37,79.37,79.17,79.27,24534.0,68.1059,68.1059,67.9343,68.0201,24534.0
2022-06-06 15:00:00,79.23,79.31,79.13,79.15,29700.0,67.9857,68.0544,67.8999,67.9171,29700.0
2022-06-06 15:10:00,79.17,79.26,79.1,79.13,34778.0,67.9343,68.0115,67.8742,67.8999,34778.0
2022-06-06 15:20:00,79.09,79.34,79.01,79.27,38662.0,67.8656,68.0801,67.797,68.0201,38662.0
2022-06-06 15:30:00,79.24,79.35,79.06,79.08,65849.0,67.9943,68.0887,67.8399,67.857,65849.0
2022-06-06 15:40:00,79.07,79.25,79.02,79.17,73650.0,67.8484,68.0029,67.8055,67.9343,73650.0
2022-06-06 15:50:00,79.17,79.4,79.17,79.27,201817.0,67.9343,68.1316,67.9343,68.0201,201817.0
2022-06-07 09:30:00,76.67,77.1,75.6,76.3,253446.0,65.7891,66.158,64.8709,65.4716,253446.0
2022-06-07 09:40:00,76.23,76.86,76.11,76.85,117514.0,65.4115,65.9521,65.3085,65.9435,117514.0
2022-06-07 09:50:00,76.81,77.48,76.48,77.07,151964.0,65.9092,66.4841,65.626,66.1323,151964.0
2022-06-07 10:00:00,77.09,77.64,77.03,77.25,80349.0,66.1494,66.6214,66.098,66.2867,80349.0
2022-06-07 10:10:00,77.26,77.26,76.51,76.51,62793.0,66.2953,66.2953,65.6518,65.6518,62793.0
2022-06-07 10:20:00,76.5,77.27,76.36,77.2,68504.0,65.6432,66.3039,65.523,66.2438,68504.0
2022-06-07 10:30:00,77.23,78.2,77.17,78.2,43035.0,66.2696,67.1019,66.2181,67.1019,43035.0
2022-06-07 10:40:00,78.17,78.49,78.16,78.27,34832.0,67.0762,67.3508,67.0676,67.162,34832.0
2022-06-07 10:50:00,78.34,78.54,78.21,78.39,37558.0,67.222,67.3937,67.1105,67.265,37558.0
2022-06-07 11:00:00,78.41,78.51,78.17,78.48,73430.0,67.2821,67.3679,67.0762,67.3422,73430.0
2022-06-07 11:10:00,78.52,78.61,78.16,78.23,37514.0,67.3765,67.4537,67.0676,67.1277,37514.0
2022-06-07 11:20:00,78.23,78.26,77.57,77.64,42267.0,67.1277,67.1534,66.5613,66.6214,42267.0
2022-06-07 11:30:00,77.61,77.74,77.45,77.6,28424.0,66.5956,66.7072,66.4584,66.5871,28424.0
2022-06-07 11:40:00,77.55,77.64,77.2,77.2,23079.0,66.5442,66.6214,66.2438,66.2438,23079.0
2022-06-07 11:50:00,77.16,77.72,77.09,77.72,41197.0,66.2095,66.69,66.1494,66.69,41197.0
2022-06-07 12:00:00,77.76,77.82,77.63,77.77,20922.0,66.7244,66.7758,66.6128,66.7329,20922.0
2022-06-07 12:10:00,77.77,77.87,77.52,77.57,19501.0,66.7329,66.8187,66.5184,66.5613,19501.0
2022-06-07 12:20:00,77.59,77.84,77.58,77.67,40235.0,66.5785,66.793,66.5699,66.6471,40235.0
2022-06-07 12:30:00,77.7,77.7,77.3,77.32,29747.0,66.6729,66.6729,66.3296,66.3468,29747.0
2022-06-07 12:40:00,77.33,77.67,77.22,77.67,57605.0,66.3554,66.6471,66.261,66.6471,57605.0
2022-06-07 12:50:00,77.66,77.67,77.41,77.59,26164.0,66.6386,66.6471,66.424,66.5785,26164.0
2022-06-07 13:00:00,77.58,77.94,77.55,77.92,17477.0,66.5699,66.8788,66.5442,66.8617,17477.0
2022-06-07 13:10:00,77.94,78.15,77.85,77.98,43406.0,66.8788,67.059,66.8016,66.9131,43406.0
2022-06-07 13:20:00,77.97,78.09,77.76,77.9,26444.0,66.9046,67.0075,66.7244,66.8445,26444.0
2022-06-07 13:30:00,77.93,77.95,77.76,77.77,10812.0,66.8702,66.8874,66.7244,66.7329,10812.0
2022-06-07 13:40:00,77.77,77.8,77.61,77.65,23111.0,66.7329,66.7587,66.5956,66.63,23111.0
2022-06-07 13:50:00,77.63,77.65,77.4,77.44,25878.0,66.6128,66.63,66.4155,66.4498,25878.0
2022-06-07 14:00:00,77.44,77.72,77.38,77.72,24320.0,66.4498,66.69,66.3983,66.69,24320.0
2022-06-07 14:10:00,77.72,77.75,77.52,77.57,31146.0,66.69,66.7158,66.5184,66.5613,31146.0
2022-06-07 14:20:00,77.57,77.57,77.46,77.53,14874.0,66.5613,66.5613,66.4669,66.527,14874.0
2022-06-07 14:30:00,77.53,77.65,77.44,77.55,19723.0,66.527,66.63,66.4498,66.5442,19723.0
2022-06-07 14:40:00,77.57,77.57,77.18,77.23,19459.0,66.5613,66.5613,66.2267,66.2696,19459.0
2022-06-07 14:50:00,77.22,77.45,77.2,77.41,21403.0,66.261,66.4584,66.2438,66.424,21403.0
2022-06-07 15:00:00,77.39,77.65,77.31,77.56,25516.0,66.4069,66.63,66.3382,66.5527,25516.0
2022-06-07 15:10:00,77.59,77.63,77.44,77.53,35679.0,66.5785,66.6128,66.4498,66.527,35679.0
2022-06-07 15:20:00,77.51,77.71,77.46,77.68,52523.0,66.5098,66.6815,66.4669,66.6557,52523.0
2022-06-07 15:30:00,77.67,77.97,77.62,77.95,48130.0,66.6471,66.9046,66.6042,66.8874,48130.0
2022-06-07 15:40:00,77.99,78.2,77.86,78.14,88279.0,66.9217,67.1019,66.8102,67.0504,88279.0
2022-06-07 15:50:00,78.12,78.39,78.09,78.35,323327.0,67.0333,67.265,67.0075,67.2306,323327.0
2022-06-08 09:30:00,77.78,78.17,76.2,76.59,104592.0,66.7415,67.0762,65.3858,65.7204,104592.0
2022-06-08 09:40:00,76.58,77.0,76.36,76.83,50285.0,65.7118,66.0722,65.523,65.9263,50285.0
2022-06-08 09:50:00,76.87,77.84,76.52,77.76,83810.0,65.9607,66.793,65.6603,66.7244,83810.0
2022-06-08 10:00:00,77.76,77.81,77.34,77.39,27116.0,66.7244,66.7673,66.364,66.4069,27116.0
2022-06-08 10:10:00,77.41,77.43,76.78,76.92,31997.0,66.424,66.4412,65.8834,66.0036,31997.0
2022-06-08 10:20:00,76.95,77.25,76.81,77.17,48521.0,66.0293,66.2867,65.9092,66.2181,48521.0
2022-06-08 10:30:00,77.09,77.67,77.07,77.19,45431.0,66.1494,66.6471,66.1323,66.2353,45431.0
2022-06-08 10:40:00,77.15,77.51,76.95,77.51,39035.0,66.2009,66.5098,66.0293,66.5098,39035.0
2022-06-08 10:50:00,77.53,77.8,77.41,77.73,52062.0,66.527,66.7587,66.424,66.6986,52062.0
2022-06-08 11:00:00,77.73,77.8,77.5,77.7,38445.0,66.6986,66.7587,66.5013,66.6729,38445.0
2022-06-08 11:10:00,77.72,77.83,77.62,77.76,39080.0,66.69,66.7844,66.6042,66.7244,39080.0
2022-06-08 11:20:00,77.79,78.19,77.72,78.18,35960.0,66.7501,67.0933,66.69,67.0848,35960.0
2022-06-08 11:30:00,78.18,78.35,78.08,78.23,38780.0,67.0848,67.2306,66.9989,67.1277,38780.0
2022-06-08 11:40:00,78.2,78.53,78.2,78.49,49546.0,67.1019,67.3851,67.1019,67.3508,49546.0
2022-06-08 11:50:00,78.48,78.84,78.41,78.77,48063.0,67.3422,67.6511,67.2821,67.591,48063.0
2022-06-08 12:00:00,78.76,78.96,78.5,78.52,39645.0,67.5824,67.7541,67.3593,67.3765,39645.0
2022-06-08 12:10:00,78.48,78.61,78.47,78.53,22964.0,67.3422,67.4537,67.3336,67.3851,22964.0
2022-06-08 12:20:00,78.52,78.52,78.09,78.19,46509.0,67.3765,67.3765,67.0075,67.0933,46509.0
2022-06-08 12:30:00,78.15,78.17,77.89,77.9,27200.0,67.059,67.0762,66.8359,66.8445,27200.0
2022-06-08 12:40:00,77.88,77.98,77.83,77.96,37086.0,66.8273,66.9131,66.7844,66.896,37086.0
2022-06-08 12:50:00,77.97,78.05,77.89,77.99,28379.0,66.9046,66.9732,66.8359,66.9217,28379.0
2022-06-08 13:00:00,77.96,78.05,77.85,78.03,26669.0,66.896,66.9732,66.8016,66.956,26669.0
2022-06-08 13:10:00,78.03,78.25,77.89,78.2,33200.0,66.956,67.1448,66.8359,67.1019,33200.0
2022-06-08 13:20:00,78.18,78.21,78.04,78.06,28350.0,67.0848,67.1105,66.9646,66.9818,28350.0
2022-06-08 13:30:00,78.07,78.08,77.81,77.81,30574.0,66.9904,66.9989,66.7673,66.7673,30574.0
2022-06-08 13:40:00,77.81,78.08,77.72,78.05,33943.0,66.7673,66.9989,66.69,66.9732,33943.0
2022-06-08 13:50:00,78.05,78.12,77.87,77.97,24601.0,66.9732,67.0333,66.8187,66.9046,24601.0
2022-06-08 14:00:00,77.96,78.16,77.95,78.11,20092.0,66.896,67.0676,66.8874,67.0247,20092.0
2022-06-08 14:10:00,78.11,78.32,78.07,78.12,17913.0,67.0247,67.2049,66.9904,67.0333,17913.0
2022-06-08 14:20:00,78.12,78.15,77.77,77.89,26434.0,67.0333,67.059,66.7329,66.8359,26434.0
2022-06-08 14:30:00,77.84,77.94,77.63,77.7,25541.0,66.793,66.8788,66.6128,66.6729,25541.0
2022-06-08 14:40:00,77.7,77.84,77.67,77.77,18334.0,66.6729,66.793,66.6471,66.7329,18334.0
2022-06-08 14:50:00,77.77,77.85,77.61,77.8,32770.0,66.7329,66.8016,66.5956,66.7587,32770.0
2022-06-08 15:00:00,77.77,77.78,77.47,77.49,22778.0,66.7329,66.7415,66.4755,66.4927,22778.0
2022-06-08 15:10:00,77.52,77.64,77.45,77.45,48794.0,66.5184,66.6214,66.4584,66.4584,48794.0
2022-06-08 15:20:00,77.47,77.67,77.43,77.59,38937.0,66.4755,66.6471,66.4412,66.5785,38937.0
2022-06-08 15:30:00,77.59,77.65,77.43,77.51,75165.0,66.5785,66.63,66.4412,66.5098,75165.0
2022-06-08 15:40:00,77.48,77.49,77.26,77.28,100358.0,66.4841,66.4927,66.2953,66.3125,100358.0
2022-06-08 15:50:00,77.27,77.43,77.1,77.13,258425.0,66.3039,66.4412,66.158,66.1838,258425.0
2022-06-09 09:30:00,76.63,77.15,76.22,76.27,117661.0,65.7547,66.2009,65.4029,65.4458,117661.0
2022-06-09 09:40:00,76.31,76.94,76.02,76.71,120436.0,65.4801,66.0207,65.2313,65.8234,120436.0
2022-06-09 09:50:00,76.76,77.16,76.41,77.12,57147.0,65.8663,66.2095,65.566,66.1752,57147.0
2022-06-09 10:00:00,77.1,77.41,76.95,76.97,59985.0,66.158,66.424,66.0293,66.0465,59985.0
2022-06-09 10:10:00,76.94,77.13,76.71,76.97,44425.0,66.0207,66.1838,65.8234,66.0465,44425.0
2022-06-09 10:20:00,76.95,77.06,76.76,76.92,76915.0,66.0293,66.1237,65.8663,66.0036,76915.0
2022-06-09 10:30:00,76.85,76.99,76.56,76.78,26433.0,65.9435,66.0636,65.6947,65.8834,26433.0
2022-06-09 10:40:00,76.75,76.79,76.44,76.68,48447.0,65.8577,65.892,65.5917,65.7976,48447.0
2022-06-09 10:50:00,76.64,76.91,76.42,76.75,29862.0,65.7633,65.995,65.5745,65.8577,29862.0
2022-06-09 11:00:00,76.71,76.73,76.3,76.45,32508.0,65.8234,65.8405,65.4716,65.6003,32508.0
2022-06-09 11:10:00,76.47,76.63,76.34,76.35,36590.0,65.6174,65.7547,65.5059,65.5145,36590.0
2022-06-09 11:20:00,76.38,76.44,76.13,76.16,66044.0,65.5402,65.5917,65.3257,65.3514,66044.0
2022-06-09 11:30:00,76.16,76.35,76.12,76.25,26249.0,65.3514,65.5145,65.3171,65.4287,26249.0
2022-06-09 11:40:00,76.27,76.59,76.21,76.39,74445.0,65.4458,65.7204,65.3943,65.5488,74445.0
2022-06-09 11:50:00,76.36,76.55,76.28,76.5,44293.0,65.523,65.6861,65.4544,65.6432,44293.0
2022-06-09 12:00:00,76.45,76.52,76.09,76.09,26441.0,65.6003,65.6603,65.2914,65.2914,26441.0
2022-06-09 12:10:00,76.07,76.14,75.92,76.14,28493.0,65.2742,65.3343,65.1455,65.3343,28493.0
2022-06-09 12:20:00,76.13,76.28,76.1,76.24,26498.0,65.3257,65.4544,65.2999,65.4201,26498.0
2022-06-09 12:30:00,76.22,76.34,76.15,76.27,25962.0,65.4029,65.5059,65.3429,65.4458,25962.0
2022-06-09 12:40:00,76.3,76.54,76.27,76.33,28360.0,65.4716,65.6775,65.4458,65.4973,28360.0
2022-06-09 12:50:00,76.31,76.44,76.16,76.38,23304.0,65.4801,65.5917,65.3514,65.5402,23304.0
2022-06-09 13:00:00,76.4,76.59,76.37,76.58,25491.0,65.5574,65.7204,65.5316,65.7118,25491.0
2022-06-09 13:10:00,76.58,76.67,76.45,76.51,34867.0,65.7118,65.7891,65.6003,65.6518,34867.0
2022-06-09 13:20:00,76.5,76.64,76.22,76.27,48334.0,65.6432,65.7633,65.4029,65.4458,48334.0
2022-06-09 13:30:00,76.25,76.25,75.89,76.04,29955.0,65.4287,65.4287,65.1197,65.2485,29955.0
2022-06-09 13:40:00,76.03,76.15,75.88,75.88,19612.0,65.2399,65.3429,65.1112,65.1112,19612.0
2022-06-09 13:50:00,75.92,76.11,75.89,76.08,30149.0,65.1455,65.3085,65.1197,65.2828,30149.0
2022-06-09 14:00:00,76.11,76.11,75.83,75.92,26675.0,65.3085,65.3085,65.0683,65.1455,26675.0
2022-06-09 14:10:00,75.94,75.98,75.81,75.9,21221.0,65.1627,65.197,65.0511,65.1283,21221.0
2022-06-09 14:20:00,75.91,75.97,75.69,75.93,70018.0,65.1369,65.1884,64.9481,65.1541,70018.0
2022-06-09 14:30:00,75.9,75.9,75.66,75.67,47189.0,65.1283,65.1283,64.9224,64.931,47189.0
2022-06-09 14:40:00,75.67,75.7,75.44,75.62,45013.0,64.931,64.9567,64.7336,64.8881,45013.0
2022-06-09 14:50:00,75.62,75.68,75.34,75.36,40796.0,64.8881,64.9396,64.6478,64.665,40796.0
2022-06-09 15:00:00,75.34,75.35,75.12,75.2,38743.0,64.6478,64.6564,64.459,64.5277,38743.0
2022-06-09 15:10:00,75.21,75.46,75.13,75.35,53837.0,64.5363,64.7508,64.4676,64.6564,53837.0
2022-06-09 15:20:00,75.36,75.44,75.22,75.37,67074.0,64.665,64.7336,64.5448,64.6735,67074.0
2022-06-09 15:30:00,75.37,75.51,75.28,75.43,77234.0,64.6735,64.7937,64.5963,64.725,77234.0
2022-06-09 15:40:00,75.43,75.47,75.18,75.21,99240.0,64.725,64.7594,64.5105,64.5363,99240.0
2022-06-09 15:50:00,75.2,75.37,74.93,74.93,285809.0,64.5277,64.6735,64.296,64.296,285809.0
2022-06-10 09:30:00,73.32,74.32,73.2,73.92,129713.0,62.9145,63.7726,62.8115,63.4293,129713.0
2022-06-10 09:40:00,73.82,74.02,73.33,73.35,65790.0,63.3435,63.5151,62.9231,62.9402,65790.0
2022-06-10 09:50:00,73.3,73.58,73.25,73.34,78863.0,62.8973,63.1376,62.8544,62.9316,78863.0
2022-06-10 10:00:00,73.29,73.4,72.62,72.8,158316.0,62.8887,62.9831,62.3138,62.4683,158316.0
2022-06-10 10:10:00,72.79,73.07,72.63,72.97,78884.0,62.4597,62.7,62.3224,62.6142,78884.0
2022-06-10 10:20:00,72.96,73.73,72.94,73.47,78795.0,62.6056,63.2663,62.5884,63.0432,78795.0
2022-06-10 10:30:00,73.48,74.13,73.47,74.0,80083.0,63.0518,63.6095,63.0432,63.498,80083.0
2022-06-10 10:40:00,73.99,74.25,73.95,74.22,58434.0,63.4894,63.7125,63.4551,63.6868,58434.0
2022-06-10 10:50:00,74.2,74.41,73.95,73.97,73524.0,63.6696,63.8498,63.4551,63.4722,73524.0
2022-06-10 11:00:00,73.96,74.12,73.25,73.29,63702.0,63.4637,63.6009,62.8544,62.8887,63702.0
2022-06-10 11:10:00,73.29,73.52,73.23,73.48,46153.0,62.8887,63.0861,62.8373,63.0518,46153.0
2022-06-10 11:20:00,73.48,73.52,72.97,73.11,58610.0,63.0518,63.0861,62.6142,62.7343,58610.0
2022-06-10 11:30:00,73.11,73.18,72.95,73.0,34476.0,62.7343,62.7944,62.597,62.6399,34476.0
2022-06-10 11:40:00,72.86,72.93,72.43,72.43,38707.0,62.5198,62.5798,62.1508,62.1508,38707.0
2022-06-10 11:50:00,72.46,72.55,72.31,72.48,36479.0,62.1765,62.2538,62.0478,62.1937,36479.0
2022-06-10 12:00:00,72.5,72.8,72.49,72.71,32658.0,62.2109,62.4683,62.2023,62.3911,32658.0
2022-06-10 12:10:00,72.69,72.69,72.37,72.5,49331.0,62.3739,62.3739,62.0993,62.2109,49331.0
2022-06-10 12:20:00,72.47,72.63,72.42,72.53,24949.0,62.1851,62.3224,62.1422,62.2366,24949.0
2022-06-10 12:30:00,72.55,72.59,72.36,72.43,20732.0,62.2538,62.2881,62.0907,62.1508,20732.0
2022-06-10 12:40:00,72.43,72.47,72.37,72.44,30143.0,62.1508,62.1851,62.0993,62.1594,30143.0
2022-06-10 12:50:00,72.42,72.45,72.16,72.34,27472.0,62.1422,62.168,61.9191,62.0736,27472.0
2022-06-10 13:00:00,72.31,72.35,72.09,72.17,25483.0,62.0478,62.0821,61.859,61.9277,25483.0
2022-06-10 13:10:00,72.15,72.35,72.02,72.31,34431.0,61.9105,62.0821,61.799,62.0478,34431.0
2022-06-10 13:20:00,72.34,72.52,72.29,72.52,24899.0,62.0736,62.228,62.0307,62.228,24899.0
2022-06-10 13:30:00,72.52,72.56,72.28,72.54,41833.0,62.228,62.2623,62.0221,62.2452,41833.0
2022-06-10 13:40:00,72.55,72.92,72.45,72.9,33364.0,62.2538,62.5712,62.168,62.5541,33364.0
2022-06-10 13:50:00,72.92,73.07,72.64,72.75,35038.0,62.5712,62.7,62.331,62.4254,35038.0
2022-06-10 14:00:00,72.73,72.82,72.61,72.74,38438.0,62.4082,62.4854,62.3052,62.4168,38438.0
2022-06-10 14:10:00,72.73,72.84,72.66,72.81,27876.0,62.4082,62.5026,62.3481,62.4769,27876.0
2022-06-10 14:20:00,72.8,73.03,72.57,72.67,34410.0,62.4683,62.6656,62.2709,62.3567,34410.0
2022-06-10 14:30:00,72.67,72.81,72.55,72.55,31298.0,62.3567,62.4769,62.2538,62.2538,31298.0
2022-06-10 14:40:00,72.55,72.73,72.47,72.72,42690.0,62.2538,62.4082,62.1851,62.3996,42690.0
2022-06-10 14:50:00,72.7,72.89,72.69,72.84,25502.0,62.3825,62.5455,62.3739,62.5026,25502.0
2022-06-10 15:00:00,72.85,72.87,72.48,72.6,33140.0,62.5112,62.5283,62.1937,62.2967,33140.0
2022-06-10 15:10:00,72.61,72.88,72.61,72.85,37451.0,62.3052,62.5369,62.3052,62.5112,37451.0
2022-06-10 15:20:00,72.87,73.28,72.7,73.2,68892.0,62.5283,62.8802,62.3825,62.8115,68892.0
2022-06-10 15:30:00,73.21,73.22,72.93,73.12,87752.0,62.8201,62.8287,62.5798,62.7429,87752.0
2022-06-10 15:40:00,73.1,73.24,72.56,72.56,122575.0,62.7257,62.8458,62.2623,62.2623,122575.0
2022-06-10 15:50:00,72.54,72.83,72.52,72.6,372143.0,62.2452,62.494,62.228,62.2967,372143.0
2022-06-13 09:30:00,70.41,70.88,69.9,70.0,190919.0,61.183,61.5914,60.7398,60.8267,190919.0
2022-06-13 09:40:00,70.04,70.8,69.79,70.17,39043.0,60.8615,61.5219,60.6443,60.9745,39043.0
2022-06-13 09:50:00,70.16,70.64,70.03,70.5,108661.0,60.9658,61.3829,60.8528,61.2612,108661.0
2022-06-13 10:00:00,70.47,70.91,70.32,70.88,60548.0,61.2352,61.6175,61.1048,61.5914,60548.0
2022-06-13 10:10:00,70.84,70.88,69.38,69.42,68421.0,61.5567,61.5914,60.288,60.3228,68421.0
2022-06-13 10:20:00,69.39,69.59,69.17,69.32,31149.0,60.2967,60.4705,60.1055,60.2359,31149.0
2022-06-13 10:30:00,69.35,69.43,69.07,69.08,77929.0,60.2619,60.3314,60.0186,60.0273,77929.0
2022-06-13 10:40:00,69.08,69.09,68.8,68.89,69755.0,60.0273,60.036,59.784,59.8622,69755.0
2022-06-13 10:50:00,68.87,69.3,68.85,69.09,67300.0,59.8448,60.2185,59.8274,60.036,67300.0
2022-06-13 11:00:00,69.08,69.5,69.03,69.37,158804.0,60.0273,60.3923,59.9839,60.2793,158804.0
2022-06-13 11:10:00,69.35,70.05,69.3,70.03,115985.0,60.2619,60.8702,60.2185,60.8528,115985.0
2022-06-13 11:20:00,70.01,70.13,69.82,69.9,67407.0,60.8354,60.9397,60.6703,60.7398,67407.0
2022-06-13 11:30:00,69.89,70.23,69.62,70.2,62132.0,60.7312,61.0266,60.4965,61.0005,62132.0
2022-06-13 11:40:00,70.22,70.3,69.99,70.18,46614.0,61.0179,61.0874,60.8181,60.9832,46614.0
2022-06-13 11:50:00,70.15,70.25,69.83,69.88,43949.0,60.9571,61.044,60.679,60.7225,43949.0
2022-06-13 12:00:00,69.88,69.9,69.55,69.59,70156.0,60.7225,60.7398,60.4357,60.4705,70156.0
2022-06-13 12:10:00,69.56,69.77,69.5,69.55,157566.0,60.4444,60.6269,60.3923,60.4357,157566.0
2022-06-13 12:20:00,69.58,69.66,69.4,69.54,22207.0,60.4618,60.5313,60.3054,60.427,22207.0
2022-06-13 12:30:00,69.49,70.28,69.45,70.23,36771.0,60.3836,61.0701,60.3488,61.0266,36771.0
2022-06-13 12:40:00,70.25,70.25,70.0,70.01,58185.0,61.044,61.044,60.8267,60.8354,58185.0
2022-06-13 12:50:00,70.0,70.18,69.84,69.9,29177.0,60.8267,60.9832,60.6877,60.7398,29177.0
2022-06-13 13:00:00,69.89,69.92,69.67,69.88,19854.0,60.7312,60.7572,60.54,60.7225,19854.0
2022-06-13 13:10:00,69.9,70.1,69.89,70.05,29333.0,60.7398,60.9136,60.7312,60.8702,29333.0
2022-06-13 13:20:00,69.99,70.05,69.67,69.72,16021.0,60.8181,60.8702,60.54,60.5834,16021.0
2022-06-13 13:30:00,69.7,69.75,69.5,69.72,52188.0,60.5661,60.6095,60.3923,60.5834,52188.0
2022-06-13 13:40:00,69.71,70.17,69.71,70.16,22240.0,60.5747,60.9745,60.5747,60.9658,22240.0
2022-06-13 13:50:00,70.13,70.18,69.71,69.74,22045.0,60.9397,60.9832,60.5747,60.6008,22045.0
2022-06-13 14:00:00,69.72,69.72,69.39,69.4,37706.0,60.5834,60.5834,60.2967,60.3054,37706.0
2022-06-13 14:10:00,69.39,69.41,69.24,69.4,17219.0,60.2967,60.3141,60.1663,60.3054,17219.0
2022-06-13 14:20:00,69.43,69.48,69.3,69.38,25320.0,60.3314,60.3749,60.2185,60.288,25320.0
2022-06-13 14:30:00,69.42,69.69,69.21,69.61,38331.0,60.3228,60.5574,60.1403,60.4879,38331.0
2022-06-13 14:40:00,69.58,69.79,69.54,69.61,36022.0,60.4618,60.6443,60.427,60.4879,36022.0
2022-06-13 14:50:00,69.59,69.63,69.02,69.04,61348.0,60.4705,60.5052,59.9752,59.9925,61348.0
2022-06-13 15:00:00,69.02,69.14,68.9,68.99,99067.0,59.9752,60.0794,59.8709,59.9491,99067.0
2022-06-13 15:10:00,69.03,69.47,68.95,69.1,63873.0,59.9839,60.3662,59.9143,60.0447,63873.0
2022-06-13 15:20:00,69.07,69.18,68.91,68.91,43587.0,60.0186,60.1142,59.8796,59.8796,43587.0
2022-06-13 15:30:00,68.91,68.96,68.62,68.76,95875.0,59.8796,59.923,59.6276,59.7492,95875.0
2022-06-13 15:40:00,68.77,69.1,68.68,69.05,127852.0,59.7579,60.0447,59.6797,60.0012,127852.0
2022-06-13 15:50:00,69.06,69.53,69.03,69.48,426528.0,60.0099,60.4183,59.9839,60.3749,426528.0
2022-06-14 09:30:00,70.0,70.41,69.4,70.15,254182.0,60.8267,61.183,60.3054,60.9571,254182.0
2022-06-14 09:40:00,70.09,70.45,69.61,70.22,93448.0,60.905,61.2178,60.4879,61.0179,93448.0
2022-06-14 09:50:00,70.21,71.0,69.9,70.88,104798.0,61.0092,61.6957,60.7398,61.5914,104798.0
2022-06-14 10:00:00,70.88,71.56,70.83,71.31,195196.0,61.5914,62.1823,61.548,61.9651,195196.0
2022-06-14 10:10:00,71.31,71.55,70.73,70.78,121939.0,61.9651,62.1736,61.4611,61.5045,121939.0
2022-06-14 10:20:00,70.76,71.15,70.55,70.57,104280.0,61.4871,61.826,61.3047,61.322,104280.0
2022-06-14 10:30:00,70.54,70.77,70.25,70.6,130545.0,61.296,61.4958,61.044,61.3481,130545.0
2022-06-14 10:40:00,70.58,70.99,70.2,70.95,120967.0,61.3307,61.687,61.0005,61.6523,120967.0
2022-06-14 10:50:00,70.95,71.09,70.69,70.92,71837.0,61.6523,61.7739,61.4263,61.6262,71837.0
2022-06-14 11:00:00,70.92,71.08,70.55,70.61,50419.0,61.6262,61.7652,61.3047,61.3568,50419.0
2022-06-14 11:10:00,70.58,70.66,70.41,70.54,63658.0,61.3307,61.4003,61.183,61.296,63658.0
2022-06-14 11:20:00,70.49,70.89,70.24,70.69,48003.0,61.2525,61.6001,61.0353,61.4263,48003.0
2022-06-14 11:30:00,70.66,71.09,70.6,70.8,28011.0,61.4003,61.7739,61.3481,61.5219,28011.0
2022-06-14 11:40:00,70.84,71.24,70.75,71.13,50749.0,61.5567,61.9042,61.4785,61.8087,50749.0
2022-06-14 11:50:00,71.14,71.54,71.01,71.31,69059.0,61.8174,62.1649,61.7044,61.9651,69059.0
2022-06-14 12:00:00,71.27,71.27,70.23,70.24,44171.0,61.9303,61.9303,61.0266,61.0353,44171.0
2022-06-14 12:10:00,70.24,70.28,69.91,70.1,39190.0,61.0353,61.0701,60.7485,60.9136,39190.0
2022-06-14 12:20:00,70.11,70.19,69.86,69.94,58784.0,60.9223,60.9918,60.7051,60.7746,58784.0
2022-06-14 12:30:00,69.96,70.07,69.85,69.89,40339.0,60.792,60.8876,60.6964,60.7312,40339.0
2022-06-14 12:40:00,69.88,70.09,69.84,69.99,73097.0,60.7225,60.905,60.6877,60.8181,73097.0
2022-06-14 12:50:00,69.98,70.16,69.92,70.08,36805.0,60.8094,60.9658,60.7572,60.8963,36805.0
2022-06-14 13:00:00,70.09,70.19,69.89,70.14,66457.0,60.905,60.9918,60.7312,60.9484,66457.0
2022-06-14 13:10:00,70.13,70.36,70.02,70.3,31892.0,60.9397,61.1396,60.8441,61.0874,31892.0
2022-06-14 13:20:00,70.3,70.32,70.02,70.03,35226.0,61.0874,61.1048,60.8441,60.8528,35226.0
2022-06-14 13:30:00,70.02,70.13,69.77,69.78,62920.0,60.8441,60.9397,60.6269,60.6356,62920.0
2022-06-14 13:40:00,69.78,69.89,69.53,69.63,43335.0,60.6356,60.7312,60.4183,60.5052,43335.0
2022-06-14 13:50:00,69.64,69.7,69.56,69.61,47502.0,60.5139,60.5661,60.4444,60.4879,47502.0
2022-06-14 14:00:00,69.59,69.75,69.54,69.75,39169.0,60.4705,60.6095,60.427,60.6095,39169.0
2022-06-14 14:10:00,69.72,69.97,69.7,69.95,29814.0,60.5834,60.8007,60.5661,60.7833,29814.0
2022-06-14 14:20:00,69.95,70.19,69.92,70.19,22540.0,60.7833,60.9918,60.7572,60.9918,22540.0
2022-06-14 14:30:00,70.15,70.44,70.08,70.36,53084.0,60.9571,61.2091,60.8963,61.1396,53084.0
2022-06-14 14:40:00,70.34,70.35,70.14,70.14,71561.0,61.1222,61.1309,60.9484,60.9484,71561.0
2022-06-14 14:50:00,70.14,70.19,69.97,69.97,43319.0,60.9484,60.9918,60.8007,60.8007,43319.0
2022-06-14 15:00:00,69.98,70.06,69.9,69.92,27727.0,60.8094,60.8789,60.7398,60.7572,27727.0
2022-06-14 15:10:00,69.92,70.05,69.72,69.77,38264.0,60.7572,60.8702,60.5834,60.6269,38264.0
2022-06-14 15:20:00,69.78,70.14,69.78,70.07,85484.0,60.6356,60.9484,60.6356,60.8876,85484.0
2022-06-14 15:30:00,70.09,70.62,70.08,70.53,91910.0,60.905,61.3655,60.8963,61.2873,91910.0
2022-06-14 15:40:00,70.52,70.83,70.52,70.81,137587.0,61.2786,61.548,61.2786,61.5306,137587.0
2022-06-14 15:50:00,70.81,70.83,70.51,70.62,316322.0,61.5306,61.548,61.2699,61.3655,316322.0
2022-06-15 09:30:00,70.84,71.39,70.38,71.25,95809.0,61.5567,62.0346,61.1569,61.9129,95809.0
2022-06-15 09:40:00,71.29,71.94,71.25,71.69,57458.0,61.9477,62.5125,61.9129,62.2953,57458.0
2022-06-15 09:50:00,71.67,71.67,71.13,71.19,53569.0,62.2779,62.2779,61.8087,61.8608,53569.0
2022-06-15 10:00:00,71.17,71.48,70.83,70.85,49325.0,61.8434,62.1128,61.548,61.5654,49325.0
2022-06-15 10:10:00,70.91,71.5,70.85,71.2,48556.0,61.6175,62.1302,61.5654,61.8695,48556.0
2022-06-15 10:20:00,71.19,71.26,70.9,71.02,37511.0,61.8608,61.9216,61.6088,61.7131,37511.0
2022-06-15 10:30:00,71.07,71.11,70.8,71.01,26433.0,61.7565,61.7913,61.5219,61.7044,26433.0
2022-06-15 10:40:00,70.97,71.04,70.69,71.0,52132.0,61.6696,61.7305,61.4263,61.6957,52132.0
2022-06-15 10:50:00,71.0,71.08,70.7,70.9,31282.0,61.6957,61.7652,61.435,61.6088,31282.0
2022-06-15 11:00:00,70.93,71.06,70.9,70.99,28499.0,61.6349,61.7478,61.6088,61.687,28499.0
2022-06-15 11:10:00,70.97,71.04,70.9,70.98,15714.0,61.6696,61.7305,61.6088,61.6783,15714.0
2022-06-15 11:20:00,70.99,71.08,70.8,70.99,21672.0,61.687,61.7652,61.5219,61.687,21672.0
2022-06-15 11:30:00,71.03,71.3,70.95,71.29,28096.0,61.7218,61.9564,61.6523,61.9477,28096.0
2022-06-15 11:40:00,71.29,71.46,71.27,71.4,33289.0,61.9477,62.0954,61.9303,62.0433,33289.0
2022-06-15 11:50:00,71.38,71.47,71.22,71.33,37180.0,62.0259,62.1041,61.8869,61.9825,37180.0
2022-06-15 12:00:00,71.33,71.38,71.26,71.27,36078.0,61.9825,62.0259,61.9216,61.9303,36078.0
2022-06-15 12:10:00,71.29,71.48,71.29,71.36,12597.0,61.9477,62.1128,61.9477,62.0085,12597.0
2022-06-15 12:20:00,71.38,71.46,71.35,71.36,30110.0,62.0259,62.0954,61.9998,62.0085,30110.0
2022-06-15 12:30:00,71.38,71.39,71.08,71.13,51453.0,62.0259,62.0346,61.7652,61.8087,51453.0
2022-06-15 12:40:00,71.14,71.27,71.0,71.27,58048.0,61.8174,61.9303,61.6957,61.9303,58048.0
2022-06-15 12:50:00,71.25,71.3,71.09,71.22,81391.0,61.9129,61.9564,61.7739,61.8869,81391.0
2022-06-15 13:00:00,71.22,71.35,71.16,71.29,45849.0,61.8869,61.9998,61.8347,61.9477,45849.0
2022-06-15 13:10:00,71.31,71.42,71.26,71.42,16486.0,61.9651,62.0607,61.9216,62.0607,16486.0
2022-06-15 13:20:00,71.38,71.51,71.23,71.29,29069.0,62.0259,62.1389,61.8956,61.9477,29069.0
2022-06-15 13:30:00,71.3,71.47,71.28,71.47,20103.0,61.9564,62.1041,61.939,62.1041,20103.0
2022-06-15 13:40:00,71.44,71.47,71.17,71.17,70207.0,62.078,62.1041,61.8434,61.8434,70207.0
2022-06-15 13:50:00,71.17,71.74,71.15,71.64,78551.0,61.8434,62.3387,61.826,62.2518,78551.0
2022-06-15 14:00:00,71.6,71.84,70.9,71.13,202002.0,62.2171,62.4256,61.6088,61.8087,202002.0
2022-06-15 14:10:00,71.1,71.58,70.88,71.43,44306.0,61.7826,62.1997,61.5914,62.0693,44306.0
2022-06-15 14:20:00,71.4,71.59,71.02,71.08,24331.0,62.0433,62.2084,61.7131,61.7652,24331.0
2022-06-15 14:30:00,71.09,71.78,70.44,71.72,32803.0,61.7739,62.3735,61.2091,62.3213,32803.0
2022-06-15 14:40:00,71.55,72.68,71.5,71.9,55194.0,62.1736,63.1555,62.1302,62.4778,55194.0
2022-06-15 14:50:00,71.91,72.09,71.24,71.5,32707.0,62.4864,62.6429,61.9042,62.1302,32707.0
2022-06-15 15:00:00,71.51,71.84,71.44,71.64,30234.0,62.1389,62.4256,62.078,62.2518,30234.0
2022-06-15 15:10:00,71.61,71.75,71.27,71.52,60805.0,62.2258,62.3474,61.9303,62.1476,60805.0
2022-06-15 15:20:00,71.54,72.12,71.54,72.12,33843.0,62.1649,62.6689,62.1649,62.6689,33843.0
2022-06-15 15:30:00,72.13,72.47,72.03,72.1,74768.0,62.6776,62.9731,62.5907,62.6515,74768.0
2022-06-15 15:40:00,72.06,72.08,71.57,71.97,85298.0,62.6168,62.6342,62.191,62.5386,85298.0
2022-06-15 15:50:00,71.97,71.97,71.57,71.76,211652.0,62.5386,62.5386,62.191,62.3561,211652.0
2022-06-16 09:30:00,69.55,70.25,68.91,69.28,83466.0,60.4357,61.044,59.8796,60.2011,83466.0
2022-06-16 09:40:00,69.23,69.35,68.78,68.95,62949.0,60.1577,60.2619,59.7666,59.9143,62949.0
2022-06-16 09:50:00,68.87,69.28,68.77,69.08,76340.0,59.8448,60.2011,59.7579,60.0273,76340.0
2022-06-16 10:00:00,69.12,69.2,68.24,68.26,65190.0,60.0621,60.1316,59.2974,59.3148,65190.0
2022-06-16 10:10:00,68.23,68.55,67.95,68.33,78632.0,59.2887,59.5668,59.0454,59.3756,78632.0
2022-06-16 10:20:00,68.3,68.63,68.06,68.56,30035.0,59.3495,59.6363,59.141,59.5755,30035.0
2022-06-16 10:30:00,68.53,68.69,68.18,68.21,101651.0,59.5494,59.6884,59.2452,59.2713,101651.0
2022-06-16 10:40:00,68.2,68.36,68.03,68.17,44840.0,59.2626,59.4017,59.1149,59.2366,44840.0
2022-06-16 10:50:00,68.17,68.62,68.07,68.35,63642.0,59.2366,59.6276,59.1497,59.393,63642.0
2022-06-16 11:00:00,68.34,68.67,68.34,68.64,61481.0,59.3843,59.671,59.3843,59.645,61481.0
2022-06-16 11:10:00,68.64,68.73,68.31,68.46,105184.0,59.645,59.7232,59.3582,59.4886,105184.0
2022-06-16 11:20:00,68.46,68.81,68.38,68.62,59007.0,59.4886,59.7927,59.419,59.6276,59007.0
2022-06-16 11:30:00,68.62,68.68,68.26,68.46,39861.0,59.6276,59.6797,59.3148,59.4886,39861.0
2022-06-16 11:40:00,68.46,68.46,67.83,68.2,37405.0,59.4886,59.4886,58.9411,59.2626,37405.0
2022-06-16 11:50:00,68.23,68.27,68.03,68.27,28214.0,59.2887,59.3235,59.1149,59.3235,28214.0
2022-06-16 12:00:00,68.3,68.33,67.84,67.87,25870.0,59.3495,59.3756,58.9498,58.9759,25870.0
2022-06-16 12:10:00,67.84,68.22,67.82,68.03,29528.0,58.9498,59.28,58.9324,59.1149,29528.0
2022-06-16 12:20:00,68.02,68.26,67.9,68.26,52250.0,59.1062,59.3148,59.0019,59.3148,52250.0
2022-06-16 12:30:00,68.24,68.31,67.83,67.91,26981.0,59.2974,59.3582,58.9411,59.0106,26981.0
2022-06-16 12:40:00,67.9,68.44,67.87,68.39,32096.0,59.0019,59.4712,58.9759,59.4277,32096.0
2022-06-16 12:50:00,68.4,68.45,68.03,68.18,39387.0,59.4364,59.4799,59.1149,59.2452,39387.0
2022-06-16 13:00:00,68.19,68.36,68.03,68.23,23272.0,59.2539,59.4017,59.1149,59.2887,23272.0
2022-06-16 13:10:00,68.24,68.28,67.81,67.83,37806.0,59.2974,59.3321,58.9237,58.9411,37806.0
2022-06-16 13:20:00,67.83,68.31,67.66,68.23,51640.0,58.9411,59.3582,58.7934,59.2887,51640.0
2022-06-16 13:30:00,68.26,68.38,67.94,68.07,42850.0,59.3148,59.419,59.0367,59.1497,42850.0
2022-06-16 13:40:00,68.04,68.15,67.91,68.14,45830.0,59.1236,59.2192,59.0106,59.2105,45830.0
2022-06-16 13:50:00,68.16,68.2,68.05,68.13,47042.0,59.2279,59.2626,59.1323,59.2018,47042.0
2022-06-16 14:00:00,68.13,68.35,68.08,68.17,53935.0,59.2018,59.393,59.1584,59.2366,53935.0
2022-06-16 14:10:00,68.19,68.53,68.18,68.5,41416.0,59.2539,59.5494,59.2452,59.5233,41416.0
2022-06-16 14:20:00,68.5,68.5,68.2,68.27,37443.0,59.5233,59.5233,59.2626,59.3235,37443.0
2022-06-16 14:30:00,68.24,68.34,68.15,68.31,47027.0,59.2974,59.3843,59.2192,59.3582,47027.0
2022-06-16 14:40:00,68.29,68.58,68.12,68.14,27560.0,59.3408,59.5928,59.1931,59.2105,27560.0
2022-06-16 14:50:00,68.15,68.18,67.93,68.12,54585.0,59.2192,59.2452,59.028,59.1931,54585.0
2022-06-16 15:00:00,68.12,68.49,68.1,68.49,53874.0,59.1931,59.5146,59.1757,59.5146,53874.0
2022-06-16 15:10:00,68.54,68.68,68.34,68.54,48839.0,59.5581,59.6797,59.3843,59.5581,48839.0
2022-06-16 15:20:00,68.56,68.73,68.51,68.64,58517.0,59.5755,59.7232,59.532,59.645,58517.0
2022-06-16 15:30:00,68.66,68.66,68.19,68.37,95613.0,59.6623,59.6623,59.2539,59.4104,95613.0
2022-06-16 15:40:00,68.37,68.55,68.08,68.1,192134.0,59.4104,59.5668,59.1584,59.1757,192134.0
2022-06-16 15:50:00,68.11,68.53,68.09,68.48,363354.0,59.1844,59.5494,59.167,59.5059,363354.0
2022-06-17 09:30:00,68.02,68.87,68.0,68.63,289791.0,59.1062,59.8448,59.0888,59.6363,289791.0
2022-06-17 09:40:00,68.68,69.24,68.61,69.15,50967.0,59.6797,60.1663,59.6189,60.0881,50967.0
2022-06-17 09:50:00,69.13,70.18,69.09,69.72,65582.0,60.0708,60.9832,60.036,60.5834,65582.0
2022-06-17 10:00:00,69.68,69.86,68.98,69.07,46513.0,60.5487,60.7051,59.9404,60.0186,46513.0
2022-06-17 10:10:00,69.07,69.4,68.99,69.16,45078.0,60.0186,60.3054,59.9491,60.0968,45078.0
2022-06-17 10:20:00,69.12,69.31,68.86,69.16,37059.0,60.0621,60.2272,59.8361,60.0968,37059.0
2022-06-17 10:30:00,69.17,69.59,69.09,69.58,33730.0,60.1055,60.4705,60.036,60.4618,33730.0
2022-06-17 10:40:00,69.57,69.58,68.83,68.99,47640.0,60.4531,60.4618,59.8101,59.9491,47640.0
2022-06-17 10:50:00,68.98,69.52,68.98,69.48,44514.0,59.9404,60.4096,59.9404,60.3749,44514.0
2022-06-17 11:00:00,69.48,70.12,69.34,69.95,57463.0,60.3749,60.931,60.2532,60.7833,57463.0
2022-06-17 11:10:00,69.91,70.56,69.88,70.51,34710.0,60.7485,61.3134,60.7225,61.2699,34710.0
2022-06-17 11:20:00,70.52,70.53,69.98,70.23,32248.0,61.2786,61.2873,60.8094,61.0266,32248.0
2022-06-17 11:30:00,70.25,70.39,69.99,70.08,27739.0,61.044,61.1656,60.8181,60.8963,27739.0
2022-06-17 11:40:00,70.06,70.2,70.0,70.09,26518.0,60.8789,61.0005,60.8267,60.905,26518.0
2022-06-17 11:50:00,70.09,70.13,69.88,70.01,94819.0,60.905,60.9397,60.7225,60.8354,94819.0
2022-06-17 12:00:00,70.01,70.39,69.9,70.31,35401.0,60.8354,61.1656,60.7398,61.0961,35401.0
2022-06-17 12:10:00,70.31,70.57,70.26,70.41,34374.0,61.0961,61.322,61.0527,61.183,34374.0
2022-06-17 12:20:00,70.4,70.55,70.21,70.22,29607.0,61.1743,61.3047,61.0092,61.0179,29607.0
2022-06-17 12:30:00,70.25,70.38,70.15,70.34,26213.0,61.044,61.1569,60.9571,61.1222,26213.0
2022-06-17 12:40:00,70.35,70.44,70.17,70.44,36395.0,61.1309,61.2091,60.9745,61.2091,36395.0
2022-06-17 12:50:00,70.44,70.44,70.16,70.19,26962.0,61.2091,61.2091,60.9658,60.9918,26962.0
2022-06-17 13:00:00,70.2,70.5,70.14,70.5,23838.0,61.0005,61.2612,60.9484,61.2612,23838.0
2022-06-17 13:10:00,70.48,70.76,70.43,70.68,30137.0,61.2438,61.4871,61.2004,61.4176,30137.0
2022-06-17 13:20:00,70.66,70.75,70.52,70.59,87849.0,61.4003,61.4785,61.2786,61.3394,87849.0
2022-06-17 13:30:00,70.6,70.74,70.44,70.59,52742.0,61.3481,61.4698,61.2091,61.3394,52742.0
2022-06-17 13:40:00,70.57,70.72,70.18,70.29,28632.0,61.322,61.4524,60.9832,61.0787,28632.0
2022-06-17 13:50:00,70.3,70.51,70.29,70.38,28638.0,61.0874,61.2699,61.0787,61.1569,28638.0
2022-06-17 14:00:00,70.39,70.55,70.35,70.55,23999.0,61.1656,61.3047,61.1309,61.3047,23999.0
2022-06-17 14:10:00,70.53,70.62,70.42,70.55,29240.0,61.2873,61.3655,61.1917,61.3047,29240.0
2022-06-17 14:20:00,70.56,70.65,70.46,70.46,23529.0,61.3134,61.3916,61.2265,61.2265,23529.0
2022-06-17 14:30:00,70.48,70.63,70.36,70.63,31697.0,61.2438,61.3742,61.1396,61.3742,31697.0
2022-06-17 14:40:00,70.66,70.78,70.43,70.53,29690.0,61.4003,61.5045,61.2004,61.2873,29690.0
2022-06-17 14:50:00,70.52,70.72,70.32,70.55,64296.0,61.2786,61.4524,61.1048,61.3047,64296.0
2022-06-17 15:00:00,70.57,70.78,70.55,70.67,47875.0,61.322,61.5045,61.3047,61.4089,47875.0
2022-06-17 15:10:00,70.69,70.72,70.42,70.65,78527.0,61.4263,61.4524,61.1917,61.3916,78527.0
2022-06-17 15:20:00,70.64,71.08,70.64,70.95,73421.0,61.3829,61.7652,61.3829,61.6523,73421.0
2022-06-17 15:30:00,70.95,71.42,70.83,71.36,128812.0,61.6523,62.0607,61.548,62.0085,128812.0
2022-06-17 15:40:00,71.35,71.4,70.61,70.77,254726.0,61.9998,62.0433,61.3568,61.4958,254726.0
2022-06-17 15:50:00,70.73,70.81,70.47,70.5,475858.0,61.4611,61.5306,61.2352,61.2612,475858.0
2022-06-21 09:30:00,72.07,72.28,70.5,70.52,160413.0,62.6255,62.808,61.2612,61.2786,160413.0
2022-06-21 09:40:00,70.57,71.16,70.39,70.84,56868.0,61.322,61.8347,61.1656,61.5567,56868.0
2022-06-21 09:50:00,70.78,71.21,70.69,71.0,45548.0,61.5045,61.8782,61.4263,61.6957,45548.0
2022-06-21 10:00:00,71.0,71.02,70.35,70.73,53714.0,61.6957,61.7131,61.1309,61.4611,53714.0
2022-06-21 10:10:00,70.72,71.35,70.71,71.17,44238.0,61.4524,61.9998,61.4437,61.8434,44238.0
2022-06-21 10:20:00,71.13,71.35,71.04,71.13,55353.0,61.8087,61.9998,61.7305,61.8087,55353.0
2022-06-21 10:30:00,71.1,71.73,71.1,71.71,77706.0,61.7826,62.33,61.7826,62.3127,77706.0
2022-06-21 10:40:00,71.71,71.73,71.32,71.46,51078.0,62.3127,62.33,61.9738,62.0954,51078.0
2022-06-21 10:50:00,71.48,71.51,71.2,71.25,96468.0,62.1128,62.1389,61.8695,61.9129,96468.0
2022-06-21 11:00:00,71.28,71.31,70.64,70.73,133309.0,61.939,61.9651,61.3829,61.4611,133309.0
2022-06-21 11:10:00,70.7,70.74,70.43,70.54,61482.0,61.435,61.4698,61.2004,61.296,61482.0
2022-06-21 11:20:00,70.55,70.65,70.32,70.32,101800.0,61.3047,61.3916,61.1048,61.1048,101800.0
2022-06-21 11:30:00,70.36,70.55,70.15,70.19,67233.0,61.1396,61.3047,60.9571,60.9918,67233.0
2022-06-21 11:40:00,70.18,70.46,70.12,70.46,41087.0,60.9832,61.2265,60.931,61.2265,41087.0
2022-06-21 11:50:00,70.44,70.57,70.23,70.33,35040.0,61.2091,61.322,61.0266,61.1135,35040.0
2022-06-21 12:00:00,70.37,70.45,70.22,70.35,52265.0,61.1483,61.2178,61.0179,61.1309,52265.0
2022-06-21 12:10:00,70.35,70.4,70.24,70.26,19801.0,61.1309,61.1743,61.0353,61.0527,19801.0
2022-06-21 12:20:00,70.24,70.43,70.09,70.37,26828.0,61.0353,61.2004,60.905,61.1483,26828.0
2022-06-21 12:30:00,70.37,70.59,70.33,70.52,26564.0,61.1483,61.3394,61.1135,61.2786,26564.0
2022-06-21 12:40:00,70.54,70.68,70.41,70.6,23048.0,61.296,61.4176,61.183,61.3481,23048.0
2022-06-21 12:50:00,70.6,70.6,70.35,70.37,14140.0,61.3481,61.3481,61.1309,61.1483,14140.0
2022-06-21 13:00:00,70.37,70.45,70.33,70.39,16580.0,61.1483,61.2178,61.1135,61.1656,16580.0
2022-06-21 13:10:00,70.39,70.56,70.33,70.35,26776.0,61.1656,61.3134,61.1135,61.1309,26776.0
2022-06-21 13:20:00,70.35,70.46,70.31,70.38,36204.0,61.1309,61.2265,61.0961,61.1569,36204.0
2022-06-21 13:30:00,70.4,70.56,70.4,70.47,11534.0,61.1743,61.3134,61.1743,61.2352,11534.0
2022-06-21 13:40:00,70.41,70.55,70.33,70.35,13626.0,61.183,61.3047,61.1135,61.1309,13626.0
2022-06-21 13:50:00,70.35,70.41,70.2,70.22,35017.0,61.1309,61.183,61.0005,61.0179,35017.0
2022-06-21 14:00:00,70.22,70.4,70.17,70.29,41807.0,61.0179,61.1743,60.9745,61.0787,41807.0
2022-06-21 14:10:00,70.29,70.47,70.24,70.34,43818.0,61.0787,61.2352,61.0353,61.1222,43818.0
2022-06-21 14:20:00,70.34,70.48,70.3,70.47,31159.0,61.1222,61.2438,61.0874,61.2352,31159.0
2022-06-21 14:30:00,70.46,70.57,70.46,70.54,21593.0,61.2265,61.322,61.2265,61.296,21593.0
2022-06-21 14:40:00,70.56,70.67,70.46,70.53,18693.0,61.3134,61.4089,61.2265,61.2873,18693.0
2022-06-21 14:50:00,70.54,70.74,70.51,70.69,27589.0,61.296,61.4698,61.2699,61.4263,27589.0
2022-06-21 15:00:00,70.7,70.79,70.61,70.62,31011.0,61.435,61.5132,61.3568,61.3655,31011.0
2022-06-21 15:10:00,70.63,70.78,70.53,70.55,20890.0,61.3742,61.5045,61.2873,61.3047,20890.0
2022-06-21 15:20:00,70.55,70.66,70.53,70.61,25739.0,61.3047,61.4003,61.2873,61.3568,25739.0
2022-06-21 15:30:00,70.63,70.65,70.5,70.53,52688.0,61.3742,61.3916,61.2612,61.2873,52688.0
2022-06-21 15:40:00,70.52,70.57,70.4,70.41,79166.0,61.2786,61.322,61.1743,61.183,79166.0
2022-06-21 15:50:00,70.42,70.6,70.37,70.46,171355.0,61.1917,61.3481,61.1483,61.2265,171355.0
2022-06-22 09:30:00,70.32,70.73,69.87,70.14,84693.0,61.1048,61.4611,60.7138,60.9484,84693.0
2022-06-22 09:40:00,70.16,70.25,69.73,70.06,69950.0,60.9658,61.044,60.5921,60.8789,69950.0
2022-06-22 09:50:00,70.01,70.35,69.85,70.01,41852.0,60.8354,61.1309,60.6964,60.8354,41852.0
2022-06-22 10:00:00,70.01,70.39,69.91,70.37,37208.0,60.8354,61.1656,60.7485,61.1483,37208.0
2022-06-22 10:10:00,70.34,70.96,70.23,70.92,32918.0,61.1222,61.6609,61.0266,61.6262,32918.0
2022-06-22 10:20:00,70.92,70.98,70.52,70.62,36586.0,61.6262,61.6783,61.2786,61.3655,36586.0
2022-06-22 10:30:00,70.67,71.08,70.58,71.06,21881.0,61.4089,61.7652,61.3307,61.7478,21881.0
2022-06-22 10:40:00,71.07,71.07,70.65,70.65,27580.0,61.7565,61.7565,61.3916,61.3916,27580.0
2022-06-22 10:50:00,70.69,70.78,70.51,70.52,39527.0,61.4263,61.5045,61.2699,61.2786,39527.0
2022-06-22 11:00:00,70.52,70.65,70.37,70.53,40108.0,61.2786,61.3916,61.1483,61.2873,40108.0
2022-06-22 11:10:00,70.52,70.65,70.47,70.62,26527.0,61.2786,61.3916,61.2352,61.3655,26527.0
2022-06-22 11:20:00,70.61,70.7,70.44,70.58,28427.0,61.3568,61.435,61.2091,61.3307,28427.0
2022-06-22 11:30:00,70.54,70.69,70.48,70.58,19105.0,61.296,61.4263,61.2438,61.3307,19105.0
2022-06-22 11:40:00,70.57,70.57,70.1,70.33,88787.0,61.322,61.322,60.9136,61.1135,88787.0
2022-06-22 11:50:00,70.33,70.36,69.86,69.86,49050.0,61.1135,61.1396,60.7051,60.7051,49050.0
2022-06-22 12:00:00,69.86,70.07,69.78,69.82,18329.0,60.7051,60.8876,60.6356,60.6703,18329.0
2022-06-22 12:10:00,69.82,69.95,69.76,69.93,16501.0,60.6703,60.7833,60.6182,60.7659,16501.0
2022-06-22 12:20:00,69.89,69.94,69.65,69.65,21426.0,60.7312,60.7746,60.5226,60.5226,21426.0
2022-06-22 12:30:00,69.64,69.76,69.52,69.69,24503.0,60.5139,60.6182,60.4096,60.5574,24503.0
2022-06-22 12:40:00,69.7,69.84,69.67,69.82,18485.0,60.5661,60.6877,60.54,60.6703,18485.0
2022-06-22 12:50:00,69.84,69.91,69.76,69.88,17132.0,60.6877,60.7485,60.6182,60.7225,17132.0
2022-06-22 13:00:00,69.9,69.95,69.74,69.91,14812.0,60.7398,60.7833,60.6008,60.7485,14812.0
2022-06-22 13:10:00,69.91,69.97,69.87,69.92,13935.0,60.7485,60.8007,60.7138,60.7572,13935.0
2022-06-22 13:20:00,69.93,69.97,69.81,69.81,12359.0,60.7659,60.8007,60.6616,60.6616,12359.0
2022-06-22 13:30:00,69.81,69.86,69.76,69.86,19760.0,60.6616,60.7051,60.6182,60.7051,19760.0
2022-06-22 13:40:00,69.84,70.01,69.79,69.96,13437.0,60.6877,60.8354,60.6443,60.792,13437.0
2022-06-22 13:50:00,69.97,70.17,69.92,70.15,14275.0,60.8007,60.9745,60.7572,60.9571,14275.0
2022-06-22 14:00:00,70.15,70.37,70.06,70.35,21133.0,60.9571,61.1483,60.8789,61.1309,21133.0
2022-06-22 14:10:00,70.29,70.49,70.26,70.46,13810.0,61.0787,61.2525,61.0527,61.2265,13810.0
2022-06-22 14:20:00,70.46,70.46,70.21,70.3,13523.0,61.2265,61.2265,61.0092,61.0874,13523.0
2022-06-22 14:30:00,70.25,70.4,70.25,70.36,24788.0,61.044,61.1743,61.044,61.1396,24788.0
2022-06-22 14:40:00,70.35,70.39,70.19,70.2,18908.0,61.1309,61.1656,60.9918,61.0005,18908.0
2022-06-22 14:50:00,70.2,70.29,70.12,70.28,14514.0,61.0005,61.0787,60.931,61.0701,14514.0
2022-06-22 15:00:00,70.28,70.46,70.25,70.38,22885.0,61.0701,61.2265,61.044,61.1569,22885.0
2022-06-22 15:10:00,70.35,70.46,70.31,70.42,20832.0,61.1309,61.2265,61.0961,61.1917,20832.0
2022-06-22 15:20:00,70.41,70.53,70.37,70.4,37282.0,61.183,61.2873,61.1483,61.1743,37282.0
2022-06-22 15:30:00,70.4,70.41,69.84,69.9,92732.0,61.1743,61.183,60.6877,60.7398,92732.0
2022-06-22 15:40:00,69.92,69.92,69.66,69.74,95209.0,60.7572,60.7572,60.5313,60.6008,95209.0
2022-06-22 15:50:00,69.73,70.06,69.69,69.87,171912.0,60.5921,60.8789,60.5574,60.7138,171912.0
2022-06-23 09:30:00,70.12,71.73,70.03,71.2,87959.0,60.931,62.33,60.8528,61.8695,87959.0
2022-06-23 09:40:00,71.29,71.79,70.7,70.99,48460.0,61.9477,62.3822,61.435,61.687,48460.0
2022-06-23 09:50:00,70.98,71.25,70.75,70.97,35992.0,61.6783,61.9129,61.4785,61.6696,35992.0
2022-06-23 10:00:00,70.93,71.25,70.47,70.48,25763.0,61.6349,61.9129,61.2352,61.2438,25763.0
2022-06-23 10:10:00,70.48,70.7,70.24,70.32,31956.0,61.2438,61.435,61.0353,61.1048,31956.0
2022-06-23 10:20:00,70.34,70.55,70.17,70.49,63040.0,61.1222,61.3047,60.9745,61.2525,63040.0
2022-06-23 10:30:00,70.53,71.02,70.4,70.98,28070.0,61.2873,61.7131,61.1743,61.6783,28070.0
2022-06-23 10:40:00,71.04,71.3,70.95,71.1,28157.0,61.7305,61.9564,61.6523,61.7826,28157.0
2022-06-23 10:50:00,71.13,71.41,70.96,71.15,39324.0,61.8087,62.052,61.6609,61.826,39324.0
2022-06-23 11:00:00,71.15,71.32,71.0,71.32,49983.0,61.826,61.9738,61.6957,61.9738,49983.0
2022-06-23 11:10:00,71.31,71.5,71.16,71.39,30985.0,61.9651,62.1302,61.8347,62.0346,30985.0
2022-06-23 11:20:00,71.43,71.54,71.15,71.3,30485.0,62.0693,62.1649,61.826,61.9564,30485.0
2022-06-23 11:30:00,71.38,71.39,70.97,71.05,49061.0,62.0259,62.0346,61.6696,61.7391,49061.0
2022-06-23 11:40:00,71.05,71.38,71.03,71.36,31102.0,61.7391,62.0259,61.7218,62.0085,31102.0
2022-06-23 11:50:00,71.35,71.43,71.02,71.03,16731.0,61.9998,62.0693,61.7131,61.7218,16731.0
2022-06-23 12:00:00,71.05,71.05,70.63,70.67,11235.0,61.7391,61.7391,61.3742,61.4089,11235.0
2022-06-23 12:10:00,70.62,71.14,70.59,71.1,27056.0,61.3655,61.8174,61.3394,61.7826,27056.0
2022-06-23 12:20:00,71.1,71.11,70.93,71.01,28401.0,61.7826,61.7913,61.6349,61.7044,28401.0
2022-06-23 12:30:00,71.03,71.07,70.82,70.83,22645.0,61.7218,61.7565,61.5393,61.548,22645.0
2022-06-23 12:40:00,70.86,71.17,70.85,71.1,19018.0,61.574,61.8434,61.5654,61.7826,19018.0
2022-06-23 12:50:00,71.08,71.08,70.84,70.94,21921.0,61.7652,61.7652,61.5567,61.6436,21921.0
2022-06-23 13:00:00,70.92,70.96,70.72,70.83,15845.0,61.6262,61.6609,61.4524,61.548,15845.0
2022-06-23 13:10:00,70.84,70.93,70.58,70.6,14980.0,61.5567,61.6349,61.3307,61.3481,14980.0
2022-06-23 13:20:00,70.61,70.69,70.47,70.59,30414.0,61.3568,61.4263,61.2352,61.3394,30414.0
2022-06-23 13:30:00,70.65,70.73,70.55,70.62,12251.0,61.3916,61.4611,61.3047,61.3655,12251.0
2022-06-23 13:40:00,70.63,70.63,70.46,70.55,15544.0,61.3742,61.3742,61.2265,61.3047,15544.0
2022-06-23 13:50:00,70.55,70.66,70.42,70.5,20803.0,61.3047,61.4003,61.1917,61.2612,20803.0
2022-06-23 14:00:00,70.49,70.53,70.43,70.45,23103.0,61.2525,61.2873,61.2004,61.2178,23103.0
2022-06-23 14:10:00,70.45,70.5,70.25,70.31,30911.0,61.2178,61.2612,61.044,61.0961,30911.0
2022-06-23 14:20:00,70.32,70.38,70.18,70.38,19969.0,61.1048,61.1569,60.9832,61.1569,19969.0
2022-06-23 14:30:00,70.38,70.66,70.36,70.53,19726.0,61.1569,61.4003,61.1396,61.2873,19726.0
2022-06-23 14:40:00,70.54,70.63,70.54,70.58,21119.0,61.296,61.3742,61.296,61.3307,21119.0
2022-06-23 14:50:00,70.59,70.81,70.57,70.81,27110.0,61.3394,61.5306,61.322,61.5306,27110.0
2022-06-23 15:00:00,70.81,71.08,70.73,71.02,31097.0,61.5306,61.7652,61.4611,61.7131,31097.0
2022-06-23 15:10:00,71.01,71.08,70.99,71.02,59233.0,61.7044,61.7652,61.687,61.7131,59233.0
2022-06-23 15:20:00,71.02,71.03,70.78,70.99,51157.0,61.7131,61.7218,61.5045,61.687,51157.0
2022-06-23 15:30:00,70.99,71.24,70.99,71.07,84467.0,61.687,61.9042,61.687,61.7565,84467.0
2022-06-23 15:40:00,71.08,71.18,71.02,71.11,87908.0,61.7652,61.8521,61.7131,61.7913,87908.0
2022-06-23 15:50:00,71.1,71.34,71.05,71.29,225400.0,61.7826,61.9911,61.7391,61.9477,225400.0
2022-06-24 09:30:00,72.1,72.76,71.42,72.41,82579.0,62.6515,63.2251,62.0607,62.9209,82579.0
2022-06-24 09:40:00,72.54,72.8,72.26,72.4,41275.0,63.0339,63.2598,62.7906,62.9122,41275.0
2022-06-24 09:50:00,72.42,72.52,71.83,72.04,20355.0,62.9296,63.0165,62.4169,62.5994,20355.0
2022-06-24 10:00:00,72.16,72.58,72.09,72.33,33038.0,62.7037,63.0686,62.6429,62.8514,33038.0
2022-06-24 10:10:00,72.39,72.39,71.8,72.1,24247.0,62.9035,62.9035,62.3909,62.6515,24247.0
2022-06-24 10:20:00,72.01,72.41,71.88,72.36,30279.0,62.5733,62.9209,62.4604,62.8775,30279.0
2022-06-24 10:30:00,72.4,72.68,72.35,72.67,21762.0,62.9122,63.1555,62.8688,63.1469,21762.0
2022-06-24 10:40:00,72.62,72.94,72.62,72.87,24764.0,63.1034,63.3815,63.1034,63.3206,24764.0
2022-06-24 10:50:00,72.91,73.31,72.83,73.21,37344.0,63.3554,63.703,63.2859,63.6161,37344.0
2022-06-24 11:00:00,73.25,73.39,73.13,73.14,28496.0,63.6508,63.7725,63.5466,63.5553,28496.0
2022-06-24 11:10:00,73.17,73.23,72.95,73.14,43408.0,63.5813,63.6335,63.3902,63.5553,43408.0
2022-06-24 11:20:00,73.11,73.55,73.07,73.55,48180.0,63.5292,63.9115,63.4944,63.9115,48180.0
2022-06-24 11:30:00,73.59,73.87,73.57,73.82,39479.0,63.9463,64.1896,63.9289,64.1461,39479.0
2022-06-24 11:40:00,73.82,73.97,73.78,73.92,41317.0,64.1461,64.2765,64.1114,64.233,41317.0
2022-06-24 11:50:00,73.94,74.11,73.93,74.03,44814.0,64.2504,64.3981,64.2417,64.3286,44814.0
2022-06-24 12:00:00,74.03,74.15,73.95,74.15,60852.0,64.3286,64.4329,64.2591,64.4329,60852.0
2022-06-24 12:10:00,74.13,74.19,73.88,73.95,33198.0,64.4155,64.4677,64.1983,64.2591,33198.0
2022-06-24 12:20:00,73.95,73.98,73.73,73.84,18440.0,64.2591,64.2852,64.0679,64.1635,18440.0
2022-06-24 12:30:00,73.84,73.98,73.82,73.9,25645.0,64.1635,64.2852,64.1461,64.2157,25645.0
2022-06-24 12:40:00,73.9,74.06,73.87,73.93,31861.0,64.2157,64.3547,64.1896,64.2417,31861.0
2022-06-24 12:50:00,73.92,73.98,73.63,73.74,23594.0,64.233,64.2852,63.981,64.0766,23594.0
2022-06-24 13:00:00,73.74,73.78,73.67,73.76,14779.0,64.0766,64.1114,64.0158,64.094,14779.0
2022-06-24 13:10:00,73.77,73.99,73.75,73.96,22178.0,64.1027,64.2939,64.0853,64.2678,22178.0
2022-06-24 13:20:00,73.95,74.06,73.83,74.04,30787.0,64.2591,64.3547,64.1548,64.3373,30787.0
2022-06-24 13:30:00,74.03,74.25,74.0,74.19,26942.0,64.3286,64.5198,64.3026,64.4677,26942.0
2022-06-24 13:40:00,74.18,74.4,74.18,74.4,27551.0,64.459,64.6501,64.459,64.6501,27551.0
2022-06-24 13:50:00,74.41,74.42,74.28,74.29,25544.0,64.6588,64.6675,64.5459,64.5546,25544.0
2022-06-24 14:00:00,74.29,74.31,73.81,73.91,44871.0,64.5546,64.5719,64.1375,64.2244,44871.0
2022-06-24 14:10:00,73.9,73.97,73.77,73.85,23929.0,64.2157,64.2765,64.1027,64.1722,23929.0
2022-06-24 14:20:00,73.86,73.92,73.78,73.84,28060.0,64.1809,64.233,64.1114,64.1635,28060.0
2022-06-24 14:30:00,73.85,73.97,73.84,73.91,25408.0,64.1722,64.2765,64.1635,64.2244,25408.0
2022-06-24 14:40:00,73.92,74.08,73.87,74.07,29956.0,64.233,64.3721,64.1896,64.3634,29956.0
2022-06-24 14:50:00,74.08,74.1,73.96,74.0,31613.0,64.3721,64.3895,64.2678,64.3026,31613.0
2022-06-24 15:00:00,74.0,74.07,73.94,74.02,31874.0,64.3026,64.3634,64.2504,64.3199,31874.0
2022-06-24 15:10:00,74.01,74.09,73.96,74.03,39935.0,64.3112,64.3808,64.2678,64.3286,39935.0
2022-06-24 15:20:00,74.03,74.08,73.97,74.03,37012.0,64.3286,64.3721,64.2765,64.3286,37012.0
2022-06-24 15:30:00,74.04,74.04,73.77,74.02,64154.0,64.3373,64.3373,64.1027,64.3199,64154.0
2022-06-24 15:40:00,74.02,74.19,74.02,74.16,131658.0,64.3199,64.4677,64.3199,64.4416,131658.0
2022-06-24 15:50:00,74.16,74.74,74.11,74.68,446179.0,64.4416,64.9456,64.3981,64.8934,446179.0
2022-06-27 09:30:00,74.98,75.45,73.5,74.1,75751.0,65.1541,65.5625,63.8681,64.3895,75751.0
2022-06-27 09:40:00,74.04,74.11,73.28,73.48,40809.0,64.3373,64.3981,63.6769,63.8507,40809.0
2022-06-27 09:50:00,73.48,73.51,72.55,72.57,79963.0,63.8507,63.8768,63.0426,63.06,79963.0
2022-06-27 10:00:00,72.6,72.88,72.16,72.25,60428.0,63.086,63.3293,62.7037,62.7819,60428.0
2022-06-27 10:10:00,72.26,72.8,72.24,72.8,24682.0,62.7906,63.2598,62.7732,63.2598,24682.0
2022-06-27 10:20:00,72.82,73.0,72.66,72.79,24835.0,63.2772,63.4336,63.1382,63.2511,24835.0
2022-06-27 10:30:00,72.83,73.09,72.74,73.09,20421.0,63.2859,63.5118,63.2077,63.5118,20421.0
2022-06-27 10:40:00,73.07,73.58,72.97,73.47,27715.0,63.4944,63.9376,63.4075,63.842,27715.0
2022-06-27 10:50:00,73.44,73.54,73.0,73.0,57190.0,63.8159,63.9028,63.4336,63.4336,57190.0
2022-06-27 11:00:00,73.05,73.35,73.02,73.18,69232.0,63.4771,63.7377,63.451,63.59,69232.0
2022-06-27 11:10:00,73.18,73.34,73.15,73.33,41281.0,63.59,63.729,63.5639,63.7204,41281.0
2022-06-27 11:20:00,73.35,73.61,73.35,73.52,25261.0,63.7377,63.9637,63.7377,63.8855,25261.0
2022-06-27 11:30:00,73.52,73.52,73.21,73.27,29782.0,63.8855,63.8855,63.6161,63.6682,29782.0
2022-06-27 11:40:00,73.26,73.5,73.26,73.39,22350.0,63.6595,63.8681,63.6595,63.7725,22350.0
2022-06-27 11:50:00,73.4,73.4,73.03,73.19,54275.0,63.7812,63.7812,63.4597,63.5987,54275.0
2022-06-27 12:00:00,73.19,73.22,72.83,72.88,17977.0,63.5987,63.6248,63.2859,63.3293,17977.0
2022-06-27 12:10:00,72.85,72.99,72.73,72.79,16812.0,63.3033,63.4249,63.199,63.2511,16812.0
2022-06-27 12:20:00,72.82,72.87,72.61,72.7,16531.0,63.2772,63.3206,63.0947,63.1729,16531.0
2022-06-27 12:30:00,72.69,72.83,72.63,72.81,13061.0,63.1642,63.2859,63.1121,63.2685,13061.0
2022-06-27 12:40:00,72.8,73.01,72.76,72.99,15799.0,63.2598,63.4423,63.2251,63.4249,15799.0
2022-06-27 12:50:00,72.99,73.05,72.92,73.0,24587.0,63.4249,63.4771,63.3641,63.4336,24587.0
2022-06-27 13:00:00,73.0,73.0,72.74,72.85,21276.0,63.4336,63.4336,63.2077,63.3033,21276.0
2022-06-27 13:10:00,72.87,73.15,72.87,73.0,43775.0,63.3206,63.5639,63.3206,63.4336,43775.0
2022-06-27 13:20:00,73.02,73.06,72.91,72.98,24529.0,63.451,63.4857,63.3554,63.4162,24529.0
2022-06-27 13:30:00,72.96,72.98,72.79,72.92,53006.0,63.3988,63.4162,63.2511,63.3641,53006.0
2022-06-27 13:40:00,72.9,72.91,72.51,72.58,18205.0,63.3467,63.3554,63.0078,63.0686,18205.0
2022-06-27 13:50:00,72.59,72.67,72.48,72.5,20787.0,63.0773,63.1469,62.9817,62.9991,20787.0
2022-06-27 14:00:00,72.48,72.53,72.41,72.5,19267.0,62.9817,63.0252,62.9209,62.9991,19267.0
2022-06-27 14:10:00,72.5,72.7,72.45,72.69,23310.0,62.9991,63.1729,62.9557,63.1642,23310.0
2022-06-27 14:20:00,72.69,72.7,72.47,72.5,18690.0,63.1642,63.1729,62.9731,62.9991,18690.0
2022-06-27 14:30:00,72.48,72.75,72.46,72.74,31370.0,62.9817,63.2164,62.9644,63.2077,31370.0
2022-06-27 14:40:00,72.74,72.74,72.6,72.66,13530.0,63.2077,63.2077,63.086,63.1382,13530.0
2022-06-27 14:50:00,72.62,72.65,72.55,72.59,23815.0,63.1034,63.1295,63.0426,63.0773,23815.0
2022-06-27 15:00:00,72.57,72.62,72.26,72.36,48253.0,63.06,63.1034,62.7906,62.8775,48253.0
2022-06-27 15:10:00,72.38,72.58,72.38,72.55,38953.0,62.8949,63.0686,62.8949,63.0426,38953.0
2022-06-27 15:20:00,72.54,72.55,72.31,72.35,22989.0,63.0339,63.0426,62.834,62.8688,22989.0
2022-06-27 15:30:00,72.35,72.35,71.85,71.94,57456.0,62.8688,62.8688,62.4343,62.5125,57456.0
2022-06-27 15:40:00,71.95,72.23,71.92,72.18,77841.0,62.5212,62.7645,62.4951,62.7211,77841.0
2022-06-27 15:50:00,72.14,72.16,71.84,72.15,150522.0,62.6863,62.7037,62.4256,62.695,150522.0
2022-06-28 09:30:00,71.72,72.0,71.1,71.72,100710.0,62.3213,62.5647,61.7826,62.3213,100710.0
2022-06-28 09:40:00,71.75,71.96,71.39,71.79,56893.0,62.3474,62.5299,62.0346,62.3822,56893.0
2022-06-28 09:50:00,71.79,71.91,71.49,71.74,41937.0,62.3822,62.4864,62.1215,62.3387,41937.0
2022-06-28 10:00:00,71.72,71.95,70.8,70.93,65447.0,62.3213,62.5212,61.5219,61.6349,65447.0
2022-06-28 10:10:00,70.94,71.04,70.81,70.85,42144.0,61.6436,61.7305,61.5306,61.5654,42144.0
2022-06-28 10:20:00,70.85,70.85,70.53,70.75,26303.0,61.5654,61.5654,61.2873,61.4785,26303.0
2022-06-28 10:30:00,70.69,70.73,70.33,70.57,47273.0,61.4263,61.4611,61.1135,61.322,47273.0
2022-06-28 10:40:00,70.53,70.62,70.29,70.48,42929.0,61.2873,61.3655,61.0787,61.2438,42929.0
2022-06-28 10:50:00,70.5,70.6,70.2,70.5,24274.0,61.2612,61.3481,61.0005,61.2612,24274.0
2022-06-28 11:00:00,70.5,70.64,70.39,70.39,23012.0,61.2612,61.3829,61.1656,61.1656,23012.0
2022-06-28 11:10:00,70.44,70.53,70.23,70.31,32822.0,61.2091,61.2873,61.0266,61.0961,32822.0
2022-06-28 11:20:00,70.31,70.42,70.14,70.37,45100.0,61.0961,61.1917,60.9484,61.1483,45100.0
2022-06-28 11:30:00,70.38,70.5,69.88,69.88,40836.0,61.1569,61.2612,60.7225,60.7225,40836.0
2022-06-28 11:40:00,69.92,70.15,69.82,70.15,38564.0,60.7572,60.9571,60.6703,60.9571,38564.0
2022-06-28 11:50:00,70.14,70.27,70.05,70.11,59116.0,60.9484,61.0614,60.8702,60.9223,59116.0
2022-06-28 12:00:00,70.12,70.22,69.84,69.91,49224.0,60.931,61.0179,60.6877,60.7485,49224.0
2022-06-28 12:10:00,69.91,70.07,69.77,69.94,23208.0,60.7485,60.8876,60.6269,60.7746,23208.0
2022-06-28 12:20:00,69.93,70.15,69.9,70.13,18434.0,60.7659,60.9571,60.7398,60.9397,18434.0
2022-06-28 12:30:00,70.11,70.15,69.98,70.15,12506.0,60.9223,60.9571,60.8094,60.9571,12506.0
2022-06-28 12:40:00,70.16,70.28,70.11,70.14,18163.0,60.9658,61.0701,60.9223,60.9484,18163.0
2022-06-28 12:50:00,70.13,70.14,69.92,69.98,14984.0,60.9397,60.9484,60.7572,60.8094,14984.0
2022-06-28 13:00:00,69.98,69.98,69.58,69.59,24045.0,60.8094,60.8094,60.4618,60.4705,24045.0
2022-06-28 13:10:00,69.58,69.7,69.55,69.61,25290.0,60.4618,60.5661,60.4357,60.4879,25290.0
2022-06-28 13:20:00,69.6,69.74,69.48,69.74,32163.0,60.4792,60.6008,60.3749,60.6008,32163.0
2022-06-28 13:30:00,69.7,69.7,69.46,69.47,29385.0,60.5661,60.5661,60.3575,60.3662,29385.0
2022-06-28 13:40:00,69.45,69.58,69.4,69.48,14056.0,60.3488,60.4618,60.3054,60.3749,14056.0
2022-06-28 13:50:00,69.45,69.47,69.28,69.35,30637.0,60.3488,60.3662,60.2011,60.2619,30637.0
2022-06-28 14:00:00,69.32,69.47,69.18,69.2,31609.0,60.2359,60.3662,60.1142,60.1316,31609.0
2022-06-28 14:10:00,69.2,69.3,69.08,69.09,26041.0,60.1316,60.2185,60.0273,60.036,26041.0
2022-06-28 14:20:00,69.07,69.13,68.88,69.06,72652.0,60.0186,60.0708,59.8535,60.0099,72652.0
2022-06-28 14:30:00,69.05,69.05,68.83,68.95,29203.0,60.0012,60.0012,59.8101,59.9143,29203.0
2022-06-28 14:40:00,68.95,69.27,68.93,69.24,31167.0,59.9143,60.1924,59.897,60.1663,31167.0
2022-06-28 14:50:00,69.23,69.23,68.94,68.96,40755.0,60.1577,60.1577,59.9057,59.923,40755.0
2022-06-28 15:00:00,68.94,68.98,68.71,68.78,15198.0,59.9057,59.9404,59.7058,59.7666,15198.0
2022-06-28 15:10:00,68.79,68.87,68.74,68.78,20069.0,59.7753,59.8448,59.7319,59.7666,20069.0
2022-06-28 15:20:00,68.76,69.02,68.67,68.99,51985.0,59.7492,59.9752,59.671,59.9491,51985.0
2022-06-28 15:30:00,69.0,69.28,68.96,69.19,73758.0,59.9578,60.2011,59.923,60.1229,73758.0
2022-06-28 15:40:00,69.19,69.2,68.98,68.98,89376.0,60.1229,60.1316,59.9404,59.9404,89376.0
2022-06-28 15:50:00,68.96,69.06,68.78,68.86,183763.0,59.923,60.0099,59.7666,59.8361,183763.0
2022-06-29 09:30:00,68.29,68.61,67.01,67.05,149701.0,59.3408,59.6189,58.2286,58.2633,149701.0
2022-06-29 09:40:00,67.0,67.39,66.64,67.35,57685.0,58.2199,58.5588,57.9071,58.524,57685.0
2022-06-29 09:50:00,67.35,67.9,67.29,67.56,65303.0,58.524,59.0019,58.4719,58.7065,65303.0
2022-06-29 10:00:00,67.59,67.88,67.37,67.38,50732.0,58.7326,58.9846,58.5414,58.5501,50732.0
2022-06-29 10:10:00,67.36,67.85,67.13,67.24,73827.0,58.5327,58.9585,58.3328,58.4284,73827.0
2022-06-29 10:20:00,67.27,67.59,67.12,67.49,41450.0,58.4545,58.7326,58.3242,58.6457,41450.0
2022-06-29 10:30:00,67.47,67.94,67.43,67.67,59160.0,58.6283,59.0367,58.5935,58.8021,59160.0
2022-06-29 10:40:00,67.73,68.2,67.66,67.86,69263.0,58.8542,59.2626,58.7934,58.9672,69263.0
2022-06-29 10:50:00,67.88,68.02,67.5,67.52,113316.0,58.9846,59.1062,58.6544,58.6717,113316.0
2022-06-29 11:00:00,67.53,67.58,67.2,67.47,30152.0,58.6804,58.7239,58.3937,58.6283,30152.0
2022-06-29 11:10:00,67.47,67.6,67.36,67.47,22199.0,58.6283,58.7413,58.5327,58.6283,22199.0
2022-06-29 11:20:00,67.49,67.52,67.19,67.41,41199.0,58.6457,58.6717,58.385,58.5762,41199.0
2022-06-29 11:30:00,67.4,67.78,67.34,67.5,33199.0,58.5675,58.8977,58.5153,58.6544,33199.0
2022-06-29 11:40:00,67.46,67.52,67.17,67.25,34602.0,58.6196,58.6717,58.3676,58.4371,34602.0
2022-06-29 11:50:00,67.22,67.44,67.2,67.36,36441.0,58.4111,58.6022,58.3937,58.5327,36441.0
2022-06-29 12:00:00,67.33,67.4,66.95,66.95,67334.0,58.5066,58.5675,58.1764,58.1764,67334.0
2022-06-29 12:10:00,66.97,67.05,66.84,66.89,43938.0,58.1938,58.2633,58.0809,58.1243,43938.0
2022-06-29 12:20:00,66.93,67.03,66.67,66.82,37172.0,58.1591,58.246,57.9331,58.0635,37172.0
2022-06-29 12:30:00,66.82,66.99,66.76,66.94,25493.0,58.0635,58.2112,58.0113,58.1677,25493.0
2022-06-29 12:40:00,66.92,66.92,66.73,66.77,26045.0,58.1504,58.1504,57.9853,58.02,26045.0
2022-06-29 12:50:00,66.76,66.92,66.67,66.88,33279.0,58.0113,58.1504,57.9331,58.1156,33279.0
2022-06-29 13:00:00,66.87,67.02,66.8,66.97,21049.0,58.1069,58.2373,58.0461,58.1938,21049.0
2022-06-29 13:10:00,66.98,67.03,66.6,66.78,26100.0,58.2025,58.246,57.8723,58.0287,26100.0
2022-06-29 13:20:00,66.76,67.05,66.66,66.99,25591.0,58.0113,58.2633,57.9244,58.2112,25591.0
2022-06-29 13:30:00,66.98,67.07,66.85,67.04,31625.0,58.2025,58.2807,58.0895,58.2546,31625.0
2022-06-29 13:40:00,67.02,67.19,67.0,67.06,30864.0,58.2373,58.385,58.2199,58.272,30864.0
2022-06-29 13:50:00,67.06,67.28,67.06,67.23,24761.0,58.272,58.4632,58.272,58.4197,24761.0
2022-06-29 14:00:00,67.22,67.38,67.16,67.3,127401.0,58.4111,58.5501,58.3589,58.4806,127401.0
2022-06-29 14:10:00,67.29,67.29,67.14,67.14,147701.0,58.4719,58.4719,58.3415,58.3415,147701.0
2022-06-29 14:20:00,67.16,67.2,67.07,67.15,58575.0,58.3589,58.3937,58.2807,58.3502,58575.0
2022-06-29 14:30:00,67.16,67.19,66.95,66.95,21935.0,58.3589,58.385,58.1764,58.1764,21935.0
2022-06-29 14:40:00,66.93,67.0,66.82,66.84,19512.0,58.1591,58.2199,58.0635,58.0809,19512.0
2022-06-29 14:50:00,66.84,66.9,66.77,66.87,22777.0,58.0809,58.133,58.02,58.1069,22777.0
2022-06-29 15:00:00,66.86,67.07,66.81,67.07,21718.0,58.0982,58.2807,58.0548,58.2807,21718.0
2022-06-29 15:10:00,67.06,67.27,67.0,67.17,31345.0,58.272,58.4545,58.2199,58.3676,31345.0
2022-06-29 15:20:00,67.17,67.37,67.15,67.37,25777.0,58.3676,58.5414,58.3502,58.5414,25777.0
2022-06-29 15:30:00,67.36,67.38,66.98,67.09,59407.0,58.5327,58.5501,58.2025,58.2981,59407.0
2022-06-29 15:40:00,67.11,67.22,67.03,67.17,128831.0,58.3155,58.4111,58.246,58.3676,128831.0
2022-06-29 15:50:00,67.18,67.27,66.98,67.17,268835.0,58.3763,58.4545,58.2025,58.3676,268835.0
2022-06-30 09:30:00,65.81,65.98,64.29,64.53,198768.0,57.1858,57.3336,55.865,56.0736,198768.0
2022-06-30 09:40:00,64.47,65.01,64.31,64.97,102274.0,56.0214,56.4907,55.8824,56.4559,102274.0
2022-06-30 09:50:00,64.97,65.23,64.55,65.05,92695.0,56.4559,56.6818,56.0909,56.5254,92695.0
2022-06-30 10:00:00,65.02,65.31,64.84,64.89,47490.0,56.4994,56.7514,56.3429,56.3864,47490.0
2022-06-30 10:10:00,64.96,65.19,64.69,65.05,37798.0,56.4472,56.6471,56.2126,56.5254,37798.0
2022-06-30 10:20:00,65.08,65.08,64.7,64.92,36340.0,56.5515,56.5515,56.2213,56.4125,36340.0
2022-06-30 10:30:00,64.92,65.44,64.85,65.0,42864.0,56.4125,56.8643,56.3516,56.482,42864.0
2022-06-30 10:40:00,64.97,65.37,64.85,65.19,61779.0,56.4559,56.8035,56.3516,56.6471,61779.0
2022-06-30 10:50:00,65.19,65.23,64.98,65.17,32261.0,56.6471,56.6818,56.4646,56.6297,32261.0
2022-06-30 11:00:00,65.17,65.28,64.89,65.25,88657.0,56.6297,56.7253,56.3864,56.6992,88657.0
2022-06-30 11:10:00,65.22,65.25,65.0,65.06,28501.0,56.6731,56.6992,56.482,56.5341,28501.0
2022-06-30 11:20:00,65.06,65.58,65.06,65.48,76145.0,56.5341,56.986,56.5341,56.8991,76145.0
2022-06-30 11:30:00,65.51,65.65,65.24,65.53,57069.0,56.9251,57.0468,56.6905,56.9425,57069.0
2022-06-30 11:40:00,65.53,65.77,65.47,65.69,71381.0,56.9425,57.1511,56.8904,57.0816,71381.0
2022-06-30 11:50:00,65.68,65.72,65.46,65.59,32032.0,57.0729,57.1076,56.8817,56.9947,32032.0
2022-06-30 12:00:00,65.6,65.6,65.06,65.12,42251.0,57.0033,57.0033,56.5341,56.5863,42251.0
2022-06-30 12:10:00,65.12,65.34,65.11,65.33,33273.0,56.5863,56.7774,56.5776,56.7687,33273.0
2022-06-30 12:20:00,65.3,65.76,65.3,65.74,24801.0,56.7427,57.1424,56.7427,57.125,24801.0
2022-06-30 12:30:00,65.75,65.87,65.66,65.69,48590.0,57.1337,57.238,57.0555,57.0816,48590.0
2022-06-30 12:40:00,65.69,65.97,65.67,65.8,31975.0,57.0816,57.3249,57.0642,57.1771,31975.0
2022-06-30 12:50:00,65.8,65.96,65.78,65.81,28751.0,57.1771,57.3162,57.1598,57.1858,28751.0
2022-06-30 13:00:00,65.84,65.91,65.7,65.8,65598.0,57.2119,57.2727,57.0902,57.1771,65598.0
2022-06-30 13:10:00,65.79,65.86,65.67,65.84,35081.0,57.1685,57.2293,57.0642,57.2119,35081.0
2022-06-30 13:20:00,65.85,66.19,65.83,66.15,39787.0,57.2206,57.516,57.2032,57.4813,39787.0
2022-06-30 13:30:00,66.15,66.25,66.01,66.1,30511.0,57.4813,57.5682,57.3596,57.4378,30511.0
2022-06-30 13:40:00,66.16,66.19,65.94,66.09,20778.0,57.49,57.516,57.2988,57.4291,20778.0
2022-06-30 13:50:00,66.11,66.24,65.87,65.92,26524.0,57.4465,57.5595,57.238,57.2814,26524.0
2022-06-30 14:00:00,65.95,65.96,65.77,65.83,26760.0,57.3075,57.3162,57.1511,57.2032,26760.0
2022-06-30 14:10:00,65.8,65.88,65.66,65.75,18390.0,57.1771,57.2467,57.0555,57.1337,18390.0
2022-06-30 14:20:00,65.76,65.76,65.45,65.65,26476.0,57.1424,57.1424,56.873,57.0468,26476.0
2022-06-30 14:30:00,65.64,65.78,65.63,65.7,25685.0,57.0381,57.1598,57.0294,57.0902,25685.0
2022-06-30 14:40:00,65.69,65.8,65.58,65.77,36022.0,57.0816,57.1771,56.986,57.1511,36022.0
2022-06-30 14:50:00,65.73,65.83,65.61,65.78,33633.0,57.1163,57.2032,57.012,57.1598,33633.0
2022-06-30 15:00:00,65.78,65.79,65.44,65.45,62355.0,57.1598,57.1685,56.8643,56.873,62355.0
2022-06-30 15:10:00,65.45,65.53,65.26,65.28,27471.0,56.873,56.9425,56.7079,56.7253,27471.0
2022-06-30 15:20:00,65.28,65.6,65.28,65.59,34462.0,56.7253,57.0033,56.7253,56.9947,34462.0
2022-06-30 15:30:00,65.57,65.63,65.26,65.26,79161.0,56.9773,57.0294,56.7079,56.7079,79161.0
2022-06-30 15:40:00,65.25,65.34,64.96,65.05,132661.0,56.6992,56.7774,56.4472,56.5254,132661.0
2022-06-30 15:50:00,65.04,65.21,64.75,65.2,289312.0,56.5167,56.6645,56.2647,56.6558,289312.0
2022-07-01 09:30:00,65.79,65.98,65.01,65.73,94340.0,57.1685,57.3336,56.4907,57.1163,94340.0
2022-07-01 09:40:00,65.73,66.66,65.62,66.4,44056.0,57.1163,57.9244,57.0207,57.6985,44056.0
2022-07-01 09:50:00,66.46,66.77,66.34,66.51,37983.0,57.7506,58.02,57.6464,57.7941,37983.0
2022-07-01 10:00:00,66.56,66.8,66.18,66.44,43071.0,57.8375,58.0461,57.5073,57.7333,43071.0
2022-07-01 10:10:00,66.42,66.43,65.31,65.59,63884.0,57.7159,57.7246,56.7514,56.9947,63884.0
2022-07-01 10:20:00,65.54,65.8,65.45,65.65,35682.0,56.9512,57.1771,56.873,57.0468,35682.0
2022-07-01 10:30:00,65.66,65.72,65.22,65.34,44773.0,57.0555,57.1076,56.6731,56.7774,44773.0
2022-07-01 10:40:00,65.37,65.73,65.24,65.63,60729.0,56.8035,57.1163,56.6905,57.0294,60729.0
2022-07-01 10:50:00,65.63,65.7,65.22,65.5,59979.0,57.0294,57.0902,56.6731,56.9165,59979.0
2022-07-01 11:00:00,65.45,66.0,65.36,65.99,54453.0,56.873,57.3509,56.7948,57.3422,54453.0
2022-07-01 11:10:00,65.95,66.11,65.78,65.92,49274.0,57.3075,57.4465,57.1598,57.2814,49274.0
2022-07-01 11:20:00,65.87,66.1,65.83,65.91,33530.0,57.238,57.4378,57.2032,57.2727,33530.0
2022-07-01 11:30:00,65.93,66.06,65.9,65.98,30372.0,57.2901,57.4031,57.264,57.3336,30372.0
2022-07-01 11:40:00,65.99,66.27,65.99,66.15,21348.0,57.3422,57.5855,57.3422,57.4813,21348.0
2022-07-01 11:50:00,66.09,66.1,65.59,65.65,57603.0,57.4291,57.4378,56.9947,57.0468,57603.0
2022-07-01 12:00:00,65.66,65.67,65.41,65.62,34729.0,57.0555,57.0642,56.8382,57.0207,34729.0
2022-07-01 12:10:00,65.6,65.99,65.55,65.93,20481.0,57.0033,57.3422,56.9599,57.2901,20481.0
2022-07-01 12:20:00,65.95,65.96,65.81,65.81,15940.0,57.3075,57.3162,57.1858,57.1858,15940.0
2022-07-01 12:30:00,65.78,65.93,65.75,65.77,14432.0,57.1598,57.2901,57.1337,57.1511,14432.0
2022-07-01 12:40:00,65.79,65.79,65.59,65.71,17901.0,57.1685,57.1685,56.9947,57.0989,17901.0
2022-07-01 12:50:00,65.72,65.82,65.47,65.47,17972.0,57.1076,57.1945,56.8904,56.8904,17972.0
2022-07-01 13:00:00,65.52,65.53,65.33,65.52,31464.0,56.9338,56.9425,56.7687,56.9338,31464.0
2022-07-01 13:10:00,65.52,65.77,65.51,65.72,49381.0,56.9338,57.1511,56.9251,57.1076,49381.0
2022-07-01 13:20:00,65.7,65.82,65.61,65.81,37268.0,57.0902,57.1945,57.012,57.1858,37268.0
2022-07-01 13:30:00,65.8,65.97,65.68,65.85,39242.0,57.1771,57.3249,57.0729,57.2206,39242.0
2022-07-01 13:40:00,65.84,66.12,65.8,66.01,38081.0,57.2119,57.4552,57.1771,57.3596,38081.0
2022-07-01 13:50:00,66.06,66.16,65.98,66.05,37210.0,57.4031,57.49,57.3336,57.3944,37210.0
2022-07-01 14:00:00,66.07,66.13,65.99,66.03,20055.0,57.4118,57.4639,57.3422,57.377,20055.0
2022-07-01 14:10:00,66.03,66.24,65.94,66.24,22719.0,57.377,57.5595,57.2988,57.5595,22719.0
2022-07-01 14:20:00,66.23,66.39,66.17,66.2,34485.0,57.5508,57.6898,57.4987,57.5247,34485.0
2022-07-01 14:30:00,66.19,66.5,66.19,66.48,26500.0,57.516,57.7854,57.516,57.768,26500.0
2022-07-01 14:40:00,66.48,66.64,66.44,66.58,25135.0,57.768,57.9071,57.7333,57.8549,25135.0
2022-07-01 14:50:00,66.57,66.63,66.43,66.56,25915.0,57.8462,57.8984,57.7246,57.8375,25915.0
2022-07-01 15:00:00,66.58,66.59,66.22,66.36,41427.0,57.8549,57.8636,57.5421,57.6638,41427.0
2022-07-01 15:10:00,66.35,66.48,66.31,66.43,40418.0,57.6551,57.768,57.6203,57.7246,40418.0
2022-07-01 15:20:00,66.45,66.46,66.32,66.44,34488.0,57.742,57.7506,57.629,57.7333,34488.0
2022-07-01 15:30:00,66.45,66.64,66.45,66.63,84449.0,57.742,57.9071,57.742,57.8984,84449.0
2022-07-01 15:40:00,66.63,66.84,66.61,66.84,75929.0,57.8984,58.0809,57.881,58.0809,75929.0
2022-07-01 15:50:00,66.85,66.86,66.59,66.78,219964.0,58.0895,58.0982,57.8636,58.0287,219964.0
2022-07-05 09:30:00,66.11,67.25,66.06,66.84,125872.0,57.4465,58.4371,57.4031,58.0809,125872.0
2022-07-05 09:40:00,66.83,67.21,66.18,66.18,51629.0,58.0722,58.4024,57.5073,57.5073,51629.0
2022-07-05 09:50:00,66.25,66.36,66.05,66.2,34205.0,57.5682,57.6638,57.3944,57.5247,34205.0
2022-07-05 10:00:00,66.12,67.3,65.9,67.3,125546.0,57.4552,58.4806,57.264,58.4806,125546.0
2022-07-05 10:10:00,67.37,67.81,67.16,67.23,91514.0,58.5414,58.9237,58.3589,58.4197,91514.0
2022-07-05 10:20:00,67.2,67.62,66.94,67.52,85133.0,58.3937,58.7586,58.1677,58.6717,85133.0
2022-07-05 10:30:00,67.47,68.0,67.39,67.92,45006.0,58.6283,59.0888,58.5588,59.0193,45006.0
2022-07-05 10:40:00,67.94,67.99,67.45,67.67,40446.0,59.0367,59.0801,58.6109,58.8021,40446.0
2022-07-05 10:50:00,67.64,67.67,67.38,67.45,73398.0,58.776,58.8021,58.5501,58.6109,73398.0
2022-07-05 11:00:00,67.42,67.46,67.22,67.34,32567.0,58.5848,58.6196,58.4111,58.5153,32567.0
2022-07-05 11:10:00,67.36,67.43,66.92,66.98,35092.0,58.5327,58.5935,58.1504,58.2025,35092.0
2022-07-05 11:20:00,66.99,67.27,66.93,67.18,28537.0,58.2112,58.4545,58.1591,58.3763,28537.0
2022-07-05 11:30:00,67.18,67.19,66.91,67.02,45650.0,58.3763,58.385,58.1417,58.2373,45650.0
2022-07-05 11:40:00,67.06,67.54,67.06,67.43,33150.0,58.272,58.6891,58.272,58.5935,33150.0
2022-07-05 11:50:00,67.42,67.76,67.38,67.67,49187.0,58.5848,58.8803,58.5501,58.8021,49187.0
2022-07-05 12:00:00,67.67,67.73,67.52,67.65,24413.0,58.8021,58.8542,58.6717,58.7847,24413.0
2022-07-05 12:10:00,67.64,67.88,67.47,67.65,23826.0,58.776,58.9846,58.6283,58.7847,23826.0
2022-07-05 12:20:00,67.66,68.1,67.59,67.94,37190.0,58.7934,59.1757,58.7326,59.0367,37190.0
2022-07-05 12:30:00,67.94,68.0,67.78,67.93,36528.0,59.0367,59.0888,58.8977,59.028,36528.0
2022-07-05 12:40:00,67.92,67.99,67.67,67.7,17103.0,59.0193,59.0801,58.8021,58.8282,17103.0
2022-07-05 12:50:00,67.72,67.77,67.61,67.69,18143.0,58.8455,58.889,58.7499,58.8195,18143.0
2022-07-05 13:00:00,67.69,67.82,67.57,67.81,27895.0,58.8195,58.9324,58.7152,58.9237,27895.0
2022-07-05 13:10:00,67.84,68.08,67.84,68.05,22167.0,58.9498,59.1584,58.9498,59.1323,22167.0
2022-07-05 13:20:00,68.05,68.33,68.02,68.23,43614.0,59.1323,59.3756,59.1062,59.2887,43614.0
2022-07-05 13:30:00,68.23,68.43,68.17,68.37,30635.0,59.2887,59.4625,59.2366,59.4104,30635.0
2022-07-05 13:40:00,68.38,68.47,68.09,68.11,29053.0,59.419,59.4972,59.167,59.1844,29053.0
2022-07-05 13:50:00,68.13,68.48,68.12,68.32,27814.0,59.2018,59.5059,59.1931,59.3669,27814.0
2022-07-05 14:00:00,68.29,68.75,68.22,68.72,55492.0,59.3408,59.7406,59.28,59.7145,55492.0
2022-07-05 14:10:00,68.7,68.94,68.69,68.93,67377.0,59.6971,59.9057,59.6884,59.897,67377.0
2022-07-05 14:20:00,68.92,68.95,68.78,68.92,51871.0,59.8883,59.9143,59.7666,59.8883,51871.0
2022-07-05 14:30:00,68.92,69.28,68.86,69.28,92191.0,59.8883,60.2011,59.8361,60.2011,92191.0
2022-07-05 14:40:00,69.28,69.3,69.14,69.17,51159.0,60.2011,60.2185,60.0794,60.1055,51159.0
2022-07-05 14:50:00,69.15,69.28,69.09,69.23,30525.0,60.0881,60.2011,60.036,60.1577,30525.0
2022-07-05 15:00:00,69.23,69.23,68.98,69.19,38861.0,60.1577,60.1577,59.9404,60.1229,38861.0
2022-07-05 15:10:00,69.17,69.2,68.96,69.02,39934.0,60.1055,60.1316,59.923,59.9752,39934.0
2022-07-05 15:20:00,69.03,69.39,69.03,69.35,42260.0,59.9839,60.2967,59.9839,60.2619,42260.0
2022-07-05 15:30:00,69.37,69.61,69.32,69.57,98230.0,60.2793,60.4879,60.2359,60.4531,98230.0
2022-07-05 15:40:00,69.58,69.8,69.54,69.78,89047.0,60.4618,60.653,60.427,60.6356,89047.0
2022-07-05 15:50:00,69.77,69.99,69.62,69.97,276229.0,60.6269,60.8181,60.4965,60.8007,276229.0
2022-07-06 09:30:00,69.81,70.13,68.78,68.83,85643.0,60.6616,60.9397,59.7666,59.8101,85643.0
2022-07-06 09:40:00,68.88,69.02,68.44,68.74,47694.0,59.8535,59.9752,59.4712,59.7319,47694.0
2022-07-06 09:50:00,68.79,68.79,68.13,68.5,132847.0,59.7753,59.7753,59.2018,59.5233,132847.0
2022-07-06 10:00:00,68.5,68.61,68.17,68.21,90898.0,59.5233,59.6189,59.2366,59.2713,90898.0
2022-07-06 10:10:00,68.15,68.25,67.81,67.81,43392.0,59.2192,59.3061,58.9237,58.9237,43392.0
2022-07-06 10:20:00,67.89,68.18,67.7,68.07,29837.0,58.9933,59.2452,58.8282,59.1497,29837.0
2022-07-06 10:30:00,68.12,68.27,67.99,68.21,31723.0,59.1931,59.3235,59.0801,59.2713,31723.0
2022-07-06 10:40:00,68.18,68.64,68.1,68.54,35009.0,59.2452,59.645,59.1757,59.5581,35009.0
2022-07-06 10:50:00,68.52,68.55,68.22,68.39,36698.0,59.5407,59.5668,59.28,59.4277,36698.0
2022-07-06 11:00:00,68.31,68.36,67.72,67.75,36156.0,59.3582,59.4017,58.8455,58.8716,36156.0
2022-07-06 11:10:00,67.73,68.08,67.69,68.03,30657.0,58.8542,59.1584,58.8195,59.1149,30657.0
2022-07-06 11:20:00,68.02,68.03,67.54,67.65,56375.0,59.1062,59.1149,58.6891,58.7847,56375.0
2022-07-06 11:30:00,67.6,67.82,67.5,67.76,32380.0,58.7413,58.9324,58.6544,58.8803,32380.0
2022-07-06 11:40:00,67.73,67.73,67.48,67.62,29872.0,58.8542,58.8542,58.637,58.7586,29872.0
2022-07-06 11:50:00,67.62,67.76,67.6,67.66,24165.0,58.7586,58.8803,58.7413,58.7934,24165.0
2022-07-06 12:00:00,67.67,67.7,67.36,67.45,19310.0,58.8021,58.8282,58.5327,58.6109,19310.0
2022-07-06 12:10:00,67.45,67.59,67.38,67.38,20802.0,58.6109,58.7326,58.5501,58.5501,20802.0
2022-07-06 12:20:00,67.41,67.45,67.27,67.38,21350.0,58.5762,58.6109,58.4545,58.5501,21350.0
2022-07-06 12:30:00,67.37,67.53,67.29,67.45,20411.0,58.5414,58.6804,58.4719,58.6109,20411.0
2022-07-06 12:40:00,67.44,67.46,67.34,67.39,10318.0,58.6022,58.6196,58.5153,58.5588,10318.0
2022-07-06 12:50:00,67.36,67.5,67.22,67.48,20711.0,58.5327,58.6544,58.4111,58.637,20711.0
2022-07-06 13:00:00,67.48,67.68,67.38,67.58,31927.0,58.637,58.8108,58.5501,58.7239,31927.0
2022-07-06 13:10:00,67.6,67.61,67.45,67.6,24786.0,58.7413,58.7499,58.6109,58.7413,24786.0
2022-07-06 13:20:00,67.64,67.69,67.52,67.64,33867.0,58.776,58.8195,58.6717,58.776,33867.0
2022-07-06 13:30:00,67.62,67.69,67.55,67.66,21142.0,58.7586,58.8195,58.6978,58.7934,21142.0
2022-07-06 13:40:00,67.66,67.86,67.6,67.84,17856.0,58.7934,58.9672,58.7413,58.9498,17856.0
2022-07-06 13:50:00,67.86,67.99,67.83,67.95,16857.0,58.9672,59.0801,58.9411,59.0454,16857.0
2022-07-06 14:00:00,67.92,68.3,67.78,68.05,33499.0,59.0193,59.3495,58.8977,59.1323,33499.0
2022-07-06 14:10:00,68.09,68.19,67.86,68.06,27892.0,59.167,59.2539,58.9672,59.141,27892.0
2022-07-06 14:20:00,68.04,68.34,67.89,68.3,37002.0,59.1236,59.3843,58.9933,59.3495,37002.0
2022-07-06 14:30:00,68.34,68.62,68.3,68.52,25710.0,59.3843,59.6276,59.3495,59.5407,25710.0
2022-07-06 14:40:00,68.53,68.93,68.51,68.71,31730.0,59.5494,59.897,59.532,59.7058,31730.0
2022-07-06 14:50:00,68.7,68.84,68.66,68.84,30765.0,59.6971,59.8188,59.6623,59.8188,30765.0
2022-07-06 15:00:00,68.84,68.84,68.41,68.45,45143.0,59.8188,59.8188,59.4451,59.4799,45143.0
2022-07-06 15:10:00,68.45,68.55,68.37,68.48,46455.0,59.4799,59.5668,59.4104,59.5059,46455.0
2022-07-06 15:20:00,68.48,68.58,68.43,68.54,43928.0,59.5059,59.5928,59.4625,59.5581,43928.0
2022-07-06 15:30:00,68.54,68.78,68.44,68.56,57014.0,59.5581,59.7666,59.4712,59.5755,57014.0
2022-07-06 15:40:00,68.6,68.73,68.53,68.61,82671.0,59.6102,59.7232,59.5494,59.6189,82671.0
2022-07-06 15:50:00,68.63,68.65,68.31,68.51,250855.0,59.6363,59.6537,59.3582,59.532,250855.0
2022-07-07 09:30:00,68.73,69.65,68.52,69.37,59040.0,59.7232,60.5226,59.5407,60.2793,59040.0
2022-07-07 09:40:00,69.48,70.08,69.38,69.66,31200.0,60.3749,60.8963,60.288,60.5313,31200.0
2022-07-07 09:50:00,69.71,69.77,69.16,69.27,47085.0,60.5747,60.6269,60.0968,60.1924,47085.0
2022-07-07 10:00:00,69.19,69.23,68.76,68.87,34751.0,60.1229,60.1577,59.7492,59.8448,34751.0
2022-07-07 10:10:00,68.88,69.08,68.62,68.67,30772.0,59.8535,60.0273,59.6276,59.671,30772.0
2022-07-07 10:20:00,68.64,68.96,68.64,68.93,18785.0,59.645,59.923,59.645,59.897,18785.0
2022-07-07 10:30:00,68.96,69.35,68.87,69.22,34692.0,59.923,60.2619,59.8448,60.149,34692.0
2022-07-07 10:40:00,69.26,69.4,69.14,69.38,29652.0,60.1837,60.3054,60.0794,60.288,29652.0
2022-07-07 10:50:00,69.38,69.71,69.37,69.71,31990.0,60.288,60.5747,60.2793,60.5747,31990.0
2022-07-07 11:00:00,69.77,70.12,69.71,70.06,36597.0,60.6269,60.931,60.5747,60.8789,36597.0
2022-07-07 11:10:00,70.06,70.15,69.89,70.0,27028.0,60.8789,60.9571,60.7312,60.8267,27028.0
2022-07-07 11:20:00,69.96,70.28,69.95,70.16,31914.0,60.792,61.0701,60.7833,60.9658,31914.0
2022-07-07 11:30:00,70.16,70.41,70.14,70.29,44008.0,60.9658,61.183,60.9484,61.0787,44008.0
2022-07-07 11:40:00,70.26,70.38,69.96,70.0,24356.0,61.0527,61.1569,60.792,60.8267,24356.0
2022-07-07 11:50:00,70.02,70.26,70.02,70.23,16853.0,60.8441,61.0527,60.8441,61.0266,16853.0
2022-07-07 12:00:00,70.23,70.63,70.22,70.52,87181.0,61.0266,61.3742,61.0179,61.2786,87181.0
2022-07-07 12:10:00,70.52,70.98,70.51,70.78,72687.0,61.2786,61.6783,61.2699,61.5045,72687.0
2022-07-07 12:20:00,70.75,70.9,70.72,70.75,56804.0,61.4785,61.6088,61.4524,61.4785,56804.0
2022-07-07 12:30:00,70.74,70.81,70.63,70.79,21359.0,61.4698,61.5306,61.3742,61.5132,21359.0
2022-07-07 12:40:00,70.8,70.81,70.56,70.56,14673.0,61.5219,61.5306,61.3134,61.3134,14673.0
2022-07-07 12:50:00,70.52,70.66,70.45,70.58,37155.0,61.2786,61.4003,61.2178,61.3307,37155.0
2022-07-07 13:00:00,70.56,70.72,70.52,70.61,17265.0,61.3134,61.4524,61.2786,61.3568,17265.0
2022-07-07 13:10:00,70.59,70.65,70.41,70.51,18360.0,61.3394,61.3916,61.183,61.2699,18360.0
2022-07-07 13:20:00,70.51,70.59,70.42,70.43,18477.0,61.2699,61.3394,61.1917,61.2004,18477.0
2022-07-07 13:30:00,70.43,70.5,70.33,70.43,28658.0,61.2004,61.2612,61.1135,61.2004,28658.0
2022-07-07 13:40:00,70.44,70.44,70.24,70.28,11177.0,61.2091,61.2091,61.0353,61.0701,11177.0
2022-07-07 13:50:00,70.26,70.42,70.21,70.32,9896.0,61.0527,61.1917,61.0092,61.1048,9896.0
2022-07-07 14:00:00,70.32,70.78,70.32,70.76,39654.0,61.1048,61.5045,61.1048,61.4871,39654.0
2022-07-07 14:10:00,70.73,70.77,70.62,70.68,22795.0,61.4611,61.4958,61.3655,61.4176,22795.0
2022-07-07 14:20:00,70.7,70.8,70.66,70.8,20313.0,61.435,61.5219,61.4003,61.5219,20313.0
2022-07-07 14:30:00,70.78,70.87,70.72,70.8,19085.0,61.5045,61.5827,61.4524,61.5219,19085.0
2022-07-07 14:40:00,70.78,70.79,70.65,70.77,24735.0,61.5045,61.5132,61.3916,61.4958,24735.0
2022-07-07 14:50:00,70.76,70.77,70.68,70.76,17112.0,61.4871,61.4958,61.4176,61.4871,17112.0
2022-07-07 15:00:00,70.78,70.79,70.71,70.74,22731.0,61.5045,61.5132,61.4437,61.4698,22731.0
2022-07-07 15:10:00,70.74,70.78,70.69,70.75,30241.0,61.4698,61.5045,61.4263,61.4785,30241.0
2022-07-07 15:20:00,70.74,70.83,70.63,70.63,29724.0,61.4698,61.548,61.3742,61.3742,29724.0
2022-07-07 15:30:00,70.63,70.89,70.63,70.86,50797.0,61.3742,61.6001,61.3742,61.574,50797.0
2022-07-07 15:40:00,70.85,70.91,70.75,70.83,67200.0,61.5654,61.6175,61.4785,61.548,67200.0
2022-07-07 15:50:00,70.83,70.94,70.66,70.88,188128.0,61.548,61.6436,61.4003,61.5914,188128.0
2022-07-08 09:30:00,70.19,71.35,70.02,70.78,78430.0,60.9918,61.9998,60.8441,61.5045,78430.0
2022-07-08 09:40:00,70.86,71.07,70.08,70.08,12453.0,61.574,61.7565,60.8963,60.8963,12453.0
2022-07-08 09:50:00,70.02,70.14,69.35,69.45,59282.0,60.8441,60.9484,60.2619,60.3488,59282.0
2022-07-08 10:00:00,69.46,69.84,69.15,69.61,29718.0,60.3575,60.6877,60.0881,60.4879,29718.0
2022-07-08 10:10:00,69.58,69.93,69.45,69.82,28501.0,60.4618,60.7659,60.3488,60.6703,28501.0
2022-07-08 10:20:00,69.77,70.28,69.72,70.18,25643.0,60.6269,61.0701,60.5834,60.9832,25643.0
2022-07-08 10:30:00,70.18,70.49,70.14,70.43,18478.0,60.9832,61.2525,60.9484,61.2004,18478.0
2022-07-08 10:40:00,70.4,70.59,70.27,70.53,12164.0,61.1743,61.3394,61.0614,61.2873,12164.0
2022-07-08 10:50:00,70.53,70.64,70.29,70.49,29794.0,61.2873,61.3829,61.0787,61.2525,29794.0
2022-07-08 11:00:00,70.52,70.92,70.49,70.92,19855.0,61.2786,61.6262,61.2525,61.6262,19855.0
2022-07-08 11:10:00,70.89,70.97,70.69,70.75,37624.0,61.6001,61.6696,61.4263,61.4785,37624.0
2022-07-08 11:20:00,70.77,71.0,70.76,70.81,18281.0,61.4958,61.6957,61.4871,61.5306,18281.0
2022-07-08 11:30:00,70.81,70.89,70.67,70.71,22240.0,61.5306,61.6001,61.4089,61.4437,22240.0
2022-07-08 11:40:00,70.73,70.73,70.34,70.34,27165.0,61.4611,61.4611,61.1222,61.1222,27165.0
2022-07-08 11:50:00,70.32,70.72,70.23,70.7,19633.0,61.1048,61.4524,61.0266,61.435,19633.0
2022-07-08 12:00:00,70.67,70.79,70.4,70.44,18568.0,61.4089,61.5132,61.1743,61.2091,18568.0
2022-07-08 12:10:00,70.41,70.53,70.37,70.51,11118.0,61.183,61.2873,61.1483,61.2699,11118.0
2022-07-08 12:20:00,70.55,70.66,70.24,70.24,36899.0,61.3047,61.4003,61.0353,61.0353,36899.0
2022-07-08 12:30:00,70.23,70.34,70.15,70.15,21874.0,61.0266,61.1222,60.9571,60.9571,21874.0
2022-07-08 12:40:00,70.15,70.28,70.03,70.17,31429.0,60.9571,61.0701,60.8528,60.9745,31429.0
2022-07-08 12:50:00,70.19,70.24,70.11,70.23,6353.0,60.9918,61.0353,60.9223,61.0266,6353.0
2022-07-08 13:00:00,70.23,70.29,70.13,70.29,6560.0,61.0266,61.0787,60.9397,61.0787,6560.0
2022-07-08 13:10:00,70.28,70.39,70.23,70.28,9891.0,61.0701,61.1656,61.0266,61.0701,9891.0
2022-07-08 13:20:00,70.27,70.54,70.24,70.53,6423.0,61.0614,61.296,61.0353,61.2873,6423.0
2022-07-08 13:30:00,70.51,70.74,70.51,70.71,22554.0,61.2699,61.4698,61.2699,61.4437,22554.0
2022-07-08 13:40:00,70.7,70.8,70.62,70.73,23794.0,61.435,61.5219,61.3655,61.4611,23794.0
2022-07-08 13:50:00,70.74,70.89,70.73,70.85,27377.0,61.4698,61.6001,61.4611,61.5654,27377.0
2022-07-08 14:00:00,70.85,71.01,70.83,70.96,25479.0,61.5654,61.7044,61.548,61.6609,25479.0
2022-07-08 14:10:00,70.97,71.15,70.95,71.13,22532.0,61.6696,61.826,61.6523,61.8087,22532.0
2022-07-08 14:20:00,71.15,71.36,71.14,71.33,82302.0,61.826,62.0085,61.8174,61.9825,82302.0
2022-07-08 14:30:00,71.33,71.39,71.26,71.37,20458.0,61.9825,62.0346,61.9216,62.0172,20458.0
2022-07-08 14:40:00,71.35,71.48,71.33,71.33,23852.0,61.9998,62.1128,61.9825,61.9825,23852.0
2022-07-08 14:50:00,71.37,71.5,71.28,71.41,31408.0,62.0172,62.1302,61.939,62.052,31408.0
2022-07-08 15:00:00,71.4,71.52,71.29,71.31,20684.0,62.0433,62.1476,61.9477,61.9651,20684.0
2022-07-08 15:10:00,71.29,71.3,71.15,71.22,26829.0,61.9477,61.9564,61.826,61.8869,26829.0
2022-07-08 15:20:00,71.22,71.25,71.16,71.18,28091.0,61.8869,61.9129,61.8347,61.8521,28091.0
2022-07-08 15:30:00,71.17,71.18,71.02,71.09,35586.0,61.8434,61.8521,61.7131,61.7739,35586.0
2022-07-08 15:40:00,71.1,71.34,71.1,71.23,59594.0,61.7826,61.9911,61.7826,61.8956,59594.0
2022-07-08 15:50:00,71.24,71.28,71.11,71.16,161438.0,61.9042,61.939,61.7913,61.8347,161438.0
2022-07-11 09:30:00,71.21,71.91,70.77,71.35,77922.0,61.8782,62.4864,61.4958,61.9998,77922.0
2022-07-11 09:40:00,71.32,71.32,70.17,70.36,62492.0,61.9738,61.9738,60.9745,61.1396,62492.0
2022-07-11 09:50:00,70.34,70.86,70.1,70.69,34557.0,61.1222,61.574,60.9136,61.4263,34557.0
2022-07-11 10:00:00,70.74,70.86,70.57,70.63,21417.0,61.4698,61.574,61.322,61.3742,21417.0
2022-07-11 10:10:00,70.61,71.1,70.6,70.81,21124.0,61.3568,61.7826,61.3481,61.5306,21124.0
2022-07-11 10:20:00,70.78,70.79,70.25,70.47,34261.0,61.5045,61.5132,61.044,61.2352,34261.0
2022-07-11 10:30:00,70.45,70.71,70.42,70.69,21456.0,61.2178,61.4437,61.1917,61.4263,21456.0
2022-07-11 10:40:00,70.69,70.92,70.6,70.69,16928.0,61.4263,61.6262,61.3481,61.4263,16928.0
2022-07-11 10:50:00,70.71,70.73,70.18,70.19,20601.0,61.4437,61.4611,60.9832,60.9918,20601.0
2022-07-11 11:00:00,70.16,70.8,70.16,70.73,23655.0,60.9658,61.5219,60.9658,61.4611,23655.0
2022-07-11 11:10:00,70.72,70.75,70.52,70.54,22030.0,61.4524,61.4785,61.2786,61.296,22030.0
2022-07-11 11:20:00,70.56,70.59,70.36,70.58,15464.0,61.3134,61.3394,61.1396,61.3307,15464.0
2022-07-11 11:30:00,70.53,70.67,70.44,70.46,27217.0,61.2873,61.4089,61.2091,61.2265,27217.0
2022-07-11 11:40:00,70.45,70.5,70.19,70.19,20081.0,61.2178,61.2612,60.9918,60.9918,20081.0
2022-07-11 11:50:00,70.19,70.21,69.95,70.0,32721.0,60.9918,61.0092,60.7833,60.8267,32721.0
2022-07-11 12:00:00,70.04,70.08,69.87,69.97,19820.0,60.8615,60.8963,60.7138,60.8007,19820.0
2022-07-11 12:10:00,69.98,70.09,69.94,70.0,12070.0,60.8094,60.905,60.7746,60.8267,12070.0
2022-07-11 12:20:00,69.97,70.0,69.79,69.87,15743.0,60.8007,60.8267,60.6443,60.7138,15743.0
2022-07-11 12:30:00,69.86,69.94,69.81,69.92,9968.0,60.7051,60.7746,60.6616,60.7572,9968.0
2022-07-11 12:40:00,69.94,69.94,69.75,69.76,17695.0,60.7746,60.7746,60.6095,60.6182,17695.0
2022-07-11 12:50:00,69.76,70.0,69.74,69.95,22291.0,60.6182,60.8267,60.6008,60.7833,22291.0
2022-07-11 13:00:00,69.99,70.36,69.94,70.35,13871.0,60.8181,61.1396,60.7746,61.1309,13871.0
2022-07-11 13:10:00,70.32,70.32,70.17,70.21,12224.0,61.1048,61.1048,60.9745,61.0092,12224.0
2022-07-11 13:20:00,70.2,70.25,70.11,70.25,12380.0,61.0005,61.044,60.9223,61.044,12380.0
2022-07-11 13:30:00,70.24,70.41,70.23,70.24,8917.0,61.0353,61.183,61.0266,61.0353,8917.0
2022-07-11 13:40:00,70.24,70.3,70.17,70.22,9344.0,61.0353,61.0874,60.9745,61.0179,9344.0
2022-07-11 13:50:00,70.21,70.28,70.2,70.21,10182.0,61.0092,61.0701,61.0005,61.0092,10182.0
2022-07-11 14:00:00,70.2,70.31,70.12,70.2,15505.0,61.0005,61.0961,60.931,61.0005,15505.0
2022-07-11 14:10:00,70.16,70.25,70.04,70.24,13208.0,60.9658,61.044,60.8615,61.0353,13208.0
2022-07-11 14:20:00,70.23,70.38,70.17,70.29,35057.0,61.0266,61.1569,60.9745,61.0787,35057.0
2022-07-11 14:30:00,70.31,70.38,70.26,70.27,14235.0,61.0961,61.1569,61.0527,61.0614,14235.0
2022-07-11 14:40:00,70.26,70.4,70.25,70.3,19681.0,61.0527,61.1743,61.044,61.0874,19681.0
2022-07-11 14:50:00,70.27,70.32,70.2,70.25,16801.0,61.0614,61.1048,61.0005,61.044,16801.0
2022-07-11 15:00:00,70.25,70.26,70.15,70.19,20372.0,61.044,61.0527,60.9571,60.9918,20372.0
2022-07-11 15:10:00,70.18,70.24,70.07,70.19,29093.0,60.9832,61.0353,60.8876,60.9918,29093.0
2022-07-11 15:20:00,70.16,70.2,70.09,70.2,21333.0,60.9658,61.0005,60.905,61.0005,21333.0
2022-07-11 15:30:00,70.19,70.27,69.93,69.99,37259.0,60.9918,61.0614,60.7659,60.8181,37259.0
2022-07-11 15:40:00,70.0,70.13,69.87,69.88,46978.0,60.8267,60.9397,60.7138,60.7225,46978.0
2022-07-11 15:50:00,69.87,69.93,69.7,69.91,155413.0,60.7138,60.7659,60.5661,60.7485,155413.0
2022-07-12 09:30:00,70.37,71.95,70.22,71.58,94343.0,61.1483,62.5212,61.0179,62.1997,94343.0
2022-07-12 09:40:00,71.63,71.86,71.4,71.76,48344.0,62.2431,62.443,62.0433,62.3561,48344.0
2022-07-12 09:50:00,71.76,72.08,71.0,71.12,52242.0,62.3561,62.6342,61.6957,61.8,52242.0
2022-07-12 10:00:00,71.11,71.27,70.84,71.14,33294.0,61.7913,61.9303,61.5567,61.8174,33294.0
2022-07-12 10:10:00,71.11,71.5,71.07,71.3,25572.0,61.7913,62.1302,61.7565,61.9564,25572.0
2022-07-12 10:20:00,71.33,71.52,70.9,70.95,33570.0,61.9825,62.1476,61.6088,61.6523,33570.0
2022-07-12 10:30:00,71.0,71.42,70.94,70.95,20229.0,61.6957,62.0607,61.6436,61.6523,20229.0
2022-07-12 10:40:00,70.95,71.04,70.71,70.93,26526.0,61.6523,61.7305,61.4437,61.6349,26526.0
2022-07-12 10:50:00,70.97,71.14,70.74,71.14,30670.0,61.6696,61.8174,61.4698,61.8174,30670.0
2022-07-12 11:00:00,71.15,71.23,70.9,70.96,28924.0,61.826,61.8956,61.6088,61.6609,28924.0
2022-07-12 11:10:00,70.95,71.14,70.83,70.9,27132.0,61.6523,61.8174,61.548,61.6088,27132.0
2022-07-12 11:20:00,70.9,71.28,70.9,71.28,24703.0,61.6088,61.939,61.6088,61.939,24703.0
2022-07-12 11:30:00,71.3,71.43,71.05,71.12,23154.0,61.9564,62.0693,61.7391,61.8,23154.0
2022-07-12 11:40:00,71.14,71.14,70.94,71.03,10881.0,61.8174,61.8174,61.6436,61.7218,10881.0
2022-07-12 11:50:00,71.03,71.04,70.87,71.03,25241.0,61.7218,61.7305,61.5827,61.7218,25241.0
2022-07-12 12:00:00,71.06,71.26,71.04,71.08,14639.0,61.7478,61.9216,61.7305,61.7652,14639.0
2022-07-12 12:10:00,71.04,71.15,71.0,71.09,10665.0,61.7305,61.826,61.6957,61.7739,10665.0
2022-07-12 12:20:00,71.11,71.26,71.08,71.15,9499.0,61.7913,61.9216,61.7652,61.826,9499.0
2022-07-12 12:30:00,71.15,71.38,71.11,71.35,10901.0,61.826,62.0259,61.7913,61.9998,10901.0
2022-07-12 12:40:00,71.36,71.36,71.14,71.15,28973.0,62.0085,62.0085,61.8174,61.826,28973.0
2022-07-12 12:50:00,71.14,71.15,70.99,71.02,24794.0,61.8174,61.826,61.687,61.7131,24794.0
2022-07-12 13:00:00,71.03,71.19,70.75,70.78,10731.0,61.7218,61.8608,61.4785,61.5045,10731.0
2022-07-12 13:10:00,70.81,70.82,70.66,70.73,14726.0,61.5306,61.5393,61.4003,61.4611,14726.0
2022-07-12 13:20:00,70.69,70.85,70.67,70.81,24996.0,61.4263,61.5654,61.4089,61.5306,24996.0
2022-07-12 13:30:00,70.79,70.94,70.79,70.84,25680.0,61.5132,61.6436,61.5132,61.5567,25680.0
2022-07-12 13:40:00,70.84,70.89,70.74,70.84,34708.0,61.5567,61.6001,61.4698,61.5567,34708.0
2022-07-12 13:50:00,70.86,70.97,70.75,70.76,27118.0,61.574,61.6696,61.4785,61.4871,27118.0
2022-07-12 14:00:00,70.77,70.78,70.5,70.51,18430.0,61.4958,61.5045,61.2612,61.2699,18430.0
2022-07-12 14:10:00,70.53,70.66,70.52,70.58,13491.0,61.2873,61.4003,61.2786,61.3307,13491.0
2022-07-12 14:20:00,70.59,70.68,70.57,70.64,29948.0,61.3394,61.4176,61.322,61.3829,29948.0
2022-07-12 14:30:00,70.65,70.79,70.53,70.72,32381.0,61.3916,61.5132,61.2873,61.4524,32381.0
2022-07-12 14:40:00,70.74,70.74,70.64,70.69,12464.0,61.4698,61.4698,61.3829,61.4263,12464.0
2022-07-12 14:50:00,70.7,70.71,70.52,70.52,21680.0,61.435,61.4437,61.2786,61.2786,21680.0
2022-07-12 15:00:00,70.49,70.51,70.27,70.27,41122.0,61.2525,61.2699,61.0614,61.0614,41122.0
2022-07-12 15:10:00,70.26,70.31,70.16,70.18,22739.0,61.0527,61.0961,60.9658,60.9832,22739.0
2022-07-12 15:20:00,70.21,70.22,70.08,70.16,21507.0,61.0092,61.0179,60.8963,60.9658,21507.0
2022-07-12 15:30:00,70.16,70.22,69.92,70.06,28789.0,60.9658,61.0179,60.7572,60.8789,28789.0
2022-07-12 15:40:00,70.06,70.23,69.99,70.15,50715.0,60.8789,61.0266,60.8181,60.9571,50715.0
2022-07-12 15:50:00,70.14,70.52,70.12,70.44,156539.0,60.9484,61.2786,60.931,61.2091,156539.0
2022-07-13 09:30:00,68.89,69.95,68.83,69.95,150865.0,59.8622,60.7833,59.8101,60.7833,150865.0
2022-07-13 09:40:00,70.03,70.18,69.37,70.18,38451.0,60.8528,60.9832,60.2793,60.9832,38451.0
2022-07-13 09:50:00,70.2,70.46,69.89,70.18,74164.0,61.0005,61.2265,60.7312,60.9832,74164.0
2022-07-13 10:00:00,70.15,70.19,69.51,69.69,35452.0,60.9571,60.9918,60.401,60.5574,35452.0
2022-07-13 10:10:00,69.69,69.79,69.31,69.33,29488.0,60.5574,60.6443,60.2272,60.2445,29488.0
2022-07-13 10:20:00,69.34,69.66,69.19,69.62,13497.0,60.2532,60.5313,60.1229,60.4965,13497.0
2022-07-13 10:30:00,69.61,70.37,69.58,70.23,18722.0,60.4879,61.1483,60.4618,61.0266,18722.0
2022-07-13 10:40:00,70.2,70.87,70.16,70.81,18836.0,61.0005,61.5827,60.9658,61.5306,18836.0
2022-07-13 10:50:00,70.85,71.21,70.85,71.2,26968.0,61.5654,61.8782,61.5654,61.8695,26968.0
2022-07-13 11:00:00,71.25,71.73,71.18,71.48,54699.0,61.9129,62.33,61.8521,62.1128,54699.0
2022-07-13 11:10:00,71.45,71.58,71.04,71.13,15102.0,62.0867,62.1997,61.7305,61.8087,15102.0
2022-07-13 11:20:00,71.14,71.29,70.78,70.78,8603.0,61.8174,61.9477,61.5045,61.5045,8603.0
2022-07-13 11:30:00,70.83,70.93,70.78,70.84,10057.0,61.548,61.6349,61.5045,61.5567,10057.0
2022-07-13 11:40:00,70.82,70.95,70.72,70.91,15055.0,61.5393,61.6523,61.4524,61.6175,15055.0
2022-07-13 11:50:00,70.94,71.18,70.92,70.96,12144.0,61.6436,61.8521,61.6262,61.6609,12144.0
2022-07-13 12:00:00,70.95,70.99,70.76,70.9,27421.0,61.6523,61.687,61.4871,61.6088,27421.0
2022-07-13 12:10:00,70.88,70.88,70.62,70.76,13082.0,61.5914,61.5914,61.3655,61.4871,13082.0
2022-07-13 12:20:00,70.74,70.99,70.64,70.98,12623.0,61.4698,61.687,61.3829,61.6783,12623.0
2022-07-13 12:30:00,70.95,70.99,70.87,70.95,9974.0,61.6523,61.687,61.5827,61.6523,9974.0
2022-07-13 12:40:00,70.98,71.07,70.89,71.07,7269.0,61.6783,61.7565,61.6001,61.7565,7269.0
2022-07-13 12:50:00,71.04,71.16,71.01,71.12,6167.0,61.7305,61.8347,61.7044,61.8,6167.0
2022-07-13 13:00:00,71.14,71.39,71.06,71.25,17224.0,61.8174,62.0346,61.7478,61.9129,17224.0
2022-07-13 13:10:00,71.22,71.47,71.22,71.24,29272.0,61.8869,62.1041,61.8869,61.9042,29272.0
2022-07-13 13:20:00,71.27,71.3,71.22,71.26,11292.0,61.9303,61.9564,61.8869,61.9216,11292.0
2022-07-13 13:30:00,71.24,71.31,71.16,71.27,18241.0,61.9042,61.9651,61.8347,61.9303,18241.0
2022-07-13 13:40:00,71.26,71.53,71.24,71.52,15435.0,61.9216,62.1562,61.9042,62.1476,15435.0
2022-07-13 13:50:00,71.53,71.53,71.27,71.47,46028.0,62.1562,62.1562,61.9303,62.1041,46028.0
2022-07-13 14:00:00,71.45,71.45,71.07,71.09,30414.0,62.0867,62.0867,61.7565,61.7739,30414.0
2022-07-13 14:10:00,71.1,71.24,71.07,71.23,35292.0,61.7826,61.9042,61.7565,61.8956,35292.0
2022-07-13 14:20:00,71.22,71.31,71.18,71.29,31918.0,61.8869,61.9651,61.8521,61.9477,31918.0
2022-07-13 14:30:00,71.31,71.59,71.26,71.58,28859.0,61.9651,62.2084,61.9216,62.1997,28859.0
2022-07-13 14:40:00,71.58,71.63,71.48,71.51,15478.0,62.1997,62.2431,62.1128,62.1389,15478.0
2022-07-13 14:50:00,71.53,71.74,71.43,71.74,27152.0,62.1562,62.3387,62.0693,62.3387,27152.0
2022-07-13 15:00:00,71.71,71.75,71.5,71.53,19236.0,62.3127,62.3474,62.1302,62.1562,19236.0
2022-07-13 15:10:00,71.57,71.69,71.54,71.6,11909.0,62.191,62.2953,62.1649,62.2171,11909.0
2022-07-13 15:20:00,71.61,71.64,71.46,71.48,23625.0,62.2258,62.2518,62.0954,62.1128,23625.0
2022-07-13 15:30:00,71.47,71.5,71.25,71.41,31376.0,62.1041,62.1302,61.9129,62.052,31376.0
2022-07-13 15:40:00,71.39,71.47,71.28,71.47,39078.0,62.0346,62.1041,61.939,62.1041,39078.0
2022-07-13 15:50:00,71.45,71.5,71.27,71.27,110441.0,62.0867,62.1302,61.9303,61.9303,110441.0
2022-07-14 09:30:00,70.55,70.91,69.9,70.01,78928.0,61.3047,61.6175,60.7398,60.8354,78928.0
2022-07-14 09:40:00,70.12,70.54,70.0,70.29,42035.0,60.931,61.296,60.8267,61.0787,42035.0
2022-07-14 09:50:00,70.34,70.5,69.9,69.9,33917.0,61.1222,61.2612,60.7398,60.7398,33917.0
2022-07-14 10:00:00,69.87,69.95,69.53,69.63,19114.0,60.7138,60.7833,60.4183,60.5052,19114.0
2022-07-14 10:10:00,69.58,69.96,69.5,69.84,29228.0,60.4618,60.792,60.3923,60.6877,29228.0
2022-07-14 10:20:00,69.85,70.29,69.77,70.29,18999.0,60.6964,61.0787,60.6269,61.0787,18999.0
2022-07-14 10:30:00,70.25,70.48,69.97,70.14,13792.0,61.044,61.2438,60.8007,60.9484,13792.0
2022-07-14 10:40:00,70.11,70.25,69.98,70.13,23212.0,60.9223,61.044,60.8094,60.9397,23212.0
2022-07-14 10:50:00,70.13,70.38,69.93,70.0,25649.0,60.9397,61.1569,60.7659,60.8267,25649.0
2022-07-14 11:00:00,70.0,70.32,70.0,70.31,25305.0,60.8267,61.1048,60.8267,61.0961,25305.0
2022-07-14 11:10:00,70.31,70.39,70.0,70.34,30855.0,61.0961,61.1656,60.8267,61.1222,30855.0
2022-07-14 11:20:00,70.31,70.47,70.23,70.37,28905.0,61.0961,61.2352,61.0266,61.1483,28905.0
2022-07-14 11:30:00,70.41,70.45,70.11,70.45,16985.0,61.183,61.2178,60.9223,61.2178,16985.0
2022-07-14 11:40:00,70.48,70.81,70.48,70.56,16049.0,61.2438,61.5306,61.2438,61.3134,16049.0
2022-07-14 11:50:00,70.58,70.8,70.48,70.8,25672.0,61.3307,61.5219,61.2438,61.5219,25672.0
2022-07-14 12:00:00,70.87,70.88,70.69,70.71,8650.0,61.5827,61.5914,61.4263,61.4437,8650.0
2022-07-14 12:10:00,70.74,70.94,70.68,70.92,13630.0,61.4698,61.6436,61.4176,61.6262,13630.0
2022-07-14 12:20:00,70.94,70.98,70.59,70.61,30006.0,61.6436,61.6783,61.3394,61.3568,30006.0
2022-07-14 12:30:00,70.65,70.79,70.65,70.71,11101.0,61.3916,61.5132,61.3916,61.4437,11101.0
2022-07-14 12:40:00,70.7,70.73,70.36,70.36,15672.0,61.435,61.4611,61.1396,61.1396,15672.0
2022-07-14 12:50:00,70.35,70.48,70.18,70.45,32017.0,61.1309,61.2438,60.9832,61.2178,32017.0
2022-07-14 13:00:00,70.45,70.49,70.28,70.48,9034.0,61.2178,61.2525,61.0701,61.2438,9034.0
2022-07-14 13:10:00,70.46,70.63,70.31,70.56,19974.0,61.2265,61.3742,61.0961,61.3134,19974.0
2022-07-14 13:20:00,70.57,70.73,70.53,70.71,9636.0,61.322,61.4611,61.2873,61.4437,9636.0
2022-07-14 13:30:00,70.69,70.69,70.46,70.61,12147.0,61.4263,61.4263,61.2265,61.3568,12147.0
2022-07-14 13:40:00,70.61,70.8,70.59,70.73,36783.0,61.3568,61.5219,61.3394,61.4611,36783.0
2022-07-14 13:50:00,70.76,70.95,70.6,70.88,17397.0,61.4871,61.6523,61.3481,61.5914,17397.0
2022-07-14 14:00:00,70.85,70.93,70.79,70.91,14306.0,61.5654,61.6349,61.5132,61.6175,14306.0
2022-07-14 14:10:00,70.89,71.18,70.77,71.15,33799.0,61.6001,61.8521,61.4958,61.826,33799.0
2022-07-14 14:20:00,71.16,71.37,71.15,71.33,42374.0,61.8347,62.0172,61.826,61.9825,42374.0
2022-07-14 14:30:00,71.32,71.46,71.29,71.43,33593.0,61.9738,62.0954,61.9477,62.0693,33593.0
2022-07-14 14:40:00,71.44,71.44,70.79,70.87,76206.0,62.078,62.078,61.5132,61.5827,76206.0
2022-07-14 14:50:00,70.87,70.93,70.58,70.64,35274.0,61.5827,61.6349,61.3307,61.3829,35274.0
2022-07-14 15:00:00,70.64,70.85,70.63,70.82,19930.0,61.3829,61.5654,61.3742,61.5393,19930.0
2022-07-14 15:10:00,70.8,71.08,70.8,71.08,21487.0,61.5219,61.7652,61.5219,61.7652,21487.0
2022-07-14 15:20:00,71.09,71.21,71.07,71.19,14118.0,61.7739,61.8782,61.7565,61.8608,14118.0
2022-07-14 15:30:00,71.2,71.34,71.05,71.1,26243.0,61.8695,61.9911,61.7391,61.7826,26243.0
2022-07-14 15:40:00,71.09,71.18,70.99,71.14,57155.0,61.7739,61.8521,61.687,61.8174,57155.0
2022-07-14 15:50:00,71.15,71.31,71.08,71.14,149645.0,61.826,61.9651,61.7652,61.8174,149645.0
2022-07-15 09:30:00,72.47,72.57,71.51,71.8,94561.0,62.9731,63.06,62.1389,62.3909,94561.0
2022-07-15 09:40:00,71.82,72.1,71.32,71.57,27116.0,62.4082,62.6515,61.9738,62.191,27116.0
2022-07-15 09:50:00,71.63,71.63,71.18,71.37,25427.0,62.2431,62.2431,61.8521,62.0172,25427.0
2022-07-15 10:00:00,71.39,72.15,71.31,71.63,31104.0,62.0346,62.695,61.9651,62.2431,31104.0
2022-07-15 10:10:00,71.56,71.76,71.34,71.41,44988.0,62.1823,62.3561,61.9911,62.052,44988.0
2022-07-15 10:20:00,71.35,72.06,71.3,71.8,111493.0,61.9998,62.6168,61.9564,62.3909,111493.0
2022-07-15 10:30:00,71.8,71.94,71.38,71.47,45825.0,62.3909,62.5125,62.0259,62.1041,45825.0
2022-07-15 10:40:00,71.53,71.53,71.12,71.31,27754.0,62.1562,62.1562,61.8,61.9651,27754.0
2022-07-15 10:50:00,71.28,71.61,71.26,71.51,15634.0,61.939,62.2258,61.9216,62.1389,15634.0
2022-07-15 11:00:00,71.5,71.61,71.37,71.59,24205.0,62.1302,62.2258,62.0172,62.2084,24205.0
2022-07-15 11:10:00,71.52,71.84,71.5,71.77,22174.0,62.1476,62.4256,62.1302,62.3648,22174.0
2022-07-15 11:20:00,71.79,72.01,71.79,71.88,16861.0,62.3822,62.5733,62.3822,62.4604,16861.0
2022-07-15 11:30:00,71.92,71.92,71.73,71.87,39078.0,62.4951,62.4951,62.33,62.4517,39078.0
2022-07-15 11:40:00,71.87,71.88,71.72,71.77,36069.0,62.4517,62.4604,62.3213,62.3648,36069.0
2022-07-15 11:50:00,71.77,71.86,71.73,71.81,26378.0,62.3648,62.443,62.33,62.3996,26378.0
2022-07-15 12:00:00,71.8,72.01,71.75,71.75,16545.0,62.3909,62.5733,62.3474,62.3474,16545.0
2022-07-15 12:10:00,71.76,72.02,71.76,72.02,26770.0,62.3561,62.582,62.3561,62.582,26770.0
2022-07-15 12:20:00,72.04,72.05,71.85,71.87,19403.0,62.5994,62.6081,62.4343,62.4517,19403.0
2022-07-15 12:30:00,71.89,71.98,71.84,71.88,14761.0,62.4691,62.5473,62.4256,62.4604,14761.0
2022-07-15 12:40:00,71.87,72.05,71.83,72.05,17501.0,62.4517,62.6081,62.4169,62.6081,17501.0
2022-07-15 12:50:00,72.03,72.05,71.92,72.03,24714.0,62.5907,62.6081,62.4951,62.5907,24714.0
2022-07-15 13:00:00,72.08,72.11,71.9,71.92,30316.0,62.6342,62.6602,62.4778,62.4951,30316.0
2022-07-15 13:10:00,71.9,72.06,71.9,72.02,13974.0,62.4778,62.6168,62.4778,62.582,13974.0
2022-07-15 13:20:00,72.03,72.07,71.95,72.06,20575.0,62.5907,62.6255,62.5212,62.6168,20575.0
2022-07-15 13:30:00,72.07,72.19,72.05,72.12,26192.0,62.6255,62.7298,62.6081,62.6689,26192.0
2022-07-15 13:40:00,72.16,72.44,72.16,72.38,48479.0,62.7037,62.947,62.7037,62.8949,48479.0
2022-07-15 13:50:00,72.36,72.53,72.33,72.43,48847.0,62.8775,63.0252,62.8514,62.9383,48847.0
2022-07-15 14:00:00,72.45,72.58,72.42,72.45,42466.0,62.9557,63.0686,62.9296,62.9557,42466.0
2022-07-15 14:10:00,72.46,72.52,72.26,72.3,15154.0,62.9644,63.0165,62.7906,62.8253,15154.0
2022-07-15 14:20:00,72.29,72.29,72.03,72.14,21966.0,62.8166,62.8166,62.5907,62.6863,21966.0
2022-07-15 14:30:00,72.11,72.23,72.04,72.2,22969.0,62.6602,62.7645,62.5994,62.7384,22969.0
2022-07-15 14:40:00,72.22,72.29,72.14,72.24,39070.0,62.7558,62.8166,62.6863,62.7732,39070.0
2022-07-15 14:50:00,72.24,72.53,72.23,72.43,30383.0,62.7732,63.0252,62.7645,62.9383,30383.0
2022-07-15 15:00:00,72.42,72.53,72.39,72.47,18611.0,62.9296,63.0252,62.9035,62.9731,18611.0
2022-07-15 15:10:00,72.46,72.53,72.34,72.34,29075.0,62.9644,63.0252,62.8601,62.8601,29075.0
2022-07-15 15:20:00,72.36,72.41,72.31,72.31,27166.0,62.8775,62.9209,62.834,62.834,27166.0
2022-07-15 15:30:00,72.31,72.33,72.12,72.21,54317.0,62.834,62.8514,62.6689,62.7471,54317.0
2022-07-15 15:40:00,72.21,72.3,72.16,72.27,78544.0,62.7471,62.8253,62.7037,62.7993,78544.0
2022-07-15 15:50:00,72.24,72.52,72.17,72.44,222833.0,62.7732,63.0165,62.7124,62.947,222833.0
2022-07-18 09:30:00,73.2,74.21,73.16,74.02,82843.0,63.6074,64.485,63.5726,64.3199,82843.0
2022-07-18 09:40:00,73.98,74.25,73.27,73.4,57319.0,64.2852,64.5198,63.6682,63.7812,57319.0
2022-07-18 09:50:00,73.36,74.17,73.25,73.86,39505.0,63.7464,64.4503,63.6508,64.1809,39505.0
2022-07-18 10:00:00,73.89,73.89,73.11,73.13,34384.0,64.207,64.207,63.5292,63.5466,34384.0
2022-07-18 10:10:00,73.12,73.41,72.94,73.41,47499.0,63.5379,63.7899,63.3815,63.7899,47499.0
2022-07-18 10:20:00,73.45,73.76,73.45,73.72,17127.0,63.8246,64.094,63.8246,64.0593,17127.0
2022-07-18 10:30:00,73.75,73.99,73.75,73.87,20590.0,64.0853,64.2939,64.0853,64.1896,20590.0
2022-07-18 10:40:00,73.88,74.08,73.84,74.07,21425.0,64.1983,64.3721,64.1635,64.3634,21425.0
2022-07-18 10:50:00,74.07,74.22,74.01,74.2,19521.0,64.3634,64.4937,64.3112,64.4763,19521.0
2022-07-18 11:00:00,74.21,74.41,74.11,74.41,28365.0,64.485,64.6588,64.3981,64.6588,28365.0
2022-07-18 11:10:00,74.41,74.55,74.39,74.52,44944.0,64.6588,64.7805,64.6415,64.7544,44944.0
2022-07-18 11:20:00,74.52,74.71,74.52,74.64,24916.0,64.7544,64.9195,64.7544,64.8587,24916.0
2022-07-18 11:30:00,74.61,74.78,74.43,74.77,35599.0,64.8326,64.9803,64.6762,64.9717,35599.0
2022-07-18 11:40:00,74.73,74.79,74.64,74.73,18460.0,64.9369,64.989,64.8587,64.9369,18460.0
2022-07-18 11:50:00,74.73,75.17,74.67,75.13,26951.0,64.9369,65.3192,64.8848,65.2845,26951.0
2022-07-18 12:00:00,75.17,75.18,75.0,75.05,29501.0,65.3192,65.3279,65.1715,65.215,29501.0
2022-07-18 12:10:00,75.06,75.25,74.94,75.12,31359.0,65.2236,65.3888,65.1194,65.2758,31359.0
2022-07-18 12:20:00,75.09,75.13,74.99,75.01,25053.0,65.2497,65.2845,65.1628,65.1802,25053.0
2022-07-18 12:30:00,74.99,74.99,74.72,74.81,15282.0,65.1628,65.1628,64.9282,65.0064,15282.0
2022-07-18 12:40:00,74.84,74.94,74.8,74.88,15319.0,65.0325,65.1194,64.9977,65.0672,15319.0
2022-07-18 12:50:00,74.89,74.92,74.67,74.72,17003.0,65.0759,65.102,64.8848,64.9282,17003.0
2022-07-18 13:00:00,74.73,74.81,74.64,74.67,14236.0,64.9369,65.0064,64.8587,64.8848,14236.0
2022-07-18 13:10:00,74.67,74.76,74.62,74.63,13056.0,64.8848,64.963,64.8413,64.85,13056.0
2022-07-18 13:20:00,74.64,74.76,74.56,74.7,27991.0,64.8587,64.963,64.7892,64.9108,27991.0
2022-07-18 13:30:00,74.7,74.7,74.43,74.48,23269.0,64.9108,64.9108,64.6762,64.7197,23269.0
2022-07-18 13:40:00,74.48,74.51,74.37,74.39,20080.0,64.7197,64.7457,64.6241,64.6415,20080.0
2022-07-18 13:50:00,74.4,74.47,74.11,74.14,25769.0,64.6501,64.711,64.3981,64.4242,25769.0
2022-07-18 14:00:00,74.13,74.26,74.08,74.14,22504.0,64.4155,64.5285,64.3721,64.4242,22504.0
2022-07-18 14:10:00,74.13,74.14,73.89,74.01,74951.0,64.4155,64.4242,64.207,64.3112,74951.0
2022-07-18 14:20:00,74.03,74.03,73.77,73.82,22400.0,64.3286,64.3286,64.1027,64.1461,22400.0
2022-07-18 14:30:00,73.8,73.91,73.71,73.85,24708.0,64.1288,64.2244,64.0506,64.1722,24708.0
2022-07-18 14:40:00,73.88,73.89,73.53,73.53,29049.0,64.1983,64.207,63.8942,63.8942,29049.0
2022-07-18 14:50:00,73.53,73.54,73.36,73.44,39016.0,63.8942,63.9028,63.7464,63.8159,39016.0
2022-07-18 15:00:00,73.43,73.54,73.36,73.52,40096.0,63.8073,63.9028,63.7464,63.8855,40096.0
2022-07-18 15:10:00,73.5,73.67,73.49,73.65,31812.0,63.8681,64.0158,63.8594,63.9984,31812.0
2022-07-18 15:20:00,73.67,73.78,73.53,73.55,28644.0,64.0158,64.1114,63.8942,63.9115,28644.0
2022-07-18 15:30:00,73.55,73.65,73.43,73.45,42107.0,63.9115,63.9984,63.8073,63.8246,42107.0
2022-07-18 15:40:00,73.46,73.57,73.3,73.31,47411.0,63.8333,63.9289,63.6943,63.703,47411.0
2022-07-18 15:50:00,73.31,73.49,73.29,73.35,207942.0,63.703,63.8594,63.6856,63.7377,207942.0
2022-07-19 09:30:00,73.97,74.44,73.77,74.25,70161.0,64.2765,64.6849,64.1027,64.5198,70161.0
2022-07-19 09:40:00,74.32,74.34,73.66,73.95,23486.0,64.5806,64.598,64.0071,64.2591,23486.0
2022-07-19 09:50:00,73.98,74.06,73.67,74.0,37653.0,64.2852,64.3547,64.0158,64.3026,37653.0
2022-07-19 10:00:00,74.0,74.22,73.89,74.09,20496.0,64.3026,64.4937,64.207,64.3808,20496.0
2022-07-19 10:10:00,74.13,74.38,74.09,74.22,13475.0,64.4155,64.6328,64.3808,64.4937,13475.0
2022-07-19 10:20:00,74.25,74.89,74.25,74.89,39155.0,64.5198,65.0759,64.5198,65.0759,39155.0
2022-07-19 10:30:00,74.89,75.15,74.86,74.97,64749.0,65.0759,65.3019,65.0499,65.1454,64749.0
2022-07-19 10:40:00,74.95,74.98,74.71,74.9,43348.0,65.1281,65.1541,64.9195,65.0846,43348.0
2022-07-19 10:50:00,74.9,75.1,74.84,75.05,61990.0,65.0846,65.2584,65.0325,65.215,61990.0
2022-07-19 11:00:00,75.03,75.11,74.98,75.02,18809.0,65.1976,65.2671,65.1541,65.1889,18809.0
2022-07-19 11:10:00,75.03,75.61,75.02,75.36,98087.0,65.1976,65.7016,65.1889,65.4843,98087.0
2022-07-19 11:20:00,75.34,75.57,75.27,75.46,45690.0,65.467,65.6668,65.4061,65.5712,45690.0
2022-07-19 11:30:00,75.44,75.84,75.44,75.75,57067.0,65.5539,65.9014,65.5539,65.8232,57067.0
2022-07-19 11:40:00,75.75,75.85,75.65,75.81,93558.0,65.8232,65.9101,65.7363,65.8754,93558.0
2022-07-19 11:50:00,75.81,76.11,75.77,76.09,43831.0,65.8754,66.1361,65.8406,66.1187,43831.0
2022-07-19 12:00:00,76.09,76.11,75.87,75.98,40009.0,66.1187,66.1361,65.9275,66.0231,40009.0
2022-07-19 12:10:00,75.98,76.06,75.97,76.01,24624.0,66.0231,66.0926,66.0144,66.0492,24624.0
2022-07-19 12:20:00,76.03,76.07,76.0,76.0,29353.0,66.0665,66.1013,66.0405,66.0405,29353.0
2022-07-19 12:30:00,76.0,76.12,75.97,76.08,26784.0,66.0405,66.1447,66.0144,66.11,26784.0
2022-07-19 12:40:00,76.1,76.17,76.05,76.11,39095.0,66.1274,66.1882,66.0839,66.1361,39095.0
2022-07-19 12:50:00,76.1,76.12,76.02,76.1,21957.0,66.1274,66.1447,66.0578,66.1274,21957.0
2022-07-19 13:00:00,76.07,76.09,75.86,75.92,26776.0,66.1013,66.1187,65.9188,65.9709,26776.0
2022-07-19 13:10:00,75.93,76.01,75.78,75.9,40738.0,65.9796,66.0492,65.8493,65.9536,40738.0
2022-07-19 13:20:00,75.9,75.94,75.82,75.87,22317.0,65.9536,65.9883,65.8841,65.9275,22317.0
2022-07-19 13:30:00,75.87,76.04,75.86,76.04,14687.0,65.9275,66.0752,65.9188,66.0752,14687.0
2022-07-19 13:40:00,76.02,76.18,76.02,76.09,28718.0,66.0578,66.1969,66.0578,66.1187,28718.0
2022-07-19 13:50:00,76.08,76.21,76.05,76.21,43073.0,66.11,66.2229,66.0839,66.2229,43073.0
2022-07-19 14:00:00,76.21,76.48,76.21,76.48,21314.0,66.2229,66.4576,66.2229,66.4576,21314.0
2022-07-19 14:10:00,76.46,76.49,76.19,76.38,42781.0,66.4402,66.4663,66.2056,66.3707,42781.0
2022-07-19 14:20:00,76.36,76.37,76.14,76.14,14089.0,66.3533,66.362,66.1621,66.1621,14089.0
2022-07-19 14:30:00,76.12,76.14,76.01,76.05,16108.0,66.1447,66.1621,66.0492,66.0839,16108.0
2022-07-19 14:40:00,76.03,76.14,75.94,76.03,19485.0,66.0665,66.1621,65.9883,66.0665,19485.0
2022-07-19 14:50:00,76.02,76.15,75.99,76.08,32250.0,66.0578,66.1708,66.0318,66.11,32250.0
2022-07-19 15:00:00,76.1,76.21,76.1,76.13,23769.0,66.1274,66.2229,66.1274,66.1534,23769.0
2022-07-19 15:10:00,76.14,76.22,75.98,76.04,168137.0,66.1621,66.2316,66.0231,66.0752,168137.0
2022-07-19 15:20:00,76.04,76.14,75.89,75.93,100510.0,66.0752,66.1621,65.9449,65.9796,100510.0
2022-07-19 15:30:00,75.93,76.1,75.89,76.06,54829.0,65.9796,66.1274,65.9449,66.0926,54829.0
2022-07-19 15:40:00,76.06,76.22,76.03,76.04,101437.0,66.0926,66.2316,66.0665,66.0752,101437.0
2022-07-19 15:50:00,76.04,76.15,75.94,75.96,198351.0,66.0752,66.1708,65.9883,66.0057,198351.0
2022-07-20 09:30:00,76.21,76.66,76.02,76.26,74804.0,66.2229,66.614,66.0578,66.2664,74804.0
2022-07-20 09:40:00,76.14,76.25,75.72,76.08,32911.0,66.1621,66.2577,65.7972,66.11,32911.0
2022-07-20 09:50:00,76.05,76.55,76.0,76.13,42816.0,66.0839,66.5184,66.0405,66.1534,42816.0
2022-07-20 10:00:00,76.14,76.24,75.69,76.21,93035.0,66.1621,66.249,65.7711,66.2229,93035.0
2022-07-20 10:10:00,76.24,76.36,76.1,76.33,49591.0,66.249,66.3533,66.1274,66.3272,49591.0
2022-07-20 10:20:00,76.34,77.08,76.31,77.08,52366.0,66.3359,66.9789,66.3098,66.9789,52366.0
2022-07-20 10:30:00,77.06,77.33,76.97,77.18,33555.0,66.9616,67.1962,66.8834,67.0658,33555.0
2022-07-20 10:40:00,77.18,77.42,77.03,77.35,40383.0,67.0658,67.2744,66.9355,67.2136,40383.0
2022-07-20 10:50:00,77.35,77.54,77.32,77.54,55320.0,67.2136,67.3787,67.1875,67.3787,55320.0
2022-07-20 11:00:00,77.54,77.54,77.17,77.25,46522.0,67.3787,67.3787,67.0571,67.1267,46522.0
2022-07-20 11:10:00,77.24,77.28,77.07,77.13,25977.0,67.118,67.1527,66.9702,67.0224,25977.0
2022-07-20 11:20:00,77.12,77.34,77.0,77.22,27749.0,67.0137,67.2049,66.9094,67.1006,27749.0
2022-07-20 11:30:00,77.25,77.3,77.07,77.15,21846.0,67.1267,67.1701,66.9702,67.0398,21846.0
2022-07-20 11:40:00,77.18,77.26,77.1,77.13,20547.0,67.0658,67.1353,66.9963,67.0224,20547.0
2022-07-20 11:50:00,77.14,77.18,77.01,77.07,26791.0,67.0311,67.0658,66.9181,66.9702,26791.0
2022-07-20 12:00:00,77.06,77.14,77.0,77.08,88422.0,66.9616,67.0311,66.9094,66.9789,88422.0
2022-07-20 12:10:00,77.07,77.14,76.89,76.99,56863.0,66.9702,67.0311,66.8138,66.9007,56863.0
2022-07-20 12:20:00,77.0,77.28,76.97,77.18,29231.0,66.9094,67.1527,66.8834,67.0658,29231.0
2022-07-20 12:30:00,77.2,77.32,77.08,77.16,22755.0,67.0832,67.1875,66.9789,67.0485,22755.0
2022-07-20 12:40:00,77.15,77.22,76.86,76.94,54240.0,67.0398,67.1006,66.7878,66.8573,54240.0
2022-07-20 12:50:00,76.9,77.12,76.89,77.09,17546.0,66.8225,67.0137,66.8138,66.9876,17546.0
2022-07-20 13:00:00,77.09,77.1,76.8,76.92,34148.0,66.9876,66.9963,66.7356,66.8399,34148.0
2022-07-20 13:10:00,76.92,76.99,76.72,76.98,47534.0,66.8399,66.9007,66.6661,66.892,47534.0
2022-07-20 13:20:00,76.98,76.99,76.68,76.91,37355.0,66.892,66.9007,66.6314,66.8312,37355.0
2022-07-20 13:30:00,76.92,77.03,76.85,76.96,34241.0,66.8399,66.9355,66.7791,66.8747,34241.0
2022-07-20 13:40:00,76.95,77.14,76.89,77.08,74863.0,66.866,67.0311,66.8138,66.9789,74863.0
2022-07-20 13:50:00,77.12,77.17,76.89,76.98,38956.0,67.0137,67.0571,66.8138,66.892,38956.0
2022-07-20 14:00:00,76.99,77.39,76.98,77.37,51440.0,66.9007,67.2483,66.892,67.2309,51440.0
2022-07-20 14:10:00,77.37,77.5,77.3,77.46,53789.0,67.2309,67.3439,67.1701,67.3091,53789.0
2022-07-20 14:20:00,77.46,77.77,77.44,77.61,61243.0,67.3091,67.5785,67.2918,67.4395,61243.0
2022-07-20 14:30:00,77.6,77.8,77.51,77.8,50322.0,67.4308,67.6046,67.3526,67.6046,50322.0
2022-07-20 14:40:00,77.81,77.85,77.74,77.83,71760.0,67.6133,67.648,67.5524,67.6307,71760.0
2022-07-20 14:50:00,77.83,77.87,77.64,77.8,45033.0,67.6307,67.6654,67.4655,67.6046,45033.0
2022-07-20 15:00:00,77.81,78.03,77.76,77.91,56444.0,67.6133,67.8044,67.5698,67.7002,56444.0
2022-07-20 15:10:00,77.9,78.12,77.9,78.1,53851.0,67.6915,67.8826,67.6915,67.8653,53851.0
2022-07-20 15:20:00,78.09,78.25,78.04,78.23,59547.0,67.8566,67.9956,67.8131,67.9782,59547.0
2022-07-20 15:30:00,78.23,78.34,78.04,78.05,84154.0,67.9782,68.0738,67.8131,67.8218,84154.0
2022-07-20 15:40:00,78.06,78.29,78.05,78.26,113356.0,67.8305,68.0304,67.8218,68.0043,113356.0
2022-07-20 15:50:00,78.25,78.32,78.04,78.13,344667.0,67.9956,68.0564,67.8131,67.8913,344667.0
2022-07-21 09:30:00,77.79,78.07,77.25,77.85,58210.0,67.5959,67.8392,67.1267,67.648,58210.0
2022-07-21 09:40:00,77.76,78.03,77.25,77.68,24562.0,67.5698,67.8044,67.1267,67.5003,24562.0
2022-07-21 09:50:00,77.6,78.13,77.39,77.47,32411.0,67.4308,67.8913,67.2483,67.3178,32411.0
2022-07-21 10:00:00,77.48,77.58,77.08,77.17,16437.0,67.3265,67.4134,66.9789,67.0571,16437.0
2022-07-21 10:10:00,77.2,77.3,76.75,77.17,78443.0,67.0832,67.1701,66.6922,67.0571,78443.0
2022-07-21 10:20:00,77.17,77.22,76.15,76.2,37387.0,67.0571,67.1006,66.1708,66.2143,37387.0
2022-07-21 10:30:00,76.2,76.27,75.98,76.2,45403.0,66.2143,66.2751,66.0231,66.2143,45403.0
2022-07-21 10:40:00,76.28,76.51,76.17,76.41,73966.0,66.2838,66.4836,66.1882,66.3967,73966.0
2022-07-21 10:50:00,76.41,76.99,76.41,76.96,50366.0,66.3967,66.9007,66.3967,66.8747,50366.0
2022-07-21 11:00:00,77.03,77.13,76.87,76.99,13728.0,66.9355,67.0224,66.7965,66.9007,13728.0
2022-07-21 11:10:00,77.01,77.1,76.84,76.95,45261.0,66.9181,66.9963,66.7704,66.866,45261.0
2022-07-21 11:20:00,76.94,76.94,76.7,76.82,25722.0,66.8573,66.8573,66.6487,66.753,25722.0
2022-07-21 11:30:00,76.84,76.96,76.64,76.84,16128.0,66.7704,66.8747,66.5966,66.7704,16128.0
2022-07-21 11:40:00,76.81,77.2,76.78,77.12,27185.0,66.7443,67.0832,66.7182,67.0137,27185.0
2022-07-21 11:50:00,77.13,77.3,77.11,77.24,15638.0,67.0224,67.1701,67.005,67.118,15638.0
2022-07-21 12:00:00,77.2,77.42,77.2,77.35,16586.0,67.0832,67.2744,67.0832,67.2136,16586.0
2022-07-21 12:10:00,77.31,77.46,77.11,77.12,39197.0,67.1788,67.3091,67.005,67.0137,39197.0
2022-07-21 12:20:00,77.08,77.18,76.91,77.15,66284.0,66.9789,67.0658,66.8312,67.0398,66284.0
2022-07-21 12:30:00,77.14,77.36,77.13,77.3,15336.0,67.0311,67.2222,67.0224,67.1701,15336.0
2022-07-21 12:40:00,77.28,77.28,77.07,77.11,13252.0,67.1527,67.1527,66.9702,67.005,13252.0
2022-07-21 12:50:00,77.14,77.22,77.14,77.21,12764.0,67.0311,67.1006,67.0311,67.0919,12764.0
2022-07-21 13:00:00,77.22,77.35,77.16,77.31,12924.0,67.1006,67.2136,67.0485,67.1788,12924.0
2022-07-21 13:10:00,77.31,77.46,77.29,77.41,20113.0,67.1788,67.3091,67.1614,67.2657,20113.0
2022-07-21 13:20:00,77.39,77.46,77.22,77.25,46168.0,67.2483,67.3091,67.1006,67.1267,46168.0
2022-07-21 13:30:00,77.26,77.26,76.94,77.12,22198.0,67.1353,67.1353,66.8573,67.0137,22198.0
2022-07-21 13:40:00,77.12,77.23,77.11,77.14,12192.0,67.0137,67.1093,67.005,67.0311,12192.0
2022-07-21 13:50:00,77.15,77.46,77.09,77.42,32971.0,67.0398,67.3091,66.9876,67.2744,32971.0
2022-07-21 14:00:00,77.42,77.48,77.28,77.3,23859.0,67.2744,67.3265,67.1527,67.1701,23859.0
2022-07-21 14:10:00,77.44,77.45,77.2,77.31,29126.0,67.2918,67.3004,67.0832,67.1788,29126.0
2022-07-21 14:20:00,77.33,77.46,77.27,77.4,37754.0,67.1962,67.3091,67.144,67.257,37754.0
2022-07-21 14:30:00,77.38,77.4,77.15,77.3,18842.0,67.2396,67.257,67.0398,67.1701,18842.0
2022-07-21 14:40:00,77.29,77.29,77.17,77.24,15175.0,67.1614,67.1614,67.0571,67.118,15175.0
2022-07-21 14:50:00,77.24,77.31,77.11,77.24,41235.0,67.118,67.1788,67.005,67.118,41235.0
2022-07-21 15:00:00,77.25,77.5,77.22,77.48,17656.0,67.1267,67.3439,67.1006,67.3265,17656.0
2022-07-21 15:10:00,77.49,77.64,77.42,77.64,27061.0,67.3352,67.4655,67.2744,67.4655,27061.0
2022-07-21 15:20:00,77.62,77.72,77.55,77.62,43864.0,67.4482,67.5351,67.3873,67.4482,43864.0
2022-07-21 15:30:00,77.63,77.83,77.62,77.63,43826.0,67.4569,67.6307,67.4482,67.4569,43826.0
2022-07-21 15:40:00,77.64,77.84,77.64,77.82,52664.0,67.4655,67.6393,67.4655,67.622,52664.0
2022-07-21 15:50:00,77.83,78.23,77.83,78.21,197284.0,67.6307,67.9782,67.6307,67.9609,197284.0
2022-07-22 09:30:00,78.82,79.57,78.54,79.56,62113.0,68.4909,69.1426,68.2476,69.1339,62113.0
2022-07-22 09:40:00,79.64,79.91,79.42,79.85,79577.0,69.2035,69.4381,69.0123,69.3859,79577.0
2022-07-22 09:50:00,79.84,80.08,78.81,79.12,54922.0,69.3772,69.5858,68.4822,68.7516,54922.0
2022-07-22 10:00:00,79.06,79.23,78.5,78.72,64489.0,68.6995,68.8472,68.2128,68.404,64489.0
2022-07-22 10:10:00,78.65,78.97,78.45,78.85,113263.0,68.3432,68.6213,68.1694,68.517,113263.0
2022-07-22 10:20:00,78.88,79.0,78.55,78.74,123447.0,68.5431,68.6473,68.2563,68.4214,123447.0
2022-07-22 10:30:00,78.73,78.8,78.5,78.57,23615.0,68.4127,68.4735,68.2128,68.2737,23615.0
2022-07-22 10:40:00,78.59,78.94,78.58,78.89,59932.0,68.2911,68.5952,68.2824,68.5517,59932.0
2022-07-22 10:50:00,78.86,79.35,78.83,79.23,54202.0,68.5257,68.9515,68.4996,68.8472,54202.0
2022-07-22 11:00:00,79.21,79.28,79.01,79.16,121810.0,68.8298,68.8906,68.656,68.7864,121810.0
2022-07-22 11:10:00,79.14,79.43,78.83,78.93,93407.0,68.769,69.021,68.4996,68.5865,93407.0
2022-07-22 11:20:00,78.92,78.93,78.23,78.24,13179.0,68.5778,68.5865,67.9782,67.9869,13179.0
2022-07-22 11:30:00,78.19,78.31,77.97,78.19,26099.0,67.9435,68.0477,67.7523,67.9435,26099.0
2022-07-22 11:40:00,78.12,78.21,77.84,78.04,38560.0,67.8826,67.9609,67.6393,67.8131,38560.0
2022-07-22 11:50:00,78.11,78.25,78.02,78.14,24605.0,67.874,67.9956,67.7958,67.9,24605.0
2022-07-22 12:00:00,78.13,78.22,77.98,78.0,16272.0,67.8913,67.9695,67.761,67.7784,16272.0
2022-07-22 12:10:00,78.0,78.01,77.8,77.8,27622.0,67.7784,67.7871,67.6046,67.6046,27622.0
2022-07-22 12:20:00,77.84,77.85,77.47,77.67,35695.0,67.6393,67.648,67.3178,67.4916,35695.0
2022-07-22 12:30:00,77.67,77.86,77.66,77.71,29913.0,67.4916,67.6567,67.4829,67.5264,29913.0
2022-07-22 12:40:00,77.72,77.72,77.5,77.56,23336.0,67.5351,67.5351,67.3439,67.396,23336.0
2022-07-22 12:50:00,77.54,77.71,77.54,77.62,11693.0,67.3787,67.5264,67.3787,67.4482,11693.0
2022-07-22 13:00:00,77.62,77.62,77.14,77.27,56042.0,67.4482,67.4482,67.0311,67.144,56042.0
2022-07-22 13:10:00,77.27,77.27,76.92,77.0,41257.0,67.144,67.144,66.8399,66.9094,41257.0
2022-07-22 13:20:00,76.99,77.03,76.72,76.85,46378.0,66.9007,66.9355,66.6661,66.7791,46378.0
2022-07-22 13:30:00,76.84,76.89,76.52,76.79,33639.0,66.7704,66.8138,66.4923,66.7269,33639.0
2022-07-22 13:40:00,76.78,76.92,76.75,76.78,23289.0,66.7182,66.8399,66.6922,66.7182,23289.0
2022-07-22 13:50:00,76.77,76.78,76.55,76.71,46302.0,66.7096,66.7182,66.5184,66.6574,46302.0
2022-07-22 14:00:00,76.71,76.78,76.24,76.44,52986.0,66.6574,66.7182,66.249,66.4228,52986.0
2022-07-22 14:10:00,76.45,76.58,76.3,76.58,30454.0,66.4315,66.5445,66.3012,66.5445,30454.0
2022-07-22 14:20:00,76.58,76.63,76.28,76.47,28642.0,66.5445,66.5879,66.2838,66.4489,28642.0
2022-07-22 14:30:00,76.47,76.6,76.34,76.47,33460.0,66.4489,66.5618,66.3359,66.4489,33460.0
2022-07-22 14:40:00,76.46,76.46,76.27,76.29,35025.0,66.4402,66.4402,66.2751,66.2925,35025.0
2022-07-22 14:50:00,76.32,76.44,76.27,76.37,28984.0,66.3185,66.4228,66.2751,66.362,28984.0
2022-07-22 15:00:00,76.37,76.78,76.33,76.65,59762.0,66.362,66.7182,66.3272,66.6053,59762.0
2022-07-22 15:10:00,76.67,76.86,76.64,76.64,31816.0,66.6227,66.7878,66.5966,66.5966,31816.0
2022-07-22 15:20:00,76.64,76.9,76.64,76.8,52198.0,66.5966,66.8225,66.5966,66.7356,52198.0
2022-07-22 15:30:00,76.81,76.82,76.41,76.42,51130.0,66.7443,66.753,66.3967,66.4054,51130.0
2022-07-22 15:40:00,76.44,76.54,76.36,76.48,104751.0,66.4228,66.5097,66.3533,66.4576,104751.0
2022-07-22 15:50:00,76.48,76.83,76.48,76.83,194810.0,66.4576,66.7617,66.4576,66.7617,194810.0
2022-07-25 09:30:00,77.12,77.28,75.73,75.88,51133.0,67.0137,67.1527,65.8058,65.9362,51133.0
2022-07-25 09:40:00,75.81,76.5,75.73,76.37,31584.0,65.8754,66.4749,65.8058,66.362,31584.0
2022-07-25 09:50:00,76.36,76.74,76.34,76.71,31990.0,66.3533,66.6835,66.3359,66.6574,31990.0
2022-07-25 10:00:00,76.68,76.88,76.17,76.26,71192.0,66.6314,66.8051,66.1882,66.2664,71192.0
2022-07-25 10:10:00,76.23,76.54,76.01,76.14,22551.0,66.2403,66.5097,66.0492,66.1621,22551.0
2022-07-25 10:20:00,76.13,76.35,75.85,76.13,33299.0,66.1534,66.3446,65.9101,66.1534,33299.0
2022-07-25 10:30:00,76.14,76.31,76.02,76.19,27855.0,66.1621,66.3098,66.0578,66.2056,27855.0
2022-07-25 10:40:00,76.17,76.36,76.11,76.23,20341.0,66.1882,66.3533,66.1361,66.2403,20341.0
2022-07-25 10:50:00,76.22,76.37,76.04,76.31,29637.0,66.2316,66.362,66.0752,66.3098,29637.0
2022-07-25 11:00:00,76.27,76.45,76.19,76.41,18871.0,66.2751,66.4315,66.2056,66.3967,18871.0
2022-07-25 11:10:00,76.4,76.49,76.07,76.1,42383.0,66.388,66.4663,66.1013,66.1274,42383.0
2022-07-25 11:20:00,76.1,76.22,75.98,76.16,24376.0,66.1274,66.2316,66.0231,66.1795,24376.0
2022-07-25 11:30:00,76.16,76.19,75.95,76.0,29078.0,66.1795,66.2056,65.997,66.0405,29078.0
2022-07-25 11:40:00,76.01,76.13,75.92,75.97,36253.0,66.0492,66.1534,65.9709,66.0144,36253.0
2022-07-25 11:50:00,75.96,75.99,75.82,75.92,16680.0,66.0057,66.0318,65.8841,65.9709,16680.0
2022-07-25 12:00:00,75.91,75.97,75.81,75.81,19193.0,65.9623,66.0144,65.8754,65.8754,19193.0
2022-07-25 12:10:00,75.79,75.82,75.54,75.54,25096.0,65.858,65.8841,65.6407,65.6407,25096.0
2022-07-25 12:20:00,75.53,75.67,75.48,75.67,32717.0,65.6321,65.7537,65.5886,65.7537,32717.0
2022-07-25 12:30:00,75.67,75.89,75.65,75.79,38549.0,65.7537,65.9449,65.7363,65.858,38549.0
2022-07-25 12:40:00,75.8,76.25,75.79,76.25,99621.0,65.8667,66.2577,65.858,66.2577,99621.0
2022-07-25 12:50:00,76.22,76.25,76.09,76.17,19264.0,66.2316,66.2577,66.1187,66.1882,19264.0
2022-07-25 13:00:00,76.17,76.27,76.11,76.24,16872.0,66.1882,66.2751,66.1361,66.249,16872.0
2022-07-25 13:10:00,76.25,76.28,76.09,76.12,13871.0,66.2577,66.2838,66.1187,66.1447,13871.0
2022-07-25 13:20:00,76.12,76.12,75.94,75.95,24823.0,66.1447,66.1447,65.9883,65.997,24823.0
2022-07-25 13:30:00,75.95,76.0,75.76,75.76,38031.0,65.997,66.0405,65.8319,65.8319,38031.0
2022-07-25 13:40:00,75.75,75.81,75.59,75.61,24316.0,65.8232,65.8754,65.6842,65.7016,24316.0
2022-07-25 13:50:00,75.59,75.71,75.56,75.65,13607.0,65.6842,65.7885,65.6581,65.7363,13607.0
2022-07-25 14:00:00,75.65,75.69,75.49,75.52,18670.0,65.7363,65.7711,65.5973,65.6234,18670.0
2022-07-25 14:10:00,75.52,75.59,75.49,75.5,19494.0,65.6234,65.6842,65.5973,65.606,19494.0
2022-07-25 14:20:00,75.49,75.62,75.37,75.49,27098.0,65.5973,65.7103,65.493,65.5973,27098.0
2022-07-25 14:30:00,75.47,75.72,75.42,75.72,22321.0,65.5799,65.7972,65.5365,65.7972,22321.0
2022-07-25 14:40:00,75.73,75.78,75.54,75.58,18275.0,65.8058,65.8493,65.6407,65.6755,18275.0
2022-07-25 14:50:00,75.57,75.58,75.4,75.45,19062.0,65.6668,65.6755,65.5191,65.5625,19062.0
2022-07-25 15:00:00,75.44,75.48,75.24,75.31,18569.0,65.5539,65.5886,65.3801,65.4409,18569.0
2022-07-25 15:10:00,75.31,75.49,75.28,75.46,28038.0,65.4409,65.5973,65.4148,65.5712,28038.0
2022-07-25 15:20:00,75.45,75.65,75.44,75.58,45914.0,65.5625,65.7363,65.5539,65.6755,45914.0
2022-07-25 15:30:00,75.58,75.71,75.44,75.69,82963.0,65.6755,65.7885,65.5539,65.7711,82963.0
2022-07-25 15:40:00,75.68,75.8,75.61,75.8,56631.0,65.7624,65.8667,65.7016,65.8667,56631.0
2022-07-25 15:50:00,75.8,75.97,75.72,75.83,177292.0,65.8667,66.0144,65.7972,65.8927,177292.0
2022-07-26 09:30:00,73.01,73.37,72.52,72.96,227808.0,63.4423,63.7551,63.0165,63.3988,227808.0
2022-07-26 09:40:00,72.94,73.1,72.2,72.43,128866.0,63.3815,63.5205,62.7384,62.9383,128866.0
2022-07-26 09:50:00,72.38,73.3,72.34,72.97,98606.0,62.8949,63.6943,62.8601,63.4075,98606.0
2022-07-26 10:00:00,72.93,73.24,72.61,73.22,110869.0,63.3728,63.6422,63.0947,63.6248,110869.0
2022-07-26 10:10:00,73.21,73.54,73.1,73.21,58771.0,63.6161,63.9028,63.5205,63.6161,58771.0
2022-07-26 10:20:00,73.21,73.21,72.73,72.82,30767.0,63.6161,63.6161,63.199,63.2772,30767.0
2022-07-26 10:30:00,72.85,73.22,72.77,73.05,72830.0,63.3033,63.6248,63.2337,63.4771,72830.0
2022-07-26 10:40:00,73.04,73.1,72.83,73.04,91225.0,63.4684,63.5205,63.2859,63.4684,91225.0
2022-07-26 10:50:00,73.05,73.23,72.88,73.17,58236.0,63.4771,63.6335,63.3293,63.5813,58236.0
2022-07-26 11:00:00,73.19,73.27,72.69,72.69,47324.0,63.5987,63.6682,63.1642,63.1642,47324.0
2022-07-26 11:10:00,72.67,72.81,72.6,72.68,46750.0,63.1469,63.2685,63.086,63.1555,46750.0
2022-07-26 11:20:00,72.68,72.79,72.28,72.34,41104.0,63.1555,63.2511,62.808,62.8601,41104.0
2022-07-26 11:30:00,72.32,72.62,72.3,72.41,26559.0,62.8427,63.1034,62.8253,62.9209,26559.0
2022-07-26 11:40:00,72.4,72.54,72.38,72.5,26033.0,62.9122,63.0339,62.8949,62.9991,26033.0
2022-07-26 11:50:00,72.51,72.53,72.22,72.22,28440.0,63.0078,63.0252,62.7558,62.7558,28440.0
2022-07-26 12:00:00,72.21,72.26,72.14,72.17,20116.0,62.7471,62.7906,62.6863,62.7124,20116.0
2022-07-26 12:10:00,72.2,72.28,72.01,72.25,33573.0,62.7384,62.808,62.5733,62.7819,33573.0
2022-07-26 12:20:00,72.25,72.38,72.1,72.33,18247.0,62.7819,62.8949,62.6515,62.8514,18247.0
2022-07-26 12:30:00,72.34,72.36,72.24,72.25,27226.0,62.8601,62.8775,62.7732,62.7819,27226.0
2022-07-26 12:40:00,72.24,72.3,72.09,72.26,16979.0,62.7732,62.8253,62.6429,62.7906,16979.0
2022-07-26 12:50:00,72.26,72.3,72.21,72.26,20728.0,62.7906,62.8253,62.7471,62.7906,20728.0
2022-07-26 13:00:00,72.25,72.35,72.18,72.28,23334.0,62.7819,62.8688,62.7211,62.808,23334.0
2022-07-26 13:10:00,72.28,72.31,71.89,71.92,33164.0,62.808,62.834,62.4691,62.4951,33164.0
2022-07-26 13:20:00,71.91,72.08,71.82,71.95,37472.0,62.4864,62.6342,62.4082,62.5212,37472.0
2022-07-26 13:30:00,71.94,71.95,71.7,71.74,63565.0,62.5125,62.5212,62.304,62.3387,63565.0
2022-07-26 13:40:00,71.73,71.94,71.63,71.92,34651.0,62.33,62.5125,62.2431,62.4951,34651.0
2022-07-26 13:50:00,71.93,72.11,71.92,72.05,29235.0,62.5038,62.6602,62.4951,62.6081,29235.0
2022-07-26 14:00:00,72.04,72.23,71.98,72.02,34592.0,62.5994,62.7645,62.5473,62.582,34592.0
2022-07-26 14:10:00,72.06,72.17,72.0,72.03,113149.0,62.6168,62.7124,62.5647,62.5907,113149.0
2022-07-26 14:20:00,72.03,72.07,71.96,72.0,36497.0,62.5907,62.6255,62.5299,62.5647,36497.0
2022-07-26 14:30:00,71.99,72.04,71.93,71.96,34427.0,62.556,62.5994,62.5038,62.5299,34427.0
2022-07-26 14:40:00,71.95,72.07,71.93,71.99,27533.0,62.5212,62.6255,62.5038,62.556,27533.0
2022-07-26 14:50:00,71.98,72.01,71.83,71.93,25751.0,62.5473,62.5733,62.4169,62.5038,25751.0
2022-07-26 15:00:00,71.91,71.94,71.78,71.87,25669.0,62.4864,62.5125,62.3735,62.4517,25669.0
2022-07-26 15:10:00,71.86,72.06,71.86,72.02,37455.0,62.443,62.6168,62.443,62.582,37455.0
2022-07-26 15:20:00,72.03,72.09,71.98,72.03,55635.0,62.5907,62.6429,62.5473,62.5907,55635.0
2022-07-26 15:30:00,72.04,72.07,71.98,72.06,76281.0,62.5994,62.6255,62.5473,62.6168,76281.0
2022-07-26 15:40:00,72.06,72.07,71.76,71.85,85010.0,62.6168,62.6255,62.3561,62.4343,85010.0
2022-07-26 15:50:00,71.87,72.08,71.77,72.0,240495.0,62.4517,62.6342,62.3648,62.5647,240495.0
2022-07-27 09:30:00,72.62,72.83,72.0,72.2,71834.0,63.1034,63.2859,62.5647,62.7384,71834.0
2022-07-27 09:40:00,72.24,72.35,71.63,72.3,65240.0,62.7732,62.8688,62.2431,62.8253,65240.0
2022-07-27 09:50:00,72.33,72.68,72.2,72.5,35404.0,62.8514,63.1555,62.7384,62.9991,35404.0
2022-07-27 10:00:00,72.46,72.72,72.41,72.61,29414.0,62.9644,63.1903,62.9209,63.0947,29414.0
2022-07-27 10:10:00,72.67,72.78,72.56,72.78,19693.0,63.1469,63.2424,63.0513,63.2424,19693.0
2022-07-27 10:20:00,72.81,73.17,72.75,73.17,25955.0,63.2685,63.5813,63.2164,63.5813,25955.0
2022-07-27 10:30:00,73.17,73.19,72.89,72.92,30466.0,63.5813,63.5987,63.338,63.3641,30466.0
2022-07-27 10:40:00,72.95,72.99,72.71,72.82,16586.0,63.3902,63.4249,63.1816,63.2772,16586.0
2022-07-27 10:50:00,72.82,73.14,72.7,73.14,12555.0,63.2772,63.5553,63.1729,63.5553,12555.0
2022-07-27 11:00:00,73.15,73.22,72.99,73.01,12764.0,63.5639,63.6248,63.4249,63.4423,12764.0
2022-07-27 11:10:00,72.98,73.18,72.95,73.08,10215.0,63.4162,63.59,63.3902,63.5031,10215.0
2022-07-27 11:20:00,73.06,73.09,72.91,72.91,18383.0,63.4857,63.5118,63.3554,63.3554,18383.0
2022-07-27 11:30:00,72.91,73.17,72.88,73.15,15813.0,63.3554,63.5813,63.3293,63.5639,15813.0
2022-07-27 11:40:00,73.13,73.29,73.07,73.17,10196.0,63.5466,63.6856,63.4944,63.5813,10196.0
2022-07-27 11:50:00,73.18,73.38,73.17,73.34,8130.0,63.59,63.7638,63.5813,63.729,8130.0
2022-07-27 12:00:00,73.34,73.41,73.25,73.35,6987.0,63.729,63.7899,63.6508,63.7377,6987.0
2022-07-27 12:10:00,73.34,73.36,73.08,73.12,51086.0,63.729,63.7464,63.5031,63.5379,51086.0
2022-07-27 12:20:00,73.12,73.21,73.08,73.16,36931.0,63.5379,63.6161,63.5031,63.5726,36931.0
2022-07-27 12:30:00,73.16,73.17,72.94,73.02,23962.0,63.5726,63.5813,63.3815,63.451,23962.0
2022-07-27 12:40:00,73.03,73.04,72.77,72.86,26414.0,63.4597,63.4684,63.2337,63.312,26414.0
2022-07-27 12:50:00,72.82,72.92,72.79,72.83,7367.0,63.2772,63.3641,63.2511,63.2859,7367.0
2022-07-27 13:00:00,72.83,72.87,72.72,72.81,8029.0,63.2859,63.3206,63.1903,63.2685,8029.0
2022-07-27 13:10:00,72.8,73.04,72.78,73.0,38733.0,63.2598,63.4684,63.2424,63.4336,38733.0
2022-07-27 13:20:00,72.99,73.2,72.99,73.15,40665.0,63.4249,63.6074,63.4249,63.5639,40665.0
2022-07-27 13:30:00,73.14,73.16,72.93,72.97,20667.0,63.5553,63.5726,63.3728,63.4075,20667.0
2022-07-27 13:40:00,72.97,73.05,72.91,72.93,16199.0,63.4075,63.4771,63.3554,63.3728,16199.0
2022-07-27 13:50:00,72.96,73.02,72.88,73.02,15366.0,63.3988,63.451,63.3293,63.451,15366.0
2022-07-27 14:00:00,73.07,73.24,72.62,72.81,38271.0,63.4944,63.6422,63.1034,63.2685,38271.0
2022-07-27 14:10:00,72.78,73.01,72.5,72.96,58317.0,63.2424,63.4423,62.9991,63.3988,58317.0
2022-07-27 14:20:00,72.98,73.21,72.98,73.1,33297.0,63.4162,63.6161,63.4162,63.5205,33297.0
2022-07-27 14:30:00,73.09,73.85,72.82,73.85,66209.0,63.5118,64.1722,63.2772,64.1722,66209.0
2022-07-27 14:40:00,73.84,74.34,73.84,74.04,56107.0,64.1635,64.598,64.1635,64.3373,56107.0
2022-07-27 14:50:00,74.06,74.25,73.87,74.04,27997.0,64.3547,64.5198,64.1896,64.3373,27997.0
2022-07-27 15:00:00,74.07,74.48,73.95,74.45,34230.0,64.3634,64.7197,64.2591,64.6936,34230.0
2022-07-27 15:10:00,74.42,74.53,74.29,74.34,30720.0,64.6675,64.7631,64.5546,64.598,30720.0
2022-07-27 15:20:00,74.36,74.75,74.28,74.75,26617.0,64.6154,64.9543,64.5459,64.9543,26617.0
2022-07-27 15:30:00,74.78,74.87,74.67,74.73,65214.0,64.9803,65.0585,64.8848,64.9369,65214.0
2022-07-27 15:40:00,74.73,74.84,74.68,74.72,58337.0,64.9369,65.0325,64.8934,64.9282,58337.0
2022-07-27 15:50:00,74.71,74.8,74.49,74.51,187329.0,64.9195,64.9977,64.7283,64.7457,187329.0
2022-07-28 09:30:00,75.39,78.22,75.1,76.99,889327.0,65.5104,67.9695,65.2584,66.9007,889327.0
2022-07-28 09:40:00,77.04,77.04,73.0,73.54,378836.0,66.9442,66.9442,63.4336,63.9028,378836.0
2022-07-28 09:50:00,73.5,74.13,73.0,73.05,310666.0,63.8681,64.4155,63.4336,63.4771,310666.0
2022-07-28 10:00:00,73.01,73.46,72.9,73.27,254758.0,63.4423,63.8333,63.3467,63.6682,254758.0
2022-07-28 10:10:00,73.29,73.7,72.73,73.08,177593.0,63.6856,64.0419,63.199,63.5031,177593.0
2022-07-28 10:20:00,73.1,73.99,72.79,73.77,198360.0,63.5205,64.2939,63.2511,64.1027,198360.0
2022-07-28 10:30:00,73.81,74.19,73.31,74.03,94448.0,64.1375,64.4677,63.703,64.3286,94448.0
2022-07-28 10:40:00,74.06,74.68,73.85,74.67,126423.0,64.3547,64.8934,64.1722,64.8848,126423.0
2022-07-28 10:50:00,74.68,75.66,74.56,75.66,158067.0,64.8934,65.745,64.7892,65.745,158067.0
2022-07-28 11:00:00,75.66,75.75,75.46,75.66,140482.0,65.745,65.8232,65.5712,65.745,140482.0
2022-07-28 11:10:00,75.66,75.66,75.22,75.32,75538.0,65.745,65.745,65.3627,65.4496,75538.0
2022-07-28 11:20:00,75.32,75.97,75.23,75.95,122757.0,65.4496,66.0144,65.3714,65.997,122757.0
2022-07-28 11:30:00,75.98,76.25,75.96,76.2,76562.0,66.0231,66.2577,66.0057,66.2143,76562.0
2022-07-28 11:40:00,76.22,76.57,76.19,76.54,49792.0,66.2316,66.5358,66.2056,66.5097,49792.0
2022-07-28 11:50:00,76.55,76.98,76.44,76.67,163782.0,66.5184,66.892,66.4228,66.6227,163782.0
2022-07-28 12:00:00,76.71,76.78,76.52,76.6,77993.0,66.6574,66.7182,66.4923,66.5618,77993.0
2022-07-28 12:10:00,76.61,76.86,76.55,76.58,83198.0,66.5705,66.7878,66.5184,66.5445,83198.0
2022-07-28 12:20:00,76.58,77.17,76.43,77.01,80900.0,66.5445,67.0571,66.4141,66.9181,80900.0
2022-07-28 12:30:00,77.04,77.14,76.8,77.09,50673.0,66.9442,67.0311,66.7356,66.9876,50673.0
2022-07-28 12:40:00,77.12,77.3,76.98,77.26,62212.0,67.0137,67.1701,66.892,67.1353,62212.0
2022-07-28 12:50:00,77.24,77.27,77.06,77.17,87548.0,67.118,67.144,66.9616,67.0571,87548.0
2022-07-28 13:00:00,77.17,77.18,76.83,77.04,64237.0,67.0571,67.0658,66.7617,66.9442,64237.0
2022-07-28 13:10:00,77.04,77.43,76.99,77.09,89938.0,66.9442,67.2831,66.9007,66.9876,89938.0
2022-07-28 13:20:00,77.08,77.28,76.93,77.23,150019.0,66.9789,67.1527,66.8486,67.1093,150019.0
2022-07-28 13:30:00,77.23,77.72,77.18,77.5,87570.0,67.1093,67.5351,67.0658,67.3439,87570.0
2022-07-28 13:40:00,77.5,77.76,77.43,77.75,67376.0,67.3439,67.5698,67.2831,67.5611,67376.0
2022-07-28 13:50:00,77.76,77.95,77.63,77.92,127417.0,67.5698,67.7349,67.4569,67.7089,127417.0
2022-07-28 14:00:00,77.93,77.96,77.81,77.84,76459.0,67.7175,67.7436,67.6133,67.6393,76459.0
2022-07-28 14:10:00,77.82,77.95,77.69,77.86,63894.0,67.622,67.7349,67.509,67.6567,63894.0
2022-07-28 14:20:00,77.87,77.94,77.72,77.83,38298.0,67.6654,67.7262,67.5351,67.6307,38298.0
2022-07-28 14:30:00,77.83,77.86,77.56,77.7,47268.0,67.6307,67.6567,67.396,67.5177,47268.0
2022-07-28 14:40:00,77.73,78.11,77.72,78.08,65452.0,67.5438,67.874,67.5351,67.8479,65452.0
2022-07-28 14:50:00,78.09,78.25,78.03,78.15,110460.0,67.8566,67.9956,67.8044,67.9087,110460.0
2022-07-28 15:00:00,78.14,78.24,78.02,78.14,107931.0,67.9,67.9869,67.7958,67.9,107931.0
2022-07-28 15:10:00,78.14,78.21,77.95,78.16,121914.0,67.9,67.9609,67.7349,67.9174,121914.0
2022-07-28 15:20:00,78.17,78.33,78.13,78.25,116252.0,67.9261,68.0651,67.8913,67.9956,116252.0
2022-07-28 15:30:00,78.25,78.4,78.08,78.32,184438.0,67.9956,68.126,67.8479,68.0564,184438.0
2022-07-28 15:40:00,78.32,78.38,77.98,78.0,181996.0,68.0564,68.1086,67.761,67.7784,181996.0
2022-07-28 15:50:00,77.99,78.16,77.91,78.02,528655.0,67.7697,67.9174,67.7002,67.7958,528655.0
2022-07-29 09:30:00,76.73,77.61,76.04,76.67,159986.0,66.6748,67.4395,66.0752,66.6227,159986.0
2022-07-29 09:40:00,76.61,77.45,76.41,76.7,80739.0,66.5705,67.3004,66.3967,66.6487,80739.0
2022-07-29 09:50:00,76.64,76.75,75.93,76.03,76617.0,66.5966,66.6922,65.9796,66.0665,76617.0
2022-07-29 10:00:00,75.99,76.42,75.49,75.7,89183.0,66.0318,66.4054,65.5973,65.7798,89183.0
2022-07-29 10:10:00,75.65,75.69,75.17,75.29,42328.0,65.7363,65.7711,65.3192,65.4235,42328.0
2022-07-29 10:20:00,75.24,75.41,75.05,75.22,61720.0,65.3801,65.5278,65.215,65.3627,61720.0
2022-07-29 10:30:00,75.2,75.21,74.9,74.94,87159.0,65.3453,65.354,65.0846,65.1194,87159.0
2022-07-29 10:40:00,74.95,75.5,74.9,75.19,41530.0,65.1281,65.606,65.0846,65.3366,41530.0
2022-07-29 10:50:00,75.16,75.19,74.97,75.05,53607.0,65.3105,65.3366,65.1454,65.215,53607.0
2022-07-29 11:00:00,75.06,75.13,74.83,74.88,43444.0,65.2236,65.2845,65.0238,65.0672,43444.0
2022-07-29 11:10:00,74.87,74.93,74.67,74.82,38286.0,65.0585,65.1107,64.8848,65.0151,38286.0
2022-07-29 11:20:00,74.85,74.97,74.67,74.81,38163.0,65.0412,65.1454,64.8848,65.0064,38163.0
2022-07-29 11:30:00,74.82,75.09,74.74,75.09,31797.0,65.0151,65.2497,64.9456,65.2497,31797.0
2022-07-29 11:40:00,75.08,75.64,75.05,75.53,55774.0,65.241,65.7276,65.215,65.6321,55774.0
2022-07-29 11:50:00,75.54,75.67,75.44,75.65,23745.0,65.6407,65.7537,65.5539,65.7363,23745.0
2022-07-29 12:00:00,75.66,75.82,75.6,75.64,35167.0,65.745,65.8841,65.6929,65.7276,35167.0
2022-07-29 12:10:00,75.66,75.85,75.63,75.81,36158.0,65.745,65.9101,65.719,65.8754,36158.0
2022-07-29 12:20:00,75.81,75.87,75.72,75.75,27970.0,65.8754,65.9275,65.7972,65.8232,27970.0
2022-07-29 12:30:00,75.75,75.83,75.65,75.76,21528.0,65.8232,65.8927,65.7363,65.8319,21528.0
2022-07-29 12:40:00,75.74,75.76,75.31,75.34,23143.0,65.8145,65.8319,65.4409,65.467,23143.0
2022-07-29 12:50:00,75.36,75.66,75.36,75.61,24983.0,65.4843,65.745,65.4843,65.7016,24983.0
2022-07-29 13:00:00,75.62,75.68,75.51,75.54,22612.0,65.7103,65.7624,65.6147,65.6407,22612.0
2022-07-29 13:10:00,75.52,75.69,75.45,75.65,17226.0,65.6234,65.7711,65.5625,65.7363,17226.0
2022-07-29 13:20:00,75.63,75.74,75.57,75.64,32402.0,65.719,65.8145,65.6668,65.7276,32402.0
2022-07-29 13:30:00,75.64,76.05,75.63,76.03,46245.0,65.7276,66.0839,65.719,66.0665,46245.0
2022-07-29 13:40:00,76.03,76.52,76.03,76.44,47910.0,66.0665,66.4923,66.0665,66.4228,47910.0
2022-07-29 13:50:00,76.41,76.74,76.39,76.7,45044.0,66.3967,66.6835,66.3794,66.6487,45044.0
2022-07-29 14:00:00,76.71,76.92,76.64,76.84,54528.0,66.6574,66.8399,66.5966,66.7704,54528.0
2022-07-29 14:10:00,76.85,77.08,76.82,77.06,49445.0,66.7791,66.9789,66.753,66.9616,49445.0
2022-07-29 14:20:00,77.06,77.19,76.97,77.18,48570.0,66.9616,67.0745,66.8834,67.0658,48570.0
2022-07-29 14:30:00,77.18,77.39,77.12,77.38,76360.0,67.0658,67.2483,67.0137,67.2396,76360.0
2022-07-29 14:40:00,77.36,77.52,77.3,77.32,107059.0,67.2222,67.3613,67.1701,67.1875,107059.0
2022-07-29 14:50:00,77.32,77.54,77.28,77.52,71833.0,67.1875,67.3787,67.1527,67.3613,71833.0
2022-07-29 15:00:00,77.51,77.51,77.27,77.33,84421.0,67.3526,67.3526,67.144,67.1962,84421.0
2022-07-29 15:10:00,77.32,77.34,77.14,77.22,78986.0,67.1875,67.2049,67.0311,67.1006,78986.0
2022-07-29 15:20:00,77.21,77.39,77.2,77.36,63314.0,67.0919,67.2483,67.0832,67.2222,63314.0
2022-07-29 15:30:00,77.36,77.47,77.25,77.25,67515.0,67.2222,67.3178,67.1267,67.1267,67515.0
2022-07-29 15:40:00,77.25,77.27,77.11,77.18,84293.0,67.1267,67.144,67.005,67.0658,84293.0
2022-07-29 15:50:00,77.26,77.3,76.91,77.0,298666.0,67.1353,67.1701,66.8312,66.9094,298666.0
2022-08-01 09:30:00,76.49,76.94,76.28,76.51,67629.0,66.4663,66.8573,66.2838,66.4836,67629.0
2022-08-01 09:40:00,76.45,76.91,76.22,76.88,34478.0,66.4315,66.8312,66.2316,66.8051,34478.0
2022-08-01 09:50:00,76.88,77.79,76.78,77.55,58195.0,66.8051,67.5959,66.7182,67.3873,58195.0
2022-08-01 10:00:00,77.47,77.74,77.26,77.26,23926.0,67.3178,67.5524,67.1353,67.1353,23926.0
2022-08-01 10:10:00,77.25,77.47,77.06,77.2,53932.0,67.1267,67.3178,66.9616,67.0832,53932.0
2022-08-01 10:20:00,77.17,77.43,76.97,77.11,49917.0,67.0571,67.2831,66.8834,67.005,49917.0
2022-08-01 10:30:00,77.13,77.31,77.04,77.27,37311.0,67.0224,67.1788,66.9442,67.144,37311.0
2022-08-01 10:40:00,77.32,77.59,77.23,77.45,79672.0,67.1875,67.4221,67.1093,67.3004,79672.0
2022-08-01 10:50:00,77.46,77.71,77.4,77.4,29346.0,67.3091,67.5264,67.257,67.257,29346.0
2022-08-01 11:00:00,77.39,77.45,77.09,77.23,43476.0,67.2483,67.3004,66.9876,67.1093,43476.0
2022-08-01 11:10:00,77.21,77.38,77.03,77.16,33126.0,67.0919,67.2396,66.9355,67.0485,33126.0
2022-08-01 11:20:00,77.12,77.66,77.1,77.61,29150.0,67.0137,67.4829,66.9963,67.4395,29150.0
2022-08-01 11:30:00,77.6,77.6,77.36,77.38,26746.0,67.4308,67.4308,67.2222,67.2396,26746.0
2022-08-01 11:40:00,77.41,77.83,77.36,77.83,23870.0,67.2657,67.6307,67.2222,67.6307,23870.0
2022-08-01 11:50:00,77.81,77.94,77.54,77.55,41403.0,67.6133,67.7262,67.3787,67.3873,41403.0
2022-08-01 12:00:00,77.56,77.59,77.34,77.47,16644.0,67.396,67.4221,67.2049,67.3178,16644.0
2022-08-01 12:10:00,77.48,77.52,77.19,77.28,37387.0,67.3265,67.3613,67.0745,67.1527,37387.0
2022-08-01 12:20:00,77.27,77.48,77.1,77.14,55083.0,67.144,67.3265,66.9963,67.0311,55083.0
2022-08-01 12:30:00,77.17,77.17,76.94,77.01,31500.0,67.0571,67.0571,66.8573,66.9181,31500.0
2022-08-01 12:40:00,77.0,77.09,76.93,77.03,46107.0,66.9094,66.9876,66.8486,66.9355,46107.0
2022-08-01 12:50:00,77.02,77.07,76.82,76.89,18067.0,66.9268,66.9702,66.753,66.8138,18067.0
2022-08-01 13:00:00,76.86,76.93,76.63,76.93,16099.0,66.7878,66.8486,66.5879,66.8486,16099.0
2022-08-01 13:10:00,76.92,76.95,76.64,76.66,15582.0,66.8399,66.866,66.5966,66.614,15582.0
2022-08-01 13:20:00,76.64,76.79,76.46,76.67,70081.0,66.5966,66.7269,66.4402,66.6227,70081.0
2022-08-01 13:30:00,76.67,76.73,76.45,76.52,45509.0,66.6227,66.6748,66.4315,66.4923,45509.0
2022-08-01 13:40:00,76.52,76.53,76.23,76.44,24205.0,66.4923,66.501,66.2403,66.4228,24205.0
2022-08-01 13:50:00,76.41,76.52,76.39,76.5,23430.0,66.3967,66.4923,66.3794,66.4749,23430.0
2022-08-01 14:00:00,76.49,76.57,76.38,76.56,41699.0,66.4663,66.5358,66.3707,66.5271,41699.0
2022-08-01 14:10:00,76.55,77.0,76.51,76.78,28956.0,66.5184,66.9094,66.4836,66.7182,28956.0
2022-08-01 14:20:00,76.81,76.98,76.79,76.91,23362.0,66.7443,66.892,66.7269,66.8312,23362.0
2022-08-01 14:30:00,76.92,77.09,76.75,76.77,34912.0,66.8399,66.9876,66.6922,66.7096,34912.0
2022-08-01 14:40:00,76.79,76.81,76.62,76.7,30182.0,66.7269,66.7443,66.5792,66.6487,30182.0
2022-08-01 14:50:00,76.67,77.01,76.64,76.94,23892.0,66.6227,66.9181,66.5966,66.8573,23892.0
2022-08-01 15:00:00,76.94,77.01,76.81,77.0,18803.0,66.8573,66.9181,66.7443,66.9094,18803.0
2022-08-01 15:10:00,76.97,77.1,76.92,76.93,18740.0,66.8834,66.9963,66.8399,66.8486,18740.0
2022-08-01 15:20:00,76.92,76.93,76.77,76.91,26051.0,66.8399,66.8486,66.7096,66.8312,26051.0
2022-08-01 15:30:00,76.91,76.91,76.73,76.82,33849.0,66.8312,66.8312,66.6748,66.753,33849.0
2022-08-01 15:40:00,76.83,77.09,76.83,77.03,55831.0,66.7617,66.9876,66.7617,66.9355,55831.0
2022-08-01 15:50:00,77.03,77.09,76.84,76.96,180938.0,66.9355,66.9876,66.7704,66.8747,180938.0
2022-08-02 09:30:00,76.31,76.46,75.5,75.61,59362.0,66.3098,66.4402,65.606,65.7016,59362.0
2022-08-02 09:40:00,75.73,76.2,75.17,76.17,45587.0,65.8058,66.2143,65.3192,66.1882,45587.0
2022-08-02 09:50:00,76.16,76.38,75.79,75.93,33982.0,66.1795,66.3707,65.858,65.9796,33982.0
2022-08-02 10:00:00,75.91,76.11,75.44,75.44,54253.0,65.9623,66.1361,65.5539,65.5539,54253.0
2022-08-02 10:10:00,75.42,76.09,75.24,75.88,96587.0,65.5365,66.1187,65.3801,65.9362,96587.0
2022-08-02 10:20:00,75.94,76.03,75.65,75.99,39448.0,65.9883,66.0665,65.7363,66.0318,39448.0
2022-08-02 10:30:00,76.01,76.01,75.72,75.9,46923.0,66.0492,66.0492,65.7972,65.9536,46923.0
2022-08-02 10:40:00,75.89,76.18,75.76,75.92,63909.0,65.9449,66.1969,65.8319,65.9709,63909.0
2022-08-02 10:50:00,75.9,76.08,75.71,75.71,22645.0,65.9536,66.11,65.7885,65.7885,22645.0
2022-08-02 11:00:00,75.71,75.85,75.23,75.27,74251.0,65.7885,65.9101,65.3714,65.4061,74251.0
2022-08-02 11:10:00,75.32,75.6,75.25,75.55,34170.0,65.4496,65.6929,65.3888,65.6494,34170.0
2022-08-02 11:20:00,75.59,75.89,75.46,75.87,16251.0,65.6842,65.9449,65.5712,65.9275,16251.0
2022-08-02 11:30:00,75.85,75.97,75.68,75.96,27217.0,65.9101,66.0144,65.7624,66.0057,27217.0
2022-08-02 11:40:00,75.98,76.09,75.82,75.88,36270.0,66.0231,66.1187,65.8841,65.9362,36270.0
2022-08-02 11:50:00,75.84,75.93,75.74,75.79,15053.0,65.9014,65.9796,65.8145,65.858,15053.0
2022-08-02 12:00:00,75.77,76.09,75.76,75.98,13875.0,65.8406,66.1187,65.8319,66.0231,13875.0
2022-08-02 12:10:00,75.97,76.15,75.97,76.1,22390.0,66.0144,66.1708,66.0144,66.1274,22390.0
2022-08-02 12:20:00,76.08,76.24,76.07,76.09,29349.0,66.11,66.249,66.1013,66.1187,29349.0
2022-08-02 12:30:00,76.09,76.14,75.99,76.14,10408.0,66.1187,66.1621,66.0318,66.1621,10408.0
2022-08-02 12:40:00,76.12,76.21,76.12,76.15,8332.0,66.1447,66.2229,66.1447,66.1708,8332.0
2022-08-02 12:50:00,76.15,76.28,76.12,76.16,14516.0,66.1708,66.2838,66.1447,66.1795,14516.0
2022-08-02 13:00:00,76.14,76.14,75.87,76.06,14037.0,66.1621,66.1621,65.9275,66.0926,14037.0
2022-08-02 13:10:00,76.09,76.17,76.04,76.04,9556.0,66.1187,66.1882,66.0752,66.0752,9556.0
2022-08-02 13:20:00,76.01,76.05,75.69,75.71,11600.0,66.0492,66.0839,65.7711,65.7885,11600.0
2022-08-02 13:30:00,75.74,75.74,75.38,75.47,14746.0,65.8145,65.8145,65.5017,65.5799,14746.0
2022-08-02 13:40:00,75.44,75.53,75.35,75.38,27650.0,65.5539,65.6321,65.4756,65.5017,27650.0
2022-08-02 13:50:00,75.38,75.58,75.3,75.58,16084.0,65.5017,65.6755,65.4322,65.6755,16084.0
2022-08-02 14:00:00,75.61,75.73,75.47,75.73,19765.0,65.7016,65.8058,65.5799,65.8058,19765.0
2022-08-02 14:10:00,75.73,75.73,75.48,75.48,16782.0,65.8058,65.8058,65.5886,65.5886,16782.0
2022-08-02 14:20:00,75.53,75.63,75.47,75.57,41169.0,65.6321,65.719,65.5799,65.6668,41169.0
2022-08-02 14:30:00,75.58,75.69,75.5,75.54,18674.0,65.6755,65.7711,65.606,65.6407,18674.0
2022-08-02 14:40:00,75.55,75.59,75.35,75.51,37252.0,65.6494,65.6842,65.4756,65.6147,37252.0
2022-08-02 14:50:00,75.52,75.55,75.28,75.38,20530.0,65.6234,65.6494,65.4148,65.5017,20530.0
2022-08-02 15:00:00,75.35,75.55,75.33,75.44,13933.0,65.4756,65.6494,65.4583,65.5539,13933.0
2022-08-02 15:10:00,75.45,75.48,75.08,75.08,31609.0,65.5625,65.5886,65.241,65.241,31609.0
2022-08-02 15:20:00,75.07,75.29,74.98,75.26,63518.0,65.2323,65.4235,65.1541,65.3974,63518.0
2022-08-02 15:30:00,75.26,75.34,75.09,75.09,40927.0,65.3974,65.467,65.2497,65.2497,40927.0
2022-08-02 15:40:00,75.09,75.15,74.94,74.99,78135.0,65.2497,65.3019,65.1194,65.1628,78135.0
2022-08-02 15:50:00,74.97,75.04,74.57,74.61,213680.0,65.1454,65.2063,64.7979,64.8326,213680.0
2022-08-03 09:30:00,75.89,77.07,75.85,76.83,179264.0,65.9449,66.9702,65.9101,66.7617,179264.0
2022-08-03 09:40:00,76.81,77.05,75.95,76.1,83198.0,66.7443,66.9529,65.997,66.1274,83198.0
2022-08-03 09:50:00,76.09,76.6,75.99,76.52,63564.0,66.1187,66.5618,66.0318,66.4923,63564.0
2022-08-03 10:00:00,76.45,76.76,76.09,76.47,95622.0,66.4315,66.7009,66.1187,66.4489,95622.0
2022-08-03 10:10:00,76.45,76.71,76.09,76.16,56841.0,66.4315,66.6574,66.1187,66.1795,56841.0
2022-08-03 10:20:00,76.15,76.25,75.67,76.25,56578.0,66.1708,66.2577,65.7537,66.2577,56578.0
2022-08-03 10:30:00,76.25,76.25,75.3,75.39,27721.0,66.2577,66.2577,65.4322,65.5104,27721.0
2022-08-03 10:40:00,75.38,75.73,75.13,75.73,45599.0,65.5017,65.8058,65.2845,65.8058,45599.0
2022-08-03 10:50:00,75.71,75.71,75.17,75.25,34780.0,65.7885,65.7885,65.3192,65.3888,34780.0
2022-08-03 11:00:00,75.25,75.45,75.17,75.45,34133.0,65.3888,65.5625,65.3192,65.5625,34133.0
2022-08-03 11:10:00,75.46,75.68,75.43,75.59,36860.0,65.5712,65.7624,65.5452,65.6842,36860.0
2022-08-03 11:20:00,75.62,75.93,75.61,75.87,23860.0,65.7103,65.9796,65.7016,65.9275,23860.0
2022-08-03 11:30:00,75.83,75.84,75.61,75.67,40183.0,65.8927,65.9014,65.7016,65.7537,40183.0
2022-08-03 11:40:00,75.7,76.09,75.68,75.94,47700.0,65.7798,66.1187,65.7624,65.9883,47700.0
2022-08-03 11:50:00,75.94,76.11,75.76,76.11,29970.0,65.9883,66.1361,65.8319,66.1361,29970.0
2022-08-03 12:00:00,76.08,76.08,75.9,75.9,20005.0,66.11,66.11,65.9536,65.9536,20005.0
2022-08-03 12:10:00,75.9,75.97,75.84,75.9,10376.0,65.9536,66.0144,65.9014,65.9536,10376.0
2022-08-03 12:20:00,75.91,76.03,75.91,76.01,14653.0,65.9623,66.0665,65.9623,66.0492,14653.0
2022-08-03 12:30:00,76.01,76.31,76.0,76.3,25503.0,66.0492,66.3098,66.0405,66.3012,25503.0
2022-08-03 12:40:00,76.32,76.45,76.26,76.38,14067.0,66.3185,66.4315,66.2664,66.3707,14067.0
2022-08-03 12:50:00,76.36,76.42,76.27,76.27,10609.0,66.3533,66.4054,66.2751,66.2751,10609.0
2022-08-03 13:00:00,76.25,76.42,76.23,76.29,21011.0,66.2577,66.4054,66.2403,66.2925,21011.0
2022-08-03 13:10:00,76.28,76.41,76.2,76.28,23633.0,66.2838,66.3967,66.2143,66.2838,23633.0
2022-08-03 13:20:00,76.23,76.25,76.04,76.04,13721.0,66.2403,66.2577,66.0752,66.0752,13721.0
2022-08-03 13:30:00,76.1,76.13,75.88,75.9,16567.0,66.1274,66.1534,65.9362,65.9536,16567.0
2022-08-03 13:40:00,75.86,76.09,75.83,76.06,40272.0,65.9188,66.1187,65.8927,66.0926,40272.0
2022-08-03 13:50:00,76.07,76.14,76.0,76.03,19646.0,66.1013,66.1621,66.0405,66.0665,19646.0
2022-08-03 14:00:00,76.04,76.07,75.97,76.02,14595.0,66.0752,66.1013,66.0144,66.0578,14595.0
2022-08-03 14:10:00,76.03,76.15,76.02,76.15,18145.0,66.0665,66.1708,66.0578,66.1708,18145.0
2022-08-03 14:20:00,76.15,76.26,76.11,76.17,20864.0,66.1708,66.2664,66.1361,66.1882,20864.0
2022-08-03 14:30:00,76.17,76.17,76.02,76.09,19221.0,66.1882,66.1882,66.0578,66.1187,19221.0
2022-08-03 14:40:00,76.09,76.14,75.95,76.12,38334.0,66.1187,66.1621,65.997,66.1447,38334.0
2022-08-03 14:50:00,76.13,76.13,75.9,75.92,129659.0,66.1534,66.1534,65.9536,65.9709,129659.0
2022-08-03 15:00:00,75.92,76.02,75.87,75.88,49789.0,65.9709,66.0578,65.9275,65.9362,49789.0
2022-08-03 15:10:00,75.88,75.88,75.75,75.79,29071.0,65.9362,65.9362,65.8232,65.858,29071.0
2022-08-03 15:20:00,75.79,75.88,75.76,75.85,28075.0,65.858,65.9362,65.8319,65.9101,28075.0
2022-08-03 15:30:00,75.85,76.0,75.76,75.84,43094.0,65.9101,66.0405,65.8319,65.9014,43094.0
2022-08-03 15:40:00,75.85,75.95,75.81,75.83,50156.0,65.9101,65.997,65.8754,65.8927,50156.0
2022-08-03 15:50:00,75.84,75.88,75.59,75.68,192220.0,65.9014,65.9362,65.6842,65.7624,192220.0
2022-08-04 09:30:00,75.9,76.61,75.83,76.16,84106.0,65.9536,66.5705,65.8927,66.1795,84106.0
2022-08-04 09:40:00,76.22,77.72,76.22,77.41,79087.0,66.2316,67.5351,66.2316,67.2657,79087.0
2022-08-04 09:50:00,77.38,77.84,77.2,77.67,112934.0,67.2396,67.6393,67.0832,67.4916,112934.0
2022-08-04 10:00:00,77.7,77.97,77.64,77.72,67871.0,67.5177,67.7523,67.4655,67.5351,67871.0
2022-08-04 10:10:00,77.72,77.76,77.09,77.38,62610.0,67.5351,67.5698,66.9876,67.2396,62610.0
2022-08-04 10:20:00,77.37,77.55,77.23,77.43,40288.0,67.2309,67.3873,67.1093,67.2831,40288.0
2022-08-04 10:30:00,77.47,77.69,76.88,76.95,30283.0,67.3178,67.509,66.8051,66.866,30283.0
2022-08-04 10:40:00,76.93,77.11,76.76,77.0,35155.0,66.8486,67.005,66.7009,66.9094,35155.0
2022-08-04 10:50:00,76.96,77.1,76.94,77.01,52700.0,66.8747,66.9963,66.8573,66.9181,52700.0
2022-08-04 11:00:00,77.01,77.4,77.01,77.4,45327.0,66.9181,67.257,66.9181,67.257,45327.0
2022-08-04 11:10:00,77.4,77.52,77.31,77.41,24508.0,67.257,67.3613,67.1788,67.2657,24508.0
2022-08-04 11:20:00,77.43,77.48,77.1,77.3,23980.0,67.2831,67.3265,66.9963,67.1701,23980.0
2022-08-04 11:30:00,77.32,77.4,76.8,76.8,31250.0,67.1875,67.257,66.7356,66.7356,31250.0
2022-08-04 11:40:00,76.81,77.07,76.68,77.07,37535.0,66.7443,66.9702,66.6314,66.9702,37535.0
2022-08-04 11:50:00,77.07,77.11,76.96,76.98,20233.0,66.9702,67.005,66.8747,66.892,20233.0
2022-08-04 12:00:00,77.0,77.03,76.9,77.02,13971.0,66.9094,66.9355,66.8225,66.9268,13971.0
2022-08-04 12:10:00,77.02,77.15,76.95,77.06,18928.0,66.9268,67.0398,66.866,66.9616,18928.0
2022-08-04 12:20:00,77.04,77.07,76.94,77.06,8749.0,66.9442,66.9702,66.8573,66.9616,8749.0
2022-08-04 12:30:00,77.05,77.08,76.86,76.95,10325.0,66.9529,66.9789,66.7878,66.866,10325.0
2022-08-04 12:40:00,76.96,76.98,76.39,76.43,19873.0,66.8747,66.892,66.3794,66.4141,19873.0
2022-08-04 12:50:00,76.42,76.49,76.24,76.39,17184.0,66.4054,66.4663,66.249,66.3794,17184.0
2022-08-04 13:00:00,76.39,76.64,76.37,76.53,11987.0,66.3794,66.5966,66.362,66.501,11987.0
2022-08-04 13:10:00,76.53,76.65,76.53,76.53,7921.0,66.501,66.6053,66.501,66.501,7921.0
2022-08-04 13:20:00,76.52,76.7,76.41,76.67,12346.0,66.4923,66.6487,66.3967,66.6227,12346.0
2022-08-04 13:30:00,76.66,76.74,76.62,76.62,12513.0,66.614,66.6835,66.5792,66.5792,12513.0
2022-08-04 13:40:00,76.6,76.69,76.5,76.63,9088.0,66.5618,66.64,66.4749,66.5879,9088.0
2022-08-04 13:50:00,76.61,76.62,76.46,76.56,7875.0,66.5705,66.5792,66.4402,66.5271,7875.0
2022-08-04 14:00:00,76.55,76.64,76.46,76.47,16420.0,66.5184,66.5966,66.4402,66.4489,16420.0
2022-08-04 14:10:00,76.45,76.45,76.19,76.19,13036.0,66.4315,66.4315,66.2056,66.2056,13036.0
2022-08-04 14:20:00,76.2,76.31,76.18,76.25,13889.0,66.2143,66.3098,66.1969,66.2577,13889.0
2022-08-04 14:30:00,76.25,76.3,75.98,76.08,14570.0,66.2577,66.3012,66.0231,66.11,14570.0
2022-08-04 14:40:00,76.04,76.09,75.95,75.97,29380.0,66.0752,66.1187,65.997,66.0144,29380.0
2022-08-04 14:50:00,75.98,76.05,75.85,75.89,36151.0,66.0231,66.0839,65.9101,65.9449,36151.0
2022-08-04 15:00:00,75.87,75.91,75.79,75.88,19993.0,65.9275,65.9623,65.858,65.9362,19993.0
2022-08-04 15:10:00,75.9,76.14,75.86,76.09,27514.0,65.9536,66.1621,65.9188,66.1187,27514.0
2022-08-04 15:20:00,76.09,76.09,75.94,76.05,18316.0,66.1187,66.1187,65.9883,66.0839,18316.0
2022-08-04 15:30:00,76.05,76.1,75.94,76.05,24849.0,66.0839,66.1274,65.9883,66.0839,24849.0
2022-08-04 15:40:00,76.03,76.2,75.99,76.19,30168.0,66.0665,66.2143,66.0318,66.2056,30168.0
2022-08-04 15:50:00,76.21,76.32,76.17,76.3,98956.0,66.2229,66.3185,66.1882,66.3012,98956.0
2022-08-05 09:30:00,75.3,75.87,74.9,75.69,58839.0,65.4322,65.9275,65.0846,65.7711,58839.0
2022-08-05 09:40:00,75.74,76.01,75.43,75.92,28264.0,65.8145,66.0492,65.5452,65.9709,28264.0
2022-08-05 09:50:00,76.0,76.12,75.72,75.97,21190.0,66.0405,66.1447,65.7972,66.0144,21190.0
2022-08-05 10:00:00,75.93,76.56,75.77,76.56,24539.0,65.9796,66.5271,65.8406,66.5271,24539.0
2022-08-05 10:10:00,76.58,76.9,76.49,76.66,23485.0,66.5445,66.8225,66.4663,66.614,23485.0
2022-08-05 10:20:00,76.72,77.0,76.65,76.65,30349.0,66.6661,66.9094,66.6053,66.6053,30349.0
2022-08-05 10:30:00,76.67,76.71,76.45,76.56,22296.0,66.6227,66.6574,66.4315,66.5271,22296.0
2022-08-05 10:40:00,76.56,76.6,76.35,76.59,13513.0,66.5271,66.5618,66.3446,66.5531,13513.0
2022-08-05 10:50:00,76.59,76.59,76.15,76.27,24294.0,66.5531,66.5531,66.1708,66.2751,24294.0
2022-08-05 11:00:00,76.29,76.29,75.95,76.08,16407.0,66.2925,66.2925,65.997,66.11,16407.0
2022-08-05 11:10:00,76.11,76.15,75.87,75.96,14115.0,66.1361,66.1708,65.9275,66.0057,14115.0
2022-08-05 11:20:00,75.97,76.01,75.75,75.84,15464.0,66.0144,66.0492,65.8232,65.9014,15464.0
2022-08-05 11:30:00,75.82,76.01,75.78,75.93,11074.0,65.8841,66.0492,65.8493,65.9796,11074.0
2022-08-05 11:40:00,75.92,75.93,75.73,75.8,13365.0,65.9709,65.9796,65.8058,65.8667,13365.0
2022-08-05 11:50:00,75.77,75.94,75.72,75.81,13346.0,65.8406,65.9883,65.7972,65.8754,13346.0
2022-08-05 12:00:00,75.83,75.97,75.75,75.81,11247.0,65.8927,66.0144,65.8232,65.8754,11247.0
2022-08-05 12:10:00,75.81,76.07,75.81,76.01,9505.0,65.8754,66.1013,65.8754,66.0492,9505.0
2022-08-05 12:20:00,76.03,76.06,75.92,76.0,7336.0,66.0665,66.0926,65.9709,66.0405,7336.0
2022-08-05 12:30:00,75.99,75.99,75.84,75.94,12177.0,66.0318,66.0318,65.9014,65.9883,12177.0
2022-08-05 12:40:00,75.92,76.01,75.88,75.99,17306.0,65.9709,66.0492,65.9362,66.0318,17306.0
2022-08-05 12:50:00,75.98,76.17,75.95,76.16,35012.0,66.0231,66.1882,65.997,66.1795,35012.0
2022-08-05 13:00:00,76.18,76.36,76.11,76.28,8882.0,66.1969,66.3533,66.1361,66.2838,8882.0
2022-08-05 13:10:00,76.28,76.43,76.01,76.23,40697.0,66.2838,66.4141,66.0492,66.2403,40697.0
2022-08-05 13:20:00,76.24,76.37,76.2,76.2,11074.0,66.249,66.362,66.2143,66.2143,11074.0
2022-08-05 13:30:00,76.15,76.3,76.13,76.24,7837.0,66.1708,66.3012,66.1534,66.249,7837.0
2022-08-05 13:40:00,76.23,76.26,76.03,76.04,10328.0,66.2403,66.2664,66.0665,66.0752,10328.0
2022-08-05 13:50:00,76.04,76.1,75.98,76.03,8554.0,66.0752,66.1274,66.0231,66.0665,8554.0
2022-08-05 14:00:00,76.01,76.01,75.74,75.75,17639.0,66.0492,66.0492,65.8145,65.8232,17639.0
2022-08-05 14:10:00,75.73,75.95,75.67,75.9,19424.0,65.8058,65.997,65.7537,65.9536,19424.0
2022-08-05 14:20:00,75.89,75.91,75.73,75.73,11556.0,65.9449,65.9623,65.8058,65.8058,11556.0
2022-08-05 14:30:00,75.73,76.07,75.68,76.04,27557.0,65.8058,66.1013,65.7624,66.0752,27557.0
2022-08-05 14:40:00,76.03,76.34,76.03,76.31,28462.0,66.0665,66.3359,66.0665,66.3098,28462.0
2022-08-05 14:50:00,76.31,76.35,76.2,76.31,22733.0,66.3098,66.3446,66.2143,66.3098,22733.0
2022-08-05 15:00:00,76.32,76.42,76.05,76.09,23319.0,66.3185,66.4054,66.0839,66.1187,23319.0
2022-08-05 15:10:00,76.1,76.23,76.1,76.15,14366.0,66.1274,66.2403,66.1274,66.1708,14366.0
2022-08-05 15:20:00,76.16,76.2,76.06,76.18,14871.0,66.1795,66.2143,66.0926,66.1969,14871.0
2022-08-05 15:30:00,76.18,76.22,76.12,76.15,23105.0,66.1969,66.2316,66.1447,66.1708,23105.0
2022-08-05 15:40:00,76.14,76.36,76.12,76.3,27957.0,66.1621,66.3533,66.1447,66.3012,27957.0
2022-08-05 15:50:00,76.31,76.44,76.23,76.4,95709.0,66.3098,66.4228,66.2403,66.388,95709.0
2022-08-08 09:30:00,77.12,78.87,76.97,78.86,89955.0,67.0137,68.5344,66.8834,68.5257,89955.0
2022-08-08 09:40:00,78.87,79.64,78.65,79.58,127604.0,68.5344,69.2035,68.3432,69.1513,127604.0
2022-08-08 09:50:00,79.57,80.0,79.45,79.53,115622.0,69.1426,69.5163,69.0384,69.1079,115622.0
2022-08-08 10:00:00,79.51,80.34,79.31,80.28,65413.0,69.0905,69.8117,68.9167,69.7596,65413.0
2022-08-08 10:10:00,80.31,80.44,80.07,80.15,74547.0,69.7857,69.8986,69.5771,69.6466,74547.0
2022-08-08 10:20:00,80.2,80.43,79.81,79.85,44552.0,69.6901,69.8899,69.3512,69.3859,44552.0
2022-08-08 10:30:00,79.87,79.94,79.61,79.89,24920.0,69.4033,69.4641,69.1774,69.4207,24920.0
2022-08-08 10:40:00,79.93,80.19,79.76,79.84,97653.0,69.4555,69.6814,69.3077,69.3772,97653.0
2022-08-08 10:50:00,79.82,80.03,79.71,79.79,47773.0,69.3599,69.5423,69.2643,69.3338,47773.0
2022-08-08 11:00:00,79.79,80.29,79.69,80.29,24451.0,69.3338,69.7683,69.2469,69.7683,24451.0
2022-08-08 11:10:00,80.3,80.35,80.03,80.21,26055.0,69.777,69.8204,69.5423,69.6988,26055.0
2022-08-08 11:20:00,80.21,80.41,80.21,80.32,34497.0,69.6988,69.8726,69.6988,69.7943,34497.0
2022-08-08 11:30:00,80.35,80.49,79.78,79.81,53780.0,69.8204,69.9421,69.3251,69.3512,53780.0
2022-08-08 11:40:00,79.82,79.98,79.45,79.65,32869.0,69.3599,69.4989,69.0384,69.2121,32869.0
2022-08-08 11:50:00,79.66,79.72,79.52,79.57,30520.0,69.2208,69.273,69.0992,69.1426,30520.0
2022-08-08 12:00:00,79.52,79.54,78.95,79.05,25929.0,69.0992,69.1166,68.6039,68.6908,25929.0
2022-08-08 12:10:00,79.06,79.1,78.72,78.93,37616.0,68.6995,68.7342,68.404,68.5865,37616.0
2022-08-08 12:20:00,78.91,79.12,78.84,79.03,35874.0,68.5691,68.7516,68.5083,68.6734,35874.0
2022-08-08 12:30:00,79.03,79.29,79.01,79.15,17744.0,68.6734,68.8993,68.656,68.7777,17744.0
2022-08-08 12:40:00,79.14,79.23,79.05,79.06,14824.0,68.769,68.8472,68.6908,68.6995,14824.0
2022-08-08 12:50:00,79.08,79.1,78.91,78.95,14151.0,68.7168,68.7342,68.5691,68.6039,14151.0
2022-08-08 13:00:00,78.94,79.05,78.88,78.93,14313.0,68.5952,68.6908,68.5431,68.5865,14313.0
2022-08-08 13:10:00,78.94,78.98,78.85,78.98,14237.0,68.5952,68.6299,68.517,68.6299,14237.0
2022-08-08 13:20:00,78.98,79.01,78.66,78.67,12675.0,68.6299,68.656,68.3519,68.3606,12675.0
2022-08-08 13:30:00,78.65,78.82,78.57,78.6,18636.0,68.3432,68.4909,68.2737,68.2997,18636.0
2022-08-08 13:40:00,78.61,78.8,78.59,78.68,12063.0,68.3084,68.4735,68.2911,68.3693,12063.0
2022-08-08 13:50:00,78.69,78.86,78.65,78.77,14516.0,68.378,68.5257,68.3432,68.4475,14516.0
2022-08-08 14:00:00,78.75,78.87,78.49,78.83,26352.0,68.4301,68.5344,68.2042,68.4996,26352.0
2022-08-08 14:10:00,78.84,79.01,78.82,78.88,32625.0,68.5083,68.656,68.4909,68.5431,32625.0
2022-08-08 14:20:00,78.89,79.0,78.78,78.82,40646.0,68.5517,68.6473,68.4562,68.4909,40646.0
2022-08-08 14:30:00,78.83,78.89,78.46,78.46,31785.0,68.4996,68.5517,68.1781,68.1781,31785.0
2022-08-08 14:40:00,78.49,78.55,78.32,78.35,25891.0,68.2042,68.2563,68.0564,68.0825,25891.0
2022-08-08 14:50:00,78.36,78.36,78.14,78.21,17211.0,68.0912,68.0912,67.9,67.9609,17211.0
2022-08-08 15:00:00,78.2,78.34,78.2,78.34,22414.0,67.9522,68.0738,67.9522,68.0738,22414.0
2022-08-08 15:10:00,78.36,78.39,78.14,78.27,19590.0,68.0912,68.1173,67.9,68.013,19590.0
2022-08-08 15:20:00,78.27,78.51,78.2,78.45,20650.0,68.013,68.2215,67.9522,68.1694,20650.0
2022-08-08 15:30:00,78.43,78.6,78.38,78.59,33286.0,68.152,68.2997,68.1086,68.2911,33286.0
2022-08-08 15:40:00,78.61,78.69,78.58,78.63,47536.0,68.3084,68.378,68.2824,68.3258,47536.0
2022-08-08 15:50:00,78.64,78.69,78.5,78.51,144874.0,68.3345,68.378,68.2128,68.2215,144874.0
2022-08-09 09:30:00,77.68,77.98,76.81,77.11,66328.0,67.5003,67.761,66.7443,67.005,66328.0
2022-08-09 09:40:00,77.09,77.34,76.11,76.12,68461.0,66.9876,67.2049,66.1361,66.1447,68461.0
2022-08-09 09:50:00,76.16,76.37,75.7,76.01,43872.0,66.1795,66.362,65.7798,66.0492,43872.0
2022-08-09 10:00:00,75.95,75.98,75.22,75.22,49360.0,65.997,66.0231,65.3627,65.3627,49360.0
2022-08-09 10:10:00,75.26,76.27,75.24,76.2,40590.0,65.3974,66.2751,65.3801,66.2143,40590.0
2022-08-09 10:20:00,76.19,76.36,75.96,76.12,54338.0,66.2056,66.3533,66.0057,66.1447,54338.0
2022-08-09 10:30:00,76.11,76.25,75.94,76.16,41166.0,66.1361,66.2577,65.9883,66.1795,41166.0
2022-08-09 10:40:00,76.13,76.3,75.97,76.07,30591.0,66.1534,66.3012,66.0144,66.1013,30591.0
2022-08-09 10:50:00,76.14,76.18,75.96,75.99,51871.0,66.1621,66.1969,66.0057,66.0318,51871.0
2022-08-09 11:00:00,75.99,76.01,75.63,75.77,49109.0,66.0318,66.0492,65.719,65.8406,49109.0
2022-08-09 11:10:00,75.74,76.22,75.74,76.13,25935.0,65.8145,66.2316,65.8145,66.1534,25935.0
2022-08-09 11:20:00,76.11,76.26,76.07,76.17,20048.0,66.1361,66.2664,66.1013,66.1882,20048.0
2022-08-09 11:30:00,76.15,76.33,76.12,76.28,26744.0,66.1708,66.3272,66.1447,66.2838,26744.0
2022-08-09 11:40:00,76.26,76.35,76.07,76.07,24472.0,66.2664,66.3446,66.1013,66.1013,24472.0
2022-08-09 11:50:00,76.06,76.16,75.82,75.88,18462.0,66.0926,66.1795,65.8841,65.9362,18462.0
2022-08-09 12:00:00,75.89,75.92,75.66,75.8,19177.0,65.9449,65.9709,65.745,65.8667,19177.0
2022-08-09 12:10:00,75.8,75.9,75.7,75.8,30440.0,65.8667,65.9536,65.7798,65.8667,30440.0
2022-08-09 12:20:00,75.8,75.87,75.68,75.69,16641.0,65.8667,65.9275,65.7624,65.7711,16641.0
2022-08-09 12:30:00,75.69,75.82,75.43,75.82,97085.0,65.7711,65.8841,65.5452,65.8841,97085.0
2022-08-09 12:40:00,75.82,75.94,75.68,75.89,19414.0,65.8841,65.9883,65.7624,65.9449,19414.0
2022-08-09 12:50:00,75.91,76.28,75.89,76.21,30615.0,65.9623,66.2838,65.9449,66.2229,30615.0
2022-08-09 13:00:00,76.28,76.46,76.21,76.28,43099.0,66.2838,66.4402,66.2229,66.2838,43099.0
2022-08-09 13:10:00,76.29,76.46,76.19,76.34,20051.0,66.2925,66.4402,66.2056,66.3359,20051.0
2022-08-09 13:20:00,76.31,76.41,76.13,76.19,17490.0,66.3098,66.3967,66.1534,66.2056,17490.0
2022-08-09 13:30:00,76.2,76.2,75.84,75.89,16424.0,66.2143,66.2143,65.9014,65.9449,16424.0
2022-08-09 13:40:00,75.89,75.94,75.75,75.89,22844.0,65.9449,65.9883,65.8232,65.9449,22844.0
2022-08-09 13:50:00,75.87,76.3,75.86,76.2,16731.0,65.9275,66.3012,65.9188,66.2143,16731.0
2022-08-09 14:00:00,76.2,76.34,76.11,76.17,13413.0,66.2143,66.3359,66.1361,66.1882,13413.0
2022-08-09 14:10:00,76.14,76.18,75.97,76.01,13889.0,66.1621,66.1969,66.0144,66.0492,13889.0
2022-08-09 14:20:00,75.99,76.0,75.85,75.95,27602.0,66.0318,66.0405,65.9101,65.997,27602.0
2022-08-09 14:30:00,75.95,76.08,75.93,76.05,17363.0,65.997,66.11,65.9796,66.0839,17363.0
2022-08-09 14:40:00,76.08,76.2,76.05,76.18,16706.0,66.11,66.2143,66.0839,66.1969,16706.0
2022-08-09 14:50:00,76.18,76.41,76.18,76.25,41933.0,66.1969,66.3967,66.1969,66.2577,41933.0
2022-08-09 15:00:00,76.25,76.28,76.17,76.26,15224.0,66.2577,66.2838,66.1882,66.2664,15224.0
2022-08-09 15:10:00,76.25,76.31,76.19,76.22,17073.0,66.2577,66.3098,66.2056,66.2316,17073.0
2022-08-09 15:20:00,76.21,76.3,76.18,76.2,18566.0,66.2229,66.3012,66.1969,66.2143,18566.0
2022-08-09 15:30:00,76.17,76.17,75.97,75.99,32013.0,66.1882,66.1882,66.0144,66.0318,32013.0
2022-08-09 15:40:00,75.98,76.09,75.96,76.04,61353.0,66.0231,66.1187,66.0057,66.0752,61353.0
2022-08-09 15:50:00,76.03,76.36,76.03,76.34,151994.0,66.0665,66.3533,66.0665,66.3359,151994.0
2022-08-10 09:30:00,78.53,79.74,77.97,79.0,93958.0,68.2389,69.2904,67.7523,68.6473,93958.0
2022-08-10 09:40:00,78.98,79.34,78.61,79.15,39103.0,68.6299,68.9428,68.3084,68.7777,39103.0
2022-08-10 09:50:00,79.15,79.18,78.87,79.02,30485.0,68.7777,68.8037,68.5344,68.6647,30485.0
2022-08-10 10:00:00,79.02,79.17,78.67,78.76,41482.0,68.6647,68.795,68.3606,68.4388,41482.0
2022-08-10 10:10:00,78.81,78.92,78.3,78.3,41655.0,68.4822,68.5778,68.0391,68.0391,41655.0
2022-08-10 10:20:00,78.27,78.35,77.97,78.15,37022.0,68.013,68.0825,67.7523,67.9087,37022.0
2022-08-10 10:30:00,78.13,78.62,78.08,78.47,35749.0,67.8913,68.3171,67.8479,68.1868,35749.0
2022-08-10 10:40:00,78.42,78.66,78.16,78.25,27465.0,68.1433,68.3519,67.9174,67.9956,27465.0
2022-08-10 10:50:00,78.28,78.68,78.17,78.62,45177.0,68.0217,68.3693,67.9261,68.3171,45177.0
2022-08-10 11:00:00,78.63,78.89,78.61,78.66,28847.0,68.3258,68.5517,68.3084,68.3519,28847.0
2022-08-10 11:10:00,78.64,78.64,78.13,78.3,33764.0,68.3345,68.3345,67.8913,68.0391,33764.0
2022-08-10 11:20:00,78.29,78.75,78.23,78.75,37579.0,68.0304,68.4301,67.9782,68.4301,37579.0
2022-08-10 11:30:00,78.75,78.9,78.56,78.63,28945.0,68.4301,68.5604,68.265,68.3258,28945.0
2022-08-10 11:40:00,78.65,78.84,78.62,78.82,21735.0,68.3432,68.5083,68.3171,68.4909,21735.0
2022-08-10 11:50:00,78.82,78.86,78.75,78.82,16968.0,68.4909,68.5257,68.4301,68.4909,16968.0
2022-08-10 12:00:00,78.85,78.99,78.78,78.83,18590.0,68.517,68.6386,68.4562,68.4996,18590.0
2022-08-10 12:10:00,78.84,78.9,78.53,78.53,16317.0,68.5083,68.5604,68.2389,68.2389,16317.0
2022-08-10 12:20:00,78.54,78.75,78.48,78.74,18949.0,68.2476,68.4301,68.1955,68.4214,18949.0
2022-08-10 12:30:00,78.73,78.78,78.69,78.73,13300.0,68.4127,68.4562,68.378,68.4127,13300.0
2022-08-10 12:40:00,78.74,78.84,78.56,78.64,15432.0,68.4214,68.5083,68.265,68.3345,15432.0
2022-08-10 12:50:00,78.6,78.87,78.59,78.8,17622.0,68.2997,68.5344,68.2911,68.4735,17622.0
2022-08-10 13:00:00,78.8,78.82,78.68,78.8,11561.0,68.4735,68.4909,68.3693,68.4735,11561.0
2022-08-10 13:10:00,78.79,78.81,78.68,78.76,18275.0,68.4648,68.4822,68.3693,68.4388,18275.0
2022-08-10 13:20:00,78.74,78.82,78.68,78.7,12363.0,68.4214,68.4909,68.3693,68.3866,12363.0
2022-08-10 13:30:00,78.7,78.8,78.59,78.75,15960.0,68.3866,68.4735,68.2911,68.4301,15960.0
2022-08-10 13:40:00,78.76,78.88,78.74,78.87,20386.0,68.4388,68.5431,68.4214,68.5344,20386.0
2022-08-10 13:50:00,78.86,78.96,78.74,78.85,16468.0,68.5257,68.6126,68.4214,68.517,16468.0
2022-08-10 14:00:00,78.85,78.89,78.78,78.82,11438.0,68.517,68.5517,68.4562,68.4909,11438.0
2022-08-10 14:10:00,78.81,79.02,78.81,78.9,31310.0,68.4822,68.6647,68.4822,68.5604,31310.0
2022-08-10 14:20:00,78.89,78.98,78.78,78.84,24638.0,68.5517,68.6299,68.4562,68.5083,24638.0
2022-08-10 14:30:00,78.83,78.87,78.69,78.83,19641.0,68.4996,68.5344,68.378,68.4996,19641.0
2022-08-10 14:40:00,78.83,78.92,78.69,78.7,24809.0,68.4996,68.5778,68.378,68.3866,24809.0
2022-08-10 14:50:00,78.69,78.73,78.66,78.67,18592.0,68.378,68.4127,68.3519,68.3606,18592.0
2022-08-10 15:00:00,78.66,78.72,78.52,78.52,20325.0,68.3519,68.404,68.2302,68.2302,20325.0
2022-08-10 15:10:00,78.51,78.59,78.47,78.52,23299.0,68.2215,68.2911,68.1868,68.2302,23299.0
2022-08-10 15:20:00,78.47,78.51,78.45,78.5,31900.0,68.1868,68.2215,68.1694,68.2128,31900.0
2022-08-10 15:30:00,78.49,78.55,78.45,78.52,122759.0,68.2042,68.2563,68.1694,68.2302,122759.0
2022-08-10 15:40:00,78.51,78.59,78.44,78.55,225069.0,68.2215,68.2911,68.1607,68.2563,225069.0
2022-08-10 15:50:00,78.55,78.56,78.34,78.48,243709.0,68.2563,68.265,68.0738,68.1955,243709.0
2022-08-11 09:30:00,79.8,80.49,79.59,79.59,45762.0,69.3425,69.9421,69.16,69.16,45762.0
2022-08-11 09:40:00,79.65,80.47,79.55,80.25,44709.0,69.2121,69.9247,69.1253,69.7335,44709.0
2022-08-11 09:50:00,80.28,80.82,80.02,80.64,32751.0,69.7596,70.2288,69.5337,70.0724,32751.0
2022-08-11 10:00:00,80.67,81.16,80.6,80.98,35895.0,70.0985,70.5243,70.0377,70.3679,35895.0
2022-08-11 10:10:00,81.01,81.52,80.97,81.44,31669.0,70.3939,70.8371,70.3592,70.7676,31669.0
2022-08-11 10:20:00,81.44,81.47,80.86,81.22,43062.0,70.7676,70.7936,70.2636,70.5764,43062.0
2022-08-11 10:30:00,81.24,81.48,81.06,81.07,45597.0,70.5938,70.8023,70.4374,70.4461,45597.0
2022-08-11 10:40:00,81.09,81.32,80.91,81.27,22597.0,70.4634,70.6633,70.307,70.6199,22597.0
2022-08-11 10:50:00,81.34,81.43,81.11,81.11,30216.0,70.6807,70.7589,70.4808,70.4808,30216.0
2022-08-11 11:00:00,81.14,81.25,80.51,80.6,35441.0,70.5069,70.6025,69.9594,70.0377,35441.0
2022-08-11 11:10:00,80.63,80.77,80.23,80.26,28970.0,70.0637,70.1854,69.7161,69.7422,28970.0
2022-08-11 11:20:00,80.29,80.66,80.26,80.55,30136.0,69.7683,70.0898,69.7422,69.9942,30136.0
2022-08-11 11:30:00,80.56,80.63,80.28,80.38,43079.0,70.0029,70.0637,69.7596,69.8465,43079.0
2022-08-11 11:40:00,80.35,80.54,80.22,80.22,26216.0,69.8204,69.9855,69.7074,69.7074,26216.0
2022-08-11 11:50:00,80.19,80.27,80.03,80.12,21693.0,69.6814,69.7509,69.5423,69.6206,21693.0
2022-08-11 12:00:00,80.12,80.23,79.91,79.95,21124.0,69.6206,69.7161,69.4381,69.4728,21124.0
2022-08-11 12:10:00,79.96,79.99,79.63,79.69,26061.0,69.4815,69.5076,69.1948,69.2469,26061.0
2022-08-11 12:20:00,79.7,79.92,79.62,79.92,13772.0,69.2556,69.4468,69.1861,69.4468,13772.0
2022-08-11 12:30:00,79.91,80.05,79.9,79.96,19692.0,69.4381,69.5597,69.4294,69.4815,19692.0
2022-08-11 12:40:00,79.95,80.05,79.72,79.85,12227.0,69.4728,69.5597,69.273,69.3859,12227.0
2022-08-11 12:50:00,79.84,80.04,79.84,79.97,13630.0,69.3772,69.551,69.3772,69.4902,13630.0
2022-08-11 13:00:00,80.01,80.04,79.9,79.92,10739.0,69.525,69.551,69.4294,69.4468,10739.0
2022-08-11 13:10:00,79.94,80.11,79.88,80.07,26236.0,69.4641,69.6119,69.412,69.5771,26236.0
2022-08-11 13:20:00,80.08,80.14,79.98,80.03,14973.0,69.5858,69.6379,69.4989,69.5423,14973.0
2022-08-11 13:30:00,80.05,80.2,80.0,80.18,14753.0,69.5597,69.6901,69.5163,69.6727,14753.0
2022-08-11 13:40:00,80.18,80.41,80.18,80.3,17370.0,69.6727,69.8726,69.6727,69.777,17370.0
2022-08-11 13:50:00,80.34,80.39,80.14,80.23,20828.0,69.8117,69.8552,69.6379,69.7161,20828.0
2022-08-11 14:00:00,80.24,80.4,80.17,80.32,36398.0,69.7248,69.8639,69.664,69.7943,36398.0
2022-08-11 14:10:00,80.33,80.69,80.24,80.68,18708.0,69.803,70.1159,69.7248,70.1072,18708.0
2022-08-11 14:20:00,80.66,80.81,80.56,80.73,18981.0,70.0898,70.2201,70.0029,70.1506,18981.0
2022-08-11 14:30:00,80.7,80.71,80.5,80.57,15856.0,70.1245,70.1332,69.9508,70.0116,15856.0
2022-08-11 14:40:00,80.59,80.61,80.25,80.4,19361.0,70.029,70.0463,69.7335,69.8639,19361.0
2022-08-11 14:50:00,80.4,80.4,80.15,80.25,14839.0,69.8639,69.8639,69.6466,69.7335,14839.0
2022-08-11 15:00:00,80.25,80.33,80.14,80.21,18333.0,69.7335,69.803,69.6379,69.6988,18333.0
2022-08-11 15:10:00,80.24,80.24,80.03,80.18,52279.0,69.7248,69.7248,69.5423,69.6727,52279.0
2022-08-11 15:20:00,80.17,80.25,80.12,80.25,20246.0,69.664,69.7335,69.6206,69.7335,20246.0
2022-08-11 15:30:00,80.23,80.33,80.17,80.33,52896.0,69.7161,69.803,69.664,69.803,52896.0
2022-08-11 15:40:00,80.33,80.53,80.23,80.35,96324.0,69.803,69.9768,69.7161,69.8204,96324.0
2022-08-11 15:50:00,80.35,80.48,80.27,80.41,200955.0,69.8204,69.9334,69.7509,69.8726,200955.0
2022-08-12 09:30:00,81.19,81.31,79.93,80.42,43655.0,70.5503,70.6546,69.4555,69.8812,43655.0
2022-08-12 09:40:00,80.45,80.94,80.44,80.64,21826.0,69.9073,70.3331,69.8986,70.0724,21826.0
2022-08-12 09:50:00,80.75,80.89,80.27,80.46,23880.0,70.168,70.2896,69.7509,69.916,23880.0
2022-08-12 10:00:00,80.37,80.4,79.9,80.19,28331.0,69.8378,69.8639,69.4294,69.6814,28331.0
2022-08-12 10:10:00,80.12,80.82,80.08,80.68,43616.0,69.6206,70.2288,69.5858,70.1072,43616.0
2022-08-12 10:20:00,80.71,80.88,80.47,80.7,15569.0,70.1332,70.281,69.9247,70.1245,15569.0
2022-08-12 10:30:00,80.68,80.95,80.53,80.56,25731.0,70.1072,70.3418,69.9768,70.0029,25731.0
2022-08-12 10:40:00,80.57,80.66,80.45,80.5,21363.0,70.0116,70.0898,69.9073,69.9508,21363.0
2022-08-12 10:50:00,80.53,80.82,80.5,80.82,13072.0,69.9768,70.2288,69.9508,70.2288,13072.0
2022-08-12 11:00:00,80.76,80.94,80.67,80.85,16244.0,70.1767,70.3331,70.0985,70.2549,16244.0
2022-08-12 11:10:00,80.87,81.02,80.72,80.94,12588.0,70.2723,70.4026,70.1419,70.3331,12588.0
2022-08-12 11:20:00,80.93,81.06,80.75,80.76,15554.0,70.3244,70.4374,70.168,70.1767,15554.0
2022-08-12 11:30:00,80.76,80.84,80.57,80.57,19305.0,70.1767,70.2462,70.0116,70.0116,19305.0
2022-08-12 11:40:00,80.53,80.63,80.39,80.57,16836.0,69.9768,70.0637,69.8552,70.0116,16836.0
2022-08-12 11:50:00,80.59,80.61,80.44,80.51,10618.0,70.029,70.0463,69.8986,69.9594,10618.0
2022-08-12 12:00:00,80.54,80.69,80.53,80.6,8111.0,69.9855,70.1159,69.9768,70.0377,8111.0
2022-08-12 12:10:00,80.6,80.79,80.53,80.79,12421.0,70.0377,70.2028,69.9768,70.2028,12421.0
2022-08-12 12:20:00,80.77,80.87,80.75,80.81,13508.0,70.1854,70.2723,70.168,70.2201,13508.0
2022-08-12 12:30:00,80.8,80.84,80.66,80.66,18977.0,70.2114,70.2462,70.0898,70.0898,18977.0
2022-08-12 12:40:00,80.66,80.91,79.91,80.85,202766.0,70.0898,70.307,69.4381,70.2549,202766.0
2022-08-12 12:50:00,80.86,80.88,80.53,80.65,21244.0,70.2636,70.281,69.9768,70.0811,21244.0
2022-08-12 13:00:00,80.64,80.66,80.45,80.45,16743.0,70.0724,70.0898,69.9073,69.9073,16743.0
2022-08-12 13:10:00,80.4,80.46,80.21,80.34,38312.0,69.8639,69.916,69.6988,69.8117,38312.0
2022-08-12 13:20:00,80.35,80.37,80.06,80.07,20644.0,69.8204,69.8378,69.5684,69.5771,20644.0
2022-08-12 13:30:00,80.08,80.11,79.83,79.87,22546.0,69.5858,69.6119,69.3686,69.4033,22546.0
2022-08-12 13:40:00,79.87,79.99,79.78,79.89,64825.0,69.4033,69.5076,69.3251,69.4207,64825.0
2022-08-12 13:50:00,79.89,79.98,79.79,79.83,17845.0,69.4207,69.4989,69.3338,69.3686,17845.0
2022-08-12 14:00:00,79.84,79.87,79.74,79.75,24824.0,69.3772,69.4033,69.2904,69.299,24824.0
2022-08-12 14:10:00,79.74,79.78,79.6,79.78,35367.0,69.2904,69.3251,69.1687,69.3251,35367.0
2022-08-12 14:20:00,79.76,79.84,79.66,79.69,25034.0,69.3077,69.3772,69.2208,69.2469,25034.0
2022-08-12 14:30:00,79.69,79.81,79.67,79.71,43871.0,69.2469,69.3512,69.2295,69.2643,43871.0
2022-08-12 14:40:00,79.72,79.86,79.62,79.8,33128.0,69.273,69.3946,69.1861,69.3425,33128.0
2022-08-12 14:50:00,79.82,79.98,79.82,79.95,21022.0,69.3599,69.4989,69.3599,69.4728,21022.0
2022-08-12 15:00:00,79.95,80.12,79.89,80.08,40125.0,69.4728,69.6206,69.4207,69.5858,40125.0
2022-08-12 15:10:00,80.08,80.16,80.03,80.12,23427.0,69.5858,69.6553,69.5423,69.6206,23427.0
2022-08-12 15:20:00,80.12,80.12,79.91,79.97,23961.0,69.6206,69.6206,69.4381,69.4902,23961.0
2022-08-12 15:30:00,79.95,79.99,79.87,79.95,33088.0,69.4728,69.5076,69.4033,69.4728,33088.0
2022-08-12 15:40:00,79.95,80.07,79.93,80.06,55093.0,69.4728,69.5771,69.4555,69.5684,55093.0
2022-08-12 15:50:00,80.08,80.34,80.04,80.3,154448.0,69.5858,69.8117,69.551,69.777,154448.0
2022-08-15 09:30:00,79.98,79.98,78.86,79.09,86432.0,69.4989,69.4989,68.5257,68.7255,86432.0
2022-08-15 09:40:00,79.07,79.38,78.59,79.38,38066.0,68.7082,68.9775,68.2911,68.9775,38066.0
2022-08-15 09:50:00,79.38,80.39,79.19,80.39,48287.0,68.9775,69.8552,68.8124,69.8552,48287.0
2022-08-15 10:00:00,80.39,80.48,79.86,80.07,44988.0,69.8552,69.9334,69.3946,69.5771,44988.0
2022-08-15 10:10:00,80.11,80.35,79.84,80.21,67188.0,69.6119,69.8204,69.3772,69.6988,67188.0
2022-08-15 10:20:00,80.17,80.44,80.06,80.27,33411.0,69.664,69.8986,69.5684,69.7509,33411.0
2022-08-15 10:30:00,80.27,80.64,80.25,80.25,21576.0,69.7509,70.0724,69.7335,69.7335,21576.0
2022-08-15 10:40:00,80.24,80.48,80.24,80.3,16189.0,69.7248,69.9334,69.7248,69.777,16189.0
2022-08-15 10:50:00,80.33,80.39,79.95,80.08,20398.0,69.803,69.8552,69.4728,69.5858,20398.0
2022-08-15 11:00:00,80.01,80.24,79.93,79.96,14403.0,69.525,69.7248,69.4555,69.4815,14403.0
2022-08-15 11:10:00,79.94,80.05,79.69,79.69,37426.0,69.4641,69.5597,69.2469,69.2469,37426.0
2022-08-15 11:20:00,79.74,80.14,79.66,79.96,21718.0,69.2904,69.6379,69.2208,69.4815,21718.0
2022-08-15 11:30:00,79.97,80.49,79.97,80.43,26069.0,69.4902,69.9421,69.4902,69.8899,26069.0
2022-08-15 11:40:00,80.42,80.71,80.42,80.64,24379.0,69.8812,70.1332,69.8812,70.0724,24379.0
2022-08-15 11:50:00,80.65,80.65,80.44,80.51,13593.0,70.0811,70.0811,69.8986,69.9594,13593.0
2022-08-15 12:00:00,80.5,80.59,80.47,80.51,9692.0,69.9508,70.029,69.9247,69.9594,9692.0
2022-08-15 12:10:00,80.49,80.59,80.45,80.48,11565.0,69.9421,70.029,69.9073,69.9334,11565.0
2022-08-15 12:20:00,80.47,80.65,80.45,80.59,22574.0,69.9247,70.0811,69.9073,70.029,22574.0
2022-08-15 12:30:00,80.59,80.64,80.44,80.49,24580.0,70.029,70.0724,69.8986,69.9421,24580.0
2022-08-15 12:40:00,80.5,80.5,80.33,80.37,35978.0,69.9508,69.9508,69.803,69.8378,35978.0
2022-08-15 12:50:00,80.4,80.59,80.4,80.55,11089.0,69.8639,70.029,69.8639,69.9942,11089.0
2022-08-15 13:00:00,80.55,80.8,80.55,80.71,22731.0,69.9942,70.2114,69.9942,70.1332,22731.0
2022-08-15 13:10:00,80.66,80.68,80.58,80.59,16493.0,70.0898,70.1072,70.0203,70.029,16493.0
2022-08-15 13:20:00,80.56,80.73,80.55,80.64,15829.0,70.0029,70.1506,69.9942,70.0724,15829.0
2022-08-15 13:30:00,80.7,80.79,80.6,80.66,10249.0,70.1245,70.2028,70.0377,70.0898,10249.0
2022-08-15 13:40:00,80.67,80.8,80.6,80.77,20248.0,70.0985,70.2114,70.0377,70.1854,20248.0
2022-08-15 13:50:00,80.77,80.84,80.7,80.83,15495.0,70.1854,70.2462,70.1245,70.2375,15495.0
2022-08-15 14:00:00,80.82,80.88,80.72,80.74,11390.0,70.2288,70.281,70.1419,70.1593,11390.0
2022-08-15 14:10:00,80.74,80.92,80.73,80.85,15965.0,70.1593,70.3157,70.1506,70.2549,15965.0
2022-08-15 14:20:00,80.86,80.87,80.76,80.83,12018.0,70.2636,70.2723,70.1767,70.2375,12018.0
2022-08-15 14:30:00,80.83,81.05,80.83,80.98,17721.0,70.2375,70.4287,70.2375,70.3679,17721.0
2022-08-15 14:40:00,80.99,81.13,80.98,81.06,16286.0,70.3765,70.4982,70.3679,70.4374,16286.0
2022-08-15 14:50:00,81.05,81.19,81.03,81.17,21059.0,70.4287,70.5503,70.4113,70.533,21059.0
2022-08-15 15:00:00,81.14,81.2,81.06,81.08,26338.0,70.5069,70.559,70.4374,70.4547,26338.0
2022-08-15 15:10:00,81.07,81.23,81.06,81.16,21330.0,70.4461,70.5851,70.4374,70.5243,21330.0
2022-08-15 15:20:00,81.18,81.25,81.14,81.19,31494.0,70.5416,70.6025,70.5069,70.5503,31494.0
2022-08-15 15:30:00,81.18,81.33,81.14,81.3,33775.0,70.5416,70.672,70.5069,70.6459,33775.0
2022-08-15 15:40:00,81.29,81.34,81.21,81.34,61109.0,70.6372,70.6807,70.5677,70.6807,61109.0
2022-08-15 15:50:00,81.34,81.43,81.14,81.32,190001.0,70.6807,70.7589,70.5069,70.6633,190001.0
2022-08-16 09:30:00,81.5,82.79,81.47,82.35,47250.0,70.8197,71.9407,70.7936,71.5583,47250.0
2022-08-16 09:40:00,82.37,82.8,82.06,82.14,36904.0,71.5757,71.9493,71.3063,71.3758,36904.0
2022-08-16 09:50:00,82.13,83.05,82.06,82.99,46646.0,71.3672,72.1666,71.3063,72.1145,46646.0
2022-08-16 10:00:00,82.98,83.13,82.71,83.06,66775.0,72.1058,72.2361,71.8711,72.1753,66775.0
2022-08-16 10:10:00,83.06,83.3,82.96,83.23,46451.0,72.1753,72.3838,72.0884,72.323,46451.0
2022-08-16 10:20:00,83.24,83.55,83.2,83.52,38008.0,72.3317,72.6011,72.2969,72.575,38008.0
2022-08-16 10:30:00,83.5,83.5,83.01,83.22,43479.0,72.5576,72.5576,72.1318,72.3143,43479.0
2022-08-16 10:40:00,83.26,83.65,83.21,83.61,36509.0,72.3491,72.688,72.3056,72.6532,36509.0
2022-08-16 10:50:00,83.61,83.83,83.45,83.49,50749.0,72.6532,72.8444,72.5142,72.5489,50749.0
2022-08-16 11:00:00,83.48,83.77,83.31,83.67,58712.0,72.5402,72.7922,72.3925,72.7053,58712.0
2022-08-16 11:10:00,83.67,84.13,83.65,84.09,39657.0,72.7053,73.1051,72.688,73.0703,39657.0
2022-08-16 11:20:00,84.08,84.87,84.07,84.82,51005.0,73.0616,73.7481,73.0529,73.7046,51005.0
2022-08-16 11:30:00,84.82,84.96,84.61,84.87,107289.0,73.7046,73.8263,73.5222,73.7481,107289.0
2022-08-16 11:40:00,84.88,84.96,84.7,84.94,66760.0,73.7568,73.8263,73.6004,73.8089,66760.0
2022-08-16 11:50:00,84.95,85.64,84.94,85.53,70375.0,73.8176,74.4172,73.8089,74.3216,70375.0
2022-08-16 12:00:00,85.54,85.57,85.28,85.34,35173.0,74.3303,74.3564,74.1044,74.1565,35173.0
2022-08-16 12:10:00,85.37,85.97,85.36,85.97,47953.0,74.1826,74.7039,74.1739,74.7039,47953.0
2022-08-16 12:20:00,85.94,85.97,85.27,85.42,72056.0,74.6779,74.7039,74.0957,74.226,72056.0
2022-08-16 12:30:00,85.43,85.87,85.32,85.78,33434.0,74.2347,74.617,74.1391,74.5388,33434.0
2022-08-16 12:40:00,85.8,85.95,85.76,85.85,50594.0,74.5562,74.6866,74.5215,74.5997,50594.0
2022-08-16 12:50:00,85.84,85.99,85.75,85.86,31697.0,74.591,74.7213,74.5128,74.6083,31697.0
2022-08-16 13:00:00,85.86,86.05,85.84,85.98,33998.0,74.6083,74.7734,74.591,74.7126,33998.0
2022-08-16 13:10:00,85.98,86.2,85.95,86.14,63114.0,74.7126,74.9038,74.6866,74.8517,63114.0
2022-08-16 13:20:00,86.13,86.36,86.1,86.25,68328.0,74.843,75.0428,74.8169,74.9472,68328.0
2022-08-16 13:30:00,86.26,86.28,86.08,86.09,49833.0,74.9559,74.9733,74.7995,74.8082,49833.0
2022-08-16 13:40:00,86.09,86.4,86.05,86.4,31826.0,74.8082,75.0776,74.7734,75.0776,31826.0
2022-08-16 13:50:00,86.43,86.48,86.18,86.29,50155.0,75.1037,75.1471,74.8864,74.982,50155.0
2022-08-16 14:00:00,86.28,86.44,85.99,86.44,66727.0,74.9733,75.1123,74.7213,75.1123,66727.0
2022-08-16 14:10:00,86.45,86.47,86.13,86.17,38611.0,75.121,75.1384,74.843,74.8777,38611.0
2022-08-16 14:20:00,86.17,86.29,86.12,86.19,25324.0,74.8777,74.982,74.8343,74.8951,25324.0
2022-08-16 14:30:00,86.2,86.23,85.44,85.48,56711.0,74.9038,74.9299,74.2434,74.2781,56711.0
2022-08-16 14:40:00,85.48,85.57,84.91,84.93,60098.0,74.2781,74.3564,73.7828,73.8002,60098.0
2022-08-16 14:50:00,84.95,85.1,84.78,85.09,63362.0,73.8176,73.9479,73.6699,73.9393,63362.0
2022-08-16 15:00:00,85.07,85.1,84.75,85.08,28349.0,73.9219,73.9479,73.6438,73.9306,28349.0
2022-08-16 15:10:00,85.07,85.17,84.92,85.07,35850.0,73.9219,74.0088,73.7915,73.9219,35850.0
2022-08-16 15:20:00,85.08,85.27,84.99,85.22,29803.0,73.9306,74.0957,73.8524,74.0522,29803.0
2022-08-16 15:30:00,85.2,85.33,85.05,85.11,52954.0,74.0348,74.1478,73.9045,73.9566,52954.0
2022-08-16 15:40:00,85.12,85.37,85.01,85.28,89404.0,73.9653,74.1826,73.8697,74.1044,89404.0
2022-08-16 15:50:00,85.29,85.32,84.94,84.98,303015.0,74.113,74.1391,73.8089,73.8437,303015.0
2022-08-17 09:30:00,83.27,84.0,82.74,83.48,101840.0,72.3578,72.9921,71.8972,72.5402,101840.0
2022-08-17 09:40:00,83.4,83.83,83.0,83.55,77616.0,72.4707,72.8444,72.1231,72.6011,77616.0
2022-08-17 09:50:00,83.55,84.46,83.5,84.18,76812.0,72.6011,73.3918,72.5576,73.1485,76812.0
2022-08-17 10:00:00,84.19,84.19,83.3,83.38,45826.0,73.1572,73.1572,72.3838,72.4533,45826.0
2022-08-17 10:10:00,83.33,83.38,83.01,83.2,68176.0,72.4099,72.4533,72.1318,72.2969,68176.0
2022-08-17 10:20:00,83.23,83.3,82.85,83.04,50446.0,72.323,72.3838,71.9928,72.1579,50446.0
2022-08-17 10:30:00,82.99,83.01,82.38,82.65,36553.0,72.1145,72.1318,71.5844,71.819,36553.0
2022-08-17 10:40:00,82.66,82.9,82.53,82.6,43590.0,71.8277,72.0362,71.7147,71.7756,43590.0
2022-08-17 10:50:00,82.61,82.61,82.04,82.14,30509.0,71.7842,71.7842,71.2889,71.3758,30509.0
2022-08-17 11:00:00,82.15,82.38,82.09,82.15,46324.0,71.3845,71.5844,71.3324,71.3845,46324.0
2022-08-17 11:10:00,82.16,82.25,81.83,81.89,72282.0,71.3932,71.4714,71.1065,71.1586,72282.0
2022-08-17 11:20:00,81.89,82.13,81.72,81.89,61700.0,71.1586,71.3672,71.0109,71.1586,61700.0
2022-08-17 11:30:00,81.89,82.08,81.7,81.82,33734.0,71.1586,71.3237,70.9935,71.0978,33734.0
2022-08-17 11:40:00,81.83,81.89,81.66,81.73,27230.0,71.1065,71.1586,70.9587,71.0196,27230.0
2022-08-17 11:50:00,81.78,82.15,81.76,82.13,24482.0,71.063,71.3845,71.0456,71.3672,24482.0
2022-08-17 12:00:00,82.14,82.43,82.04,82.09,41198.0,71.3758,71.6278,71.2889,71.3324,41198.0
2022-08-17 12:10:00,82.09,82.14,81.89,82.01,13029.0,71.3324,71.3758,71.1586,71.2629,13029.0
2022-08-17 12:20:00,82.0,82.32,82.0,82.19,25215.0,71.2542,71.5323,71.2542,71.4193,25215.0
2022-08-17 12:30:00,82.17,82.39,82.17,82.35,21619.0,71.4019,71.5931,71.4019,71.5583,21619.0
2022-08-17 12:40:00,82.33,82.44,82.17,82.3,43533.0,71.5409,71.6365,71.4019,71.5149,43533.0
2022-08-17 12:50:00,82.29,82.42,82.26,82.35,16237.0,71.5062,71.6191,71.4801,71.5583,16237.0
2022-08-17 13:00:00,82.36,82.39,82.21,82.25,17105.0,71.567,71.5931,71.4367,71.4714,17105.0
2022-08-17 13:10:00,82.24,82.35,82.2,82.2,16317.0,71.4627,71.5583,71.428,71.428,16317.0
2022-08-17 13:20:00,82.18,82.35,82.18,82.33,19119.0,71.4106,71.5583,71.4106,71.5409,19119.0
2022-08-17 13:30:00,82.35,82.36,82.18,82.25,23037.0,71.5583,71.567,71.4106,71.4714,23037.0
2022-08-17 13:40:00,82.23,82.38,82.22,82.34,17311.0,71.454,71.5844,71.4454,71.5496,17311.0
2022-08-17 13:50:00,82.34,82.37,82.23,82.31,10356.0,71.5496,71.5757,71.454,71.5236,10356.0
2022-08-17 14:00:00,82.35,82.87,82.26,82.7,45621.0,71.5583,72.0102,71.4801,71.8625,45621.0
2022-08-17 14:10:00,82.71,83.03,82.63,82.84,21456.0,71.8711,72.1492,71.8016,71.9841,21456.0
2022-08-17 14:20:00,82.81,82.94,82.63,82.9,22738.0,71.958,72.071,71.8016,72.0362,22738.0
2022-08-17 14:30:00,82.92,83.21,82.85,83.2,20798.0,72.0536,72.3056,71.9928,72.2969,20798.0
2022-08-17 14:40:00,83.2,83.2,82.82,82.92,26993.0,72.2969,72.2969,71.9667,72.0536,26993.0
2022-08-17 14:50:00,82.93,82.94,82.7,82.7,22532.0,72.0623,72.071,71.8625,71.8625,22532.0
2022-08-17 15:00:00,82.66,82.89,82.63,82.64,30980.0,71.8277,72.0276,71.8016,71.8103,30980.0
2022-08-17 15:10:00,82.66,82.68,82.39,82.45,35237.0,71.8277,71.8451,71.5931,71.6452,35237.0
2022-08-17 15:20:00,82.44,82.54,82.35,82.39,33874.0,71.6365,71.7234,71.5583,71.5931,33874.0
2022-08-17 15:30:00,82.39,82.42,82.23,82.31,55708.0,71.5931,71.6191,71.454,71.5236,55708.0
2022-08-17 15:40:00,82.29,82.35,82.04,82.08,80007.0,71.5062,71.5583,71.2889,71.3237,80007.0
2022-08-17 15:50:00,82.1,82.31,82.0,82.26,217419.0,71.3411,71.5236,71.2542,71.4801,217419.0
2022-08-18 09:30:00,81.98,82.01,81.29,81.86,52126.0,71.2368,71.2629,70.6372,71.1325,52126.0
2022-08-18 09:40:00,81.82,81.82,80.9,81.04,21227.0,71.0978,71.0978,70.2983,70.42,21227.0
2022-08-18 09:50:00,81.05,81.51,81.03,81.28,17437.0,70.4287,70.8284,70.4113,70.6285,17437.0
2022-08-18 10:00:00,81.38,81.61,81.26,81.33,20274.0,70.7154,70.9153,70.6112,70.672,20274.0
2022-08-18 10:10:00,81.41,81.54,81.26,81.26,12514.0,70.7415,70.8545,70.6112,70.6112,12514.0
2022-08-18 10:20:00,81.33,81.55,81.33,81.45,16718.0,70.672,70.8632,70.672,70.7763,16718.0
2022-08-18 10:30:00,81.46,81.58,81.18,81.5,9566.0,70.785,70.8892,70.5416,70.8197,9566.0
2022-08-18 10:40:00,81.51,81.78,81.5,81.74,26205.0,70.8284,71.063,70.8197,71.0283,26205.0
2022-08-18 10:50:00,81.71,81.71,81.23,81.23,17351.0,71.0022,71.0022,70.5851,70.5851,17351.0
2022-08-18 11:00:00,81.24,81.37,81.07,81.21,19808.0,70.5938,70.7067,70.4461,70.5677,19808.0
2022-08-18 11:10:00,81.21,81.26,81.0,81.06,22715.0,70.5677,70.6112,70.3852,70.4374,22715.0
2022-08-18 11:20:00,81.07,81.28,81.07,81.21,25014.0,70.4461,70.6285,70.4461,70.5677,25014.0
2022-08-18 11:30:00,81.2,81.53,81.2,81.43,21281.0,70.559,70.8458,70.559,70.7589,21281.0
2022-08-18 11:40:00,81.45,81.67,81.37,81.4,23826.0,70.7763,70.9674,70.7067,70.7328,23826.0
2022-08-18 11:50:00,81.4,81.45,81.19,81.26,9052.0,70.7328,70.7763,70.5503,70.6112,9052.0
2022-08-18 12:00:00,81.23,81.32,81.17,81.27,11906.0,70.5851,70.6633,70.533,70.6199,11906.0
2022-08-18 12:10:00,81.24,81.39,81.2,81.32,11604.0,70.5938,70.7241,70.559,70.6633,11604.0
2022-08-18 12:20:00,81.33,81.34,81.1,81.11,9301.0,70.672,70.6807,70.4721,70.4808,9301.0
2022-08-18 12:30:00,81.13,81.17,81.03,81.08,11881.0,70.4982,70.533,70.4113,70.4547,11881.0
2022-08-18 12:40:00,81.06,81.1,80.94,81.05,17535.0,70.4374,70.4721,70.3331,70.4287,17535.0
2022-08-18 12:50:00,81.05,81.14,81.0,81.03,13375.0,70.4287,70.5069,70.3852,70.4113,13375.0
2022-08-18 13:00:00,81.07,81.33,81.07,81.33,11861.0,70.4461,70.672,70.4461,70.672,11861.0
2022-08-18 13:10:00,81.3,81.39,81.22,81.32,8717.0,70.6459,70.7241,70.5764,70.6633,8717.0
2022-08-18 13:20:00,81.33,81.43,81.29,81.36,9809.0,70.672,70.7589,70.6372,70.6981,9809.0
2022-08-18 13:30:00,81.37,81.64,81.37,81.64,20055.0,70.7067,70.9414,70.7067,70.9414,20055.0
2022-08-18 13:40:00,81.67,81.69,81.45,81.45,12171.0,70.9674,70.9848,70.7763,70.7763,12171.0
2022-08-18 13:50:00,81.43,81.52,81.42,81.47,8060.0,70.7589,70.8371,70.7502,70.7936,8060.0
2022-08-18 14:00:00,81.47,81.61,81.47,81.61,7355.0,70.7936,70.9153,70.7936,70.9153,7355.0
2022-08-18 14:10:00,81.6,81.7,81.58,81.59,7043.0,70.9066,70.9935,70.8892,70.8979,7043.0
2022-08-18 14:20:00,81.58,81.71,81.54,81.68,14274.0,70.8892,71.0022,70.8545,70.9761,14274.0
2022-08-18 14:30:00,81.66,81.68,81.56,81.61,7843.0,70.9587,70.9761,70.8718,70.9153,7843.0
2022-08-18 14:40:00,81.62,81.75,81.6,81.69,11682.0,70.924,71.0369,70.9066,70.9848,11682.0
2022-08-18 14:50:00,81.71,81.89,81.66,81.83,11837.0,71.0022,71.1586,70.9587,71.1065,11837.0
2022-08-18 15:00:00,81.82,82.11,81.79,82.07,24648.0,71.0978,71.3498,71.0717,71.315,24648.0
2022-08-18 15:10:00,82.06,82.4,82.05,82.36,36920.0,71.3063,71.6018,71.2976,71.567,36920.0
2022-08-18 15:20:00,82.36,82.42,82.2,82.24,30181.0,71.567,71.6191,71.428,71.4627,30181.0
2022-08-18 15:30:00,82.23,82.36,82.19,82.28,26446.0,71.454,71.567,71.4193,71.4975,26446.0
2022-08-18 15:40:00,82.29,82.36,82.26,82.31,23203.0,71.5062,71.567,71.4801,71.5236,23203.0
2022-08-18 15:50:00,82.29,82.45,82.21,82.44,75563.0,71.5062,71.6452,71.4367,71.6365,75563.0
2022-08-19 09:30:00,81.47,81.68,80.52,81.07,120263.0,70.7936,70.9761,69.9681,70.4461,120263.0
2022-08-19 09:40:00,81.09,81.23,80.39,80.51,106360.0,70.4634,70.5851,69.8552,69.9594,106360.0
2022-08-19 09:50:00,80.51,80.6,79.89,79.89,52072.0,69.9594,70.0377,69.4207,69.4207,52072.0
2022-08-19 10:00:00,79.87,80.23,79.73,80.08,42933.0,69.4033,69.7161,69.2817,69.5858,42933.0
2022-08-19 10:10:00,80.0,80.24,79.93,79.95,30775.0,69.5163,69.7248,69.4555,69.4728,30775.0
2022-08-19 10:20:00,79.93,80.13,79.82,79.94,33614.0,69.4555,69.6292,69.3599,69.4641,33614.0
2022-08-19 10:30:00,79.93,80.2,79.9,79.94,23550.0,69.4555,69.6901,69.4294,69.4641,23550.0
2022-08-19 10:40:00,79.93,79.93,79.6,79.62,30341.0,69.4555,69.4555,69.1687,69.1861,30341.0
2022-08-19 10:50:00,79.62,79.73,79.3,79.3,49532.0,69.1861,69.2817,68.908,68.908,49532.0
2022-08-19 11:00:00,79.33,79.42,78.92,78.96,34430.0,68.9341,69.0123,68.5778,68.6126,34430.0
2022-08-19 11:10:00,78.97,79.17,78.93,79.15,28143.0,68.6213,68.795,68.5865,68.7777,28143.0
2022-08-19 11:20:00,79.16,79.3,79.1,79.26,22276.0,68.7864,68.908,68.7342,68.8733,22276.0
2022-08-19 11:30:00,79.28,79.37,79.18,79.19,25360.0,68.8906,68.9688,68.8037,68.8124,25360.0
2022-08-19 11:40:00,79.19,79.31,79.0,79.29,28058.0,68.8124,68.9167,68.6473,68.8993,28058.0
2022-08-19 11:50:00,79.3,79.34,78.99,79.01,36824.0,68.908,68.9428,68.6386,68.656,36824.0
2022-08-19 12:00:00,78.97,79.25,78.95,79.17,23704.0,68.6213,68.8646,68.6039,68.795,23704.0
2022-08-19 12:10:00,79.16,79.25,79.09,79.17,29084.0,68.7864,68.8646,68.7255,68.795,29084.0
2022-08-19 12:20:00,79.17,79.29,79.03,79.05,24545.0,68.795,68.8993,68.6734,68.6908,24545.0
2022-08-19 12:30:00,79.05,79.22,78.99,79.16,23241.0,68.6908,68.8385,68.6386,68.7864,23241.0
2022-08-19 12:40:00,79.14,79.14,78.93,78.93,40273.0,68.769,68.769,68.5865,68.5865,40273.0
2022-08-19 12:50:00,78.93,79.13,78.93,79.04,17658.0,68.5865,68.7603,68.5865,68.6821,17658.0
2022-08-19 13:00:00,79.01,79.06,78.97,79.0,16601.0,68.656,68.6995,68.6213,68.6473,16601.0
2022-08-19 13:10:00,79.01,79.05,78.88,78.89,17936.0,68.656,68.6908,68.5431,68.5517,17936.0
2022-08-19 13:20:00,78.89,78.92,78.79,78.88,30350.0,68.5517,68.5778,68.4648,68.5431,30350.0
2022-08-19 13:30:00,78.86,78.88,78.63,78.86,33867.0,68.5257,68.5431,68.3258,68.5257,33867.0
2022-08-19 13:40:00,78.83,79.08,78.82,78.92,33236.0,68.4996,68.7168,68.4909,68.5778,33236.0
2022-08-19 13:50:00,78.91,79.03,78.91,78.98,19712.0,68.5691,68.6734,68.5691,68.6299,19712.0
2022-08-19 14:00:00,78.97,79.0,78.9,78.97,18867.0,68.6213,68.6473,68.5604,68.6213,18867.0
2022-08-19 14:10:00,78.97,78.98,78.74,78.75,16671.0,68.6213,68.6299,68.4214,68.4301,16671.0
2022-08-19 14:20:00,78.76,78.86,78.73,78.83,17614.0,68.4388,68.5257,68.4127,68.4996,17614.0
2022-08-19 14:30:00,78.82,78.98,78.8,78.92,20837.0,68.4909,68.6299,68.4735,68.5778,20837.0
2022-08-19 14:40:00,78.92,78.99,78.86,78.96,22163.0,68.5778,68.6386,68.5257,68.6126,22163.0
2022-08-19 14:50:00,78.95,78.95,78.73,78.75,22717.0,68.6039,68.6039,68.4127,68.4301,22717.0
2022-08-19 15:00:00,78.75,78.79,78.62,78.7,31735.0,68.4301,68.4648,68.3171,68.3866,31735.0
2022-08-19 15:10:00,78.7,79.06,78.7,78.98,35601.0,68.3866,68.6995,68.3866,68.6299,35601.0
2022-08-19 15:20:00,78.97,79.16,78.97,79.16,40143.0,68.6213,68.7864,68.6213,68.7864,40143.0
2022-08-19 15:30:00,79.15,79.26,79.12,79.17,46666.0,68.7777,68.8733,68.7516,68.795,46666.0
2022-08-19 15:40:00,79.16,79.25,79.02,79.25,89005.0,68.7864,68.8646,68.6647,68.8646,89005.0
2022-08-19 15:50:00,79.23,79.57,79.23,79.52,226388.0,68.8472,69.1426,68.8472,69.0992,226388.0
2022-08-22 09:30:00,78.22,79.0,77.34,78.34,104602.0,67.9695,68.6473,67.2049,68.0738,104602.0
2022-08-22 09:40:00,78.34,78.51,77.92,78.26,37547.0,68.0738,68.2215,67.7089,68.0043,37547.0
2022-08-22 09:50:00,78.2,78.4,78.02,78.4,22762.0,67.9522,68.126,67.7958,68.126,22762.0
2022-08-22 10:00:00,78.43,78.43,77.8,77.87,26218.0,68.152,68.152,67.6046,67.6654,26218.0
2022-08-22 10:10:00,77.86,77.91,77.71,77.77,21323.0,67.6567,67.7002,67.5264,67.5785,21323.0
2022-08-22 10:20:00,77.79,77.89,77.58,77.78,28420.0,67.5959,67.6828,67.4134,67.5872,28420.0
2022-08-22 10:30:00,77.75,77.95,77.64,77.8,40607.0,67.5611,67.7349,67.4655,67.6046,40607.0
2022-08-22 10:40:00,77.81,78.44,77.8,78.3,36586.0,67.6133,68.1607,67.6046,68.0391,36586.0
2022-08-22 10:50:00,78.31,78.57,78.21,78.51,35514.0,68.0477,68.2737,67.9609,68.2215,35514.0
2022-08-22 11:00:00,78.51,78.76,78.38,78.54,59401.0,68.2215,68.4388,68.1086,68.2476,59401.0
2022-08-22 11:10:00,78.55,78.57,78.24,78.41,64244.0,68.2563,68.2737,67.9869,68.1346,64244.0
2022-08-22 11:20:00,78.39,78.41,78.17,78.25,23507.0,68.1173,68.1346,67.9261,67.9956,23507.0
2022-08-22 11:30:00,78.25,78.38,78.04,78.24,43195.0,67.9956,68.1086,67.8131,67.9869,43195.0
2022-08-22 11:40:00,78.25,78.4,78.24,78.39,17253.0,67.9956,68.126,67.9869,68.1173,17253.0
2022-08-22 11:50:00,78.4,78.59,78.4,78.59,22516.0,68.126,68.2911,68.126,68.2911,22516.0
2022-08-22 12:00:00,78.6,78.63,78.21,78.26,21117.0,68.2997,68.3258,67.9609,68.0043,21117.0
2022-08-22 12:10:00,78.24,78.24,77.96,78.16,18794.0,67.9869,67.9869,67.7436,67.9174,18794.0
2022-08-22 12:20:00,78.16,78.24,77.89,77.91,28836.0,67.9174,67.9869,67.6828,67.7002,28836.0
2022-08-22 12:30:00,77.86,77.95,77.76,77.81,22756.0,67.6567,67.7349,67.5698,67.6133,22756.0
2022-08-22 12:40:00,77.77,77.83,77.68,77.78,26031.0,67.5785,67.6307,67.5003,67.5872,26031.0
2022-08-22 12:50:00,77.75,77.75,77.6,77.73,20180.0,67.5611,67.5611,67.4308,67.5438,20180.0
2022-08-22 13:00:00,77.73,77.77,77.37,77.46,19440.0,67.5438,67.5785,67.2309,67.3091,19440.0
2022-08-22 13:10:00,77.42,77.5,77.32,77.43,16400.0,67.2744,67.3439,67.1875,67.2831,16400.0
2022-08-22 13:20:00,77.45,77.47,77.32,77.37,12920.0,67.3004,67.3178,67.1875,67.2309,12920.0
2022-08-22 13:30:00,77.36,77.67,77.35,77.59,29924.0,67.2222,67.4916,67.2136,67.4221,29924.0
2022-08-22 13:40:00,77.58,77.78,77.56,77.57,19724.0,67.4134,67.5872,67.396,67.4047,19724.0
2022-08-22 13:50:00,77.51,77.55,77.37,77.4,13288.0,67.3526,67.3873,67.2309,67.257,13288.0
2022-08-22 14:00:00,77.37,77.4,77.24,77.25,15055.0,67.2309,67.257,67.118,67.1267,15055.0
2022-08-22 14:10:00,77.26,77.42,77.26,77.38,20912.0,67.1353,67.2744,67.1353,67.2396,20912.0
2022-08-22 14:20:00,77.37,77.47,77.35,77.42,11045.0,67.2309,67.3178,67.2136,67.2744,11045.0
2022-08-22 14:30:00,77.42,77.47,77.28,77.36,15627.0,67.2744,67.3178,67.1527,67.2222,15627.0
2022-08-22 14:40:00,77.36,77.37,77.25,77.33,17780.0,67.2222,67.2309,67.1267,67.1962,17780.0
2022-08-22 14:50:00,77.33,77.47,77.32,77.47,19058.0,67.1962,67.3178,67.1875,67.3178,19058.0
2022-08-22 15:00:00,77.48,77.63,77.46,77.59,16186.0,67.3265,67.4569,67.3091,67.4221,16186.0
2022-08-22 15:10:00,77.6,77.72,77.54,77.55,21880.0,67.4308,67.5351,67.3787,67.3873,21880.0
2022-08-22 15:20:00,77.56,77.68,77.44,77.45,41032.0,67.396,67.5003,67.2918,67.3004,41032.0
2022-08-22 15:30:00,77.46,77.52,77.3,77.52,41540.0,67.3091,67.3613,67.1701,67.3613,41540.0
2022-08-22 15:40:00,77.51,77.51,77.24,77.41,47968.0,67.3526,67.3526,67.118,67.2657,47968.0
2022-08-22 15:50:00,77.36,77.52,77.3,77.46,139029.0,67.2222,67.3613,67.1701,67.3091,139029.0
2022-08-23 09:30:00,78.33,79.55,78.32,78.83,74289.0,68.0651,69.1253,68.0564,68.4996,74289.0
2022-08-23 09:40:00,78.73,79.0,78.48,78.91,28022.0,68.4127,68.6473,68.1955,68.5691,28022.0
2022-08-23 09:50:00,78.95,79.35,78.94,79.09,49901.0,68.6039,68.9515,68.5952,68.7255,49901.0
2022-08-23 10:00:00,79.05,79.21,78.69,79.03,25636.0,68.6908,68.8298,68.378,68.6734,25636.0
2022-08-23 10:10:00,79.05,79.88,79.01,79.81,46483.0,68.6908,69.412,68.656,69.3512,46483.0
2022-08-23 10:20:00,79.79,79.88,78.98,78.98,32521.0,69.3338,69.412,68.6299,68.6299,32521.0
2022-08-23 10:30:00,78.98,79.34,78.91,78.92,26641.0,68.6299,68.9428,68.5691,68.5778,26641.0
2022-08-23 10:40:00,78.81,79.18,78.73,79.17,20736.0,68.4822,68.8037,68.4127,68.795,20736.0
2022-08-23 10:50:00,79.18,79.18,78.82,78.91,36299.0,68.8037,68.8037,68.4909,68.5691,36299.0
2022-08-23 11:00:00,78.92,78.97,78.67,78.91,16545.0,68.5778,68.6213,68.3606,68.5691,16545.0
2022-08-23 11:10:00,78.89,79.17,78.84,79.01,18208.0,68.5517,68.795,68.5083,68.656,18208.0
2022-08-23 11:20:00,79.0,79.01,78.73,78.74,17492.0,68.6473,68.656,68.4127,68.4214,17492.0
2022-08-23 11:30:00,78.77,78.94,78.68,78.88,15327.0,68.4475,68.5952,68.3693,68.5431,15327.0
2022-08-23 11:40:00,78.89,78.89,78.66,78.83,13851.0,68.5517,68.5517,68.3519,68.4996,13851.0
2022-08-23 11:50:00,78.84,78.89,78.52,78.59,18281.0,68.5083,68.5517,68.2302,68.2911,18281.0
2022-08-23 12:00:00,78.59,78.71,78.43,78.65,13961.0,68.2911,68.3953,68.152,68.3432,13961.0
2022-08-23 12:10:00,78.65,78.69,78.5,78.55,18752.0,68.3432,68.378,68.2128,68.2563,18752.0
2022-08-23 12:20:00,78.54,78.69,78.39,78.6,60034.0,68.2476,68.378,68.1173,68.2997,60034.0
2022-08-23 12:30:00,78.6,78.8,78.58,78.77,27343.0,68.2997,68.4735,68.2824,68.4475,27343.0
2022-08-23 12:40:00,78.8,78.8,78.55,78.55,16311.0,68.4735,68.4735,68.2563,68.2563,16311.0
2022-08-23 12:50:00,78.55,78.71,78.53,78.7,13045.0,68.2563,68.3953,68.2389,68.3866,13045.0
2022-08-23 13:00:00,78.67,78.74,78.53,78.56,12027.0,68.3606,68.4214,68.2389,68.265,12027.0
2022-08-23 13:10:00,78.58,78.62,78.46,78.57,12034.0,68.2824,68.3171,68.1781,68.2737,12034.0
2022-08-23 13:20:00,78.54,78.62,78.44,78.6,14741.0,68.2476,68.3171,68.1607,68.2997,14741.0
2022-08-23 13:30:00,78.59,78.67,78.4,78.45,12299.0,68.2911,68.3606,68.126,68.1694,12299.0
2022-08-23 13:40:00,78.44,78.48,78.27,78.34,15098.0,68.1607,68.1955,68.013,68.0738,15098.0
2022-08-23 13:50:00,78.33,78.33,78.22,78.29,12584.0,68.0651,68.0651,67.9695,68.0304,12584.0
2022-08-23 14:00:00,78.26,78.33,78.19,78.29,13173.0,68.0043,68.0651,67.9435,68.0304,13173.0
2022-08-23 14:10:00,78.29,78.68,78.24,78.64,48997.0,68.0304,68.3693,67.9869,68.3345,48997.0
2022-08-23 14:20:00,78.62,78.77,78.57,78.72,38121.0,68.3171,68.4475,68.2737,68.404,38121.0
2022-08-23 14:30:00,78.73,78.76,78.64,78.7,22184.0,68.4127,68.4388,68.3345,68.3866,22184.0
2022-08-23 14:40:00,78.72,78.77,78.63,78.67,28268.0,68.404,68.4475,68.3258,68.3606,28268.0
2022-08-23 14:50:00,78.67,78.71,78.56,78.69,43345.0,68.3606,68.3953,68.265,68.378,43345.0
2022-08-23 15:00:00,78.69,78.79,78.67,78.75,26884.0,68.378,68.4648,68.3606,68.4301,26884.0
2022-08-23 15:10:00,78.73,78.87,78.61,78.87,37146.0,68.4127,68.5344,68.3084,68.5344,37146.0
2022-08-23 15:20:00,78.87,78.87,78.58,78.58,27221.0,68.5344,68.5344,68.2824,68.2824,27221.0
2022-08-23 15:30:00,78.59,78.84,78.59,78.75,36047.0,68.2911,68.5083,68.2911,68.4301,36047.0
2022-08-23 15:40:00,78.74,78.88,78.69,78.79,55260.0,68.4214,68.5431,68.378,68.4648,55260.0
2022-08-23 15:50:00,78.79,78.88,78.61,78.88,242083.0,68.4648,68.5431,68.3084,68.5431,242083.0
2022-08-24 09:30:00,78.49,78.96,77.72,78.93,49522.0,68.2042,68.6126,67.5351,68.5865,49522.0
2022-08-24 09:40:00,78.91,78.91,78.3,78.54,11243.0,68.5691,68.5691,68.0391,68.2476,11243.0
2022-08-24 09:50:00,78.5,78.69,78.12,78.25,30828.0,68.2128,68.378,67.8826,67.9956,30828.0
2022-08-24 10:00:00,78.27,78.65,77.87,78.06,22661.0,68.013,68.3432,67.6654,67.8305,22661.0
2022-08-24 10:10:00,78.03,78.29,77.99,78.29,17139.0,67.8044,68.0304,67.7697,68.0304,17139.0
2022-08-24 10:20:00,78.34,78.5,78.24,78.27,40401.0,68.0738,68.2128,67.9869,68.013,40401.0
2022-08-24 10:30:00,78.31,78.55,78.27,78.48,12164.0,68.0477,68.2563,68.013,68.1955,12164.0
2022-08-24 10:40:00,78.43,78.45,78.2,78.37,21837.0,68.152,68.1694,67.9522,68.0999,21837.0
2022-08-24 10:50:00,78.25,78.56,78.19,78.44,22978.0,67.9956,68.265,67.9435,68.1607,22978.0
2022-08-24 11:00:00,78.44,78.54,78.37,78.47,23981.0,68.1607,68.2476,68.0999,68.1868,23981.0
2022-08-24 11:10:00,78.49,78.82,78.4,78.7,20978.0,68.2042,68.4909,68.126,68.3866,20978.0
2022-08-24 11:20:00,78.67,78.76,78.48,78.5,13952.0,68.3606,68.4388,68.1955,68.2128,13952.0
2022-08-24 11:30:00,78.51,78.54,78.24,78.27,18104.0,68.2215,68.2476,67.9869,68.013,18104.0
2022-08-24 11:40:00,78.29,78.42,78.27,78.38,15859.0,68.0304,68.1433,68.013,68.1086,15859.0
2022-08-24 11:50:00,78.38,78.62,78.35,78.52,18336.0,68.1086,68.3171,68.0825,68.2302,18336.0
2022-08-24 12:00:00,78.52,78.63,78.51,78.63,7579.0,68.2302,68.3258,68.2215,68.3258,7579.0
2022-08-24 12:10:00,78.64,78.7,78.59,78.69,10434.0,68.3345,68.3866,68.2911,68.378,10434.0
2022-08-24 12:20:00,78.69,78.77,78.46,78.46,7268.0,68.378,68.4475,68.1781,68.1781,7268.0
2022-08-24 12:30:00,78.46,78.56,78.4,78.4,9162.0,68.1781,68.265,68.126,68.126,9162.0
2022-08-24 12:40:00,78.42,78.42,78.2,78.3,12538.0,68.1433,68.1433,67.9522,68.0391,12538.0
2022-08-24 12:50:00,78.27,78.29,78.18,78.25,7996.0,68.013,68.0304,67.9348,67.9956,7996.0
2022-08-24 13:00:00,78.23,78.33,78.16,78.33,7094.0,67.9782,68.0651,67.9174,68.0651,7094.0
2022-08-24 13:10:00,78.32,78.33,78.1,78.1,17866.0,68.0564,68.0651,67.8653,67.8653,17866.0
2022-08-24 13:20:00,78.09,78.14,78.02,78.05,13994.0,67.8566,67.9,67.7958,67.8218,13994.0
2022-08-24 13:30:00,78.04,78.27,78.0,78.25,10437.0,67.8131,68.013,67.7784,67.9956,10437.0
2022-08-24 13:40:00,78.23,78.26,78.11,78.14,9128.0,67.9782,68.0043,67.874,67.9,9128.0
2022-08-24 13:50:00,78.17,78.23,78.11,78.14,12702.0,67.9261,67.9782,67.874,67.9,12702.0
2022-08-24 14:00:00,78.14,78.15,78.05,78.07,15494.0,67.9,67.9087,67.8218,67.8392,15494.0
2022-08-24 14:10:00,78.04,78.1,77.97,77.98,19407.0,67.8131,67.8653,67.7523,67.761,19407.0
2022-08-24 14:20:00,77.97,77.99,77.89,77.91,25079.0,67.7523,67.7697,67.6828,67.7002,25079.0
2022-08-24 14:30:00,77.91,77.92,77.79,77.8,25550.0,67.7002,67.7089,67.5959,67.6046,25550.0
2022-08-24 14:40:00,77.79,77.85,77.71,77.79,22490.0,67.5959,67.648,67.5264,67.5959,22490.0
2022-08-24 14:50:00,77.76,77.94,77.67,77.94,34679.0,67.5698,67.7262,67.4916,67.7262,34679.0
2022-08-24 15:00:00,77.92,77.97,77.86,77.94,21306.0,67.7089,67.7523,67.6567,67.7262,21306.0
2022-08-24 15:10:00,77.94,78.05,77.92,77.98,30520.0,67.7262,67.8218,67.7089,67.761,30520.0
2022-08-24 15:20:00,77.97,78.0,77.87,77.94,35871.0,67.7523,67.7784,67.6654,67.7262,35871.0
2022-08-24 15:30:00,77.94,77.99,77.89,77.94,57306.0,67.7262,67.7697,67.6828,67.7262,57306.0
2022-08-24 15:40:00,77.94,77.97,77.85,77.94,83157.0,67.7262,67.7523,67.648,67.7262,83157.0
2022-08-24 15:50:00,77.94,77.95,77.59,77.65,191184.0,67.7262,67.7349,67.4221,67.4742,191184.0
2022-08-25 09:30:00,77.84,78.44,77.5,78.37,40306.0,67.6393,68.1607,67.3439,68.0999,40306.0
2022-08-25 09:40:00,78.38,78.38,77.94,78.05,27209.0,68.1086,68.1086,67.7262,67.8218,27209.0
2022-08-25 09:50:00,78.04,78.74,78.0,78.66,24748.0,67.8131,68.4214,67.7784,68.3519,24748.0
2022-08-25 10:00:00,78.68,78.91,78.42,78.48,14187.0,68.3693,68.5691,68.1433,68.1955,14187.0
2022-08-25 10:10:00,78.51,78.65,78.17,78.61,15112.0,68.2215,68.3432,67.9261,68.3084,15112.0
2022-08-25 10:20:00,78.59,79.07,78.56,78.95,26726.0,68.2911,68.7082,68.265,68.6039,26726.0
2022-08-25 10:30:00,78.96,78.99,78.67,78.91,16271.0,68.6126,68.6386,68.3606,68.5691,16271.0
2022-08-25 10:40:00,78.95,79.2,78.94,79.19,17975.0,68.6039,68.8211,68.5952,68.8124,17975.0
2022-08-25 10:50:00,79.22,79.37,79.1,79.3,20027.0,68.8385,68.9688,68.7342,68.908,20027.0
2022-08-25 11:00:00,79.31,79.32,78.74,78.75,16996.0,68.9167,68.9254,68.4214,68.4301,16996.0
2022-08-25 11:10:00,78.75,78.82,78.57,78.59,12149.0,68.4301,68.4909,68.2737,68.2911,12149.0
2022-08-25 11:20:00,78.61,78.66,78.33,78.49,11635.0,68.3084,68.3519,68.0651,68.2042,11635.0
2022-08-25 11:30:00,78.58,78.72,78.51,78.59,19398.0,68.2824,68.404,68.2215,68.2911,19398.0
2022-08-25 11:40:00,78.6,78.7,78.41,78.42,14548.0,68.2997,68.3866,68.1346,68.1433,14548.0
2022-08-25 11:50:00,78.41,78.48,78.26,78.48,16205.0,68.1346,68.1955,68.0043,68.1955,16205.0
2022-08-25 12:00:00,78.5,78.5,78.21,78.21,10464.0,68.2128,68.2128,67.9609,67.9609,10464.0
2022-08-25 12:10:00,78.2,78.23,78.06,78.22,19909.0,67.9522,67.9782,67.8305,67.9695,19909.0
2022-08-25 12:20:00,78.23,78.27,78.08,78.19,16622.0,67.9782,68.013,67.8479,67.9435,16622.0
2022-08-25 12:30:00,78.17,78.22,78.11,78.15,7473.0,67.9261,67.9695,67.874,67.9087,7473.0
2022-08-25 12:40:00,78.14,78.14,77.86,77.89,14198.0,67.9,67.9,67.6567,67.6828,14198.0
2022-08-25 12:50:00,77.92,78.05,77.92,78.04,7530.0,67.7089,67.8218,67.7089,67.8131,7530.0
2022-08-25 13:00:00,78.04,78.16,77.98,77.98,13387.0,67.8131,67.9174,67.761,67.761,13387.0
2022-08-25 13:10:00,77.98,78.06,77.95,78.04,19442.0,67.761,67.8305,67.7349,67.8131,19442.0
2022-08-25 13:20:00,78.06,78.11,77.97,78.0,14545.0,67.8305,67.874,67.7523,67.7784,14545.0
2022-08-25 13:30:00,78.01,78.17,78.0,78.15,12395.0,67.7871,67.9261,67.7784,67.9087,12395.0
2022-08-25 13:40:00,78.16,78.21,78.11,78.13,20120.0,67.9174,67.9609,67.874,67.8913,20120.0
2022-08-25 13:50:00,78.12,78.13,77.83,77.98,47136.0,67.8826,67.8913,67.6307,67.761,47136.0
2022-08-25 14:00:00,77.99,77.99,77.75,77.8,36081.0,67.7697,67.7697,67.5611,67.6046,36081.0
2022-08-25 14:10:00,77.79,77.84,77.67,77.71,36327.0,67.5959,67.6393,67.4916,67.5264,36327.0
2022-08-25 14:20:00,77.72,77.84,77.66,77.82,26471.0,67.5351,67.6393,67.4829,67.622,26471.0
2022-08-25 14:30:00,77.81,77.81,77.54,77.57,26534.0,67.6133,67.6133,67.3787,67.4047,26534.0
2022-08-25 14:40:00,77.55,77.55,77.38,77.46,27642.0,67.3873,67.3873,67.2396,67.3091,27642.0
2022-08-25 14:50:00,77.45,77.49,77.35,77.49,26751.0,67.3004,67.3352,67.2136,67.3352,26751.0
2022-08-25 15:00:00,77.49,77.63,77.45,77.58,22454.0,67.3352,67.4569,67.3004,67.4134,22454.0
2022-08-25 15:10:00,77.57,77.83,77.55,77.83,18135.0,67.4047,67.6307,67.3873,67.6307,18135.0
2022-08-25 15:20:00,77.85,78.0,77.82,77.93,27114.0,67.648,67.7784,67.622,67.7175,27114.0
2022-08-25 15:30:00,77.93,77.96,77.76,77.93,37518.0,67.7175,67.7436,67.5698,67.7175,37518.0
2022-08-25 15:40:00,77.93,78.07,77.92,78.0,65617.0,67.7175,67.8392,67.7089,67.7784,65617.0
2022-08-25 15:50:00,78.01,78.23,77.91,78.22,128898.0,67.7871,67.9782,67.7002,67.9695,128898.0
2022-08-26 09:30:00,78.27,78.58,77.68,77.73,33062.0,68.013,68.2824,67.5003,67.5438,33062.0
2022-08-26 09:40:00,77.69,77.82,76.98,77.01,34110.0,67.509,67.622,66.892,66.9181,34110.0
2022-08-26 09:50:00,76.99,77.2,76.8,76.95,30389.0,66.9007,67.0832,66.7356,66.866,30389.0
2022-08-26 10:00:00,76.91,77.18,75.85,77.18,59289.0,66.8312,67.0658,65.9101,67.0658,59289.0
2022-08-26 10:10:00,77.24,77.36,76.48,76.67,40659.0,67.118,67.2222,66.4576,66.6227,40659.0
2022-08-26 10:20:00,76.69,76.69,75.66,75.78,103176.0,66.64,66.64,65.745,65.8493,103176.0
2022-08-26 10:30:00,75.78,75.92,75.34,75.44,64521.0,65.8493,65.9709,65.467,65.5539,64521.0
2022-08-26 10:40:00,75.47,75.85,75.41,75.79,73766.0,65.5799,65.9101,65.5278,65.858,73766.0
2022-08-26 10:50:00,75.75,75.75,75.4,75.57,65112.0,65.8232,65.8232,65.5191,65.6668,65112.0
2022-08-26 11:00:00,75.55,75.57,75.1,75.2,29915.0,65.6494,65.6668,65.2584,65.3453,29915.0
2022-08-26 11:10:00,75.18,75.36,75.04,75.12,34496.0,65.3279,65.4843,65.2063,65.2758,34496.0
2022-08-26 11:20:00,75.14,75.28,75.02,75.1,35554.0,65.2932,65.4148,65.1889,65.2584,35554.0
2022-08-26 11:30:00,75.13,75.51,75.07,75.17,38811.0,65.2845,65.6147,65.2323,65.3192,38811.0
2022-08-26 11:40:00,75.16,75.27,75.01,75.21,17561.0,65.3105,65.4061,65.1802,65.354,17561.0
2022-08-26 11:50:00,75.21,75.44,75.08,75.12,23334.0,65.354,65.5539,65.241,65.2758,23334.0
2022-08-26 12:00:00,75.15,75.15,74.68,74.86,37402.0,65.3019,65.3019,64.8934,65.0499,37402.0
2022-08-26 12:10:00,74.83,75.09,74.75,74.82,27547.0,65.0238,65.2497,64.9543,65.0151,27547.0
2022-08-26 12:20:00,74.81,74.81,74.65,74.79,17725.0,65.0064,65.0064,64.8674,64.989,17725.0
2022-08-26 12:30:00,74.81,74.84,74.72,74.77,26496.0,65.0064,65.0325,64.9282,64.9717,26496.0
2022-08-26 12:40:00,74.77,75.02,74.75,74.93,18262.0,64.9717,65.1889,64.9543,65.1107,18262.0
2022-08-26 12:50:00,74.92,75.01,74.85,74.97,12279.0,65.102,65.1802,65.0412,65.1454,12279.0
2022-08-26 13:00:00,74.93,74.99,74.85,74.91,13111.0,65.1107,65.1628,65.0412,65.0933,13111.0
2022-08-26 13:10:00,74.92,74.99,74.82,74.83,11535.0,65.102,65.1628,65.0151,65.0238,11535.0
2022-08-26 13:20:00,74.84,74.9,74.76,74.81,15681.0,65.0325,65.0846,64.963,65.0064,15681.0
2022-08-26 13:30:00,74.8,74.91,74.67,74.67,40971.0,64.9977,65.0933,64.8848,64.8848,40971.0
2022-08-26 13:40:00,74.65,74.89,74.52,74.7,61165.0,64.8674,65.0759,64.7544,64.9108,61165.0
2022-08-26 13:50:00,74.69,74.8,74.63,74.77,8993.0,64.9021,64.9977,64.85,64.9717,8993.0
2022-08-26 14:00:00,74.79,74.95,74.76,74.86,19647.0,64.989,65.1281,64.963,65.0499,19647.0
2022-08-26 14:10:00,74.86,74.92,74.77,74.77,17294.0,65.0499,65.102,64.9717,64.9717,17294.0
2022-08-26 14:20:00,74.78,74.94,74.74,74.78,18155.0,64.9803,65.1194,64.9456,64.9803,18155.0
2022-08-26 14:30:00,74.79,74.89,74.77,74.82,12797.0,64.989,65.0759,64.9717,65.0151,12797.0
2022-08-26 14:40:00,74.82,74.87,74.76,74.81,15054.0,65.0151,65.0585,64.963,65.0064,15054.0
2022-08-26 14:50:00,74.8,74.8,74.69,74.76,15203.0,64.9977,64.9977,64.9021,64.963,15203.0
2022-08-26 15:00:00,74.75,74.89,74.72,74.78,19885.0,64.9543,65.0759,64.9282,64.9803,19885.0
2022-08-26 15:10:00,74.79,74.99,74.7,74.95,17008.0,64.989,65.1628,64.9108,65.1281,17008.0
2022-08-26 15:20:00,74.95,74.98,74.76,74.91,59045.0,65.1281,65.1541,64.963,65.0933,59045.0
2022-08-26 15:30:00,74.9,74.91,74.44,74.56,116453.0,65.0846,65.0933,64.6849,64.7892,116453.0
2022-08-26 15:40:00,74.53,74.57,74.34,74.43,64796.0,64.7631,64.7979,64.598,64.6762,64796.0
2022-08-26 15:50:00,74.42,74.54,74.09,74.16,304082.0,64.6675,64.7718,64.3808,64.4416,304082.0
2022-08-29 09:30:00,73.7,74.44,72.76,74.15,106447.0,64.0419,64.6849,63.2251,64.4329,106447.0
2022-08-29 09:40:00,74.21,74.42,73.75,74.02,61661.0,64.485,64.6675,64.0853,64.3199,61661.0
2022-08-29 09:50:00,74.11,74.4,73.71,73.73,72905.0,64.3981,64.6501,64.0506,64.0679,72905.0
2022-08-29 10:00:00,73.72,74.22,73.59,74.12,66211.0,64.0593,64.4937,63.9463,64.4068,66211.0
2022-08-29 10:10:00,74.11,74.52,74.03,74.11,74564.0,64.3981,64.7544,64.3286,64.3981,74564.0
2022-08-29 10:20:00,74.15,74.19,73.88,73.92,28600.0,64.4329,64.4677,64.1983,64.233,28600.0
2022-08-29 10:30:00,73.92,73.95,73.47,73.51,23845.0,64.233,64.2591,63.842,63.8768,23845.0
2022-08-29 10:40:00,73.5,73.98,73.47,73.84,31560.0,63.8681,64.2852,63.842,64.1635,31560.0
2022-08-29 10:50:00,73.83,73.93,73.67,73.71,22338.0,64.1548,64.2417,64.0158,64.0506,22338.0
2022-08-29 11:00:00,73.69,73.96,73.55,73.65,34728.0,64.0332,64.2678,63.9115,63.9984,34728.0
2022-08-29 11:10:00,73.66,73.73,73.45,73.65,25983.0,64.0071,64.0679,63.8246,63.9984,25983.0
2022-08-29 11:20:00,73.67,73.79,73.45,73.49,27783.0,64.0158,64.1201,63.8246,63.8594,27783.0
2022-08-29 11:30:00,73.48,73.89,73.37,73.75,35225.0,63.8507,64.207,63.7551,64.0853,35225.0
2022-08-29 11:40:00,73.78,73.94,73.71,73.94,44647.0,64.1114,64.2504,64.0506,64.2504,44647.0
2022-08-29 11:50:00,73.95,74.15,73.92,74.09,23603.0,64.2591,64.4329,64.233,64.3808,23603.0
2022-08-29 12:00:00,74.13,74.19,74.02,74.17,23308.0,64.4155,64.4677,64.3199,64.4503,23308.0
2022-08-29 12:10:00,74.18,74.23,73.99,74.01,22062.0,64.459,64.5024,64.2939,64.3112,22062.0
2022-08-29 12:20:00,73.98,74.07,73.88,73.95,27590.0,64.2852,64.3634,64.1983,64.2591,27590.0
2022-08-29 12:30:00,73.93,73.96,73.78,73.86,25689.0,64.2417,64.2678,64.1114,64.1809,25689.0
2022-08-29 12:40:00,73.85,74.15,73.7,74.14,27557.0,64.1722,64.4329,64.0419,64.4242,27557.0
2022-08-29 12:50:00,74.13,74.16,74.02,74.07,16942.0,64.4155,64.4416,64.3199,64.3634,16942.0
2022-08-29 13:00:00,74.06,74.19,74.0,74.15,30125.0,64.3547,64.4677,64.3026,64.4329,30125.0
2022-08-29 13:10:00,74.15,74.26,74.07,74.08,36336.0,64.4329,64.5285,64.3634,64.3721,36336.0
2022-08-29 13:20:00,74.09,74.14,73.94,74.07,26055.0,64.3808,64.4242,64.2504,64.3634,26055.0
2022-08-29 13:30:00,74.06,74.23,74.04,74.17,77948.0,64.3547,64.5024,64.3373,64.4503,77948.0
2022-08-29 13:40:00,74.17,74.4,74.13,74.2,44028.0,64.4503,64.6501,64.4155,64.4763,44028.0
2022-08-29 13:50:00,74.19,74.24,74.14,74.2,21456.0,64.4677,64.5111,64.4242,64.4763,21456.0
2022-08-29 14:00:00,74.19,74.22,74.06,74.1,33546.0,64.4677,64.4937,64.3547,64.3895,33546.0
2022-08-29 14:10:00,74.09,74.16,73.91,74.05,40695.0,64.3808,64.4416,64.2244,64.346,40695.0
2022-08-29 14:20:00,74.05,74.08,73.8,73.8,32779.0,64.346,64.3721,64.1288,64.1288,32779.0
2022-08-29 14:30:00,73.81,73.99,73.79,73.94,28906.0,64.1375,64.2939,64.1201,64.2504,28906.0
2022-08-29 14:40:00,73.95,74.17,73.95,74.17,40552.0,64.2591,64.4503,64.2591,64.4503,40552.0
2022-08-29 14:50:00,74.15,74.18,73.95,74.18,106090.0,64.4329,64.459,64.2591,64.459,106090.0
2022-08-29 15:00:00,74.18,74.37,74.1,74.15,75400.0,64.459,64.6241,64.3895,64.4329,75400.0
2022-08-29 15:10:00,74.16,74.31,74.12,74.17,60789.0,64.4416,64.5719,64.4068,64.4503,60789.0
2022-08-29 15:20:00,74.17,74.18,73.88,73.89,56980.0,64.4503,64.459,64.1983,64.207,56980.0
2022-08-29 15:30:00,73.86,74.18,73.8,74.03,107886.0,64.1809,64.459,64.1288,64.3286,107886.0
2022-08-29 15:40:00,74.03,74.05,73.83,73.86,122205.0,64.3286,64.346,64.1548,64.1809,122205.0
2022-08-29 15:50:00,73.86,73.91,73.58,73.68,259857.0,64.1809,64.2244,63.9376,64.0245,259857.0
2022-08-30 09:30:00,75.12,78.45,75.01,77.39,1088176.0,65.2758,68.1694,65.1802,67.2483,1088176.0
2022-08-30 09:40:00,77.33,79.31,77.08,78.25,884547.0,67.1962,68.9167,66.9789,67.9956,884547.0
2022-08-30 09:50:00,78.31,78.54,77.03,78.0,637810.0,68.0477,68.2476,66.9355,67.7784,637810.0
2022-08-30 10:00:00,78.02,79.1,76.12,76.4,778752.0,67.7958,68.7342,66.1447,66.388,778752.0
2022-08-30 10:10:00,76.4,77.54,76.37,77.15,311472.0,66.388,67.3787,66.362,67.0398,311472.0
2022-08-30 10:20:00,77.18,77.77,76.69,77.24,314055.0,67.0658,67.5785,66.64,67.118,314055.0
2022-08-30 10:30:00,77.23,77.26,75.86,75.97,379416.0,67.1093,67.1353,65.9188,66.0144,379416.0
2022-08-30 10:40:00,75.95,76.12,75.45,75.55,285215.0,65.997,66.1447,65.5625,65.6494,285215.0
2022-08-30 10:50:00,75.56,76.69,75.54,76.5,284181.0,65.6581,66.64,65.6407,66.4749,284181.0
2022-08-30 11:00:00,76.5,77.15,76.25,76.54,226777.0,66.4749,67.0398,66.2577,66.5097,226777.0
2022-08-30 11:10:00,76.54,76.56,76.02,76.34,150764.0,66.5097,66.5271,66.0578,66.3359,150764.0
2022-08-30 11:20:00,76.36,76.52,76.18,76.24,106144.0,66.3533,66.4923,66.1969,66.249,106144.0
2022-08-30 11:30:00,76.24,76.35,76.02,76.1,111810.0,66.249,66.3446,66.0578,66.1274,111810.0
2022-08-30 11:40:00,76.07,76.18,75.62,76.03,125547.0,66.1013,66.1969,65.7103,66.0665,125547.0
2022-08-30 11:50:00,76.01,76.11,75.63,75.66,97769.0,66.0492,66.1361,65.719,65.745,97769.0
2022-08-30 12:00:00,75.67,76.06,75.35,75.57,166856.0,65.7537,66.0926,65.4756,65.6668,166856.0
2022-08-30 12:10:00,75.56,75.96,75.52,75.73,134128.0,65.6581,66.0057,65.6234,65.8058,134128.0
2022-08-30 12:20:00,75.71,75.91,75.51,75.66,100660.0,65.7885,65.9623,65.6147,65.745,100660.0
2022-08-30 12:30:00,75.63,75.79,75.36,75.73,97548.0,65.719,65.858,65.4843,65.8058,97548.0
2022-08-30 12:40:00,75.72,75.72,75.04,75.2,102309.0,65.7972,65.7972,65.2063,65.3453,102309.0
2022-08-30 12:50:00,75.21,75.4,75.01,75.36,90080.0,65.354,65.5191,65.1802,65.4843,90080.0
2022-08-30 13:00:00,75.39,75.58,75.28,75.28,111960.0,65.5104,65.6755,65.4148,65.4148,111960.0
2022-08-30 13:10:00,75.28,75.45,75.18,75.18,72675.0,65.4148,65.5625,65.3279,65.3279,72675.0
2022-08-30 13:20:00,75.2,75.5,75.04,75.4,86657.0,65.3453,65.606,65.2063,65.5191,86657.0
2022-08-30 13:30:00,75.39,75.5,75.14,75.29,54831.0,65.5104,65.606,65.2932,65.4235,54831.0
2022-08-30 13:40:00,75.31,75.32,74.85,75.01,132843.0,65.4409,65.4496,65.0412,65.1802,132843.0
2022-08-30 13:50:00,74.98,75.05,74.86,74.9,135023.0,65.1541,65.215,65.0499,65.0846,135023.0
2022-08-30 14:00:00,74.92,75.42,74.84,75.23,165184.0,65.102,65.5365,65.0325,65.3714,165184.0
2022-08-30 14:10:00,75.26,75.44,75.09,75.09,94353.0,65.3974,65.5539,65.2497,65.2497,94353.0
2022-08-30 14:20:00,75.1,75.43,75.1,75.2,69978.0,65.2584,65.5452,65.2584,65.3453,69978.0
2022-08-30 14:30:00,75.17,75.43,75.16,75.21,74413.0,65.3192,65.5452,65.3105,65.354,74413.0
2022-08-30 14:40:00,75.23,75.28,74.98,75.1,106941.0,65.3714,65.4148,65.1541,65.2584,106941.0
2022-08-30 14:50:00,75.12,75.28,74.88,75.12,94290.0,65.2758,65.4148,65.0672,65.2758,94290.0
2022-08-30 15:00:00,75.08,75.91,75.06,75.86,223472.0,65.241,65.9623,65.2236,65.9188,223472.0
2022-08-30 15:10:00,75.83,75.98,75.69,75.93,130440.0,65.8927,66.0231,65.7711,65.9796,130440.0
2022-08-30 15:20:00,75.92,75.93,75.41,75.52,161342.0,65.9709,65.9796,65.5278,65.6234,161342.0
2022-08-30 15:30:00,75.52,75.59,75.1,75.34,169031.0,65.6234,65.6842,65.2584,65.467,169031.0
2022-08-30 15:40:00,75.33,75.51,75.01,75.11,207870.0,65.4583,65.6147,65.1802,65.2671,207870.0
2022-08-30 15:50:00,75.1,75.24,74.65,74.91,481207.0,65.2584,65.3801,64.8674,65.0933,481207.0
2022-08-31 09:30:00,74.49,74.49,72.81,73.52,204566.0,64.7283,64.7283,63.2685,63.8855,204566.0
2022-08-31 09:40:00,73.55,74.52,73.5,74.09,175117.0,63.9115,64.7544,63.8681,64.3808,175117.0
2022-08-31 09:50:00,74.1,74.4,72.84,72.91,112864.0,64.3895,64.6501,63.2946,63.3554,112864.0
2022-08-31 10:00:00,72.87,72.87,71.8,71.81,176845.0,63.3206,63.3206,62.3909,62.3996,176845.0
2022-08-31 10:10:00,71.82,72.0,71.31,71.63,147986.0,62.4082,62.5647,61.9651,62.2431,147986.0
2022-08-31 10:20:00,71.64,71.75,71.2,71.56,103316.0,62.2518,62.3474,61.8695,62.1823,103316.0
2022-08-31 10:30:00,71.53,71.99,71.38,71.77,144108.0,62.1562,62.556,62.0259,62.3648,144108.0
2022-08-31 10:40:00,71.78,72.04,71.67,71.88,106719.0,62.3735,62.5994,62.2779,62.4604,106719.0
2022-08-31 10:50:00,71.8,71.85,71.39,71.65,86270.0,62.3909,62.4343,62.0346,62.2605,86270.0
2022-08-31 11:00:00,71.68,71.92,71.58,71.73,56524.0,62.2866,62.4951,62.1997,62.33,56524.0
2022-08-31 11:10:00,71.73,72.12,71.54,72.11,125198.0,62.33,62.6689,62.1649,62.6602,125198.0
2022-08-31 11:20:00,72.12,72.19,71.81,71.81,80815.0,62.6689,62.7298,62.3996,62.3996,80815.0
2022-08-31 11:30:00,71.78,72.34,71.67,72.25,124658.0,62.3735,62.8601,62.2779,62.7819,124658.0
2022-08-31 11:40:00,72.23,72.35,72.12,72.23,85478.0,62.7645,62.8688,62.6689,62.7645,85478.0
2022-08-31 11:50:00,72.22,72.87,72.22,72.63,162907.0,62.7558,63.3206,62.7558,63.1121,162907.0
2022-08-31 12:00:00,72.66,72.73,72.41,72.45,72379.0,63.1382,63.199,62.9209,62.9557,72379.0
2022-08-31 12:10:00,72.45,72.55,72.37,72.47,84802.0,62.9557,63.0426,62.8862,62.9731,84802.0
2022-08-31 12:20:00,72.46,72.55,72.42,72.52,53620.0,62.9644,63.0426,62.9296,63.0165,53620.0
2022-08-31 12:30:00,72.51,72.59,72.43,72.46,52485.0,63.0078,63.0773,62.9383,62.9644,52485.0
2022-08-31 12:40:00,72.46,72.63,72.37,72.53,148255.0,62.9644,63.1121,62.8862,63.0252,148255.0
2022-08-31 12:50:00,72.53,72.55,72.21,72.33,93730.0,63.0252,63.0426,62.7471,62.8514,93730.0
2022-08-31 13:00:00,72.32,72.4,71.9,71.9,44962.0,62.8427,62.9122,62.4778,62.4778,44962.0
2022-08-31 13:10:00,71.93,72.07,71.76,71.8,67740.0,62.5038,62.6255,62.3561,62.3909,67740.0
2022-08-31 13:20:00,71.78,72.02,71.76,71.8,70635.0,62.3735,62.582,62.3561,62.3909,70635.0
2022-08-31 13:30:00,71.81,71.86,71.46,71.53,37137.0,62.3996,62.443,62.0954,62.1562,37137.0
2022-08-31 13:40:00,71.5,71.5,71.2,71.22,74920.0,62.1302,62.1302,61.8695,61.8869,74920.0
2022-08-31 13:50:00,71.23,71.3,71.02,71.08,107617.0,61.8956,61.9564,61.7131,61.7652,107617.0
2022-08-31 14:00:00,71.08,71.25,70.78,71.22,121794.0,61.7652,61.9129,61.5045,61.8869,121794.0
2022-08-31 14:10:00,71.23,71.26,70.9,71.01,88527.0,61.8956,61.9216,61.6088,61.7044,88527.0
2022-08-31 14:20:00,71.0,71.11,70.72,70.98,86717.0,61.6957,61.7913,61.4524,61.6783,86717.0
2022-08-31 14:30:00,71.0,71.03,70.51,70.58,64707.0,61.6957,61.7218,61.2699,61.3307,64707.0
2022-08-31 14:40:00,70.53,70.78,70.52,70.75,58259.0,61.2873,61.5045,61.2786,61.4785,58259.0
2022-08-31 14:50:00,70.74,70.83,70.64,70.7,64290.0,61.4698,61.548,61.3829,61.435,64290.0
2022-08-31 15:00:00,70.68,71.14,70.66,71.01,70293.0,61.4176,61.8174,61.4003,61.7044,70293.0
2022-08-31 15:10:00,71.03,71.13,70.85,71.0,72538.0,61.7218,61.8087,61.5654,61.6957,72538.0
2022-08-31 15:20:00,70.98,70.99,70.79,70.88,68212.0,61.6783,61.687,61.5132,61.5914,68212.0
2022-08-31 15:30:00,70.87,70.87,70.51,70.79,99994.0,61.5827,61.5827,61.2699,61.5132,99994.0
2022-08-31 15:40:00,70.79,71.03,70.71,70.87,134079.0,61.5132,61.7218,61.4437,61.5827,134079.0
2022-08-31 15:50:00,70.86,70.93,70.62,70.66,464496.0,61.574,61.6349,61.3655,61.4003,464496.0
2022-09-01 09:30:00,70.25,70.35,69.5,69.67,130611.0,61.044,61.1309,60.3923,60.54,130611.0
2022-09-01 09:40:00,69.85,70.86,69.83,70.39,80890.0,60.6964,61.574,60.679,61.1656,80890.0
2022-09-01 09:50:00,70.4,70.53,69.69,70.2,47487.0,61.1743,61.2873,60.5574,61.0005,47487.0
2022-09-01 10:00:00,70.14,70.14,69.63,69.95,39145.0,60.9484,60.9484,60.5052,60.7833,39145.0
2022-09-01 10:10:00,69.95,70.03,69.7,69.82,47135.0,60.7833,60.8528,60.5661,60.6703,47135.0
2022-09-01 10:20:00,69.79,70.13,69.78,70.12,30741.0,60.6443,60.9397,60.6356,60.931,30741.0
2022-09-01 10:30:00,70.1,70.1,69.55,69.64,33009.0,60.9136,60.9136,60.4357,60.5139,33009.0
2022-09-01 10:40:00,69.63,69.71,69.31,69.35,61181.0,60.5052,60.5747,60.2272,60.2619,61181.0
2022-09-01 10:50:00,69.36,69.42,69.06,69.06,74849.0,60.2706,60.3228,60.0099,60.0099,74849.0
2022-09-01 11:00:00,69.09,69.53,69.02,69.42,55770.0,60.036,60.4183,59.9752,60.3228,55770.0
2022-09-01 11:10:00,69.43,69.69,69.38,69.69,29554.0,60.3314,60.5574,60.288,60.5574,29554.0
2022-09-01 11:20:00,69.71,69.71,69.4,69.48,38274.0,60.5747,60.5747,60.3054,60.3749,38274.0
2022-09-01 11:30:00,69.48,69.84,69.47,69.64,37088.0,60.3749,60.6877,60.3662,60.5139,37088.0
2022-09-01 11:40:00,69.63,69.67,69.39,69.44,28980.0,60.5052,60.54,60.2967,60.3401,28980.0
2022-09-01 11:50:00,69.45,69.51,69.3,69.51,23908.0,60.3488,60.401,60.2185,60.401,23908.0
2022-09-01 12:00:00,69.52,69.77,69.51,69.73,15485.0,60.4096,60.6269,60.401,60.5921,15485.0
2022-09-01 12:10:00,69.7,69.84,69.62,69.78,23006.0,60.5661,60.6877,60.4965,60.6356,23006.0
2022-09-01 12:20:00,69.83,69.97,69.75,69.93,22394.0,60.679,60.8007,60.6095,60.7659,22394.0
2022-09-01 12:30:00,69.94,70.25,69.94,70.23,34028.0,60.7746,61.044,60.7746,61.0266,34028.0
2022-09-01 12:40:00,70.23,70.33,70.16,70.32,32627.0,61.0266,61.1135,60.9658,61.1048,32627.0
2022-09-01 12:50:00,70.33,70.4,70.18,70.3,63463.0,61.1135,61.1743,60.9832,61.0874,63463.0
2022-09-01 13:00:00,70.3,70.7,70.23,70.67,58980.0,61.0874,61.435,61.0266,61.4089,58980.0
2022-09-01 13:10:00,70.69,70.9,70.64,70.7,28810.0,61.4263,61.6088,61.3829,61.435,28810.0
2022-09-01 13:20:00,70.72,70.93,70.65,70.88,32741.0,61.4524,61.6349,61.3916,61.5914,32741.0
2022-09-01 13:30:00,70.89,70.92,70.63,70.78,60896.0,61.6001,61.6262,61.3742,61.5045,60896.0
2022-09-01 13:40:00,70.8,71.04,70.79,71.0,35483.0,61.5219,61.7305,61.5132,61.6957,35483.0
2022-09-01 13:50:00,71.02,71.07,70.92,70.98,33575.0,61.7131,61.7565,61.6262,61.6783,33575.0
2022-09-01 14:00:00,71.01,71.14,70.95,71.0,52075.0,61.7044,61.8174,61.6523,61.6957,52075.0
2022-09-01 14:10:00,71.06,71.23,70.97,71.21,31953.0,61.7478,61.8956,61.6696,61.8782,31953.0
2022-09-01 14:20:00,71.2,71.58,71.2,71.48,76729.0,61.8695,62.1997,61.8695,62.1128,76729.0
2022-09-01 14:30:00,71.47,71.89,71.44,71.75,95392.0,62.1041,62.4691,62.078,62.3474,95392.0
2022-09-01 14:40:00,71.75,71.94,71.68,71.7,44670.0,62.3474,62.5125,62.2866,62.304,44670.0
2022-09-01 14:50:00,71.75,71.93,71.71,71.84,40083.0,62.3474,62.5038,62.3127,62.4256,40083.0
2022-09-01 15:00:00,71.83,72.02,71.74,71.98,41220.0,62.4169,62.582,62.3387,62.5473,41220.0
2022-09-01 15:10:00,71.98,72.02,71.8,71.8,36978.0,62.5473,62.582,62.3909,62.3909,36978.0
2022-09-01 15:20:00,71.79,71.83,71.52,71.55,40567.0,62.3822,62.4169,62.1476,62.1736,40567.0
2022-09-01 15:30:00,71.54,71.61,71.44,71.51,57328.0,62.1649,62.2258,62.078,62.1389,57328.0
2022-09-01 15:40:00,71.49,71.61,71.39,71.46,101758.0,62.1215,62.2258,62.0346,62.0954,101758.0
2022-09-01 15:50:00,71.48,71.92,71.47,71.85,213603.0,62.1128,62.4951,62.1041,62.4343,213603.0
2022-09-02 09:30:00,73.12,73.12,71.76,72.1,83817.0,63.5379,63.5379,62.3561,62.6515,83817.0
2022-09-02 09:40:00,72.1,72.1,71.48,71.75,41647.0,62.6515,62.6515,62.1128,62.3474,41647.0
2022-09-02 09:50:00,71.77,72.22,71.77,71.83,31548.0,62.3648,62.7558,62.3648,62.4169,31548.0
2022-09-02 10:00:00,71.83,72.13,71.51,72.03,33609.0,62.4169,62.6776,62.1389,62.5907,33609.0
2022-09-02 10:10:00,71.96,72.49,71.95,72.19,26213.0,62.5299,62.9904,62.5212,62.7298,26213.0
2022-09-02 10:20:00,72.21,72.45,72.07,72.45,14769.0,62.7471,62.9557,62.6255,62.9557,14769.0
2022-09-02 10:30:00,72.46,72.94,72.41,72.9,46576.0,62.9644,63.3815,62.9209,63.3467,46576.0
2022-09-02 10:40:00,72.9,73.11,72.77,72.81,41207.0,63.3467,63.5292,63.2337,63.2685,41207.0
2022-09-02 10:50:00,72.84,72.89,72.52,72.62,18099.0,63.2946,63.338,63.0165,63.1034,18099.0
2022-09-02 11:00:00,72.65,72.85,72.56,72.62,22843.0,63.1295,63.3033,63.0513,63.1034,22843.0
2022-09-02 11:10:00,72.6,72.67,72.46,72.61,12546.0,63.086,63.1469,62.9644,63.0947,12546.0
2022-09-02 11:20:00,72.59,72.67,72.39,72.46,18299.0,63.0773,63.1469,62.9035,62.9644,18299.0
2022-09-02 11:30:00,72.45,72.56,72.25,72.32,33410.0,62.9557,63.0513,62.7819,62.8427,33410.0
2022-09-02 11:40:00,72.3,72.54,72.19,72.48,37358.0,62.8253,63.0339,62.7298,62.9817,37358.0
2022-09-02 11:50:00,72.46,72.69,72.46,72.63,19448.0,62.9644,63.1642,62.9644,63.1121,19448.0
2022-09-02 12:00:00,72.63,72.71,72.55,72.62,16615.0,63.1121,63.1816,63.0426,63.1034,16615.0
2022-09-02 12:10:00,72.63,72.63,72.44,72.52,33405.0,63.1121,63.1121,62.947,63.0165,33405.0
2022-09-02 12:20:00,72.53,72.56,72.26,72.31,37430.0,63.0252,63.0513,62.7906,62.834,37430.0
2022-09-02 12:30:00,72.3,72.34,72.13,72.17,34350.0,62.8253,62.8601,62.6776,62.7124,34350.0
2022-09-02 12:40:00,72.21,72.23,71.88,71.94,12065.0,62.7471,62.7645,62.4604,62.5125,12065.0
2022-09-02 12:50:00,71.9,72.07,71.76,72.03,16884.0,62.4778,62.6255,62.3561,62.5907,16884.0
2022-09-02 13:00:00,72.0,72.0,71.52,71.52,13879.0,62.5647,62.5647,62.1476,62.1476,13879.0
2022-09-02 13:10:00,71.55,71.62,71.36,71.54,15307.0,62.1736,62.2344,62.0085,62.1649,15307.0
2022-09-02 13:20:00,71.51,71.51,70.98,71.05,22650.0,62.1389,62.1389,61.6783,61.7391,22650.0
2022-09-02 13:30:00,71.03,71.13,70.94,71.07,32607.0,61.7218,61.8087,61.6436,61.7565,32607.0
2022-09-02 13:40:00,71.04,71.21,70.81,70.88,30389.0,61.7305,61.8782,61.5306,61.5914,30389.0
2022-09-02 13:50:00,70.87,70.98,70.79,70.9,10702.0,61.5827,61.6783,61.5132,61.6088,10702.0
2022-09-02 14:00:00,70.88,71.03,70.83,71.03,16115.0,61.5914,61.7218,61.548,61.7218,16115.0
2022-09-02 14:10:00,71.06,71.06,70.87,70.98,17444.0,61.7478,61.7478,61.5827,61.6783,17444.0
2022-09-02 14:20:00,71.0,71.44,70.96,71.43,27444.0,61.6957,62.078,61.6609,62.0693,27444.0
2022-09-02 14:30:00,71.43,71.76,71.35,71.69,65459.0,62.0693,62.3561,61.9998,62.2953,65459.0
2022-09-02 14:40:00,71.69,71.79,71.42,71.45,23595.0,62.2953,62.3822,62.0607,62.0867,23595.0
2022-09-02 14:50:00,71.45,71.48,71.24,71.27,16877.0,62.0867,62.1128,61.9042,61.9303,16877.0
2022-09-02 15:00:00,71.27,71.59,71.27,71.47,18359.0,61.9303,62.2084,61.9303,62.1041,18359.0
2022-09-02 15:10:00,71.44,71.48,71.28,71.37,19444.0,62.078,62.1128,61.939,62.0172,19444.0
2022-09-02 15:20:00,71.36,71.46,71.08,71.21,22791.0,62.0085,62.0954,61.7652,61.8782,22791.0
2022-09-02 15:30:00,71.22,71.22,70.78,70.88,43027.0,61.8869,61.8869,61.5045,61.5914,43027.0
2022-09-02 15:40:00,70.88,71.0,70.75,70.97,45229.0,61.5914,61.6957,61.4785,61.6696,45229.0
2022-09-02 15:50:00,70.98,71.22,70.92,71.17,185024.0,61.6783,61.8869,61.6262,61.8434,185024.0
2022-09-06 09:30:00,71.98,72.15,71.25,71.74,132932.0,62.5473,62.695,61.9129,62.3387,132932.0
2022-09-06 09:40:00,71.77,72.03,71.18,71.18,88751.0,62.3648,62.5907,61.8521,61.8521,88751.0
2022-09-06 09:50:00,71.19,71.24,70.35,70.48,37857.0,61.8608,61.9042,61.1309,61.2438,37857.0
2022-09-06 10:00:00,70.42,70.5,69.67,69.81,40278.0,61.1917,61.2612,60.54,60.6616,40278.0
2022-09-06 10:10:00,69.79,70.32,69.78,70.15,46170.0,60.6443,61.1048,60.6356,60.9571,46170.0
2022-09-06 10:20:00,70.09,70.87,70.0,70.69,34688.0,60.905,61.5827,60.8267,61.4263,34688.0
2022-09-06 10:30:00,70.71,70.91,70.52,70.67,35551.0,61.4437,61.6175,61.2786,61.4089,35551.0
2022-09-06 10:40:00,70.6,70.93,70.6,70.78,28109.0,61.3481,61.6349,61.3481,61.5045,28109.0
2022-09-06 10:50:00,70.76,71.15,70.76,71.03,43984.0,61.4871,61.826,61.4871,61.7218,43984.0
2022-09-06 11:00:00,71.0,71.39,70.98,71.18,32012.0,61.6957,62.0346,61.6783,61.8521,32012.0
2022-09-06 11:10:00,71.19,71.3,71.02,71.3,32877.0,61.8608,61.9564,61.7131,61.9564,32877.0
2022-09-06 11:20:00,71.29,71.51,71.21,71.43,23631.0,61.9477,62.1389,61.8782,62.0693,23631.0
2022-09-06 11:30:00,71.41,71.67,71.32,71.4,39934.0,62.052,62.2779,61.9738,62.0433,39934.0
2022-09-06 11:40:00,71.38,71.77,71.34,71.37,15530.0,62.0259,62.3648,61.9911,62.0172,15530.0
2022-09-06 11:50:00,71.34,71.49,71.33,71.4,19864.0,61.9911,62.1215,61.9825,62.0433,19864.0
2022-09-06 12:00:00,71.43,71.62,71.2,71.2,12052.0,62.0693,62.2344,61.8695,61.8695,12052.0
2022-09-06 12:10:00,71.23,71.4,71.1,71.11,32526.0,61.8956,62.0433,61.7826,61.7913,32526.0
2022-09-06 12:20:00,71.11,71.29,70.92,71.27,32253.0,61.7913,61.9477,61.6262,61.9303,32253.0
2022-09-06 12:30:00,71.25,71.31,71.12,71.18,15084.0,61.9129,61.9651,61.8,61.8521,15084.0
2022-09-06 12:40:00,71.21,71.35,71.04,71.26,22863.0,61.8782,61.9998,61.7305,61.9216,22863.0
2022-09-06 12:50:00,71.27,71.29,71.06,71.1,13596.0,61.9303,61.9477,61.7478,61.7826,13596.0
2022-09-06 13:00:00,71.09,71.09,70.64,70.65,18533.0,61.7739,61.7739,61.3829,61.3916,18533.0
2022-09-06 13:10:00,70.66,70.77,70.6,70.75,13266.0,61.4003,61.4958,61.3481,61.4785,13266.0
2022-09-06 13:20:00,70.73,70.78,70.61,70.64,14887.0,61.4611,61.5045,61.3568,61.3829,14887.0
2022-09-06 13:30:00,70.64,70.93,70.62,70.92,18698.0,61.3829,61.6349,61.3655,61.6262,18698.0
2022-09-06 13:40:00,70.89,70.9,70.69,70.69,12336.0,61.6001,61.6088,61.4263,61.4263,12336.0
2022-09-06 13:50:00,70.68,70.94,70.59,70.9,23703.0,61.4176,61.6436,61.3394,61.6088,23703.0
2022-09-06 14:00:00,70.89,71.01,70.76,70.8,18474.0,61.6001,61.7044,61.4871,61.5219,18474.0
2022-09-06 14:10:00,70.83,71.09,70.8,70.99,49689.0,61.548,61.7739,61.5219,61.687,49689.0
2022-09-06 14:20:00,71.01,71.06,70.89,70.91,47097.0,61.7044,61.7478,61.6001,61.6175,47097.0
2022-09-06 14:30:00,70.92,70.96,70.71,70.76,22926.0,61.6262,61.6609,61.4437,61.4871,22926.0
2022-09-06 14:40:00,70.75,70.78,70.58,70.78,17429.0,61.4785,61.5045,61.3307,61.5045,17429.0
2022-09-06 14:50:00,70.77,70.9,70.65,70.76,21751.0,61.4958,61.6088,61.3916,61.4871,21751.0
2022-09-06 15:00:00,70.81,70.92,70.63,70.92,21342.0,61.5306,61.6262,61.3742,61.6262,21342.0
2022-09-06 15:10:00,70.93,71.08,70.89,70.92,29528.0,61.6349,61.7652,61.6001,61.6262,29528.0
2022-09-06 15:20:00,70.92,71.15,70.81,71.03,38292.0,61.6262,61.826,61.5306,61.7218,38292.0
2022-09-06 15:30:00,71.01,71.12,70.88,71.12,42772.0,61.7044,61.8,61.5914,61.8,42772.0
2022-09-06 15:40:00,71.11,71.28,71.01,71.22,77574.0,61.7913,61.939,61.7044,61.8869,77574.0
2022-09-06 15:50:00,71.2,71.42,71.06,71.39,243252.0,61.8695,62.0607,61.7478,62.0346,243252.0
2022-09-07 09:30:00,71.23,71.73,70.83,71.54,70781.0,61.8956,62.33,61.548,62.1649,70781.0
2022-09-07 09:40:00,71.52,71.75,71.3,71.4,35112.0,62.1476,62.3474,61.9564,62.0433,35112.0
2022-09-07 09:50:00,71.34,71.48,71.18,71.24,21935.0,61.9911,62.1128,61.8521,61.9042,21935.0
2022-09-07 10:00:00,71.17,71.51,70.95,71.27,28239.0,61.8434,62.1389,61.6523,61.9303,28239.0
2022-09-07 10:10:00,71.3,71.34,70.95,71.23,18237.0,61.9564,61.9911,61.6523,61.8956,18237.0
2022-09-07 10:20:00,71.24,71.57,71.18,71.53,16691.0,61.9042,62.191,61.8521,62.1562,16691.0
2022-09-07 10:30:00,71.56,71.62,71.41,71.44,16702.0,62.1823,62.2344,62.052,62.078,16702.0
2022-09-07 10:40:00,71.44,71.49,71.21,71.27,13118.0,62.078,62.1215,61.8782,61.9303,13118.0
2022-09-07 10:50:00,71.32,71.56,71.26,71.52,18204.0,61.9738,62.1823,61.9216,62.1476,18204.0
2022-09-07 11:00:00,71.53,71.79,71.36,71.7,21780.0,62.1562,62.3822,62.0085,62.304,21780.0
2022-09-07 11:10:00,71.67,71.88,71.66,71.8,24322.0,62.2779,62.4604,62.2692,62.3909,24322.0
2022-09-07 11:20:00,71.81,71.96,71.77,71.78,16696.0,62.3996,62.5299,62.3648,62.3735,16696.0
2022-09-07 11:30:00,71.78,71.87,71.63,71.74,15235.0,62.3735,62.4517,62.2431,62.3387,15235.0
2022-09-07 11:40:00,71.73,71.9,71.69,71.9,18930.0,62.33,62.4778,62.2953,62.4778,18930.0
2022-09-07 11:50:00,71.91,71.96,71.85,71.86,16897.0,62.4864,62.5299,62.4343,62.443,16897.0
2022-09-07 12:00:00,71.86,72.01,71.75,71.95,17954.0,62.443,62.5733,62.3474,62.5212,17954.0
2022-09-07 12:10:00,71.96,72.0,71.78,71.84,17349.0,62.5299,62.5647,62.3735,62.4256,17349.0
2022-09-07 12:20:00,71.84,71.96,71.73,71.95,15604.0,62.4256,62.5299,62.33,62.5212,15604.0
2022-09-07 12:30:00,71.93,72.13,71.83,72.13,50865.0,62.5038,62.6776,62.4169,62.6776,50865.0
2022-09-07 12:40:00,72.14,72.53,72.14,72.3,58534.0,62.6863,63.0252,62.6863,62.8253,58534.0
2022-09-07 12:50:00,72.3,72.32,72.09,72.16,17239.0,62.8253,62.8427,62.6429,62.7037,17239.0
2022-09-07 13:00:00,72.15,72.39,72.15,72.3,13508.0,62.695,62.9035,62.695,62.8253,13508.0
2022-09-07 13:10:00,72.27,72.34,72.21,72.21,13040.0,62.7993,62.8601,62.7471,62.7471,13040.0
2022-09-07 13:20:00,72.22,72.38,72.19,72.2,18235.0,62.7558,62.8949,62.7298,62.7384,18235.0
2022-09-07 13:30:00,72.2,72.46,72.2,72.39,21474.0,62.7384,62.9644,62.7384,62.9035,21474.0
2022-09-07 13:40:00,72.41,72.53,72.36,72.5,21033.0,62.9209,63.0252,62.8775,62.9991,21033.0
2022-09-07 13:50:00,72.52,72.52,72.45,72.51,18780.0,63.0165,63.0165,62.9557,63.0078,18780.0
2022-09-07 14:00:00,72.54,72.74,72.54,72.61,15486.0,63.0339,63.2077,63.0339,63.0947,15486.0
2022-09-07 14:10:00,72.6,72.66,72.53,72.55,17536.0,63.086,63.1382,63.0252,63.0426,17536.0
2022-09-07 14:20:00,72.58,72.84,72.53,72.84,19234.0,63.0686,63.2946,63.0252,63.2946,19234.0
2022-09-07 14:30:00,72.82,73.02,72.81,72.98,20874.0,63.2772,63.451,63.2685,63.4162,20874.0
2022-09-07 14:40:00,72.98,73.12,72.98,73.11,22068.0,63.4162,63.5379,63.4162,63.5292,22068.0
2022-09-07 14:50:00,73.09,73.21,73.02,73.15,31877.0,63.5118,63.6161,63.451,63.5639,31877.0
2022-09-07 15:00:00,73.17,73.23,73.08,73.13,29124.0,63.5813,63.6335,63.5031,63.5466,29124.0
2022-09-07 15:10:00,73.12,73.14,72.95,72.97,26189.0,63.5379,63.5553,63.3902,63.4075,26189.0
2022-09-07 15:20:00,72.94,73.01,72.89,72.95,35861.0,63.3815,63.4423,63.338,63.3902,35861.0
2022-09-07 15:30:00,73.01,73.02,72.85,72.98,57353.0,63.4423,63.451,63.3033,63.4162,57353.0
2022-09-07 15:40:00,72.98,73.32,72.89,73.28,102680.0,63.4162,63.7117,63.338,63.6769,102680.0
2022-09-07 15:50:00,73.29,73.29,73.14,73.23,251263.0,63.6856,63.6856,63.5553,63.6335,251263.0
2022-09-08 09:30:00,72.51,72.95,72.23,72.68,80067.0,63.0078,63.3902,62.7645,63.1555,80067.0
2022-09-08 09:40:00,72.61,73.65,72.52,73.4,28967.0,63.0947,63.9984,63.0165,63.7812,28967.0
2022-09-08 09:50:00,73.33,73.75,73.27,73.43,24437.0,63.7204,64.0853,63.6682,63.8073,24437.0
2022-09-08 10:00:00,73.45,73.7,72.87,73.7,28239.0,63.8246,64.0419,63.3206,64.0419,28239.0
2022-09-08 10:10:00,73.78,74.05,73.5,74.03,22938.0,64.1114,64.346,63.8681,64.3286,22938.0
2022-09-08 10:20:00,74.02,74.12,73.68,73.78,29126.0,64.3199,64.4068,64.0245,64.1114,29126.0
2022-09-08 10:30:00,73.77,74.08,73.71,74.03,21880.0,64.1027,64.3721,64.0506,64.3286,21880.0
2022-09-08 10:40:00,74.02,74.25,73.98,74.09,21727.0,64.3199,64.5198,64.2852,64.3808,21727.0
2022-09-08 10:50:00,74.07,74.14,73.94,74.08,30550.0,64.3634,64.4242,64.2504,64.3721,30550.0
2022-09-08 11:00:00,74.09,74.19,73.73,73.76,42196.0,64.3808,64.4677,64.0679,64.094,42196.0
2022-09-08 11:10:00,73.78,73.79,73.51,73.56,28548.0,64.1114,64.1201,63.8768,63.9202,28548.0
2022-09-08 11:20:00,73.55,73.89,73.54,73.76,26638.0,63.9115,64.207,63.9028,64.094,26638.0
2022-09-08 11:30:00,73.75,73.91,73.66,73.7,19475.0,64.0853,64.2244,64.0071,64.0419,19475.0
2022-09-08 11:40:00,73.7,73.81,73.52,73.69,27195.0,64.0419,64.1375,63.8855,64.0332,27195.0
2022-09-08 11:50:00,73.67,73.84,73.66,73.73,12851.0,64.0158,64.1635,64.0071,64.0679,12851.0
2022-09-08 12:00:00,73.75,73.78,73.12,73.25,25051.0,64.0853,64.1114,63.5379,63.6508,25051.0
2022-09-08 12:10:00,73.23,73.35,73.04,73.31,18252.0,63.6335,63.7377,63.4684,63.703,18252.0
2022-09-08 12:20:00,73.3,73.32,73.04,73.27,16240.0,63.6943,63.7117,63.4684,63.6682,16240.0
2022-09-08 12:30:00,73.29,73.53,73.26,73.46,11988.0,63.6856,63.8942,63.6595,63.8333,11988.0
2022-09-08 12:40:00,73.51,73.73,73.48,73.6,25062.0,63.8768,64.0679,63.8507,63.955,25062.0
2022-09-08 12:50:00,73.6,73.76,73.53,73.63,14303.0,63.955,64.094,63.8942,63.981,14303.0
2022-09-08 13:00:00,73.66,73.76,73.54,73.68,14718.0,64.0071,64.094,63.9028,64.0245,14718.0
2022-09-08 13:10:00,73.71,73.92,73.71,73.84,17440.0,64.0506,64.233,64.0506,64.1635,17440.0
2022-09-08 13:20:00,73.84,73.92,73.73,73.86,16305.0,64.1635,64.233,64.0679,64.1809,16305.0
2022-09-08 13:30:00,73.87,74.06,73.74,74.0,15477.0,64.1896,64.3547,64.0766,64.3026,15477.0
2022-09-08 13:40:00,74.06,74.2,74.05,74.18,20633.0,64.3547,64.4763,64.346,64.459,20633.0
2022-09-08 13:50:00,74.19,74.3,73.99,74.14,19783.0,64.4677,64.5632,64.2939,64.4242,19783.0
2022-09-08 14:00:00,74.15,74.3,74.08,74.25,16582.0,64.4329,64.5632,64.3721,64.5198,16582.0
2022-09-08 14:10:00,74.3,74.4,74.19,74.36,13889.0,64.5632,64.6501,64.4677,64.6154,13889.0
2022-09-08 14:20:00,74.36,74.53,74.33,74.48,25066.0,64.6154,64.7631,64.5893,64.7197,25066.0
2022-09-08 14:30:00,74.48,74.59,74.35,74.41,25197.0,64.7197,64.8152,64.6067,64.6588,25197.0
2022-09-08 14:40:00,74.41,74.49,74.15,74.38,27595.0,64.6588,64.7283,64.4329,64.6328,27595.0
2022-09-08 14:50:00,74.38,74.6,74.3,74.58,21663.0,64.6328,64.8239,64.5632,64.8066,21663.0
2022-09-08 15:00:00,74.58,74.63,74.42,74.56,22616.0,64.8066,64.85,64.6675,64.7892,22616.0
2022-09-08 15:10:00,74.53,74.69,74.43,74.66,18085.0,64.7631,64.9021,64.6762,64.8761,18085.0
2022-09-08 15:20:00,74.66,74.71,74.57,74.62,19818.0,64.8761,64.9195,64.7979,64.8413,19818.0
2022-09-08 15:30:00,74.63,74.75,74.29,74.33,134053.0,64.85,64.9543,64.5546,64.5893,134053.0
2022-09-08 15:40:00,74.33,74.34,74.14,74.21,83856.0,64.5893,64.598,64.4242,64.485,83856.0
2022-09-08 15:50:00,74.23,74.76,74.21,74.68,204996.0,64.5024,64.963,64.485,64.8934,204996.0
2022-09-09 09:30:00,75.02,76.2,74.82,76.0,84868.0,65.1889,66.2143,65.0151,66.0405,84868.0
2022-09-09 09:40:00,76.03,76.03,75.16,75.26,37918.0,66.0665,66.0665,65.3105,65.3974,37918.0
2022-09-09 09:50:00,75.33,75.45,75.03,75.44,29423.0,65.4583,65.5625,65.1976,65.5539,29423.0
2022-09-09 10:00:00,75.47,76.18,75.4,76.18,16205.0,65.5799,66.1969,65.5191,66.1969,16205.0
2022-09-09 10:10:00,76.13,76.38,76.01,76.38,25730.0,66.1534,66.3707,66.0492,66.3707,25730.0
2022-09-09 10:20:00,76.4,76.47,76.13,76.34,22624.0,66.388,66.4489,66.1534,66.3359,22624.0
2022-09-09 10:30:00,76.36,76.45,76.28,76.4,15234.0,66.3533,66.4315,66.2838,66.388,15234.0
2022-09-09 10:40:00,76.39,76.62,76.16,76.16,23596.0,66.3794,66.5792,66.1795,66.1795,23596.0
2022-09-09 10:50:00,76.2,76.21,75.93,76.08,27850.0,66.2143,66.2229,65.9796,66.11,27850.0
2022-09-09 11:00:00,76.06,76.07,75.57,75.57,24920.0,66.0926,66.1013,65.6668,65.6668,24920.0
2022-09-09 11:10:00,75.59,75.61,75.43,75.53,40423.0,65.6842,65.7016,65.5452,65.6321,40423.0
2022-09-09 11:20:00,75.53,75.77,75.49,75.68,56990.0,65.6321,65.8406,65.5973,65.7624,56990.0
2022-09-09 11:30:00,75.66,75.66,75.4,75.59,17813.0,65.745,65.745,65.5191,65.6842,17813.0
2022-09-09 11:40:00,75.59,75.67,75.48,75.65,18247.0,65.6842,65.7537,65.5886,65.7363,18247.0
2022-09-09 11:50:00,75.65,75.78,75.61,75.78,11152.0,65.7363,65.8493,65.7016,65.8493,11152.0
2022-09-09 12:00:00,75.72,75.76,75.49,75.65,20295.0,65.7972,65.8319,65.5973,65.7363,20295.0
2022-09-09 12:10:00,75.65,75.74,75.57,75.64,11607.0,65.7363,65.8145,65.6668,65.7276,11607.0
2022-09-09 12:20:00,75.64,75.71,75.52,75.66,19462.0,65.7276,65.7885,65.6234,65.745,19462.0
2022-09-09 12:30:00,75.7,75.89,75.66,75.85,12928.0,65.7798,65.9449,65.745,65.9101,12928.0
2022-09-09 12:40:00,75.83,75.98,75.82,75.95,9378.0,65.8927,66.0231,65.8841,65.997,9378.0
2022-09-09 12:50:00,76.0,76.06,75.92,76.01,11159.0,66.0405,66.0926,65.9709,66.0492,11159.0
2022-09-09 13:00:00,76.03,76.1,75.84,76.09,9183.0,66.0665,66.1274,65.9014,66.1187,9183.0
2022-09-09 13:10:00,76.1,76.23,76.07,76.18,16025.0,66.1274,66.2403,66.1013,66.1969,16025.0
2022-09-09 13:20:00,76.17,76.19,76.1,76.11,13093.0,66.1882,66.2056,66.1274,66.1361,13093.0
2022-09-09 13:30:00,76.11,76.2,76.05,76.19,16422.0,66.1361,66.2143,66.0839,66.2056,16422.0
2022-09-09 13:40:00,76.16,76.24,76.1,76.21,16436.0,66.1795,66.249,66.1274,66.2229,16436.0
2022-09-09 13:50:00,76.2,76.2,76.1,76.1,15567.0,66.2143,66.2143,66.1274,66.1274,15567.0
2022-09-09 14:00:00,76.09,76.09,75.92,75.98,15047.0,66.1187,66.1187,65.9709,66.0231,15047.0
2022-09-09 14:10:00,75.98,76.15,75.86,76.07,21417.0,66.0231,66.1708,65.9188,66.1013,21417.0
2022-09-09 14:20:00,76.07,76.17,76.05,76.17,14885.0,66.1013,66.1882,66.0839,66.1882,14885.0
2022-09-09 14:30:00,76.17,76.25,76.06,76.23,26607.0,66.1882,66.2577,66.0926,66.2403,26607.0
2022-09-09 14:40:00,76.22,76.32,76.21,76.24,33818.0,66.2316,66.3185,66.2229,66.249,33818.0
2022-09-09 14:50:00,76.23,76.45,76.22,76.44,25014.0,66.2403,66.4315,66.2316,66.4228,25014.0
2022-09-09 15:00:00,76.43,76.53,76.39,76.44,28889.0,66.4141,66.501,66.3794,66.4228,28889.0
2022-09-09 15:10:00,76.45,76.53,76.39,76.51,20678.0,66.4315,66.501,66.3794,66.4836,20678.0
2022-09-09 15:20:00,76.5,76.56,76.45,76.52,27648.0,66.4749,66.5271,66.4315,66.4923,27648.0
2022-09-09 15:30:00,76.51,76.65,76.5,76.64,41304.0,66.4836,66.6053,66.4749,66.5966,41304.0
2022-09-09 15:40:00,76.63,76.66,76.5,76.51,77659.0,66.5879,66.614,66.4749,66.4836,77659.0
2022-09-09 15:50:00,76.5,76.52,76.22,76.24,263021.0,66.4749,66.4923,66.2316,66.249,263021.0
2022-09-12 09:30:00,76.99,77.79,76.75,77.2,76152.0,66.9007,67.5959,66.6922,67.0832,76152.0
2022-09-12 09:40:00,77.17,77.65,77.17,77.5,28517.0,67.0571,67.4742,67.0571,67.3439,28517.0
2022-09-12 09:50:00,77.55,77.85,77.5,77.67,57300.0,67.3873,67.648,67.3439,67.4916,57300.0
2022-09-12 10:00:00,77.69,77.75,77.0,77.1,34793.0,67.509,67.5611,66.9094,66.9963,34793.0
2022-09-12 10:10:00,77.05,77.22,76.77,77.16,24167.0,66.9529,67.1006,66.7096,67.0485,24167.0
2022-09-12 10:20:00,77.21,77.25,77.02,77.16,27987.0,67.0919,67.1267,66.9268,67.0485,27987.0
2022-09-12 10:30:00,77.17,77.24,76.71,76.81,28512.0,67.0571,67.118,66.6574,66.7443,28512.0
2022-09-12 10:40:00,76.83,77.04,76.6,77.04,27205.0,66.7617,66.9442,66.5618,66.9442,27205.0
2022-09-12 10:50:00,77.01,77.05,76.65,76.67,20968.0,66.9181,66.9529,66.6053,66.6227,20968.0
2022-09-12 11:00:00,76.63,76.89,76.58,76.73,33097.0,66.5879,66.8138,66.5445,66.6748,33097.0
2022-09-12 11:10:00,76.7,76.88,76.55,76.83,32579.0,66.6487,66.8051,66.5184,66.7617,32579.0
2022-09-12 11:20:00,76.83,77.2,76.82,77.17,25263.0,66.7617,67.0832,66.753,67.0571,25263.0
2022-09-12 11:30:00,77.17,77.25,76.98,77.08,31607.0,67.0571,67.1267,66.892,66.9789,31607.0
2022-09-12 11:40:00,77.07,77.18,77.03,77.08,23095.0,66.9702,67.0658,66.9355,66.9789,23095.0
2022-09-12 11:50:00,77.1,77.17,76.85,77.1,23802.0,66.9963,67.0571,66.7791,66.9963,23802.0
2022-09-12 12:00:00,77.11,77.27,77.06,77.06,19525.0,67.005,67.144,66.9616,66.9616,19525.0
2022-09-12 12:10:00,77.06,77.27,77.03,77.14,20108.0,66.9616,67.144,66.9355,67.0311,20108.0
2022-09-12 12:20:00,77.12,77.48,77.06,77.48,25690.0,67.0137,67.3265,66.9616,67.3265,25690.0
2022-09-12 12:30:00,77.46,77.52,77.34,77.42,21769.0,67.3091,67.3613,67.2049,67.2744,21769.0
2022-09-12 12:40:00,77.43,77.43,77.17,77.29,24342.0,67.2831,67.2831,67.0571,67.1614,24342.0
2022-09-12 12:50:00,77.3,77.49,77.29,77.41,16494.0,67.1701,67.3352,67.1614,67.2657,16494.0
2022-09-12 13:00:00,77.43,77.48,77.26,77.47,22721.0,67.2831,67.3265,67.1353,67.3178,22721.0
2022-09-12 13:10:00,77.48,77.51,77.43,77.47,43735.0,67.3265,67.3526,67.2831,67.3178,43735.0
2022-09-12 13:20:00,77.49,77.63,77.31,77.44,59853.0,67.3352,67.4569,67.1788,67.2918,59853.0
2022-09-12 13:30:00,77.44,77.48,77.31,77.32,18669.0,67.2918,67.3265,67.1788,67.1875,18669.0
2022-09-12 13:40:00,77.33,77.36,77.25,77.34,18839.0,67.1962,67.2222,67.1267,67.2049,18839.0
2022-09-12 13:50:00,77.34,77.41,77.29,77.39,18421.0,67.2049,67.2657,67.1614,67.2483,18421.0
2022-09-12 14:00:00,77.38,77.43,77.15,77.18,28924.0,67.2396,67.2831,67.0398,67.0658,28924.0
2022-09-12 14:10:00,77.15,77.24,77.01,77.06,23817.0,67.0398,67.118,66.9181,66.9616,23817.0
2022-09-12 14:20:00,77.03,77.22,77.0,77.01,51267.0,66.9355,67.1006,66.9094,66.9181,51267.0
2022-09-12 14:30:00,77.04,77.18,77.02,77.15,21125.0,66.9442,67.0658,66.9268,67.0398,21125.0
2022-09-12 14:40:00,77.15,77.27,77.12,77.2,18829.0,67.0398,67.144,67.0137,67.0832,18829.0
2022-09-12 14:50:00,77.21,77.22,77.08,77.09,21345.0,67.0919,67.1006,66.9789,66.9876,21345.0
2022-09-12 15:00:00,77.11,77.19,77.01,77.18,19561.0,67.005,67.0745,66.9181,67.0658,19561.0
2022-09-12 15:10:00,77.2,77.29,77.18,77.26,20795.0,67.0832,67.1614,67.0658,67.1353,20795.0
2022-09-12 15:20:00,77.29,77.33,77.19,77.2,27871.0,67.1614,67.1962,67.0745,67.0832,27871.0
2022-09-12 15:30:00,77.16,77.25,77.13,77.21,31130.0,67.0485,67.1267,67.0224,67.0919,31130.0
2022-09-12 15:40:00,77.2,77.39,77.16,77.39,66449.0,67.0832,67.2483,67.0485,67.2483,66449.0
2022-09-12 15:50:00,77.38,77.87,77.33,77.81,434270.0,67.2396,67.6654,67.1962,67.6133,434270.0
2022-09-13 09:30:00,75.81,75.82,74.25,74.84,132031.0,65.8754,65.8841,64.5198,65.0325,132031.0
2022-09-13 09:40:00,74.81,75.14,74.73,74.97,43237.0,65.0064,65.2932,64.9369,65.1454,43237.0
2022-09-13 09:50:00,75.04,75.53,75.04,75.15,21124.0,65.2063,65.6321,65.2063,65.3019,21124.0
2022-09-13 10:00:00,75.15,75.53,74.96,75.47,33381.0,65.3019,65.6321,65.1368,65.5799,33381.0
2022-09-13 10:10:00,75.52,75.8,75.44,75.79,27949.0,65.6234,65.8667,65.5539,65.858,27949.0
2022-09-13 10:20:00,75.73,75.8,75.49,75.72,24385.0,65.8058,65.8667,65.5973,65.7972,24385.0
2022-09-13 10:30:00,75.67,75.71,75.15,75.2,35027.0,65.7537,65.7885,65.3019,65.3453,35027.0
2022-09-13 10:40:00,75.19,75.26,75.0,75.01,25328.0,65.3366,65.3974,65.1715,65.1802,25328.0
2022-09-13 10:50:00,74.99,75.32,74.96,75.19,44188.0,65.1628,65.4496,65.1368,65.3366,44188.0
2022-09-13 11:00:00,75.2,75.24,75.0,75.06,41174.0,65.3453,65.3801,65.1715,65.2236,41174.0
2022-09-13 11:10:00,75.05,75.14,74.88,75.03,31156.0,65.215,65.2932,65.0672,65.1976,31156.0
2022-09-13 11:20:00,75.02,75.14,74.95,75.09,28197.0,65.1889,65.2932,65.1281,65.2497,28197.0
2022-09-13 11:30:00,75.12,75.38,75.1,75.26,28973.0,65.2758,65.5017,65.2584,65.3974,28973.0
2022-09-13 11:40:00,75.26,75.26,74.95,74.99,22052.0,65.3974,65.3974,65.1281,65.1628,22052.0
2022-09-13 11:50:00,74.99,75.22,74.97,75.08,31310.0,65.1628,65.3627,65.1454,65.241,31310.0
2022-09-13 12:00:00,75.1,75.37,75.04,75.25,21586.0,65.2584,65.493,65.2063,65.3888,21586.0
2022-09-13 12:10:00,75.25,75.39,75.18,75.28,27683.0,65.3888,65.5104,65.3279,65.4148,27683.0
2022-09-13 12:20:00,75.31,75.34,75.15,75.19,19446.0,65.4409,65.467,65.3019,65.3366,19446.0
2022-09-13 12:30:00,75.2,75.3,75.04,75.25,19866.0,65.3453,65.4322,65.2063,65.3888,19866.0
2022-09-13 12:40:00,75.27,75.27,75.13,75.21,19823.0,65.4061,65.4061,65.2845,65.354,19823.0
2022-09-13 12:50:00,75.2,75.27,75.06,75.06,14098.0,65.3453,65.4061,65.2236,65.2236,14098.0
2022-09-13 13:00:00,75.08,75.08,74.79,74.79,28945.0,65.241,65.241,64.989,64.989,28945.0
2022-09-13 13:10:00,74.79,74.9,74.73,74.74,30497.0,64.989,65.0846,64.9369,64.9456,30497.0
2022-09-13 13:20:00,74.75,74.96,74.7,74.94,31587.0,64.9543,65.1368,64.9108,65.1194,31587.0
2022-09-13 13:30:00,74.92,75.13,74.87,74.98,37727.0,65.102,65.2845,65.0585,65.1541,37727.0
2022-09-13 13:40:00,74.99,75.02,74.83,74.92,18925.0,65.1628,65.1889,65.0238,65.102,18925.0
2022-09-13 13:50:00,74.92,74.92,74.8,74.83,18786.0,65.102,65.102,64.9977,65.0238,18786.0
2022-09-13 14:00:00,74.83,74.9,74.78,74.78,13499.0,65.0238,65.0846,64.9803,64.9803,13499.0
2022-09-13 14:10:00,74.78,74.85,74.73,74.81,13843.0,64.9803,65.0412,64.9369,65.0064,13843.0
2022-09-13 14:20:00,74.8,74.82,74.57,74.58,18142.0,64.9977,65.0151,64.7979,64.8066,18142.0
2022-09-13 14:30:00,74.59,74.61,74.38,74.38,23609.0,64.8152,64.8326,64.6328,64.6328,23609.0
2022-09-13 14:40:00,74.38,74.44,74.23,74.24,28188.0,64.6328,64.6849,64.5024,64.5111,28188.0
2022-09-13 14:50:00,74.25,74.25,74.03,74.07,41137.0,64.5198,64.5198,64.3286,64.3634,41137.0
2022-09-13 15:00:00,74.07,74.2,74.02,74.04,19066.0,64.3634,64.4763,64.3199,64.3373,19066.0
2022-09-13 15:10:00,74.06,74.1,73.83,73.85,58782.0,64.3547,64.3895,64.1548,64.1722,58782.0
2022-09-13 15:20:00,73.86,73.89,73.57,73.58,80590.0,64.1809,64.207,63.9289,63.9376,80590.0
2022-09-13 15:30:00,73.58,73.62,73.23,73.3,127913.0,63.9376,63.9724,63.6335,63.6943,127913.0
2022-09-13 15:40:00,73.3,73.35,73.13,73.29,130429.0,63.6943,63.7377,63.5466,63.6856,130429.0
2022-09-13 15:50:00,73.3,73.83,73.29,73.7,316313.0,63.6943,64.1548,63.6856,64.0419,316313.0
2022-09-14 09:30:00,73.9,74.08,72.85,73.05,56059.0,64.2157,64.3721,63.3033,63.4771,56059.0
2022-09-14 09:40:00,73.05,73.05,72.48,72.57,22894.0,63.4771,63.4771,62.9817,63.06,22894.0
2022-09-14 09:50:00,72.59,72.64,72.2,72.6,44320.0,63.0773,63.1208,62.7384,63.086,44320.0
2022-09-14 10:00:00,72.67,72.94,72.6,72.86,29171.0,63.1469,63.3815,63.086,63.312,29171.0
2022-09-14 10:10:00,72.8,72.94,72.56,72.64,20216.0,63.2598,63.3815,63.0513,63.1208,20216.0
2022-09-14 10:20:00,72.66,72.73,72.36,72.37,30792.0,63.1382,63.199,62.8775,62.8862,30792.0
2022-09-14 10:30:00,72.34,73.27,72.29,73.2,20918.0,62.8601,63.6682,62.8166,63.6074,20918.0
2022-09-14 10:40:00,73.23,73.52,73.2,73.32,29492.0,63.6335,63.8855,63.6074,63.7117,29492.0
2022-09-14 10:50:00,73.35,73.62,73.29,73.53,31610.0,63.7377,63.9724,63.6856,63.8942,31610.0
2022-09-14 11:00:00,73.55,73.83,73.42,73.8,47996.0,63.9115,64.1548,63.7986,64.1288,47996.0
2022-09-14 11:10:00,73.82,74.02,73.76,73.86,22356.0,64.1461,64.3199,64.094,64.1809,22356.0
2022-09-14 11:20:00,73.84,73.84,73.5,73.6,35893.0,64.1635,64.1635,63.8681,63.955,35893.0
2022-09-14 11:30:00,73.59,73.89,73.56,73.74,23172.0,63.9463,64.207,63.9202,64.0766,23172.0
2022-09-14 11:40:00,73.73,73.93,73.69,73.84,12922.0,64.0679,64.2417,64.0332,64.1635,12922.0
2022-09-14 11:50:00,73.85,73.89,73.63,73.65,15607.0,64.1722,64.207,63.981,63.9984,15607.0
2022-09-14 12:00:00,73.66,73.66,73.4,73.47,16339.0,64.0071,64.0071,63.7812,63.842,16339.0
2022-09-14 12:10:00,73.44,73.55,73.39,73.44,9802.0,63.8159,63.9115,63.7725,63.8159,9802.0
2022-09-14 12:20:00,73.47,73.74,73.36,73.5,75719.0,63.842,64.0766,63.7464,63.8681,75719.0
2022-09-14 12:30:00,73.52,73.71,73.4,73.69,35415.0,63.8855,64.0506,63.7812,64.0332,35415.0
2022-09-14 12:40:00,73.69,74.05,73.67,73.99,49922.0,64.0332,64.346,64.0158,64.2939,49922.0
2022-09-14 12:50:00,73.98,74.19,73.95,74.0,52263.0,64.2852,64.4677,64.2591,64.3026,52263.0
2022-09-14 13:00:00,74.03,74.13,73.89,73.93,19367.0,64.3286,64.4155,64.207,64.2417,19367.0
2022-09-14 13:10:00,73.94,74.22,73.94,74.13,32819.0,64.2504,64.4937,64.2504,64.4155,32819.0
2022-09-14 13:20:00,74.15,74.19,73.95,74.03,18507.0,64.4329,64.4677,64.2591,64.3286,18507.0
2022-09-14 13:30:00,74.03,74.07,73.61,73.64,11842.0,64.3286,64.3634,63.9637,63.9897,11842.0
2022-09-14 13:40:00,73.62,73.65,73.37,73.44,16720.0,63.9724,63.9984,63.7551,63.8159,16720.0
2022-09-14 13:50:00,73.45,73.54,73.34,73.39,17724.0,63.8246,63.9028,63.729,63.7725,17724.0
2022-09-14 14:00:00,73.39,73.46,73.27,73.34,20136.0,63.7725,63.8333,63.6682,63.729,20136.0
2022-09-14 14:10:00,73.35,73.52,73.27,73.52,38782.0,63.7377,63.8855,63.6682,63.8855,38782.0
2022-09-14 14:20:00,73.52,73.62,73.51,73.56,19575.0,63.8855,63.9724,63.8768,63.9202,19575.0
2022-09-14 14:30:00,73.56,73.65,73.52,73.6,17381.0,63.9202,63.9984,63.8855,63.955,17381.0
2022-09-14 14:40:00,73.55,73.63,73.4,73.51,16391.0,63.9115,63.981,63.7812,63.8768,16391.0
2022-09-14 14:50:00,73.49,73.53,73.29,73.37,13823.0,63.8594,63.8942,63.6856,63.7551,13823.0
2022-09-14 15:00:00,73.38,73.51,73.35,73.46,16920.0,63.7638,63.8768,63.7377,63.8333,16920.0
2022-09-14 15:10:00,73.45,73.45,72.82,72.9,22081.0,63.8246,63.8246,63.2772,63.3467,22081.0
2022-09-14 15:20:00,72.89,73.02,72.8,72.93,48995.0,63.338,63.451,63.2598,63.3728,48995.0
2022-09-14 15:30:00,72.93,72.99,72.75,72.98,38711.0,63.3728,63.4249,63.2164,63.4162,38711.0
2022-09-14 15:40:00,72.99,73.26,72.96,73.22,57791.0,63.4249,63.6595,63.3988,63.6248,57791.0
2022-09-14 15:50:00,73.23,73.65,73.22,73.62,260391.0,63.6335,63.9984,63.6248,63.9724,260391.0
2022-09-15 09:30:00,73.68,74.58,73.3,74.28,46017.0,64.0245,64.8066,63.6943,64.5459,46017.0
2022-09-15 09:40:00,74.25,75.08,74.19,74.78,85495.0,64.5198,65.241,64.4677,64.9803,85495.0
2022-09-15 09:50:00,74.9,74.94,74.41,74.41,25457.0,65.0846,65.1194,64.6588,64.6588,25457.0
2022-09-15 10:00:00,74.42,74.62,74.22,74.35,45071.0,64.6675,64.8413,64.4937,64.6067,45071.0
2022-09-15 10:10:00,74.45,74.69,74.37,74.57,29910.0,64.6936,64.9021,64.6241,64.7979,29910.0
2022-09-15 10:20:00,74.45,74.45,74.0,74.03,31118.0,64.6936,64.6936,64.3026,64.3286,31118.0
2022-09-15 10:30:00,73.99,74.26,73.92,74.15,32896.0,64.2939,64.5285,64.233,64.4329,32896.0
2022-09-15 10:40:00,74.11,74.15,73.87,73.9,10133.0,64.3981,64.4329,64.1896,64.2157,10133.0
2022-09-15 10:50:00,73.87,73.87,73.49,73.54,20909.0,64.1896,64.1896,63.8594,63.9028,20909.0
2022-09-15 11:00:00,73.52,73.58,73.32,73.35,26455.0,63.8855,63.9376,63.7117,63.7377,26455.0
2022-09-15 11:10:00,73.34,73.35,73.07,73.21,22066.0,63.729,63.7377,63.4944,63.6161,22066.0
2022-09-15 11:20:00,73.17,73.39,73.15,73.36,18075.0,63.5813,63.7725,63.5639,63.7464,18075.0
2022-09-15 11:30:00,73.36,73.57,73.35,73.46,25238.0,63.7464,63.9289,63.7377,63.8333,25238.0
2022-09-15 11:40:00,73.44,73.59,73.35,73.35,62003.0,63.8159,63.9463,63.7377,63.7377,62003.0
2022-09-15 11:50:00,73.31,73.31,73.02,73.13,16912.0,63.703,63.703,63.451,63.5466,16912.0
2022-09-15 12:00:00,73.14,73.27,72.86,72.86,34773.0,63.5553,63.6682,63.312,63.312,34773.0
2022-09-15 12:10:00,72.87,72.94,72.8,72.91,15471.0,63.3206,63.3815,63.2598,63.3554,15471.0
2022-09-15 12:20:00,72.9,72.92,72.7,72.72,9706.0,63.3467,63.3641,63.1729,63.1903,9706.0
2022-09-15 12:30:00,72.69,72.9,72.68,72.85,19123.0,63.1642,63.3467,63.1555,63.3033,19123.0
2022-09-15 12:40:00,72.87,72.95,72.68,72.73,12420.0,63.3206,63.3902,63.1555,63.199,12420.0
2022-09-15 12:50:00,72.73,72.8,72.62,72.75,30145.0,63.199,63.2598,63.1034,63.2164,30145.0
2022-09-15 13:00:00,72.73,73.14,72.73,73.12,55883.0,63.199,63.5553,63.199,63.5379,55883.0
2022-09-15 13:10:00,73.13,73.26,73.13,73.19,10314.0,63.5466,63.6595,63.5466,63.5987,10314.0
2022-09-15 13:20:00,73.24,73.45,73.16,73.32,18940.0,63.6422,63.8246,63.5726,63.7117,18940.0
2022-09-15 13:30:00,73.31,73.33,73.04,73.04,15289.0,63.703,63.7204,63.4684,63.4684,15289.0
2022-09-15 13:40:00,73.04,73.08,72.82,72.94,24796.0,63.4684,63.5031,63.2772,63.3815,24796.0
2022-09-15 13:50:00,72.94,72.96,72.82,72.91,11772.0,63.3815,63.3988,63.2772,63.3554,11772.0
2022-09-15 14:00:00,72.84,72.84,72.55,72.56,16106.0,63.2946,63.2946,63.0426,63.0513,16106.0
2022-09-15 14:10:00,72.56,72.73,72.53,72.68,14934.0,63.0513,63.199,63.0252,63.1555,14934.0
2022-09-15 14:20:00,72.65,72.76,72.6,72.74,14897.0,63.1295,63.2251,63.086,63.2077,14897.0
2022-09-15 14:30:00,72.71,72.83,72.66,72.69,11971.0,63.1816,63.2859,63.1382,63.1642,11971.0
2022-09-15 14:40:00,72.69,72.7,72.34,72.34,19718.0,63.1642,63.1729,62.8601,62.8601,19718.0
2022-09-15 14:50:00,72.36,72.46,72.32,72.45,22379.0,62.8775,62.9644,62.8427,62.9557,22379.0
2022-09-15 15:00:00,72.45,72.53,72.25,72.25,29526.0,62.9557,63.0252,62.7819,62.7819,29526.0
2022-09-15 15:10:00,72.22,72.23,71.92,71.93,26225.0,62.7558,62.7645,62.4951,62.5038,26225.0
2022-09-15 15:20:00,71.91,71.95,71.74,71.9,27298.0,62.4864,62.5212,62.3387,62.4778,27298.0
2022-09-15 15:30:00,71.88,72.04,71.83,72.01,25307.0,62.4604,62.5994,62.4169,62.5733,25307.0
2022-09-15 15:40:00,72.0,72.28,71.95,72.23,48078.0,62.5647,62.808,62.5212,62.7645,48078.0
2022-09-15 15:50:00,72.22,72.61,72.18,72.39,215874.0,62.7558,63.0947,62.7211,62.9035,215874.0
2022-09-16 09:30:00,71.3,71.32,70.39,70.89,273545.0,61.9564,61.9738,61.1656,61.6001,273545.0
2022-09-16 09:40:00,71.0,71.66,70.92,71.47,41869.0,61.6957,62.2692,61.6262,62.1041,41869.0
2022-09-16 09:50:00,71.48,71.66,71.12,71.25,26328.0,62.1128,62.2692,61.8,61.9129,26328.0
2022-09-16 10:00:00,71.47,71.8,71.27,71.5,33156.0,62.1041,62.3909,61.9303,62.1302,33156.0
2022-09-16 10:10:00,71.45,72.19,71.45,72.03,19672.0,62.0867,62.7298,62.0867,62.5907,19672.0
2022-09-16 10:20:00,72.08,72.31,71.91,72.22,13364.0,62.6342,62.834,62.4864,62.7558,13364.0
2022-09-16 10:30:00,72.23,72.71,72.22,72.42,31284.0,62.7645,63.1816,62.7558,62.9296,31284.0
2022-09-16 10:40:00,72.38,72.65,72.29,72.42,22027.0,62.8949,63.1295,62.8166,62.9296,22027.0
2022-09-16 10:50:00,72.44,72.59,72.19,72.21,21855.0,62.947,63.0773,62.7298,62.7471,21855.0
2022-09-16 11:00:00,72.2,72.32,71.94,72.01,19134.0,62.7384,62.8427,62.5125,62.5733,19134.0
2022-09-16 11:10:00,72.0,72.26,71.9,72.12,11387.0,62.5647,62.7906,62.4778,62.6689,11387.0
2022-09-16 11:20:00,72.06,72.06,71.77,71.84,13147.0,62.6168,62.6168,62.3648,62.4256,13147.0
2022-09-16 11:30:00,71.82,72.08,71.75,71.81,25202.0,62.4082,62.6342,62.3474,62.3996,25202.0
2022-09-16 11:40:00,71.79,71.92,71.72,71.92,15249.0,62.3822,62.4951,62.3213,62.4951,15249.0
2022-09-16 11:50:00,71.94,72.09,71.91,72.01,15937.0,62.5125,62.6429,62.4864,62.5733,15937.0
2022-09-16 12:00:00,72.04,72.06,71.71,71.71,14391.0,62.5994,62.6168,62.3127,62.3127,14391.0
2022-09-16 12:10:00,71.76,71.82,71.6,71.71,9463.0,62.3561,62.4082,62.2171,62.3127,9463.0
2022-09-16 12:20:00,71.7,71.7,71.44,71.56,11221.0,62.304,62.304,62.078,62.1823,11221.0
2022-09-16 12:30:00,71.54,71.67,71.45,71.46,25878.0,62.1649,62.2779,62.0867,62.0954,25878.0
2022-09-16 12:40:00,71.5,71.75,71.5,71.74,20082.0,62.1302,62.3474,62.1302,62.3387,20082.0
2022-09-16 12:50:00,71.76,71.99,71.76,71.97,10383.0,62.3561,62.556,62.3561,62.5386,10383.0
2022-09-16 13:00:00,71.98,71.98,71.61,71.68,14755.0,62.5473,62.5473,62.2258,62.2866,14755.0
2022-09-16 13:10:00,71.72,71.91,71.59,71.86,18468.0,62.3213,62.4864,62.2084,62.443,18468.0
2022-09-16 13:20:00,71.88,71.94,71.81,71.9,11041.0,62.4604,62.5125,62.3996,62.4778,11041.0
2022-09-16 13:30:00,71.88,72.11,71.87,72.05,21208.0,62.4604,62.6602,62.4517,62.6081,21208.0
2022-09-16 13:40:00,72.08,72.08,71.93,71.95,13299.0,62.6342,62.6342,62.5038,62.5212,13299.0
2022-09-16 13:50:00,71.93,72.09,71.86,72.03,17247.0,62.5038,62.6429,62.443,62.5907,17247.0
2022-09-16 14:00:00,72.02,72.13,71.99,72.05,15243.0,62.582,62.6776,62.556,62.6081,15243.0
2022-09-16 14:10:00,72.09,72.09,71.94,71.98,12927.0,62.6429,62.6429,62.5125,62.5473,12927.0
2022-09-16 14:20:00,71.98,72.45,71.98,72.36,26891.0,62.5473,62.9557,62.5473,62.8775,26891.0
2022-09-16 14:30:00,72.34,72.44,72.23,72.3,21596.0,62.8601,62.947,62.7645,62.8253,21596.0
2022-09-16 14:40:00,72.28,72.45,72.23,72.42,26431.0,62.808,62.9557,62.7645,62.9296,26431.0
2022-09-16 14:50:00,72.4,72.55,72.31,72.53,32145.0,62.9122,63.0426,62.834,63.0252,32145.0
2022-09-16 15:00:00,72.52,72.79,72.52,72.66,25678.0,63.0165,63.2511,63.0165,63.1382,25678.0
2022-09-16 15:10:00,72.64,72.72,72.45,72.5,33008.0,63.1208,63.1903,62.9557,62.9991,33008.0
2022-09-16 15:20:00,72.51,72.77,72.41,72.44,44123.0,63.0078,63.2337,62.9209,62.947,44123.0
2022-09-16 15:30:00,72.47,72.74,72.3,72.73,44746.0,62.9731,63.2077,62.8253,63.199,44746.0
2022-09-16 15:40:00,72.73,72.91,72.64,72.91,104183.0,63.199,63.3554,63.1208,63.3554,104183.0
2022-09-16 15:50:00,72.88,73.0,72.63,72.63,318501.0,63.3293,63.4336,63.1121,63.1121,318501.0
2022-09-19 09:30:00,71.33,73.14,71.14,72.8,99718.0,62.7198,64.3114,62.5528,64.0124,99718.0
2022-09-19 09:40:00,72.94,73.16,72.68,72.89,31462.0,64.1355,64.3289,63.9069,64.0915,31462.0
2022-09-19 09:50:00,72.96,73.14,72.78,73.12,17743.0,64.1531,64.3114,63.9948,64.2938,17743.0
2022-09-19 10:00:00,73.04,73.18,72.86,73.08,44369.0,64.2234,64.3465,64.0652,64.2586,44369.0
2022-09-19 10:10:00,73.05,73.71,73.04,73.25,58926.0,64.2322,64.8126,64.2234,64.4081,58926.0
2022-09-19 10:20:00,73.29,73.35,72.74,72.81,32715.0,64.4433,64.496,63.9596,64.0212,32715.0
2022-09-19 10:30:00,72.77,72.81,72.37,72.78,28592.0,63.986,64.0212,63.6343,63.9948,28592.0
2022-09-19 10:40:00,72.8,73.05,72.77,72.98,29122.0,64.0124,64.2322,63.986,64.1707,29122.0
2022-09-19 10:50:00,73.0,73.0,72.71,72.8,62530.0,64.1883,64.1883,63.9333,64.0124,62530.0
2022-09-19 11:00:00,72.81,72.97,72.72,72.85,21646.0,64.0212,64.1619,63.9421,64.0564,21646.0
2022-09-19 11:10:00,72.89,72.96,72.75,72.8,10828.0,64.0915,64.1531,63.9684,64.0124,10828.0
2022-09-19 11:20:00,72.77,72.9,72.54,72.54,40869.0,63.986,64.1003,63.7838,63.7838,40869.0
2022-09-19 11:30:00,72.54,72.59,72.1,72.21,32768.0,63.7838,63.8277,63.3969,63.4936,32768.0
2022-09-19 11:40:00,72.18,72.47,72.12,72.47,35962.0,63.4672,63.7222,63.4145,63.7222,35962.0
2022-09-19 11:50:00,72.47,72.56,72.2,72.21,14182.0,63.7222,63.8014,63.4848,63.4936,14182.0
2022-09-19 12:00:00,72.22,72.36,72.03,72.23,40281.0,63.5024,63.6255,63.3353,63.5112,40281.0
2022-09-19 12:10:00,72.28,72.34,72.19,72.28,14240.0,63.5552,63.6079,63.476,63.5552,14240.0
2022-09-19 12:20:00,72.23,72.26,72.05,72.1,6332.0,63.5112,63.5376,63.3529,63.3969,6332.0
2022-09-19 12:30:00,72.06,72.46,72.06,72.44,33201.0,63.3617,63.7134,63.3617,63.6959,33201.0
2022-09-19 12:40:00,72.41,72.52,72.36,72.42,17741.0,63.6695,63.7662,63.6255,63.6783,17741.0
2022-09-19 12:50:00,72.46,72.68,72.46,72.67,5996.0,63.7134,63.9069,63.7134,63.8981,5996.0
2022-09-19 13:00:00,72.67,72.68,72.37,72.41,12302.0,63.8981,63.9069,63.6343,63.6695,12302.0
2022-09-19 13:10:00,72.39,72.4,72.23,72.32,33727.0,63.6519,63.6607,63.5112,63.5903,33727.0
2022-09-19 13:20:00,72.34,72.61,72.23,72.61,17393.0,63.6079,63.8453,63.5112,63.8453,17393.0
2022-09-19 13:30:00,72.61,72.61,72.18,72.34,18442.0,63.8453,63.8453,63.4672,63.6079,18442.0
2022-09-19 13:40:00,72.35,72.48,72.32,72.4,10531.0,63.6167,63.731,63.5903,63.6607,10531.0
2022-09-19 13:50:00,72.4,72.49,72.38,72.42,7493.0,63.6607,63.7398,63.6431,63.6783,7493.0
2022-09-19 14:00:00,72.45,72.5,72.36,72.5,10806.0,63.7046,63.7486,63.6255,63.7486,10806.0
2022-09-19 14:10:00,72.52,72.6,72.44,72.5,20696.0,63.7662,63.8365,63.6959,63.7486,20696.0
2022-09-19 14:20:00,72.51,72.57,72.45,72.56,14477.0,63.7574,63.8102,63.7046,63.8014,14477.0
2022-09-19 14:30:00,72.58,72.81,72.58,72.73,19932.0,63.819,64.0212,63.819,63.9508,19932.0
2022-09-19 14:40:00,72.73,72.76,72.61,72.64,12785.0,63.9508,63.9772,63.8453,63.8717,12785.0
2022-09-19 14:50:00,72.67,72.86,72.65,72.85,19666.0,63.8981,64.0652,63.8805,64.0564,19666.0
2022-09-19 15:00:00,72.85,73.19,72.84,73.16,35735.0,64.0564,64.3553,64.0476,64.3289,35735.0
2022-09-19 15:10:00,73.16,73.38,73.12,73.34,29690.0,64.3289,64.5224,64.2938,64.4872,29690.0
2022-09-19 15:20:00,73.33,73.65,73.29,73.57,32070.0,64.4784,64.7598,64.4433,64.6895,32070.0
2022-09-19 15:30:00,73.58,73.72,73.54,73.69,33094.0,64.6982,64.8213,64.6631,64.795,33094.0
2022-09-19 15:40:00,73.68,73.89,73.68,73.83,62662.0,64.7862,64.9708,64.7862,64.9181,62662.0
2022-09-19 15:50:00,73.82,74.05,73.68,74.0,230073.0,64.9093,65.1115,64.7862,65.0675,230073.0
2022-09-20 09:30:00,73.14,73.24,72.49,72.73,64262.0,64.3114,64.3993,63.7398,63.9508,64262.0
2022-09-20 09:40:00,72.73,72.87,72.23,72.45,43399.0,63.9508,64.0739,63.5112,63.7046,43399.0
2022-09-20 09:50:00,72.41,72.64,72.25,72.41,23363.0,63.6695,63.8717,63.5288,63.6695,23363.0
2022-09-20 10:00:00,72.43,72.61,72.21,72.45,19629.0,63.6871,63.8453,63.4936,63.7046,19629.0
2022-09-20 10:10:00,72.5,72.52,72.3,72.33,24725.0,63.7486,63.7662,63.5728,63.5991,24725.0
2022-09-20 10:20:00,72.32,72.4,72.08,72.21,40646.0,63.5903,63.6607,63.3793,63.4936,40646.0
2022-09-20 10:30:00,72.18,72.19,71.75,71.85,16123.0,63.4672,63.476,63.0891,63.1771,16123.0
2022-09-20 10:40:00,71.77,72.07,71.75,71.93,15858.0,63.1067,63.3705,63.0891,63.2474,15858.0
2022-09-20 10:50:00,71.94,72.1,71.87,71.92,40505.0,63.2562,63.3969,63.1947,63.2386,40505.0
2022-09-20 11:00:00,71.92,72.01,71.77,71.94,28926.0,63.2386,63.3178,63.1067,63.2562,28926.0
2022-09-20 11:10:00,71.91,72.0,71.73,71.8,16981.0,63.2298,63.309,63.0716,63.1331,16981.0
2022-09-20 11:20:00,71.8,71.89,71.6,71.74,17570.0,63.1331,63.2122,62.9572,63.0803,17570.0
2022-09-20 11:30:00,71.75,71.77,71.43,71.5,18585.0,63.0891,63.1067,62.8078,62.8693,18585.0
2022-09-20 11:40:00,71.49,71.67,71.47,71.63,11335.0,62.8605,63.0188,62.8429,62.9836,11335.0
2022-09-20 11:50:00,71.58,71.84,71.56,71.67,16511.0,62.9397,63.1683,62.9221,63.0188,16511.0
2022-09-20 12:00:00,71.64,71.75,71.6,71.69,41604.0,62.9924,63.0891,62.9572,63.0364,41604.0
2022-09-20 12:10:00,71.69,71.74,71.59,71.62,16089.0,63.0364,63.0803,62.9485,62.9748,16089.0
2022-09-20 12:20:00,71.64,71.69,71.4,71.4,12499.0,62.9924,63.0364,62.7814,62.7814,12499.0
2022-09-20 12:30:00,71.42,71.42,71.13,71.13,9428.0,62.799,62.799,62.544,62.544,9428.0
2022-09-20 12:40:00,71.14,71.16,70.96,71.05,25822.0,62.5528,62.5704,62.3945,62.4736,25822.0
2022-09-20 12:50:00,71.0,71.09,70.93,70.94,33295.0,62.4297,62.5088,62.3681,62.3769,33295.0
2022-09-20 13:00:00,70.93,70.93,70.71,70.72,17508.0,62.3681,62.3681,62.1747,62.1835,17508.0
2022-09-20 13:10:00,70.69,70.72,70.48,70.5,21720.0,62.1571,62.1835,61.9724,61.99,21720.0
2022-09-20 13:20:00,70.5,70.62,70.33,70.34,29160.0,61.99,62.0955,61.8405,61.8493,29160.0
2022-09-20 13:30:00,70.33,70.33,70.21,70.28,22333.0,61.8405,61.8405,61.735,61.7966,22333.0
2022-09-20 13:40:00,70.26,70.43,70.23,70.26,22252.0,61.779,61.9285,61.7526,61.779,22252.0
2022-09-20 13:50:00,70.24,70.27,70.09,70.14,19126.0,61.7614,61.7878,61.6295,61.6735,19126.0
2022-09-20 14:00:00,70.17,70.33,70.16,70.31,15689.0,61.6999,61.8405,61.6911,61.823,15689.0
2022-09-20 14:10:00,70.26,70.26,70.06,70.21,14292.0,61.779,61.779,61.6031,61.735,14292.0
2022-09-20 14:20:00,70.22,70.37,70.15,70.16,36017.0,61.7438,61.8757,61.6823,61.6911,36017.0
2022-09-20 14:30:00,70.14,70.18,70.01,70.05,69775.0,61.6735,61.7087,61.5592,61.5943,69775.0
2022-09-20 14:40:00,70.05,70.51,70.03,70.34,61206.0,61.5943,61.9988,61.5768,61.8493,61206.0
2022-09-20 14:50:00,70.34,70.52,70.28,70.45,17732.0,61.8493,62.0076,61.7966,61.9461,17732.0
2022-09-20 15:00:00,70.45,70.66,70.42,70.5,27693.0,61.9461,62.1307,61.9197,61.99,27693.0
2022-09-20 15:10:00,70.52,70.83,70.52,70.81,29787.0,62.0076,62.2802,62.0076,62.2626,29787.0
2022-09-20 15:20:00,70.84,71.03,70.83,70.98,36105.0,62.289,62.4561,62.2802,62.4121,36105.0
2022-09-20 15:30:00,70.95,70.98,70.74,70.98,41973.0,62.3857,62.4121,62.2011,62.4121,41973.0
2022-09-20 15:40:00,70.99,71.23,70.85,71.17,90790.0,62.4209,62.6319,62.2978,62.5792,90790.0
2022-09-20 15:50:00,71.15,71.22,70.88,70.93,188816.0,62.5616,62.6231,62.3242,62.3681,188816.0
2022-09-21 09:30:00,71.54,72.2,71.36,71.67,49929.0,62.9045,63.4848,62.7462,63.0188,49929.0
2022-09-21 09:40:00,71.63,72.2,71.63,72.18,23805.0,62.9836,63.4848,62.9836,63.4672,23805.0
2022-09-21 09:50:00,72.19,72.29,71.92,71.92,18603.0,63.476,63.564,63.2386,63.2386,18603.0
2022-09-21 10:00:00,71.99,72.13,71.69,72.11,13762.0,63.3002,63.4233,63.0364,63.4057,13762.0
2022-09-21 10:10:00,72.07,72.3,72.06,72.28,11483.0,63.3705,63.5728,63.3617,63.5552,11483.0
2022-09-21 10:20:00,72.35,72.39,72.12,72.37,10425.0,63.6167,63.6519,63.4145,63.6343,10425.0
2022-09-21 10:30:00,72.35,72.44,72.24,72.26,13246.0,63.6167,63.6959,63.52,63.5376,13246.0
2022-09-21 10:40:00,72.24,72.29,71.92,72.01,21524.0,63.52,63.564,63.2386,63.3178,21524.0
2022-09-21 10:50:00,72.03,72.1,71.9,72.03,18409.0,63.3353,63.3969,63.221,63.3353,18409.0
2022-09-21 11:00:00,72.02,72.08,71.82,71.88,19634.0,63.3266,63.3793,63.1507,63.2035,19634.0
2022-09-21 11:10:00,71.89,72.03,71.87,71.95,12133.0,63.2122,63.3353,63.1947,63.265,12133.0
2022-09-21 11:20:00,71.97,72.16,71.92,72.16,30974.0,63.2826,63.4497,63.2386,63.4497,30974.0
2022-09-21 11:30:00,72.14,72.22,72.11,72.16,10184.0,63.4321,63.5024,63.4057,63.4497,10184.0
2022-09-21 11:40:00,72.11,72.16,71.91,71.94,9764.0,63.4057,63.4497,63.2298,63.2562,9764.0
2022-09-21 11:50:00,71.94,72.03,71.92,72.0,7295.0,63.2562,63.3353,63.2386,63.309,7295.0
2022-09-21 12:00:00,72.02,72.18,71.96,72.09,7798.0,63.3266,63.4672,63.2738,63.3881,7798.0
2022-09-21 12:10:00,72.08,72.17,72.02,72.17,9403.0,63.3793,63.4584,63.3266,63.4584,9403.0
2022-09-21 12:20:00,72.14,72.19,72.1,72.1,4944.0,63.4321,63.476,63.3969,63.3969,4944.0
2022-09-21 12:30:00,72.08,72.19,72.04,72.05,9166.0,63.3793,63.476,63.3441,63.3529,9166.0
2022-09-21 12:40:00,72.02,72.04,71.93,71.95,14884.0,63.3266,63.3441,63.2474,63.265,14884.0
2022-09-21 12:50:00,71.95,71.98,71.82,71.84,10078.0,63.265,63.2914,63.1507,63.1683,10078.0
2022-09-21 13:00:00,71.79,71.84,71.65,71.67,13781.0,63.1243,63.1683,63.0012,63.0188,13781.0
2022-09-21 13:10:00,71.67,71.72,71.53,71.6,13685.0,63.0188,63.0628,62.8957,62.9572,13685.0
2022-09-21 13:20:00,71.6,71.6,71.46,71.59,12006.0,62.9572,62.9572,62.8341,62.9485,12006.0
2022-09-21 13:30:00,71.61,71.73,71.6,71.73,6894.0,62.966,63.0716,62.9572,63.0716,6894.0
2022-09-21 13:40:00,71.74,71.79,71.65,71.7,8959.0,63.0803,63.1243,63.0012,63.0452,8959.0
2022-09-21 13:50:00,71.7,71.87,71.68,71.87,8084.0,63.0452,63.1947,63.0276,63.1947,8084.0
2022-09-21 14:00:00,71.81,71.82,70.5,71.0,40618.0,63.1419,63.1507,61.99,62.4297,40618.0
2022-09-21 14:10:00,71.07,71.1,70.38,70.49,31104.0,62.4912,62.5176,61.8845,61.9812,31104.0
2022-09-21 14:20:00,70.55,71.02,70.52,70.78,40954.0,62.034,62.4473,62.0076,62.2362,40954.0
2022-09-21 14:30:00,70.73,71.62,70.51,71.38,53141.0,62.1923,62.9748,61.9988,62.7638,53141.0
2022-09-21 14:40:00,71.37,72.21,71.22,71.5,43258.0,62.755,63.4936,62.6231,62.8693,43258.0
2022-09-21 14:50:00,71.52,71.93,71.29,71.75,39534.0,62.8869,63.2474,62.6847,63.0891,39534.0
2022-09-21 15:00:00,71.75,71.93,71.37,71.4,23826.0,63.0891,63.2474,62.755,62.7814,23826.0
2022-09-21 15:10:00,71.37,71.62,70.8,71.35,31628.0,62.755,62.9748,62.2538,62.7374,31628.0
2022-09-21 15:20:00,71.31,71.31,70.66,70.68,47713.0,62.7023,62.7023,62.1307,62.1483,47713.0
2022-09-21 15:30:00,70.66,70.87,70.4,70.42,51105.0,62.1307,62.3154,61.9021,61.9197,51105.0
2022-09-21 15:40:00,70.41,70.59,70.23,70.33,57565.0,61.9109,62.0692,61.7526,61.8405,57565.0
2022-09-21 15:50:00,70.33,70.47,69.94,69.96,170790.0,61.8405,61.9637,61.4976,61.5152,170790.0
2022-09-22 09:30:00,69.6,69.63,68.51,68.62,54697.0,61.1987,61.225,60.2402,60.337,54697.0
2022-09-22 09:40:00,68.63,68.74,68.41,68.54,42884.0,60.3458,60.4425,60.1523,60.2666,42884.0
2022-09-22 09:50:00,68.51,68.84,68.3,68.76,44395.0,60.2402,60.5304,60.0556,60.4601,44395.0
2022-09-22 10:00:00,68.68,68.82,68.47,68.51,34474.0,60.3897,60.5128,60.2051,60.2402,34474.0
2022-09-22 10:10:00,68.48,68.8,68.39,68.65,34903.0,60.2139,60.4952,60.1347,60.3633,34903.0
2022-09-22 10:20:00,68.66,68.73,68.45,68.66,52301.0,60.3721,60.4337,60.1875,60.3721,52301.0
2022-09-22 10:30:00,68.66,68.85,68.47,68.79,37209.0,60.3721,60.5392,60.2051,60.4864,37209.0
2022-09-22 10:40:00,68.78,68.99,68.69,68.79,58842.0,60.4776,60.6623,60.3985,60.4864,58842.0
2022-09-22 10:50:00,68.76,68.9,68.66,68.7,30588.0,60.4601,60.5832,60.3721,60.4073,30588.0
2022-09-22 11:00:00,68.69,68.89,68.5,68.78,14719.0,60.3985,60.5744,60.2314,60.4776,14719.0
2022-09-22 11:10:00,68.78,68.98,68.72,68.87,14676.0,60.4776,60.6535,60.4249,60.5568,14676.0
2022-09-22 11:20:00,68.88,68.93,68.58,68.79,23869.0,60.5656,60.6095,60.3018,60.4864,23869.0
2022-09-22 11:30:00,68.84,69.08,68.8,69.03,19526.0,60.5304,60.7414,60.4952,60.6975,19526.0
2022-09-22 11:40:00,69.01,69.09,68.78,69.08,13834.0,60.6799,60.7502,60.4776,60.7414,13834.0
2022-09-22 11:50:00,69.06,69.07,68.69,68.75,12703.0,60.7238,60.7326,60.3985,60.4513,12703.0
2022-09-22 12:00:00,68.74,68.88,68.65,68.73,10445.0,60.4425,60.5656,60.3633,60.4337,10445.0
2022-09-22 12:10:00,68.72,68.72,68.5,68.68,15842.0,60.4249,60.4249,60.2314,60.3897,15842.0
2022-09-22 12:20:00,68.67,68.85,68.57,68.67,20235.0,60.3809,60.5392,60.293,60.3809,20235.0
2022-09-22 12:30:00,68.65,68.76,68.58,68.72,16952.0,60.3633,60.4601,60.3018,60.4249,16952.0
2022-09-22 12:40:00,68.72,68.81,68.62,68.62,12219.0,60.4249,60.504,60.337,60.337,12219.0
2022-09-22 12:50:00,68.63,68.72,68.54,68.54,10211.0,60.3458,60.4249,60.2666,60.2666,10211.0
2022-09-22 13:00:00,68.52,68.54,68.3,68.38,17963.0,60.249,60.2666,60.0556,60.1259,17963.0
2022-09-22 13:10:00,68.35,68.37,68.18,68.2,30389.0,60.0996,60.1171,59.9501,59.9677,30389.0
2022-09-22 13:20:00,68.18,68.47,68.15,68.46,32564.0,59.9501,60.2051,59.9237,60.1963,32564.0
2022-09-22 13:30:00,68.47,68.56,68.42,68.53,18064.0,60.2051,60.2842,60.1611,60.2578,18064.0
2022-09-22 13:40:00,68.51,68.56,68.46,68.54,23615.0,60.2402,60.2842,60.1963,60.2666,23615.0
2022-09-22 13:50:00,68.55,68.82,68.54,68.72,22939.0,60.2754,60.5128,60.2666,60.4249,22939.0
2022-09-22 14:00:00,68.72,68.74,68.44,68.47,10090.0,60.4249,60.4425,60.1787,60.2051,10090.0
2022-09-22 14:10:00,68.41,68.55,68.39,68.41,10882.0,60.1523,60.2754,60.1347,60.1523,10882.0
2022-09-22 14:20:00,68.37,68.42,68.29,68.37,9264.0,60.1171,60.1611,60.0468,60.1171,9264.0
2022-09-22 14:30:00,68.35,68.57,68.34,68.57,11224.0,60.0996,60.293,60.0908,60.293,11224.0
2022-09-22 14:40:00,68.58,68.58,68.3,68.39,15229.0,60.3018,60.3018,60.0556,60.1347,15229.0
2022-09-22 14:50:00,68.38,68.66,68.37,68.63,13856.0,60.1259,60.3721,60.1171,60.3458,13856.0
2022-09-22 15:00:00,68.64,68.88,68.64,68.76,16586.0,60.3545,60.5656,60.3545,60.4601,16586.0
2022-09-22 15:10:00,68.78,68.98,68.72,68.72,22717.0,60.4776,60.6535,60.4249,60.4249,22717.0
2022-09-22 15:20:00,68.75,68.77,68.53,68.7,22309.0,60.4513,60.4689,60.2578,60.4073,22309.0
2022-09-22 15:30:00,68.71,68.8,68.63,68.65,27495.0,60.4161,60.4952,60.3458,60.3633,27495.0
2022-09-22 15:40:00,68.64,68.96,68.61,68.95,76756.0,60.3545,60.6359,60.3282,60.6271,76756.0
2022-09-22 15:50:00,68.95,68.95,68.54,68.55,180987.0,60.6271,60.6271,60.2666,60.2754,180987.0
2022-09-23 09:30:00,67.69,68.6,67.69,68.16,60437.0,59.5192,60.3194,59.5192,59.9325,60437.0
2022-09-23 09:40:00,68.1,68.62,68.1,68.31,33429.0,59.8797,60.337,59.8797,60.0644,33429.0
2022-09-23 09:50:00,68.25,68.4,68.02,68.2,29966.0,60.0116,60.1435,59.8094,59.9677,29966.0
2022-09-23 10:00:00,68.2,68.46,68.05,68.34,43041.0,59.9677,60.1963,59.8358,60.0908,43041.0
2022-09-23 10:10:00,68.38,68.5,68.22,68.33,29419.0,60.1259,60.2314,59.9852,60.082,29419.0
2022-09-23 10:20:00,68.32,68.36,68.14,68.32,81030.0,60.0732,60.1083,59.9149,60.0732,81030.0
2022-09-23 10:30:00,68.31,68.4,68.02,68.15,20795.0,60.0644,60.1435,59.8094,59.9237,20795.0
2022-09-23 10:40:00,68.15,68.32,68.04,68.25,29211.0,59.9237,60.0732,59.827,60.0116,29211.0
2022-09-23 10:50:00,68.21,68.73,68.21,68.56,55906.0,59.9765,60.4337,59.9765,60.2842,55906.0
2022-09-23 11:00:00,68.57,68.73,68.41,68.67,37380.0,60.293,60.4337,60.1523,60.3809,37380.0
2022-09-23 11:10:00,68.66,68.75,68.41,68.51,72115.0,60.3721,60.4513,60.1523,60.2402,72115.0
2022-09-23 11:20:00,68.49,68.75,68.44,68.59,24536.0,60.2227,60.4513,60.1787,60.3106,24536.0
2022-09-23 11:30:00,68.6,68.85,68.5,68.55,28953.0,60.3194,60.5392,60.2314,60.2754,28953.0
2022-09-23 11:40:00,68.54,68.54,68.15,68.19,22151.0,60.2666,60.2666,59.9237,59.9589,22151.0
2022-09-23 11:50:00,68.19,68.24,68.07,68.09,9834.0,59.9589,60.0028,59.8534,59.8709,9834.0
2022-09-23 12:00:00,68.05,68.05,67.84,67.98,14050.0,59.8358,59.8358,59.6511,59.7742,14050.0
2022-09-23 12:10:00,67.99,68.12,67.96,68.09,18207.0,59.783,59.8973,59.7566,59.8709,18207.0
2022-09-23 12:20:00,68.08,68.08,67.82,67.82,16797.0,59.8621,59.8621,59.6335,59.6335,16797.0
2022-09-23 12:30:00,67.82,67.83,67.61,67.78,17061.0,59.6335,59.6423,59.4489,59.5984,17061.0
2022-09-23 12:40:00,67.78,67.98,67.72,67.96,18744.0,59.5984,59.7742,59.5456,59.7566,18744.0
2022-09-23 12:50:00,67.99,68.07,67.93,67.99,12077.0,59.783,59.8534,59.7303,59.783,12077.0
2022-09-23 13:00:00,67.96,68.12,67.79,67.83,9624.0,59.7566,59.8973,59.6071,59.6423,9624.0
2022-09-23 13:10:00,67.82,67.88,67.75,67.81,30301.0,59.6335,59.6863,59.572,59.6247,30301.0
2022-09-23 13:20:00,67.82,67.83,67.55,67.56,21914.0,59.6335,59.6423,59.3961,59.4049,21914.0
2022-09-23 13:30:00,67.64,67.77,67.6,67.7,13157.0,59.4753,59.5896,59.4401,59.528,13157.0
2022-09-23 13:40:00,67.71,67.74,67.6,67.73,8922.0,59.5368,59.5632,59.4401,59.5544,8922.0
2022-09-23 13:50:00,67.68,67.69,67.55,67.69,12490.0,59.5104,59.5192,59.3961,59.5192,12490.0
2022-09-23 14:00:00,67.63,67.94,67.6,67.65,16097.0,59.4665,59.739,59.4401,59.484,16097.0
2022-09-23 14:10:00,67.67,67.7,67.51,67.55,15059.0,59.5016,59.528,59.3609,59.3961,15059.0
2022-09-23 14:20:00,67.53,67.85,67.48,67.82,34002.0,59.3785,59.6599,59.3346,59.6335,34002.0
2022-09-23 14:30:00,67.84,67.84,67.68,67.76,10340.0,59.6511,59.6511,59.5104,59.5808,10340.0
2022-09-23 14:40:00,67.73,67.88,67.71,67.82,14300.0,59.5544,59.6863,59.5368,59.6335,14300.0
2022-09-23 14:50:00,67.8,67.83,67.52,67.63,15944.0,59.6159,59.6423,59.3697,59.4665,15944.0
2022-09-23 15:00:00,67.63,68.11,67.63,68.03,21363.0,59.4665,59.8885,59.4665,59.8182,21363.0
2022-09-23 15:10:00,68.08,68.38,67.98,68.29,21883.0,59.8621,60.1259,59.7742,60.0468,21883.0
2022-09-23 15:20:00,68.25,68.34,68.14,68.34,30028.0,60.0116,60.0908,59.9149,60.0908,30028.0
2022-09-23 15:30:00,68.33,68.48,68.24,68.48,30060.0,60.082,60.2139,60.0028,60.2139,30060.0
2022-09-23 15:40:00,68.48,68.77,68.42,68.56,50219.0,60.2139,60.4689,60.1611,60.2842,50219.0
2022-09-23 15:50:00,68.56,68.83,68.44,68.79,219028.0,60.2842,60.5216,60.1787,60.4864,219028.0
2022-09-26 09:30:00,68.34,69.75,68.33,69.31,82813.0,60.0908,61.3306,60.082,60.9437,82813.0
2022-09-26 09:40:00,69.25,69.32,68.88,68.97,18436.0,60.8909,60.9525,60.5656,60.6447,18436.0
2022-09-26 09:50:00,69.0,69.07,68.62,68.79,36170.0,60.6711,60.7326,60.337,60.4864,36170.0
2022-09-26 10:00:00,68.8,68.83,68.27,68.34,19733.0,60.4952,60.5216,60.0292,60.0908,19733.0
2022-09-26 10:10:00,68.33,68.87,68.26,68.79,28177.0,60.082,60.5568,60.0204,60.4864,28177.0
2022-09-26 10:20:00,68.76,68.83,68.42,68.66,28748.0,60.4601,60.5216,60.1611,60.3721,28748.0
2022-09-26 10:30:00,68.66,68.69,68.17,68.23,28066.0,60.3721,60.3985,59.9413,59.994,28066.0
2022-09-26 10:40:00,68.25,68.25,67.56,67.73,59947.0,60.0116,60.0116,59.4049,59.5544,59947.0
2022-09-26 10:50:00,67.71,67.73,67.23,67.51,91402.0,59.5368,59.5544,59.1147,59.3609,91402.0
2022-09-26 11:00:00,67.51,67.56,67.07,67.07,40347.0,59.3609,59.4049,58.9741,58.9741,40347.0
2022-09-26 11:10:00,67.07,67.35,67.0,67.3,28821.0,58.9741,59.2203,58.9125,59.1763,28821.0
2022-09-26 11:20:00,67.33,67.43,67.25,67.27,19690.0,59.2027,59.2906,59.1323,59.1499,19690.0
2022-09-26 11:30:00,67.3,67.45,67.18,67.37,22467.0,59.1763,59.3082,59.0708,59.2378,22467.0
2022-09-26 11:40:00,67.4,67.47,67.17,67.29,20149.0,59.2642,59.3258,59.062,59.1675,20149.0
2022-09-26 11:50:00,67.27,67.3,67.17,67.21,17999.0,59.1499,59.1763,59.062,59.0972,17999.0
2022-09-26 12:00:00,67.08,67.08,66.78,66.92,25069.0,58.9829,58.9829,58.7191,58.8422,25069.0
2022-09-26 12:10:00,66.92,67.05,66.91,67.03,17026.0,58.8422,58.9565,58.8334,58.9389,17026.0
2022-09-26 12:20:00,66.99,66.99,66.44,66.46,73791.0,58.9037,58.9037,58.4201,58.4377,73791.0
2022-09-26 12:30:00,66.45,66.49,66.01,66.09,59825.0,58.4289,58.4641,58.042,58.1124,59825.0
2022-09-26 12:40:00,66.08,66.26,65.94,66.17,26987.0,58.1036,58.2618,57.9805,58.1827,26987.0
2022-09-26 12:50:00,66.18,66.42,66.15,66.2,36045.0,58.1915,58.4025,58.1651,58.2091,36045.0
2022-09-26 13:00:00,66.2,66.21,65.84,65.87,24458.0,58.2091,58.2179,57.8925,57.9189,24458.0
2022-09-26 13:10:00,65.86,65.88,65.49,65.56,41715.0,57.9101,57.9277,57.5848,57.6463,41715.0
2022-09-26 13:20:00,65.56,65.65,65.28,65.65,39296.0,57.6463,57.7255,57.4001,57.7255,39296.0
2022-09-26 13:30:00,65.61,65.81,65.53,65.64,68158.0,57.6903,57.8662,57.62,57.7167,68158.0
2022-09-26 13:40:00,65.64,65.68,65.43,65.46,39634.0,57.7167,57.7518,57.532,57.5584,39634.0
2022-09-26 13:50:00,65.49,65.71,65.22,65.25,59393.0,57.5848,57.7782,57.3474,57.3738,59393.0
2022-09-26 14:00:00,65.23,65.61,65.21,65.56,33644.0,57.3562,57.6903,57.3386,57.6463,33644.0
2022-09-26 14:10:00,65.53,65.55,65.26,65.41,39731.0,57.62,57.6375,57.3825,57.5144,39731.0
2022-09-26 14:20:00,65.39,65.63,65.34,65.38,38793.0,57.4969,57.7079,57.4529,57.4881,38793.0
2022-09-26 14:30:00,65.37,65.6,65.34,65.41,33896.0,57.4793,57.6815,57.4529,57.5144,33896.0
2022-09-26 14:40:00,65.43,65.93,65.31,65.88,71330.0,57.532,57.9717,57.4265,57.9277,71330.0
2022-09-26 14:50:00,65.85,66.04,65.71,65.92,48751.0,57.9013,58.0684,57.7782,57.9629,48751.0
2022-09-26 15:00:00,65.93,66.16,65.87,66.16,41996.0,57.9717,58.1739,57.9189,58.1739,41996.0
2022-09-26 15:10:00,66.16,66.39,66.02,66.35,29580.0,58.1739,58.3761,58.0508,58.341,29580.0
2022-09-26 15:20:00,66.35,66.41,66.01,66.12,34825.0,58.341,58.3937,58.042,58.1387,34825.0
2022-09-26 15:30:00,66.1,66.1,65.63,65.65,51738.0,58.1211,58.1211,57.7079,57.7255,51738.0
2022-09-26 15:40:00,65.66,65.86,65.6,65.78,67284.0,57.7343,57.9101,57.6815,57.8398,67284.0
2022-09-26 15:50:00,65.77,65.97,65.28,65.36,267047.0,57.831,58.0068,57.4001,57.4705,267047.0
2022-09-27 09:30:00,66.08,67.31,65.55,67.19,129747.0,58.1036,59.1851,57.6375,59.0796,129747.0
2022-09-27 09:40:00,67.19,67.58,67.08,67.09,44951.0,59.0796,59.4225,58.9829,58.9916,44951.0
2022-09-27 09:50:00,67.08,67.27,66.75,67.27,26382.0,58.9829,59.1499,58.6927,59.1499,26382.0
2022-09-27 10:00:00,67.3,67.44,66.52,66.72,43488.0,59.1763,59.2994,58.4904,58.6663,43488.0
2022-09-27 10:10:00,66.66,66.93,66.55,66.63,16043.0,58.6136,58.851,58.5168,58.5872,16043.0
2022-09-27 10:20:00,66.65,67.07,66.62,66.74,17312.0,58.6048,58.9741,58.5784,58.6839,17312.0
2022-09-27 10:30:00,66.78,67.04,66.71,66.88,33073.0,58.7191,58.9477,58.6575,58.807,33073.0
2022-09-27 10:40:00,66.91,67.33,66.83,67.33,15089.0,58.8334,59.2027,58.763,59.2027,15089.0
2022-09-27 10:50:00,67.32,67.34,67.01,67.15,21815.0,59.1939,59.2115,58.9213,59.0444,21815.0
2022-09-27 11:00:00,67.15,67.2,66.9,67.14,13940.0,59.0444,59.0884,58.8246,59.0356,13940.0
2022-09-27 11:10:00,67.12,67.19,66.98,67.14,27895.0,59.018,59.0796,58.8949,59.0356,27895.0
2022-09-27 11:20:00,67.14,67.23,66.58,66.68,36161.0,59.0356,59.1147,58.5432,58.6311,36161.0
2022-09-27 11:30:00,66.67,67.07,66.67,66.72,24572.0,58.6223,58.9741,58.6223,58.6663,24572.0
2022-09-27 11:40:00,66.69,66.75,66.25,66.28,23562.0,58.6399,58.6927,58.253,58.2794,23562.0
2022-09-27 11:50:00,66.27,66.38,65.94,66.07,31062.0,58.2706,58.3673,57.9805,58.0948,31062.0
2022-09-27 12:00:00,66.06,66.06,65.69,65.69,24609.0,58.086,58.086,57.7606,57.7606,24609.0
2022-09-27 12:10:00,65.7,65.7,65.31,65.33,28844.0,57.7694,57.7694,57.4265,57.4441,28844.0
2022-09-27 12:20:00,65.34,65.52,65.31,65.45,40255.0,57.4529,57.6112,57.4265,57.5496,40255.0
2022-09-27 12:30:00,65.46,65.66,65.46,65.6,19277.0,57.5584,57.7343,57.5584,57.6815,19277.0
2022-09-27 12:40:00,65.59,65.76,65.58,65.71,20139.0,57.6727,57.8222,57.6639,57.7782,20139.0
2022-09-27 12:50:00,65.69,65.9,65.54,65.73,21990.0,57.7606,57.9453,57.6287,57.7958,21990.0
2022-09-27 13:00:00,65.72,65.74,65.45,65.53,29801.0,57.787,57.8046,57.5496,57.62,29801.0
2022-09-27 13:10:00,65.49,65.57,65.42,65.52,16126.0,57.5848,57.6551,57.5232,57.6112,16126.0
2022-09-27 13:20:00,65.54,65.61,65.44,65.48,19553.0,57.6287,57.6903,57.5408,57.576,19553.0
2022-09-27 13:30:00,65.45,65.55,65.4,65.46,13440.0,57.5496,57.6375,57.5056,57.5584,13440.0
2022-09-27 13:40:00,65.46,65.46,65.32,65.39,37073.0,57.5584,57.5584,57.4353,57.4969,37073.0
2022-09-27 13:50:00,65.38,65.61,65.32,65.6,177487.0,57.4881,57.6903,57.4353,57.6815,177487.0
2022-09-27 14:00:00,65.63,65.98,65.63,65.88,21851.0,57.7079,58.0156,57.7079,57.9277,21851.0
2022-09-27 14:10:00,65.92,66.0,65.45,65.45,32000.0,57.9629,58.0332,57.5496,57.5496,32000.0
2022-09-27 14:20:00,65.39,65.57,65.39,65.56,27913.0,57.4969,57.6551,57.4969,57.6463,27913.0
2022-09-27 14:30:00,65.56,65.73,65.44,65.7,28102.0,57.6463,57.7958,57.5408,57.7694,28102.0
2022-09-27 14:40:00,65.71,65.86,65.59,65.73,114059.0,57.7782,57.9101,57.6727,57.7958,114059.0
2022-09-27 14:50:00,65.73,65.77,65.64,65.65,110796.0,57.7958,57.831,57.7167,57.7255,110796.0
2022-09-27 15:00:00,65.63,65.63,65.35,65.45,73103.0,57.7079,57.7079,57.4617,57.5496,73103.0
2022-09-27 15:10:00,65.44,65.78,65.39,65.74,82512.0,57.5408,57.8398,57.4969,57.8046,82512.0
2022-09-27 15:20:00,65.76,65.82,65.36,65.38,55282.0,57.8222,57.8749,57.4705,57.4881,55282.0
2022-09-27 15:30:00,65.4,65.46,65.16,65.22,60737.0,57.5056,57.5584,57.2946,57.3474,60737.0
2022-09-27 15:40:00,65.2,65.47,65.19,65.29,83675.0,57.3298,57.5672,57.321,57.4089,83675.0
2022-09-27 15:50:00,65.28,65.5,65.26,65.42,229426.0,57.4001,57.5936,57.3825,57.5232,229426.0
2022-09-28 09:30:00,66.25,66.63,65.91,66.1,53508.0,58.253,58.5872,57.9541,58.1211,53508.0
2022-09-28 09:40:00,66.16,66.66,66.09,66.19,35903.0,58.1739,58.6136,58.1124,58.2003,35903.0
2022-09-28 09:50:00,66.17,67.04,66.16,66.77,41978.0,58.1827,58.9477,58.1739,58.7103,41978.0
2022-09-28 10:00:00,66.77,67.03,66.52,66.53,12457.0,58.7103,58.9389,58.4904,58.4992,12457.0
2022-09-28 10:10:00,66.5,66.84,66.5,66.7,26468.0,58.4729,58.7718,58.4729,58.6487,26468.0
2022-09-28 10:20:00,66.76,66.91,66.63,66.91,22553.0,58.7015,58.8334,58.5872,58.8334,22553.0
2022-09-28 10:30:00,66.92,67.03,66.73,66.81,24035.0,58.8422,58.9389,58.6751,58.7454,24035.0
2022-09-28 10:40:00,66.81,67.2,66.75,67.03,56102.0,58.7454,59.0884,58.6927,58.9389,56102.0
2022-09-28 10:50:00,67.02,67.02,66.64,66.66,25565.0,58.9301,58.9301,58.596,58.6136,25565.0
2022-09-28 11:00:00,66.64,66.73,66.45,66.53,140416.0,58.596,58.6751,58.4289,58.4992,140416.0
2022-09-28 11:10:00,66.52,66.92,66.51,66.86,23256.0,58.4904,58.8422,58.4817,58.7894,23256.0
2022-09-28 11:20:00,66.87,67.2,66.87,66.88,34987.0,58.7982,59.0884,58.7982,58.807,34987.0
2022-09-28 11:30:00,66.88,66.98,66.76,66.82,35540.0,58.807,58.8949,58.7015,58.7542,35540.0
2022-09-28 11:40:00,66.81,67.14,66.79,66.98,27993.0,58.7454,59.0356,58.7279,58.8949,27993.0
2022-09-28 11:50:00,67.0,67.24,67.0,67.21,35569.0,58.9125,59.1235,58.9125,59.0972,35569.0
2022-09-28 12:00:00,67.24,67.41,67.18,67.33,33764.0,59.1235,59.273,59.0708,59.2027,33764.0
2022-09-28 12:10:00,67.33,67.38,67.18,67.33,88023.0,59.2027,59.2466,59.0708,59.2027,88023.0
2022-09-28 12:20:00,67.34,67.36,66.96,67.0,20566.0,59.2115,59.2291,58.8773,58.9125,20566.0
2022-09-28 12:30:00,66.98,66.99,66.77,66.8,19225.0,58.8949,58.9037,58.7103,58.7367,19225.0
2022-09-28 12:40:00,66.81,67.03,66.77,66.83,44913.0,58.7454,58.9389,58.7103,58.763,44913.0
2022-09-28 12:50:00,66.83,66.92,66.78,66.88,19311.0,58.763,58.8422,58.7191,58.807,19311.0
2022-09-28 13:00:00,66.9,67.15,66.82,67.11,39702.0,58.8246,59.0444,58.7542,59.0092,39702.0
2022-09-28 13:10:00,67.1,67.1,66.95,67.09,20700.0,59.0004,59.0004,58.8685,58.9916,20700.0
2022-09-28 13:20:00,67.07,67.09,66.8,66.85,43883.0,58.9741,58.9916,58.7367,58.7806,43883.0
2022-09-28 13:30:00,66.84,66.91,66.7,66.78,38052.0,58.7718,58.8334,58.6487,58.7191,38052.0
2022-09-28 13:40:00,66.78,66.88,66.58,66.66,25529.0,58.7191,58.807,58.5432,58.6136,25529.0
2022-09-28 13:50:00,66.65,66.76,66.58,66.73,25993.0,58.6048,58.7015,58.5432,58.6751,25993.0
2022-09-28 14:00:00,66.74,66.94,66.74,66.92,34633.0,58.6839,58.8598,58.6839,58.8422,34633.0
2022-09-28 14:10:00,66.92,67.11,66.9,67.09,43381.0,58.8422,59.0092,58.8246,58.9916,43381.0
2022-09-28 14:20:00,67.08,67.21,67.04,67.21,23213.0,58.9829,59.0972,58.9477,59.0972,23213.0
2022-09-28 14:30:00,67.22,67.43,67.21,67.34,60694.0,59.106,59.2906,59.0972,59.2115,60694.0
2022-09-28 14:40:00,67.33,67.34,67.15,67.34,66727.0,59.2027,59.2115,59.0444,59.2115,66727.0
2022-09-28 14:50:00,67.34,67.58,67.34,67.49,74947.0,59.2115,59.4225,59.2115,59.3434,74947.0
2022-09-28 15:00:00,67.5,67.59,67.46,67.49,45449.0,59.3522,59.4313,59.317,59.3434,45449.0
2022-09-28 15:10:00,67.47,67.53,67.34,67.37,53004.0,59.3258,59.3785,59.2115,59.2378,53004.0
2022-09-28 15:20:00,67.36,67.54,67.35,67.5,81201.0,59.2291,59.3873,59.2203,59.3522,81201.0
2022-09-28 15:30:00,67.5,67.78,67.48,67.7,75899.0,59.3522,59.5984,59.3346,59.528,75899.0
2022-09-28 15:40:00,67.7,67.86,67.66,67.79,104924.0,59.528,59.6687,59.4928,59.6071,104924.0
2022-09-28 15:50:00,67.79,67.83,67.37,67.41,359708.0,59.6071,59.6423,59.2378,59.273,359708.0
2022-09-29 09:30:00,66.42,66.42,64.97,65.17,65237.0,58.4025,58.4025,57.1275,57.3034,65237.0
2022-09-29 09:40:00,65.18,65.35,64.66,64.69,26585.0,57.3122,57.4617,56.855,56.8813,26585.0
2022-09-29 09:50:00,64.67,64.82,64.44,64.75,53536.0,56.8638,56.9957,56.6615,56.9341,53536.0
2022-09-29 10:00:00,64.73,64.88,64.51,64.8,25787.0,56.9165,57.0484,56.7231,56.9781,25787.0
2022-09-29 10:10:00,64.79,65.22,64.67,65.05,23955.0,56.9693,57.3474,56.8638,57.1979,23955.0
2022-09-29 10:20:00,65.03,65.25,64.86,65.17,46739.0,57.1803,57.3738,57.0308,57.3034,46739.0
2022-09-29 10:30:00,65.11,65.31,65.04,65.13,46486.0,57.2506,57.4265,57.1891,57.2682,46486.0
2022-09-29 10:40:00,65.13,65.41,65.06,65.06,22298.0,57.2682,57.5144,57.2067,57.2067,22298.0
2022-09-29 10:50:00,65.04,65.22,64.97,65.08,24436.0,57.1891,57.3474,57.1275,57.2243,24436.0
2022-09-29 11:00:00,65.06,65.52,65.05,65.52,23106.0,57.2067,57.6112,57.1979,57.6112,23106.0
2022-09-29 11:10:00,65.5,65.54,65.14,65.2,21429.0,57.5936,57.6287,57.277,57.3298,21429.0
2022-09-29 11:20:00,65.18,65.19,64.99,65.09,20370.0,57.3122,57.321,57.1451,57.2331,20370.0
2022-09-29 11:30:00,65.09,65.29,65.0,65.19,27044.0,57.2331,57.4089,57.1539,57.321,27044.0
2022-09-29 11:40:00,65.16,65.2,65.05,65.12,13244.0,57.2946,57.3298,57.1979,57.2594,13244.0
2022-09-29 11:50:00,65.11,65.33,65.04,65.28,37619.0,57.2506,57.4441,57.1891,57.4001,37619.0
2022-09-29 12:00:00,65.27,65.49,65.22,65.38,29909.0,57.3913,57.5848,57.3474,57.4881,29909.0
2022-09-29 12:10:00,65.42,65.42,64.96,64.96,41690.0,57.5232,57.5232,57.1188,57.1188,41690.0
2022-09-29 12:20:00,64.92,64.99,64.66,64.87,42972.0,57.0836,57.1451,56.855,57.0396,42972.0
2022-09-29 12:30:00,64.87,64.99,64.83,64.98,14074.0,57.0396,57.1451,57.0044,57.1363,14074.0
2022-09-29 12:40:00,64.97,65.11,64.86,64.99,17189.0,57.1275,57.2506,57.0308,57.1451,17189.0
2022-09-29 12:50:00,64.97,64.97,64.74,64.8,8097.0,57.1275,57.1275,56.9253,56.9781,8097.0
2022-09-29 13:00:00,64.81,64.84,64.62,64.62,15948.0,56.9869,57.0132,56.8198,56.8198,15948.0
2022-09-29 13:10:00,64.61,64.86,64.59,64.8,11412.0,56.811,57.0308,56.7934,56.9781,11412.0
2022-09-29 13:20:00,64.77,64.84,64.69,64.76,17111.0,56.9517,57.0132,56.8813,56.9429,17111.0
2022-09-29 13:30:00,64.75,65.0,64.72,64.91,17732.0,56.9341,57.1539,56.9077,57.0748,17732.0
2022-09-29 13:40:00,64.9,64.96,64.8,64.91,22002.0,57.066,57.1188,56.9781,57.0748,22002.0
2022-09-29 13:50:00,64.9,64.94,64.59,64.61,29511.0,57.066,57.1012,56.7934,56.811,29511.0
2022-09-29 14:00:00,64.59,64.63,64.49,64.6,37338.0,56.7934,56.8286,56.7055,56.8022,37338.0
2022-09-29 14:10:00,64.62,64.62,64.3,64.31,41478.0,56.8198,56.8198,56.5384,56.5472,41478.0
2022-09-29 14:20:00,64.25,64.44,64.22,64.38,31700.0,56.4945,56.6615,56.4681,56.6088,31700.0
2022-09-29 14:30:00,64.36,64.48,64.21,64.34,35772.0,56.5912,56.6967,56.4593,56.5736,35772.0
2022-09-29 14:40:00,64.36,64.36,64.13,64.15,49985.0,56.5912,56.5912,56.3889,56.4065,49985.0
2022-09-29 14:50:00,64.16,64.17,64.02,64.02,36036.0,56.4153,56.4241,56.2922,56.2922,36036.0
2022-09-29 15:00:00,64.03,64.4,64.02,64.32,28286.0,56.301,56.6264,56.2922,56.556,28286.0
2022-09-29 15:10:00,64.3,64.91,64.29,64.9,100413.0,56.5384,57.0748,56.5296,57.066,100413.0
2022-09-29 15:20:00,64.89,64.92,64.66,64.8,63954.0,57.0572,57.0836,56.855,56.9781,63954.0
2022-09-29 15:30:00,64.78,65.18,64.74,65.06,64820.0,56.9605,57.3122,56.9253,57.2067,64820.0
2022-09-29 15:40:00,65.07,65.09,64.84,65.03,63388.0,57.2155,57.2331,57.0132,57.1803,63388.0
2022-09-29 15:50:00,65.04,65.12,64.95,65.07,267119.0,57.1891,57.2594,57.11,57.2155,267119.0
2022-09-30 09:30:00,64.39,64.44,62.44,62.78,78375.0,56.6176,56.6615,54.9029,55.2019,78375.0
2022-09-30 09:40:00,62.8,63.3,62.42,63.15,58724.0,55.2195,55.6591,54.8854,55.5272,58724.0
2022-09-30 09:50:00,63.15,64.18,63.07,64.05,41223.0,55.5272,56.4329,55.4569,56.3186,41223.0
2022-09-30 10:00:00,64.15,64.4,63.96,64.4,45883.0,56.4065,56.6264,56.2395,56.6264,45883.0
2022-09-30 10:10:00,64.46,64.55,64.16,64.44,41574.0,56.6791,56.7582,56.4153,56.6615,41574.0
2022-09-30 10:20:00,64.44,64.61,64.29,64.58,40295.0,56.6615,56.811,56.5296,56.7846,40295.0
2022-09-30 10:30:00,64.6,65.27,64.57,65.07,39827.0,56.8022,57.3913,56.7758,57.2155,39827.0
2022-09-30 10:40:00,65.06,65.16,64.9,65.12,37608.0,57.2067,57.2946,57.066,57.2594,37608.0
2022-09-30 10:50:00,65.13,65.33,65.0,65.31,26619.0,57.2682,57.4441,57.1539,57.4265,26619.0
2022-09-30 11:00:00,65.3,65.54,65.1,65.43,51245.0,57.4177,57.6287,57.2419,57.532,51245.0
2022-09-30 11:10:00,65.42,65.48,65.19,65.28,72639.0,57.5232,57.576,57.321,57.4001,72639.0
2022-09-30 11:20:00,65.28,65.4,65.1,65.11,37807.0,57.4001,57.5056,57.2419,57.2506,37807.0
2022-09-30 11:30:00,65.14,65.29,64.86,64.86,38097.0,57.277,57.4089,57.0308,57.0308,38097.0
2022-09-30 11:40:00,64.88,64.93,64.67,64.77,25475.0,57.0484,57.0924,56.8638,56.9517,25475.0
2022-09-30 11:50:00,64.73,64.82,64.54,64.62,51895.0,56.9165,56.9957,56.7495,56.8198,51895.0
2022-09-30 12:00:00,64.51,64.54,64.24,64.27,20190.0,56.7231,56.7495,56.4857,56.512,20190.0
2022-09-30 12:10:00,64.28,64.54,64.27,64.51,16130.0,56.5208,56.7495,56.512,56.7231,16130.0
2022-09-30 12:20:00,64.51,64.51,64.26,64.34,23825.0,56.7231,56.7231,56.5033,56.5736,23825.0
2022-09-30 12:30:00,64.32,64.67,64.31,64.67,29171.0,56.556,56.8638,56.5472,56.8638,29171.0
2022-09-30 12:40:00,64.68,64.76,64.46,64.72,25590.0,56.8726,56.9429,56.6791,56.9077,25590.0
2022-09-30 12:50:00,64.72,64.91,64.72,64.89,53017.0,56.9077,57.0748,56.9077,57.0572,53017.0
2022-09-30 13:00:00,64.86,64.95,64.77,64.86,11985.0,57.0308,57.11,56.9517,57.0308,11985.0
2022-09-30 13:10:00,64.89,65.04,64.88,64.9,16316.0,57.0572,57.1891,57.0484,57.066,16316.0
2022-09-30 13:20:00,64.92,65.13,64.9,65.11,16201.0,57.0836,57.2682,57.066,57.2506,16201.0
2022-09-30 13:30:00,65.06,65.12,64.64,64.67,32260.0,57.2067,57.2594,56.8374,56.8638,32260.0
2022-09-30 13:40:00,64.7,64.72,64.45,64.54,14585.0,56.8901,56.9077,56.6703,56.7495,14585.0
2022-09-30 13:50:00,64.55,64.56,64.41,64.45,20613.0,56.7582,56.767,56.6351,56.6703,20613.0
2022-09-30 14:00:00,64.46,64.52,64.31,64.45,28523.0,56.6791,56.7319,56.5472,56.6703,28523.0
2022-09-30 14:10:00,64.46,64.77,64.46,64.68,38883.0,56.6791,56.9517,56.6791,56.8726,38883.0
2022-09-30 14:20:00,64.67,64.75,64.38,64.48,24485.0,56.8638,56.9341,56.6088,56.6967,24485.0
2022-09-30 14:30:00,64.49,64.62,64.31,64.38,21720.0,56.7055,56.8198,56.5472,56.6088,21720.0
2022-09-30 14:40:00,64.39,64.4,64.19,64.28,48947.0,56.6176,56.6264,56.4417,56.5208,48947.0
2022-09-30 14:50:00,64.25,64.26,63.97,64.02,38402.0,56.4945,56.5033,56.2483,56.2922,38402.0
2022-09-30 15:00:00,64.0,64.3,63.99,64.1,33564.0,56.2746,56.5384,56.2658,56.3626,33564.0
2022-09-30 15:10:00,64.08,64.16,63.88,64.04,50675.0,56.345,56.4153,56.1691,56.3098,50675.0
2022-09-30 15:20:00,64.05,64.05,63.71,63.95,48261.0,56.3186,56.3186,56.0196,56.2307,48261.0
2022-09-30 15:30:00,63.98,64.06,63.51,63.66,83003.0,56.2571,56.3274,55.8438,55.9757,83003.0
2022-09-30 15:40:00,63.65,63.78,63.58,63.72,91288.0,55.9669,56.0812,55.9053,56.0284,91288.0
2022-09-30 15:50:00,63.71,63.71,63.22,63.35,298607.0,56.0196,56.0196,55.5888,55.7031,298607.0
2022-10-03 09:30:00,64.23,64.95,62.87,62.93,101878.0,56.4769,57.11,55.281,55.3338,101878.0
2022-10-03 09:40:00,62.91,64.29,62.87,63.9,33241.0,55.3162,56.5296,55.281,56.1867,33241.0
2022-10-03 09:50:00,63.95,64.06,63.24,63.36,41598.0,56.2307,56.3274,55.6064,55.7119,41598.0
2022-10-03 10:00:00,63.45,64.76,63.45,64.37,39286.0,55.791,56.9429,55.791,56.6,39286.0
2022-10-03 10:10:00,64.31,64.42,63.97,64.03,19399.0,56.5472,56.6439,56.2483,56.301,19399.0
2022-10-03 10:20:00,64.09,64.75,63.99,64.71,18929.0,56.3538,56.9341,56.2658,56.8989,18929.0
2022-10-03 10:30:00,64.74,64.8,64.32,64.4,28069.0,56.9253,56.9781,56.556,56.6264,28069.0
2022-10-03 10:40:00,64.43,64.63,64.11,64.53,41587.0,56.6527,56.8286,56.3714,56.7407,41587.0
2022-10-03 10:50:00,64.5,64.5,64.19,64.19,65143.0,56.7143,56.7143,56.4417,56.4417,65143.0
2022-10-03 11:00:00,64.17,64.68,64.16,64.64,49505.0,56.4241,56.8726,56.4153,56.8374,49505.0
2022-10-03 11:10:00,64.64,64.79,64.52,64.6,38236.0,56.8374,56.9693,56.7319,56.8022,38236.0
2022-10-03 11:20:00,64.63,64.88,64.42,64.86,49169.0,56.8286,57.0484,56.6439,57.0308,49169.0
2022-10-03 11:30:00,64.83,64.96,64.33,64.33,64027.0,57.0044,57.1188,56.5648,56.5648,64027.0
2022-10-03 11:40:00,64.34,64.36,64.06,64.24,31699.0,56.5736,56.5912,56.3274,56.4857,31699.0
2022-10-03 11:50:00,64.25,64.35,63.95,64.14,17796.0,56.4945,56.5824,56.2307,56.3977,17796.0
2022-10-03 12:00:00,64.2,64.32,64.2,64.31,19686.0,56.4505,56.556,56.4505,56.5472,19686.0
2022-10-03 12:10:00,64.33,64.37,64.19,64.19,30643.0,56.5648,56.6,56.4417,56.4417,30643.0
2022-10-03 12:20:00,64.19,64.31,64.13,64.16,25324.0,56.4417,56.5472,56.3889,56.4153,25324.0
2022-10-03 12:30:00,64.15,64.23,64.07,64.19,14808.0,56.4065,56.4769,56.3362,56.4417,14808.0
2022-10-03 12:40:00,64.2,64.28,64.1,64.13,14120.0,56.4505,56.5208,56.3626,56.3889,14120.0
2022-10-03 12:50:00,64.11,64.17,63.96,64.17,18873.0,56.3714,56.4241,56.2395,56.4241,18873.0
2022-10-03 13:00:00,64.18,64.28,64.14,64.25,16722.0,56.4329,56.5208,56.3977,56.4945,16722.0
2022-10-03 13:10:00,64.21,64.25,64.06,64.13,19567.0,56.4593,56.4945,56.3274,56.3889,19567.0
2022-10-03 13:20:00,64.12,64.31,64.11,64.17,30924.0,56.3802,56.5472,56.3714,56.4241,30924.0
2022-10-03 13:30:00,64.19,64.32,64.14,64.14,16575.0,56.4417,56.556,56.3977,56.3977,16575.0
2022-10-03 13:40:00,64.14,64.26,64.11,64.2,49972.0,56.3977,56.5033,56.3714,56.4505,49972.0
2022-10-03 13:50:00,64.17,64.17,63.99,64.0,35451.0,56.4241,56.4241,56.2658,56.2746,35451.0
2022-10-03 14:00:00,64.0,64.17,63.95,63.97,48944.0,56.2746,56.4241,56.2307,56.2483,48944.0
2022-10-03 14:10:00,63.97,64.15,63.97,64.12,29052.0,56.2483,56.4065,56.2483,56.3802,29052.0
2022-10-03 14:20:00,64.13,64.26,64.12,64.25,30385.0,56.3889,56.5033,56.3802,56.4945,30385.0
2022-10-03 14:30:00,64.25,64.32,64.16,64.28,60764.0,56.4945,56.556,56.4153,56.5208,60764.0
2022-10-03 14:40:00,64.28,64.28,64.06,64.15,65562.0,56.5208,56.5208,56.3274,56.4065,65562.0
2022-10-03 14:50:00,64.15,64.25,64.08,64.17,37733.0,56.4065,56.4945,56.345,56.4241,37733.0
2022-10-03 15:00:00,64.17,64.27,64.08,64.22,44382.0,56.4241,56.512,56.345,56.4681,44382.0
2022-10-03 15:10:00,64.22,64.23,63.94,63.97,64113.0,56.4681,56.4769,56.2219,56.2483,64113.0
2022-10-03 15:20:00,63.97,64.03,63.84,63.92,78910.0,56.2483,56.301,56.1339,56.2043,78910.0
2022-10-03 15:30:00,63.92,64.02,63.76,63.99,117709.0,56.2043,56.2922,56.0636,56.2658,117709.0
2022-10-03 15:40:00,63.98,63.99,63.62,63.71,112836.0,56.2571,56.2658,55.9405,56.0196,112836.0
2022-10-03 15:50:00,63.71,63.76,63.55,63.69,313469.0,56.0196,56.0636,55.879,56.0021,313469.0
2022-10-04 09:30:00,65.13,66.38,65.13,66.2,107871.0,57.2682,58.3673,57.2682,58.2091,107871.0
2022-10-04 09:40:00,66.17,66.61,65.84,66.38,76877.0,58.1827,58.5696,57.8925,58.3673,76877.0
2022-10-04 09:50:00,66.36,66.78,66.32,66.78,57166.0,58.3498,58.7191,58.3146,58.7191,57166.0
2022-10-04 10:00:00,66.73,67.15,66.72,67.12,48204.0,58.6751,59.0444,58.6663,59.018,48204.0
2022-10-04 10:10:00,67.09,67.33,66.98,67.12,50589.0,58.9916,59.2027,58.8949,59.018,50589.0
2022-10-04 10:20:00,67.11,67.24,66.83,66.92,50744.0,59.0092,59.1235,58.763,58.8422,50744.0
2022-10-04 10:30:00,66.93,67.25,66.65,67.13,23643.0,58.851,59.1323,58.6048,59.0268,23643.0
2022-10-04 10:40:00,67.13,67.23,66.97,67.06,25070.0,59.0268,59.1147,58.8861,58.9653,25070.0
2022-10-04 10:50:00,67.09,67.22,66.88,67.12,46791.0,58.9916,59.106,58.807,59.018,46791.0
2022-10-04 11:00:00,67.15,67.31,67.11,67.27,33599.0,59.0444,59.1851,59.0092,59.1499,33599.0
2022-10-04 11:10:00,67.29,67.54,67.28,67.47,41149.0,59.1675,59.3873,59.1587,59.3258,41149.0
2022-10-04 11:20:00,67.48,67.51,67.19,67.34,20185.0,59.3346,59.3609,59.0796,59.2115,20185.0
2022-10-04 11:30:00,67.34,67.63,67.12,67.19,29414.0,59.2115,59.4665,59.018,59.0796,29414.0
2022-10-04 11:40:00,67.2,67.23,66.78,66.79,23639.0,59.0884,59.1147,58.7191,58.7279,23639.0
2022-10-04 11:50:00,66.78,67.08,66.75,67.08,19590.0,58.7191,58.9829,58.6927,58.9829,19590.0
2022-10-04 12:00:00,67.09,67.13,66.9,66.9,16395.0,58.9916,59.0268,58.8246,58.8246,16395.0
2022-10-04 12:10:00,66.9,67.07,66.88,66.91,16143.0,58.8246,58.9741,58.807,58.8334,16143.0
2022-10-04 12:20:00,66.91,67.01,66.79,66.97,10747.0,58.8334,58.9213,58.7279,58.8861,10747.0
2022-10-04 12:30:00,66.95,67.05,66.91,66.96,12028.0,58.8685,58.9565,58.8334,58.8773,12028.0
2022-10-04 12:40:00,66.97,66.97,66.65,66.87,24872.0,58.8861,58.8861,58.6048,58.7982,24872.0
2022-10-04 12:50:00,66.86,66.86,66.69,66.73,17967.0,58.7894,58.7894,58.6399,58.6751,17967.0
2022-10-04 13:00:00,66.74,66.83,66.65,66.72,21313.0,58.6839,58.763,58.6048,58.6663,21313.0
2022-10-04 13:10:00,66.72,66.8,66.34,66.37,21006.0,58.6663,58.7367,58.3322,58.3586,21006.0
2022-10-04 13:20:00,66.38,66.81,66.33,66.79,49917.0,58.3673,58.7454,58.3234,58.7279,49917.0
2022-10-04 13:30:00,66.78,66.88,66.63,66.72,24992.0,58.7191,58.807,58.5872,58.6663,24992.0
2022-10-04 13:40:00,66.72,66.79,66.67,66.76,27994.0,58.6663,58.7279,58.6223,58.7015,27994.0
2022-10-04 13:50:00,66.73,66.9,66.72,66.81,19097.0,58.6751,58.8246,58.6663,58.7454,19097.0
2022-10-04 14:00:00,66.81,66.81,66.59,66.68,10687.0,58.7454,58.7454,58.552,58.6311,10687.0
2022-10-04 14:10:00,66.67,66.72,66.53,66.53,18906.0,58.6223,58.6663,58.4992,58.4992,18906.0
2022-10-04 14:20:00,66.56,66.75,66.52,66.62,25844.0,58.5256,58.6927,58.4904,58.5784,25844.0
2022-10-04 14:30:00,66.63,66.95,66.62,66.87,47314.0,58.5872,58.8685,58.5784,58.7982,47314.0
2022-10-04 14:40:00,66.87,67.22,66.82,67.2,26975.0,58.7982,59.106,58.7542,59.0884,26975.0
2022-10-04 14:50:00,67.23,67.37,67.21,67.37,34062.0,59.1147,59.2378,59.0972,59.2378,34062.0
2022-10-04 15:00:00,67.39,67.44,67.18,67.18,54719.0,59.2554,59.2994,59.0708,59.0708,54719.0
2022-10-04 15:10:00,67.19,67.22,66.95,67.2,45407.0,59.0796,59.106,58.8685,59.0884,45407.0
2022-10-04 15:20:00,67.22,67.25,67.07,67.12,37790.0,59.106,59.1323,58.9741,59.018,37790.0
2022-10-04 15:30:00,67.11,67.46,67.05,67.37,41492.0,59.0092,59.317,58.9565,59.2378,41492.0
2022-10-04 15:40:00,67.35,67.37,67.22,67.31,66452.0,59.2203,59.2378,59.106,59.1851,66452.0
2022-10-04 15:50:00,67.32,67.44,67.24,67.44,173518.0,59.1939,59.2994,59.1235,59.2994,173518.0
2022-10-05 09:30:00,66.18,66.98,66.18,66.62,122259.0,58.1915,58.8949,58.1915,58.5784,122259.0
2022-10-05 09:40:00,66.62,67.0,66.38,66.89,28518.0,58.5784,58.9125,58.3673,58.8158,28518.0
2022-10-05 09:50:00,66.89,67.22,66.8,67.04,47344.0,58.8158,59.106,58.7367,58.9477,47344.0
2022-10-05 10:00:00,67.02,67.17,66.78,67.06,128480.0,58.9301,59.062,58.7191,58.9653,128480.0
2022-10-05 10:10:00,67.08,67.37,66.87,66.89,38655.0,58.9829,59.2378,58.7982,58.8158,38655.0
2022-10-05 10:20:00,66.88,67.21,66.83,66.9,21498.0,58.807,59.0972,58.763,58.8246,21498.0
2022-10-05 10:30:00,66.84,66.88,66.51,66.66,19779.0,58.7718,58.807,58.4817,58.6136,19779.0
2022-10-05 10:40:00,66.66,66.92,66.6,66.83,15917.0,58.6136,58.8422,58.5608,58.763,15917.0
2022-10-05 10:50:00,66.81,66.83,66.64,66.7,35888.0,58.7454,58.763,58.596,58.6487,35888.0
2022-10-05 11:00:00,66.65,67.05,66.64,67.01,39377.0,58.6048,58.9565,58.596,58.9213,39377.0
2022-10-05 11:10:00,67.02,67.26,67.02,67.24,15562.0,58.9301,59.1411,58.9301,59.1235,15562.0
2022-10-05 11:20:00,67.24,67.29,67.07,67.18,46780.0,59.1235,59.1675,58.9741,59.0708,46780.0
2022-10-05 11:30:00,67.23,67.24,67.06,67.24,27388.0,59.1147,59.1235,58.9653,59.1235,27388.0
2022-10-05 11:40:00,67.25,67.27,67.06,67.08,24949.0,59.1323,59.1499,58.9653,58.9829,24949.0
2022-10-05 11:50:00,67.12,67.3,67.1,67.3,15243.0,59.018,59.1763,59.0004,59.1763,15243.0
2022-10-05 12:00:00,67.3,67.62,67.17,67.57,35045.0,59.1763,59.4577,59.062,59.4137,35045.0
2022-10-05 12:10:00,67.56,67.79,67.52,67.68,35375.0,59.4049,59.6071,59.3697,59.5104,35375.0
2022-10-05 12:20:00,67.68,67.7,67.33,67.64,37953.0,59.5104,59.528,59.2027,59.4753,37953.0
2022-10-05 12:30:00,67.62,67.69,67.44,67.52,15647.0,59.4577,59.5192,59.2994,59.3697,15647.0
2022-10-05 12:40:00,67.51,67.99,67.48,67.98,32214.0,59.3609,59.783,59.3346,59.7742,32214.0
2022-10-05 12:50:00,67.98,68.01,67.68,67.75,20473.0,59.7742,59.8006,59.5104,59.572,20473.0
2022-10-05 13:00:00,67.72,68.13,67.72,68.01,48620.0,59.5456,59.9061,59.5456,59.8006,48620.0
2022-10-05 13:10:00,68.04,68.35,68.03,68.35,41676.0,59.827,60.0996,59.8182,60.0996,41676.0
2022-10-05 13:20:00,68.37,68.58,68.36,68.39,68727.0,60.1171,60.3018,60.1083,60.1347,68727.0
2022-10-05 13:30:00,68.4,68.47,68.2,68.3,53983.0,60.1435,60.2051,59.9677,60.0556,53983.0
2022-10-05 13:40:00,68.27,68.38,68.08,68.24,48831.0,60.0292,60.1259,59.8621,60.0028,48831.0
2022-10-05 13:50:00,68.24,68.25,68.08,68.13,59652.0,60.0028,60.0116,59.8621,59.9061,59652.0
2022-10-05 14:00:00,68.12,68.31,68.11,68.22,34484.0,59.8973,60.0644,59.8885,59.9852,34484.0
2022-10-05 14:10:00,68.22,68.27,67.97,68.06,29286.0,59.9852,60.0292,59.7654,59.8446,29286.0
2022-10-05 14:20:00,68.03,68.19,68.03,68.13,25926.0,59.8182,59.9589,59.8182,59.9061,25926.0
2022-10-05 14:30:00,68.13,68.15,67.96,68.02,24074.0,59.9061,59.9237,59.7566,59.8094,24074.0
2022-10-05 14:40:00,68.04,68.11,67.95,68.05,20289.0,59.827,59.8885,59.7478,59.8358,20289.0
2022-10-05 14:50:00,68.06,68.26,68.02,68.17,24534.0,59.8446,60.0204,59.8094,59.9413,24534.0
2022-10-05 15:00:00,68.22,68.32,68.06,68.12,91893.0,59.9852,60.0732,59.8446,59.8973,91893.0
2022-10-05 15:10:00,68.1,68.42,67.94,68.42,160674.0,59.8797,60.1611,59.739,60.1611,160674.0
2022-10-05 15:20:00,68.43,68.45,68.23,68.23,54535.0,60.1699,60.1875,59.994,59.994,54535.0
2022-10-05 15:30:00,68.23,68.36,68.21,68.23,58149.0,59.994,60.1083,59.9765,59.994,58149.0
2022-10-05 15:40:00,68.23,68.27,68.02,68.04,64336.0,59.994,60.0292,59.8094,59.827,64336.0
2022-10-05 15:50:00,68.04,68.04,67.79,67.95,193808.0,59.827,59.827,59.6071,59.7478,193808.0
2022-10-06 09:30:00,67.75,68.0,67.32,67.55,51762.0,59.572,59.7918,59.1939,59.3961,51762.0
2022-10-06 09:40:00,67.56,67.84,67.35,67.43,22578.0,59.4049,59.6511,59.2203,59.2906,22578.0
2022-10-06 09:50:00,67.45,67.83,67.44,67.78,26348.0,59.3082,59.6423,59.2994,59.5984,26348.0
2022-10-06 10:00:00,67.78,67.79,67.17,67.42,49664.0,59.5984,59.6071,59.062,59.2818,49664.0
2022-10-06 10:10:00,67.36,67.52,66.94,67.39,29928.0,59.2291,59.3697,58.8598,59.2554,29928.0
2022-10-06 10:20:00,67.35,67.44,67.07,67.07,26992.0,59.2203,59.2994,58.9741,58.9741,26992.0
2022-10-06 10:30:00,67.09,67.19,66.88,67.02,18809.0,58.9916,59.0796,58.807,58.9301,18809.0
2022-10-06 10:40:00,67.02,67.63,67.02,67.6,21867.0,58.9301,59.4665,58.9301,59.4401,21867.0
2022-10-06 10:50:00,67.61,67.9,67.5,67.87,66295.0,59.4489,59.7039,59.3522,59.6775,66295.0
2022-10-06 11:00:00,67.87,67.93,67.42,67.55,47862.0,59.6775,59.7303,59.2818,59.3961,47862.0
2022-10-06 11:10:00,67.57,67.67,67.36,67.64,13835.0,59.4137,59.5016,59.2291,59.4753,13835.0
2022-10-06 11:20:00,67.6,67.74,67.54,67.66,15281.0,59.4401,59.5632,59.3873,59.4928,15281.0
2022-10-06 11:30:00,67.62,67.73,67.45,67.47,17910.0,59.4577,59.5544,59.3082,59.3258,17910.0
2022-10-06 11:40:00,67.45,67.64,67.31,67.6,54632.0,59.3082,59.4753,59.1851,59.4401,54632.0
2022-10-06 11:50:00,67.59,67.74,67.21,67.23,14093.0,59.4313,59.5632,59.0972,59.1147,14093.0
2022-10-06 12:00:00,67.19,67.27,67.09,67.09,11180.0,59.0796,59.1499,58.9916,58.9916,11180.0
2022-10-06 12:10:00,67.1,67.16,66.91,67.03,16811.0,59.0004,59.0532,58.8334,58.9389,16811.0
2022-10-06 12:20:00,67.05,67.19,67.03,67.17,10992.0,58.9565,59.0796,58.9389,59.062,10992.0
2022-10-06 12:30:00,67.12,67.3,67.11,67.3,9679.0,59.018,59.1763,59.0092,59.1763,9679.0
2022-10-06 12:40:00,67.29,67.51,67.24,67.45,9683.0,59.1675,59.3609,59.1235,59.3082,9683.0
2022-10-06 12:50:00,67.47,67.5,67.34,67.35,11295.0,59.3258,59.3522,59.2115,59.2203,11295.0
2022-10-06 13:00:00,67.33,67.43,67.3,67.33,11408.0,59.2027,59.2906,59.1763,59.2027,11408.0
2022-10-06 13:10:00,67.33,67.56,67.32,67.51,14260.0,59.2027,59.4049,59.1939,59.3609,14260.0
2022-10-06 13:20:00,67.52,67.59,67.45,67.59,15613.0,59.3697,59.4313,59.3082,59.4313,15613.0
2022-10-06 13:30:00,67.56,67.57,67.26,67.29,5973.0,59.4049,59.4137,59.1411,59.1675,5973.0
2022-10-06 13:40:00,67.28,67.42,67.28,67.39,5327.0,59.1587,59.2818,59.1587,59.2554,5327.0
2022-10-06 13:50:00,67.42,67.51,67.35,67.39,9182.0,59.2818,59.3609,59.2203,59.2554,9182.0
2022-10-06 14:00:00,67.37,67.37,67.18,67.25,17342.0,59.2378,59.2378,59.0708,59.1323,17342.0
2022-10-06 14:10:00,67.24,67.29,67.15,67.19,9322.0,59.1235,59.1675,59.0444,59.0796,9322.0
2022-10-06 14:20:00,67.19,67.33,67.18,67.18,6320.0,59.0796,59.2027,59.0708,59.0708,6320.0
2022-10-06 14:30:00,67.17,67.23,67.07,67.16,9042.0,59.062,59.1147,58.9741,59.0532,9042.0
2022-10-06 14:40:00,67.17,67.31,67.01,67.02,17856.0,59.062,59.1851,58.9213,58.9301,17856.0
2022-10-06 14:50:00,67.01,67.06,66.83,67.0,35925.0,58.9213,58.9653,58.763,58.9125,35925.0
2022-10-06 15:00:00,67.0,67.06,66.86,66.91,22911.0,58.9125,58.9653,58.7894,58.8334,22911.0
2022-10-06 15:10:00,66.9,66.9,66.73,66.76,54933.0,58.8246,58.8246,58.6751,58.7015,54933.0
2022-10-06 15:20:00,66.75,67.15,66.7,67.14,43612.0,58.6927,59.0444,58.6487,59.0356,43612.0
2022-10-06 15:30:00,67.13,67.14,66.84,66.9,17929.0,59.0268,59.0356,58.7718,58.8246,17929.0
2022-10-06 15:40:00,66.9,67.1,66.86,66.86,54066.0,58.8246,59.0004,58.7894,58.7894,54066.0
2022-10-06 15:50:00,66.87,67.01,66.78,66.83,126881.0,58.7982,58.9213,58.7191,58.763,126881.0
2022-10-07 09:30:00,65.53,65.79,65.14,65.18,43398.0,57.62,57.8486,57.277,57.3122,43398.0
2022-10-07 09:40:00,65.29,65.46,64.95,65.0,28554.0,57.4089,57.5584,57.11,57.1539,28554.0
2022-10-07 09:50:00,64.97,65.11,64.66,64.71,28231.0,57.1275,57.2506,56.855,56.8989,28231.0
2022-10-07 10:00:00,64.74,65.14,64.71,65.08,31184.0,56.9253,57.277,56.8989,57.2243,31184.0
2022-10-07 10:10:00,65.04,65.39,64.99,65.28,30754.0,57.1891,57.4969,57.1451,57.4001,30754.0
2022-10-07 10:20:00,65.32,65.35,65.09,65.24,51249.0,57.4353,57.4617,57.2331,57.365,51249.0
2022-10-07 10:30:00,65.27,65.46,65.07,65.1,55354.0,57.3913,57.5584,57.2155,57.2419,55354.0
2022-10-07 10:40:00,65.05,65.24,64.96,65.21,19876.0,57.1979,57.365,57.1188,57.3386,19876.0
2022-10-07 10:50:00,65.2,65.36,65.02,65.21,41057.0,57.3298,57.4705,57.1715,57.3386,41057.0
2022-10-07 11:00:00,65.22,65.37,64.97,65.02,15102.0,57.3474,57.4793,57.1275,57.1715,15102.0
2022-10-07 11:10:00,65.03,65.07,64.79,64.8,15075.0,57.1803,57.2155,56.9693,56.9781,15075.0
2022-10-07 11:20:00,64.78,64.78,64.57,64.68,15060.0,56.9605,56.9605,56.7758,56.8726,15060.0
2022-10-07 11:30:00,64.7,64.73,64.56,64.61,13958.0,56.8901,56.9165,56.767,56.811,13958.0
2022-10-07 11:40:00,64.59,64.68,64.45,64.56,45555.0,56.7934,56.8726,56.6703,56.767,45555.0
2022-10-07 11:50:00,64.59,64.84,64.57,64.81,23437.0,56.7934,57.0132,56.7758,56.9869,23437.0
2022-10-07 12:00:00,64.83,64.94,64.68,64.92,33485.0,57.0044,57.1012,56.8726,57.0836,33485.0
2022-10-07 12:10:00,64.97,65.12,64.84,64.84,34420.0,57.1275,57.2594,57.0132,57.0132,34420.0
2022-10-07 12:20:00,64.86,64.9,64.68,64.68,14929.0,57.0308,57.066,56.8726,56.8726,14929.0
2022-10-07 12:30:00,64.68,64.7,64.6,64.69,16419.0,56.8726,56.8901,56.8022,56.8813,16419.0
2022-10-07 12:40:00,64.7,64.7,64.53,64.59,21946.0,56.8901,56.8901,56.7407,56.7934,21946.0
2022-10-07 12:50:00,64.58,64.78,64.56,64.78,8847.0,56.7846,56.9605,56.767,56.9605,8847.0
2022-10-07 13:00:00,64.81,64.85,64.68,64.73,11461.0,56.9869,57.022,56.8726,56.9165,11461.0
2022-10-07 13:10:00,64.74,65.05,64.74,65.05,9076.0,56.9253,57.1979,56.9253,57.1979,9076.0
2022-10-07 13:20:00,65.05,65.05,64.87,64.91,25750.0,57.1979,57.1979,57.0396,57.0748,25750.0
2022-10-07 13:30:00,64.89,65.02,64.85,64.95,12475.0,57.0572,57.1715,57.022,57.11,12475.0
2022-10-07 13:40:00,64.98,65.04,64.96,64.99,10766.0,57.1363,57.1891,57.1188,57.1451,10766.0
2022-10-07 13:50:00,64.98,65.02,64.8,64.87,15664.0,57.1363,57.1715,56.9781,57.0396,15664.0
2022-10-07 14:00:00,64.83,64.97,64.8,64.83,9966.0,57.0044,57.1275,56.9781,57.0044,9966.0
2022-10-07 14:10:00,64.82,64.88,64.74,64.79,15016.0,56.9957,57.0484,56.9253,56.9693,15016.0
2022-10-07 14:20:00,64.79,64.82,64.51,64.54,17280.0,56.9693,56.9957,56.7231,56.7495,17280.0
2022-10-07 14:30:00,64.56,64.7,64.5,64.64,29568.0,56.767,56.8901,56.7143,56.8374,29568.0
2022-10-07 14:40:00,64.65,64.7,64.37,64.45,26417.0,56.8462,56.8901,56.6,56.6703,26417.0
2022-10-07 14:50:00,64.47,64.52,64.39,64.47,20758.0,56.6879,56.7319,56.6176,56.6879,20758.0
2022-10-07 15:00:00,64.48,64.66,64.48,64.52,20564.0,56.6967,56.855,56.6967,56.7319,20564.0
2022-10-07 15:10:00,64.51,64.58,64.39,64.43,21334.0,56.7231,56.7846,56.6176,56.6527,21334.0
2022-10-07 15:20:00,64.45,64.48,64.33,64.37,18005.0,56.6703,56.6967,56.5648,56.6,18005.0
2022-10-07 15:30:00,64.36,64.41,64.18,64.41,39980.0,56.5912,56.6351,56.4329,56.6351,39980.0
2022-10-07 15:40:00,64.42,64.55,64.38,64.44,45215.0,56.6439,56.7582,56.6088,56.6615,45215.0
2022-10-07 15:50:00,64.46,64.64,64.46,64.5,174882.0,56.6791,56.8374,56.6791,56.7143,174882.0
2022-10-10 09:30:00,64.72,64.82,63.98,64.21,57719.0,56.9077,56.9957,56.2571,56.4593,57719.0
2022-10-10 09:40:00,64.17,64.81,64.17,64.5,9897.0,56.4241,56.9869,56.4241,56.7143,9897.0
2022-10-10 09:50:00,64.43,64.59,64.3,64.42,12488.0,56.6527,56.7934,56.5384,56.6439,12488.0
2022-10-10 10:00:00,64.49,64.61,64.22,64.29,22305.0,56.7055,56.811,56.4681,56.5296,22305.0
2022-10-10 10:10:00,64.32,64.68,64.29,64.46,12974.0,56.556,56.8726,56.5296,56.6791,12974.0
2022-10-10 10:20:00,64.48,64.75,64.39,64.69,14809.0,56.6967,56.9341,56.6176,56.8813,14809.0
2022-10-10 10:30:00,64.71,64.8,64.07,64.09,41632.0,56.8989,56.9781,56.3362,56.3538,41632.0
2022-10-10 10:40:00,64.06,64.17,63.99,64.12,16835.0,56.3274,56.4241,56.2658,56.3802,16835.0
2022-10-10 10:50:00,64.11,64.19,63.9,63.92,22719.0,56.3714,56.4417,56.1867,56.2043,22719.0
2022-10-10 11:00:00,63.89,63.93,63.68,63.73,21162.0,56.1779,56.2131,55.9933,56.0372,21162.0
2022-10-10 11:10:00,63.71,63.97,63.71,63.74,16026.0,56.0196,56.2483,56.0196,56.046,16026.0
2022-10-10 11:20:00,63.74,63.97,63.69,63.8,13875.0,56.046,56.2483,56.0021,56.0988,13875.0
2022-10-10 11:30:00,63.8,63.81,63.6,63.76,43271.0,56.0988,56.1076,55.9229,56.0636,43271.0
2022-10-10 11:40:00,63.73,63.74,63.58,63.71,11464.0,56.0372,56.046,55.9053,56.0196,11464.0
2022-10-10 11:50:00,63.7,63.88,63.68,63.69,14321.0,56.0108,56.1691,55.9933,56.0021,14321.0
2022-10-10 12:00:00,63.68,63.75,63.44,63.46,23804.0,55.9933,56.0548,55.7822,55.7998,23804.0
2022-10-10 12:10:00,63.46,63.47,63.15,63.18,35263.0,55.7998,55.8086,55.5272,55.5536,35263.0
2022-10-10 12:20:00,63.2,63.2,62.74,62.77,54677.0,55.5712,55.5712,55.1667,55.1931,54677.0
2022-10-10 12:30:00,62.78,62.86,62.68,62.8,12144.0,55.2019,55.2722,55.114,55.2195,12144.0
2022-10-10 12:40:00,62.81,62.86,62.68,62.68,35482.0,55.2283,55.2722,55.114,55.114,35482.0
2022-10-10 12:50:00,62.68,62.7,62.51,62.55,17039.0,55.114,55.1316,54.9645,54.9997,17039.0
2022-10-10 13:00:00,62.54,62.56,62.41,62.54,21102.0,54.9909,55.0085,54.8766,54.9909,21102.0
2022-10-10 13:10:00,62.53,62.86,62.46,62.73,27863.0,54.9821,55.2722,54.9205,55.1579,27863.0
2022-10-10 13:20:00,62.76,62.86,62.75,62.86,22357.0,55.1843,55.2722,55.1755,55.2722,22357.0
2022-10-10 13:30:00,62.91,63.1,62.9,62.95,23910.0,55.3162,55.4833,55.3074,55.3514,23910.0
2022-10-10 13:40:00,62.98,63.5,62.96,63.39,53905.0,55.3778,55.835,55.3602,55.7383,53905.0
2022-10-10 13:50:00,63.36,63.53,63.31,63.33,39539.0,55.7119,55.8614,55.6679,55.6855,39539.0
2022-10-10 14:00:00,63.31,63.35,63.11,63.24,40202.0,55.6679,55.7031,55.4921,55.6064,40202.0
2022-10-10 14:10:00,63.25,63.39,63.25,63.33,20445.0,55.6152,55.7383,55.6152,55.6855,20445.0
2022-10-10 14:20:00,63.34,63.55,63.32,63.51,28115.0,55.6943,55.879,55.6767,55.8438,28115.0
2022-10-10 14:30:00,63.52,63.86,63.51,63.85,15707.0,55.8526,56.1515,55.8438,56.1427,15707.0
2022-10-10 14:40:00,63.86,63.91,63.72,63.74,16781.0,56.1515,56.1955,56.0284,56.046,16781.0
2022-10-10 14:50:00,63.75,63.82,63.49,63.56,53466.0,56.0548,56.1164,55.8262,55.8877,53466.0
2022-10-10 15:00:00,63.56,63.65,63.41,63.49,30243.0,55.8877,55.9669,55.7559,55.8262,30243.0
2022-10-10 15:10:00,63.48,63.75,63.46,63.73,36589.0,55.8174,56.0548,55.7998,56.0372,36589.0
2022-10-10 15:20:00,63.73,63.86,63.51,63.51,27574.0,56.0372,56.1515,55.8438,55.8438,27574.0
2022-10-10 15:30:00,63.52,63.8,63.45,63.71,54048.0,55.8526,56.0988,55.791,56.0196,54048.0
2022-10-10 15:40:00,63.71,63.71,63.48,63.6,38561.0,56.0196,56.0196,55.8174,55.9229,38561.0
2022-10-10 15:50:00,63.63,63.71,63.3,63.31,181305.0,55.9493,56.0196,55.6591,55.6679,181305.0
2022-10-11 09:30:00,63.47,64.59,63.47,63.66,117143.0,55.8086,56.7934,55.8086,55.9757,117143.0
2022-10-11 09:40:00,63.66,64.52,63.65,64.26,40162.0,55.9757,56.7319,55.9669,56.5033,40162.0
2022-10-11 09:50:00,64.24,64.25,63.67,63.69,24184.0,56.4857,56.4945,55.9845,56.0021,24184.0
2022-10-11 10:00:00,63.69,63.69,63.28,63.35,39118.0,56.0021,56.0021,55.6415,55.7031,39118.0
2022-10-11 10:10:00,63.36,64.19,63.28,63.96,34610.0,55.7119,56.4417,55.6415,56.2395,34610.0
2022-10-11 10:20:00,63.86,64.2,63.83,64.16,26588.0,56.1515,56.4505,56.1252,56.4153,26588.0
2022-10-11 10:30:00,64.17,64.58,64.1,64.56,28760.0,56.4241,56.7846,56.3626,56.767,28760.0
2022-10-11 10:40:00,64.57,64.63,64.35,64.51,31180.0,56.7758,56.8286,56.5824,56.7231,31180.0
2022-10-11 10:50:00,64.52,64.62,64.22,64.28,19149.0,56.7319,56.8198,56.4681,56.5208,19149.0
2022-10-11 11:00:00,64.28,64.79,64.28,64.62,19121.0,56.5208,56.9693,56.5208,56.8198,19121.0
2022-10-11 11:10:00,64.65,64.87,64.65,64.81,24082.0,56.8462,57.0396,56.8462,56.9869,24082.0
2022-10-11 11:20:00,64.77,64.88,64.58,64.71,25067.0,56.9517,57.0484,56.7846,56.8989,25067.0
2022-10-11 11:30:00,64.85,65.06,64.85,65.06,18194.0,57.022,57.2067,57.022,57.2067,18194.0
2022-10-11 11:40:00,65.08,65.28,64.99,65.18,37619.0,57.2243,57.4001,57.1451,57.3122,37619.0
2022-10-11 11:50:00,65.23,65.38,65.14,65.2,51262.0,57.3562,57.4881,57.277,57.3298,51262.0
2022-10-11 12:00:00,65.2,65.23,64.97,65.05,26340.0,57.3298,57.3562,57.1275,57.1979,26340.0
2022-10-11 12:10:00,65.05,65.27,65.04,65.27,34709.0,57.1979,57.3913,57.1891,57.3913,34709.0
2022-10-11 12:20:00,65.26,65.4,65.1,65.13,36154.0,57.3825,57.5056,57.2419,57.2682,36154.0
2022-10-11 12:30:00,65.12,65.26,64.92,65.12,45790.0,57.2594,57.3825,57.0836,57.2594,45790.0
2022-10-11 12:40:00,65.16,65.27,65.1,65.2,31705.0,57.2946,57.3913,57.2419,57.3298,31705.0
2022-10-11 12:50:00,65.22,65.22,64.98,65.03,23316.0,57.3474,57.3474,57.1363,57.1803,23316.0
2022-10-11 13:00:00,65.04,65.06,64.92,64.99,22186.0,57.1891,57.2067,57.0836,57.1451,22186.0
2022-10-11 13:10:00,65.0,65.03,64.77,64.77,19249.0,57.1539,57.1803,56.9517,56.9517,19249.0
2022-10-11 13:20:00,64.79,64.88,64.52,64.55,25249.0,56.9693,57.0484,56.7319,56.7582,25249.0
2022-10-11 13:30:00,64.53,64.6,64.42,64.48,25471.0,56.7407,56.8022,56.6439,56.6967,25471.0
2022-10-11 13:40:00,64.48,64.73,64.46,64.66,19109.0,56.6967,56.9165,56.6791,56.855,19109.0
2022-10-11 13:50:00,64.61,64.78,64.58,64.66,17583.0,56.811,56.9605,56.7846,56.855,17583.0
2022-10-11 14:00:00,64.65,64.8,64.58,64.67,16832.0,56.8462,56.9781,56.7846,56.8638,16832.0
2022-10-11 14:10:00,64.67,64.68,64.55,64.61,14252.0,56.8638,56.8726,56.7582,56.811,14252.0
2022-10-11 14:20:00,64.6,64.7,64.59,64.63,26249.0,56.8022,56.8901,56.7934,56.8286,26249.0
2022-10-11 14:30:00,64.63,64.7,64.39,64.42,18426.0,56.8286,56.8901,56.6176,56.6439,18426.0
2022-10-11 14:40:00,64.41,64.49,64.04,64.12,68821.0,56.6351,56.7055,56.3098,56.3802,68821.0
2022-10-11 14:50:00,64.15,64.16,63.66,63.69,33743.0,56.4065,56.4153,55.9757,56.0021,33743.0
2022-10-11 15:00:00,63.67,63.68,63.51,63.59,38631.0,55.9845,55.9933,55.8438,55.9141,38631.0
2022-10-11 15:10:00,63.59,63.61,63.29,63.55,69296.0,55.9141,55.9317,55.6503,55.879,69296.0
2022-10-11 15:20:00,63.54,63.7,63.51,63.62,41864.0,55.8702,56.0108,55.8438,55.9405,41864.0
2022-10-11 15:30:00,63.64,63.89,63.57,63.89,43420.0,55.9581,56.1779,55.8965,56.1779,43420.0
2022-10-11 15:40:00,63.88,63.9,63.67,63.9,72269.0,56.1691,56.1867,55.9845,56.1867,72269.0
2022-10-11 15:50:00,63.89,63.95,63.7,63.84,221965.0,56.1779,56.2307,56.0108,56.1339,221965.0
2022-10-12 09:30:00,63.81,63.84,63.05,63.56,40617.0,56.1076,56.1339,55.4393,55.8877,40617.0
2022-10-12 09:40:00,63.51,63.99,63.4,63.56,33795.0,55.8438,56.2658,55.7471,55.8877,33795.0
2022-10-12 09:50:00,63.61,63.93,63.41,63.83,24382.0,55.9317,56.2131,55.7559,56.1252,24382.0
2022-10-12 10:00:00,63.87,64.15,63.67,63.86,35381.0,56.1603,56.4065,55.9845,56.1515,35381.0
2022-10-12 10:10:00,63.88,63.89,63.52,63.7,17801.0,56.1691,56.1779,55.8526,56.0108,17801.0
2022-10-12 10:20:00,63.65,63.78,63.36,63.68,15642.0,55.9669,56.0812,55.7119,55.9933,15642.0
2022-10-12 10:30:00,63.64,63.78,63.39,63.39,28891.0,55.9581,56.0812,55.7383,55.7383,28891.0
2022-10-12 10:40:00,63.32,63.41,63.13,63.3,17842.0,55.6767,55.7559,55.5097,55.6591,17842.0
2022-10-12 10:50:00,63.3,63.43,63.19,63.23,19176.0,55.6591,55.7734,55.5624,55.5976,19176.0
2022-10-12 11:00:00,63.24,63.42,63.24,63.4,15598.0,55.6064,55.7646,55.6064,55.7471,15598.0
2022-10-12 11:10:00,63.39,63.51,63.36,63.44,21786.0,55.7383,55.8438,55.7119,55.7822,21786.0
2022-10-12 11:20:00,63.42,63.44,63.24,63.37,18497.0,55.7646,55.7822,55.6064,55.7207,18497.0
2022-10-12 11:30:00,63.41,63.52,63.35,63.36,15733.0,55.7559,55.8526,55.7031,55.7119,15733.0
2022-10-12 11:40:00,63.4,63.64,63.38,63.56,29454.0,55.7471,55.9581,55.7295,55.8877,29454.0
2022-10-12 11:50:00,63.58,63.75,63.55,63.75,21513.0,55.9053,56.0548,55.879,56.0548,21513.0
2022-10-12 12:00:00,63.77,63.93,63.71,63.74,20570.0,56.0724,56.2131,56.0196,56.046,20570.0
2022-10-12 12:10:00,63.72,63.86,63.61,63.85,15715.0,56.0284,56.1515,55.9317,56.1427,15715.0
2022-10-12 12:20:00,63.87,63.89,63.59,63.65,13887.0,56.1603,56.1779,55.9141,55.9669,13887.0
2022-10-12 12:30:00,63.66,63.67,63.5,63.52,12519.0,55.9757,55.9845,55.835,55.8526,12519.0
2022-10-12 12:40:00,63.51,63.56,63.43,63.49,11977.0,55.8438,55.8877,55.7734,55.8262,11977.0
2022-10-12 12:50:00,63.51,63.55,63.46,63.55,14188.0,55.8438,55.879,55.7998,55.879,14188.0
2022-10-12 13:00:00,63.54,63.58,63.46,63.53,15542.0,55.8702,55.9053,55.7998,55.8614,15542.0
2022-10-12 13:10:00,63.51,63.61,63.5,63.56,11849.0,55.8438,55.9317,55.835,55.8877,11849.0
2022-10-12 13:20:00,63.57,63.62,63.54,63.61,10899.0,55.8965,55.9405,55.8702,55.9317,10899.0
2022-10-12 13:30:00,63.63,63.69,63.52,63.63,14088.0,55.9493,56.0021,55.8526,55.9493,14088.0
2022-10-12 13:40:00,63.64,63.65,63.4,63.42,25875.0,55.9581,55.9669,55.7471,55.7646,25875.0
2022-10-12 13:50:00,63.43,63.43,63.28,63.36,17385.0,55.7734,55.7734,55.6415,55.7119,17385.0
2022-10-12 14:00:00,63.45,63.66,63.33,63.55,31507.0,55.791,55.9757,55.6855,55.879,31507.0
2022-10-12 14:10:00,63.51,63.68,63.44,63.54,20123.0,55.8438,55.9933,55.7822,55.8702,20123.0
2022-10-12 14:20:00,63.56,63.7,63.44,63.67,21243.0,55.8877,56.0108,55.7822,55.9845,21243.0
2022-10-12 14:30:00,63.69,63.74,63.57,63.63,29236.0,56.0021,56.046,55.8965,55.9493,29236.0
2022-10-12 14:40:00,63.63,63.65,63.41,63.44,14017.0,55.9493,55.9669,55.7559,55.7822,14017.0
2022-10-12 14:50:00,63.44,63.48,63.33,63.35,18634.0,55.7822,55.8174,55.6855,55.7031,18634.0
2022-10-12 15:00:00,63.34,63.42,63.23,63.38,20201.0,55.6943,55.7646,55.5976,55.7295,20201.0
2022-10-12 15:10:00,63.39,63.58,63.39,63.58,31484.0,55.7383,55.9053,55.7383,55.9053,31484.0
2022-10-12 15:20:00,63.59,63.6,63.45,63.46,25603.0,55.9141,55.9229,55.791,55.7998,25603.0
2022-10-12 15:30:00,63.46,63.55,63.42,63.49,23056.0,55.7998,55.879,55.7646,55.8262,23056.0
2022-10-12 15:40:00,63.5,63.54,63.41,63.42,41814.0,55.835,55.8702,55.7559,55.7646,41814.0
2022-10-12 15:50:00,63.41,63.48,63.17,63.21,191214.0,55.7559,55.8174,55.5448,55.58,191214.0
2022-10-13 09:30:00,61.79,62.03,60.78,61.19,141657.0,54.3314,54.5424,53.4433,53.8038,141657.0
2022-10-13 09:40:00,61.13,61.81,60.95,61.75,50065.0,53.7511,54.349,53.5928,54.2962,50065.0
2022-10-13 09:50:00,61.75,62.06,61.65,61.82,32646.0,54.2962,54.5688,54.2083,54.3578,32646.0
2022-10-13 10:00:00,61.86,62.33,61.67,62.21,56034.0,54.393,54.8062,54.2259,54.7007,56034.0
2022-10-13 10:10:00,62.17,62.5,61.81,62.37,147945.0,54.6655,54.9557,54.349,54.8414,147945.0
2022-10-13 10:20:00,62.39,62.46,61.94,62.06,37944.0,54.859,54.9205,54.4633,54.5688,37944.0
2022-10-13 10:30:00,62.05,62.56,61.97,62.47,58671.0,54.56,55.0085,54.4897,54.9293,58671.0
2022-10-13 10:40:00,62.46,62.63,62.28,62.63,57946.0,54.9205,55.07,54.7623,55.07,57946.0
2022-10-13 10:50:00,62.59,62.72,62.34,62.5,35185.0,55.0348,55.1491,54.815,54.9557,35185.0
2022-10-13 11:00:00,62.5,63.0,62.48,62.96,37486.0,54.9557,55.3953,54.9381,55.3602,37486.0
2022-10-13 11:10:00,62.93,63.68,62.81,63.55,80866.0,55.3338,55.9933,55.2283,55.879,80866.0
2022-10-13 11:20:00,63.57,64.2,63.56,64.05,72862.0,55.8965,56.4505,55.8877,56.3186,72862.0
2022-10-13 11:30:00,64.06,64.73,63.76,64.61,46121.0,56.3274,56.9165,56.0636,56.811,46121.0
2022-10-13 11:40:00,64.63,65.0,64.42,64.45,81880.0,56.8286,57.1539,56.6439,56.6703,81880.0
2022-10-13 11:50:00,64.42,64.69,64.29,64.63,36234.0,56.6439,56.8813,56.5296,56.8286,36234.0
2022-10-13 12:00:00,64.65,64.85,64.38,64.41,27472.0,56.8462,57.022,56.6088,56.6351,27472.0
2022-10-13 12:10:00,64.41,64.42,63.85,63.86,23923.0,56.6351,56.6439,56.1427,56.1515,23923.0
2022-10-13 12:20:00,63.84,64.02,63.76,63.88,25853.0,56.1339,56.2922,56.0636,56.1691,25853.0
2022-10-13 12:30:00,63.9,63.97,63.81,63.87,19409.0,56.1867,56.2483,56.1076,56.1603,19409.0
2022-10-13 12:40:00,63.86,64.11,63.85,64.07,18656.0,56.1515,56.3714,56.1427,56.3362,18656.0
2022-10-13 12:50:00,64.06,64.14,63.95,64.04,18061.0,56.3274,56.3977,56.2307,56.3098,18061.0
2022-10-13 13:00:00,64.05,64.31,64.04,64.16,15935.0,56.3186,56.5472,56.3098,56.4153,15935.0
2022-10-13 13:10:00,64.16,64.27,64.0,64.24,15566.0,56.4153,56.512,56.2746,56.4857,15566.0
2022-10-13 13:20:00,64.28,64.72,64.27,64.63,22499.0,56.5208,56.9077,56.512,56.8286,22499.0
2022-10-13 13:30:00,64.62,64.86,64.61,64.63,15403.0,56.8198,57.0308,56.811,56.8286,15403.0
2022-10-13 13:40:00,64.65,64.67,64.52,64.66,21417.0,56.8462,56.8638,56.7319,56.855,21417.0
2022-10-13 13:50:00,64.66,64.78,64.66,64.72,14751.0,56.855,56.9605,56.855,56.9077,14751.0
2022-10-13 14:00:00,64.71,64.8,64.6,64.7,17127.0,56.8989,56.9781,56.8022,56.8901,17127.0
2022-10-13 14:10:00,64.7,64.74,64.44,64.47,17518.0,56.8901,56.9253,56.6615,56.6879,17518.0
2022-10-13 14:20:00,64.47,64.49,64.14,64.14,18247.0,56.6879,56.7055,56.3977,56.3977,18247.0
2022-10-13 14:30:00,64.15,64.45,64.15,64.43,17011.0,56.4065,56.6703,56.4065,56.6527,17011.0
2022-10-13 14:40:00,64.41,64.61,64.35,64.57,20798.0,56.6351,56.811,56.5824,56.7758,20798.0
2022-10-13 14:50:00,64.55,64.71,64.5,64.68,32462.0,56.7582,56.8989,56.7143,56.8726,32462.0
2022-10-13 15:00:00,64.68,64.9,64.57,64.89,19449.0,56.8726,57.066,56.7758,57.0572,19449.0
2022-10-13 15:10:00,64.9,64.95,64.78,64.87,27353.0,57.066,57.11,56.9605,57.0396,27353.0
2022-10-13 15:20:00,64.81,64.81,64.59,64.64,30883.0,56.9869,56.9869,56.7934,56.8374,30883.0
2022-10-13 15:30:00,64.64,64.72,64.37,64.49,36382.0,56.8374,56.9077,56.6,56.7055,36382.0
2022-10-13 15:40:00,64.47,64.6,64.37,64.5,62102.0,56.6879,56.8022,56.6,56.7143,62102.0
2022-10-13 15:50:00,64.55,64.71,64.37,64.51,166253.0,56.7582,56.8989,56.6,56.7231,166253.0
2022-10-14 09:30:00,65.3,65.63,64.97,65.59,32975.0,57.4177,57.7079,57.1275,57.6727,32975.0
2022-10-14 09:40:00,65.55,65.7,64.83,64.87,45385.0,57.6375,57.7694,57.0044,57.0396,45385.0
2022-10-14 09:50:00,64.81,65.0,64.63,64.73,11568.0,56.9869,57.1539,56.8286,56.9165,11568.0
2022-10-14 10:00:00,64.72,64.73,64.12,64.36,33771.0,56.9077,56.9165,56.3802,56.5912,33771.0
2022-10-14 10:10:00,64.33,64.42,63.72,63.83,23392.0,56.5648,56.6439,56.0284,56.1252,23392.0
2022-10-14 10:20:00,63.84,63.84,63.31,63.63,16956.0,56.1339,56.1339,55.6679,55.9493,16956.0
2022-10-14 10:30:00,63.62,63.8,63.49,63.55,13951.0,55.9405,56.0988,55.8262,55.879,13951.0
2022-10-14 10:40:00,63.58,63.66,63.12,63.3,23265.0,55.9053,55.9757,55.5009,55.6591,23265.0
2022-10-14 10:50:00,63.31,63.84,63.31,63.81,10642.0,55.6679,56.1339,55.6679,56.1076,10642.0
2022-10-14 11:00:00,63.85,64.16,63.85,63.88,8527.0,56.1427,56.4153,56.1427,56.1691,8527.0
2022-10-14 11:10:00,63.91,63.93,63.62,63.66,14896.0,56.1955,56.2131,55.9405,55.9757,14896.0
2022-10-14 11:20:00,63.67,64.08,63.61,64.08,14919.0,55.9845,56.345,55.9317,56.345,14919.0
2022-10-14 11:30:00,64.09,64.09,63.52,63.73,41651.0,56.3538,56.3538,55.8526,56.0372,41651.0
2022-10-14 11:40:00,63.75,63.8,63.4,63.6,19034.0,56.0548,56.0988,55.7471,55.9229,19034.0
2022-10-14 11:50:00,63.61,63.69,63.41,63.41,12890.0,55.9317,56.0021,55.7559,55.7559,12890.0
2022-10-14 12:00:00,63.4,63.6,63.3,63.3,12635.0,55.7471,55.9229,55.6591,55.6591,12635.0
2022-10-14 12:10:00,63.32,63.5,63.21,63.48,14918.0,55.6767,55.835,55.58,55.8174,14918.0
2022-10-14 12:20:00,63.46,63.7,63.43,63.69,11500.0,55.7998,56.0108,55.7734,56.0021,11500.0
2022-10-14 12:30:00,63.67,63.83,63.61,63.81,12381.0,55.9845,56.1252,55.9317,56.1076,12381.0
2022-10-14 12:40:00,63.81,63.99,63.77,63.81,6226.0,56.1076,56.2658,56.0724,56.1076,6226.0
2022-10-14 12:50:00,63.76,63.76,63.59,63.69,5939.0,56.0636,56.0636,55.9141,56.0021,5939.0
2022-10-14 13:00:00,63.68,63.87,63.52,63.55,10711.0,55.9933,56.1603,55.8526,55.879,10711.0
2022-10-14 13:10:00,63.58,63.73,63.55,63.61,10532.0,55.9053,56.0372,55.879,55.9317,10532.0
2022-10-14 13:20:00,63.61,63.61,63.44,63.59,17038.0,55.9317,55.9317,55.7822,55.9141,17038.0
2022-10-14 13:30:00,63.58,63.62,63.46,63.55,8248.0,55.9053,55.9405,55.7998,55.879,8248.0
2022-10-14 13:40:00,63.61,63.67,63.51,63.51,15613.0,55.9317,55.9845,55.8438,55.8438,15613.0
2022-10-14 13:50:00,63.49,63.56,63.4,63.54,19834.0,55.8262,55.8877,55.7471,55.8702,19834.0
2022-10-14 14:00:00,63.52,63.52,63.32,63.35,23193.0,55.8526,55.8526,55.6767,55.7031,23193.0
2022-10-14 14:10:00,63.35,63.35,63.05,63.06,11724.0,55.7031,55.7031,55.4393,55.4481,11724.0
2022-10-14 14:20:00,63.09,63.17,63.05,63.15,15539.0,55.4745,55.5448,55.4393,55.5272,15539.0
2022-10-14 14:30:00,63.15,63.26,63.12,63.16,14913.0,55.5272,55.624,55.5009,55.536,14913.0
2022-10-14 14:40:00,63.16,63.31,63.06,63.3,22166.0,55.536,55.6679,55.4481,55.6591,22166.0
2022-10-14 14:50:00,63.23,63.32,63.19,63.32,16104.0,55.5976,55.6767,55.5624,55.6767,16104.0
2022-10-14 15:00:00,63.36,63.5,63.28,63.33,21861.0,55.7119,55.835,55.6415,55.6855,21861.0
2022-10-14 15:10:00,63.33,63.43,63.23,63.29,18353.0,55.6855,55.7734,55.5976,55.6503,18353.0
2022-10-14 15:20:00,63.29,63.49,63.27,63.45,26552.0,55.6503,55.8262,55.6328,55.791,26552.0
2022-10-14 15:30:00,63.44,63.59,63.33,63.5,43751.0,55.7822,55.9141,55.6855,55.835,43751.0
2022-10-14 15:40:00,63.52,63.54,63.37,63.43,55315.0,55.8526,55.8702,55.7207,55.7734,55315.0
2022-10-14 15:50:00,63.4,63.5,63.24,63.39,214038.0,55.7471,55.835,55.6064,55.7383,214038.0
2022-10-17 09:30:00,64.6,65.29,64.36,65.07,62744.0,56.8022,57.4089,56.5912,57.2155,62744.0
2022-10-17 09:40:00,65.11,65.35,64.79,65.13,49761.0,57.2506,57.4617,56.9693,57.2682,49761.0
2022-10-17 09:50:00,65.17,65.45,65.01,65.1,35545.0,57.3034,57.5496,57.1627,57.2419,35545.0
2022-10-17 10:00:00,65.08,65.45,64.98,65.31,34043.0,57.2243,57.5496,57.1363,57.4265,34043.0
2022-10-17 10:10:00,65.34,65.7,65.32,65.69,25650.0,57.4529,57.7694,57.4353,57.7606,25650.0
2022-10-17 10:20:00,65.7,65.86,65.66,65.75,24648.0,57.7694,57.9101,57.7343,57.8134,24648.0
2022-10-17 10:30:00,65.77,66.03,65.65,65.98,48330.0,57.831,58.0596,57.7255,58.0156,48330.0
2022-10-17 10:40:00,65.98,66.09,65.84,65.95,31212.0,58.0156,58.1124,57.8925,57.9893,31212.0
2022-10-17 10:50:00,65.94,65.94,65.54,65.7,28830.0,57.9805,57.9805,57.6287,57.7694,28830.0
2022-10-17 11:00:00,65.7,65.75,65.37,65.39,37022.0,57.7694,57.8134,57.4793,57.4969,37022.0
2022-10-17 11:10:00,65.4,65.72,65.35,65.36,37960.0,57.5056,57.787,57.4617,57.4705,37960.0
2022-10-17 11:20:00,65.34,65.85,65.33,65.82,42703.0,57.4529,57.9013,57.4441,57.8749,42703.0
2022-10-17 11:30:00,65.81,65.96,65.74,65.96,36136.0,57.8662,57.998,57.8046,57.998,36136.0
2022-10-17 11:40:00,65.96,66.17,65.96,66.04,17636.0,57.998,58.1827,57.998,58.0684,17636.0
2022-10-17 11:50:00,66.04,66.23,65.99,66.03,34364.0,58.0684,58.2355,58.0244,58.0596,34364.0
2022-10-17 12:00:00,66.05,66.22,65.99,66.22,24024.0,58.0772,58.2267,58.0244,58.2267,24024.0
2022-10-17 12:10:00,66.25,66.25,65.95,65.97,40874.0,58.253,58.253,57.9893,58.0068,40874.0
2022-10-17 12:20:00,65.98,66.09,65.96,66.01,45195.0,58.0156,58.1124,57.998,58.042,45195.0
2022-10-17 12:30:00,66.0,66.09,65.96,66.08,28738.0,58.0332,58.1124,57.998,58.1036,28738.0
2022-10-17 12:40:00,66.1,66.36,66.08,66.36,19754.0,58.1211,58.3498,58.1036,58.3498,19754.0
2022-10-17 12:50:00,66.36,66.37,66.24,66.25,39856.0,58.3498,58.3586,58.2442,58.253,39856.0
2022-10-17 13:00:00,66.23,66.27,65.98,66.22,24842.0,58.2355,58.2706,58.0156,58.2267,24842.0
2022-10-17 13:10:00,66.24,66.41,66.22,66.24,38480.0,58.2442,58.3937,58.2267,58.2442,38480.0
2022-10-17 13:20:00,66.24,66.4,66.24,66.36,39980.0,58.2442,58.3849,58.2442,58.3498,39980.0
2022-10-17 13:30:00,66.36,66.39,66.18,66.31,42096.0,58.3498,58.3761,58.1915,58.3058,42096.0
2022-10-17 13:40:00,66.31,66.34,66.21,66.23,38688.0,58.3058,58.3322,58.2179,58.2355,38688.0
2022-10-17 13:50:00,66.21,66.37,66.2,66.28,34647.0,58.2179,58.3586,58.2091,58.2794,34647.0
2022-10-17 14:00:00,66.24,66.25,65.94,65.98,26407.0,58.2442,58.253,57.9805,58.0156,26407.0
2022-10-17 14:10:00,65.97,65.98,65.66,65.76,32826.0,58.0068,58.0156,57.7343,57.8222,32826.0
2022-10-17 14:20:00,65.76,65.77,65.45,65.65,29835.0,57.8222,57.831,57.5496,57.7255,29835.0
2022-10-17 14:30:00,65.67,65.76,65.54,65.76,33150.0,57.7431,57.8222,57.6287,57.8222,33150.0
2022-10-17 14:40:00,65.76,65.94,65.73,65.91,25470.0,57.8222,57.9805,57.7958,57.9541,25470.0
2022-10-17 14:50:00,65.92,65.94,65.83,65.83,35290.0,57.9629,57.9805,57.8837,57.8837,35290.0
2022-10-17 15:00:00,65.83,65.97,65.65,65.66,50633.0,57.8837,58.0068,57.7255,57.7343,50633.0
2022-10-17 15:10:00,65.66,65.77,65.64,65.71,55074.0,57.7343,57.831,57.7167,57.7782,55074.0
2022-10-17 15:20:00,65.71,65.82,65.63,65.71,70161.0,57.7782,57.8749,57.7079,57.7782,70161.0
2022-10-17 15:30:00,65.71,65.75,65.43,65.49,103211.0,57.7782,57.8134,57.532,57.5848,103211.0
2022-10-17 15:40:00,65.49,65.69,65.48,65.56,72248.0,57.5848,57.7606,57.576,57.6463,72248.0
2022-10-17 15:50:00,65.57,65.68,65.47,65.58,228512.0,57.6551,57.7518,57.5672,57.6639,228512.0
2022-10-18 09:30:00,67.29,68.7,67.19,68.52,86206.0,59.1675,60.4073,59.0796,60.249,86206.0
2022-10-18 09:40:00,68.51,68.63,67.23,67.32,59459.0,60.2402,60.3458,59.1147,59.1939,59459.0
2022-10-18 09:50:00,67.3,67.49,66.71,66.83,38395.0,59.1763,59.3434,58.6575,58.763,38395.0
2022-10-18 10:00:00,66.87,67.05,66.72,67.05,37153.0,58.7982,58.9565,58.6663,58.9565,37153.0
2022-10-18 10:10:00,67.02,67.23,66.94,66.96,17693.0,58.9301,59.1147,58.8598,58.8773,17693.0
2022-10-18 10:20:00,66.95,67.0,66.21,66.24,25369.0,58.8685,58.9125,58.2179,58.2442,25369.0
2022-10-18 10:30:00,66.24,66.39,66.13,66.28,29810.0,58.2442,58.3761,58.1475,58.2794,29810.0
2022-10-18 10:40:00,66.31,66.77,66.28,66.64,21612.0,58.3058,58.7103,58.2794,58.596,21612.0
2022-10-18 10:50:00,66.65,66.74,66.4,66.53,31904.0,58.6048,58.6839,58.3849,58.4992,31904.0
2022-10-18 11:00:00,66.56,66.9,66.46,66.59,42141.0,58.5256,58.8246,58.4377,58.552,42141.0
2022-10-18 11:10:00,66.62,66.64,66.23,66.23,22489.0,58.5784,58.596,58.2355,58.2355,22489.0
2022-10-18 11:20:00,66.25,66.26,66.05,66.14,121080.0,58.253,58.2618,58.0772,58.1563,121080.0
2022-10-18 11:30:00,66.15,66.29,65.9,66.06,37845.0,58.1651,58.2882,57.9453,58.086,37845.0
2022-10-18 11:40:00,66.11,66.36,66.03,66.35,20790.0,58.1299,58.3498,58.0596,58.341,20790.0
2022-10-18 11:50:00,66.33,66.43,66.17,66.31,18575.0,58.3234,58.4113,58.1827,58.3058,18575.0
2022-10-18 12:00:00,66.28,66.38,66.08,66.38,16832.0,58.2794,58.3673,58.1036,58.3673,16832.0
2022-10-18 12:10:00,66.36,66.5,66.34,66.43,19439.0,58.3498,58.4729,58.3322,58.4113,19439.0
2022-10-18 12:20:00,66.42,66.44,66.22,66.35,20301.0,58.4025,58.4201,58.2267,58.341,20301.0
2022-10-18 12:30:00,66.34,66.53,66.2,66.5,34405.0,58.3322,58.4992,58.2091,58.4729,34405.0
2022-10-18 12:40:00,66.49,66.64,66.29,66.34,45485.0,58.4641,58.596,58.2882,58.3322,45485.0
2022-10-18 12:50:00,66.33,66.48,66.29,66.31,36018.0,58.3234,58.4553,58.2882,58.3058,36018.0
2022-10-18 13:00:00,66.33,66.36,65.87,65.99,36606.0,58.3234,58.3498,57.9189,58.0244,36606.0
2022-10-18 13:10:00,65.98,66.17,65.94,66.17,21339.0,58.0156,58.1827,57.9805,58.1827,21339.0
2022-10-18 13:20:00,66.17,66.52,66.15,66.51,22989.0,58.1827,58.4904,58.1651,58.4817,22989.0
2022-10-18 13:30:00,66.5,66.7,66.45,66.63,19649.0,58.4729,58.6487,58.4289,58.5872,19649.0
2022-10-18 13:40:00,66.65,66.77,66.6,66.74,31030.0,58.6048,58.7103,58.5608,58.6839,31030.0
2022-10-18 13:50:00,66.73,66.91,66.72,66.9,25026.0,58.6751,58.8334,58.6663,58.8246,25026.0
2022-10-18 14:00:00,66.88,66.9,66.59,66.72,65103.0,58.807,58.8246,58.552,58.6663,65103.0
2022-10-18 14:10:00,66.74,66.86,66.72,66.84,18990.0,58.6839,58.7894,58.6663,58.7718,18990.0
2022-10-18 14:20:00,66.84,67.08,66.83,67.08,22438.0,58.7718,58.9829,58.763,58.9829,22438.0
2022-10-18 14:30:00,67.06,67.08,66.7,66.79,22704.0,58.9653,58.9829,58.6487,58.7279,22704.0
2022-10-18 14:40:00,66.8,66.8,66.21,66.37,53275.0,58.7367,58.7367,58.2179,58.3586,53275.0
2022-10-18 14:50:00,66.34,66.41,66.23,66.36,21543.0,58.3322,58.3937,58.2355,58.3498,21543.0
2022-10-18 15:00:00,66.36,66.36,66.12,66.18,24408.0,58.3498,58.3498,58.1387,58.1915,24408.0
2022-10-18 15:10:00,66.17,66.27,66.08,66.27,32472.0,58.1827,58.2706,58.1036,58.2706,32472.0
2022-10-18 15:20:00,66.29,66.42,66.19,66.35,32125.0,58.2882,58.4025,58.2003,58.341,32125.0
2022-10-18 15:30:00,66.35,66.55,66.27,66.51,51834.0,58.341,58.5168,58.2706,58.4817,51834.0
2022-10-18 15:40:00,66.52,66.57,66.42,66.5,64831.0,58.4904,58.5344,58.4025,58.4729,64831.0
2022-10-18 15:50:00,66.5,66.61,66.39,66.6,177933.0,58.4729,58.5696,58.3761,58.5608,177933.0
2022-10-19 09:30:00,64.29,65.38,64.22,64.77,121019.0,56.5296,57.4881,56.4681,56.9517,121019.0
2022-10-19 09:40:00,64.79,64.9,64.08,64.12,41737.0,56.9693,57.066,56.345,56.3802,41737.0
2022-10-19 09:50:00,64.14,64.5,64.0,64.19,34254.0,56.3977,56.7143,56.2746,56.4417,34254.0
2022-10-19 10:00:00,64.12,64.49,64.07,64.27,40645.0,56.3802,56.7055,56.3362,56.512,40645.0
2022-10-19 10:10:00,64.34,64.84,64.1,64.64,58283.0,56.5736,57.0132,56.3626,56.8374,58283.0
2022-10-19 10:20:00,64.63,65.12,64.63,64.98,29330.0,56.8286,57.2594,56.8286,57.1363,29330.0
2022-10-19 10:30:00,64.98,65.1,64.66,64.84,27605.0,57.1363,57.2419,56.855,57.0132,27605.0
2022-10-19 10:40:00,64.84,64.84,64.48,64.51,38093.0,57.0132,57.0132,56.6967,56.7231,38093.0
2022-10-19 10:50:00,64.49,64.56,64.34,64.38,21856.0,56.7055,56.767,56.5736,56.6088,21856.0
2022-10-19 11:00:00,64.36,64.51,64.35,64.41,17972.0,56.5912,56.7231,56.5824,56.6351,17972.0
2022-10-19 11:10:00,64.41,64.69,64.4,64.65,24598.0,56.6351,56.8813,56.6264,56.8462,24598.0
2022-10-19 11:20:00,64.66,64.73,64.54,64.67,19735.0,56.855,56.9165,56.7495,56.8638,19735.0
2022-10-19 11:30:00,64.67,64.68,64.39,64.67,23565.0,56.8638,56.8726,56.6176,56.8638,23565.0
2022-10-19 11:40:00,64.65,64.72,64.48,64.7,18086.0,56.8462,56.9077,56.6967,56.8901,18086.0
2022-10-19 11:50:00,64.71,64.92,64.66,64.73,20499.0,56.8989,57.0836,56.855,56.9165,20499.0
2022-10-19 12:00:00,64.73,64.74,64.41,64.48,20998.0,56.9165,56.9253,56.6351,56.6967,20998.0
2022-10-19 12:10:00,64.5,64.58,64.47,64.56,23003.0,56.7143,56.7846,56.6879,56.767,23003.0
2022-10-19 12:20:00,64.55,64.56,64.24,64.26,32954.0,56.7582,56.767,56.4857,56.5033,32954.0
2022-10-19 12:30:00,64.23,64.29,64.1,64.1,14489.0,56.4769,56.5296,56.3626,56.3626,14489.0
2022-10-19 12:40:00,64.11,64.12,63.69,63.7,32756.0,56.3714,56.3802,56.0021,56.0108,32756.0
2022-10-19 12:50:00,63.71,63.79,63.66,63.71,32565.0,56.0196,56.09,55.9757,56.0196,32565.0
2022-10-19 13:00:00,63.71,63.72,63.21,63.22,41546.0,56.0196,56.0284,55.58,55.5888,41546.0
2022-10-19 13:10:00,63.24,63.47,63.16,63.43,29973.0,55.6064,55.8086,55.536,55.7734,29973.0
2022-10-19 13:20:00,63.43,63.58,63.4,63.42,15837.0,55.7734,55.9053,55.7471,55.7646,15837.0
2022-10-19 13:30:00,63.44,63.63,63.4,63.43,17558.0,55.7822,55.9493,55.7471,55.7734,17558.0
2022-10-19 13:40:00,63.44,63.52,63.3,63.32,14949.0,55.7822,55.8526,55.6591,55.6767,14949.0
2022-10-19 13:50:00,63.29,63.47,63.25,63.47,18945.0,55.6503,55.8086,55.6152,55.8086,18945.0
2022-10-19 14:00:00,63.45,63.81,63.41,63.78,23356.0,55.791,56.1076,55.7559,56.0812,23356.0
2022-10-19 14:10:00,63.76,63.95,63.73,63.89,19893.0,56.0636,56.2307,56.0372,56.1779,19893.0
2022-10-19 14:20:00,63.87,63.92,63.76,63.92,17748.0,56.1603,56.2043,56.0636,56.2043,17748.0
2022-10-19 14:30:00,63.92,63.95,63.74,63.74,20819.0,56.2043,56.2307,56.046,56.046,20819.0
2022-10-19 14:40:00,63.75,63.77,63.48,63.55,34186.0,56.0548,56.0724,55.8174,55.879,34186.0
2022-10-19 14:50:00,63.54,63.62,63.49,63.59,15264.0,55.8702,55.9405,55.8262,55.9141,15264.0
2022-10-19 15:00:00,63.59,63.77,63.57,63.73,29832.0,55.9141,56.0724,55.8965,56.0372,29832.0
2022-10-19 15:10:00,63.73,63.94,63.71,63.88,28959.0,56.0372,56.2219,56.0196,56.1691,28959.0
2022-10-19 15:20:00,63.87,63.89,63.7,63.72,36475.0,56.1603,56.1779,56.0108,56.0284,36475.0
2022-10-19 15:30:00,63.72,63.93,63.65,63.86,79002.0,56.0284,56.2131,55.9669,56.1515,79002.0
2022-10-19 15:40:00,63.87,63.97,63.7,63.75,94245.0,56.1603,56.2483,56.0108,56.0548,94245.0
2022-10-19 15:50:00,63.83,63.91,63.68,63.77,283316.0,56.1252,56.1955,55.9933,56.0724,283316.0
2022-10-20 09:30:00,63.78,63.86,63.37,63.68,38138.0,56.0812,56.1515,55.7207,55.9933,38138.0
2022-10-20 09:40:00,63.48,64.03,63.46,63.89,24026.0,55.8174,56.301,55.7998,56.1779,24026.0
2022-10-20 09:50:00,63.84,64.28,63.83,64.14,20811.0,56.1339,56.5208,56.1252,56.3977,20811.0
2022-10-20 10:00:00,64.17,65.18,64.17,65.18,24555.0,56.4241,57.3122,56.4241,57.3122,24555.0
2022-10-20 10:10:00,65.2,65.34,65.03,65.32,16408.0,57.3298,57.4529,57.1803,57.4353,16408.0
2022-10-20 10:20:00,65.36,65.4,64.89,64.95,13132.0,57.4705,57.5056,57.0572,57.11,13132.0
2022-10-20 10:30:00,64.99,65.11,64.7,64.78,18901.0,57.1451,57.2506,56.8901,56.9605,18901.0
2022-10-20 10:40:00,64.8,64.81,64.61,64.7,14199.0,56.9781,56.9869,56.811,56.8901,14199.0
2022-10-20 10:50:00,64.66,64.73,64.52,64.59,17953.0,56.855,56.9165,56.7319,56.7934,17953.0
2022-10-20 11:00:00,64.61,64.64,64.33,64.38,20369.0,56.811,56.8374,56.5648,56.6088,20369.0
2022-10-20 11:10:00,64.38,64.6,64.34,64.43,18238.0,56.6088,56.8022,56.5736,56.6527,18238.0
2022-10-20 11:20:00,64.43,64.52,64.17,64.26,19288.0,56.6527,56.7319,56.4241,56.5033,19288.0
2022-10-20 11:30:00,64.27,64.6,64.26,64.55,18120.0,56.512,56.8022,56.5033,56.7582,18120.0
2022-10-20 11:40:00,64.53,64.61,64.36,64.42,11291.0,56.7407,56.811,56.5912,56.6439,11291.0
2022-10-20 11:50:00,64.4,64.5,64.04,64.05,11599.0,56.6264,56.7143,56.3098,56.3186,11599.0
2022-10-20 12:00:00,64.05,64.12,63.63,63.67,17563.0,56.3186,56.3802,55.9493,55.9845,17563.0
2022-10-20 12:10:00,63.62,63.79,63.58,63.75,14712.0,55.9405,56.09,55.9053,56.0548,14712.0
2022-10-20 12:20:00,63.73,63.75,63.33,63.48,31670.0,56.0372,56.0548,55.6855,55.8174,31670.0
2022-10-20 12:30:00,63.45,63.59,63.34,63.4,18882.0,55.791,55.9141,55.6943,55.7471,18882.0
2022-10-20 12:40:00,63.38,63.42,63.07,63.17,23608.0,55.7295,55.7646,55.4569,55.5448,23608.0
2022-10-20 12:50:00,63.2,63.2,62.96,63.17,10951.0,55.5712,55.5712,55.3602,55.5448,10951.0
2022-10-20 13:00:00,63.17,63.18,62.82,62.87,24190.0,55.5448,55.5536,55.2371,55.281,24190.0
2022-10-20 13:10:00,62.84,63.07,62.8,63.0,17195.0,55.2547,55.4569,55.2195,55.3953,17195.0
2022-10-20 13:20:00,62.97,63.24,62.95,63.21,20594.0,55.369,55.6064,55.3514,55.58,20594.0
2022-10-20 13:30:00,63.18,63.29,63.09,63.14,22093.0,55.5536,55.6503,55.4745,55.5184,22093.0
2022-10-20 13:40:00,63.14,63.15,62.76,62.81,23179.0,55.5184,55.5272,55.1843,55.2283,23179.0
2022-10-20 13:50:00,62.8,62.88,62.73,62.88,18795.0,55.2195,55.2898,55.1579,55.2898,18795.0
2022-10-20 14:00:00,62.88,62.9,62.6,62.68,27512.0,55.2898,55.3074,55.0436,55.114,27512.0
2022-10-20 14:10:00,62.68,62.72,62.59,62.61,23104.0,55.114,55.1491,55.0348,55.0524,23104.0
2022-10-20 14:20:00,62.6,62.77,62.6,62.69,31557.0,55.0436,55.1931,55.0436,55.1228,31557.0
2022-10-20 14:30:00,62.66,62.89,62.63,62.81,25163.0,55.0964,55.2986,55.07,55.2283,25163.0
2022-10-20 14:40:00,62.8,62.81,62.52,62.67,16863.0,55.2195,55.2283,54.9733,55.1052,16863.0
2022-10-20 14:50:00,62.66,62.83,62.6,62.73,20303.0,55.0964,55.2459,55.0436,55.1579,20303.0
2022-10-20 15:00:00,62.71,62.84,62.61,62.81,22739.0,55.1404,55.2547,55.0524,55.2283,22739.0
2022-10-20 15:10:00,62.83,62.84,62.69,62.74,25155.0,55.2459,55.2547,55.1228,55.1667,25155.0
2022-10-20 15:20:00,62.72,62.72,62.51,62.61,37407.0,55.1491,55.1491,54.9645,55.0524,37407.0
2022-10-20 15:30:00,62.6,62.88,62.55,62.8,84802.0,55.0436,55.2898,54.9997,55.2195,84802.0
2022-10-20 15:40:00,62.81,62.91,62.71,62.85,98218.0,55.2283,55.3162,55.1404,55.2635,98218.0
2022-10-20 15:50:00,62.86,63.1,62.77,62.82,201405.0,55.2722,55.4833,55.1931,55.2371,201405.0
2022-10-21 09:30:00,62.56,63.06,61.85,62.52,133446.0,55.0085,55.4481,54.3842,54.9733,133446.0
2022-10-21 09:40:00,62.47,63.52,62.41,63.2,44225.0,54.9293,55.8526,54.8766,55.5712,44225.0
2022-10-21 09:50:00,63.14,63.6,63.09,63.57,20209.0,55.5184,55.9229,55.4745,55.8965,20209.0
2022-10-21 10:00:00,63.57,64.23,63.48,64.13,35929.0,55.8965,56.4769,55.8174,56.3889,35929.0
2022-10-21 10:10:00,64.13,64.17,63.88,63.99,26007.0,56.3889,56.4241,56.1691,56.2658,26007.0
2022-10-21 10:20:00,64.0,64.08,63.51,63.57,38219.0,56.2746,56.345,55.8438,55.8965,38219.0
2022-10-21 10:30:00,63.57,63.83,63.26,63.38,55153.0,55.8965,56.1252,55.624,55.7295,55153.0
2022-10-21 10:40:00,63.38,63.65,63.31,63.61,15392.0,55.7295,55.9669,55.6679,55.9317,15392.0
2022-10-21 10:50:00,63.62,63.65,63.05,63.12,17347.0,55.9405,55.9669,55.4393,55.5009,17347.0
2022-10-21 11:00:00,63.16,63.17,62.89,63.09,19900.0,55.536,55.5448,55.2986,55.4745,19900.0
2022-10-21 11:10:00,63.11,63.26,62.89,62.95,20767.0,55.4921,55.624,55.2986,55.3514,20767.0
2022-10-21 11:20:00,62.94,63.25,62.86,63.2,21481.0,55.3426,55.6152,55.2722,55.5712,21481.0
2022-10-21 11:30:00,63.25,63.47,63.01,63.06,27616.0,55.6152,55.8086,55.4041,55.4481,27616.0
2022-10-21 11:40:00,63.03,63.38,62.99,63.36,20685.0,55.4217,55.7295,55.3866,55.7119,20685.0
2022-10-21 11:50:00,63.36,63.57,63.25,63.37,35543.0,55.7119,55.8965,55.6152,55.7207,35543.0
2022-10-21 12:00:00,63.4,63.62,63.31,63.37,21807.0,55.7471,55.9405,55.6679,55.7207,21807.0
2022-10-21 12:10:00,63.36,63.38,63.06,63.06,16490.0,55.7119,55.7295,55.4481,55.4481,16490.0
2022-10-21 12:20:00,63.06,63.37,62.99,63.09,41888.0,55.4481,55.7207,55.3866,55.4745,41888.0
2022-10-21 12:30:00,63.13,63.42,63.06,63.13,15154.0,55.5097,55.7646,55.4481,55.5097,15154.0
2022-10-21 12:40:00,63.15,63.5,63.14,63.44,12214.0,55.5272,55.835,55.5184,55.7822,12214.0
2022-10-21 12:50:00,63.49,63.62,63.41,63.43,10165.0,55.8262,55.9405,55.7559,55.7734,10165.0
2022-10-21 13:00:00,63.46,63.68,63.4,63.4,14762.0,55.7998,55.9933,55.7471,55.7471,14762.0
2022-10-21 13:10:00,63.41,63.53,63.35,63.52,16412.0,55.7559,55.8614,55.7031,55.8526,16412.0
2022-10-21 13:20:00,63.52,63.52,63.27,63.42,12152.0,55.8526,55.8526,55.6328,55.7646,12152.0
2022-10-21 13:30:00,63.41,63.5,63.29,63.33,16401.0,55.7559,55.835,55.6503,55.6855,16401.0
2022-10-21 13:40:00,63.36,63.58,63.35,63.55,12610.0,55.7119,55.9053,55.7031,55.879,12610.0
2022-10-21 13:50:00,63.53,63.62,63.4,63.46,16112.0,55.8614,55.9405,55.7471,55.7998,16112.0
2022-10-21 14:00:00,63.5,63.57,63.47,63.52,14540.0,55.835,55.8965,55.8086,55.8526,14540.0
2022-10-21 14:10:00,63.55,63.55,63.25,63.37,17369.0,55.879,55.879,55.6152,55.7207,17369.0
2022-10-21 14:20:00,63.3,63.67,63.29,63.65,30439.0,55.6591,55.9845,55.6503,55.9669,30439.0
2022-10-21 14:30:00,63.65,63.75,63.52,63.67,46107.0,55.9669,56.0548,55.8526,55.9845,46107.0
2022-10-21 14:40:00,63.62,63.67,63.41,63.47,22702.0,55.9405,55.9845,55.7559,55.8086,22702.0
2022-10-21 14:50:00,63.43,63.49,63.28,63.42,29533.0,55.7734,55.8262,55.6415,55.7646,29533.0
2022-10-21 15:00:00,63.48,63.65,63.37,63.63,31680.0,55.8174,55.9669,55.7207,55.9493,31680.0
2022-10-21 15:10:00,63.61,63.8,63.56,63.77,32406.0,55.9317,56.0988,55.8877,56.0724,32406.0
2022-10-21 15:20:00,63.76,63.87,63.71,63.86,209553.0,56.0636,56.1603,56.0196,56.1515,209553.0
2022-10-21 15:30:00,63.82,63.92,63.71,63.8,45187.0,56.1164,56.2043,56.0196,56.0988,45187.0
2022-10-21 15:40:00,63.79,63.95,63.78,63.92,62059.0,56.09,56.2307,56.0812,56.2043,62059.0
2022-10-21 15:50:00,63.9,64.0,63.73,63.8,202384.0,56.1867,56.2746,56.0372,56.0988,202384.0
2022-10-24 09:30:00,64.22,64.5,63.84,64.22,98429.0,56.4681,56.7143,56.1339,56.4681,98429.0
2022-10-24 09:40:00,64.09,64.98,63.83,64.45,62848.0,56.3538,57.1363,56.1252,56.6703,62848.0
2022-10-24 09:50:00,64.5,64.82,64.25,64.64,21364.0,56.7143,56.9957,56.4945,56.8374,21364.0
2022-10-24 10:00:00,64.66,64.66,63.25,63.35,61835.0,56.855,56.855,55.6152,55.7031,61835.0
2022-10-24 10:10:00,63.42,64.14,63.39,64.09,27536.0,55.7646,56.3977,55.7383,56.3538,27536.0
2022-10-24 10:20:00,64.03,64.07,63.43,63.79,17885.0,56.301,56.3362,55.7734,56.09,17885.0
2022-10-24 10:30:00,63.76,64.17,63.59,64.12,17926.0,56.0636,56.4241,55.9141,56.3802,17926.0
2022-10-24 10:40:00,64.06,64.1,63.52,63.52,16717.0,56.3274,56.3626,55.8526,55.8526,16717.0
2022-10-24 10:50:00,63.59,64.25,63.56,64.17,24113.0,55.9141,56.4945,55.8877,56.4241,24113.0
2022-10-24 11:00:00,64.17,64.35,63.74,63.77,21061.0,56.4241,56.5824,56.046,56.0724,21061.0
2022-10-24 11:10:00,63.81,64.03,63.62,63.66,23265.0,56.1076,56.301,55.9405,55.9757,23265.0
2022-10-24 11:20:00,63.7,64.1,63.68,64.09,37283.0,56.0108,56.3626,55.9933,56.3538,37283.0
2022-10-24 11:30:00,64.06,64.19,63.93,64.03,18217.0,56.3274,56.4417,56.2131,56.301,18217.0
2022-10-24 11:40:00,64.02,64.09,63.75,63.84,18662.0,56.2922,56.3538,56.0548,56.1339,18662.0
2022-10-24 11:50:00,63.87,64.3,63.87,64.18,21347.0,56.1603,56.5384,56.1603,56.4329,21347.0
2022-10-24 12:00:00,64.16,64.28,63.94,64.05,19026.0,56.4153,56.5208,56.2219,56.3186,19026.0
2022-10-24 12:10:00,64.06,64.18,63.99,64.16,48662.0,56.3274,56.4329,56.2658,56.4153,48662.0
2022-10-24 12:20:00,64.17,64.3,64.04,64.07,20618.0,56.4241,56.5384,56.3098,56.3362,20618.0
2022-10-24 12:30:00,64.04,64.04,63.76,63.82,26040.0,56.3098,56.3098,56.0636,56.1164,26040.0
2022-10-24 12:40:00,63.81,63.86,63.72,63.85,32396.0,56.1076,56.1515,56.0284,56.1427,32396.0
2022-10-24 12:50:00,63.81,63.93,63.56,63.57,26370.0,56.1076,56.2131,55.8877,55.8965,26370.0
2022-10-24 13:00:00,63.6,63.67,63.49,63.67,22665.0,55.9229,55.9845,55.8262,55.9845,22665.0
2022-10-24 13:10:00,63.67,63.73,63.5,63.55,28364.0,55.9845,56.0372,55.835,55.879,28364.0
2022-10-24 13:20:00,63.52,63.52,63.29,63.44,52915.0,55.8526,55.8526,55.6503,55.7822,52915.0
2022-10-24 13:30:00,63.43,63.43,63.26,63.36,29975.0,55.7734,55.7734,55.624,55.7119,29975.0
2022-10-24 13:40:00,63.37,63.54,63.33,63.35,38976.0,55.7207,55.8702,55.6855,55.7031,38976.0
2022-10-24 13:50:00,63.33,63.4,63.17,63.26,34967.0,55.6855,55.7471,55.5448,55.624,34967.0
2022-10-24 14:00:00,63.26,63.48,63.25,63.46,26011.0,55.624,55.8174,55.6152,55.7998,26011.0
2022-10-24 14:10:00,63.47,63.56,63.41,63.54,22581.0,55.8086,55.8877,55.7559,55.8702,22581.0
2022-10-24 14:20:00,63.52,63.63,63.47,63.58,20092.0,55.8526,55.9493,55.8086,55.9053,20092.0
2022-10-24 14:30:00,63.57,63.77,63.57,63.75,29943.0,55.8965,56.0724,55.8965,56.0548,29943.0
2022-10-24 14:40:00,63.77,64.0,63.73,63.98,25682.0,56.0724,56.2746,56.0372,56.2571,25682.0
2022-10-24 14:50:00,63.97,64.15,63.88,64.14,34756.0,56.2483,56.4065,56.1691,56.3977,34756.0
2022-10-24 15:00:00,64.13,64.47,64.12,64.26,77586.0,56.3889,56.6879,56.3802,56.5033,77586.0
2022-10-24 15:10:00,64.26,64.36,64.23,64.27,126049.0,56.5033,56.5912,56.4769,56.512,126049.0
2022-10-24 15:20:00,64.25,64.27,64.08,64.08,97890.0,56.4945,56.512,56.345,56.345,97890.0
2022-10-24 15:30:00,64.09,64.17,63.93,63.98,83052.0,56.3538,56.4241,56.2131,56.2571,83052.0
2022-10-24 15:40:00,63.98,64.11,63.71,63.77,118935.0,56.2571,56.3714,56.0196,56.0724,118935.0
2022-10-24 15:50:00,63.78,63.88,63.68,63.82,278568.0,56.0812,56.1691,55.9933,56.1164,278568.0
2022-10-25 09:30:00,64.24,65.2,64.07,64.88,46732.0,56.4857,57.3298,56.3362,57.0484,46732.0
2022-10-25 09:40:00,64.82,65.1,64.45,65.1,57019.0,56.9957,57.2419,56.6703,57.2419,57019.0
2022-10-25 09:50:00,65.09,65.37,64.81,65.11,30650.0,57.2331,57.4793,56.9869,57.2506,30650.0
2022-10-25 10:00:00,65.19,65.3,64.82,64.86,61016.0,57.321,57.4177,56.9957,57.0308,61016.0
2022-10-25 10:10:00,64.89,65.04,64.79,64.91,30684.0,57.0572,57.1891,56.9693,57.0748,30684.0
2022-10-25 10:20:00,64.94,65.25,64.91,65.2,24217.0,57.1012,57.3738,57.0748,57.3298,24217.0
2022-10-25 10:30:00,65.2,65.35,65.13,65.17,42753.0,57.3298,57.4617,57.2682,57.3034,42753.0
2022-10-25 10:40:00,65.17,65.24,65.06,65.22,37957.0,57.3034,57.365,57.2067,57.3474,37957.0
2022-10-25 10:50:00,65.2,65.55,65.18,65.31,44414.0,57.3298,57.6375,57.3122,57.4265,44414.0
2022-10-25 11:00:00,65.33,65.65,65.31,65.65,29007.0,57.4441,57.7255,57.4265,57.7255,29007.0
2022-10-25 11:10:00,65.65,65.76,65.54,65.57,28914.0,57.7255,57.8222,57.6287,57.6551,28914.0
2022-10-25 11:20:00,65.6,65.67,65.47,65.58,25114.0,57.6815,57.7431,57.5672,57.6639,25114.0
2022-10-25 11:30:00,65.59,65.7,65.56,65.65,39260.0,57.6727,57.7694,57.6463,57.7255,39260.0
2022-10-25 11:40:00,65.65,65.65,65.48,65.56,27939.0,57.7255,57.7255,57.576,57.6463,27939.0
2022-10-25 11:50:00,65.53,65.62,65.43,65.46,14502.0,57.62,57.6991,57.532,57.5584,14502.0
2022-10-25 12:00:00,65.44,65.5,65.35,65.45,25107.0,57.5408,57.5936,57.4617,57.5496,25107.0
2022-10-25 12:10:00,65.45,65.64,65.35,65.57,45338.0,57.5496,57.7167,57.4617,57.6551,45338.0
2022-10-25 12:20:00,65.57,65.66,65.5,65.6,32368.0,57.6551,57.7343,57.5936,57.6815,32368.0
2022-10-25 12:30:00,65.56,65.67,65.5,65.57,27195.0,57.6463,57.7431,57.5936,57.6551,27195.0
2022-10-25 12:40:00,65.58,65.59,65.11,65.13,18378.0,57.6639,57.6727,57.2506,57.2682,18378.0
2022-10-25 12:50:00,65.11,65.16,64.87,64.97,19271.0,57.2506,57.2946,57.0396,57.1275,19271.0
2022-10-25 13:00:00,64.98,65.22,64.86,65.0,20391.0,57.1363,57.3474,57.0308,57.1539,20391.0
2022-10-25 13:10:00,65.0,65.06,64.83,65.0,19289.0,57.1539,57.2067,57.0044,57.1539,19289.0
2022-10-25 13:20:00,64.98,65.11,64.92,65.01,17053.0,57.1363,57.2506,57.0836,57.1627,17053.0
2022-10-25 13:30:00,65.03,65.18,64.99,64.99,18047.0,57.1803,57.3122,57.1451,57.1451,18047.0
2022-10-25 13:40:00,65.02,65.05,64.89,65.03,20588.0,57.1715,57.1979,57.0572,57.1803,20588.0
2022-10-25 13:50:00,65.05,65.09,64.95,65.06,17633.0,57.1979,57.2331,57.11,57.2067,17633.0
2022-10-25 14:00:00,65.05,65.34,65.05,65.3,35266.0,57.1979,57.4529,57.1979,57.4177,35266.0
2022-10-25 14:10:00,65.29,65.29,65.12,65.16,15168.0,57.4089,57.4089,57.2594,57.2946,15168.0
2022-10-25 14:20:00,65.16,65.25,65.11,65.23,27438.0,57.2946,57.3738,57.2506,57.3562,27438.0
2022-10-25 14:30:00,65.23,65.36,65.17,65.36,44934.0,57.3562,57.4705,57.3034,57.4705,44934.0
2022-10-25 14:40:00,65.36,65.37,65.15,65.26,24962.0,57.4705,57.4793,57.2858,57.3825,24962.0
2022-10-25 14:50:00,65.26,65.44,65.24,65.4,28991.0,57.3825,57.5408,57.365,57.5056,28991.0
2022-10-25 15:00:00,65.4,65.56,65.34,65.53,57317.0,57.5056,57.6463,57.4529,57.62,57317.0
2022-10-25 15:10:00,65.53,65.65,65.53,65.63,32004.0,57.62,57.7255,57.62,57.7079,32004.0
2022-10-25 15:20:00,65.64,65.73,65.61,65.67,40670.0,57.7167,57.7958,57.6903,57.7431,40670.0
2022-10-25 15:30:00,65.67,65.67,65.58,65.64,67241.0,57.7431,57.7431,57.6639,57.7167,67241.0
2022-10-25 15:40:00,65.64,65.8,65.62,65.7,92746.0,57.7167,57.8574,57.6991,57.7694,92746.0
2022-10-25 15:50:00,65.69,65.72,65.48,65.71,284612.0,57.7606,57.787,57.576,57.7782,284612.0
2022-10-26 09:30:00,65.92,66.34,65.47,66.28,45677.0,57.9629,58.3322,57.5672,58.2794,45677.0
2022-10-26 09:40:00,66.28,66.33,65.53,65.58,34946.0,58.2794,58.3234,57.62,57.6639,34946.0
2022-10-26 09:50:00,65.61,65.79,65.17,65.29,21993.0,57.6903,57.8486,57.3034,57.4089,21993.0
2022-10-26 10:00:00,65.29,66.09,65.29,66.09,28193.0,57.4089,58.1124,57.4089,58.1124,28193.0
2022-10-26 10:10:00,66.04,66.05,65.65,65.84,37316.0,58.0684,58.0772,57.7255,57.8925,37316.0
2022-10-26 10:20:00,65.83,66.41,65.7,66.36,13691.0,57.8837,58.3937,57.7694,58.3498,13691.0
2022-10-26 10:30:00,66.34,66.42,66.01,66.26,32292.0,58.3322,58.4025,58.042,58.2618,32292.0
2022-10-26 10:40:00,66.24,66.48,66.19,66.43,16077.0,58.2442,58.4553,58.2003,58.4113,16077.0
2022-10-26 10:50:00,66.49,66.49,66.07,66.15,51759.0,58.4641,58.4641,58.0948,58.1651,51759.0
2022-10-26 11:00:00,66.15,66.54,66.15,66.49,27153.0,58.1651,58.508,58.1651,58.4641,27153.0
2022-10-26 11:10:00,66.5,66.69,66.42,66.65,23902.0,58.4729,58.6399,58.4025,58.6048,23902.0
2022-10-26 11:20:00,66.63,66.8,66.6,66.73,62327.0,58.5872,58.7367,58.5608,58.6751,62327.0
2022-10-26 11:30:00,66.71,66.97,66.71,66.97,53122.0,58.6575,58.8861,58.6575,58.8861,53122.0
2022-10-26 11:40:00,66.96,67.38,66.95,67.38,140704.0,58.8773,59.2466,58.8685,59.2466,140704.0
2022-10-26 11:50:00,67.39,67.48,67.02,67.07,88058.0,59.2554,59.3346,58.9301,58.9741,88058.0
2022-10-26 12:00:00,67.08,67.4,66.93,66.96,44132.0,58.9829,59.2642,58.851,58.8773,44132.0
2022-10-26 12:10:00,66.94,67.08,66.9,67.06,23664.0,58.8598,58.9829,58.8246,58.9653,23664.0
2022-10-26 12:20:00,67.06,67.18,66.93,66.98,26384.0,58.9653,59.0708,58.851,58.8949,26384.0
2022-10-26 12:30:00,66.98,67.07,66.84,66.84,17174.0,58.8949,58.9741,58.7718,58.7718,17174.0
2022-10-26 12:40:00,66.86,66.88,66.43,66.43,20386.0,58.7894,58.807,58.4113,58.4113,20386.0
2022-10-26 12:50:00,66.43,66.59,66.22,66.35,18425.0,58.4113,58.552,58.2267,58.341,18425.0
2022-10-26 13:00:00,66.33,66.39,66.2,66.32,19117.0,58.3234,58.3761,58.2091,58.3146,19117.0
2022-10-26 13:10:00,66.34,66.43,66.16,66.35,18909.0,58.3322,58.4113,58.1739,58.341,18909.0
2022-10-26 13:20:00,66.33,66.36,65.97,66.03,22370.0,58.3234,58.3498,58.0068,58.0596,22370.0
2022-10-26 13:30:00,66.0,66.23,65.98,66.23,23060.0,58.0332,58.2355,58.0156,58.2355,23060.0
2022-10-26 13:40:00,66.25,66.38,66.24,66.29,11408.0,58.253,58.3673,58.2442,58.2882,11408.0
2022-10-26 13:50:00,66.32,66.56,66.32,66.51,23579.0,58.3146,58.5256,58.3146,58.4817,23579.0
2022-10-26 14:00:00,66.47,66.58,66.45,66.51,28931.0,58.4465,58.5432,58.4289,58.4817,28931.0
2022-10-26 14:10:00,66.53,66.54,66.3,66.3,17098.0,58.4992,58.508,58.297,58.297,17098.0
2022-10-26 14:20:00,66.28,66.28,66.13,66.13,15987.0,58.2794,58.2794,58.1475,58.1475,15987.0
2022-10-26 14:30:00,66.14,66.33,66.09,66.31,13697.0,58.1563,58.3234,58.1124,58.3058,13697.0
2022-10-26 14:40:00,66.32,66.32,66.06,66.23,17638.0,58.3146,58.3146,58.086,58.2355,17638.0
2022-10-26 14:50:00,66.21,66.33,66.15,66.28,19057.0,58.2179,58.3234,58.1651,58.2794,19057.0
2022-10-26 15:00:00,66.25,66.25,66.06,66.2,16407.0,58.253,58.253,58.086,58.2091,16407.0
2022-10-26 15:10:00,66.21,66.25,66.05,66.23,17558.0,58.2179,58.253,58.0772,58.2355,17558.0
2022-10-26 15:20:00,66.25,66.27,66.12,66.27,17781.0,58.253,58.2706,58.1387,58.2706,17781.0
2022-10-26 15:30:00,66.27,66.33,66.15,66.28,28779.0,58.2706,58.3234,58.1651,58.2794,28779.0
2022-10-26 15:40:00,66.3,66.32,66.16,66.22,61430.0,58.297,58.3146,58.1739,58.2267,61430.0
2022-10-26 15:50:00,66.23,66.26,65.95,66.02,202656.0,58.2355,58.2618,57.9893,58.0508,202656.0
2022-10-27 09:30:00,66.43,66.68,65.77,66.28,90330.0,58.4113,58.6311,57.831,58.2794,90330.0
2022-10-27 09:40:00,66.32,66.59,65.83,66.0,39949.0,58.3146,58.552,57.8837,58.0332,39949.0
2022-10-27 09:50:00,65.98,66.0,65.23,65.34,25985.0,58.0156,58.0332,57.3562,57.4529,25985.0
2022-10-27 10:00:00,65.28,66.35,65.27,65.8,41754.0,57.4001,58.341,57.3913,57.8574,41754.0
2022-10-27 10:10:00,65.78,66.22,65.61,66.17,45771.0,57.8398,58.2267,57.6903,58.1827,45771.0
2022-10-27 10:20:00,66.19,66.56,66.13,66.17,40672.0,58.2003,58.5256,58.1475,58.1827,40672.0
2022-10-27 10:30:00,66.21,66.35,65.75,65.75,12912.0,58.2179,58.341,57.8134,57.8134,12912.0
2022-10-27 10:40:00,65.71,66.1,65.56,66.07,22299.0,57.7782,58.1211,57.6463,58.0948,22299.0
2022-10-27 10:50:00,66.07,66.32,65.96,65.96,18849.0,58.0948,58.3146,57.998,57.998,18849.0
2022-10-27 11:00:00,65.96,66.36,65.92,66.28,23155.0,57.998,58.3498,57.9629,58.2794,23155.0
2022-10-27 11:10:00,66.27,66.43,66.05,66.15,42464.0,58.2706,58.4113,58.0772,58.1651,42464.0
2022-10-27 11:20:00,66.17,66.41,66.09,66.17,21198.0,58.1827,58.3937,58.1124,58.1827,21198.0
2022-10-27 11:30:00,66.17,66.34,66.02,66.04,28647.0,58.1827,58.3322,58.0508,58.0684,28647.0
2022-10-27 11:40:00,66.04,66.3,66.01,66.23,23716.0,58.0684,58.297,58.042,58.2355,23716.0
2022-10-27 11:50:00,66.26,66.31,66.09,66.11,11494.0,58.2618,58.3058,58.1124,58.1299,11494.0
2022-10-27 12:00:00,66.11,66.28,66.06,66.11,31023.0,58.1299,58.2794,58.086,58.1299,31023.0
2022-10-27 12:10:00,66.03,66.16,65.82,65.83,21347.0,58.0596,58.1739,57.8749,57.8837,21347.0
2022-10-27 12:20:00,65.83,65.87,65.46,65.46,25353.0,57.8837,57.9189,57.5584,57.5584,25353.0
2022-10-27 12:30:00,65.48,65.73,65.46,65.69,35545.0,57.576,57.7958,57.5584,57.7606,35545.0
2022-10-27 12:40:00,65.67,65.77,65.56,65.76,14704.0,57.7431,57.831,57.6463,57.8222,14704.0
2022-10-27 12:50:00,65.77,65.96,65.76,65.96,16378.0,57.831,57.998,57.8222,57.998,16378.0
2022-10-27 13:00:00,65.93,66.36,65.86,66.36,13335.0,57.9717,58.3498,57.9101,58.3498,13335.0
2022-10-27 13:10:00,66.3,66.31,66.09,66.24,29507.0,58.297,58.3058,58.1124,58.2442,29507.0
2022-10-27 13:20:00,66.23,66.31,65.93,65.98,34905.0,58.2355,58.3058,57.9717,58.0156,34905.0
2022-10-27 13:30:00,66.0,66.07,65.92,65.93,24706.0,58.0332,58.0948,57.9629,57.9717,24706.0
2022-10-27 13:40:00,65.92,65.99,65.86,65.96,11836.0,57.9629,58.0244,57.9101,57.998,11836.0
2022-10-27 13:50:00,65.97,65.97,65.86,65.86,10131.0,58.0068,58.0068,57.9101,57.9101,10131.0
2022-10-27 14:00:00,65.88,65.97,65.8,65.81,14811.0,57.9277,58.0068,57.8574,57.8662,14811.0
2022-10-27 14:10:00,65.81,65.85,65.75,65.8,12004.0,57.8662,57.9013,57.8134,57.8574,12004.0
2022-10-27 14:20:00,65.78,65.91,65.73,65.91,13716.0,57.8398,57.9541,57.7958,57.9541,13716.0
2022-10-27 14:30:00,65.89,65.9,65.68,65.7,27087.0,57.9365,57.9453,57.7518,57.7694,27087.0
2022-10-27 14:40:00,65.7,65.78,65.6,65.72,22022.0,57.7694,57.8398,57.6815,57.787,22022.0
2022-10-27 14:50:00,65.73,65.73,65.38,65.42,37968.0,57.7958,57.7958,57.4881,57.5232,37968.0
2022-10-27 15:00:00,65.43,65.55,65.14,65.17,33514.0,57.532,57.6375,57.277,57.3034,33514.0
2022-10-27 15:10:00,65.17,65.46,65.17,65.35,44052.0,57.3034,57.5584,57.3034,57.4617,44052.0
2022-10-27 15:20:00,65.36,65.6,65.14,65.58,60949.0,57.4705,57.6815,57.277,57.6639,60949.0
2022-10-27 15:30:00,65.56,65.84,65.55,65.81,58990.0,57.6463,57.8925,57.6375,57.8662,58990.0
2022-10-27 15:40:00,65.81,65.98,65.78,65.9,67148.0,57.8662,58.0156,57.8398,57.9453,67148.0
2022-10-27 15:50:00,65.89,65.95,65.73,65.9,311366.0,57.9365,57.9893,57.7958,57.9453,311366.0
2022-10-28 09:30:00,65.88,67.0,65.77,66.65,43151.0,57.9277,58.9125,57.831,58.6048,43151.0
2022-10-28 09:40:00,66.72,67.0,66.44,66.47,71970.0,58.6663,58.9125,58.4201,58.4465,71970.0
2022-10-28 09:50:00,66.45,66.57,66.08,66.33,30343.0,58.4289,58.5344,58.1036,58.3234,30343.0
2022-10-28 10:00:00,66.39,66.65,65.98,66.02,27928.0,58.3761,58.6048,58.0156,58.0508,27928.0
2022-10-28 10:10:00,66.09,66.43,65.73,66.31,19399.0,58.1124,58.4113,57.7958,58.3058,19399.0
2022-10-28 10:20:00,66.43,66.75,66.21,66.66,21080.0,58.4113,58.6927,58.2179,58.6136,21080.0
2022-10-28 10:30:00,66.69,66.75,66.48,66.67,15212.0,58.6399,58.6927,58.4553,58.6223,15212.0
2022-10-28 10:40:00,66.7,66.75,66.67,66.75,71058.0,58.6487,58.6927,58.6223,58.6927,71058.0
2022-10-28 10:50:00,66.75,67.28,66.75,67.22,51979.0,58.6927,59.1587,58.6927,59.106,51979.0
2022-10-28 11:00:00,67.26,67.43,66.93,67.03,16122.0,59.1411,59.2906,58.851,58.9389,16122.0
2022-10-28 11:10:00,67.04,67.15,66.89,66.97,13661.0,58.9477,59.0444,58.8158,58.8861,13661.0
2022-10-28 11:20:00,66.98,67.01,66.9,67.01,19775.0,58.8949,58.9213,58.8246,58.9213,19775.0
2022-10-28 11:30:00,67.03,67.11,66.84,66.92,92959.0,58.9389,59.0092,58.7718,58.8422,92959.0
2022-10-28 11:40:00,66.92,67.18,66.89,67.07,93100.0,58.8422,59.0708,58.8158,58.9741,93100.0
2022-10-28 11:50:00,67.08,67.18,67.04,67.06,39481.0,58.9829,59.0708,58.9477,58.9653,39481.0
2022-10-28 12:00:00,67.07,67.15,66.77,66.89,35859.0,58.9741,59.0444,58.7103,58.8158,35859.0
2022-10-28 12:10:00,66.9,66.98,66.83,66.95,14572.0,58.8246,58.8949,58.763,58.8685,14572.0
2022-10-28 12:20:00,66.96,67.1,66.89,67.07,29096.0,58.8773,59.0004,58.8158,58.9741,29096.0
2022-10-28 12:30:00,67.09,67.47,67.05,67.41,64756.0,58.9916,59.3258,58.9565,59.273,64756.0
2022-10-28 12:40:00,67.4,67.62,67.36,67.39,17349.0,59.2642,59.4577,59.2291,59.2554,17349.0
2022-10-28 12:50:00,67.42,67.65,67.39,67.58,8020.0,59.2818,59.484,59.2554,59.4225,8020.0
2022-10-28 13:00:00,67.57,67.77,67.56,67.74,11339.0,59.4137,59.5896,59.4049,59.5632,11339.0
2022-10-28 13:10:00,67.73,67.77,67.56,67.61,24299.0,59.5544,59.5896,59.4049,59.4489,24299.0
2022-10-28 13:20:00,67.58,67.7,67.58,67.68,6710.0,59.4225,59.528,59.4225,59.5104,6710.0
2022-10-28 13:30:00,67.68,67.76,67.57,67.7,11998.0,59.5104,59.5808,59.4137,59.528,11998.0
2022-10-28 13:40:00,67.72,67.77,67.6,67.61,12338.0,59.5456,59.5896,59.4401,59.4489,12338.0
2022-10-28 13:50:00,67.61,67.62,67.41,67.44,17242.0,59.4489,59.4577,59.273,59.2994,17242.0
2022-10-28 14:00:00,67.44,67.58,67.44,67.55,13209.0,59.2994,59.4225,59.2994,59.3961,13209.0
2022-10-28 14:10:00,67.55,67.81,67.53,67.79,16234.0,59.3961,59.6247,59.3785,59.6071,16234.0
2022-10-28 14:20:00,67.79,67.84,67.71,67.76,25281.0,59.6071,59.6511,59.5368,59.5808,25281.0
2022-10-28 14:30:00,67.77,67.94,67.72,67.92,24341.0,59.5896,59.739,59.5456,59.7215,24341.0
2022-10-28 14:40:00,67.92,68.16,67.9,68.08,32152.0,59.7215,59.9325,59.7039,59.8621,32152.0
2022-10-28 14:50:00,68.09,68.14,67.97,68.01,23268.0,59.8709,59.9149,59.7654,59.8006,23268.0
2022-10-28 15:00:00,68.01,68.06,67.87,67.98,23203.0,59.8006,59.8446,59.6775,59.7742,23203.0
2022-10-28 15:10:00,67.97,68.04,67.94,67.96,29123.0,59.7654,59.827,59.739,59.7566,29123.0
2022-10-28 15:20:00,67.97,68.28,67.95,68.25,34715.0,59.7654,60.038,59.7478,60.0116,34715.0
2022-10-28 15:30:00,68.24,68.32,68.18,68.31,46324.0,60.0028,60.0732,59.9501,60.0644,46324.0
2022-10-28 15:40:00,68.3,68.38,68.27,68.35,72974.0,60.0556,60.1259,60.0292,60.0996,72974.0
2022-10-28 15:50:00,68.34,68.45,68.26,68.33,245698.0,60.0908,60.1875,60.0204,60.082,245698.0
2022-10-31 09:30:00,67.95,68.82,67.28,68.54,60460.0,59.7478,60.5128,59.1587,60.2666,60460.0
2022-10-31 09:40:00,68.4,68.74,67.63,67.66,36999.0,60.1435,60.4425,59.4665,59.4928,36999.0
2022-10-31 09:50:00,67.62,67.93,67.4,67.76,48623.0,59.4577,59.7303,59.2642,59.5808,48623.0
2022-10-31 10:00:00,67.76,68.04,67.62,67.89,49458.0,59.5808,59.827,59.4577,59.6951,49458.0
2022-10-31 10:10:00,67.89,68.32,67.79,68.13,28325.0,59.6951,60.0732,59.6071,59.9061,28325.0
2022-10-31 10:20:00,68.15,68.22,67.69,67.81,29501.0,59.9237,59.9852,59.5192,59.6247,29501.0
2022-10-31 10:30:00,67.78,68.16,67.55,68.16,37751.0,59.5984,59.9325,59.3961,59.9325,37751.0
2022-10-31 10:40:00,68.14,68.68,68.12,68.37,39874.0,59.9149,60.3897,59.8973,60.1171,39874.0
2022-10-31 10:50:00,68.37,68.46,68.08,68.17,50648.0,60.1171,60.1963,59.8621,59.9413,50648.0
2022-10-31 11:00:00,68.14,68.41,68.06,68.28,26466.0,59.9149,60.1523,59.8446,60.038,26466.0
2022-10-31 11:10:00,68.25,68.57,68.21,68.45,27486.0,60.0116,60.293,59.9765,60.1875,27486.0
2022-10-31 11:20:00,68.46,68.59,68.39,68.54,30615.0,60.1963,60.3106,60.1347,60.2666,30615.0
2022-10-31 11:30:00,68.57,68.74,68.49,68.58,48006.0,60.293,60.4425,60.2227,60.3018,48006.0
2022-10-31 11:40:00,68.63,68.87,68.62,68.81,29339.0,60.3458,60.5568,60.337,60.504,29339.0
2022-10-31 11:50:00,68.83,68.94,68.45,68.6,51571.0,60.5216,60.6183,60.1875,60.3194,51571.0
2022-10-31 12:00:00,68.56,68.68,68.49,68.54,36438.0,60.2842,60.3897,60.2227,60.2666,36438.0
2022-10-31 12:10:00,68.52,68.85,68.51,68.71,35080.0,60.249,60.5392,60.2402,60.4161,35080.0
2022-10-31 12:20:00,68.66,68.7,68.39,68.41,35555.0,60.3721,60.4073,60.1347,60.1523,35555.0
2022-10-31 12:30:00,68.4,68.64,68.4,68.48,19535.0,60.1435,60.3545,60.1435,60.2139,19535.0
2022-10-31 12:40:00,68.51,68.52,68.36,68.47,23348.0,60.2402,60.249,60.1083,60.2051,23348.0
2022-10-31 12:50:00,68.47,68.52,68.31,68.35,24137.0,60.2051,60.249,60.0644,60.0996,24137.0
2022-10-31 13:00:00,68.35,68.49,68.24,68.47,22360.0,60.0996,60.2227,60.0028,60.2051,22360.0
2022-10-31 13:10:00,68.46,68.58,68.36,68.55,28714.0,60.1963,60.3018,60.1083,60.2754,28714.0
2022-10-31 13:20:00,68.56,68.77,68.45,68.77,48045.0,60.2842,60.4689,60.1875,60.4689,48045.0
2022-10-31 13:30:00,68.76,68.93,68.63,68.8,85721.0,60.4601,60.6095,60.3458,60.4952,85721.0
2022-10-31 13:40:00,68.8,68.81,68.52,68.56,21117.0,60.4952,60.504,60.249,60.2842,21117.0
2022-10-31 13:50:00,68.57,68.83,68.57,68.78,36198.0,60.293,60.5216,60.293,60.4776,36198.0
2022-10-31 14:00:00,68.77,68.93,68.74,68.81,47357.0,60.4689,60.6095,60.4425,60.504,47357.0
2022-10-31 14:10:00,68.8,69.01,68.77,69.0,51430.0,60.4952,60.6799,60.4689,60.6711,51430.0
2022-10-31 14:20:00,69.0,69.21,68.94,69.12,42321.0,60.6711,60.8557,60.6183,60.7766,42321.0
2022-10-31 14:30:00,69.12,69.31,69.07,69.3,29381.0,60.7766,60.9437,60.7326,60.9349,29381.0
2022-10-31 14:40:00,69.29,69.29,68.93,68.94,52248.0,60.9261,60.9261,60.6095,60.6183,52248.0
2022-10-31 14:50:00,68.94,69.17,68.93,68.97,47744.0,60.6183,60.8206,60.6095,60.6447,47744.0
2022-10-31 15:00:00,68.97,68.97,68.82,68.9,32380.0,60.6447,60.6447,60.5128,60.5832,32380.0
2022-10-31 15:10:00,68.91,69.01,68.62,68.85,138971.0,60.592,60.6799,60.337,60.5392,138971.0
2022-10-31 15:20:00,68.86,68.86,68.6,68.64,103070.0,60.548,60.548,60.3194,60.3545,103070.0
2022-10-31 15:30:00,68.63,68.68,68.51,68.67,75651.0,60.3458,60.3897,60.2402,60.3809,75651.0
2022-10-31 15:40:00,68.67,68.72,68.54,68.56,134198.0,60.3809,60.4249,60.2666,60.2842,134198.0
2022-10-31 15:50:00,68.57,68.67,68.23,68.4,472608.0,60.293,60.3809,59.994,60.1435,472608.0
2022-11-01 09:30:00,69.47,69.97,68.62,68.62,69180.0,61.0844,61.524,60.337,60.337,69180.0
2022-11-01 09:40:00,68.68,69.05,68.16,68.66,38936.0,60.3897,60.7151,59.9325,60.3721,38936.0
2022-11-01 09:50:00,68.61,69.32,68.52,69.31,38615.0,60.3282,60.9525,60.249,60.9437,38615.0
2022-11-01 10:00:00,69.34,69.36,68.35,68.42,50826.0,60.9701,60.9876,60.0996,60.1611,50826.0
2022-11-01 10:10:00,68.39,69.06,68.38,68.81,34323.0,60.1347,60.7238,60.1259,60.504,34323.0
2022-11-01 10:20:00,68.78,69.15,68.62,69.15,31234.0,60.4776,60.803,60.337,60.803,31234.0
2022-11-01 10:30:00,69.11,69.12,68.66,68.66,37710.0,60.7678,60.7766,60.3721,60.3721,37710.0
2022-11-01 10:40:00,68.62,68.65,68.11,68.32,66907.0,60.337,60.3633,59.8885,60.0732,66907.0
2022-11-01 10:50:00,68.31,68.65,68.3,68.56,33747.0,60.0644,60.3633,60.0556,60.2842,33747.0
2022-11-01 11:00:00,68.54,68.62,68.27,68.52,46453.0,60.2666,60.337,60.0292,60.249,46453.0
2022-11-01 11:10:00,68.52,68.72,68.41,68.42,36485.0,60.249,60.4249,60.1523,60.1611,36485.0
2022-11-01 11:20:00,68.45,68.66,68.4,68.64,23802.0,60.1875,60.3721,60.1435,60.3545,23802.0
2022-11-01 11:30:00,68.65,68.82,68.46,68.46,36386.0,60.3633,60.5128,60.1963,60.1963,36386.0
2022-11-01 11:40:00,68.5,68.72,68.4,68.67,21345.0,60.2314,60.4249,60.1435,60.3809,21345.0
2022-11-01 11:50:00,68.63,68.74,68.58,68.63,21844.0,60.3458,60.4425,60.3018,60.3458,21844.0
2022-11-01 12:00:00,68.63,68.92,68.58,68.6,48623.0,60.3458,60.6007,60.3018,60.3194,48623.0
2022-11-01 12:10:00,68.62,68.72,68.43,68.53,31785.0,60.337,60.4249,60.1699,60.2578,31785.0
2022-11-01 12:20:00,68.53,68.53,68.31,68.44,26409.0,60.2578,60.2578,60.0644,60.1787,26409.0
2022-11-01 12:30:00,68.43,68.5,68.3,68.39,23453.0,60.1699,60.2314,60.0556,60.1347,23453.0
2022-11-01 12:40:00,68.39,68.67,68.37,68.62,20278.0,60.1347,60.3809,60.1171,60.337,20278.0
2022-11-01 12:50:00,68.63,68.73,68.57,68.71,18630.0,60.3458,60.4337,60.293,60.4161,18630.0
2022-11-01 13:00:00,68.71,68.77,68.61,68.64,22760.0,60.4161,60.4689,60.3282,60.3545,22760.0
2022-11-01 13:10:00,68.65,68.91,68.57,68.59,29849.0,60.3633,60.592,60.293,60.3106,29849.0
2022-11-01 13:20:00,68.6,68.8,68.6,68.67,21089.0,60.3194,60.4952,60.3194,60.3809,21089.0
2022-11-01 13:30:00,68.69,68.76,68.65,68.7,21957.0,60.3985,60.4601,60.3633,60.4073,21957.0
2022-11-01 13:40:00,68.7,69.0,68.7,68.95,21046.0,60.4073,60.6711,60.4073,60.6271,21046.0
2022-11-01 13:50:00,68.98,69.08,68.94,69.08,25458.0,60.6535,60.7414,60.6183,60.7414,25458.0
2022-11-01 14:00:00,69.06,69.16,68.98,68.99,31363.0,60.7238,60.8118,60.6535,60.6623,31363.0
2022-11-01 14:10:00,68.97,69.0,68.88,68.97,23804.0,60.6447,60.6711,60.5656,60.6447,23804.0
2022-11-01 14:20:00,68.96,69.02,68.88,68.93,26414.0,60.6359,60.6887,60.5656,60.6095,26414.0
2022-11-01 14:30:00,68.93,68.97,68.68,68.78,53390.0,60.6095,60.6447,60.3897,60.4776,53390.0
2022-11-01 14:40:00,68.79,68.83,68.65,68.74,52242.0,60.4864,60.5216,60.3633,60.4425,52242.0
2022-11-01 14:50:00,68.73,68.92,68.68,68.87,66218.0,60.4337,60.6007,60.3897,60.5568,66218.0
2022-11-01 15:00:00,68.86,68.87,68.73,68.81,58082.0,60.548,60.5568,60.4337,60.504,58082.0
2022-11-01 15:10:00,68.83,68.84,68.64,68.84,101822.0,60.5216,60.5304,60.3545,60.5304,101822.0
2022-11-01 15:20:00,68.84,68.87,68.62,68.62,68205.0,60.5304,60.5568,60.337,60.337,68205.0
2022-11-01 15:30:00,68.63,68.8,68.55,68.7,139951.0,60.3458,60.4952,60.2754,60.4073,139951.0
2022-11-01 15:40:00,68.7,68.87,68.66,68.86,161568.0,60.4073,60.5568,60.3721,60.548,161568.0
2022-11-01 15:50:00,68.9,68.97,68.76,68.85,357817.0,60.5832,60.6447,60.4601,60.5392,357817.0
2022-11-02 09:30:00,68.64,68.9,67.92,68.27,53285.0,60.3545,60.5832,59.7215,60.0292,53285.0
2022-11-02 09:40:00,68.26,68.41,68.02,68.12,27079.0,60.0204,60.1523,59.8094,59.8973,27079.0
2022-11-02 09:50:00,68.16,68.2,67.71,67.73,42935.0,59.9325,59.9677,59.5368,59.5544,42935.0
2022-11-02 10:00:00,67.73,68.02,67.71,68.0,34931.0,59.5544,59.8094,59.5368,59.7918,34931.0
2022-11-02 10:10:00,68.03,68.14,67.91,68.01,30757.0,59.8182,59.9149,59.7127,59.8006,30757.0
2022-11-02 10:20:00,67.96,67.96,67.68,67.85,36776.0,59.7566,59.7566,59.5104,59.6599,36776.0
2022-11-02 10:30:00,67.85,68.09,67.77,67.98,105626.0,59.6599,59.8709,59.5896,59.7742,105626.0
2022-11-02 10:40:00,68.0,68.26,67.98,68.09,38423.0,59.7918,60.0204,59.7742,59.8709,38423.0
2022-11-02 10:50:00,68.06,68.2,67.99,68.0,56400.0,59.8446,59.9677,59.783,59.7918,56400.0
2022-11-02 11:00:00,68.02,68.29,68.02,68.21,63647.0,59.8094,60.0468,59.8094,59.9765,63647.0
2022-11-02 11:10:00,68.24,68.28,68.09,68.14,23246.0,60.0028,60.038,59.8709,59.9149,23246.0
2022-11-02 11:20:00,68.14,68.34,68.07,68.26,25546.0,59.9149,60.0908,59.8534,60.0204,25546.0
2022-11-02 11:30:00,68.24,68.3,68.1,68.11,19538.0,60.0028,60.0556,59.8797,59.8885,19538.0
2022-11-02 11:40:00,68.08,68.17,68.03,68.12,16664.0,59.8621,59.9413,59.8182,59.8973,16664.0
2022-11-02 11:50:00,68.12,68.18,67.93,67.95,23845.0,59.8973,59.9501,59.7303,59.7478,23845.0
2022-11-02 12:00:00,67.94,67.94,67.71,67.76,21746.0,59.739,59.739,59.5368,59.5808,21746.0
2022-11-02 12:10:00,67.77,68.08,67.77,68.08,28726.0,59.5896,59.8621,59.5896,59.8621,28726.0
2022-11-02 12:20:00,68.08,68.23,68.02,68.04,31817.0,59.8621,59.994,59.8094,59.827,31817.0
2022-11-02 12:30:00,68.05,68.11,67.88,67.94,24203.0,59.8358,59.8885,59.6863,59.739,24203.0
2022-11-02 12:40:00,67.93,68.12,67.89,68.03,45902.0,59.7303,59.8973,59.6951,59.8182,45902.0
2022-11-02 12:50:00,68.04,68.24,68.01,68.12,29168.0,59.827,60.0028,59.8006,59.8973,29168.0
2022-11-02 13:00:00,68.1,68.16,68.0,68.03,32469.0,59.8797,59.9325,59.7918,59.8182,32469.0
2022-11-02 13:10:00,68.05,68.1,67.92,68.06,49376.0,59.8358,59.8797,59.7215,59.8446,49376.0
2022-11-02 13:20:00,68.05,68.05,67.93,68.03,18460.0,59.8358,59.8358,59.7303,59.8182,18460.0
2022-11-02 13:30:00,68.04,68.19,67.92,68.19,26977.0,59.827,59.9589,59.7215,59.9589,26977.0
2022-11-02 13:40:00,68.2,68.41,68.2,68.29,55279.0,59.9677,60.1523,59.9677,60.0468,55279.0
2022-11-02 13:50:00,68.3,68.34,68.13,68.29,50969.0,60.0556,60.0908,59.9061,60.0468,50969.0
2022-11-02 14:00:00,68.29,69.23,68.21,68.77,140436.0,60.0468,60.8733,59.9765,60.4689,140436.0
2022-11-02 14:10:00,68.8,68.86,68.23,68.44,83587.0,60.4952,60.548,59.994,60.1787,83587.0
2022-11-02 14:20:00,68.43,68.75,68.3,68.75,57266.0,60.1699,60.4513,60.0556,60.4513,57266.0
2022-11-02 14:30:00,68.77,68.85,67.48,67.98,129450.0,60.4689,60.5392,59.3346,59.7742,129450.0
2022-11-02 14:40:00,67.97,68.57,67.74,67.86,89327.0,59.7654,60.293,59.5632,59.6687,89327.0
2022-11-02 14:50:00,67.87,67.95,66.89,67.33,76098.0,59.6775,59.7478,58.8158,59.2027,76098.0
2022-11-02 15:00:00,67.26,67.73,67.13,67.68,83198.0,59.1411,59.5544,59.0268,59.5104,83198.0
2022-11-02 15:10:00,67.6,67.6,66.84,66.84,45905.0,59.4401,59.4401,58.7718,58.7718,45905.0
2022-11-02 15:20:00,66.8,66.81,66.1,66.35,47367.0,58.7367,58.7454,58.1211,58.341,47367.0
2022-11-02 15:30:00,66.35,66.5,66.15,66.44,64486.0,58.341,58.4729,58.1651,58.4201,64486.0
2022-11-02 15:40:00,66.45,66.49,66.26,66.39,113918.0,58.4289,58.4641,58.2618,58.3761,113918.0
2022-11-02 15:50:00,66.4,66.4,65.97,65.98,199295.0,58.3849,58.3849,58.0068,58.0156,199295.0
2022-11-03 09:30:00,65.38,66.08,65.02,65.78,77768.0,57.4881,58.1036,57.1715,57.8398,77768.0
2022-11-03 09:40:00,65.93,66.28,65.43,65.56,56801.0,57.9717,58.2794,57.532,57.6463,56801.0
2022-11-03 09:50:00,65.64,65.65,65.16,65.52,41124.0,57.7167,57.7255,57.2946,57.6112,41124.0
2022-11-03 10:00:00,65.56,66.33,65.52,65.87,42690.0,57.6463,58.3234,57.6112,57.9189,42690.0
2022-11-03 10:10:00,65.79,66.3,65.74,66.09,27456.0,57.8486,58.297,57.8046,58.1124,27456.0
2022-11-03 10:20:00,66.14,66.71,66.02,66.67,24365.0,58.1563,58.6575,58.0508,58.6223,24365.0
2022-11-03 10:30:00,66.64,66.69,66.14,66.27,26724.0,58.596,58.6399,58.1563,58.2706,26724.0
2022-11-03 10:40:00,66.3,66.66,66.25,66.58,61474.0,58.297,58.6136,58.253,58.5432,61474.0
2022-11-03 10:50:00,66.56,66.65,66.34,66.49,45246.0,58.5256,58.6048,58.3322,58.4641,45246.0
2022-11-03 11:00:00,66.47,66.51,66.22,66.31,40502.0,58.4465,58.4817,58.2267,58.3058,40502.0
2022-11-03 11:10:00,66.33,66.5,66.22,66.5,30121.0,58.3234,58.4729,58.2267,58.4729,30121.0
2022-11-03 11:20:00,66.52,66.57,66.31,66.42,20166.0,58.4904,58.5344,58.3058,58.4025,20166.0
2022-11-03 11:30:00,66.41,66.64,66.2,66.64,29209.0,58.3937,58.596,58.2091,58.596,29209.0
2022-11-03 11:40:00,66.66,66.84,66.58,66.66,28684.0,58.6136,58.7718,58.5432,58.6136,28684.0
2022-11-03 11:50:00,66.68,66.76,66.54,66.74,18897.0,58.6311,58.7015,58.508,58.6839,18897.0
2022-11-03 12:00:00,66.75,66.76,66.54,66.71,59270.0,58.6927,58.7015,58.508,58.6575,59270.0
2022-11-03 12:10:00,66.75,67.19,66.75,67.02,43323.0,58.6927,59.0796,58.6927,58.9301,43323.0
2022-11-03 12:20:00,67.03,67.38,66.95,67.31,59291.0,58.9389,59.2466,58.8685,59.1851,59291.0
2022-11-03 12:30:00,67.31,67.38,67.02,67.1,32076.0,59.1851,59.2466,58.9301,59.0004,32076.0
2022-11-03 12:40:00,67.1,67.3,67.04,67.29,24527.0,59.0004,59.1763,58.9477,59.1675,24527.0
2022-11-03 12:50:00,67.35,67.65,67.34,67.55,35747.0,59.2203,59.484,59.2115,59.3961,35747.0
2022-11-03 13:00:00,67.55,67.6,67.33,67.51,29311.0,59.3961,59.4401,59.2027,59.3609,29311.0
2022-11-03 13:10:00,67.48,67.55,67.16,67.16,31205.0,59.3346,59.3961,59.0532,59.0532,31205.0
2022-11-03 13:20:00,67.16,67.35,67.15,67.35,20166.0,59.0532,59.2203,59.0444,59.2203,20166.0
2022-11-03 13:30:00,67.34,67.43,67.32,67.42,14537.0,59.2115,59.2906,59.1939,59.2818,14537.0
2022-11-03 13:40:00,67.41,67.42,67.06,67.16,26579.0,59.273,59.2818,58.9653,59.0532,26579.0
2022-11-03 13:50:00,67.16,67.16,66.76,66.76,31716.0,59.0532,59.0532,58.7015,58.7015,31716.0
2022-11-03 14:00:00,66.75,66.99,66.67,66.96,19732.0,58.6927,58.9037,58.6223,58.8773,19732.0
2022-11-03 14:10:00,66.98,67.11,66.88,67.09,20253.0,58.8949,59.0092,58.807,58.9916,20253.0
2022-11-03 14:20:00,67.13,67.23,67.09,67.09,36663.0,59.0268,59.1147,58.9916,58.9916,36663.0
2022-11-03 14:30:00,67.11,67.24,67.06,67.13,39969.0,59.0092,59.1235,58.9653,59.0268,39969.0
2022-11-03 14:40:00,67.12,67.33,67.11,67.32,24668.0,59.018,59.2027,59.0092,59.1939,24668.0
2022-11-03 14:50:00,67.33,67.5,67.28,67.5,48747.0,59.2027,59.3522,59.1587,59.3522,48747.0
2022-11-03 15:00:00,67.51,67.52,67.32,67.44,43966.0,59.3609,59.3697,59.1939,59.2994,43966.0
2022-11-03 15:10:00,67.41,67.48,67.36,67.38,37358.0,59.273,59.3346,59.2291,59.2466,37358.0
2022-11-03 15:20:00,67.37,67.45,67.28,67.42,53999.0,59.2378,59.3082,59.1587,59.2818,53999.0
2022-11-03 15:30:00,67.41,67.47,67.15,67.17,52464.0,59.273,59.3258,59.0444,59.062,52464.0
2022-11-03 15:40:00,67.16,67.27,67.04,67.12,58151.0,59.0532,59.1499,58.9477,59.018,58151.0
2022-11-03 15:50:00,67.17,67.17,66.88,67.05,264609.0,59.062,59.062,58.807,58.9565,264609.0
2022-11-04 09:30:00,68.3,68.75,68.3,68.6,58190.0,60.0556,60.4513,60.0556,60.3194,58190.0
2022-11-04 09:40:00,68.62,68.62,68.02,68.21,42315.0,60.337,60.337,59.8094,59.9765,42315.0
2022-11-04 09:50:00,68.22,68.86,68.06,68.81,24365.0,59.9852,60.548,59.8446,60.504,24365.0
2022-11-04 10:00:00,68.81,68.99,68.43,68.66,44157.0,60.504,60.6623,60.1699,60.3721,44157.0
2022-11-04 10:10:00,68.69,69.13,68.66,68.92,26066.0,60.3985,60.7854,60.3721,60.6007,26066.0
2022-11-04 10:20:00,68.95,69.35,68.95,69.3,19404.0,60.6271,60.9788,60.6271,60.9349,19404.0
2022-11-04 10:30:00,69.26,69.41,69.17,69.21,30063.0,60.8997,61.0316,60.8206,60.8557,30063.0
2022-11-04 10:40:00,69.19,69.54,69.19,69.45,20093.0,60.8382,61.1459,60.8382,61.0668,20093.0
2022-11-04 10:50:00,69.46,69.55,69.12,69.18,28507.0,61.0756,61.1547,60.7766,60.8294,28507.0
2022-11-04 11:00:00,69.19,69.4,69.08,69.13,37067.0,60.8382,61.0228,60.7414,60.7854,37067.0
2022-11-04 11:10:00,69.13,69.16,68.93,68.93,13051.0,60.7854,60.8118,60.6095,60.6095,13051.0
2022-11-04 11:20:00,68.95,69.08,68.57,68.59,22396.0,60.6271,60.7414,60.293,60.3106,22396.0
2022-11-04 11:30:00,68.58,68.65,68.22,68.3,29007.0,60.3018,60.3633,59.9852,60.0556,29007.0
2022-11-04 11:40:00,68.3,68.3,67.87,67.87,18365.0,60.0556,60.0556,59.6775,59.6775,18365.0
2022-11-04 11:50:00,67.88,67.89,67.23,67.25,23683.0,59.6863,59.6951,59.1147,59.1323,23683.0
2022-11-04 12:00:00,67.27,67.42,67.09,67.42,21887.0,59.1499,59.2818,58.9916,59.2818,21887.0
2022-11-04 12:10:00,67.42,67.73,67.21,67.66,16035.0,59.2818,59.5544,59.0972,59.4928,16035.0
2022-11-04 12:20:00,67.65,67.68,67.44,67.67,12896.0,59.484,59.5104,59.2994,59.5016,12896.0
2022-11-04 12:30:00,67.64,67.66,67.4,67.4,16686.0,59.4753,59.4928,59.2642,59.2642,16686.0
2022-11-04 12:40:00,67.4,67.48,67.14,67.14,14482.0,59.2642,59.3346,59.0356,59.0356,14482.0
2022-11-04 12:50:00,67.15,67.23,67.03,67.11,13626.0,59.0444,59.1147,58.9389,59.0092,13626.0
2022-11-04 13:00:00,67.11,67.23,66.83,66.89,35990.0,59.0092,59.1147,58.763,58.8158,35990.0
2022-11-04 13:10:00,66.88,67.48,66.88,67.38,19343.0,58.807,59.3346,58.807,59.2466,19343.0
2022-11-04 13:20:00,67.37,67.42,67.27,67.33,17254.0,59.2378,59.2818,59.1499,59.2027,17254.0
2022-11-04 13:30:00,67.35,67.42,67.19,67.24,18259.0,59.2203,59.2818,59.0796,59.1235,18259.0
2022-11-04 13:40:00,67.2,67.22,67.0,67.12,17954.0,59.0884,59.106,58.9125,59.018,17954.0
2022-11-04 13:50:00,67.13,67.14,66.95,66.98,24068.0,59.0268,59.0356,58.8685,58.8949,24068.0
2022-11-04 14:00:00,67.01,67.08,66.85,66.86,35009.0,58.9213,58.9829,58.7806,58.7894,35009.0
2022-11-04 14:10:00,66.88,67.19,66.86,67.15,24729.0,58.807,59.0796,58.7894,59.0444,24729.0
2022-11-04 14:20:00,67.15,67.28,67.05,67.28,22507.0,59.0444,59.1587,58.9565,59.1587,22507.0
2022-11-04 14:30:00,67.29,67.35,67.22,67.34,18910.0,59.1675,59.2203,59.106,59.2115,18910.0
2022-11-04 14:40:00,67.33,67.56,67.29,67.39,32689.0,59.2027,59.4049,59.1675,59.2554,32689.0
2022-11-04 14:50:00,67.41,67.57,67.41,67.54,20282.0,59.273,59.4137,59.273,59.3873,20282.0
2022-11-04 15:00:00,67.53,67.87,67.52,67.84,45873.0,59.3785,59.6775,59.3697,59.6511,45873.0
2022-11-04 15:10:00,67.88,67.94,67.81,67.85,24778.0,59.6863,59.739,59.6247,59.6599,24778.0
2022-11-04 15:20:00,67.84,67.93,67.66,67.88,24785.0,59.6511,59.7303,59.4928,59.6863,24785.0
2022-11-04 15:30:00,67.86,68.03,67.77,68.0,31791.0,59.6687,59.8182,59.5896,59.7918,31791.0
2022-11-04 15:40:00,67.99,68.33,67.88,68.18,57836.0,59.783,60.082,59.6863,59.9501,57836.0
2022-11-04 15:50:00,68.2,68.26,67.98,68.24,174538.0,59.9677,60.0204,59.7742,60.0028,174538.0
2022-11-07 09:30:00,68.91,69.45,68.54,68.66,67432.0,60.592,61.0668,60.2666,60.3721,67432.0
2022-11-07 09:40:00,68.72,68.81,68.17,68.25,35496.0,60.4249,60.504,59.9413,60.0116,35496.0
2022-11-07 09:50:00,68.33,68.43,67.83,67.99,32041.0,60.082,60.1699,59.6423,59.783,32041.0
2022-11-07 10:00:00,67.99,68.33,67.86,67.99,35758.0,59.783,60.082,59.6687,59.783,35758.0
2022-11-07 10:10:00,67.97,68.2,67.85,68.15,27504.0,59.7654,59.9677,59.6599,59.9237,27504.0
2022-11-07 10:20:00,68.14,68.17,67.71,67.84,17094.0,59.9149,59.9413,59.5368,59.6511,17094.0
2022-11-07 10:30:00,67.85,68.02,67.72,67.84,21080.0,59.6599,59.8094,59.5456,59.6511,21080.0
2022-11-07 10:40:00,67.9,68.15,67.75,68.06,33271.0,59.7039,59.9237,59.572,59.8446,33271.0
2022-11-07 10:50:00,68.05,68.26,67.96,68.26,22192.0,59.8358,60.0204,59.7566,60.0204,22192.0
2022-11-07 11:00:00,68.25,68.28,67.84,67.85,28135.0,60.0116,60.038,59.6511,59.6599,28135.0
2022-11-07 11:10:00,67.86,67.9,67.65,67.82,33193.0,59.6687,59.7039,59.484,59.6335,33193.0
2022-11-07 11:20:00,67.76,67.9,67.72,67.86,19823.0,59.5808,59.7039,59.5456,59.6687,19823.0
2022-11-07 11:30:00,67.87,68.04,67.87,67.91,18045.0,59.6775,59.827,59.6775,59.7127,18045.0
2022-11-07 11:40:00,67.88,67.88,67.46,67.64,30121.0,59.6863,59.6863,59.317,59.4753,30121.0
2022-11-07 11:50:00,67.63,67.71,67.48,67.48,24857.0,59.4665,59.5368,59.3346,59.3346,24857.0
2022-11-07 12:00:00,67.51,67.7,67.38,67.69,25940.0,59.3609,59.528,59.2466,59.5192,25940.0
2022-11-07 12:10:00,67.67,68.0,67.65,67.98,41305.0,59.5016,59.7918,59.484,59.7742,41305.0
2022-11-07 12:20:00,67.98,67.99,67.78,67.99,24839.0,59.7742,59.783,59.5984,59.783,24839.0
2022-11-07 12:30:00,67.98,68.05,67.83,67.87,17751.0,59.7742,59.8358,59.6423,59.6775,17751.0
2022-11-07 12:40:00,67.89,68.03,67.85,67.88,16438.0,59.6951,59.8182,59.6599,59.6863,16438.0
2022-11-07 12:50:00,67.87,67.88,67.73,67.84,14507.0,59.6775,59.6863,59.5544,59.6511,14507.0
2022-11-07 13:00:00,67.88,68.08,67.88,68.08,12380.0,59.6863,59.8621,59.6863,59.8621,12380.0
2022-11-07 13:10:00,68.09,68.13,68.06,68.1,16143.0,59.8709,59.9061,59.8446,59.8797,16143.0
2022-11-07 13:20:00,68.11,68.11,67.91,67.99,22280.0,59.8885,59.8885,59.7127,59.783,22280.0
2022-11-07 13:30:00,67.98,68.02,67.91,67.99,13833.0,59.7742,59.8094,59.7127,59.783,13833.0
2022-11-07 13:40:00,67.99,68.05,67.93,68.01,21375.0,59.783,59.8358,59.7303,59.8006,21375.0
2022-11-07 13:50:00,68.02,68.07,67.94,68.06,15894.0,59.8094,59.8534,59.739,59.8446,15894.0
2022-11-07 14:00:00,68.08,68.17,68.05,68.11,15645.0,59.8621,59.9413,59.8358,59.8885,15645.0
2022-11-07 14:10:00,68.12,68.5,68.1,68.47,16785.0,59.8973,60.2314,59.8797,60.2051,16785.0
2022-11-07 14:20:00,68.5,68.66,68.48,68.65,17773.0,60.2314,60.3721,60.2139,60.3633,17773.0
2022-11-07 14:30:00,68.66,68.76,68.63,68.7,15467.0,60.3721,60.4601,60.3458,60.4073,15467.0
2022-11-07 14:40:00,68.68,68.71,68.58,68.66,16189.0,60.3897,60.4161,60.3018,60.3721,16189.0
2022-11-07 14:50:00,68.65,68.72,68.58,68.6,19388.0,60.3633,60.4249,60.3018,60.3194,19388.0
2022-11-07 15:00:00,68.61,68.79,68.6,68.77,23117.0,60.3282,60.4864,60.3194,60.4689,23117.0
2022-11-07 15:10:00,68.76,68.86,68.74,68.86,43116.0,60.4601,60.548,60.4425,60.548,43116.0
2022-11-07 15:20:00,68.85,69.03,68.84,68.99,47454.0,60.5392,60.6975,60.5304,60.6623,47454.0
2022-11-07 15:30:00,68.98,69.04,68.89,68.94,56320.0,60.6535,60.7063,60.5744,60.6183,56320.0
2022-11-07 15:40:00,68.97,69.02,68.82,68.91,64964.0,60.6447,60.6887,60.5128,60.592,64964.0
2022-11-07 15:50:00,68.92,68.92,68.61,68.68,203571.0,60.6007,60.6007,60.3282,60.3897,203571.0
2022-11-08 09:30:00,69.29,69.66,69.0,69.15,56605.0,60.9261,61.2514,60.6711,60.803,56605.0
2022-11-08 09:40:00,69.13,69.38,68.96,69.19,36513.0,60.7854,61.0052,60.6359,60.8382,36513.0
2022-11-08 09:50:00,69.17,69.58,69.17,69.28,17172.0,60.8206,61.1811,60.8206,60.9173,17172.0
2022-11-08 10:00:00,69.27,69.67,69.25,69.25,31057.0,60.9085,61.2602,60.8909,60.8909,31057.0
2022-11-08 10:10:00,69.23,69.67,69.23,69.54,26777.0,60.8733,61.2602,60.8733,61.1459,26777.0
2022-11-08 10:20:00,69.56,69.72,69.43,69.48,19389.0,61.1635,61.3042,61.0492,61.0932,19389.0
2022-11-08 10:30:00,69.49,69.78,69.48,69.73,27617.0,61.1019,61.3569,61.0932,61.313,27617.0
2022-11-08 10:40:00,69.73,69.99,69.73,69.84,34036.0,61.313,61.5416,61.313,61.4097,34036.0
2022-11-08 10:50:00,69.86,70.14,69.86,70.1,39992.0,61.4273,61.6735,61.4273,61.6383,39992.0
2022-11-08 11:00:00,70.1,70.27,70.02,70.25,35962.0,61.6383,61.7878,61.568,61.7702,35962.0
2022-11-08 11:10:00,70.27,70.37,70.24,70.25,36730.0,61.7878,61.8757,61.7614,61.7702,36730.0
2022-11-08 11:20:00,70.25,70.55,70.25,70.45,30017.0,61.7702,62.034,61.7702,61.9461,30017.0
2022-11-08 11:30:00,70.44,70.65,70.39,70.63,18526.0,61.9373,62.1219,61.8933,62.1043,18526.0
2022-11-08 11:40:00,70.63,70.67,70.3,70.33,15741.0,62.1043,62.1395,61.8142,61.8405,15741.0
2022-11-08 11:50:00,70.3,70.3,70.05,70.08,14294.0,61.8142,61.8142,61.5943,61.6207,14294.0
2022-11-08 12:00:00,70.09,70.09,69.87,69.91,16035.0,61.6295,61.6295,61.4361,61.4712,16035.0
2022-11-08 12:10:00,69.91,70.0,69.76,69.8,21373.0,61.4712,61.5504,61.3394,61.3745,21373.0
2022-11-08 12:20:00,69.78,69.88,69.73,69.78,13605.0,61.3569,61.4449,61.313,61.3569,13605.0
2022-11-08 12:30:00,69.79,69.79,69.63,69.69,25881.0,61.3657,61.3657,61.225,61.2778,25881.0
2022-11-08 12:40:00,69.71,69.72,69.57,69.59,29128.0,61.2954,61.3042,61.1723,61.1899,29128.0
2022-11-08 12:50:00,69.58,69.65,69.4,69.65,16918.0,61.1811,61.2426,61.0228,61.2426,16918.0
2022-11-08 13:00:00,69.64,69.7,69.52,69.53,12196.0,61.2338,61.2866,61.1283,61.1371,12196.0
2022-11-08 13:10:00,69.51,69.51,69.28,69.28,12400.0,61.1195,61.1195,60.9173,60.9173,12400.0
2022-11-08 13:20:00,69.27,69.29,68.76,68.84,23499.0,60.9085,60.9261,60.4601,60.5304,23499.0
2022-11-08 13:30:00,68.81,68.85,68.62,68.74,24712.0,60.504,60.5392,60.337,60.4425,24712.0
2022-11-08 13:40:00,68.74,68.81,68.59,68.61,20182.0,60.4425,60.504,60.3106,60.3282,20182.0
2022-11-08 13:50:00,68.62,68.73,68.45,68.5,31705.0,60.337,60.4337,60.1875,60.2314,31705.0
2022-11-08 14:00:00,68.48,68.62,68.48,68.48,14983.0,60.2139,60.337,60.2139,60.2139,14983.0
2022-11-08 14:10:00,68.46,68.64,68.4,68.49,31451.0,60.1963,60.3545,60.1435,60.2227,31451.0
2022-11-08 14:20:00,68.49,68.51,67.91,67.91,17279.0,60.2227,60.2402,59.7127,59.7127,17279.0
2022-11-08 14:30:00,67.93,68.27,67.77,68.25,20902.0,59.7303,60.0292,59.5896,60.0116,20902.0
2022-11-08 14:40:00,68.21,68.53,68.2,68.44,18253.0,59.9765,60.2578,59.9677,60.1787,18253.0
2022-11-08 14:50:00,68.43,68.53,68.37,68.39,15042.0,60.1699,60.2578,60.1171,60.1347,15042.0
2022-11-08 15:00:00,68.39,68.75,68.38,68.66,14868.0,60.1347,60.4513,60.1259,60.3721,14868.0
2022-11-08 15:10:00,68.68,68.81,68.63,68.81,17269.0,60.3897,60.504,60.3458,60.504,17269.0
2022-11-08 15:20:00,68.86,69.02,68.66,69.01,27144.0,60.548,60.6887,60.3721,60.6799,27144.0
2022-11-08 15:30:00,69.0,69.38,68.99,69.21,40841.0,60.6711,61.0052,60.6623,60.8557,40841.0
2022-11-08 15:40:00,69.21,69.3,69.11,69.2,36187.0,60.8557,60.9349,60.7678,60.847,36187.0
2022-11-08 15:50:00,69.22,69.23,68.74,68.83,154381.0,60.8645,60.8733,60.4425,60.5216,154381.0
2022-11-09 09:30:00,67.88,68.18,67.7,67.89,42478.0,59.6863,59.9501,59.528,59.6951,42478.0
2022-11-09 09:40:00,68.04,68.34,67.96,68.3,32424.0,59.827,60.0908,59.7566,60.0556,32424.0
2022-11-09 09:50:00,68.4,68.46,68.05,68.14,25458.0,60.1435,60.1963,59.8358,59.9149,25458.0
2022-11-09 10:00:00,68.12,69.07,68.12,69.06,38613.0,59.8973,60.7326,59.8973,60.7238,38613.0
2022-11-09 10:10:00,68.96,69.03,68.64,69.0,27557.0,60.6359,60.6975,60.3545,60.6711,27557.0
2022-11-09 10:20:00,69.01,69.13,68.42,68.53,26362.0,60.6799,60.7854,60.1611,60.2578,26362.0
2022-11-09 10:30:00,68.58,68.77,68.33,68.57,24690.0,60.3018,60.4689,60.082,60.293,24690.0
2022-11-09 10:40:00,68.62,68.91,68.52,68.91,25749.0,60.337,60.592,60.249,60.592,25749.0
2022-11-09 10:50:00,68.92,69.01,68.29,68.35,37549.0,60.6007,60.6799,60.0468,60.0996,37549.0
2022-11-09 11:00:00,68.36,68.57,68.26,68.53,22958.0,60.1083,60.293,60.0204,60.2578,22958.0
2022-11-09 11:10:00,68.53,68.84,68.5,68.7,20827.0,60.2578,60.5304,60.2314,60.4073,20827.0
2022-11-09 11:20:00,68.7,68.76,68.48,68.53,19756.0,60.4073,60.4601,60.2139,60.2578,19756.0
2022-11-09 11:30:00,68.5,68.66,68.36,68.65,19321.0,60.2314,60.3721,60.1083,60.3633,19321.0
2022-11-09 11:40:00,68.64,68.85,68.62,68.78,28674.0,60.3545,60.5392,60.337,60.4776,28674.0
2022-11-09 11:50:00,68.77,68.88,68.67,68.72,14206.0,60.4689,60.5656,60.3809,60.4249,14206.0
2022-11-09 12:00:00,68.73,68.83,68.54,68.59,12132.0,60.4337,60.5216,60.2666,60.3106,12132.0
2022-11-09 12:10:00,68.58,68.59,68.21,68.41,33640.0,60.3018,60.3106,59.9765,60.1523,33640.0
2022-11-09 12:20:00,68.39,68.43,68.17,68.33,11785.0,60.1347,60.1699,59.9413,60.082,11785.0
2022-11-09 12:30:00,68.3,68.45,68.27,68.27,21375.0,60.0556,60.1875,60.0292,60.0292,21375.0
2022-11-09 12:40:00,68.29,68.34,68.19,68.27,24023.0,60.0468,60.0908,59.9589,60.0292,24023.0
2022-11-09 12:50:00,68.25,68.41,68.23,68.39,19363.0,60.0116,60.1523,59.994,60.1347,19363.0
2022-11-09 13:00:00,68.42,68.53,68.19,68.28,24828.0,60.1611,60.2578,59.9589,60.038,24828.0
2022-11-09 13:10:00,68.32,68.34,68.15,68.15,16311.0,60.0732,60.0908,59.9237,59.9237,16311.0
2022-11-09 13:20:00,68.18,68.22,68.13,68.13,14212.0,59.9501,59.9852,59.9061,59.9061,14212.0
2022-11-09 13:30:00,68.13,68.13,67.88,67.9,26541.0,59.9061,59.9061,59.6863,59.7039,26541.0
2022-11-09 13:40:00,67.88,67.99,67.71,67.8,14895.0,59.6863,59.783,59.5368,59.6159,14895.0
2022-11-09 13:50:00,67.77,67.87,67.67,67.87,11352.0,59.5896,59.6775,59.5016,59.6775,11352.0
2022-11-09 14:00:00,67.86,67.99,67.76,67.92,30967.0,59.6687,59.783,59.5808,59.7215,30967.0
2022-11-09 14:10:00,67.93,67.96,67.78,67.86,24011.0,59.7303,59.7566,59.5984,59.6687,24011.0
2022-11-09 14:20:00,67.87,67.88,67.61,67.62,22164.0,59.6775,59.6863,59.4489,59.4577,22164.0
2022-11-09 14:30:00,67.62,67.62,67.47,67.54,30843.0,59.4577,59.4577,59.3258,59.3873,30843.0
2022-11-09 14:40:00,67.53,67.69,67.5,67.58,26123.0,59.3785,59.5192,59.3522,59.4225,26123.0
2022-11-09 14:50:00,67.56,67.65,67.47,67.63,25707.0,59.4049,59.484,59.3258,59.4665,25707.0
2022-11-09 15:00:00,67.63,67.98,67.62,67.91,19528.0,59.4665,59.7742,59.4577,59.7127,19528.0
2022-11-09 15:10:00,67.92,67.95,67.79,67.89,31652.0,59.7215,59.7478,59.6071,59.6951,31652.0
2022-11-09 15:20:00,67.88,67.9,67.72,67.81,30113.0,59.6863,59.7039,59.5456,59.6247,30113.0
2022-11-09 15:30:00,67.82,67.83,67.63,67.7,53641.0,59.6335,59.6423,59.4665,59.528,53641.0
2022-11-09 15:40:00,67.69,67.72,67.39,67.44,59057.0,59.5192,59.5456,59.2554,59.2994,59057.0
2022-11-09 15:50:00,67.45,67.58,67.23,67.3,322477.0,59.3082,59.4225,59.1147,59.1763,322477.0
2022-11-10 09:30:00,70.59,71.85,70.18,71.85,80309.0,62.0692,63.1771,61.7087,63.1771,80309.0
2022-11-10 09:40:00,71.86,71.9,70.89,71.89,50312.0,63.1859,63.221,62.333,63.2122,50312.0
2022-11-10 09:50:00,71.9,72.04,71.68,72.0,52332.0,63.221,63.3441,63.0276,63.309,52332.0
2022-11-10 10:00:00,72.03,72.42,72.03,72.31,30400.0,63.3353,63.6783,63.3353,63.5815,30400.0
2022-11-10 10:10:00,72.35,73.01,72.27,72.86,54730.0,63.6167,64.197,63.5464,64.0652,54730.0
2022-11-10 10:20:00,72.75,73.31,72.69,72.85,69848.0,63.9684,64.4608,63.9157,64.0564,69848.0
2022-11-10 10:30:00,72.91,72.91,71.74,71.78,41286.0,64.1091,64.1091,63.0803,63.1155,41286.0
2022-11-10 10:40:00,71.74,72.31,71.71,72.31,31043.0,63.0803,63.5815,63.054,63.5815,31043.0
2022-11-10 10:50:00,72.31,72.45,71.98,72.41,57123.0,63.5815,63.7046,63.2914,63.6695,57123.0
2022-11-10 11:00:00,72.44,72.44,72.09,72.29,83038.0,63.6959,63.6959,63.3881,63.564,83038.0
2022-11-10 11:10:00,72.28,72.4,72.14,72.22,31573.0,63.5552,63.6607,63.4321,63.5024,31573.0
2022-11-10 11:20:00,72.22,72.26,71.96,72.14,26078.0,63.5024,63.5376,63.2738,63.4321,26078.0
2022-11-10 11:30:00,72.17,72.47,72.17,72.47,20352.0,63.4584,63.7222,63.4584,63.7222,20352.0
2022-11-10 11:40:00,72.5,72.74,72.44,72.7,26393.0,63.7486,63.9596,63.6959,63.9245,26393.0
2022-11-10 11:50:00,72.73,72.95,72.63,72.89,19863.0,63.9508,64.1443,63.8629,64.0915,19863.0
2022-11-10 12:00:00,72.86,72.91,72.38,72.44,21164.0,64.0652,64.1091,63.6431,63.6959,21164.0
2022-11-10 12:10:00,72.45,72.47,72.33,72.35,21497.0,63.7046,63.7222,63.5991,63.6167,21497.0
2022-11-10 12:20:00,72.34,72.34,72.0,72.05,19406.0,63.6079,63.6079,63.309,63.3529,19406.0
2022-11-10 12:30:00,72.01,72.15,71.89,71.89,24215.0,63.3178,63.4409,63.2122,63.2122,24215.0
2022-11-10 12:40:00,71.89,71.89,71.69,71.81,18876.0,63.2122,63.2122,63.0364,63.1419,18876.0
2022-11-10 12:50:00,71.81,71.86,71.53,71.53,14520.0,63.1419,63.1859,62.8957,62.8957,14520.0
2022-11-10 13:00:00,71.55,71.86,71.55,71.86,13037.0,62.9133,63.1859,62.9133,63.1859,13037.0
2022-11-10 13:10:00,71.86,71.95,71.76,71.79,19068.0,63.1859,63.265,63.0979,63.1243,19068.0
2022-11-10 13:20:00,71.74,71.9,71.62,71.89,13930.0,63.0803,63.221,62.9748,63.2122,13930.0
2022-11-10 13:30:00,71.91,71.91,71.68,71.8,16797.0,63.2298,63.2298,63.0276,63.1331,16797.0
2022-11-10 13:40:00,71.78,72.04,71.76,71.98,29937.0,63.1155,63.3441,63.0979,63.2914,29937.0
2022-11-10 13:50:00,71.98,72.0,71.77,71.92,21024.0,63.2914,63.309,63.1067,63.2386,21024.0
2022-11-10 14:00:00,71.92,72.07,71.91,72.0,21925.0,63.2386,63.3705,63.2298,63.309,21925.0
2022-11-10 14:10:00,71.99,72.06,71.61,71.63,21448.0,63.3002,63.3617,62.966,62.9836,21448.0
2022-11-10 14:20:00,71.61,71.76,71.52,71.72,19071.0,62.966,63.0979,62.8869,63.0628,19071.0
2022-11-10 14:30:00,71.7,71.76,71.54,71.73,15679.0,63.0452,63.0979,62.9045,63.0716,15679.0
2022-11-10 14:40:00,71.71,71.77,71.61,71.66,20421.0,63.054,63.1067,62.966,63.01,20421.0
2022-11-10 14:50:00,71.66,72.01,71.62,72.01,20533.0,63.01,63.3178,62.9748,63.3178,20533.0
2022-11-10 15:00:00,72.03,72.08,71.89,72.08,23970.0,63.3353,63.3793,63.2122,63.3793,23970.0
2022-11-10 15:10:00,72.09,72.17,71.97,71.98,32858.0,63.3881,63.4584,63.2826,63.2914,32858.0
2022-11-10 15:20:00,71.97,72.1,71.9,72.06,34755.0,63.2826,63.3969,63.221,63.3617,34755.0
2022-11-10 15:30:00,72.08,72.21,72.01,72.11,49003.0,63.3793,63.4936,63.3178,63.4057,49003.0
2022-11-10 15:40:00,72.1,72.22,72.04,72.09,92100.0,63.3969,63.5024,63.3441,63.3881,92100.0
2022-11-10 15:50:00,72.11,72.25,71.94,72.02,331284.0,63.4057,63.5288,63.2562,63.3266,331284.0
2022-11-11 09:30:00,72.14,73.04,71.94,72.78,51846.0,63.4321,64.2234,63.2562,63.9948,51846.0
2022-11-11 09:40:00,72.76,73.75,72.66,73.47,34510.0,63.9772,64.8477,63.8893,64.6015,34510.0
2022-11-11 09:50:00,73.62,74.0,73.48,73.88,38518.0,64.7334,65.0675,64.6103,64.962,38518.0
2022-11-11 10:00:00,73.88,73.94,72.98,73.16,37817.0,64.962,65.0148,64.1707,64.3289,37817.0
2022-11-11 10:10:00,73.29,73.91,73.13,73.84,35626.0,64.4433,64.9884,64.3026,64.9269,35626.0
2022-11-11 10:20:00,73.81,74.0,73.59,74.0,60330.0,64.9005,65.0675,64.707,65.0675,60330.0
2022-11-11 10:30:00,73.98,74.32,73.76,74.27,42198.0,65.05,65.3489,64.8565,65.305,42198.0
2022-11-11 10:40:00,74.34,74.75,74.21,74.73,23506.0,65.3665,65.727,65.2522,65.7094,23506.0
2022-11-11 10:50:00,74.78,74.83,74.47,74.68,36475.0,65.7534,65.7974,65.4808,65.6655,36475.0
2022-11-11 11:00:00,74.7,74.82,74.15,74.22,22896.0,65.6831,65.7886,65.1994,65.261,22896.0
2022-11-11 11:10:00,74.22,74.3,73.84,74.28,22242.0,65.261,65.3313,64.9269,65.3137,22242.0
2022-11-11 11:20:00,74.25,74.25,73.81,73.81,15597.0,65.2874,65.2874,64.9005,64.9005,15597.0
2022-11-11 11:30:00,73.83,73.83,73.3,73.3,75066.0,64.9181,64.9181,64.452,64.452,75066.0
2022-11-11 11:40:00,73.29,73.51,73.25,73.5,44449.0,64.4433,64.6367,64.4081,64.6279,44449.0
2022-11-11 11:50:00,73.49,73.72,73.33,73.33,67028.0,64.6191,64.8213,64.4784,64.4784,67028.0
2022-11-11 12:00:00,73.3,73.4,73.22,73.38,39462.0,64.452,64.54,64.3817,64.5224,39462.0
2022-11-11 12:10:00,73.44,73.99,73.44,73.9,17609.0,64.5751,65.0588,64.5751,64.9796,17609.0
2022-11-11 12:20:00,73.9,74.25,73.84,74.25,47786.0,64.9796,65.2874,64.9269,65.2874,47786.0
2022-11-11 12:30:00,74.25,74.43,74.13,74.32,42136.0,65.2874,65.4456,65.1819,65.3489,42136.0
2022-11-11 12:40:00,74.3,74.35,74.05,74.09,28362.0,65.3313,65.3753,65.1115,65.1467,28362.0
2022-11-11 12:50:00,74.14,74.45,74.11,74.36,9564.0,65.1906,65.4632,65.1643,65.3841,9564.0
2022-11-11 13:00:00,74.37,74.58,74.37,74.54,16332.0,65.3929,65.5775,65.3929,65.5424,16332.0
2022-11-11 13:10:00,74.59,74.65,74.39,74.58,17498.0,65.5863,65.6391,65.4105,65.5775,17498.0
2022-11-11 13:20:00,74.57,74.67,74.46,74.67,17433.0,65.5687,65.6567,65.472,65.6567,17433.0
2022-11-11 13:30:00,74.66,74.78,74.48,74.56,17686.0,65.6479,65.7534,65.4896,65.56,17686.0
2022-11-11 13:40:00,74.57,74.57,74.34,74.56,11634.0,65.5687,65.5687,65.3665,65.56,11634.0
2022-11-11 13:50:00,74.53,74.69,74.53,74.62,14668.0,65.5336,65.6743,65.5336,65.6127,14668.0
2022-11-11 14:00:00,74.64,74.88,74.57,74.88,13690.0,65.6303,65.8413,65.5687,65.8413,13690.0
2022-11-11 14:10:00,74.88,74.97,74.79,74.82,20976.0,65.8413,65.9205,65.7622,65.7886,20976.0
2022-11-11 14:20:00,74.82,75.06,74.81,75.04,36089.0,65.7886,65.9996,65.7798,65.982,36089.0
2022-11-11 14:30:00,75.02,75.25,75.02,75.18,28392.0,65.9644,66.1667,65.9644,66.1051,28392.0
2022-11-11 14:40:00,75.19,75.3,74.95,75.05,71748.0,66.1139,66.2106,65.9029,65.9908,71748.0
2022-11-11 14:50:00,75.06,75.44,75.04,75.42,22513.0,65.9996,66.3337,65.982,66.3161,22513.0
2022-11-11 15:00:00,75.42,75.43,75.06,75.09,45475.0,66.3161,66.3249,65.9996,66.026,45475.0
2022-11-11 15:10:00,75.07,75.07,74.77,74.95,35585.0,66.0084,66.0084,65.7446,65.9029,35585.0
2022-11-11 15:20:00,74.94,74.96,74.71,74.78,57473.0,65.8941,65.9117,65.6918,65.7534,57473.0
2022-11-11 15:30:00,74.77,74.84,74.61,74.72,43817.0,65.7446,65.8062,65.6039,65.7006,43817.0
2022-11-11 15:40:00,74.71,74.86,74.67,74.67,52484.0,65.6918,65.8237,65.6567,65.6567,52484.0
2022-11-11 15:50:00,74.7,74.72,74.46,74.55,186146.0,65.6831,65.7006,65.472,65.5512,186146.0
2022-11-14 09:30:00,74.17,75.19,74.17,75.0,63278.0,65.217,66.1139,65.217,65.9468,63278.0
2022-11-14 09:40:00,75.03,75.04,74.38,74.48,33453.0,65.9732,65.982,65.4017,65.4896,33453.0
2022-11-14 09:50:00,74.46,74.95,74.24,74.92,24659.0,65.472,65.9029,65.2786,65.8765,24659.0
2022-11-14 10:00:00,74.89,75.49,74.88,75.39,48696.0,65.8501,66.3777,65.8413,66.2898,48696.0
2022-11-14 10:10:00,75.34,75.39,74.89,74.89,76314.0,66.2458,66.2898,65.8501,65.8501,76314.0
2022-11-14 10:20:00,74.89,75.07,74.42,74.46,25929.0,65.8501,66.0084,65.4369,65.472,25929.0
2022-11-14 10:30:00,74.48,74.99,74.46,74.9,40551.0,65.4896,65.938,65.472,65.8589,40551.0
2022-11-14 10:40:00,74.95,75.03,74.73,74.79,19278.0,65.9029,65.9732,65.7094,65.7622,19278.0
2022-11-14 10:50:00,74.8,75.08,74.71,74.89,30424.0,65.771,66.0172,65.6918,65.8501,30424.0
2022-11-14 11:00:00,74.87,74.97,74.77,74.89,19772.0,65.8325,65.9205,65.7446,65.8501,19772.0
2022-11-14 11:10:00,74.9,74.91,74.37,74.44,23853.0,65.8589,65.8677,65.3929,65.4544,23853.0
2022-11-14 11:20:00,74.43,74.63,74.17,74.43,60725.0,65.4456,65.6215,65.217,65.4456,60725.0
2022-11-14 11:30:00,74.41,74.93,74.37,74.68,20839.0,65.4281,65.8853,65.3929,65.6655,20839.0
2022-11-14 11:40:00,74.69,74.91,74.65,74.81,16058.0,65.6743,65.8677,65.6391,65.7798,16058.0
2022-11-14 11:50:00,74.8,74.8,74.49,74.53,17300.0,65.771,65.771,65.4984,65.5336,17300.0
2022-11-14 12:00:00,74.53,74.83,74.5,74.72,14677.0,65.5336,65.7974,65.5072,65.7006,14677.0
2022-11-14 12:10:00,74.71,74.89,74.57,74.81,17025.0,65.6918,65.8501,65.5687,65.7798,17025.0
2022-11-14 12:20:00,74.79,74.79,74.58,74.77,18282.0,65.7622,65.7622,65.5775,65.7446,18282.0
2022-11-14 12:30:00,74.76,75.05,74.69,75.04,37657.0,65.7358,65.9908,65.6743,65.982,37657.0
2022-11-14 12:40:00,75.03,75.1,74.95,75.0,17210.0,65.9732,66.0348,65.9029,65.9468,17210.0
2022-11-14 12:50:00,75.0,75.01,74.81,74.81,15399.0,65.9468,65.9556,65.7798,65.7798,15399.0
2022-11-14 13:00:00,74.82,74.99,74.8,74.9,18077.0,65.7886,65.938,65.771,65.8589,18077.0
2022-11-14 13:10:00,74.97,75.2,74.97,75.18,17794.0,65.9205,66.1227,65.9205,66.1051,17794.0
2022-11-14 13:20:00,75.17,75.46,75.14,75.42,32321.0,66.0963,66.3513,66.0699,66.3161,32321.0
2022-11-14 13:30:00,75.41,75.5,75.29,75.4,37673.0,66.3073,66.3865,66.2018,66.2986,37673.0
2022-11-14 13:40:00,75.38,75.58,75.31,75.56,32368.0,66.281,66.4568,66.2194,66.4392,32368.0
2022-11-14 13:50:00,75.55,75.55,75.41,75.51,20036.0,66.4304,66.4304,66.3073,66.3953,20036.0
2022-11-14 14:00:00,75.49,75.53,75.28,75.3,30926.0,66.3777,66.4129,66.193,66.2106,30926.0
2022-11-14 14:10:00,75.28,75.3,75.04,75.09,25595.0,66.193,66.2106,65.982,66.026,25595.0
2022-11-14 14:20:00,75.08,75.1,74.97,75.06,26907.0,66.0172,66.0348,65.9205,65.9996,26907.0
2022-11-14 14:30:00,75.07,75.09,74.79,74.8,27589.0,66.0084,66.026,65.7622,65.771,27589.0
2022-11-14 14:40:00,74.82,74.95,74.68,74.68,21756.0,65.7886,65.9029,65.6655,65.6655,21756.0
2022-11-14 14:50:00,74.68,74.78,74.61,74.64,31462.0,65.6655,65.7534,65.6039,65.6303,31462.0
2022-11-14 15:00:00,74.66,74.85,74.6,74.61,29979.0,65.6479,65.8149,65.5951,65.6039,29979.0
2022-11-14 15:10:00,74.61,74.61,74.25,74.31,36840.0,65.6039,65.6039,65.2874,65.3401,36840.0
2022-11-14 15:20:00,74.3,74.51,74.26,74.47,53191.0,65.3313,65.516,65.2962,65.4808,53191.0
2022-11-14 15:30:00,74.48,74.56,74.35,74.48,57694.0,65.4896,65.56,65.3753,65.4896,57694.0
2022-11-14 15:40:00,74.48,74.61,74.24,74.24,98784.0,65.4896,65.6039,65.2786,65.2786,98784.0
2022-11-14 15:50:00,74.26,74.42,74.13,74.18,267183.0,65.2962,65.4369,65.1819,65.2258,267183.0
2022-11-15 09:30:00,76.13,77.48,76.07,76.53,103852.0,66.9404,68.1275,66.8877,67.2922,103852.0
2022-11-15 09:40:00,76.61,76.63,75.14,75.15,60668.0,67.3625,67.3801,66.0699,66.0787,60668.0
2022-11-15 09:50:00,75.18,76.22,75.18,76.18,34728.0,66.1051,67.0196,66.1051,66.9844,34728.0
2022-11-15 10:00:00,76.21,76.65,76.21,76.41,28175.0,67.0108,67.3977,67.0108,67.1866,28175.0
2022-11-15 10:10:00,76.45,76.46,76.05,76.06,25177.0,67.2218,67.2306,66.8701,66.8789,25177.0
2022-11-15 10:20:00,76.02,76.64,75.97,76.64,25717.0,66.8437,67.3889,66.7998,67.3889,25717.0
2022-11-15 10:30:00,76.66,76.76,76.47,76.67,32924.0,67.4065,67.4944,67.2394,67.4153,32924.0
2022-11-15 10:40:00,76.66,76.99,76.54,76.67,31945.0,67.4065,67.6966,67.3009,67.4153,31945.0
2022-11-15 10:50:00,76.65,76.99,76.52,76.63,29853.0,67.3977,67.6966,67.2834,67.3801,29853.0
2022-11-15 11:00:00,76.6,76.77,76.24,76.68,42070.0,67.3537,67.5032,67.0372,67.424,42070.0
2022-11-15 11:10:00,76.7,76.7,76.38,76.46,34499.0,67.4416,67.4416,67.1603,67.2306,34499.0
2022-11-15 11:20:00,76.42,76.8,76.42,76.58,30977.0,67.1954,67.5296,67.1954,67.3361,30977.0
2022-11-15 11:30:00,76.6,77.07,76.58,76.9,30715.0,67.3537,67.767,67.3361,67.6175,30715.0
2022-11-15 11:40:00,76.95,77.06,76.74,76.74,46511.0,67.6615,67.7582,67.4768,67.4768,46511.0
2022-11-15 11:50:00,76.75,76.94,76.68,76.9,28248.0,67.4856,67.6527,67.424,67.6175,28248.0
2022-11-15 12:00:00,76.9,76.94,76.58,76.84,39681.0,67.6175,67.6527,67.3361,67.5647,39681.0
2022-11-15 12:10:00,76.81,77.0,76.61,76.65,17742.0,67.5384,67.7054,67.3625,67.3977,17742.0
2022-11-15 12:20:00,76.64,76.67,76.45,76.47,18070.0,67.3889,67.4153,67.2218,67.2394,18070.0
2022-11-15 12:30:00,76.44,76.56,76.22,76.33,48943.0,67.213,67.3185,67.0196,67.1163,48943.0
2022-11-15 12:40:00,76.35,76.38,76.02,76.2,25010.0,67.1339,67.1603,66.8437,67.002,25010.0
2022-11-15 12:50:00,76.2,76.25,76.02,76.24,18433.0,67.002,67.046,66.8437,67.0372,18433.0
2022-11-15 13:00:00,76.27,76.33,76.2,76.21,20320.0,67.0635,67.1163,67.002,67.0108,20320.0
2022-11-15 13:10:00,76.2,76.26,75.83,75.83,23455.0,67.002,67.0547,66.6767,66.6767,23455.0
2022-11-15 13:20:00,75.82,75.84,75.37,75.45,30156.0,66.6679,66.6854,66.2722,66.3425,30156.0
2022-11-15 13:30:00,75.42,75.52,74.98,75.13,23843.0,66.3161,66.4041,65.9293,66.0611,23843.0
2022-11-15 13:40:00,75.11,75.46,74.98,75.15,20782.0,66.0436,66.3513,65.9293,66.0787,20782.0
2022-11-15 13:50:00,75.17,75.5,75.17,75.3,18858.0,66.0963,66.3865,66.0963,66.2106,18858.0
2022-11-15 14:00:00,75.27,75.36,74.95,75.35,20512.0,66.1842,66.2634,65.9029,66.2546,20512.0
2022-11-15 14:10:00,75.4,75.95,75.4,75.84,33509.0,66.2986,66.7822,66.2986,66.6854,33509.0
2022-11-15 14:20:00,75.95,76.16,75.9,76.03,19858.0,66.7822,66.9668,66.7382,66.8525,19858.0
2022-11-15 14:30:00,76.05,76.05,75.75,75.79,18935.0,66.8701,66.8701,66.6063,66.6415,18935.0
2022-11-15 14:40:00,75.82,75.94,75.56,75.63,15630.0,66.6679,66.7734,66.4392,66.5008,15630.0
2022-11-15 14:50:00,75.58,75.91,75.52,75.8,21527.0,66.4568,66.747,66.4041,66.6503,21527.0
2022-11-15 15:00:00,75.8,75.95,75.64,75.66,21330.0,66.6503,66.7822,66.5096,66.5272,21330.0
2022-11-15 15:10:00,75.67,75.95,75.6,75.91,31099.0,66.536,66.7822,66.4744,66.747,31099.0
2022-11-15 15:20:00,75.88,75.88,75.6,75.66,36220.0,66.7206,66.7206,66.4744,66.5272,36220.0
2022-11-15 15:30:00,75.6,75.6,75.37,75.44,47360.0,66.4744,66.4744,66.2722,66.3337,47360.0
2022-11-15 15:40:00,75.43,75.53,75.28,75.41,74338.0,66.3249,66.4129,66.193,66.3073,74338.0
2022-11-15 15:50:00,75.43,75.67,75.28,75.58,127899.0,66.3249,66.536,66.193,66.4568,127899.0
2022-11-16 09:30:00,72.11,72.11,70.09,70.4,272958.0,63.4057,63.4057,61.6295,61.9021,272958.0
2022-11-16 09:40:00,70.46,70.46,69.53,69.59,222738.0,61.9549,61.9549,61.1371,61.1899,222738.0
2022-11-16 09:50:00,69.57,70.3,69.34,70.08,136371.0,61.1723,61.8142,60.9701,61.6207,136371.0
2022-11-16 10:00:00,70.14,70.42,69.79,69.82,123141.0,61.6735,61.9197,61.3657,61.3921,123141.0
2022-11-16 10:10:00,69.78,69.95,69.53,69.82,80729.0,61.3569,61.5064,61.1371,61.3921,80729.0
2022-11-16 10:20:00,69.8,70.34,69.79,70.04,94629.0,61.3745,61.8493,61.3657,61.5856,94629.0
2022-11-16 10:30:00,70.05,70.86,69.93,70.42,85631.0,61.5943,62.3066,61.4888,61.9197,85631.0
2022-11-16 10:40:00,70.42,70.6,70.09,70.4,45402.0,61.9197,62.078,61.6295,61.9021,45402.0
2022-11-16 10:50:00,70.39,70.44,70.07,70.18,60350.0,61.8933,61.9373,61.6119,61.7087,60350.0
2022-11-16 11:00:00,70.15,70.48,70.1,70.18,33185.0,61.6823,61.9724,61.6383,61.7087,33185.0
2022-11-16 11:10:00,70.16,70.35,70.04,70.06,39460.0,61.6911,61.8581,61.5856,61.6031,39460.0
2022-11-16 11:20:00,70.08,70.17,69.67,69.93,38643.0,61.6207,61.6999,61.2602,61.4888,38643.0
2022-11-16 11:30:00,69.93,70.06,69.7,69.7,33278.0,61.4888,61.6031,61.2866,61.2866,33278.0
2022-11-16 11:40:00,69.74,70.12,69.69,70.06,37096.0,61.3218,61.6559,61.2778,61.6031,37096.0
2022-11-16 11:50:00,70.05,70.11,69.83,70.01,29674.0,61.5943,61.6471,61.4009,61.5592,29674.0
2022-11-16 12:00:00,70.01,70.01,69.7,69.89,34557.0,61.5592,61.5592,61.2866,61.4537,34557.0
2022-11-16 12:10:00,69.86,69.97,69.7,69.77,34687.0,61.4273,61.524,61.2866,61.3481,34687.0
2022-11-16 12:20:00,69.77,69.84,69.51,69.78,34609.0,61.3481,61.4097,61.1195,61.3569,34609.0
2022-11-16 12:30:00,69.78,69.97,69.74,69.92,26825.0,61.3569,61.524,61.3218,61.48,26825.0
2022-11-16 12:40:00,69.93,70.53,69.93,70.24,45092.0,61.4888,62.0164,61.4888,61.7614,45092.0
2022-11-16 12:50:00,70.24,70.36,70.16,70.27,26998.0,61.7614,61.8669,61.6911,61.7878,26998.0
2022-11-16 13:00:00,70.25,70.31,70.1,70.31,45130.0,61.7702,61.823,61.6383,61.823,45130.0
2022-11-16 13:10:00,70.34,70.45,70.26,70.34,27926.0,61.8493,61.9461,61.779,61.8493,27926.0
2022-11-16 13:20:00,70.31,70.37,69.96,70.01,70752.0,61.823,61.8757,61.5152,61.5592,70752.0
2022-11-16 13:30:00,69.99,70.06,69.78,69.92,22896.0,61.5416,61.6031,61.3569,61.48,22896.0
2022-11-16 13:40:00,69.89,70.14,69.6,69.67,33264.0,61.4537,61.6735,61.1987,61.2602,33264.0
2022-11-16 13:50:00,69.67,69.75,69.44,69.47,41616.0,61.2602,61.3306,61.058,61.0844,41616.0
2022-11-16 14:00:00,69.47,69.62,69.41,69.45,36076.0,61.0844,61.2163,61.0316,61.0668,36076.0
2022-11-16 14:10:00,69.43,69.5,69.3,69.39,42937.0,61.0492,61.1107,60.9349,61.014,42937.0
2022-11-16 14:20:00,69.38,69.5,69.28,69.45,40896.0,61.0052,61.1107,60.9173,61.0668,40896.0
2022-11-16 14:30:00,69.43,69.73,69.21,69.53,39912.0,61.0492,61.313,60.8557,61.1371,39912.0
2022-11-16 14:40:00,69.54,69.68,69.46,69.56,39332.0,61.1459,61.269,61.0756,61.1635,39332.0
2022-11-16 14:50:00,69.56,69.67,69.53,69.64,27490.0,61.1635,61.2602,61.1371,61.2338,27490.0
2022-11-16 15:00:00,69.65,69.67,69.27,69.27,49503.0,61.2426,61.2602,60.9085,60.9085,49503.0
2022-11-16 15:10:00,69.28,69.41,69.11,69.2,56382.0,60.9173,61.0316,60.7678,60.847,56382.0
2022-11-16 15:20:00,69.18,69.33,69.16,69.28,67886.0,60.8294,60.9613,60.8118,60.9173,67886.0
2022-11-16 15:30:00,69.26,69.45,69.17,69.37,65907.0,60.8997,61.0668,60.8206,60.9964,65907.0
2022-11-16 15:40:00,69.37,69.53,69.3,69.31,111412.0,60.9964,61.1371,60.9349,60.9437,111412.0
2022-11-16 15:50:00,69.32,69.41,69.11,69.15,375107.0,60.9525,61.0316,60.7678,60.803,375107.0
2022-11-17 09:30:00,68.22,68.62,68.03,68.1,102546.0,59.9852,60.337,59.8182,59.8797,102546.0
2022-11-17 09:40:00,68.06,68.46,67.96,68.17,40403.0,59.8446,60.1963,59.7566,59.9413,40403.0
2022-11-17 09:50:00,68.15,68.25,67.57,67.63,71627.0,59.9237,60.0116,59.4137,59.4665,71627.0
2022-11-17 10:00:00,67.66,68.16,67.63,68.09,40767.0,59.4928,59.9325,59.4665,59.8709,40767.0
2022-11-17 10:10:00,68.07,68.28,67.89,68.2,24885.0,59.8534,60.038,59.6951,59.9677,24885.0
2022-11-17 10:20:00,68.24,68.53,68.16,68.21,38189.0,60.0028,60.2578,59.9325,59.9765,38189.0
2022-11-17 10:30:00,68.24,68.26,67.9,68.06,42441.0,60.0028,60.0204,59.7039,59.8446,42441.0
2022-11-17 10:40:00,68.06,68.23,67.61,67.78,55748.0,59.8446,59.994,59.4489,59.5984,55748.0
2022-11-17 10:50:00,67.79,67.98,67.4,67.45,48227.0,59.6071,59.7742,59.2642,59.3082,48227.0
2022-11-17 11:00:00,67.45,67.64,67.43,67.54,32928.0,59.3082,59.4753,59.2906,59.3873,32928.0
2022-11-17 11:10:00,67.56,67.62,67.39,67.6,27687.0,59.4049,59.4577,59.2554,59.4401,27687.0
2022-11-17 11:20:00,67.59,67.93,67.54,67.7,70627.0,59.4313,59.7303,59.3873,59.528,70627.0
2022-11-17 11:30:00,67.69,67.76,67.46,67.7,39290.0,59.5192,59.5808,59.317,59.528,39290.0
2022-11-17 11:40:00,67.71,67.73,67.54,67.61,23048.0,59.5368,59.5544,59.3873,59.4489,23048.0
2022-11-17 11:50:00,67.62,68.23,67.55,68.23,20376.0,59.4577,59.994,59.3961,59.994,20376.0
2022-11-17 12:00:00,68.21,68.6,68.19,68.58,54816.0,59.9765,60.3194,59.9589,60.3018,54816.0
2022-11-17 12:10:00,68.59,68.84,68.57,68.84,34470.0,60.3106,60.5304,60.293,60.5304,34470.0
2022-11-17 12:20:00,68.83,68.97,68.78,68.89,38107.0,60.5216,60.6447,60.4776,60.5744,38107.0
2022-11-17 12:30:00,68.89,69.15,68.79,69.15,34730.0,60.5744,60.803,60.4864,60.803,34730.0
2022-11-17 12:40:00,69.16,69.48,69.1,69.44,33473.0,60.8118,61.0932,60.759,61.058,33473.0
2022-11-17 12:50:00,69.45,69.67,69.38,69.58,47760.0,61.0668,61.2602,61.0052,61.1811,47760.0
2022-11-17 13:00:00,69.56,69.8,69.55,69.67,45679.0,61.1635,61.3745,61.1547,61.2602,45679.0
2022-11-17 13:10:00,69.67,69.98,69.61,69.97,53135.0,61.2602,61.5328,61.2075,61.524,53135.0
2022-11-17 13:20:00,69.97,70.08,69.8,69.8,30185.0,61.524,61.6207,61.3745,61.3745,30185.0
2022-11-17 13:30:00,69.81,70.0,69.7,69.97,41431.0,61.3833,61.5504,61.2866,61.524,41431.0
2022-11-17 13:40:00,69.98,70.05,69.77,69.79,39046.0,61.5328,61.5943,61.3481,61.3657,39046.0
2022-11-17 13:50:00,69.78,69.81,69.56,69.73,36359.0,61.3569,61.3833,61.1635,61.313,36359.0
2022-11-17 14:00:00,69.71,69.92,69.68,69.7,31270.0,61.2954,61.48,61.269,61.2866,31270.0
2022-11-17 14:10:00,69.69,69.87,69.48,69.55,40127.0,61.2778,61.4361,61.0932,61.1547,40127.0
2022-11-17 14:20:00,69.56,69.63,69.44,69.48,39699.0,61.1635,61.225,61.058,61.0932,39699.0
2022-11-17 14:30:00,69.48,69.48,69.24,69.26,43449.0,61.0932,61.0932,60.8821,60.8997,43449.0
2022-11-17 14:40:00,69.27,69.49,69.26,69.43,41684.0,60.9085,61.1019,60.8997,61.0492,41684.0
2022-11-17 14:50:00,69.44,69.62,69.4,69.51,34183.0,61.058,61.2163,61.0228,61.1195,34183.0
2022-11-17 15:00:00,69.52,69.65,69.35,69.37,38899.0,61.1283,61.2426,60.9788,60.9964,38899.0
2022-11-17 15:10:00,69.36,69.38,69.23,69.27,54231.0,60.9876,61.0052,60.8733,60.9085,54231.0
2022-11-17 15:20:00,69.27,69.49,69.23,69.43,67789.0,60.9085,61.1019,60.8733,61.0492,67789.0
2022-11-17 15:30:00,69.43,69.61,69.42,69.59,81531.0,61.0492,61.2075,61.0404,61.1899,81531.0
2022-11-17 15:40:00,69.59,69.83,69.58,69.82,133125.0,61.1899,61.4009,61.1811,61.3921,133125.0
2022-11-17 15:50:00,69.83,70.04,69.77,70.03,344556.0,61.4009,61.5856,61.3481,61.5768,344556.0
2022-11-18 09:30:00,71.19,71.7,70.91,71.38,102754.0,62.5967,63.0452,62.3505,62.7638,102754.0
2022-11-18 09:40:00,71.42,71.54,71.0,71.43,62715.0,62.799,62.9045,62.4297,62.8078,62715.0
2022-11-18 09:50:00,71.52,71.74,71.28,71.31,40427.0,62.8869,63.0803,62.6759,62.7023,40427.0
2022-11-18 10:00:00,71.31,71.51,71.08,71.23,65246.0,62.7023,62.8781,62.5,62.6319,65246.0
2022-11-18 10:10:00,71.22,71.82,71.22,71.46,50590.0,62.6231,63.1507,62.6231,62.8341,50590.0
2022-11-18 10:20:00,71.46,71.95,71.45,71.73,57368.0,62.8341,63.265,62.8254,63.0716,57368.0
2022-11-18 10:30:00,71.75,72.18,71.62,72.01,43485.0,63.0891,63.4672,62.9748,63.3178,43485.0
2022-11-18 10:40:00,71.97,72.08,71.84,72.06,38703.0,63.2826,63.3793,63.1683,63.3617,38703.0
2022-11-18 10:50:00,72.04,72.11,71.71,71.81,63951.0,63.3441,63.4057,63.054,63.1419,63951.0
2022-11-18 11:00:00,71.84,71.87,71.43,71.49,41862.0,63.1683,63.1947,62.8078,62.8605,41862.0
2022-11-18 11:10:00,71.45,71.55,71.14,71.17,64316.0,62.8254,62.9133,62.5528,62.5792,64316.0
2022-11-18 11:20:00,71.17,71.47,71.14,71.4,43655.0,62.5792,62.8429,62.5528,62.7814,43655.0
2022-11-18 11:30:00,71.42,71.46,71.02,71.08,34968.0,62.799,62.8341,62.4473,62.5,34968.0
2022-11-18 11:40:00,71.08,71.23,70.89,70.91,26820.0,62.5,62.6319,62.333,62.3505,26820.0
2022-11-18 11:50:00,70.93,71.16,70.93,71.1,28672.0,62.3681,62.5704,62.3681,62.5176,28672.0
2022-11-18 12:00:00,71.15,71.27,71.09,71.27,23633.0,62.5616,62.6671,62.5088,62.6671,23633.0
2022-11-18 12:10:00,71.27,71.27,70.83,70.92,43521.0,62.6671,62.6671,62.2802,62.3593,43521.0
2022-11-18 12:20:00,70.91,71.06,70.79,71.06,17863.0,62.3505,62.4824,62.245,62.4824,17863.0
2022-11-18 12:30:00,71.05,71.3,71.03,71.28,16646.0,62.4736,62.6935,62.4561,62.6759,16646.0
2022-11-18 12:40:00,71.28,71.34,71.07,71.12,14502.0,62.6759,62.7286,62.4912,62.5352,14502.0
2022-11-18 12:50:00,71.12,71.41,71.07,71.28,22324.0,62.5352,62.7902,62.4912,62.6759,22324.0
2022-11-18 13:00:00,71.26,71.26,70.9,71.06,44947.0,62.6583,62.6583,62.3417,62.4824,44947.0
2022-11-18 13:10:00,71.06,71.19,70.89,70.97,21213.0,62.4824,62.5967,62.333,62.4033,21213.0
2022-11-18 13:20:00,70.95,71.32,70.9,71.27,23587.0,62.3857,62.711,62.3417,62.6671,23587.0
2022-11-18 13:30:00,71.29,71.31,70.96,70.98,21582.0,62.6847,62.7023,62.3945,62.4121,21582.0
2022-11-18 13:40:00,70.99,71.0,70.79,70.89,34940.0,62.4209,62.4297,62.245,62.333,34940.0
2022-11-18 13:50:00,70.89,71.16,70.88,71.1,37626.0,62.333,62.5704,62.3242,62.5176,37626.0
2022-11-18 14:00:00,71.13,71.16,71.03,71.05,50429.0,62.544,62.5704,62.4561,62.4736,50429.0
2022-11-18 14:10:00,71.05,71.22,71.0,71.02,44933.0,62.4736,62.6231,62.4297,62.4473,44933.0
2022-11-18 14:20:00,71.05,71.13,71.0,71.11,27838.0,62.4736,62.544,62.4297,62.5264,27838.0
2022-11-18 14:30:00,71.12,71.33,71.05,71.33,37546.0,62.5352,62.7198,62.4736,62.7198,37546.0
2022-11-18 14:40:00,71.32,71.45,71.13,71.14,51084.0,62.711,62.8254,62.544,62.5528,51084.0
2022-11-18 14:50:00,71.14,71.35,71.12,71.31,74819.0,62.5528,62.7374,62.5352,62.7023,74819.0
2022-11-18 15:00:00,71.31,71.42,71.25,71.4,58572.0,62.7023,62.799,62.6495,62.7814,58572.0
2022-11-18 15:10:00,71.39,71.49,71.17,71.27,57943.0,62.7726,62.8605,62.5792,62.6671,57943.0
2022-11-18 15:20:00,71.26,71.29,71.14,71.29,47307.0,62.6583,62.6847,62.5528,62.6847,47307.0
2022-11-18 15:30:00,71.29,71.69,71.28,71.69,77086.0,62.6847,63.0364,62.6759,63.0364,77086.0
2022-11-18 15:40:00,71.7,71.84,71.66,71.84,94725.0,63.0452,63.1683,63.01,63.1683,94725.0
2022-11-18 15:50:00,71.85,72.07,71.68,72.04,387093.0,63.1771,63.3705,63.0276,63.3441,387093.0
2022-11-21 09:30:00,71.43,71.51,69.94,70.24,157259.0,62.8078,62.8781,61.4976,61.7614,157259.0
2022-11-21 09:40:00,70.22,70.55,70.05,70.46,60233.0,61.7438,62.034,61.5943,61.9549,60233.0
2022-11-21 09:50:00,70.45,70.72,70.15,70.16,51678.0,61.9461,62.1835,61.6823,61.6911,51678.0
2022-11-21 10:00:00,70.15,70.28,69.85,70.11,63502.0,61.6823,61.7966,61.4185,61.6471,63502.0
2022-11-21 10:10:00,70.13,70.18,69.82,70.11,67202.0,61.6647,61.7087,61.3921,61.6471,67202.0
2022-11-21 10:20:00,70.16,70.16,69.82,69.87,37177.0,61.6911,61.6911,61.3921,61.4361,37177.0
2022-11-21 10:30:00,69.87,69.91,69.36,69.85,90173.0,61.4361,61.4712,60.9876,61.4185,90173.0
2022-11-21 10:40:00,69.87,70.05,69.79,69.89,45051.0,61.4361,61.5943,61.3657,61.4537,45051.0
2022-11-21 10:50:00,69.86,69.88,69.45,69.56,155382.0,61.4273,61.4449,61.0668,61.1635,155382.0
2022-11-21 11:00:00,69.56,69.73,69.45,69.65,54728.0,61.1635,61.313,61.0668,61.2426,54728.0
2022-11-21 11:10:00,69.63,69.9,69.59,69.71,62799.0,61.225,61.4625,61.1899,61.2954,62799.0
2022-11-21 11:20:00,69.72,70.03,69.72,69.74,33662.0,61.3042,61.5768,61.3042,61.3218,33662.0
2022-11-21 11:30:00,69.73,70.04,69.7,69.97,70095.0,61.313,61.5856,61.2866,61.524,70095.0
2022-11-21 11:40:00,69.97,70.11,69.9,70.11,41403.0,61.524,61.6471,61.4625,61.6471,41403.0
2022-11-21 11:50:00,70.13,70.3,69.91,70.0,52779.0,61.6647,61.8142,61.4712,61.5504,52779.0
2022-11-21 12:00:00,70.02,70.12,69.96,70.0,50240.0,61.568,61.6559,61.5152,61.5504,50240.0
2022-11-21 12:10:00,70.0,70.05,69.84,69.93,29649.0,61.5504,61.5943,61.4097,61.4888,29649.0
2022-11-21 12:20:00,69.92,70.08,69.91,70.01,40943.0,61.48,61.6207,61.4712,61.5592,40943.0
2022-11-21 12:30:00,70.03,70.24,69.97,70.18,42954.0,61.5768,61.7614,61.524,61.7087,42954.0
2022-11-21 12:40:00,70.17,70.36,70.17,70.26,67580.0,61.6999,61.8669,61.6999,61.779,67580.0
2022-11-21 12:50:00,70.24,70.33,70.14,70.28,57039.0,61.7614,61.8405,61.6735,61.7966,57039.0
2022-11-21 13:00:00,70.3,70.37,70.13,70.2,41909.0,61.8142,61.8757,61.6647,61.7262,41909.0
2022-11-21 13:10:00,70.22,70.35,69.94,69.96,34543.0,61.7438,61.8581,61.4976,61.5152,34543.0
2022-11-21 13:20:00,69.97,70.1,69.76,69.8,31978.0,61.524,61.6383,61.3394,61.3745,31978.0
2022-11-21 13:30:00,69.81,70.23,69.81,70.17,26794.0,61.3833,61.7526,61.3833,61.6999,26794.0
2022-11-21 13:40:00,70.17,70.22,70.09,70.18,30504.0,61.6999,61.7438,61.6295,61.7087,30504.0
2022-11-21 13:50:00,70.18,70.35,70.08,70.15,41026.0,61.7087,61.8581,61.6207,61.6823,41026.0
2022-11-21 14:00:00,70.14,70.21,70.07,70.12,42938.0,61.6735,61.735,61.6119,61.6559,42938.0
2022-11-21 14:10:00,70.12,70.33,70.07,70.33,31577.0,61.6559,61.8405,61.6119,61.8405,31577.0
2022-11-21 14:20:00,70.33,70.33,70.05,70.15,43814.0,61.8405,61.8405,61.5943,61.6823,43814.0
2022-11-21 14:30:00,70.15,70.3,70.07,70.3,38964.0,61.6823,61.8142,61.6119,61.8142,38964.0
2022-11-21 14:40:00,70.3,70.43,70.21,70.3,45960.0,61.8142,61.9285,61.735,61.8142,45960.0
2022-11-21 14:50:00,70.31,70.57,70.22,70.45,43659.0,61.823,62.0516,61.7438,61.9461,43659.0
2022-11-21 15:00:00,70.46,70.67,70.45,70.62,50752.0,61.9549,62.1395,61.9461,62.0955,50752.0
2022-11-21 15:10:00,70.62,70.74,70.47,70.69,69237.0,62.0955,62.2011,61.9637,62.1571,69237.0
2022-11-21 15:20:00,70.67,70.78,70.56,70.71,65792.0,62.1395,62.2362,62.0428,62.1747,65792.0
2022-11-21 15:30:00,70.72,70.76,70.56,70.68,68673.0,62.1835,62.2186,62.0428,62.1483,68673.0
2022-11-21 15:40:00,70.66,70.84,70.65,70.83,117514.0,62.1307,62.289,62.1219,62.2802,117514.0
2022-11-21 15:50:00,70.84,70.95,70.75,70.86,401398.0,62.289,62.3857,62.2099,62.3066,401398.0
2022-11-22 09:30:00,77.2,78.93,76.0,78.2,1890499.0,67.8813,69.4025,66.8261,68.7606,1890499.0
2022-11-22 09:40:00,78.2,78.63,76.19,77.02,1186009.0,68.7606,69.1387,66.9932,67.723,1186009.0
2022-11-22 09:50:00,77.13,77.77,76.26,76.82,640251.0,67.8197,68.3825,67.0547,67.5471,640251.0
2022-11-22 10:00:00,76.69,77.66,76.45,77.3,559340.0,67.4328,68.2858,67.2218,67.9692,559340.0
2022-11-22 10:10:00,77.31,77.94,77.31,77.78,363021.0,67.978,68.532,67.978,68.3913,363021.0
2022-11-22 10:20:00,77.72,77.89,77.24,77.69,279198.0,68.3385,68.488,67.9165,68.3121,279198.0
2022-11-22 10:30:00,77.69,77.99,77.41,77.57,293444.0,68.3121,68.5759,68.0659,68.2066,293444.0
2022-11-22 10:40:00,77.64,78.32,77.37,78.25,345528.0,68.2682,68.8661,68.0308,68.8045,345528.0
2022-11-22 10:50:00,78.25,79.14,78.18,79.14,494601.0,68.8045,69.5871,68.743,69.5871,494601.0
2022-11-22 11:00:00,79.17,79.45,78.61,79.06,561088.0,69.6135,69.8597,69.1211,69.5168,561088.0
2022-11-22 11:10:00,79.09,79.24,78.75,78.98,279903.0,69.5431,69.675,69.2442,69.4464,279903.0
2022-11-22 11:20:00,78.96,79.29,78.63,78.92,283820.0,69.4288,69.719,69.1387,69.3937,283820.0
2022-11-22 11:30:00,78.9,79.13,78.65,78.88,229129.0,69.3761,69.5783,69.1563,69.3585,229129.0
2022-11-22 11:40:00,78.86,78.9,78.47,78.59,223877.0,69.3409,69.3761,68.998,69.1035,223877.0
2022-11-22 11:50:00,78.57,79.04,78.49,78.96,268840.0,69.0859,69.4992,69.0156,69.4288,268840.0
2022-11-22 12:00:00,78.98,79.84,78.96,79.74,449082.0,69.4464,70.2026,69.4288,70.1147,449082.0
2022-11-22 12:10:00,79.73,79.87,79.53,79.79,197212.0,70.1059,70.229,69.93,70.1586,197212.0
2022-11-22 12:20:00,79.79,79.79,79.18,79.2,242272.0,70.1586,70.1586,69.6223,69.6399,242272.0
2022-11-22 12:30:00,79.21,79.45,79.08,79.29,152740.0,69.6487,69.8597,69.5343,69.719,152740.0
2022-11-22 12:40:00,79.28,79.39,79.15,79.19,127626.0,69.7102,69.8069,69.5959,69.6311,127626.0
2022-11-22 12:50:00,79.21,79.32,79.11,79.2,122682.0,69.6487,69.7454,69.5607,69.6399,122682.0
2022-11-22 13:00:00,79.19,79.35,78.91,79.24,154284.0,69.6311,69.7718,69.3849,69.675,154284.0
2022-11-22 13:10:00,79.21,79.28,78.84,78.94,132669.0,69.6487,69.7102,69.3233,69.4112,132669.0
2022-11-22 13:20:00,78.94,79.26,78.85,79.17,120616.0,69.4112,69.6926,69.3321,69.6135,120616.0
2022-11-22 13:30:00,79.19,79.26,78.62,78.64,232582.0,69.6311,69.6926,69.1299,69.1475,232582.0
2022-11-22 13:40:00,78.62,78.67,78.15,78.2,311240.0,69.1299,69.1738,68.7166,68.7606,311240.0
2022-11-22 13:50:00,78.2,78.65,78.17,78.51,213613.0,68.7606,69.1563,68.7342,69.0332,213613.0
2022-11-22 14:00:00,78.54,78.79,78.45,78.48,135838.0,69.0595,69.2794,68.9804,69.0068,135838.0
2022-11-22 14:10:00,78.48,78.57,78.14,78.16,118658.0,69.0068,69.0859,68.7078,68.7254,118658.0
2022-11-22 14:20:00,78.15,78.38,78.04,78.3,179234.0,68.7166,68.9188,68.6199,68.8485,179234.0
2022-11-22 14:30:00,78.32,78.48,78.03,78.41,133037.0,68.8661,69.0068,68.6111,68.9452,133037.0
2022-11-22 14:40:00,78.4,78.65,78.22,78.52,219381.0,68.9364,69.1563,68.7782,69.0419,219381.0
2022-11-22 14:50:00,78.54,78.63,78.31,78.48,122845.0,69.0595,69.1387,68.8573,69.0068,122845.0
2022-11-22 15:00:00,78.49,79.12,78.49,79.07,305775.0,69.0156,69.5695,69.0156,69.5256,305775.0
2022-11-22 15:10:00,79.06,79.2,78.97,79.17,188398.0,69.5168,69.6399,69.4376,69.6135,188398.0
2022-11-22 15:20:00,79.18,79.45,79.16,79.42,197486.0,69.6223,69.8597,69.6047,69.8333,197486.0
2022-11-22 15:30:00,79.43,79.54,79.38,79.49,242333.0,69.8421,69.9388,69.7981,69.8949,242333.0
2022-11-22 15:40:00,79.48,79.53,79.24,79.47,279284.0,69.8861,69.93,69.675,69.8773,279284.0
2022-11-22 15:50:00,79.46,79.96,79.42,79.85,832615.0,69.8685,70.3081,69.8333,70.2114,832615.0
2022-11-23 09:30:00,79.99,81.38,79.89,81.09,455953.0,70.3345,71.5567,70.2466,71.3017,455953.0
2022-11-23 09:40:00,81.09,81.27,80.38,80.79,245468.0,71.3017,71.46,70.6774,71.0379,245468.0
2022-11-23 09:50:00,80.77,81.35,80.48,81.09,177909.0,71.0203,71.5303,70.7654,71.3017,177909.0
2022-11-23 10:00:00,81.09,81.19,80.05,80.1,184115.0,71.3017,71.3897,70.3873,70.4312,184115.0
2022-11-23 10:10:00,80.09,80.44,79.79,80.01,121003.0,70.4224,70.7302,70.1586,70.3521,121003.0
2022-11-23 10:20:00,80.02,80.89,80.02,80.57,133092.0,70.3609,71.1259,70.3609,70.8445,133092.0
2022-11-23 10:30:00,80.6,81.12,80.6,81.08,83707.0,70.8709,71.3281,70.8709,71.2929,83707.0
2022-11-23 10:40:00,81.1,81.27,80.73,80.73,94734.0,71.3105,71.46,70.9852,70.9852,94734.0
2022-11-23 10:50:00,80.72,81.08,80.72,80.89,73969.0,70.9764,71.2929,70.9764,71.1259,73969.0
2022-11-23 11:00:00,80.89,80.98,80.67,80.75,73699.0,71.1259,71.205,70.9324,71.0028,73699.0
2022-11-23 11:10:00,80.77,81.23,80.69,81.04,112263.0,71.0203,71.4248,70.95,71.2578,112263.0
2022-11-23 11:20:00,81.04,81.47,80.71,80.89,142672.0,71.2578,71.6359,70.9676,71.1259,142672.0
2022-11-23 11:30:00,80.9,81.05,80.76,80.9,62299.0,71.1347,71.2666,71.0116,71.1347,62299.0
2022-11-23 11:40:00,80.92,81.0,80.6,80.64,100674.0,71.1522,71.2226,70.8709,70.906,100674.0
2022-11-23 11:50:00,80.63,80.81,80.42,80.76,160577.0,70.8972,71.0555,70.7126,71.0116,160577.0
2022-11-23 12:00:00,80.76,80.77,80.5,80.62,174032.0,71.0116,71.0203,70.7829,70.8885,174032.0
2022-11-23 12:10:00,80.62,80.93,80.53,80.82,59030.0,70.8885,71.161,70.8093,71.0643,59030.0
2022-11-23 12:20:00,80.83,81.13,80.82,81.02,103977.0,71.0731,71.3369,71.0643,71.2402,103977.0
2022-11-23 12:30:00,81.05,81.19,80.71,80.89,77810.0,71.2666,71.3897,70.9676,71.1259,77810.0
2022-11-23 12:40:00,80.9,81.07,80.83,81.04,47829.0,71.1347,71.2841,71.0731,71.2578,47829.0
2022-11-23 12:50:00,81.05,81.06,80.64,80.83,91770.0,71.2666,71.2753,70.906,71.0731,91770.0
2022-11-23 13:00:00,80.82,80.82,80.55,80.63,48803.0,71.0643,71.0643,70.8269,70.8972,48803.0
2022-11-23 13:10:00,80.61,81.04,80.58,81.02,57994.0,70.8797,71.2578,70.8533,71.2402,57994.0
2022-11-23 13:20:00,81.0,81.14,80.86,81.05,47216.0,71.2226,71.3457,71.0995,71.2666,47216.0
2022-11-23 13:30:00,81.05,81.18,80.96,81.12,47275.0,71.2666,71.3809,71.1874,71.3281,47275.0
2022-11-23 13:40:00,81.12,81.3,81.09,81.25,61917.0,71.3281,71.4864,71.3017,71.4424,61917.0
2022-11-23 13:50:00,81.26,81.31,81.1,81.29,39847.0,71.4512,71.4952,71.3105,71.4776,39847.0
2022-11-23 14:00:00,81.3,81.65,81.15,81.48,81354.0,71.4864,71.7941,71.3545,71.6446,81354.0
2022-11-23 14:10:00,81.47,81.49,81.25,81.31,57449.0,71.6359,71.6534,71.4424,71.4952,57449.0
2022-11-23 14:20:00,81.31,81.76,81.31,81.53,58213.0,71.4952,71.8908,71.4952,71.6886,58213.0
2022-11-23 14:30:00,81.51,81.58,81.4,81.47,70832.0,71.671,71.7326,71.5743,71.6359,70832.0
2022-11-23 14:40:00,81.47,81.85,81.47,81.84,88111.0,71.6359,71.97,71.6359,71.9612,88111.0
2022-11-23 14:50:00,81.84,81.89,81.69,81.87,78624.0,71.9612,72.0052,71.8293,71.9876,78624.0
2022-11-23 15:00:00,81.88,81.96,81.73,81.89,75726.0,71.9964,72.0667,71.8645,72.0052,75726.0
2022-11-23 15:10:00,81.86,82.1,81.8,82.05,95857.0,71.9788,72.1898,71.926,72.1458,95857.0
2022-11-23 15:20:00,82.07,82.29,81.93,82.23,106543.0,72.1634,72.3569,72.0403,72.3041,106543.0
2022-11-23 15:30:00,82.23,82.29,82.12,82.23,90262.0,72.3041,72.3569,72.2074,72.3041,90262.0
2022-11-23 15:40:00,82.23,82.28,82.1,82.16,143883.0,72.3041,72.3481,72.1898,72.2426,143883.0
2022-11-23 15:50:00,82.16,82.39,82.15,82.37,358509.0,72.2426,72.4448,72.2338,72.4272,358509.0
2022-11-25 09:30:00,82.25,83.3,82.12,82.78,157968.0,72.3217,73.245,72.2074,72.7877,157968.0
2022-11-25 09:40:00,82.7,82.91,82.52,82.73,82059.0,72.7174,72.902,72.5591,72.7438,82059.0
2022-11-25 09:50:00,82.73,83.08,82.6,82.76,79341.0,72.7438,73.0515,72.6295,72.7701,79341.0
2022-11-25 10:00:00,82.78,82.84,82.25,82.31,112249.0,72.7877,72.8405,72.3217,72.3745,112249.0
2022-11-25 10:10:00,82.35,82.48,82.08,82.2,64556.0,72.4096,72.5239,72.1722,72.2777,64556.0
2022-11-25 10:20:00,82.15,82.23,81.7,81.91,83708.0,72.2338,72.3041,71.8381,72.0227,83708.0
2022-11-25 10:30:00,81.95,82.02,81.72,81.85,60989.0,72.0579,72.1195,71.8557,71.97,60989.0
2022-11-25 10:40:00,81.83,81.94,81.45,81.9,113659.0,71.9524,72.0491,71.6183,72.0139,113659.0
2022-11-25 10:50:00,81.92,82.11,81.8,82.1,66785.0,72.0315,72.1986,71.926,72.1898,66785.0
2022-11-25 11:00:00,82.12,82.53,82.09,82.52,67733.0,72.2074,72.5679,72.181,72.5591,67733.0
2022-11-25 11:10:00,82.51,82.66,82.49,82.53,48505.0,72.5503,72.6822,72.5327,72.5679,48505.0
2022-11-25 11:20:00,82.54,82.61,82.42,82.54,52211.0,72.5767,72.6382,72.4712,72.5767,52211.0
2022-11-25 11:30:00,82.52,82.57,82.08,82.12,46957.0,72.5591,72.6031,72.1722,72.2074,46957.0
2022-11-25 11:40:00,82.12,82.24,81.99,82.02,34399.0,72.2074,72.3129,72.0931,72.1195,34399.0
2022-11-25 11:50:00,82.0,82.2,81.97,82.1,42924.0,72.1019,72.2777,72.0755,72.1898,42924.0
2022-11-25 12:00:00,82.11,82.14,82.02,82.05,28609.0,72.1986,72.225,72.1195,72.1458,28609.0
2022-11-25 12:10:00,82.05,82.12,81.93,81.95,35795.0,72.1458,72.2074,72.0403,72.0579,35795.0
2022-11-25 12:20:00,81.95,81.98,81.73,81.73,38642.0,72.0579,72.0843,71.8645,71.8645,38642.0
2022-11-25 12:30:00,81.74,81.92,81.71,81.85,72342.0,71.8733,72.0315,71.8469,71.97,72342.0
2022-11-25 12:40:00,81.87,82.01,81.59,81.6,59393.0,71.9876,72.1107,71.7414,71.7502,59393.0
2022-11-25 12:50:00,81.6,81.67,81.1,81.29,237227.0,71.7502,71.8117,71.3105,71.4776,237227.0
2022-11-28 09:30:00,81.16,82.54,81.14,81.65,192764.0,71.3633,72.5767,71.3457,71.7941,192764.0
2022-11-28 09:40:00,81.69,81.82,81.22,81.63,81637.0,71.8293,71.9436,71.416,71.7765,81637.0
2022-11-28 09:50:00,81.66,81.71,81.16,81.26,61025.0,71.8029,71.8469,71.3633,71.4512,61025.0
2022-11-28 10:00:00,81.26,81.9,81.18,81.59,116912.0,71.4512,72.0139,71.3809,71.7414,116912.0
2022-11-28 10:10:00,81.57,82.06,81.5,82.04,98268.0,71.7238,72.1546,71.6622,72.137,98268.0
2022-11-28 10:20:00,82.01,82.16,81.63,82.14,74353.0,72.1107,72.2426,71.7765,72.225,74353.0
2022-11-28 10:30:00,82.15,82.24,81.95,82.09,66515.0,72.2338,72.3129,72.0579,72.181,66515.0
2022-11-28 10:40:00,82.09,82.14,81.57,81.68,47281.0,72.181,72.225,71.7238,71.8205,47281.0
2022-11-28 10:50:00,81.64,82.01,81.56,81.93,51667.0,71.7853,72.1107,71.715,72.0403,51667.0
2022-11-28 11:00:00,81.94,82.11,81.9,82.08,63570.0,72.0491,72.1986,72.0139,72.1722,63570.0
2022-11-28 11:10:00,82.08,82.18,81.77,81.97,55451.0,72.1722,72.2601,71.8996,72.0755,55451.0
2022-11-28 11:20:00,81.95,82.2,81.95,82.03,71983.0,72.0579,72.2777,72.0579,72.1283,71983.0
2022-11-28 11:30:00,82.02,82.08,81.85,82.0,66790.0,72.1195,72.1722,71.97,72.1019,66790.0
2022-11-28 11:40:00,82.0,82.23,81.98,82.17,80037.0,72.1019,72.3041,72.0843,72.2514,80037.0
2022-11-28 11:50:00,82.15,82.4,82.12,82.17,69893.0,72.2338,72.4536,72.2074,72.2514,69893.0
2022-11-28 12:00:00,82.19,82.36,81.95,81.98,77566.0,72.2689,72.4184,72.0579,72.0843,77566.0
2022-11-28 12:10:00,82.0,82.28,81.97,82.28,41403.0,72.1019,72.3481,72.0755,72.3481,41403.0
2022-11-28 12:20:00,82.3,82.33,81.99,82.12,74906.0,72.3657,72.392,72.0931,72.2074,74906.0
2022-11-28 12:30:00,82.13,82.16,81.96,82.07,44866.0,72.2162,72.2426,72.0667,72.1634,44866.0
2022-11-28 12:40:00,82.06,82.11,81.83,81.92,45926.0,72.1546,72.1986,71.9524,72.0315,45926.0
2022-11-28 12:50:00,81.92,82.03,81.84,82.03,39561.0,72.0315,72.1283,71.9612,72.1283,39561.0
2022-11-28 13:00:00,82.0,82.08,81.96,81.97,29730.0,72.1019,72.1722,72.0667,72.0755,29730.0
2022-11-28 13:10:00,81.98,82.1,81.88,82.05,37715.0,72.0843,72.1898,71.9964,72.1458,37715.0
2022-11-28 13:20:00,81.98,82.02,81.9,82.01,28773.0,72.0843,72.1195,72.0139,72.1107,28773.0
2022-11-28 13:30:00,82.01,82.12,81.96,82.03,35096.0,72.1107,72.2074,72.0667,72.1283,35096.0
2022-11-28 13:40:00,82.03,82.04,81.89,81.95,34081.0,72.1283,72.137,72.0052,72.0579,34081.0
2022-11-28 13:50:00,81.95,82.01,81.72,81.74,53697.0,72.0579,72.1107,71.8557,71.8733,53697.0
2022-11-28 14:00:00,81.75,81.91,81.63,81.63,54914.0,71.8821,72.0227,71.7765,71.7765,54914.0
2022-11-28 14:10:00,81.62,81.88,81.6,81.79,27783.0,71.7677,71.9964,71.7502,71.9172,27783.0
2022-11-28 14:20:00,81.78,81.78,81.48,81.5,50626.0,71.9084,71.9084,71.6446,71.6622,50626.0
2022-11-28 14:30:00,81.51,81.7,81.47,81.63,51374.0,71.671,71.8381,71.6359,71.7765,51374.0
2022-11-28 14:40:00,81.64,81.69,81.49,81.49,38332.0,71.7853,71.8293,71.6534,71.6534,38332.0
2022-11-28 14:50:00,81.5,81.73,81.39,81.7,55906.0,71.6622,71.8645,71.5655,71.8381,55906.0
2022-11-28 15:00:00,81.7,81.81,81.6,81.75,50249.0,71.8381,71.9348,71.7502,71.8821,50249.0
2022-11-28 15:10:00,81.75,81.76,81.44,81.56,45617.0,71.8821,71.8908,71.6095,71.715,45617.0
2022-11-28 15:20:00,81.56,81.67,81.52,81.54,55547.0,71.715,71.8117,71.6798,71.6974,55547.0
2022-11-28 15:30:00,81.54,81.78,81.52,81.77,91243.0,71.6974,71.9084,71.6798,71.8996,91243.0
2022-11-28 15:40:00,81.78,82.0,81.77,81.8,126189.0,71.9084,72.1019,71.8996,71.926,126189.0
2022-11-28 15:50:00,81.81,82.14,81.81,82.06,320615.0,71.9348,72.225,71.9348,72.1546,320615.0
2022-11-29 09:30:00,82.21,82.96,82.05,82.63,122488.0,72.2865,72.946,72.1458,72.6558,122488.0
2022-11-29 09:40:00,82.68,82.91,82.39,82.41,56995.0,72.6998,72.902,72.4448,72.4624,56995.0
2022-11-29 09:50:00,82.4,82.67,82.28,82.62,42159.0,72.4536,72.691,72.3481,72.647,42159.0
2022-11-29 10:00:00,82.65,82.85,82.38,82.71,60528.0,72.6734,72.8493,72.436,72.7262,60528.0
2022-11-29 10:10:00,82.69,82.73,82.27,82.67,56918.0,72.7086,72.7438,72.3393,72.691,56918.0
2022-11-29 10:20:00,82.69,83.17,82.69,83.0,75883.0,72.7086,73.1306,72.7086,72.9812,75883.0
2022-11-29 10:30:00,83.01,83.05,82.84,83.01,61038.0,72.99,73.0251,72.8405,72.99,61038.0
2022-11-29 10:40:00,83.03,83.57,83.0,83.5,76544.0,73.0075,73.4824,72.9812,73.4208,76544.0
2022-11-29 10:50:00,83.48,83.52,83.2,83.42,50778.0,73.4032,73.4384,73.157,73.3505,50778.0
2022-11-29 11:00:00,83.41,83.46,82.64,82.64,77773.0,73.3417,73.3856,72.6646,72.6646,77773.0
2022-11-29 11:10:00,82.64,82.78,82.58,82.59,46044.0,72.6646,72.7877,72.6119,72.6207,46044.0
2022-11-29 11:20:00,82.58,82.79,82.53,82.57,47520.0,72.6119,72.7965,72.5679,72.6031,47520.0
2022-11-29 11:30:00,82.57,82.96,82.51,82.96,43937.0,72.6031,72.946,72.5503,72.946,43937.0
2022-11-29 11:40:00,82.94,83.18,82.92,83.14,42289.0,72.9284,73.1394,72.9108,73.1043,42289.0
2022-11-29 11:50:00,83.13,83.33,83.08,83.3,38523.0,73.0955,73.2713,73.0515,73.245,38523.0
2022-11-29 12:00:00,83.28,83.3,83.07,83.22,44904.0,73.2274,73.245,73.0427,73.1746,44904.0
2022-11-29 12:10:00,83.23,83.4,83.14,83.4,28648.0,73.1834,73.3329,73.1043,73.3329,28648.0
2022-11-29 12:20:00,83.4,83.59,83.33,83.4,53948.0,73.3329,73.5,73.2713,73.3329,53948.0
2022-11-29 12:30:00,83.4,83.88,83.39,83.81,80243.0,73.3329,73.7549,73.3241,73.6934,80243.0
2022-11-29 12:40:00,83.82,83.96,83.58,83.66,64308.0,73.7022,73.8253,73.4912,73.5615,64308.0
2022-11-29 12:50:00,83.68,83.9,83.67,83.67,38255.0,73.5791,73.7725,73.5703,73.5703,38255.0
2022-11-29 13:00:00,83.7,83.81,83.51,83.71,56556.0,73.5967,73.6934,73.4296,73.6055,56556.0
2022-11-29 13:10:00,83.71,83.96,83.66,83.68,55961.0,73.6055,73.8253,73.5615,73.5791,55961.0
2022-11-29 13:20:00,83.71,83.79,83.61,83.72,36766.0,73.6055,73.6758,73.5175,73.6143,36766.0
2022-11-29 13:30:00,83.72,83.87,83.67,83.85,46867.0,73.6143,73.7462,73.5703,73.7286,46867.0
2022-11-29 13:40:00,83.85,83.97,83.75,83.89,43171.0,73.7286,73.8341,73.6406,73.7637,43171.0
2022-11-29 13:50:00,83.87,83.9,83.62,83.89,52421.0,73.7462,73.7725,73.5263,73.7637,52421.0
2022-11-29 14:00:00,83.91,84.14,83.86,84.07,82616.0,73.7813,73.9836,73.7374,73.922,82616.0
2022-11-29 14:10:00,84.07,84.21,83.93,84.09,56939.0,73.922,74.0451,73.7989,73.9396,56939.0
2022-11-29 14:20:00,84.07,84.2,83.94,83.98,48941.0,73.922,74.0363,73.8077,73.8429,48941.0
2022-11-29 14:30:00,83.98,84.02,83.79,83.97,56277.0,73.8429,73.878,73.6758,73.8341,56277.0
2022-11-29 14:40:00,83.96,83.99,83.78,83.88,39240.0,73.8253,73.8517,73.667,73.7549,39240.0
2022-11-29 14:50:00,83.88,84.17,83.82,84.17,41403.0,73.7549,74.0099,73.7022,74.0099,41403.0
2022-11-29 15:00:00,84.17,84.27,84.04,84.26,59153.0,74.0099,74.0979,73.8956,74.0891,59153.0
2022-11-29 15:10:00,84.26,84.32,84.14,84.14,60297.0,74.0891,74.1418,73.9836,73.9836,60297.0
2022-11-29 15:20:00,84.15,84.42,84.14,84.29,74231.0,73.9924,74.2298,73.9836,74.1155,74231.0
2022-11-29 15:30:00,84.29,84.53,84.22,84.31,99218.0,74.1155,74.3265,74.0539,74.133,99218.0
2022-11-29 15:40:00,84.31,84.5,84.15,84.27,139733.0,74.133,74.3001,73.9924,74.0979,139733.0
2022-11-29 15:50:00,84.28,84.31,84.17,84.2,367258.0,74.1067,74.133,74.0099,74.0363,367258.0
2022-11-30 09:30:00,84.09,84.77,83.8,83.96,109749.0,73.9396,74.5375,73.6846,73.8253,109749.0
2022-11-30 09:40:00,83.94,84.0,83.52,83.69,60927.0,73.8077,73.8605,73.4384,73.5879,60927.0
2022-11-30 09:50:00,83.66,84.03,83.5,83.92,72467.0,73.5615,73.8868,73.4208,73.7901,72467.0
2022-11-30 10:00:00,84.02,84.11,83.59,84.09,41784.0,73.878,73.9572,73.5,73.9396,41784.0
2022-11-30 10:10:00,84.07,84.19,83.82,84.12,46519.0,73.922,74.0275,73.7022,73.966,46519.0
2022-11-30 10:20:00,84.14,84.22,83.84,83.84,31373.0,73.9836,74.0539,73.7198,73.7198,31373.0
2022-11-30 10:30:00,83.89,83.96,83.6,83.75,36841.0,73.7637,73.8253,73.5087,73.6406,36841.0
2022-11-30 10:40:00,83.77,83.85,83.61,83.74,35676.0,73.6582,73.7286,73.5175,73.6318,35676.0
2022-11-30 10:50:00,83.75,83.97,83.67,83.86,30254.0,73.6406,73.8341,73.5703,73.7374,30254.0
2022-11-30 11:00:00,83.88,84.04,83.73,83.95,35035.0,73.7549,73.8956,73.6231,73.8165,35035.0
2022-11-30 11:10:00,83.93,83.97,83.77,83.88,38536.0,73.7989,73.8341,73.6582,73.7549,38536.0
2022-11-30 11:20:00,83.9,84.02,83.81,83.89,45365.0,73.7725,73.878,73.6934,73.7637,45365.0
2022-11-30 11:30:00,83.9,83.93,83.53,83.63,56967.0,73.7725,73.7989,73.4472,73.5351,56967.0
2022-11-30 11:40:00,83.65,83.69,83.4,83.54,48738.0,73.5527,73.5879,73.3329,73.456,48738.0
2022-11-30 11:50:00,83.55,83.56,83.37,83.41,59447.0,73.4648,73.4736,73.3065,73.3417,59447.0
2022-11-30 12:00:00,83.42,83.51,83.31,83.41,37706.0,73.3505,73.4296,73.2537,73.3417,37706.0
2022-11-30 12:10:00,83.43,83.44,83.3,83.43,34996.0,73.3593,73.3681,73.245,73.3593,34996.0
2022-11-30 12:20:00,83.42,83.85,83.34,83.81,27899.0,73.3505,73.7286,73.2801,73.6934,27899.0
2022-11-30 12:30:00,83.83,83.94,83.69,83.69,41657.0,73.711,73.8077,73.5879,73.5879,41657.0
2022-11-30 12:40:00,83.7,83.8,83.62,83.78,30370.0,73.5967,73.6846,73.5263,73.667,30370.0
2022-11-30 12:50:00,83.79,83.92,83.77,83.86,18053.0,73.6758,73.7901,73.6582,73.7374,18053.0
2022-11-30 13:00:00,83.87,84.05,83.79,84.03,26325.0,73.7462,73.9044,73.6758,73.8868,26325.0
2022-11-30 13:10:00,84.02,84.18,83.98,84.01,27232.0,73.878,74.0187,73.8429,73.8693,27232.0
2022-11-30 13:20:00,83.99,84.04,83.82,83.92,21282.0,73.8517,73.8956,73.7022,73.7901,21282.0
2022-11-30 13:30:00,83.92,84.83,83.82,84.61,59338.0,73.7901,74.5903,73.7022,74.3968,59338.0
2022-11-30 13:40:00,84.68,84.81,84.14,84.52,88221.0,74.4584,74.5727,73.9836,74.3177,88221.0
2022-11-30 13:50:00,84.48,84.79,84.32,84.73,48761.0,74.2825,74.5551,74.1418,74.5023,48761.0
2022-11-30 14:00:00,84.8,85.02,84.75,84.8,62447.0,74.5639,74.7573,74.5199,74.5639,62447.0
2022-11-30 14:10:00,84.79,85.06,84.65,85.04,40565.0,74.5551,74.7925,74.432,74.7749,40565.0
2022-11-30 14:20:00,85.06,85.06,84.8,84.91,34959.0,74.7925,74.7925,74.5639,74.6606,34959.0
2022-11-30 14:30:00,84.91,84.93,84.59,84.63,27519.0,74.6606,74.6782,74.3792,74.4144,27519.0
2022-11-30 14:40:00,84.64,84.72,84.46,84.59,23719.0,74.4232,74.4935,74.2649,74.3792,23719.0
2022-11-30 14:50:00,84.58,84.75,84.42,84.6,31956.0,74.3704,74.5199,74.2298,74.388,31956.0
2022-11-30 15:00:00,84.6,84.83,84.57,84.77,30431.0,74.388,74.5903,74.3617,74.5375,30431.0
2022-11-30 15:10:00,84.78,84.89,84.68,84.82,41620.0,74.5463,74.643,74.4584,74.5815,41620.0
2022-11-30 15:20:00,84.8,84.98,84.75,84.97,41302.0,74.5639,74.7222,74.5199,74.7134,41302.0
2022-11-30 15:30:00,84.95,85.13,84.73,84.75,138865.0,74.6958,74.8541,74.5023,74.5199,138865.0
2022-11-30 15:40:00,84.74,85.07,84.66,85.07,139520.0,74.5111,74.8013,74.4408,74.8013,139520.0
2022-11-30 15:50:00,85.09,85.65,85.09,85.36,448127.0,74.8189,75.3113,74.8189,75.0563,448127.0
2022-12-01 09:30:00,85.5,86.0,84.9,84.98,134244.0,75.1794,75.619,74.6518,74.7222,134244.0
2022-12-01 09:40:00,84.98,85.95,84.96,85.78,85123.0,74.7222,75.5751,74.7046,75.4256,85123.0
2022-12-01 09:50:00,85.8,85.93,85.54,85.59,38669.0,75.4432,75.5575,75.2146,75.2585,38669.0
2022-12-01 10:00:00,85.61,86.09,85.47,85.94,70042.0,75.2761,75.6982,75.153,75.5663,70042.0
2022-12-01 10:10:00,85.93,86.14,85.27,85.28,58240.0,75.5575,75.7421,74.9772,74.986,58240.0
2022-12-01 10:20:00,85.29,85.71,85.2,85.48,48427.0,74.9947,75.364,74.9156,75.1618,48427.0
2022-12-01 10:30:00,85.52,85.75,85.27,85.33,96376.0,75.197,75.3992,74.9772,75.0299,96376.0
2022-12-01 10:40:00,85.31,85.73,85.31,85.7,48468.0,75.0123,75.3816,75.0123,75.3553,48468.0
2022-12-01 10:50:00,85.69,85.88,85.6,85.84,47393.0,75.3465,75.5135,75.2673,75.4784,47393.0
2022-12-01 11:00:00,85.86,86.04,85.72,86.03,39848.0,75.4959,75.6542,75.3728,75.6454,39848.0
2022-12-01 11:10:00,86.02,86.1,85.66,85.85,35871.0,75.6366,75.707,75.3201,75.4871,35871.0
2022-12-01 11:20:00,85.83,86.02,85.76,85.91,29526.0,75.4696,75.6366,75.408,75.5399,29526.0
2022-12-01 11:30:00,85.91,86.5,85.9,86.3,57158.0,75.5399,76.0587,75.5311,75.8828,57158.0
2022-12-01 11:40:00,86.31,86.54,86.29,86.31,31620.0,75.8916,76.0939,75.874,75.8916,31620.0
2022-12-01 11:50:00,86.33,86.66,86.22,86.62,45334.0,75.9092,76.1994,75.8125,76.1642,45334.0
2022-12-01 12:00:00,86.62,86.65,86.01,86.21,49836.0,76.1642,76.1906,75.6278,75.8037,49836.0
2022-12-01 12:10:00,86.23,86.44,86.15,86.31,33305.0,75.8213,76.0059,75.7509,75.8916,33305.0
2022-12-01 12:20:00,86.34,86.51,86.34,86.37,34212.0,75.918,76.0675,75.918,75.9444,34212.0
2022-12-01 12:30:00,86.37,86.63,86.37,86.47,29098.0,75.9444,76.173,75.9444,76.0323,29098.0
2022-12-01 12:40:00,86.48,86.63,86.36,86.53,36289.0,76.0411,76.173,75.9356,76.0851,36289.0
2022-12-01 12:50:00,86.53,86.62,86.4,86.48,26495.0,76.0851,76.1642,75.9708,76.0411,26495.0
2022-12-01 13:00:00,86.47,86.63,86.34,86.35,38199.0,76.0323,76.173,75.918,75.9268,38199.0
2022-12-01 13:10:00,86.36,86.44,86.15,86.21,44385.0,75.9356,76.0059,75.7509,75.8037,44385.0
2022-12-01 13:20:00,86.21,86.45,86.11,86.37,25999.0,75.8037,76.0147,75.7158,75.9444,25999.0
2022-12-01 13:30:00,86.38,86.47,86.22,86.4,33604.0,75.9532,76.0323,75.8125,75.9708,33604.0
2022-12-01 13:40:00,86.4,86.76,86.37,86.67,66087.0,75.9708,76.2873,75.9444,76.2082,66087.0
2022-12-01 13:50:00,86.65,86.67,86.47,86.57,38401.0,76.1906,76.2082,76.0323,76.1202,38401.0
2022-12-01 14:00:00,86.58,86.59,86.38,86.44,30605.0,76.129,76.1378,75.9532,76.0059,30605.0
2022-12-01 14:10:00,86.44,86.54,86.27,86.51,37560.0,76.0059,76.0939,75.8565,76.0675,37560.0
2022-12-01 14:20:00,86.5,86.53,86.37,86.49,24331.0,76.0587,76.0851,75.9444,76.0499,24331.0
2022-12-01 14:30:00,86.48,86.6,86.44,86.58,21032.0,76.0411,76.1466,76.0059,76.129,21032.0
2022-12-01 14:40:00,86.58,86.59,86.4,86.43,28730.0,76.129,76.1378,75.9708,75.9971,28730.0
2022-12-01 14:50:00,86.4,86.45,86.18,86.26,31087.0,75.9708,76.0147,75.7773,75.8477,31087.0
2022-12-01 15:00:00,86.27,86.39,86.24,86.26,35314.0,75.8565,75.962,75.8301,75.8477,35314.0
2022-12-01 15:10:00,86.26,86.26,86.08,86.14,33752.0,75.8477,75.8477,75.6894,75.7421,33752.0
2022-12-01 15:20:00,86.13,86.19,85.91,86.17,46002.0,75.7334,75.7861,75.5399,75.7685,46002.0
2022-12-01 15:30:00,86.15,86.42,86.14,86.42,53451.0,75.7509,75.9883,75.7421,75.9883,53451.0
2022-12-01 15:40:00,86.4,86.54,86.37,86.39,100447.0,75.9708,76.0939,75.9444,75.962,100447.0
2022-12-01 15:50:00,86.39,86.58,86.29,86.46,267167.0,75.962,76.129,75.874,76.0235,267167.0
2022-12-02 09:30:00,85.42,85.85,84.91,85.5,97642.0,75.1091,75.4871,74.6606,75.1794,97642.0
2022-12-02 09:40:00,85.4,85.74,85.15,85.62,61218.0,75.0915,75.3904,74.8716,75.2849,61218.0
2022-12-02 09:50:00,85.62,86.1,85.48,85.97,55231.0,75.2849,75.707,75.1618,75.5927,55231.0
2022-12-02 10:00:00,85.97,86.4,85.96,86.24,94465.0,75.5927,75.9708,75.5839,75.8301,94465.0
2022-12-02 10:10:00,86.24,86.78,86.22,86.3,82215.0,75.8301,76.3049,75.8125,75.8828,82215.0
2022-12-02 10:20:00,86.3,86.47,86.12,86.34,40145.0,75.8828,76.0323,75.7246,75.918,40145.0
2022-12-02 10:30:00,86.25,86.6,86.17,86.25,24503.0,75.8389,76.1466,75.7685,75.8389,24503.0
2022-12-02 10:40:00,86.25,86.4,86.12,86.24,26638.0,75.8389,75.9708,75.7246,75.8301,26638.0
2022-12-02 10:50:00,86.24,86.42,86.11,86.28,22375.0,75.8301,75.9883,75.7158,75.8652,22375.0
2022-12-02 11:00:00,86.27,86.37,86.21,86.33,24774.0,75.8565,75.9444,75.8037,75.9092,24774.0
2022-12-02 11:10:00,86.34,86.55,86.29,86.51,35459.0,75.918,76.1027,75.874,76.0675,35459.0
2022-12-02 11:20:00,86.5,86.83,86.49,86.8,34108.0,76.0587,76.3489,76.0499,76.3225,34108.0
2022-12-02 11:30:00,86.79,86.88,86.69,86.69,36441.0,76.3137,76.3928,76.2258,76.2258,36441.0
2022-12-02 11:40:00,86.7,87.0,86.7,86.86,25401.0,76.2345,76.4983,76.2345,76.3752,25401.0
2022-12-02 11:50:00,86.87,87.09,86.76,87.05,34491.0,76.384,76.5775,76.2873,76.5423,34491.0
2022-12-02 12:00:00,87.05,87.11,86.86,86.96,20473.0,76.5423,76.5951,76.3752,76.4632,20473.0
2022-12-02 12:10:00,86.89,87.03,86.86,86.86,19958.0,76.4016,76.5247,76.3752,76.3752,19958.0
2022-12-02 12:20:00,86.85,86.9,86.7,86.7,33315.0,76.3664,76.4104,76.2345,76.2345,33315.0
2022-12-02 12:30:00,86.72,86.83,86.67,86.72,10887.0,76.2521,76.3489,76.2082,76.2521,10887.0
2022-12-02 12:40:00,86.74,86.84,86.7,86.74,17593.0,76.2697,76.3576,76.2345,76.2697,17593.0
2022-12-02 12:50:00,86.73,86.73,86.42,86.49,25468.0,76.2609,76.2609,75.9883,76.0499,25468.0
2022-12-02 13:00:00,86.48,86.59,86.44,86.47,14792.0,76.0411,76.1378,76.0059,76.0323,14792.0
2022-12-02 13:10:00,86.47,86.63,86.41,86.51,10293.0,76.0323,76.173,75.9796,76.0675,10293.0
2022-12-02 13:20:00,86.48,86.64,86.43,86.63,24919.0,76.0411,76.1818,75.9971,76.173,24919.0
2022-12-02 13:30:00,86.65,86.74,86.6,86.67,23227.0,76.1906,76.2697,76.1466,76.2082,23227.0
2022-12-02 13:40:00,86.67,86.72,86.58,86.71,22157.0,76.2082,76.2521,76.129,76.2433,22157.0
2022-12-02 13:50:00,86.71,86.79,86.71,86.74,15460.0,76.2433,76.3137,76.2433,76.2697,15460.0
2022-12-02 14:00:00,86.75,86.88,86.7,86.72,13211.0,76.2785,76.3928,76.2345,76.2521,13211.0
2022-12-02 14:10:00,86.7,86.99,86.66,86.94,24273.0,76.2345,76.4895,76.1994,76.4456,24273.0
2022-12-02 14:20:00,86.93,86.94,86.75,86.75,15455.0,76.4368,76.4456,76.2785,76.2785,15455.0
2022-12-02 14:30:00,86.75,86.76,86.46,86.51,27824.0,76.2785,76.2873,76.0235,76.0675,27824.0
2022-12-02 14:40:00,86.5,86.72,86.46,86.7,26760.0,76.0587,76.2521,76.0235,76.2345,26760.0
2022-12-02 14:50:00,86.72,86.99,86.69,86.98,53742.0,76.2521,76.4895,76.2258,76.4807,53742.0
2022-12-02 15:00:00,86.98,87.14,86.94,86.98,67414.0,76.4807,76.6214,76.4456,76.4807,67414.0
2022-12-02 15:10:00,86.98,87.1,86.95,86.99,72609.0,76.4807,76.5863,76.4544,76.4895,72609.0
2022-12-02 15:20:00,87.0,87.01,86.76,86.86,41871.0,76.4983,76.5071,76.2873,76.3752,41871.0
2022-12-02 15:30:00,86.86,86.89,86.69,86.75,63816.0,76.3752,76.4016,76.2258,76.2785,63816.0
2022-12-02 15:40:00,86.75,86.75,86.53,86.56,44875.0,76.2785,76.2785,76.0851,76.1114,44875.0
2022-12-02 15:50:00,86.56,86.72,86.43,86.62,175621.0,76.1114,76.2521,75.9971,76.1642,175621.0
2022-12-05 09:30:00,85.85,86.84,85.61,85.92,89632.0,75.4871,76.3576,75.2761,75.5487,89632.0
2022-12-05 09:40:00,85.9,86.06,85.56,85.83,63969.0,75.5311,75.6718,75.2322,75.4696,63969.0
2022-12-05 09:50:00,85.86,85.95,85.55,85.74,37879.0,75.4959,75.5751,75.2234,75.3904,37879.0
2022-12-05 10:00:00,85.74,86.19,85.46,85.78,42636.0,75.3904,75.7861,75.1442,75.4256,42636.0
2022-12-05 10:10:00,85.73,86.15,85.73,86.07,37187.0,75.3816,75.7509,75.3816,75.6806,37187.0
2022-12-05 10:20:00,86.06,86.15,85.96,86.0,47765.0,75.6718,75.7509,75.5839,75.619,47765.0
2022-12-05 10:30:00,86.02,86.13,85.95,85.97,82390.0,75.6366,75.7334,75.5751,75.5927,82390.0
2022-12-05 10:40:00,85.98,86.15,85.96,86.13,44440.0,75.6015,75.7509,75.5839,75.7334,44440.0
2022-12-05 10:50:00,86.17,86.51,86.17,86.45,42032.0,75.7685,76.0675,75.7685,76.0147,42032.0
2022-12-05 11:00:00,86.47,86.57,86.32,86.42,29465.0,76.0323,76.1202,75.9004,75.9883,29465.0
2022-12-05 11:10:00,86.4,86.47,86.01,86.04,33085.0,75.9708,76.0323,75.6278,75.6542,33085.0
2022-12-05 11:20:00,86.04,86.04,85.67,85.73,51043.0,75.6542,75.6542,75.3289,75.3816,51043.0
2022-12-05 11:30:00,85.72,85.73,85.53,85.6,39006.0,75.3728,75.3816,75.2058,75.2673,39006.0
2022-12-05 11:40:00,85.63,85.71,85.52,85.55,46309.0,75.2937,75.364,75.197,75.2234,46309.0
2022-12-05 11:50:00,85.54,85.6,85.24,85.32,29187.0,75.2146,75.2673,74.9508,75.0211,29187.0
2022-12-05 12:00:00,85.31,85.35,85.02,85.09,35859.0,75.0123,75.0475,74.7573,74.8189,35859.0
2022-12-05 12:10:00,85.07,85.4,85.01,85.25,36927.0,74.8013,75.0915,74.7485,74.9596,36927.0
2022-12-05 12:20:00,85.23,85.49,85.21,85.42,40688.0,74.942,75.1706,74.9244,75.1091,40688.0
2022-12-05 12:30:00,85.41,85.47,85.21,85.26,26735.0,75.1003,75.153,74.9244,74.9684,26735.0
2022-12-05 12:40:00,85.22,85.33,85.02,85.2,72268.0,74.9332,75.0299,74.7573,74.9156,72268.0
2022-12-05 12:50:00,85.22,85.23,84.8,84.82,58426.0,74.9332,74.942,74.5639,74.5815,58426.0
2022-12-05 13:00:00,84.8,84.88,84.54,84.55,48918.0,74.5639,74.6342,74.3353,74.3441,48918.0
2022-12-05 13:10:00,84.53,84.83,84.46,84.7,46077.0,74.3265,74.5903,74.2649,74.476,46077.0
2022-12-05 13:20:00,84.68,84.68,84.35,84.5,48184.0,74.4584,74.4584,74.1682,74.3001,48184.0
2022-12-05 13:30:00,84.5,84.53,84.34,84.5,43949.0,74.3001,74.3265,74.1594,74.3001,43949.0
2022-12-05 13:40:00,84.53,84.58,84.38,84.55,27174.0,74.3265,74.3704,74.1946,74.3441,27174.0
2022-12-05 13:50:00,84.55,84.55,84.36,84.41,25919.0,74.3441,74.3441,74.177,74.221,25919.0
2022-12-05 14:00:00,84.42,84.63,84.35,84.54,32649.0,74.2298,74.4144,74.1682,74.3353,32649.0
2022-12-05 14:10:00,84.53,84.74,84.42,84.44,39872.0,74.3265,74.5111,74.2298,74.2473,39872.0
2022-12-05 14:20:00,84.43,84.5,84.34,84.45,29285.0,74.2386,74.3001,74.1594,74.2561,29285.0
2022-12-05 14:30:00,84.45,84.47,84.09,84.1,42756.0,74.2561,74.2737,73.9396,73.9484,42756.0
2022-12-05 14:40:00,84.1,84.18,83.99,84.06,27255.0,73.9484,74.0187,73.8517,73.9132,27255.0
2022-12-05 14:50:00,84.06,84.15,84.0,84.03,40085.0,73.9132,73.9924,73.8605,73.8868,40085.0
2022-12-05 15:00:00,84.04,84.13,83.87,84.1,36459.0,73.8956,73.9748,73.7462,73.9484,36459.0
2022-12-05 15:10:00,84.11,84.2,84.02,84.1,35004.0,73.9572,74.0363,73.878,73.9484,35004.0
2022-12-05 15:20:00,84.11,84.21,84.0,84.17,73781.0,73.9572,74.0451,73.8605,74.0099,73781.0
2022-12-05 15:30:00,84.18,84.54,84.17,84.4,97790.0,74.0187,74.3353,74.0099,74.2122,97790.0
2022-12-05 15:40:00,84.4,84.45,84.18,84.19,108374.0,74.2122,74.2561,74.0187,74.0275,108374.0
2022-12-05 15:50:00,84.19,84.41,84.11,84.37,266498.0,74.0275,74.221,73.9572,74.1858,266498.0
2022-12-06 09:30:00,84.18,84.62,83.88,84.23,108000.0,74.0187,74.4056,73.7549,74.0627,108000.0
2022-12-06 09:40:00,84.23,84.3,83.35,84.1,97886.0,74.0627,74.1242,73.2889,73.9484,97886.0
2022-12-06 09:50:00,84.15,84.53,83.71,83.71,49171.0,73.9924,74.3265,73.6055,73.6055,49171.0
2022-12-06 10:00:00,83.73,84.16,83.68,84.16,55306.0,73.6231,74.0011,73.5791,74.0011,55306.0
2022-12-06 10:10:00,84.15,84.38,84.0,84.14,61268.0,73.9924,74.1946,73.8605,73.9836,61268.0
2022-12-06 10:20:00,84.11,84.43,84.0,84.11,38127.0,73.9572,74.2386,73.8605,73.9572,38127.0
2022-12-06 10:30:00,84.05,84.1,83.53,83.64,66982.0,73.9044,73.9484,73.4472,73.5439,66982.0
2022-12-06 10:40:00,83.61,83.99,83.41,83.95,55018.0,73.5175,73.8517,73.3417,73.8165,55018.0
2022-12-06 10:50:00,83.92,84.15,83.89,84.1,35013.0,73.7901,73.9924,73.7637,73.9484,35013.0
2022-12-06 11:00:00,84.11,84.13,83.81,83.88,37589.0,73.9572,73.9748,73.6934,73.7549,37589.0
2022-12-06 11:10:00,83.89,84.13,83.79,83.86,26582.0,73.7637,73.9748,73.6758,73.7374,26582.0
2022-12-06 11:20:00,83.87,84.23,83.85,84.23,32419.0,73.7462,74.0627,73.7286,74.0627,32419.0
2022-12-06 11:30:00,84.22,84.43,84.18,84.26,45054.0,74.0539,74.2386,74.0187,74.0891,45054.0
2022-12-06 11:40:00,84.27,84.5,84.25,84.31,38935.0,74.0979,74.3001,74.0803,74.133,38935.0
2022-12-06 11:50:00,84.33,84.4,84.01,84.27,35518.0,74.1506,74.2122,73.8693,74.0979,35518.0
2022-12-06 12:00:00,84.26,84.33,84.12,84.15,17427.0,74.0891,74.1506,73.966,73.9924,17427.0
2022-12-06 12:10:00,84.14,84.15,83.56,83.56,38118.0,73.9836,73.9924,73.4736,73.4736,38118.0
2022-12-06 12:20:00,83.58,83.99,83.55,83.98,35471.0,73.4912,73.8517,73.4648,73.8429,35471.0
2022-12-06 12:30:00,83.96,84.04,83.84,83.94,42211.0,73.8253,73.8956,73.7198,73.8077,42211.0
2022-12-06 12:40:00,83.95,83.99,83.8,83.86,19151.0,73.8165,73.8517,73.6846,73.7374,19151.0
2022-12-06 12:50:00,83.91,83.93,83.67,83.76,30695.0,73.7813,73.7989,73.5703,73.6494,30695.0
2022-12-06 13:00:00,83.72,83.86,83.65,83.66,18152.0,73.6143,73.7374,73.5527,73.5615,18152.0
2022-12-06 13:10:00,83.66,83.85,83.65,83.69,30309.0,73.5615,73.7286,73.5527,73.5879,30309.0
2022-12-06 13:20:00,83.68,83.71,83.39,83.41,25465.0,73.5791,73.6055,73.3241,73.3417,25465.0
2022-12-06 13:30:00,83.42,83.72,83.41,83.61,26715.0,73.3505,73.6143,73.3417,73.5175,26715.0
2022-12-06 13:40:00,83.6,83.63,83.5,83.6,34807.0,73.5087,73.5351,73.4208,73.5087,34807.0
2022-12-06 13:50:00,83.59,83.77,83.5,83.55,39237.0,73.5,73.6582,73.4208,73.4648,39237.0
2022-12-06 14:00:00,83.56,83.57,83.3,83.44,36615.0,73.4736,73.4824,73.245,73.3681,36615.0
2022-12-06 14:10:00,83.43,83.55,83.32,83.42,36956.0,73.3593,73.4648,73.2625,73.3505,36956.0
2022-12-06 14:20:00,83.43,83.62,83.37,83.51,36007.0,73.3593,73.5263,73.3065,73.4296,36007.0
2022-12-06 14:30:00,83.49,83.54,83.24,83.24,69178.0,73.412,73.456,73.1922,73.1922,69178.0
2022-12-06 14:40:00,83.25,83.41,83.1,83.1,80204.0,73.201,73.3417,73.0691,73.0691,80204.0
2022-12-06 14:50:00,83.09,83.22,83.08,83.1,37004.0,73.0603,73.1746,73.0515,73.0691,37004.0
2022-12-06 15:00:00,83.09,83.27,82.94,82.96,80300.0,73.0603,73.2186,72.9284,72.946,80300.0
2022-12-06 15:10:00,82.98,83.27,82.84,82.94,90935.0,72.9636,73.2186,72.8405,72.9284,90935.0
2022-12-06 15:20:00,82.93,82.98,82.74,82.97,79731.0,72.9196,72.9636,72.7526,72.9548,79731.0
2022-12-06 15:30:00,82.98,83.22,82.82,83.21,112225.0,72.9636,73.1746,72.8229,73.1658,112225.0
2022-12-06 15:40:00,83.2,83.43,83.08,83.14,154109.0,73.157,73.3593,73.0515,73.1043,154109.0
2022-12-06 15:50:00,83.14,83.44,83.0,83.23,326558.0,73.1043,73.3681,72.9812,73.1834,326558.0
2022-12-07 09:30:00,82.63,84.14,81.88,83.99,97910.0,72.6558,73.9836,71.9964,73.8517,97910.0
2022-12-07 09:40:00,84.05,84.1,82.89,82.91,46276.0,73.9044,73.9484,72.8844,72.902,46276.0
2022-12-07 09:50:00,83.0,83.15,82.78,83.02,33869.0,72.9812,73.1131,72.7877,72.9988,33869.0
2022-12-07 10:00:00,83.02,83.41,82.74,83.1,48898.0,72.9988,73.3417,72.7526,73.0691,48898.0
2022-12-07 10:10:00,83.07,83.23,82.85,82.97,46417.0,73.0427,73.1834,72.8493,72.9548,46417.0
2022-12-07 10:20:00,82.95,83.09,82.59,82.9,38708.0,72.9372,73.0603,72.6207,72.8932,38708.0
2022-12-07 10:30:00,82.98,83.1,82.72,82.75,34596.0,72.9636,73.0691,72.735,72.7613,34596.0
2022-12-07 10:40:00,82.71,83.2,82.71,83.18,56273.0,72.7262,73.157,72.7262,73.1394,56273.0
2022-12-07 10:50:00,83.17,83.28,83.02,83.19,58260.0,73.1306,73.2274,72.9988,73.1482,58260.0
2022-12-07 11:00:00,83.22,83.53,83.06,83.42,48363.0,73.1746,73.4472,73.0339,73.3505,48363.0
2022-12-07 11:10:00,83.45,83.5,83.19,83.29,48120.0,73.3768,73.4208,73.1482,73.2362,48120.0
2022-12-07 11:20:00,83.27,83.31,83.03,83.1,57168.0,73.2186,73.2537,73.0075,73.0691,57168.0
2022-12-07 11:30:00,83.07,83.21,82.76,82.76,62600.0,73.0427,73.1658,72.7701,72.7701,62600.0
2022-12-07 11:40:00,82.77,82.84,82.27,82.3,47893.0,72.7789,72.8405,72.3393,72.3657,47893.0
2022-12-07 11:50:00,82.33,82.54,82.15,82.52,28540.0,72.392,72.5767,72.2338,72.5591,28540.0
2022-12-07 12:00:00,82.52,82.65,82.14,82.23,53499.0,72.5591,72.6734,72.225,72.3041,53499.0
2022-12-07 12:10:00,82.23,82.25,81.87,82.03,46195.0,72.3041,72.3217,71.9876,72.1283,46195.0
2022-12-07 12:20:00,82.03,82.05,81.82,81.89,25222.0,72.1283,72.1458,71.9436,72.0052,25222.0
2022-12-07 12:30:00,81.89,82.02,81.84,81.9,34071.0,72.0052,72.1195,71.9612,72.0139,34071.0
2022-12-07 12:40:00,81.89,82.05,81.87,82.04,42337.0,72.0052,72.1458,71.9876,72.137,42337.0
2022-12-07 12:50:00,82.04,82.07,81.84,81.93,27861.0,72.137,72.1634,71.9612,72.0403,27861.0
2022-12-07 13:00:00,81.94,81.95,81.63,81.83,47410.0,72.0491,72.0579,71.7765,71.9524,47410.0
2022-12-07 13:10:00,81.82,81.87,81.65,81.65,46051.0,71.9436,71.9876,71.7941,71.7941,46051.0
2022-12-07 13:20:00,81.65,81.71,81.52,81.7,56312.0,71.7941,71.8469,71.6798,71.8381,56312.0
2022-12-07 13:30:00,81.68,81.68,81.29,81.38,97436.0,71.8205,71.8205,71.4776,71.5567,97436.0
2022-12-07 13:40:00,81.38,81.56,81.37,81.54,39517.0,71.5567,71.715,71.5479,71.6974,39517.0
2022-12-07 13:50:00,81.54,81.59,81.33,81.35,30892.0,71.6974,71.7414,71.5128,71.5303,30892.0
2022-12-07 14:00:00,81.35,81.4,81.18,81.3,35821.0,71.5303,71.5743,71.3809,71.4864,35821.0
2022-12-07 14:10:00,81.31,81.57,81.25,81.42,42323.0,71.4952,71.7238,71.4424,71.5919,42323.0
2022-12-07 14:20:00,81.41,81.51,81.31,81.43,32322.0,71.5831,71.671,71.4952,71.6007,32322.0
2022-12-07 14:30:00,81.44,81.44,81.29,81.37,44087.0,71.6095,71.6095,71.4776,71.5479,44087.0
2022-12-07 14:40:00,81.37,81.39,81.19,81.21,42908.0,71.5479,71.5655,71.3897,71.4072,42908.0
2022-12-07 14:50:00,81.21,81.3,81.1,81.26,51728.0,71.4072,71.4864,71.3105,71.4512,51728.0
2022-12-07 15:00:00,81.28,81.51,81.1,81.45,66221.0,71.4688,71.671,71.3105,71.6183,66221.0
2022-12-07 15:10:00,81.49,81.73,81.46,81.53,54061.0,71.6534,71.8645,71.6271,71.6886,54061.0
2022-12-07 15:20:00,81.54,81.76,81.51,81.76,51466.0,71.6974,71.8908,71.671,71.8908,51466.0
2022-12-07 15:30:00,81.76,81.77,81.43,81.51,68737.0,71.8908,71.8996,71.6007,71.671,68737.0
2022-12-07 15:40:00,81.51,81.52,81.31,81.34,95450.0,71.671,71.6798,71.4952,71.5215,95450.0
2022-12-07 15:50:00,81.34,81.48,81.2,81.36,272532.0,71.5215,71.6446,71.3984,71.5391,272532.0
2022-12-08 09:30:00,81.69,82.83,81.05,82.56,130457.0,71.8293,72.8317,71.2666,72.5943,130457.0
2022-12-08 09:40:00,82.72,83.03,82.4,82.72,78261.0,72.735,73.0075,72.4536,72.735,78261.0
2022-12-08 09:50:00,82.72,83.5,82.71,83.4,68216.0,72.735,73.4208,72.7262,73.3329,68216.0
2022-12-08 10:00:00,83.46,83.69,83.27,83.58,85965.0,73.3856,73.5879,73.2186,73.4912,85965.0
2022-12-08 10:10:00,83.59,83.86,83.33,83.39,46593.0,73.5,73.7374,73.2713,73.3241,46593.0
2022-12-08 10:20:00,83.34,83.4,83.15,83.29,63444.0,73.2801,73.3329,73.1131,73.2362,63444.0
2022-12-08 10:30:00,83.29,83.29,82.87,83.08,52134.0,73.2362,73.2362,72.8669,73.0515,52134.0
2022-12-08 10:40:00,83.09,83.43,83.02,83.28,47899.0,73.0603,73.3593,72.9988,73.2274,47899.0
2022-12-08 10:50:00,83.33,83.55,83.19,83.5,38622.0,73.2713,73.4648,73.1482,73.4208,38622.0
2022-12-08 11:00:00,83.51,83.55,82.89,82.99,46073.0,73.4296,73.4648,72.8844,72.9724,46073.0
2022-12-08 11:10:00,82.97,83.21,82.87,82.95,25442.0,72.9548,73.1658,72.8669,72.9372,25442.0
2022-12-08 11:20:00,82.95,83.13,82.89,83.12,30098.0,72.9372,73.0955,72.8844,73.0867,30098.0
2022-12-08 11:30:00,83.13,83.52,83.1,83.48,33768.0,73.0955,73.4384,73.0691,73.4032,33768.0
2022-12-08 11:40:00,83.48,83.5,83.37,83.44,37375.0,73.4032,73.4208,73.3065,73.3681,37375.0
2022-12-08 11:50:00,83.44,83.48,83.34,83.38,21855.0,73.3681,73.4032,73.2801,73.3153,21855.0
2022-12-08 12:00:00,83.39,83.39,83.04,83.33,22632.0,73.3241,73.3241,73.0163,73.2713,22632.0
2022-12-08 12:10:00,83.33,83.49,83.3,83.4,35641.0,73.2713,73.412,73.245,73.3329,35641.0
2022-12-08 12:20:00,83.37,83.49,83.29,83.45,24941.0,73.3065,73.412,73.2362,73.3768,24941.0
2022-12-08 12:30:00,83.42,83.6,83.36,83.59,25249.0,73.3505,73.5087,73.2977,73.5,25249.0
2022-12-08 12:40:00,83.58,83.73,83.51,83.59,34598.0,73.4912,73.6231,73.4296,73.5,34598.0
2022-12-08 12:50:00,83.6,83.61,83.45,83.48,19032.0,73.5087,73.5175,73.3768,73.4032,19032.0
2022-12-08 13:00:00,83.49,83.54,83.36,83.48,28375.0,73.412,73.456,73.2977,73.4032,28375.0
2022-12-08 13:10:00,83.47,83.49,83.3,83.45,22068.0,73.3944,73.412,73.245,73.3768,22068.0
2022-12-08 13:20:00,83.45,83.58,83.32,83.58,12735.0,73.3768,73.4912,73.2625,73.4912,12735.0
2022-12-08 13:30:00,83.56,83.72,83.56,83.7,27582.0,73.4736,73.6143,73.4736,73.5967,27582.0
2022-12-08 13:40:00,83.7,83.71,83.55,83.58,29854.0,73.5967,73.6055,73.4648,73.4912,29854.0
2022-12-08 13:50:00,83.58,83.58,83.36,83.37,15507.0,73.4912,73.4912,73.2977,73.3065,15507.0
2022-12-08 14:00:00,83.37,83.39,83.2,83.36,24852.0,73.3065,73.3241,73.157,73.2977,24852.0
2022-12-08 14:10:00,83.34,83.53,83.25,83.45,25501.0,73.2801,73.4472,73.201,73.3768,25501.0
2022-12-08 14:20:00,83.45,83.65,83.45,83.61,30121.0,73.3768,73.5527,73.3768,73.5175,30121.0
2022-12-08 14:30:00,83.62,83.64,83.46,83.63,24380.0,73.5263,73.5439,73.3856,73.5351,24380.0
2022-12-08 14:40:00,83.61,83.61,83.16,83.17,58855.0,73.5175,73.5175,73.1219,73.1306,58855.0
2022-12-08 14:50:00,83.19,83.37,83.11,83.21,49334.0,73.1482,73.3065,73.0779,73.1658,49334.0
2022-12-08 15:00:00,83.2,83.26,83.03,83.07,40583.0,73.157,73.2098,73.0075,73.0427,40583.0
2022-12-08 15:10:00,83.07,83.27,82.98,83.27,45597.0,73.0427,73.2186,72.9636,73.2186,45597.0
2022-12-08 15:20:00,83.26,83.42,83.2,83.41,42628.0,73.2098,73.3505,73.157,73.3417,42628.0
2022-12-08 15:30:00,83.41,83.52,83.36,83.45,56468.0,73.3417,73.4384,73.2977,73.3768,56468.0
2022-12-08 15:40:00,83.45,83.68,83.44,83.44,99585.0,73.3768,73.5791,73.3681,73.3681,99585.0
2022-12-08 15:50:00,83.42,83.52,83.29,83.45,225414.0,73.3505,73.4384,73.2362,73.3768,225414.0
2022-12-09 09:30:00,82.49,83.33,81.86,83.07,79639.0,72.5327,73.2713,71.9788,73.0427,79639.0
2022-12-09 09:40:00,83.08,83.31,82.85,82.93,21955.0,73.0515,73.2537,72.8493,72.9196,21955.0
2022-12-09 09:50:00,82.93,83.09,82.61,83.06,20950.0,72.9196,73.0603,72.6382,73.0339,20950.0
2022-12-09 10:00:00,83.1,83.11,82.6,82.76,38695.0,73.0691,73.0779,72.6295,72.7701,38695.0
2022-12-09 10:10:00,82.84,82.84,82.31,82.48,34952.0,72.8405,72.8405,72.3745,72.5239,34952.0
2022-12-09 10:20:00,82.49,82.69,82.37,82.6,19631.0,72.5327,72.7086,72.4272,72.6295,19631.0
2022-12-09 10:30:00,82.65,82.77,82.28,82.64,44491.0,72.6734,72.7789,72.3481,72.6646,44491.0
2022-12-09 10:40:00,82.65,82.65,82.11,82.11,26228.0,72.6734,72.6734,72.1986,72.1986,26228.0
2022-12-09 10:50:00,82.11,82.64,82.11,82.61,43968.0,72.1986,72.6646,72.1986,72.6382,43968.0
2022-12-09 11:00:00,82.59,82.64,82.35,82.42,29179.0,72.6207,72.6646,72.4096,72.4712,29179.0
2022-12-09 11:10:00,82.43,82.51,82.22,82.25,33152.0,72.48,72.5503,72.2953,72.3217,33152.0
2022-12-09 11:20:00,82.2,82.32,82.1,82.17,27770.0,72.2777,72.3833,72.1898,72.2514,27770.0
2022-12-09 11:30:00,82.18,82.48,82.14,82.25,23889.0,72.2601,72.5239,72.225,72.3217,23889.0
2022-12-09 11:40:00,82.29,82.38,82.11,82.27,18419.0,72.3569,72.436,72.1986,72.3393,18419.0
2022-12-09 11:50:00,82.3,82.41,82.22,82.3,19219.0,72.3657,72.4624,72.2953,72.3657,19219.0
2022-12-09 12:00:00,82.29,82.33,82.1,82.12,24856.0,72.3569,72.392,72.1898,72.2074,24856.0
2022-12-09 12:10:00,82.14,82.35,82.14,82.22,29533.0,72.225,72.4096,72.225,72.2953,29533.0
2022-12-09 12:20:00,82.21,82.35,82.17,82.3,24726.0,72.2865,72.4096,72.2514,72.3657,24726.0
2022-12-09 12:30:00,82.28,82.47,82.28,82.42,23255.0,72.3481,72.5151,72.3481,72.4712,23255.0
2022-12-09 12:40:00,82.42,82.5,82.3,82.41,20199.0,72.4712,72.5415,72.3657,72.4624,20199.0
2022-12-09 12:50:00,82.39,82.43,82.28,82.4,13686.0,72.4448,72.48,72.3481,72.4536,13686.0
2022-12-09 13:00:00,82.39,82.4,82.27,82.3,10094.0,72.4448,72.4536,72.3393,72.3657,10094.0
2022-12-09 13:10:00,82.29,82.35,82.21,82.35,28072.0,72.3569,72.4096,72.2865,72.4096,28072.0
2022-12-09 13:20:00,82.32,82.32,82.02,82.16,23369.0,72.3833,72.3833,72.1195,72.2426,23369.0
2022-12-09 13:30:00,82.15,82.49,82.14,82.49,19254.0,72.2338,72.5327,72.225,72.5327,19254.0
2022-12-09 13:40:00,82.47,82.52,82.33,82.37,24480.0,72.5151,72.5591,72.392,72.4272,24480.0
2022-12-09 13:50:00,82.37,82.48,82.3,82.35,27001.0,72.4272,72.5239,72.3657,72.4096,27001.0
2022-12-09 14:00:00,82.34,82.38,82.18,82.28,23173.0,72.4008,72.436,72.2601,72.3481,23173.0
2022-12-09 14:10:00,82.26,82.35,82.12,82.29,21559.0,72.3305,72.4096,72.2074,72.3569,21559.0
2022-12-09 14:20:00,82.3,82.32,82.22,82.28,20777.0,72.3657,72.3833,72.2953,72.3481,20777.0
2022-12-09 14:30:00,82.29,82.34,82.18,82.3,20017.0,72.3569,72.4008,72.2601,72.3657,20017.0
2022-12-09 14:40:00,82.3,82.3,82.07,82.23,32233.0,72.3657,72.3657,72.1634,72.3041,32233.0
2022-12-09 14:50:00,82.25,82.26,82.08,82.08,22749.0,72.3217,72.3305,72.1722,72.1722,22749.0
2022-12-09 15:00:00,82.1,82.28,82.06,82.12,26185.0,72.1898,72.3481,72.1546,72.2074,26185.0
2022-12-09 15:10:00,82.14,82.27,82.1,82.1,28267.0,72.225,72.3393,72.1898,72.1898,28267.0
2022-12-09 15:20:00,82.1,82.17,82.08,82.09,38652.0,72.1898,72.2514,72.1722,72.181,38652.0
2022-12-09 15:30:00,82.08,82.14,81.81,81.82,59820.0,72.1722,72.225,71.9348,71.9436,59820.0
2022-12-09 15:40:00,81.82,81.9,81.63,81.77,100456.0,71.9436,72.0139,71.7765,71.8996,100456.0
2022-12-09 15:50:00,81.77,81.83,81.55,81.79,256731.0,71.8996,71.9524,71.7062,71.9172,256731.0
2022-12-12 09:30:00,81.17,81.53,80.67,81.23,125874.0,72.1336,72.4536,71.6893,72.187,125874.0
2022-12-12 09:40:00,81.23,81.75,81.07,81.18,41774.0,72.187,72.6491,72.0448,72.1425,41774.0
2022-12-12 09:50:00,81.13,81.13,80.72,80.92,57362.0,72.0981,72.0981,71.7337,71.9115,57362.0
2022-12-12 10:00:00,80.86,81.3,80.81,81.27,24126.0,71.8582,72.2492,71.8137,72.2225,24126.0
2022-12-12 10:10:00,81.26,81.34,81.04,81.16,31952.0,72.2136,72.2847,72.0181,72.1248,31952.0
2022-12-12 10:20:00,81.21,81.51,81.21,81.48,23499.0,72.1692,72.4358,72.1692,72.4091,23499.0
2022-12-12 10:30:00,81.47,81.55,81.33,81.45,24183.0,72.4002,72.4713,72.2758,72.3825,24183.0
2022-12-12 10:40:00,81.45,81.67,81.44,81.48,45259.0,72.3825,72.578,72.3736,72.4091,45259.0
2022-12-12 10:50:00,81.48,81.78,81.39,81.67,36285.0,72.4091,72.6757,72.3292,72.578,36285.0
2022-12-12 11:00:00,81.69,81.89,81.51,81.83,20773.0,72.5958,72.7735,72.4358,72.7202,20773.0
2022-12-12 11:10:00,81.8,81.88,81.75,81.86,20397.0,72.6935,72.7646,72.6491,72.7468,20397.0
2022-12-12 11:20:00,81.86,82.11,81.86,82.02,54163.0,72.7468,72.969,72.7468,72.889,54163.0
2022-12-12 11:30:00,82.03,82.03,81.76,81.81,29446.0,72.8979,72.8979,72.658,72.7024,29446.0
2022-12-12 11:40:00,81.81,81.86,81.72,81.76,24699.0,72.7024,72.7468,72.6224,72.658,24699.0
2022-12-12 11:50:00,81.76,81.89,81.66,81.88,18034.0,72.658,72.7735,72.5691,72.7646,18034.0
2022-12-12 12:00:00,81.89,81.98,81.78,81.8,19941.0,72.7735,72.8535,72.6757,72.6935,19941.0
2022-12-12 12:10:00,81.81,81.95,81.76,81.95,27771.0,72.7024,72.8268,72.658,72.8268,27771.0
2022-12-12 12:20:00,81.94,82.07,81.86,82.06,23615.0,72.8179,72.9335,72.7468,72.9246,23615.0
2022-12-12 12:30:00,82.05,82.19,82.05,82.16,31851.0,72.9157,73.0401,72.9157,73.0134,31851.0
2022-12-12 12:40:00,82.16,82.29,82.14,82.19,35117.0,73.0134,73.129,72.9957,73.0401,35117.0
2022-12-12 12:50:00,82.19,82.24,81.94,81.99,28567.0,73.0401,73.0845,72.8179,72.8624,28567.0
2022-12-12 13:00:00,81.98,82.2,81.88,81.9,30190.0,72.8535,73.049,72.7646,72.7824,30190.0
2022-12-12 13:10:00,81.88,81.97,81.81,81.94,17482.0,72.7646,72.8446,72.7024,72.8179,17482.0
2022-12-12 13:20:00,81.94,81.98,81.73,81.93,58093.0,72.8179,72.8535,72.6313,72.809,58093.0
2022-12-12 13:30:00,81.93,81.99,81.88,81.97,18433.0,72.809,72.8624,72.7646,72.8446,18433.0
2022-12-12 13:40:00,81.98,82.01,81.85,81.92,15982.0,72.8535,72.8801,72.7379,72.8002,15982.0
2022-12-12 13:50:00,81.93,82.05,81.89,82.05,22431.0,72.809,72.9157,72.7735,72.9157,22431.0
2022-12-12 14:00:00,82.06,82.11,81.94,81.98,24910.0,72.9246,72.969,72.8179,72.8535,24910.0
2022-12-12 14:10:00,81.99,82.07,81.96,82.04,14019.0,72.8624,72.9335,72.8357,72.9068,14019.0
2022-12-12 14:20:00,82.05,82.17,81.98,82.13,45192.0,72.9157,73.0223,72.8535,72.9868,45192.0
2022-12-12 14:30:00,82.11,82.24,82.05,82.24,20882.0,72.969,73.0845,72.9157,73.0845,20882.0
2022-12-12 14:40:00,82.24,82.27,82.11,82.12,33597.0,73.0845,73.1112,72.969,72.9779,33597.0
2022-12-12 14:50:00,82.12,82.43,82.12,82.4,29970.0,72.9779,73.2534,72.9779,73.2267,29970.0
2022-12-12 15:00:00,82.42,82.54,82.42,82.53,32852.0,73.2445,73.3511,73.2445,73.3422,32852.0
2022-12-12 15:10:00,82.54,82.65,82.5,82.53,48000.0,73.3511,73.4489,73.3156,73.3422,48000.0
2022-12-12 15:20:00,82.55,82.67,82.51,82.6,52327.0,73.36,73.4667,73.3245,73.4044,52327.0
2022-12-12 15:30:00,82.61,82.73,82.58,82.7,62911.0,73.4133,73.52,73.3867,73.4933,62911.0
2022-12-12 15:40:00,82.7,82.71,82.32,82.4,82220.0,73.4933,73.5022,73.1556,73.2267,82220.0
2022-12-12 15:50:00,82.38,82.51,82.19,82.49,202634.0,73.2089,73.3245,73.0401,73.3067,202634.0
2022-12-13 09:30:00,85.12,85.44,84.54,84.85,145889.0,75.6439,75.9283,75.1285,75.404,145889.0
2022-12-13 09:40:00,84.79,85.25,84.68,84.75,87478.0,75.3506,75.7594,75.2529,75.3151,87478.0
2022-12-13 09:50:00,84.61,84.73,84.0,84.35,50531.0,75.1907,75.2973,74.6486,74.9596,50531.0
2022-12-13 10:00:00,84.35,84.47,84.02,84.43,57590.0,74.9596,75.0663,74.6664,75.0307,57590.0
2022-12-13 10:10:00,84.4,84.41,83.98,84.13,60020.0,75.0041,75.0129,74.6308,74.7641,60020.0
2022-12-13 10:20:00,84.15,84.23,83.85,84.02,65316.0,74.7819,74.853,74.5153,74.6664,65316.0
2022-12-13 10:30:00,84.03,84.14,83.56,83.58,45912.0,74.6753,74.773,74.2576,74.2753,45912.0
2022-12-13 10:40:00,83.62,84.05,83.6,83.71,27198.0,74.3109,74.693,74.2931,74.3909,27198.0
2022-12-13 10:50:00,83.61,83.76,83.44,83.71,37296.0,74.302,74.4353,74.1509,74.3909,37296.0
2022-12-13 11:00:00,83.71,83.97,83.68,83.81,22918.0,74.3909,74.6219,74.3642,74.4797,22918.0
2022-12-13 11:10:00,83.78,84.06,83.78,83.89,24166.0,74.4531,74.7019,74.4531,74.5508,24166.0
2022-12-13 11:20:00,83.87,84.2,83.78,84.15,45338.0,74.5331,74.8263,74.4531,74.7819,45338.0
2022-12-13 11:30:00,84.17,84.38,84.17,84.35,25932.0,74.7997,74.9863,74.7997,74.9596,25932.0
2022-12-13 11:40:00,84.34,84.34,83.81,83.81,16793.0,74.9507,74.9507,74.4797,74.4797,16793.0
2022-12-13 11:50:00,83.81,83.98,83.66,83.98,19813.0,74.4797,74.6308,74.3464,74.6308,19813.0
2022-12-13 12:00:00,83.99,84.14,83.9,84.02,15378.0,74.6397,74.773,74.5597,74.6664,15378.0
2022-12-13 12:10:00,84.02,84.02,83.13,83.17,22344.0,74.6664,74.6664,73.8754,73.911,22344.0
2022-12-13 12:20:00,83.21,83.34,83.05,83.13,57968.0,73.9465,74.0621,73.8044,73.8754,57968.0
2022-12-13 12:30:00,83.11,83.17,82.88,83.15,46081.0,73.8577,73.911,73.6533,73.8932,46081.0
2022-12-13 12:40:00,83.17,83.36,83.06,83.06,33456.0,73.911,74.0798,73.8132,73.8132,33456.0
2022-12-13 12:50:00,83.13,83.53,83.11,83.5,10954.0,73.8754,74.2309,73.8577,74.2043,10954.0
2022-12-13 13:00:00,83.54,83.75,83.51,83.65,11789.0,74.2398,74.4264,74.2131,74.3376,11789.0
2022-12-13 13:10:00,83.65,84.02,83.64,83.89,27945.0,74.3376,74.6664,74.3287,74.5508,27945.0
2022-12-13 13:20:00,83.91,83.97,83.69,83.85,25208.0,74.5686,74.6219,74.3731,74.5153,25208.0
2022-12-13 13:30:00,83.87,84.0,83.7,83.74,20158.0,74.5331,74.6486,74.382,74.4175,20158.0
2022-12-13 13:40:00,83.74,83.8,83.61,83.65,17691.0,74.4175,74.4709,74.302,74.3376,17691.0
2022-12-13 13:50:00,83.65,83.76,83.49,83.66,18063.0,74.3376,74.4353,74.1954,74.3464,18063.0
2022-12-13 14:00:00,83.66,83.76,83.58,83.65,17984.0,74.3464,74.4353,74.2753,74.3376,17984.0
2022-12-13 14:10:00,83.63,83.8,83.61,83.67,16872.0,74.3198,74.4709,74.302,74.3553,16872.0
2022-12-13 14:20:00,83.7,83.81,83.59,83.78,17216.0,74.382,74.4797,74.2842,74.4531,17216.0
2022-12-13 14:30:00,83.78,83.88,83.66,83.88,26476.0,74.4531,74.542,74.3464,74.542,26476.0
2022-12-13 14:40:00,83.88,84.18,83.82,83.92,20747.0,74.542,74.8086,74.4886,74.5775,20747.0
2022-12-13 14:50:00,83.92,83.92,83.62,83.72,19776.0,74.5775,74.5775,74.3109,74.3998,19776.0
2022-12-13 15:00:00,83.72,83.72,83.42,83.61,19766.0,74.3998,74.3998,74.1332,74.302,19766.0
2022-12-13 15:10:00,83.59,83.95,83.53,83.92,43286.0,74.2842,74.6042,74.2309,74.5775,43286.0
2022-12-13 15:20:00,83.9,84.0,83.83,83.97,38304.0,74.5597,74.6486,74.4975,74.6219,38304.0
2022-12-13 15:30:00,83.97,84.18,83.9,83.92,46953.0,74.6219,74.8086,74.5597,74.5775,46953.0
2022-12-13 15:40:00,83.91,84.24,83.89,84.11,86195.0,74.5686,74.8619,74.5508,74.7463,86195.0
2022-12-13 15:50:00,84.13,84.28,83.99,84.11,245297.0,74.7641,74.8974,74.6397,74.7463,245297.0
2022-12-14 09:30:00,80.95,82.46,80.9,82.04,269982.0,71.9381,73.28,71.8937,72.9068,269982.0
2022-12-14 09:40:00,81.93,82.07,81.29,81.94,142274.0,72.809,72.9335,72.2403,72.8179,142274.0
2022-12-14 09:50:00,81.93,82.39,81.77,81.92,161079.0,72.809,73.2178,72.6668,72.8002,161079.0
2022-12-14 10:00:00,81.92,82.18,81.66,81.94,99582.0,72.8002,73.0312,72.5691,72.8179,99582.0
2022-12-14 10:10:00,81.97,82.01,81.7,81.95,72755.0,72.8446,72.8801,72.6046,72.8268,72755.0
2022-12-14 10:20:00,81.93,82.08,81.66,81.98,45722.0,72.809,72.9423,72.5691,72.8535,45722.0
2022-12-14 10:30:00,82.01,82.03,81.83,81.86,38968.0,72.8801,72.8979,72.7202,72.7468,38968.0
2022-12-14 10:40:00,81.85,82.31,81.82,82.27,41325.0,72.7379,73.1467,72.7113,73.1112,41325.0
2022-12-14 10:50:00,82.29,82.43,82.15,82.42,49818.0,73.129,73.2534,73.0045,73.2445,49818.0
2022-12-14 11:00:00,82.45,82.64,82.23,82.31,60284.0,73.2711,73.44,73.0756,73.1467,60284.0
2022-12-14 11:10:00,82.31,82.34,82.1,82.22,54095.0,73.1467,73.1734,72.9601,73.0668,54095.0
2022-12-14 11:20:00,82.23,82.71,82.16,82.65,45717.0,73.0756,73.5022,73.0134,73.4489,45717.0
2022-12-14 11:30:00,82.65,82.68,82.32,82.4,22946.0,73.4489,73.4755,73.1556,73.2267,22946.0
2022-12-14 11:40:00,82.42,82.54,82.11,82.13,31266.0,73.2445,73.3511,72.969,72.9868,31266.0
2022-12-14 11:50:00,82.11,82.22,81.75,81.75,48650.0,72.969,73.0668,72.6491,72.6491,48650.0
2022-12-14 12:00:00,81.75,81.93,81.64,81.9,46568.0,72.6491,72.809,72.5513,72.7824,46568.0
2022-12-14 12:10:00,81.93,82.14,81.73,82.14,43312.0,72.809,72.9957,72.6313,72.9957,43312.0
2022-12-14 12:20:00,82.11,82.21,81.83,81.95,30284.0,72.969,73.0579,72.7202,72.8268,30284.0
2022-12-14 12:30:00,81.95,82.05,81.9,81.99,28078.0,72.8268,72.9157,72.7824,72.8624,28078.0
2022-12-14 12:40:00,81.99,82.05,81.82,82.0,37559.0,72.8624,72.9157,72.7113,72.8712,37559.0
2022-12-14 12:50:00,81.98,81.99,81.78,81.79,21550.0,72.8535,72.8624,72.6757,72.6846,21550.0
2022-12-14 13:00:00,81.8,81.99,81.77,81.98,18130.0,72.6935,72.8624,72.6668,72.8535,18130.0
2022-12-14 13:10:00,81.99,82.16,81.95,82.05,20174.0,72.8624,73.0134,72.8268,72.9157,20174.0
2022-12-14 13:20:00,82.03,82.2,82.03,82.17,19560.0,72.8979,73.049,72.8979,73.0223,19560.0
2022-12-14 13:30:00,82.18,82.53,82.18,82.53,30891.0,73.0312,73.3422,73.0312,73.3422,30891.0
2022-12-14 13:40:00,82.52,82.58,82.44,82.44,30998.0,73.3334,73.3867,73.2623,73.2623,30998.0
2022-12-14 13:50:00,82.42,82.55,82.33,82.4,27679.0,73.2445,73.36,73.1645,73.2267,27679.0
2022-12-14 14:00:00,82.37,82.37,80.93,81.01,89806.0,73.2001,73.2001,71.9204,71.9915,89806.0
2022-12-14 14:10:00,81.09,81.53,80.95,81.24,44353.0,72.0626,72.4536,71.9381,72.1959,44353.0
2022-12-14 14:20:00,81.22,81.45,81.2,81.27,37178.0,72.1781,72.3825,72.1603,72.2225,37178.0
2022-12-14 14:30:00,81.24,81.31,80.38,80.79,60365.0,72.1959,72.2581,71.4316,71.7959,60365.0
2022-12-14 14:40:00,80.79,81.53,80.71,81.06,49893.0,71.7959,72.4536,71.7249,72.0359,49893.0
2022-12-14 14:50:00,81.01,81.42,80.69,81.25,85049.0,71.9915,72.3558,71.7071,72.2047,85049.0
2022-12-14 15:00:00,81.25,81.62,81.1,81.34,43618.0,72.2047,72.5335,72.0714,72.2847,43618.0
2022-12-14 15:10:00,81.4,82.1,81.19,81.38,37913.0,72.338,72.9601,72.1514,72.3203,37913.0
2022-12-14 15:20:00,81.47,81.67,80.95,80.95,43336.0,72.4002,72.578,71.9381,71.9381,43336.0
2022-12-14 15:30:00,80.92,81.04,80.74,81.03,96770.0,71.9115,72.0181,71.7515,72.0092,96770.0
2022-12-14 15:40:00,81.04,81.09,80.82,80.9,102884.0,72.0181,72.0626,71.8226,71.8937,102884.0
2022-12-14 15:50:00,80.89,81.34,80.82,80.82,276511.0,71.8848,72.2847,71.8226,71.8226,276511.0
2022-12-15 09:30:00,79.97,80.4,79.27,80.05,144355.0,71.0672,71.4494,70.4452,71.1383,144355.0
2022-12-15 09:40:00,80.08,80.27,79.81,79.94,127477.0,71.165,71.3338,70.925,71.0406,127477.0
2022-12-15 09:50:00,79.97,80.01,79.21,79.42,67134.0,71.0672,71.1028,70.3918,70.5785,67134.0
2022-12-15 10:00:00,79.36,79.55,79.25,79.5,51074.0,70.5251,70.694,70.4274,70.6496,51074.0
2022-12-15 10:10:00,79.54,79.76,79.29,79.76,98457.0,70.6851,70.8806,70.4629,70.8806,98457.0
2022-12-15 10:20:00,79.75,79.87,79.61,79.87,32076.0,70.8717,70.9784,70.7473,70.9784,32076.0
2022-12-15 10:30:00,79.85,80.14,79.66,80.03,42031.0,70.9606,71.2183,70.7917,71.1206,42031.0
2022-12-15 10:40:00,80.0,80.19,79.99,80.09,30520.0,71.0939,71.2627,71.085,71.1739,30520.0
2022-12-15 10:50:00,80.06,80.1,79.65,79.78,72966.0,71.1472,71.1828,70.7829,70.8984,72966.0
2022-12-15 11:00:00,79.8,80.06,79.79,79.93,31530.0,70.9162,71.1472,70.9073,71.0317,31530.0
2022-12-15 11:10:00,79.96,80.02,79.64,80.02,33756.0,71.0583,71.1117,70.774,71.1117,33756.0
2022-12-15 11:20:00,80.09,80.24,80.02,80.14,52687.0,71.1739,71.3072,71.1117,71.2183,52687.0
2022-12-15 11:30:00,80.15,80.16,79.96,80.05,35795.0,71.2272,71.2361,71.0583,71.1383,35795.0
2022-12-15 11:40:00,80.04,80.04,79.73,79.89,64279.0,71.1294,71.1294,70.854,70.9961,64279.0
2022-12-15 11:50:00,79.9,80.13,79.81,79.89,38111.0,71.005,71.2094,70.925,70.9961,38111.0
2022-12-15 12:00:00,79.89,80.01,79.75,80.01,51768.0,70.9961,71.1028,70.8717,71.1028,51768.0
2022-12-15 12:10:00,80.04,80.09,79.81,80.06,25168.0,71.1294,71.1739,70.925,71.1472,25168.0
2022-12-15 12:20:00,80.05,80.08,79.84,80.06,28002.0,71.1383,71.165,70.9517,71.1472,28002.0
2022-12-15 12:30:00,80.07,80.32,80.05,80.07,39317.0,71.1561,71.3783,71.1383,71.1561,39317.0
2022-12-15 12:40:00,80.07,80.11,79.85,80.01,34626.0,71.1561,71.1917,70.9606,71.1028,34626.0
2022-12-15 12:50:00,80.02,80.19,80.01,80.08,23993.0,71.1117,71.2627,71.1028,71.165,23993.0
2022-12-15 13:00:00,80.08,80.27,80.07,80.16,27602.0,71.165,71.3338,71.1561,71.2361,27602.0
2022-12-15 13:10:00,80.16,80.22,80.09,80.09,27594.0,71.2361,71.2894,71.1739,71.1739,27594.0
2022-12-15 13:20:00,80.07,80.4,79.93,80.4,48861.0,71.1561,71.4494,71.0317,71.4494,48861.0
2022-12-15 13:30:00,80.4,80.51,80.32,80.47,33853.0,71.4494,71.5471,71.3783,71.5116,33853.0
2022-12-15 13:40:00,80.48,80.64,80.4,80.48,34282.0,71.5205,71.6626,71.4494,71.5205,34282.0
2022-12-15 13:50:00,80.48,80.49,80.34,80.39,63097.0,71.5205,71.5293,71.396,71.4405,63097.0
2022-12-15 14:00:00,80.39,80.39,80.12,80.16,131496.0,71.4405,71.4405,71.2005,71.2361,131496.0
2022-12-15 14:10:00,80.14,80.25,80.12,80.23,38161.0,71.2183,71.3161,71.2005,71.2983,38161.0
2022-12-15 14:20:00,80.23,80.4,80.12,80.39,34505.0,71.2983,71.4494,71.2005,71.4405,34505.0
2022-12-15 14:30:00,80.41,80.63,80.36,80.59,46927.0,71.4583,71.6538,71.4138,71.6182,46927.0
2022-12-15 14:40:00,80.58,80.64,80.47,80.55,62280.0,71.6093,71.6626,71.5116,71.5827,62280.0
2022-12-15 14:50:00,80.55,80.7,80.36,80.69,36714.0,71.5827,71.716,71.4138,71.7071,36714.0
2022-12-15 15:00:00,80.68,80.87,80.68,80.86,53575.0,71.6982,71.867,71.6982,71.8582,53575.0
2022-12-15 15:10:00,80.86,80.89,80.54,80.55,51251.0,71.8582,71.8848,71.5738,71.5827,51251.0
2022-12-15 15:20:00,80.52,80.88,80.51,80.85,47982.0,71.556,71.8759,71.5471,71.8493,47982.0
2022-12-15 15:30:00,80.86,80.87,80.74,80.78,73829.0,71.8582,71.867,71.7515,71.7871,73829.0
2022-12-15 15:40:00,80.79,80.79,80.5,80.5,79238.0,71.7959,71.7959,71.5382,71.5382,79238.0
2022-12-15 15:50:00,80.52,80.95,80.44,80.79,252485.0,71.556,71.9381,71.4849,71.7959,252485.0
2022-12-16 09:30:00,80.03,81.14,79.64,80.45,202178.0,71.1206,72.107,70.774,71.4938,202178.0
2022-12-16 09:40:00,80.43,80.64,80.28,80.48,24466.0,71.476,71.6626,71.3427,71.5205,24466.0
2022-12-16 09:50:00,80.44,80.53,80.11,80.27,27033.0,71.4849,71.5649,71.1917,71.3338,27033.0
2022-12-16 10:00:00,80.25,80.3,79.86,79.86,18914.0,71.3161,71.3605,70.9695,70.9695,18914.0
2022-12-16 10:10:00,79.86,80.03,79.76,80.01,25479.0,70.9695,71.1206,70.8806,71.1028,25479.0
2022-12-16 10:20:00,80.02,80.02,79.73,79.88,22101.0,71.1117,71.1117,70.854,70.9873,22101.0
2022-12-16 10:30:00,79.9,80.0,79.54,79.82,27167.0,71.005,71.0939,70.6851,70.9339,27167.0
2022-12-16 10:40:00,79.86,79.9,79.64,79.64,48427.0,70.9695,71.005,70.774,70.774,48427.0
2022-12-16 10:50:00,79.6,79.78,79.56,79.76,44485.0,70.7384,70.8984,70.7029,70.8806,44485.0
2022-12-16 11:00:00,79.76,79.89,79.6,79.82,45102.0,70.8806,70.9961,70.7384,70.9339,45102.0
2022-12-16 11:10:00,79.8,80.16,79.65,80.02,38141.0,70.9162,71.2361,70.7829,71.1117,38141.0
2022-12-16 11:20:00,80.02,80.11,79.7,79.83,32431.0,71.1117,71.1917,70.8273,70.9428,32431.0
2022-12-16 11:30:00,79.83,79.94,79.75,79.77,20187.0,70.9428,71.0406,70.8717,70.8895,20187.0
2022-12-16 11:40:00,79.72,79.81,79.41,79.42,34216.0,70.8451,70.925,70.5696,70.5785,34216.0
2022-12-16 11:50:00,79.44,79.5,79.24,79.31,57156.0,70.5962,70.6496,70.4185,70.4807,57156.0
2022-12-16 12:00:00,79.34,79.35,79.14,79.2,35713.0,70.5074,70.5163,70.3296,70.383,35713.0
2022-12-16 12:10:00,79.18,79.2,79.03,79.11,39205.0,70.3652,70.383,70.2319,70.303,39205.0
2022-12-16 12:20:00,79.11,79.11,78.88,79.1,59614.0,70.303,70.303,70.0986,70.2941,59614.0
2022-12-16 12:30:00,79.08,79.48,79.03,79.43,78414.0,70.2763,70.6318,70.2319,70.5874,78414.0
2022-12-16 12:40:00,79.42,79.42,79.08,79.31,19780.0,70.5785,70.5785,70.2763,70.4807,19780.0
2022-12-16 12:50:00,79.28,79.3,79.03,79.08,19320.0,70.4541,70.4718,70.2319,70.2763,19320.0
2022-12-16 13:00:00,79.08,79.32,79.08,79.3,15174.0,70.2763,70.4896,70.2763,70.4718,15174.0
2022-12-16 13:10:00,79.29,79.37,79.2,79.22,31759.0,70.4629,70.534,70.383,70.4007,31759.0
2022-12-16 13:20:00,79.2,79.24,79.02,79.12,27793.0,70.383,70.4185,70.223,70.3119,27793.0
2022-12-16 13:30:00,79.12,79.23,79.1,79.2,27055.0,70.3119,70.4096,70.2941,70.383,27055.0
2022-12-16 13:40:00,79.19,79.32,79.15,79.27,13573.0,70.3741,70.4896,70.3385,70.4452,13573.0
2022-12-16 13:50:00,79.27,79.27,79.08,79.16,16232.0,70.4452,70.4452,70.2763,70.3474,16232.0
2022-12-16 14:00:00,79.15,79.33,79.13,79.31,13355.0,70.3385,70.4985,70.3208,70.4807,13355.0
2022-12-16 14:10:00,79.3,79.34,79.19,79.21,20425.0,70.4718,70.5074,70.3741,70.3918,20425.0
2022-12-16 14:20:00,79.21,79.23,79.11,79.17,12803.0,70.3918,70.4096,70.303,70.3563,12803.0
2022-12-16 14:30:00,79.16,79.22,79.09,79.2,16115.0,70.3474,70.4007,70.2852,70.383,16115.0
2022-12-16 14:40:00,79.21,79.32,79.21,79.29,13793.0,70.3918,70.4896,70.3918,70.4629,13793.0
2022-12-16 14:50:00,79.3,79.51,79.3,79.48,25651.0,70.4718,70.6584,70.4718,70.6318,25651.0
2022-12-16 15:00:00,79.47,79.56,79.32,79.32,16487.0,70.6229,70.7029,70.4896,70.4896,16487.0
2022-12-16 15:10:00,79.31,79.7,79.31,79.57,26724.0,70.4807,70.8273,70.4807,70.7118,26724.0
2022-12-16 15:20:00,79.56,79.74,79.53,79.73,30418.0,70.7029,70.8628,70.6762,70.854,30418.0
2022-12-16 15:30:00,79.73,79.87,79.45,79.58,60510.0,70.854,70.9784,70.6051,70.7207,60510.0
2022-12-16 15:40:00,79.58,79.62,79.22,79.33,98198.0,70.7207,70.7562,70.4007,70.4985,98198.0
2022-12-16 15:50:00,79.32,79.55,79.11,79.39,366274.0,70.4896,70.694,70.303,70.5518,366274.0
2022-12-19 09:30:00,79.95,80.6,79.75,80.37,115121.0,71.0495,71.6271,70.8717,71.4227,115121.0
2022-12-19 09:40:00,80.34,80.79,80.11,80.4,41020.0,71.396,71.7959,71.1917,71.4494,41020.0
2022-12-19 09:50:00,80.43,80.58,80.27,80.45,29325.0,71.476,71.6093,71.3338,71.4938,29325.0
2022-12-19 10:00:00,80.51,80.51,79.92,80.04,39102.0,71.5471,71.5471,71.0228,71.1294,39102.0
2022-12-19 10:10:00,80.06,80.18,79.94,80.15,33780.0,71.1472,71.2539,71.0406,71.2272,33780.0
2022-12-19 10:20:00,80.17,80.47,80.16,80.44,21450.0,71.245,71.5116,71.2361,71.4849,21450.0
2022-12-19 10:30:00,80.48,80.52,80.08,80.12,60384.0,71.5205,71.556,71.165,71.2005,60384.0
2022-12-19 10:40:00,80.06,80.24,80.0,80.24,16001.0,71.1472,71.3072,71.0939,71.3072,16001.0
2022-12-19 10:50:00,80.22,80.22,79.96,80.01,30774.0,71.2894,71.2894,71.0583,71.1028,30774.0
2022-12-19 11:00:00,80.03,80.33,80.02,80.32,35649.0,71.1206,71.3872,71.1117,71.3783,35649.0
2022-12-19 11:10:00,80.32,80.39,80.09,80.37,20887.0,71.3783,71.4405,71.1739,71.4227,20887.0
2022-12-19 11:20:00,80.37,80.57,80.35,80.44,34699.0,71.4227,71.6004,71.4049,71.4849,34699.0
2022-12-19 11:30:00,80.42,80.46,80.11,80.41,35160.0,71.4671,71.5027,71.1917,71.4583,35160.0
2022-12-19 11:40:00,80.39,80.53,80.33,80.4,32247.0,71.4405,71.5649,71.3872,71.4494,32247.0
2022-12-19 11:50:00,80.41,80.64,80.39,80.54,39628.0,71.4583,71.6626,71.4405,71.5738,39628.0
2022-12-19 12:00:00,80.52,80.76,80.5,80.69,39038.0,71.556,71.7693,71.5382,71.7071,39038.0
2022-12-19 12:10:00,80.69,80.99,80.69,80.8,29277.0,71.7071,71.9737,71.7071,71.8048,29277.0
2022-12-19 12:20:00,80.79,80.81,80.68,80.69,35770.0,71.7959,71.8137,71.6982,71.7071,35770.0
2022-12-19 12:30:00,80.68,80.73,80.45,80.56,41192.0,71.6982,71.7426,71.4938,71.5916,41192.0
2022-12-19 12:40:00,80.56,80.65,80.34,80.46,20458.0,71.5916,71.6715,71.396,71.5027,20458.0
2022-12-19 12:50:00,80.45,80.54,80.22,80.25,33763.0,71.4938,71.5738,71.2894,71.3161,33763.0
2022-12-19 13:00:00,80.27,80.27,80.03,80.08,23042.0,71.3338,71.3338,71.1206,71.165,23042.0
2022-12-19 13:10:00,80.11,80.26,80.04,80.09,17482.0,71.1917,71.325,71.1294,71.1739,17482.0
2022-12-19 13:20:00,80.11,80.16,79.86,79.91,48783.0,71.1917,71.2361,70.9695,71.0139,48783.0
2022-12-19 13:30:00,79.87,80.01,79.86,80.01,22376.0,70.9784,71.1028,70.9695,71.1028,22376.0
2022-12-19 13:40:00,80.03,80.05,79.76,79.85,26886.0,71.1206,71.1383,70.8806,70.9606,26886.0
2022-12-19 13:50:00,79.86,79.86,79.69,79.74,19994.0,70.9695,70.9695,70.8184,70.8628,19994.0
2022-12-19 14:00:00,79.72,79.74,79.47,79.71,35114.0,70.8451,70.8628,70.6229,70.8362,35114.0
2022-12-19 14:10:00,79.72,79.74,79.5,79.52,18981.0,70.8451,70.8628,70.6496,70.6673,18981.0
2022-12-19 14:20:00,79.5,79.57,79.44,79.47,19876.0,70.6496,70.7118,70.5962,70.6229,19876.0
2022-12-19 14:30:00,79.47,79.61,79.47,79.59,17547.0,70.6229,70.7473,70.6229,70.7295,17547.0
2022-12-19 14:40:00,79.59,79.74,79.51,79.62,17519.0,70.7295,70.8628,70.6584,70.7562,17519.0
2022-12-19 14:50:00,79.63,79.66,79.39,79.54,29030.0,70.7651,70.7917,70.5518,70.6851,29030.0
2022-12-19 15:00:00,79.53,79.53,79.34,79.48,27598.0,70.6762,70.6762,70.5074,70.6318,27598.0
2022-12-19 15:10:00,79.5,79.68,79.44,79.5,37702.0,70.6496,70.8095,70.5962,70.6496,37702.0
2022-12-19 15:20:00,79.49,79.68,79.48,79.56,39414.0,70.6407,70.8095,70.6318,70.7029,39414.0
2022-12-19 15:30:00,79.57,79.74,79.54,79.64,43464.0,70.7118,70.8628,70.6851,70.774,43464.0
2022-12-19 15:40:00,79.64,79.7,79.48,79.57,76435.0,70.774,70.8273,70.6318,70.7118,76435.0
2022-12-19 15:50:00,79.61,79.87,79.6,79.79,130857.0,70.7473,70.9784,70.7384,70.9073,130857.0
2022-12-20 09:30:00,78.74,79.36,78.3,79.23,95121.0,69.9742,70.5251,69.5832,70.4096,95121.0
2022-12-20 09:40:00,79.24,79.24,78.82,79.01,42653.0,70.4185,70.4185,70.0453,70.2141,42653.0
2022-12-20 09:50:00,78.99,79.07,78.59,79.05,41331.0,70.1963,70.2674,69.8409,70.2497,41331.0
2022-12-20 10:00:00,79.03,79.36,79.0,79.08,50498.0,70.2319,70.5251,70.2052,70.2763,50498.0
2022-12-20 10:10:00,79.09,79.13,78.95,79.03,20988.0,70.2852,70.3208,70.1608,70.2319,20988.0
2022-12-20 10:20:00,79.05,79.4,79.03,79.39,37879.0,70.2497,70.5607,70.2319,70.5518,37879.0
2022-12-20 10:30:00,79.4,79.61,79.29,79.45,43204.0,70.5607,70.7473,70.4629,70.6051,43204.0
2022-12-20 10:40:00,79.46,79.6,79.21,79.58,35884.0,70.614,70.7384,70.3918,70.7207,35884.0
2022-12-20 10:50:00,79.56,79.74,79.46,79.47,22935.0,70.7029,70.8628,70.614,70.6229,22935.0
2022-12-20 11:00:00,79.48,79.65,79.38,79.39,25474.0,70.6318,70.7829,70.5429,70.5518,25474.0
2022-12-20 11:10:00,79.37,79.56,78.93,79.09,25528.0,70.534,70.7029,70.143,70.2852,25528.0
2022-12-20 11:20:00,79.11,79.32,79.04,79.14,22396.0,70.303,70.4896,70.2408,70.3296,22396.0
2022-12-20 11:30:00,79.14,79.43,79.13,79.35,23511.0,70.3296,70.5874,70.3208,70.5163,23511.0
2022-12-20 11:40:00,79.33,79.33,79.05,79.31,22824.0,70.4985,70.4985,70.2497,70.4807,22824.0
2022-12-20 11:50:00,79.32,79.36,78.83,79.03,66142.0,70.4896,70.5251,70.0541,70.2319,66142.0
2022-12-20 12:00:00,79.07,79.39,79.07,79.29,24613.0,70.2674,70.5518,70.2674,70.4629,24613.0
2022-12-20 12:10:00,79.28,79.29,79.04,79.06,19902.0,70.4541,70.4629,70.2408,70.2585,19902.0
2022-12-20 12:20:00,79.05,79.15,78.74,78.76,37185.0,70.2497,70.3385,69.9742,69.9919,37185.0
2022-12-20 12:30:00,78.75,79.01,78.73,78.93,19970.0,69.9831,70.2141,69.9653,70.143,19970.0
2022-12-20 12:40:00,78.96,79.31,78.96,79.23,15977.0,70.1697,70.4807,70.1697,70.4096,15977.0
2022-12-20 12:50:00,79.23,79.36,79.16,79.33,12825.0,70.4096,70.5251,70.3474,70.4985,12825.0
2022-12-20 13:00:00,79.31,79.47,79.3,79.46,10944.0,70.4807,70.6229,70.4718,70.614,10944.0
2022-12-20 13:10:00,79.46,79.46,79.31,79.33,13917.0,70.614,70.614,70.4807,70.4985,13917.0
2022-12-20 13:20:00,79.34,79.56,79.34,79.45,13783.0,70.5074,70.7029,70.5074,70.6051,13783.0
2022-12-20 13:30:00,79.44,79.62,79.32,79.58,30235.0,70.5962,70.7562,70.4896,70.7207,30235.0
2022-12-20 13:40:00,79.59,79.7,79.35,79.36,19559.0,70.7295,70.8273,70.5163,70.5251,19559.0
2022-12-20 13:50:00,79.38,79.57,79.35,79.49,15943.0,70.5429,70.7118,70.5163,70.6407,15943.0
2022-12-20 14:00:00,79.5,79.69,79.46,79.63,18053.0,70.6496,70.8184,70.614,70.7651,18053.0
2022-12-20 14:10:00,79.63,79.78,79.63,79.7,23043.0,70.7651,70.8984,70.7651,70.8273,23043.0
2022-12-20 14:20:00,79.71,79.75,79.63,79.74,13976.0,70.8362,70.8717,70.7651,70.8628,13976.0
2022-12-20 14:30:00,79.73,79.75,79.54,79.62,19480.0,70.854,70.8717,70.6851,70.7562,19480.0
2022-12-20 14:40:00,79.64,79.65,79.5,79.53,13791.0,70.774,70.7829,70.6496,70.6762,13791.0
2022-12-20 14:50:00,79.53,79.58,79.26,79.28,25881.0,70.6762,70.7207,70.4363,70.4541,25881.0
2022-12-20 15:00:00,79.28,79.28,79.09,79.17,33274.0,70.4541,70.4541,70.2852,70.3563,33274.0
2022-12-20 15:10:00,79.17,79.17,79.02,79.03,40341.0,70.3563,70.3563,70.223,70.2319,40341.0
2022-12-20 15:20:00,79.03,79.22,78.97,79.2,36344.0,70.2319,70.4007,70.1786,70.383,36344.0
2022-12-20 15:30:00,79.2,79.44,79.18,79.44,40500.0,70.383,70.5962,70.3652,70.5962,40500.0
2022-12-20 15:40:00,79.44,79.57,79.38,79.45,57870.0,70.5962,70.7118,70.5429,70.6051,57870.0
2022-12-20 15:50:00,79.42,79.5,79.22,79.23,162768.0,70.5785,70.6496,70.4007,70.4096,162768.0
2022-12-21 09:30:00,80.41,81.0,79.82,79.91,104868.0,71.4583,71.9826,70.9339,71.0139,104868.0
2022-12-21 09:40:00,79.91,80.42,79.8,80.33,35053.0,71.0139,71.4671,70.9162,71.3872,35053.0
2022-12-21 09:50:00,80.3,80.31,80.02,80.11,50528.0,71.3605,71.3694,71.1117,71.1917,50528.0
2022-12-21 10:00:00,80.11,80.42,80.04,80.18,47491.0,71.1917,71.4671,71.1294,71.2539,47491.0
2022-12-21 10:10:00,80.19,80.23,79.9,79.92,67034.0,71.2627,71.2983,71.005,71.0228,67034.0
2022-12-21 10:20:00,79.94,80.13,79.85,80.08,16480.0,71.0406,71.2094,70.9606,71.165,16480.0
2022-12-21 10:30:00,80.1,80.49,80.04,80.46,19570.0,71.1828,71.5293,71.1294,71.5027,19570.0
2022-12-21 10:40:00,80.46,80.65,80.45,80.6,43234.0,71.5027,71.6715,71.4938,71.6271,43234.0
2022-12-21 10:50:00,80.59,80.71,80.58,80.69,38393.0,71.6182,71.7249,71.6093,71.7071,38393.0
2022-12-21 11:00:00,80.71,80.82,80.57,80.68,25134.0,71.7249,71.8226,71.6004,71.6982,25134.0
2022-12-21 11:10:00,80.67,80.74,80.54,80.62,36838.0,71.6893,71.7515,71.5738,71.6449,36838.0
2022-12-21 11:20:00,80.61,80.68,80.42,80.6,35829.0,71.636,71.6982,71.4671,71.6271,35829.0
2022-12-21 11:30:00,80.57,80.7,80.53,80.59,19204.0,71.6004,71.716,71.5649,71.6182,19204.0
2022-12-21 11:40:00,80.56,80.63,80.35,80.44,23941.0,71.5916,71.6538,71.4049,71.4849,23941.0
2022-12-21 11:50:00,80.47,80.65,80.41,80.54,33573.0,71.5116,71.6715,71.4583,71.5738,33573.0
2022-12-21 12:00:00,80.53,80.65,80.43,80.54,14074.0,71.5649,71.6715,71.476,71.5738,14074.0
2022-12-21 12:10:00,80.51,80.52,80.37,80.37,12305.0,71.5471,71.556,71.4227,71.4227,12305.0
2022-12-21 12:20:00,80.37,80.43,80.19,80.2,16276.0,71.4227,71.476,71.2627,71.2716,16276.0
2022-12-21 12:30:00,80.16,80.24,80.1,80.21,18735.0,71.2361,71.3072,71.1828,71.2805,18735.0
2022-12-21 12:40:00,80.21,80.3,80.19,80.26,25234.0,71.2805,71.3605,71.2627,71.325,25234.0
2022-12-21 12:50:00,80.22,80.32,80.15,80.32,32625.0,71.2894,71.3783,71.2272,71.3783,32625.0
2022-12-21 13:00:00,80.33,80.36,80.28,80.35,10436.0,71.3872,71.4138,71.3427,71.4049,10436.0
2022-12-21 13:10:00,80.36,80.37,80.29,80.32,8619.0,71.4138,71.4227,71.3516,71.3783,8619.0
2022-12-21 13:20:00,80.31,80.33,80.21,80.29,11885.0,71.3694,71.3872,71.2805,71.3516,11885.0
2022-12-21 13:30:00,80.32,80.41,80.29,80.29,11073.0,71.3783,71.4583,71.3516,71.3516,11073.0
2022-12-21 13:40:00,80.3,80.36,80.21,80.34,10532.0,71.3605,71.4138,71.2805,71.396,10532.0
2022-12-21 13:50:00,80.35,80.4,80.32,80.35,12404.0,71.4049,71.4494,71.3783,71.4049,12404.0
2022-12-21 14:00:00,80.36,80.54,80.36,80.52,19857.0,71.4138,71.5738,71.4138,71.556,19857.0
2022-12-21 14:10:00,80.53,80.67,80.52,80.59,13605.0,71.5649,71.6893,71.556,71.6182,13605.0
2022-12-21 14:20:00,80.56,80.6,80.48,80.48,20968.0,71.5916,71.6271,71.5205,71.5205,20968.0
2022-12-21 14:30:00,80.47,80.62,80.47,80.54,13567.0,71.5116,71.6449,71.5116,71.5738,13567.0
2022-12-21 14:40:00,80.54,80.57,80.45,80.5,17373.0,71.5738,71.6004,71.4938,71.5382,17373.0
2022-12-21 14:50:00,80.49,80.52,80.41,80.52,15915.0,71.5293,71.556,71.4583,71.556,15915.0
2022-12-21 15:00:00,80.52,80.64,80.49,80.54,18388.0,71.556,71.6626,71.5293,71.5738,18388.0
2022-12-21 15:10:00,80.56,80.61,80.49,80.51,24131.0,71.5916,71.636,71.5293,71.5471,24131.0
2022-12-21 15:20:00,80.52,80.56,80.42,80.43,23071.0,71.556,71.5916,71.4671,71.476,23071.0
2022-12-21 15:30:00,80.42,80.59,80.42,80.55,24797.0,71.4671,71.6182,71.4671,71.5827,24797.0
2022-12-21 15:40:00,80.55,80.61,80.5,80.54,49739.0,71.5827,71.636,71.5382,71.5738,49739.0
2022-12-21 15:50:00,80.53,80.67,80.35,80.62,120628.0,71.5649,71.6893,71.4049,71.6449,120628.0
2022-12-22 09:30:00,79.5,80.01,79.28,79.81,57879.0,70.6496,71.1028,70.4541,70.925,57879.0
2022-12-22 09:40:00,79.77,80.17,79.77,80.06,28748.0,70.8895,71.245,70.8895,71.1472,28748.0
2022-12-22 09:50:00,80.06,80.09,79.8,80.05,15087.0,71.1472,71.1739,70.9162,71.1383,15087.0
2022-12-22 10:00:00,80.1,80.19,79.8,79.91,35127.0,71.1828,71.2627,70.9162,71.0139,35127.0
2022-12-22 10:10:00,79.92,79.92,79.72,79.81,18345.0,71.0228,71.0228,70.8451,70.925,18345.0
2022-12-22 10:20:00,79.8,80.03,79.76,79.96,12715.0,70.9162,71.1206,70.8806,71.0583,12715.0
2022-12-22 10:30:00,79.94,79.97,79.68,79.69,22666.0,71.0406,71.0672,70.8095,70.8184,22666.0
2022-12-22 10:40:00,79.69,79.96,79.66,79.92,20946.0,70.8184,71.0583,70.7917,71.0228,20946.0
2022-12-22 10:50:00,79.9,79.91,79.64,79.75,30077.0,71.005,71.0139,70.774,70.8717,30077.0
2022-12-22 11:00:00,79.74,79.74,79.39,79.42,33871.0,70.8628,70.8628,70.5518,70.5785,33871.0
2022-12-22 11:10:00,79.44,79.46,79.19,79.4,28961.0,70.5962,70.614,70.3741,70.5607,28961.0
2022-12-22 11:20:00,79.4,79.51,79.21,79.41,37733.0,70.5607,70.6584,70.3918,70.5696,37733.0
2022-12-22 11:30:00,79.4,79.48,79.22,79.23,22386.0,70.5607,70.6318,70.4007,70.4096,22386.0
2022-12-22 11:40:00,79.23,79.47,79.13,79.46,27604.0,70.4096,70.6229,70.3208,70.614,27604.0
2022-12-22 11:50:00,79.47,79.47,79.16,79.25,21137.0,70.6229,70.6229,70.3474,70.4274,21137.0
2022-12-22 12:00:00,79.23,79.35,79.16,79.31,17542.0,70.4096,70.5163,70.3474,70.4807,17542.0
2022-12-22 12:10:00,79.3,79.34,79.16,79.24,16248.0,70.4718,70.5074,70.3474,70.4185,16248.0
2022-12-22 12:20:00,79.23,79.29,79.02,79.02,11461.0,70.4096,70.4629,70.223,70.223,11461.0
2022-12-22 12:30:00,79.07,79.07,78.91,79.03,17644.0,70.2674,70.2674,70.1252,70.2319,17644.0
2022-12-22 12:40:00,79.05,79.15,78.96,79.11,28615.0,70.2497,70.3385,70.1697,70.303,28615.0
2022-12-22 12:50:00,79.09,79.14,78.98,79.09,13937.0,70.2852,70.3296,70.1874,70.2852,13937.0
2022-12-22 13:00:00,79.09,79.09,78.83,78.85,10836.0,70.2852,70.2852,70.0541,70.0719,10836.0
2022-12-22 13:10:00,78.84,79.03,78.84,79.0,13844.0,70.063,70.2319,70.063,70.2052,13844.0
2022-12-22 13:20:00,78.98,79.11,78.9,79.11,14437.0,70.1874,70.303,70.1164,70.303,14437.0
2022-12-22 13:30:00,79.1,79.23,79.04,79.21,22407.0,70.2941,70.4096,70.2408,70.3918,22407.0
2022-12-22 13:40:00,79.19,79.33,79.12,79.17,12378.0,70.3741,70.4985,70.3119,70.3563,12378.0
2022-12-22 13:50:00,79.17,79.29,79.14,79.22,14563.0,70.3563,70.4629,70.3296,70.4007,14563.0
2022-12-22 14:00:00,79.22,79.32,79.14,79.3,29053.0,70.4007,70.4896,70.3296,70.4718,29053.0
2022-12-22 14:10:00,79.3,79.61,79.3,79.56,23724.0,70.4718,70.7473,70.4718,70.7029,23724.0
2022-12-22 14:20:00,79.56,79.71,79.46,79.71,21524.0,70.7029,70.8362,70.614,70.8362,21524.0
2022-12-22 14:30:00,79.72,79.86,79.66,79.8,14978.0,70.8451,70.9695,70.7917,70.9162,14978.0
2022-12-22 14:40:00,79.84,80.01,79.81,79.98,31025.0,70.9517,71.1028,70.925,71.0761,31025.0
2022-12-22 14:50:00,79.97,80.25,79.91,80.24,34959.0,71.0672,71.3161,71.0139,71.3072,34959.0
2022-12-22 15:00:00,80.25,80.32,80.05,80.32,28191.0,71.3161,71.3783,71.1383,71.3783,28191.0
2022-12-22 15:10:00,80.34,80.4,80.13,80.39,16502.0,71.396,71.4494,71.2094,71.4405,16502.0
2022-12-22 15:20:00,80.39,80.58,80.39,80.56,25272.0,71.4405,71.6093,71.4405,71.5916,25272.0
2022-12-22 15:30:00,80.54,80.57,80.41,80.44,47418.0,71.5738,71.6004,71.4583,71.4849,47418.0
2022-12-22 15:40:00,80.44,80.44,80.17,80.31,51446.0,71.4849,71.4849,71.245,71.3694,51446.0
2022-12-22 15:50:00,80.3,80.51,80.25,80.46,155941.0,71.3605,71.5471,71.3161,71.5027,155941.0
2022-12-23 09:30:00,80.46,80.97,80.32,80.36,77825.0,71.5027,71.9559,71.3783,71.4138,77825.0
2022-12-23 09:40:00,80.37,80.7,80.11,80.12,23252.0,71.4227,71.716,71.1917,71.2005,23252.0
2022-12-23 09:50:00,80.17,80.19,79.65,79.67,18170.0,71.245,71.2627,70.7829,70.8006,18170.0
2022-12-23 10:00:00,79.75,80.46,79.64,80.0,38242.0,70.8717,71.5027,70.774,71.0939,38242.0
2022-12-23 10:10:00,80.03,80.47,80.03,80.45,17477.0,71.1206,71.5116,71.1206,71.4938,17477.0
2022-12-23 10:20:00,80.4,80.4,80.1,80.17,7358.0,71.4494,71.4494,71.1828,71.245,7358.0
2022-12-23 10:30:00,80.22,80.34,80.19,80.3,13970.0,71.2894,71.396,71.2627,71.3605,13970.0
2022-12-23 10:40:00,80.29,80.35,79.99,80.07,20272.0,71.3516,71.4049,71.085,71.1561,20272.0
2022-12-23 10:50:00,80.06,80.14,79.92,79.95,36564.0,71.1472,71.2183,71.0228,71.0495,36564.0
2022-12-23 11:00:00,79.94,79.98,79.81,79.87,15214.0,71.0406,71.0761,70.925,70.9784,15214.0
2022-12-23 11:10:00,79.89,80.09,79.88,80.02,24710.0,70.9961,71.1739,70.9873,71.1117,24710.0
2022-12-23 11:20:00,80.05,80.14,79.89,79.98,23191.0,71.1383,71.2183,70.9961,71.0761,23191.0
2022-12-23 11:30:00,80.01,80.27,80.01,80.22,19247.0,71.1028,71.3338,71.1028,71.2894,19247.0
2022-12-23 11:40:00,80.2,80.51,80.17,80.44,28756.0,71.2716,71.5471,71.245,71.4849,28756.0
2022-12-23 11:50:00,80.48,80.58,80.31,80.52,23500.0,71.5205,71.6093,71.3694,71.556,23500.0
2022-12-23 12:00:00,80.5,80.71,80.49,80.61,13442.0,71.5382,71.7249,71.5293,71.636,13442.0
2022-12-23 12:10:00,80.64,80.74,80.58,80.74,8950.0,71.6626,71.7515,71.6093,71.7515,8950.0
2022-12-23 12:20:00,80.74,80.87,80.72,80.8,12865.0,71.7515,71.867,71.7337,71.8048,12865.0
2022-12-23 12:30:00,80.83,80.9,80.73,80.85,13070.0,71.8315,71.8937,71.7426,71.8493,13070.0
2022-12-23 12:40:00,80.86,80.91,80.74,80.76,10959.0,71.8582,71.9026,71.7515,71.7693,10959.0
2022-12-23 12:50:00,80.75,80.77,80.68,80.72,9451.0,71.7604,71.7782,71.6982,71.7337,9451.0
2022-12-23 13:00:00,80.71,80.8,80.68,80.8,7596.0,71.7249,71.8048,71.6982,71.8048,7596.0
2022-12-23 13:10:00,80.8,80.82,80.63,80.65,7770.0,71.8048,71.8226,71.6538,71.6715,7770.0
2022-12-23 13:20:00,80.68,80.89,80.68,80.87,11940.0,71.6982,71.8848,71.6982,71.867,11940.0
2022-12-23 13:30:00,80.88,80.98,80.86,80.95,14336.0,71.8759,71.9648,71.8582,71.9381,14336.0
2022-12-23 13:40:00,80.95,81.02,80.67,80.82,17670.0,71.9381,72.0003,71.6893,71.8226,17670.0
2022-12-23 13:50:00,80.82,81.02,80.82,81.02,12690.0,71.8226,72.0003,71.8226,72.0003,12690.0
2022-12-23 14:00:00,81.02,81.06,80.75,80.86,12163.0,72.0003,72.0359,71.7604,71.8582,12163.0
2022-12-23 14:10:00,80.86,81.03,80.86,80.98,9167.0,71.8582,72.0092,71.8582,71.9648,9167.0
2022-12-23 14:20:00,81.0,81.0,80.8,80.81,16464.0,71.9826,71.9826,71.8048,71.8137,16464.0
2022-12-23 14:30:00,80.8,81.02,80.8,81.01,18281.0,71.8048,72.0003,71.8048,71.9915,18281.0
2022-12-23 14:40:00,81.04,81.05,80.95,81.04,14563.0,72.0181,72.027,71.9381,72.0181,14563.0
2022-12-23 14:50:00,81.04,81.19,81.02,81.19,19429.0,72.0181,72.1514,72.0003,72.1514,19429.0
2022-12-23 15:00:00,81.2,81.25,81.09,81.15,21196.0,72.1603,72.2047,72.0626,72.1159,21196.0
2022-12-23 15:10:00,81.18,81.35,81.17,81.26,28095.0,72.1425,72.2936,72.1336,72.2136,28095.0
2022-12-23 15:20:00,81.26,81.31,81.21,81.28,23222.0,72.2136,72.2581,72.1692,72.2314,23222.0
2022-12-23 15:30:00,81.26,81.37,81.2,81.26,37153.0,72.2136,72.3114,72.1603,72.2136,37153.0
2022-12-23 15:40:00,81.26,81.43,81.21,81.38,45993.0,72.2136,72.3647,72.1692,72.3203,45993.0
2022-12-23 15:50:00,81.37,81.45,81.29,81.37,117485.0,72.3114,72.3825,72.2403,72.3114,117485.0
2022-12-27 09:30:00,81.31,81.84,81.06,81.43,56348.0,72.2581,72.7291,72.0359,72.3647,56348.0
2022-12-27 09:40:00,81.46,81.47,80.84,81.0,27363.0,72.3914,72.4002,71.8404,71.9826,27363.0
2022-12-27 09:50:00,80.95,81.23,80.81,81.13,25029.0,71.9381,72.187,71.8137,72.0981,25029.0
2022-12-27 10:00:00,81.19,81.48,81.08,81.46,17486.0,72.1514,72.4091,72.0537,72.3914,17486.0
2022-12-27 10:10:00,81.45,81.76,81.32,81.74,24453.0,72.3825,72.658,72.2669,72.6402,24453.0
2022-12-27 10:20:00,81.7,81.85,81.65,81.7,16094.0,72.6046,72.7379,72.5602,72.6046,16094.0
2022-12-27 10:30:00,81.71,81.84,81.62,81.8,15450.0,72.6135,72.7291,72.5335,72.6935,15450.0
2022-12-27 10:40:00,81.8,81.92,81.68,81.87,18241.0,72.6935,72.8002,72.5869,72.7557,18241.0
2022-12-27 10:50:00,81.88,81.91,81.66,81.67,28557.0,72.7646,72.7913,72.5691,72.578,28557.0
2022-12-27 11:00:00,81.66,81.85,81.63,81.82,24977.0,72.5691,72.7379,72.5424,72.7113,24977.0
2022-12-27 11:10:00,81.79,81.83,81.59,81.6,13411.0,72.6846,72.7202,72.5069,72.5158,13411.0
2022-12-27 11:20:00,81.6,81.81,81.56,81.77,18909.0,72.5158,72.7024,72.4802,72.6668,18909.0
2022-12-27 11:30:00,81.8,81.82,81.47,81.49,24319.0,72.6935,72.7113,72.4002,72.418,24319.0
2022-12-27 11:40:00,81.46,81.73,81.34,81.63,20906.0,72.3914,72.6313,72.2847,72.5424,20906.0
2022-12-27 11:50:00,81.62,81.65,81.47,81.49,20141.0,72.5335,72.5602,72.4002,72.418,20141.0
2022-12-27 12:00:00,81.5,81.66,81.46,81.5,19728.0,72.4269,72.5691,72.3914,72.4269,19728.0
2022-12-27 12:10:00,81.49,81.65,81.45,81.58,16235.0,72.418,72.5602,72.3825,72.498,16235.0
2022-12-27 12:20:00,81.57,81.57,81.47,81.5,9851.0,72.4891,72.4891,72.4002,72.4269,9851.0
2022-12-27 12:30:00,81.5,81.76,81.49,81.71,17208.0,72.4269,72.658,72.418,72.6135,17208.0
2022-12-27 12:40:00,81.71,81.73,81.46,81.51,15901.0,72.6135,72.6313,72.3914,72.4358,15901.0
2022-12-27 12:50:00,81.5,81.61,81.49,81.54,9364.0,72.4269,72.5247,72.418,72.4625,9364.0
2022-12-27 13:00:00,81.54,81.72,81.53,81.65,16434.0,72.4625,72.6224,72.4536,72.5602,16434.0
2022-12-27 13:10:00,81.69,81.71,81.54,81.55,14127.0,72.5958,72.6135,72.4625,72.4713,14127.0
2022-12-27 13:20:00,81.55,81.66,81.54,81.55,13401.0,72.4713,72.5691,72.4625,72.4713,13401.0
2022-12-27 13:30:00,81.56,81.58,81.46,81.51,16233.0,72.4802,72.498,72.3914,72.4358,16233.0
2022-12-27 13:40:00,81.51,81.58,81.43,81.48,23335.0,72.4358,72.498,72.3647,72.4091,23335.0
2022-12-27 13:50:00,81.47,81.52,81.38,81.52,19635.0,72.4002,72.4447,72.3203,72.4447,19635.0
2022-12-27 14:00:00,81.53,81.7,81.49,81.7,32578.0,72.4536,72.6046,72.418,72.6046,32578.0
2022-12-27 14:10:00,81.69,81.73,81.56,81.59,13338.0,72.5958,72.6313,72.4802,72.5069,13338.0
2022-12-27 14:20:00,81.59,81.63,81.5,81.51,14711.0,72.5069,72.5424,72.4269,72.4358,14711.0
2022-12-27 14:30:00,81.53,81.55,81.37,81.38,15496.0,72.4536,72.4713,72.3114,72.3203,15496.0
2022-12-27 14:40:00,81.38,81.42,81.24,81.42,23573.0,72.3203,72.3558,72.1959,72.3558,23573.0
2022-12-27 14:50:00,81.42,81.57,81.4,81.55,18675.0,72.3558,72.4891,72.338,72.4713,18675.0
2022-12-27 15:00:00,81.56,81.63,81.48,81.63,20345.0,72.4802,72.5424,72.4091,72.5424,20345.0
2022-12-27 15:10:00,81.64,81.7,81.58,81.64,24967.0,72.5513,72.6046,72.498,72.5513,24967.0
2022-12-27 15:20:00,81.64,81.72,81.61,81.7,21763.0,72.5513,72.6224,72.5247,72.6046,21763.0
2022-12-27 15:30:00,81.7,81.79,81.63,81.77,37808.0,72.6046,72.6846,72.5424,72.6668,37808.0
2022-12-27 15:40:00,81.78,81.88,81.64,81.67,51330.0,72.6757,72.7646,72.5513,72.578,51330.0
2022-12-27 15:50:00,81.66,81.95,81.63,81.86,153546.0,72.5691,72.8268,72.5424,72.7468,153546.0
2022-12-28 09:30:00,81.67,82.7,81.67,82.34,54458.0,72.578,73.4933,72.578,73.1734,54458.0
2022-12-28 09:40:00,82.38,82.39,82.15,82.21,21152.0,73.2089,73.2178,73.0045,73.0579,21152.0
2022-12-28 09:50:00,82.2,82.21,81.86,81.97,24105.0,73.049,73.0579,72.7468,72.8446,24105.0
2022-12-28 10:00:00,81.98,82.2,81.87,81.87,33415.0,72.8535,73.049,72.7557,72.7557,33415.0
2022-12-28 10:10:00,81.84,81.85,81.47,81.5,26531.0,72.7291,72.7379,72.4002,72.4269,26531.0
2022-12-28 10:20:00,81.49,81.72,81.23,81.31,23093.0,72.418,72.6224,72.187,72.2581,23093.0
2022-12-28 10:30:00,81.28,81.57,81.18,81.57,15933.0,72.2314,72.4891,72.1425,72.4891,15933.0
2022-12-28 10:40:00,81.56,81.63,81.3,81.3,16065.0,72.4802,72.5424,72.2492,72.2492,16065.0
2022-12-28 10:50:00,81.28,81.28,81.06,81.13,21648.0,72.2314,72.2314,72.0359,72.0981,21648.0
2022-12-28 11:00:00,81.06,81.27,81.03,81.06,14660.0,72.0359,72.2225,72.0092,72.0359,14660.0
2022-12-28 11:10:00,81.09,81.14,80.9,81.03,20820.0,72.0626,72.107,71.8937,72.0092,20820.0
2022-12-28 11:20:00,81.01,81.09,80.93,81.01,12498.0,71.9915,72.0626,71.9204,71.9915,12498.0
2022-12-28 11:30:00,81.02,81.03,80.71,80.77,28213.0,72.0003,72.0092,71.7249,71.7782,28213.0
2022-12-28 11:40:00,80.78,80.82,80.59,80.59,29738.0,71.7871,71.8226,71.6182,71.6182,29738.0
2022-12-28 11:50:00,80.57,80.7,80.43,80.49,16951.0,71.6004,71.716,71.476,71.5293,16951.0
2022-12-28 12:00:00,80.48,80.52,80.27,80.33,34337.0,71.5205,71.556,71.3338,71.3872,34337.0
2022-12-28 12:10:00,80.32,80.32,80.1,80.18,14439.0,71.3783,71.3783,71.1828,71.2539,14439.0
2022-12-28 12:20:00,80.18,80.23,80.05,80.06,14351.0,71.2539,71.2983,71.1383,71.1472,14351.0
2022-12-28 12:30:00,80.07,80.31,80.04,80.25,15848.0,71.1561,71.3694,71.1294,71.3161,15848.0
2022-12-28 12:40:00,80.27,80.59,80.2,80.59,13121.0,71.3338,71.6182,71.2716,71.6182,13121.0
2022-12-28 12:50:00,80.57,80.66,80.45,80.62,12355.0,71.6004,71.6804,71.4938,71.6449,12355.0
2022-12-28 13:00:00,80.67,80.73,80.63,80.72,9275.0,71.6893,71.7426,71.6538,71.7337,9275.0
2022-12-28 13:10:00,80.72,80.78,80.47,80.64,11316.0,71.7337,71.7871,71.5116,71.6626,11316.0
2022-12-28 13:20:00,80.63,80.65,80.5,80.56,11874.0,71.6538,71.6715,71.5382,71.5916,11874.0
2022-12-28 13:30:00,80.56,80.63,80.4,80.4,42142.0,71.5916,71.6538,71.4494,71.4494,42142.0
2022-12-28 13:40:00,80.41,80.63,80.41,80.59,13301.0,71.4583,71.6538,71.4583,71.6182,13301.0
2022-12-28 13:50:00,80.58,80.77,80.51,80.75,22314.0,71.6093,71.7782,71.5471,71.7604,22314.0
2022-12-28 14:00:00,80.74,80.82,80.69,80.75,19659.0,71.7515,71.8226,71.7071,71.7604,19659.0
2022-12-28 14:10:00,80.78,80.81,80.7,80.76,16304.0,71.7871,71.8137,71.716,71.7693,16304.0
2022-12-28 14:20:00,80.75,80.75,80.53,80.58,27321.0,71.7604,71.7604,71.5649,71.6093,27321.0
2022-12-28 14:30:00,80.56,80.63,80.38,80.47,20265.0,71.5916,71.6538,71.4316,71.5116,20265.0
2022-12-28 14:40:00,80.49,80.81,80.49,80.73,16973.0,71.5293,71.8137,71.5293,71.7426,16973.0
2022-12-28 14:50:00,80.73,80.81,80.59,80.63,16923.0,71.7426,71.8137,71.6182,71.6538,16923.0
2022-12-28 15:00:00,80.62,80.62,80.36,80.36,20662.0,71.6449,71.6449,71.4138,71.4138,20662.0
2022-12-28 15:10:00,80.37,80.44,80.31,80.34,26715.0,71.4227,71.4849,71.3694,71.396,26715.0
2022-12-28 15:20:00,80.33,80.33,80.12,80.14,28861.0,71.3872,71.3872,71.2005,71.2183,28861.0
2022-12-28 15:30:00,80.14,80.27,80.02,80.05,41474.0,71.2183,71.3338,71.1117,71.1383,41474.0
2022-12-28 15:40:00,80.06,80.19,80.05,80.17,58772.0,71.1472,71.2627,71.1383,71.245,58772.0
2022-12-28 15:50:00,80.17,80.29,80.1,80.17,133510.0,71.245,71.3516,71.1828,71.245,133510.0
2022-12-29 09:30:00,80.85,81.25,80.4,81.14,53904.0,71.8493,72.2047,71.4494,72.107,53904.0
2022-12-29 09:40:00,81.18,81.22,81.02,81.09,14594.0,72.1425,72.1781,72.0003,72.0626,14594.0
2022-12-29 09:50:00,81.13,81.13,80.86,80.86,17264.0,72.0981,72.0981,71.8582,71.8582,17264.0
2022-12-29 10:00:00,80.85,81.07,80.85,80.96,29236.0,71.8493,72.0448,71.8493,71.947,29236.0
2022-12-29 10:10:00,80.96,81.33,80.05,81.32,46885.0,71.947,72.2758,71.1383,72.2669,46885.0
2022-12-29 10:20:00,81.3,81.37,81.2,81.23,15358.0,72.2492,72.3114,72.1603,72.187,15358.0
2022-12-29 10:30:00,81.25,81.55,81.22,81.48,13662.0,72.2047,72.4713,72.1781,72.4091,13662.0
2022-12-29 10:40:00,81.48,81.53,81.29,81.3,26605.0,72.4091,72.4536,72.2403,72.2492,26605.0
2022-12-29 10:50:00,81.31,81.38,81.22,81.23,18921.0,72.2581,72.3203,72.1781,72.187,18921.0
2022-12-29 11:00:00,81.23,81.29,81.0,81.06,13957.0,72.187,72.2403,71.9826,72.0359,13957.0
2022-12-29 11:10:00,81.06,81.2,81.02,81.15,16666.0,72.0359,72.1603,72.0003,72.1159,16666.0
2022-12-29 11:20:00,81.15,81.31,81.1,81.31,28025.0,72.1159,72.2581,72.0714,72.2581,28025.0
2022-12-29 11:30:00,81.31,81.57,81.25,81.41,34046.0,72.2581,72.4891,72.2047,72.3469,34046.0
2022-12-29 11:40:00,81.42,81.48,81.31,81.47,25635.0,72.3558,72.4091,72.2581,72.4002,25635.0
2022-12-29 11:50:00,81.47,81.64,81.43,81.46,23485.0,72.4002,72.5513,72.3647,72.3914,23485.0
2022-12-29 12:00:00,81.45,81.53,81.37,81.5,16164.0,72.3825,72.4536,72.3114,72.4269,16164.0
2022-12-29 12:10:00,81.53,81.57,81.38,81.54,12004.0,72.4536,72.4891,72.3203,72.4625,12004.0
2022-12-29 12:20:00,81.52,81.63,81.31,81.33,17059.0,72.4447,72.5424,72.2581,72.2758,17059.0
2022-12-29 12:30:00,81.33,81.42,81.22,81.42,13531.0,72.2758,72.3558,72.1781,72.3558,13531.0
2022-12-29 12:40:00,81.43,81.49,81.36,81.36,6574.0,72.3647,72.418,72.3025,72.3025,6574.0
2022-12-29 12:50:00,81.34,81.46,81.3,81.41,10301.0,72.2847,72.3914,72.2492,72.3469,10301.0
2022-12-29 13:00:00,81.39,81.41,81.18,81.21,10968.0,72.3292,72.3469,72.1425,72.1692,10968.0
2022-12-29 13:10:00,81.22,81.49,81.22,81.47,33283.0,72.1781,72.418,72.1781,72.4002,33283.0
2022-12-29 13:20:00,81.47,81.5,81.41,81.44,17752.0,72.4002,72.4269,72.3469,72.3736,17752.0
2022-12-29 13:30:00,81.45,81.47,81.17,81.29,12482.0,72.3825,72.4002,72.1336,72.2403,12482.0
2022-12-29 13:40:00,81.3,81.42,81.3,81.41,13114.0,72.2492,72.3558,72.2492,72.3469,13114.0
2022-12-29 13:50:00,81.42,81.42,81.31,81.38,11270.0,72.3558,72.3558,72.2581,72.3203,11270.0
2022-12-29 14:00:00,81.38,81.42,81.33,81.34,13785.0,72.3203,72.3558,72.2758,72.2847,13785.0
2022-12-29 14:10:00,81.34,81.4,81.27,81.36,10861.0,72.2847,72.338,72.2225,72.3025,10861.0
2022-12-29 14:20:00,81.38,81.53,81.37,81.41,11922.0,72.3203,72.4536,72.3114,72.3469,11922.0
2022-12-29 14:30:00,81.43,81.55,81.4,81.54,10342.0,72.3647,72.4713,72.338,72.4625,10342.0
2022-12-29 14:40:00,81.54,81.56,81.34,81.42,13033.0,72.4625,72.4802,72.2847,72.3558,13033.0
2022-12-29 14:50:00,81.43,81.45,81.24,81.33,16590.0,72.3647,72.3825,72.1959,72.2758,16590.0
2022-12-29 15:00:00,81.31,81.35,81.15,81.17,17253.0,72.2581,72.2936,72.1159,72.1336,17253.0
2022-12-29 15:10:00,81.17,81.17,80.95,81.09,27840.0,72.1336,72.1336,71.9381,72.0626,27840.0
2022-12-29 15:20:00,81.09,81.1,81.01,81.04,24441.0,72.0626,72.0714,71.9915,72.0181,24441.0
2022-12-29 15:30:00,81.03,81.2,80.99,81.18,35852.0,72.0092,72.1603,71.9737,72.1425,35852.0
2022-12-29 15:40:00,81.18,81.18,81.03,81.06,85376.0,72.1425,72.1425,72.0092,72.0359,85376.0
2022-12-29 15:50:00,81.07,81.3,81.07,81.24,172850.0,72.0448,72.2492,72.0448,72.1959,172850.0
2022-12-30 09:30:00,80.48,80.5,80.1,80.38,28544.0,71.5205,71.5382,71.1828,71.4316,28544.0
2022-12-30 09:40:00,80.37,80.41,80.08,80.2,9732.0,71.4227,71.4583,71.165,71.2716,9732.0
2022-12-30 09:50:00,80.17,80.71,80.16,80.61,11818.0,71.245,71.7249,71.2361,71.636,11818.0
2022-12-30 10:00:00,80.56,80.63,80.34,80.39,8977.0,71.5916,71.6538,71.396,71.4405,8977.0
2022-12-30 10:10:00,80.39,80.74,80.39,80.74,14985.0,71.4405,71.7515,71.4405,71.7515,14985.0
2022-12-30 10:20:00,80.72,80.8,80.66,80.71,9542.0,71.7337,71.8048,71.6804,71.7249,9542.0
2022-12-30 10:30:00,80.71,80.75,80.4,80.4,11080.0,71.7249,71.7604,71.4494,71.4494,11080.0
2022-12-30 10:40:00,80.41,80.54,80.33,80.5,8803.0,71.4583,71.5738,71.3872,71.5382,8803.0
2022-12-30 10:50:00,80.51,80.52,80.09,80.26,30902.0,71.5471,71.556,71.1739,71.325,30902.0
2022-12-30 11:00:00,80.28,80.35,80.2,80.34,12655.0,71.3427,71.4049,71.2716,71.396,12655.0
2022-12-30 11:10:00,80.33,80.4,80.19,80.26,23246.0,71.3872,71.4494,71.2627,71.325,23246.0
2022-12-30 11:20:00,80.23,80.25,80.08,80.13,10826.0,71.2983,71.3161,71.165,71.2094,10826.0
2022-12-30 11:30:00,80.12,80.37,80.07,80.3,16916.0,71.2005,71.4227,71.1561,71.3605,16916.0
2022-12-30 11:40:00,80.31,80.33,80.18,80.23,8809.0,71.3694,71.3872,71.2539,71.2983,8809.0
2022-12-30 11:50:00,80.23,80.29,80.13,80.25,17655.0,71.2983,71.3516,71.2094,71.3161,17655.0
2022-12-30 12:00:00,80.26,80.43,80.23,80.23,11744.0,71.325,71.476,71.2983,71.2983,11744.0
2022-12-30 12:10:00,80.24,80.29,80.18,80.25,12849.0,71.3072,71.3516,71.2539,71.3161,12849.0
2022-12-30 12:20:00,80.26,80.39,80.23,80.35,11172.0,71.325,71.4405,71.2983,71.4049,11172.0
2022-12-30 12:30:00,80.36,80.46,80.29,80.3,9527.0,71.4138,71.5027,71.3516,71.3605,9527.0
2022-12-30 12:40:00,80.28,80.34,80.22,80.23,7856.0,71.3427,71.396,71.2894,71.2983,7856.0
2022-12-30 12:50:00,80.24,80.26,80.0,80.17,17848.0,71.3072,71.325,71.0939,71.245,17848.0
2022-12-30 13:00:00,80.18,80.18,79.98,80.02,25468.0,71.2539,71.2539,71.0761,71.1117,25468.0
2022-12-30 13:10:00,80.0,80.06,79.84,79.87,13692.0,71.0939,71.1472,70.9517,70.9784,13692.0
2022-12-30 13:20:00,79.87,79.87,79.62,79.87,18206.0,70.9784,70.9784,70.7562,70.9784,18206.0
2022-12-30 13:30:00,79.87,80.0,79.82,79.88,12215.0,70.9784,71.0939,70.9339,70.9873,12215.0
2022-12-30 13:40:00,79.9,79.93,79.82,79.89,14059.0,71.005,71.0317,70.9339,70.9961,14059.0
2022-12-30 13:50:00,79.87,79.92,79.82,79.89,9720.0,70.9784,71.0228,70.9339,70.9961,9720.0
2022-12-30 14:00:00,79.89,79.92,79.75,79.75,10781.0,70.9961,71.0228,70.8717,70.8717,10781.0
2022-12-30 14:10:00,79.76,79.78,79.66,79.74,11857.0,70.8806,70.8984,70.7917,70.8628,11857.0
2022-12-30 14:20:00,79.74,79.82,79.69,79.8,10816.0,70.8628,70.9339,70.8184,70.9162,10816.0
2022-12-30 14:30:00,79.78,79.85,79.66,79.72,8642.0,70.8984,70.9606,70.7917,70.8451,8642.0
2022-12-30 14:40:00,79.71,79.72,79.4,79.41,22697.0,70.8362,70.8451,70.5607,70.5696,22697.0
2022-12-30 14:50:00,79.42,79.52,79.4,79.49,21529.0,70.5785,70.6673,70.5607,70.6407,21529.0
2022-12-30 15:00:00,79.51,79.62,79.48,79.6,22614.0,70.6584,70.7562,70.6318,70.7384,22614.0
2022-12-30 15:10:00,79.61,79.89,79.61,79.76,18696.0,70.7473,70.9961,70.7473,70.8806,18696.0
2022-12-30 15:20:00,79.76,79.86,79.71,79.72,21707.0,70.8806,70.9695,70.8362,70.8451,21707.0
2022-12-30 15:30:00,79.72,79.85,79.7,79.75,27411.0,70.8451,70.9606,70.8273,70.8717,27411.0
2022-12-30 15:40:00,79.75,79.98,79.7,79.98,36539.0,70.8717,71.0761,70.8273,71.0761,36539.0
2022-12-30 15:50:00,79.99,80.24,79.96,80.22,142595.0,71.085,71.3072,71.0583,71.2894,142595.0
2023-01-03 09:30:00,80.93,80.93,80.2,80.39,112456.0,71.9204,71.9204,71.2716,71.4405,112456.0
2023-01-03 09:40:00,80.38,80.55,79.53,79.68,68265.0,71.4316,71.5827,70.6762,70.8095,68265.0
2023-01-03 09:50:00,79.61,79.73,78.69,78.79,45004.0,70.7473,70.854,69.9297,70.0186,45004.0
2023-01-03 10:00:00,78.77,79.06,78.63,78.82,94058.0,70.0008,70.2585,69.8764,70.0453,94058.0
2023-01-03 10:10:00,78.81,79.0,78.68,78.68,44069.0,70.0364,70.2052,69.9208,69.9208,44069.0
2023-01-03 10:20:00,78.67,79.41,78.66,79.41,62151.0,69.912,70.5696,69.9031,70.5696,62151.0
2023-01-03 10:30:00,79.42,79.45,79.2,79.36,24425.0,70.5785,70.6051,70.383,70.5251,24425.0
2023-01-03 10:40:00,79.42,79.86,79.36,79.83,66573.0,70.5785,70.9695,70.5251,70.9428,66573.0
2023-01-03 10:50:00,79.84,80.26,79.73,80.23,118796.0,70.9517,71.325,70.854,71.2983,118796.0
2023-01-03 11:00:00,80.26,80.34,80.01,80.02,11635.0,71.325,71.396,71.1028,71.1117,11635.0
2023-01-03 11:10:00,79.99,80.19,79.76,79.83,24015.0,71.085,71.2627,70.8806,70.9428,24015.0
2023-01-03 11:20:00,79.83,80.11,79.76,80.07,25524.0,70.9428,71.1917,70.8806,71.1561,25524.0
2023-01-03 11:30:00,80.08,80.17,79.91,80.03,22230.0,71.165,71.245,71.0139,71.1206,22230.0
2023-01-03 11:40:00,80.01,80.12,79.67,79.67,49371.0,71.1028,71.2005,70.8006,70.8006,49371.0
2023-01-03 11:50:00,79.67,80.08,79.67,79.98,27759.0,70.8006,71.165,70.8006,71.0761,27759.0
2023-01-03 12:00:00,80.0,80.06,79.66,80.05,33587.0,71.0939,71.1472,70.7917,71.1383,33587.0
2023-01-03 12:10:00,80.09,80.1,79.87,79.9,19470.0,71.1739,71.1828,70.9784,71.005,19470.0
2023-01-03 12:20:00,79.95,79.98,79.79,79.9,12449.0,71.0495,71.0761,70.9073,71.005,12449.0
2023-01-03 12:30:00,79.91,80.15,79.91,80.05,26282.0,71.0139,71.2272,71.0139,71.1383,26282.0
2023-01-03 12:40:00,80.03,80.03,79.69,79.85,17709.0,71.1206,71.1206,70.8184,70.9606,17709.0
2023-01-03 12:50:00,79.89,80.14,79.88,80.07,9218.0,70.9961,71.2183,70.9873,71.1561,9218.0
2023-01-03 13:00:00,80.06,80.11,79.95,80.09,10224.0,71.1472,71.1917,71.0495,71.1739,10224.0
2023-01-03 13:10:00,80.09,80.28,80.09,80.23,13696.0,71.1739,71.3427,71.1739,71.2983,13696.0
2023-01-03 13:20:00,80.25,80.48,80.17,80.4,24307.0,71.3161,71.5205,71.245,71.4494,24307.0
2023-01-03 13:30:00,80.39,80.46,80.24,80.26,18395.0,71.4405,71.5027,71.3072,71.325,18395.0
2023-01-03 13:40:00,80.29,80.42,80.29,80.36,9981.0,71.3516,71.4671,71.3516,71.4138,9981.0
2023-01-03 13:50:00,80.37,80.51,80.33,80.47,21212.0,71.4227,71.5471,71.3872,71.5116,21212.0
2023-01-03 14:00:00,80.48,80.53,80.12,80.19,29196.0,71.5205,71.5649,71.2005,71.2627,29196.0
2023-01-03 14:10:00,80.23,80.26,80.08,80.19,51043.0,71.2983,71.325,71.165,71.2627,51043.0
2023-01-03 14:20:00,80.18,80.19,80.03,80.06,20300.0,71.2539,71.2627,71.1206,71.1472,20300.0
2023-01-03 14:30:00,80.05,80.08,79.81,79.89,29742.0,71.1383,71.165,70.925,70.9961,29742.0
2023-01-03 14:40:00,79.9,80.38,79.9,80.28,22612.0,71.005,71.4316,71.005,71.3427,22612.0
2023-01-03 14:50:00,80.29,80.29,80.14,80.18,23911.0,71.3516,71.3516,71.2183,71.2539,23911.0
2023-01-03 15:00:00,80.21,80.33,80.12,80.3,18656.0,71.2805,71.3872,71.2005,71.3605,18656.0
2023-01-03 15:10:00,80.31,80.64,80.31,80.59,33574.0,71.3694,71.6626,71.3694,71.6182,33574.0
2023-01-03 15:20:00,80.58,80.6,80.38,80.44,33821.0,71.6093,71.6271,71.4316,71.4849,33821.0
2023-01-03 15:30:00,80.45,80.53,80.33,80.37,70404.0,71.4938,71.5649,71.3872,71.4227,70404.0
2023-01-03 15:40:00,80.37,80.45,80.21,80.27,51352.0,71.4227,71.4938,71.2805,71.3338,51352.0
2023-01-03 15:50:00,80.28,80.56,80.28,80.38,165418.0,71.3427,71.5916,71.3427,71.4316,165418.0
2023-01-04 09:30:00,81.45,81.45,80.83,81.42,37185.0,72.3825,72.3825,71.8315,72.3558,37185.0
2023-01-04 09:40:00,81.44,81.5,81.07,81.28,58670.0,72.3736,72.4269,72.0448,72.2314,58670.0
2023-01-04 09:50:00,81.32,81.75,81.23,81.75,22785.0,72.2669,72.6491,72.187,72.6491,22785.0
2023-01-04 10:00:00,81.57,81.87,81.1,81.14,58124.0,72.4891,72.7557,72.0714,72.107,58124.0
2023-01-04 10:10:00,81.13,81.37,80.99,81.37,11980.0,72.0981,72.3114,71.9737,72.3114,11980.0
2023-01-04 10:20:00,81.42,81.48,81.24,81.46,36294.0,72.3558,72.4091,72.1959,72.3914,36294.0
2023-01-04 10:30:00,81.48,81.49,81.29,81.31,11798.0,72.4091,72.418,72.2403,72.2581,11798.0
2023-01-04 10:40:00,81.27,81.74,81.21,81.73,15993.0,72.2225,72.6402,72.1692,72.6313,15993.0
2023-01-04 10:50:00,81.75,82.03,81.73,82.03,41455.0,72.6491,72.8979,72.6313,72.8979,41455.0
2023-01-04 11:00:00,82.05,82.19,82.02,82.11,26889.0,72.9157,73.0401,72.889,72.969,26889.0
2023-01-04 11:10:00,82.12,82.28,82.05,82.06,18903.0,72.9779,73.1201,72.9157,72.9246,18903.0
2023-01-04 11:20:00,82.06,82.16,82.0,82.16,23910.0,72.9246,73.0134,72.8712,73.0134,23910.0
2023-01-04 11:30:00,82.18,82.49,82.18,82.45,43866.0,73.0312,73.3067,73.0312,73.2711,43866.0
2023-01-04 11:40:00,82.46,82.76,82.42,82.65,61948.0,73.28,73.5466,73.2445,73.4489,61948.0
2023-01-04 11:50:00,82.67,82.96,82.67,82.89,37108.0,73.4667,73.7244,73.4667,73.6622,37108.0
2023-01-04 12:00:00,82.89,82.9,82.67,82.69,26109.0,73.6622,73.6711,73.4667,73.4844,26109.0
2023-01-04 12:10:00,82.68,82.69,82.35,82.44,12373.0,73.4755,73.4844,73.1823,73.2623,12373.0
2023-01-04 12:20:00,82.44,82.55,82.38,82.42,8929.0,73.2623,73.36,73.2089,73.2445,8929.0
2023-01-04 12:30:00,82.42,82.54,82.4,82.54,11113.0,73.2445,73.3511,73.2267,73.3511,11113.0
2023-01-04 12:40:00,82.53,82.53,82.33,82.33,10801.0,73.3422,73.3422,73.1645,73.1645,10801.0
2023-01-04 12:50:00,82.35,82.47,82.27,82.29,12059.0,73.1823,73.2889,73.1112,73.129,12059.0
2023-01-04 13:00:00,82.27,82.29,82.15,82.25,10868.0,73.1112,73.129,73.0045,73.0934,10868.0
2023-01-04 13:10:00,82.27,82.42,82.27,82.32,20773.0,73.1112,73.2445,73.1112,73.1556,20773.0
2023-01-04 13:20:00,82.29,82.37,82.16,82.19,14303.0,73.129,73.2001,73.0134,73.0401,14303.0
2023-01-04 13:30:00,82.2,82.34,82.15,82.26,14618.0,73.049,73.1734,73.0045,73.1023,14618.0
2023-01-04 13:40:00,82.26,82.29,82.12,82.24,12782.0,73.1023,73.129,72.9779,73.0845,12782.0
2023-01-04 13:50:00,82.24,82.25,81.86,81.92,13861.0,73.0845,73.0934,72.7468,72.8002,13861.0
2023-01-04 14:00:00,81.93,82.35,81.77,81.86,45430.0,72.809,73.1823,72.6668,72.7468,45430.0
2023-01-04 14:10:00,81.86,82.11,81.76,82.06,20802.0,72.7468,72.969,72.658,72.9246,20802.0
2023-01-04 14:20:00,82.05,82.06,81.38,81.47,34344.0,72.9157,72.9246,72.3203,72.4002,34344.0
2023-01-04 14:30:00,81.46,81.65,81.42,81.55,18478.0,72.3914,72.5602,72.3558,72.4713,18478.0
2023-01-04 14:40:00,81.49,81.69,81.46,81.53,16595.0,72.418,72.5958,72.3914,72.4536,16595.0
2023-01-04 14:50:00,81.52,81.78,81.46,81.78,18136.0,72.4447,72.6757,72.3914,72.6757,18136.0
2023-01-04 15:00:00,81.74,81.9,81.7,81.76,29418.0,72.6402,72.7824,72.6046,72.658,29418.0
2023-01-04 15:10:00,81.77,81.89,81.61,81.69,25673.0,72.6668,72.7735,72.5247,72.5958,25673.0
2023-01-04 15:20:00,81.72,81.72,81.47,81.57,19969.0,72.6224,72.6224,72.4002,72.4891,19969.0
2023-01-04 15:30:00,81.54,81.62,81.4,81.53,21663.0,72.4625,72.5335,72.338,72.4536,21663.0
2023-01-04 15:40:00,81.53,81.58,81.4,81.56,40654.0,72.4536,72.498,72.338,72.4802,40654.0
2023-01-04 15:50:00,81.64,81.97,81.61,81.93,117693.0,72.5513,72.8446,72.5247,72.809,117693.0
2023-01-05 09:30:00,81.06,81.25,80.5,80.6,66093.0,72.0359,72.2047,71.5382,71.6271,66093.0
2023-01-05 09:40:00,80.51,80.56,80.08,80.38,41537.0,71.5471,71.5916,71.165,71.4316,41537.0
2023-01-05 09:50:00,80.34,80.72,80.32,80.6,17643.0,71.396,71.7337,71.3783,71.6271,17643.0
2023-01-05 10:00:00,80.62,80.98,80.4,80.81,44585.0,71.6449,71.9648,71.4494,71.8137,44585.0
2023-01-05 10:10:00,80.8,80.87,80.61,80.68,9960.0,71.8048,71.867,71.636,71.6982,9960.0
2023-01-05 10:20:00,80.7,80.82,80.52,80.78,13596.0,71.716,71.8226,71.556,71.7871,13596.0
2023-01-05 10:30:00,80.78,80.87,80.58,80.82,30847.0,71.7871,71.867,71.6093,71.8226,30847.0
2023-01-05 10:40:00,80.81,81.05,80.55,80.6,19272.0,71.8137,72.027,71.5827,71.6271,19272.0
2023-01-05 10:50:00,80.57,80.59,80.37,80.41,15881.0,71.6004,71.6182,71.4227,71.4583,15881.0
2023-01-05 11:00:00,80.45,80.45,80.23,80.29,9322.0,71.4938,71.4938,71.2983,71.3516,9322.0
2023-01-05 11:10:00,80.29,80.35,80.15,80.15,22635.0,71.3516,71.4049,71.2272,71.2272,22635.0
2023-01-05 11:20:00,80.15,80.29,80.05,80.29,21586.0,71.2272,71.3516,71.1383,71.3516,21586.0
2023-01-05 11:30:00,80.3,80.53,80.28,80.44,22849.0,71.3605,71.5649,71.3427,71.4849,22849.0
2023-01-05 11:40:00,80.46,80.61,80.35,80.39,15953.0,71.5027,71.636,71.4049,71.4405,15953.0
2023-01-05 11:50:00,80.39,80.39,80.13,80.19,14585.0,71.4405,71.4405,71.2094,71.2627,14585.0
2023-01-05 12:00:00,80.2,80.48,80.18,80.47,13579.0,71.2716,71.5205,71.2539,71.5116,13579.0
2023-01-05 12:10:00,80.47,80.49,80.17,80.18,18781.0,71.5116,71.5293,71.245,71.2539,18781.0
2023-01-05 12:20:00,80.21,80.36,80.19,80.35,14494.0,71.2805,71.4138,71.2627,71.4049,14494.0
2023-01-05 12:30:00,80.34,80.46,80.29,80.35,10034.0,71.396,71.5027,71.3516,71.4049,10034.0
2023-01-05 12:40:00,80.36,80.38,80.27,80.36,7797.0,71.4138,71.4316,71.3338,71.4138,7797.0
2023-01-05 12:50:00,80.32,80.34,80.25,80.27,7131.0,71.3783,71.396,71.3161,71.3338,7131.0
2023-01-05 13:00:00,80.3,80.38,80.23,80.37,8916.0,71.3605,71.4316,71.2983,71.4227,8916.0
2023-01-05 13:10:00,80.37,80.41,80.27,80.34,16081.0,71.4227,71.4583,71.3338,71.396,16081.0
2023-01-05 13:20:00,80.39,80.91,80.39,80.84,28720.0,71.4405,71.9026,71.4405,71.8404,28720.0
2023-01-05 13:30:00,80.85,80.97,80.73,80.84,21660.0,71.8493,71.9559,71.7426,71.8404,21660.0
2023-01-05 13:40:00,80.87,80.98,80.79,80.79,9472.0,71.867,71.9648,71.7959,71.7959,9472.0
2023-01-05 13:50:00,80.76,80.97,80.75,80.79,27249.0,71.7693,71.9559,71.7604,71.7959,27249.0
2023-01-05 14:00:00,80.78,80.95,80.76,80.95,16138.0,71.7871,71.9381,71.7693,71.9381,16138.0
2023-01-05 14:10:00,80.93,81.29,80.88,81.28,69577.0,71.9204,72.2403,71.8759,72.2314,69577.0
2023-01-05 14:20:00,81.29,81.42,81.25,81.27,26539.0,72.2403,72.3558,72.2047,72.2225,26539.0
2023-01-05 14:30:00,81.28,81.54,81.2,81.52,28715.0,72.2314,72.4625,72.1603,72.4447,28715.0
2023-01-05 14:40:00,81.53,81.6,81.42,81.55,17468.0,72.4536,72.5158,72.3558,72.4713,17468.0
2023-01-05 14:50:00,81.54,81.59,81.3,81.3,13870.0,72.4625,72.5069,72.2492,72.2492,13870.0
2023-01-05 15:00:00,81.25,81.33,81.22,81.28,15625.0,72.2047,72.2758,72.1781,72.2314,15625.0
2023-01-05 15:10:00,81.29,81.38,81.24,81.36,18567.0,72.2403,72.3203,72.1959,72.3025,18567.0
2023-01-05 15:20:00,81.36,81.37,81.19,81.29,30344.0,72.3025,72.3114,72.1514,72.2403,30344.0
2023-01-05 15:30:00,81.27,81.48,81.2,81.43,34005.0,72.2225,72.4091,72.1603,72.3647,34005.0
2023-01-05 15:40:00,81.43,81.45,81.23,81.24,43921.0,72.3647,72.3825,72.187,72.1959,43921.0
2023-01-05 15:50:00,81.23,81.66,81.21,81.5,231899.0,72.187,72.5691,72.1692,72.4269,231899.0
2023-01-06 09:30:00,82.05,82.95,82.02,82.22,51845.0,72.9157,73.7155,72.889,73.0668,51845.0
2023-01-06 09:40:00,82.21,82.43,81.74,81.8,21735.0,73.0579,73.2534,72.6402,72.6935,21735.0
2023-01-06 09:50:00,81.83,82.26,81.83,81.92,12038.0,72.7202,73.1023,72.7202,72.8002,12038.0
2023-01-06 10:00:00,81.94,82.47,81.87,81.88,14551.0,72.8179,73.2889,72.7557,72.7646,14551.0
2023-01-06 10:10:00,81.79,82.17,81.75,82.15,18116.0,72.6846,73.0223,72.6491,73.0045,18116.0
2023-01-06 10:20:00,82.17,82.21,81.99,82.09,11146.0,73.0223,73.0579,72.8624,72.9512,11146.0
2023-01-06 10:30:00,82.1,82.41,82.08,82.33,18588.0,72.9601,73.2356,72.9423,73.1645,18588.0
2023-01-06 10:40:00,82.34,82.51,82.19,82.39,21900.0,73.1734,73.3245,73.0401,73.2178,21900.0
2023-01-06 10:50:00,82.38,82.47,82.13,82.19,21442.0,73.2089,73.2889,72.9868,73.0401,21442.0
2023-01-06 11:00:00,82.2,82.45,82.19,82.26,28978.0,73.049,73.2711,73.0401,73.1023,28978.0
2023-01-06 11:10:00,82.25,82.28,82.08,82.13,22880.0,73.0934,73.1201,72.9423,72.9868,22880.0
2023-01-06 11:20:00,82.12,82.35,82.1,82.18,22036.0,72.9779,73.1823,72.9601,73.0312,22036.0
2023-01-06 11:30:00,82.21,82.44,82.2,82.44,18315.0,73.0579,73.2623,73.049,73.2623,18315.0
2023-01-06 11:40:00,82.44,82.5,82.33,82.39,22250.0,73.2623,73.3156,73.1645,73.2178,22250.0
2023-01-06 11:50:00,82.39,82.83,82.39,82.7,24090.0,73.2178,73.6088,73.2178,73.4933,24090.0
2023-01-06 12:00:00,82.73,82.76,82.55,82.68,13964.0,73.52,73.5466,73.36,73.4755,13964.0
2023-01-06 12:10:00,82.69,82.75,82.58,82.71,13636.0,73.4844,73.5377,73.3867,73.5022,13636.0
2023-01-06 12:20:00,82.71,82.75,82.52,82.54,13332.0,73.5022,73.5377,73.3334,73.3511,13332.0
2023-01-06 12:30:00,82.54,82.63,82.41,82.48,19138.0,73.3511,73.4311,73.2356,73.2978,19138.0
2023-01-06 12:40:00,82.48,82.49,82.39,82.44,8699.0,73.2978,73.3067,73.2178,73.2623,8699.0
2023-01-06 12:50:00,82.46,82.48,82.2,82.3,7256.0,73.28,73.2978,73.049,73.1378,7256.0
2023-01-06 13:00:00,82.31,82.42,82.29,82.38,6612.0,73.1467,73.2445,73.129,73.2089,6612.0
2023-01-06 13:10:00,82.39,82.55,82.33,82.45,20336.0,73.2178,73.36,73.1645,73.2711,20336.0
2023-01-06 13:20:00,82.45,82.64,82.36,82.6,11850.0,73.2711,73.44,73.1912,73.4044,11850.0
2023-01-06 13:30:00,82.6,82.66,82.56,82.66,11457.0,73.4044,73.4578,73.3689,73.4578,11457.0
2023-01-06 13:40:00,82.66,82.82,82.66,82.8,13989.0,73.4578,73.6,73.4578,73.5822,13989.0
2023-01-06 13:50:00,82.79,82.82,82.67,82.69,16747.0,73.5733,73.6,73.4667,73.4844,16747.0
2023-01-06 14:00:00,82.69,82.75,82.6,82.72,12325.0,73.4844,73.5377,73.4044,73.5111,12325.0
2023-01-06 14:10:00,82.72,82.83,82.65,82.82,14206.0,73.5111,73.6088,73.4489,73.6,14206.0
2023-01-06 14:20:00,82.84,82.98,82.83,82.87,23201.0,73.6177,73.7421,73.6088,73.6444,23201.0
2023-01-06 14:30:00,82.88,83.04,82.87,82.98,20996.0,73.6533,73.7955,73.6444,73.7421,20996.0
2023-01-06 14:40:00,82.98,83.05,82.88,83.04,17265.0,73.7421,73.8044,73.6533,73.7955,17265.0
2023-01-06 14:50:00,83.05,83.17,83.04,83.16,19708.0,73.8044,73.911,73.7955,73.9021,19708.0
2023-01-06 15:00:00,83.16,83.33,83.15,83.27,19972.0,73.9021,74.0532,73.8932,73.9999,19972.0
2023-01-06 15:10:00,83.27,83.3,83.11,83.15,20854.0,73.9999,74.0265,73.8577,73.8932,20854.0
2023-01-06 15:20:00,83.15,83.15,83.02,83.09,27055.0,73.8932,73.8932,73.7777,73.8399,27055.0
2023-01-06 15:30:00,83.1,83.27,83.1,83.18,37050.0,73.8488,73.9999,73.8488,73.9199,37050.0
2023-01-06 15:40:00,83.17,83.27,83.12,83.16,53690.0,73.911,73.9999,73.8666,73.9021,53690.0
2023-01-06 15:50:00,83.14,83.15,82.93,83.05,162248.0,73.8843,73.8932,73.6977,73.8044,162248.0
2023-01-09 09:30:00,83.31,83.51,82.74,82.9,51959.0,74.0354,74.2131,73.5289,73.6711,51959.0
2023-01-09 09:40:00,82.9,83.07,82.69,82.77,12893.0,73.6711,73.8221,73.4844,73.5555,12893.0
2023-01-09 09:50:00,82.72,82.88,82.53,82.6,16025.0,73.5111,73.6533,73.3422,73.4044,16025.0
2023-01-09 10:00:00,82.63,82.72,82.45,82.56,18744.0,73.4311,73.5111,73.2711,73.3689,18744.0
2023-01-09 10:10:00,82.55,82.9,82.51,82.89,28345.0,73.36,73.6711,73.3245,73.6622,28345.0
2023-01-09 10:20:00,82.9,83.22,82.9,83.1,46251.0,73.6711,73.9554,73.6711,73.8488,46251.0
2023-01-09 10:30:00,83.08,83.2,82.84,82.85,33412.0,73.831,73.9377,73.6177,73.6266,33412.0
2023-01-09 10:40:00,82.85,82.99,82.76,82.96,12664.0,73.6266,73.751,73.5466,73.7244,12664.0
2023-01-09 10:50:00,82.97,83.05,82.58,82.59,12578.0,73.7333,73.8044,73.3867,73.3956,12578.0
2023-01-09 11:00:00,82.59,82.98,82.58,82.95,15947.0,73.3956,73.7421,73.3867,73.7155,15947.0
2023-01-09 11:10:00,82.93,82.93,82.85,82.87,8011.0,73.6977,73.6977,73.6266,73.6444,8011.0
2023-01-09 11:20:00,82.89,83.12,82.86,83.04,13227.0,73.6622,73.8666,73.6355,73.7955,13227.0
2023-01-09 11:30:00,83.03,83.04,82.83,82.91,14676.0,73.7866,73.7955,73.6088,73.6799,14676.0
2023-01-09 11:40:00,82.91,83.1,82.91,83.07,9722.0,73.6799,73.8488,73.6799,73.8221,9722.0
2023-01-09 11:50:00,83.09,83.1,82.9,82.92,12036.0,73.8399,73.8488,73.6711,73.6888,12036.0
2023-01-09 12:00:00,82.96,82.97,82.72,82.8,8023.0,73.7244,73.7333,73.5111,73.5822,8023.0
2023-01-09 12:10:00,82.78,82.9,82.72,82.72,13276.0,73.5644,73.6711,73.5111,73.5111,13276.0
2023-01-09 12:20:00,82.72,82.89,82.7,82.89,11733.0,73.5111,73.6622,73.4933,73.6622,11733.0
2023-01-09 12:30:00,82.9,82.97,82.83,82.92,12935.0,73.6711,73.7333,73.6088,73.6888,12935.0
2023-01-09 12:40:00,82.9,82.94,82.74,82.74,11714.0,73.6711,73.7066,73.5289,73.5289,11714.0
2023-01-09 12:50:00,82.75,82.85,82.74,82.76,7222.0,73.5377,73.6266,73.5289,73.5466,7222.0
2023-01-09 13:00:00,82.79,82.85,82.61,82.68,10791.0,73.5733,73.6266,73.4133,73.4755,10791.0
2023-01-09 13:10:00,82.66,82.85,82.65,82.85,9005.0,73.4578,73.6266,73.4489,73.6266,9005.0
2023-01-09 13:20:00,82.84,82.87,82.73,82.73,33456.0,73.6177,73.6444,73.52,73.52,33456.0
2023-01-09 13:30:00,82.72,82.78,82.6,82.73,37177.0,73.5111,73.5644,73.4044,73.52,37177.0
2023-01-09 13:40:00,82.71,82.76,82.65,82.76,35206.0,73.5022,73.5466,73.4489,73.5466,35206.0
2023-01-09 13:50:00,82.74,82.86,82.74,82.83,14664.0,73.5289,73.6355,73.5289,73.6088,14664.0
2023-01-09 14:00:00,82.86,82.99,82.73,82.79,15040.0,73.6355,73.751,73.52,73.5733,15040.0
2023-01-09 14:10:00,82.8,82.82,82.74,82.81,10595.0,73.5822,73.6,73.5289,73.5911,10595.0
2023-01-09 14:20:00,82.81,82.87,82.73,82.75,14437.0,73.5911,73.6444,73.52,73.5377,14437.0
2023-01-09 14:30:00,82.75,82.8,82.49,82.49,25468.0,73.5377,73.5822,73.3067,73.3067,25468.0
2023-01-09 14:40:00,82.48,82.75,82.46,82.64,20372.0,73.2978,73.5377,73.28,73.44,20372.0
2023-01-09 14:50:00,82.65,82.69,82.53,82.55,54631.0,73.4489,73.4844,73.3422,73.36,54631.0
2023-01-09 15:00:00,82.55,82.55,82.09,82.17,41182.0,73.36,73.36,72.9512,73.0223,41182.0
2023-01-09 15:10:00,82.18,82.23,81.92,81.99,32844.0,73.0312,73.0756,72.8002,72.8624,32844.0
2023-01-09 15:20:00,82.0,82.26,82.0,82.04,28269.0,72.8712,73.1023,72.8712,72.9068,28269.0
2023-01-09 15:30:00,82.04,82.06,81.87,81.96,30045.0,72.9068,72.9246,72.7557,72.8357,30045.0
2023-01-09 15:40:00,81.97,82.06,81.89,82.01,71086.0,72.8446,72.9246,72.7735,72.8801,71086.0
2023-01-09 15:50:00,82.01,82.13,81.96,82.02,155394.0,72.8801,72.9868,72.8357,72.889,155394.0
2023-01-10 09:30:00,82.65,83.28,82.61,83.01,54554.0,73.4489,74.0087,73.4133,73.7688,54554.0
2023-01-10 09:40:00,83.11,83.11,82.61,82.75,30442.0,73.8577,73.8577,73.4133,73.5377,30442.0
2023-01-10 09:50:00,82.69,82.9,82.5,82.63,5604.0,73.4844,73.6711,73.3156,73.4311,5604.0
2023-01-10 10:00:00,82.68,82.81,82.57,82.75,9670.0,73.4755,73.5911,73.3778,73.5377,9670.0
2023-01-10 10:10:00,82.79,83.16,82.76,82.98,14901.0,73.5733,73.9021,73.5466,73.7421,14901.0
2023-01-10 10:20:00,82.98,83.13,82.84,82.89,26818.0,73.7421,73.8754,73.6177,73.6622,26818.0
2023-01-10 10:30:00,82.91,82.91,82.4,82.46,16982.0,73.6799,73.6799,73.2267,73.28,16982.0
2023-01-10 10:40:00,82.43,82.6,82.33,82.52,17053.0,73.2534,73.4044,73.1645,73.3334,17053.0
2023-01-10 10:50:00,82.56,82.94,82.53,82.92,12213.0,73.3689,73.7066,73.3422,73.6888,12213.0
2023-01-10 11:00:00,82.97,83.04,82.89,82.95,9219.0,73.7333,73.7955,73.6622,73.7155,9219.0
2023-01-10 11:10:00,82.93,83.01,82.86,82.9,15458.0,73.6977,73.7688,73.6355,73.6711,15458.0
2023-01-10 11:20:00,82.92,83.05,82.77,82.79,15434.0,73.6888,73.8044,73.5555,73.5733,15434.0
2023-01-10 11:30:00,82.8,83.09,82.78,83.05,13720.0,73.5822,73.8399,73.5644,73.8044,13720.0
2023-01-10 11:40:00,83.06,83.23,83.06,83.19,12712.0,73.8132,73.9643,73.8132,73.9288,12712.0
2023-01-10 11:50:00,83.19,83.28,83.16,83.23,11191.0,73.9288,74.0087,73.9021,73.9643,11191.0
2023-01-10 12:00:00,83.22,83.37,83.1,83.37,14120.0,73.9554,74.0887,73.8488,74.0887,14120.0
2023-01-10 12:10:00,83.37,83.54,83.18,83.2,21860.0,74.0887,74.2398,73.9199,73.9377,21860.0
2023-01-10 12:20:00,83.2,83.39,83.19,83.27,8088.0,73.9377,74.1065,73.9288,73.9999,8088.0
2023-01-10 12:30:00,83.27,83.36,83.21,83.27,15123.0,73.9999,74.0798,73.9465,73.9999,15123.0
2023-01-10 12:40:00,83.28,83.48,83.22,83.47,21050.0,74.0087,74.1865,73.9554,74.1776,21050.0
2023-01-10 12:50:00,83.47,83.51,83.4,83.45,14165.0,74.1776,74.2131,74.1154,74.1598,14165.0
2023-01-10 13:00:00,83.44,83.63,83.32,83.63,12149.0,74.1509,74.3198,74.0443,74.3198,12149.0
2023-01-10 13:10:00,83.63,83.67,83.44,83.53,15671.0,74.3198,74.3553,74.1509,74.2309,15671.0
2023-01-10 13:20:00,83.54,83.72,83.49,83.7,9045.0,74.2398,74.3998,74.1954,74.382,9045.0
2023-01-10 13:30:00,83.69,83.93,83.69,83.92,17605.0,74.3731,74.5864,74.3731,74.5775,17605.0
2023-01-10 13:40:00,83.94,84.05,83.85,83.94,21438.0,74.5953,74.693,74.5153,74.5953,21438.0
2023-01-10 13:50:00,83.94,83.98,83.89,83.95,9066.0,74.5953,74.6308,74.5508,74.6042,9066.0
2023-01-10 14:00:00,83.96,84.04,83.85,83.89,13033.0,74.613,74.6841,74.5153,74.5508,13033.0
2023-01-10 14:10:00,83.88,83.89,83.72,83.73,9686.0,74.542,74.5508,74.3998,74.4086,9686.0
2023-01-10 14:20:00,83.74,83.8,83.65,83.79,13664.0,74.4175,74.4709,74.3376,74.462,13664.0
2023-01-10 14:30:00,83.78,83.82,83.67,83.67,15368.0,74.4531,74.4886,74.3553,74.3553,15368.0
2023-01-10 14:40:00,83.65,83.68,83.55,83.65,13520.0,74.3376,74.3642,74.2487,74.3376,13520.0
2023-01-10 14:50:00,83.67,83.67,83.58,83.63,10740.0,74.3553,74.3553,74.2753,74.3198,10740.0
2023-01-10 15:00:00,83.63,83.81,83.63,83.76,18810.0,74.3198,74.4797,74.3198,74.4353,18810.0
2023-01-10 15:10:00,83.75,83.92,83.72,83.9,16934.0,74.4264,74.5775,74.3998,74.5597,16934.0
2023-01-10 15:20:00,83.89,83.89,83.62,83.67,33068.0,74.5508,74.5508,74.3109,74.3553,33068.0
2023-01-10 15:30:00,83.68,83.98,83.67,83.98,61699.0,74.3642,74.6308,74.3553,74.6308,61699.0
2023-01-10 15:40:00,83.97,84.17,83.94,84.06,49960.0,74.6219,74.7997,74.5953,74.7019,49960.0
2023-01-10 15:50:00,84.07,84.28,84.06,84.27,155665.0,74.7108,74.8974,74.7019,74.8885,155665.0
2023-01-11 09:30:00,84.94,85.69,84.27,85.69,140954.0,75.4839,76.1505,74.8885,76.1505,140954.0
2023-01-11 09:40:00,85.67,86.41,85.66,86.32,90016.0,76.1327,76.7903,76.1238,76.7103,90016.0
2023-01-11 09:50:00,86.32,86.69,86.2,86.41,70618.0,76.7103,77.0391,76.6037,76.7903,70618.0
2023-01-11 10:00:00,86.4,86.86,86.39,86.85,51220.0,76.7814,77.1902,76.7725,77.1813,51220.0
2023-01-11 10:10:00,86.86,86.89,86.31,86.55,59513.0,77.1902,77.2169,76.7014,76.9147,59513.0
2023-01-11 10:20:00,86.55,86.63,86.33,86.38,37482.0,76.9147,76.9858,76.7192,76.7636,37482.0
2023-01-11 10:30:00,86.36,86.37,85.95,85.97,43372.0,76.7459,76.7547,76.3815,76.3993,43372.0
2023-01-11 10:40:00,85.96,86.02,85.68,85.87,28441.0,76.3904,76.4437,76.1416,76.3104,28441.0
2023-01-11 10:50:00,85.85,85.86,85.59,85.85,32722.0,76.2926,76.3015,76.0616,76.2926,32722.0
2023-01-11 11:00:00,85.84,85.91,85.58,85.58,42494.0,76.2838,76.346,76.0527,76.0527,42494.0
2023-01-11 11:10:00,85.57,85.78,85.55,85.64,29900.0,76.0438,76.2304,76.026,76.106,29900.0
2023-01-11 11:20:00,85.65,85.89,85.58,85.81,66997.0,76.1149,76.3282,76.0527,76.2571,66997.0
2023-01-11 11:30:00,85.81,86.24,85.8,86.08,49881.0,76.2571,76.6392,76.2482,76.497,49881.0
2023-01-11 11:40:00,86.08,86.14,85.78,85.82,29047.0,76.497,76.5504,76.2304,76.266,29047.0
2023-01-11 11:50:00,85.76,85.91,85.6,85.67,14908.0,76.2127,76.346,76.0705,76.1327,14908.0
2023-01-11 12:00:00,85.69,85.77,85.57,85.77,25332.0,76.1505,76.2215,76.0438,76.2215,25332.0
2023-01-11 12:10:00,85.79,85.85,85.6,85.6,12343.0,76.2393,76.2926,76.0705,76.0705,12343.0
2023-01-11 12:20:00,85.6,85.82,85.59,85.66,16710.0,76.0705,76.266,76.0616,76.1238,16710.0
2023-01-11 12:30:00,85.69,85.72,85.57,85.63,16413.0,76.1505,76.1771,76.0438,76.0971,16413.0
2023-01-11 12:40:00,85.63,85.68,85.51,85.65,12037.0,76.0971,76.1416,75.9905,76.1149,12037.0
2023-01-11 12:50:00,85.67,85.76,85.58,85.74,19557.0,76.1327,76.2127,76.0527,76.1949,19557.0
2023-01-11 13:00:00,85.73,85.79,85.59,85.68,12010.0,76.186,76.2393,76.0616,76.1416,12010.0
2023-01-11 13:10:00,85.69,86.07,85.69,86.01,41074.0,76.1505,76.4881,76.1505,76.4348,41074.0
2023-01-11 13:20:00,86.0,86.08,85.92,85.98,17030.0,76.4259,76.497,76.3548,76.4082,17030.0
2023-01-11 13:30:00,85.96,86.04,85.86,85.86,13517.0,76.3904,76.4615,76.3015,76.3015,13517.0
2023-01-11 13:40:00,85.85,85.89,85.74,85.82,28855.0,76.2926,76.3282,76.1949,76.266,28855.0
2023-01-11 13:50:00,85.81,85.96,85.79,85.95,19015.0,76.2571,76.3904,76.2393,76.3815,19015.0
2023-01-11 14:00:00,85.95,85.98,85.8,85.9,11402.0,76.3815,76.4082,76.2482,76.3371,11402.0
2023-01-11 14:10:00,85.93,86.05,85.73,86.04,20553.0,76.3637,76.4704,76.186,76.4615,20553.0
2023-01-11 14:20:00,86.03,86.2,85.91,85.93,39725.0,76.4526,76.6037,76.346,76.3637,39725.0
2023-01-11 14:30:00,85.93,86.02,85.92,85.97,38036.0,76.3637,76.4437,76.3548,76.3993,38036.0
2023-01-11 14:40:00,85.97,86.18,85.96,86.1,35844.0,76.3993,76.5859,76.3904,76.5148,35844.0
2023-01-11 14:50:00,86.08,86.15,86.0,86.08,38238.0,76.497,76.5592,76.4259,76.497,38238.0
2023-01-11 15:00:00,86.07,86.18,86.01,86.11,29665.0,76.4881,76.5859,76.4348,76.5237,29665.0
2023-01-11 15:10:00,86.13,86.23,86.1,86.19,28679.0,76.5415,76.6303,76.5148,76.5948,28679.0
2023-01-11 15:20:00,86.2,86.26,86.11,86.15,36586.0,76.6037,76.657,76.5237,76.5592,36586.0
2023-01-11 15:30:00,86.15,86.16,85.85,85.86,50782.0,76.5592,76.5681,76.2926,76.3015,50782.0
2023-01-11 15:40:00,85.86,85.91,85.72,85.89,80728.0,76.3015,76.346,76.1771,76.3282,80728.0
2023-01-11 15:50:00,85.88,85.88,85.65,85.83,233592.0,76.3193,76.3193,76.1149,76.2749,233592.0
2023-01-12 09:30:00,86.35,86.7,85.38,85.63,130584.0,76.737,77.048,75.875,76.0971,130584.0
2023-01-12 09:40:00,85.59,85.81,84.88,84.99,106594.0,76.0616,76.2571,75.4306,75.5284,106594.0
2023-01-12 09:50:00,84.97,85.38,84.83,85.37,25507.0,75.5106,75.875,75.3862,75.8661,25507.0
2023-01-12 10:00:00,85.4,85.77,85.35,85.73,33756.0,75.8927,76.2215,75.8483,76.186,33756.0
2023-01-12 10:10:00,85.78,86.16,85.76,85.95,41056.0,76.2304,76.5681,76.2127,76.3815,41056.0
2023-01-12 10:20:00,85.98,86.06,85.76,86.0,20568.0,76.4082,76.4793,76.2127,76.4259,20568.0
2023-01-12 10:30:00,86.04,86.19,85.94,86.17,47673.0,76.4615,76.5948,76.3726,76.577,47673.0
2023-01-12 10:40:00,86.14,86.14,85.5,85.59,40842.0,76.5504,76.5504,75.9816,76.0616,40842.0
2023-01-12 10:50:00,85.59,85.82,85.5,85.59,28031.0,76.0616,76.266,75.9816,76.0616,28031.0
2023-01-12 11:00:00,85.53,85.67,85.37,85.63,47019.0,76.0083,76.1327,75.8661,76.0971,47019.0
2023-01-12 11:10:00,85.63,85.67,85.3,85.54,25443.0,76.0971,76.1327,75.8039,76.0171,25443.0
2023-01-12 11:20:00,85.55,85.67,85.45,85.67,31830.0,76.026,76.1327,75.9372,76.1327,31830.0
2023-01-12 11:30:00,85.66,85.67,85.37,85.61,30644.0,76.1238,76.1327,75.8661,76.0794,30644.0
2023-01-12 11:40:00,85.61,85.89,85.55,85.76,25544.0,76.0794,76.3282,76.026,76.2127,25544.0
2023-01-12 11:50:00,85.8,85.94,85.63,85.89,35145.0,76.2482,76.3726,76.0971,76.3282,35145.0
2023-01-12 12:00:00,85.88,86.05,85.84,85.99,22039.0,76.3193,76.4704,76.2838,76.4171,22039.0
2023-01-12 12:10:00,85.96,86.05,85.66,85.73,13119.0,76.3904,76.4704,76.1238,76.186,13119.0
2023-01-12 12:20:00,85.73,85.73,85.46,85.62,31750.0,76.186,76.186,75.9461,76.0882,31750.0
2023-01-12 12:30:00,85.63,85.77,85.48,85.72,18874.0,76.0971,76.2215,75.9638,76.1771,18874.0
2023-01-12 12:40:00,85.68,85.81,85.58,85.58,17920.0,76.1416,76.2571,76.0527,76.0527,17920.0
2023-01-12 12:50:00,85.61,85.72,85.5,85.5,8066.0,76.0794,76.1771,75.9816,75.9816,8066.0
2023-01-12 13:00:00,85.51,85.66,85.51,85.52,15465.0,75.9905,76.1238,75.9905,75.9994,15465.0
2023-01-12 13:10:00,85.48,85.71,85.42,85.7,16627.0,75.9638,76.1682,75.9105,76.1593,16627.0
2023-01-12 13:20:00,85.7,85.77,85.39,85.42,17519.0,76.1593,76.2215,75.8838,75.9105,17519.0
2023-01-12 13:30:00,85.42,85.75,85.31,85.74,20714.0,75.9105,76.2038,75.8128,76.1949,20714.0
2023-01-12 13:40:00,85.76,85.9,85.74,85.84,23488.0,76.2127,76.3371,76.1949,76.2838,23488.0
2023-01-12 13:50:00,85.84,86.08,85.83,86.05,16620.0,76.2838,76.497,76.2749,76.4704,16620.0
2023-01-12 14:00:00,86.05,86.08,85.91,86.01,27174.0,76.4704,76.497,76.346,76.4348,27174.0
2023-01-12 14:10:00,86.04,86.15,86.02,86.11,20383.0,76.4615,76.5592,76.4437,76.5237,20383.0
2023-01-12 14:20:00,86.11,86.15,85.92,86.06,17896.0,76.5237,76.5592,76.3548,76.4793,17896.0
2023-01-12 14:30:00,86.05,86.24,85.98,86.17,38295.0,76.4704,76.6392,76.4082,76.577,38295.0
2023-01-12 14:40:00,86.2,86.21,86.04,86.04,22560.0,76.6037,76.6126,76.4615,76.4615,22560.0
2023-01-12 14:50:00,86.0,86.0,85.8,85.94,16653.0,76.4259,76.4259,76.2482,76.3726,16653.0
2023-01-12 15:00:00,85.94,86.05,85.89,85.95,25208.0,76.3726,76.4704,76.3282,76.3815,25208.0
2023-01-12 15:10:00,85.95,86.01,85.87,85.87,34427.0,76.3815,76.4348,76.3104,76.3104,34427.0
2023-01-12 15:20:00,85.89,86.0,85.85,85.94,41739.0,76.3282,76.4259,76.2926,76.3726,41739.0
2023-01-12 15:30:00,85.95,86.11,85.95,86.04,47869.0,76.3815,76.5237,76.3815,76.4615,47869.0
2023-01-12 15:40:00,86.04,86.09,85.95,86.08,67733.0,76.4615,76.5059,76.3815,76.497,67733.0
2023-01-12 15:50:00,86.08,86.47,86.07,86.41,285253.0,76.497,76.8436,76.4881,76.7903,285253.0
2023-01-13 09:30:00,84.98,86.51,84.98,86.33,62129.0,75.5195,76.8792,75.5195,76.7192,62129.0
2023-01-13 09:40:00,86.31,86.36,85.6,85.65,42221.0,76.7014,76.7459,76.0705,76.1149,42221.0
2023-01-13 09:50:00,85.61,85.92,85.57,85.69,22660.0,76.0794,76.3548,76.0438,76.1505,22660.0
2023-01-13 10:00:00,85.66,85.89,85.5,85.57,28951.0,76.1238,76.3282,75.9816,76.0438,28951.0
2023-01-13 10:10:00,85.56,85.78,85.55,85.75,10679.0,76.0349,76.2304,76.026,76.2038,10679.0
2023-01-13 10:20:00,85.8,85.8,85.57,85.74,12513.0,76.2482,76.2482,76.0438,76.1949,12513.0
2023-01-13 10:30:00,85.74,85.77,85.24,85.26,23584.0,76.1949,76.2215,75.7505,75.7683,23584.0
2023-01-13 10:40:00,85.25,85.36,85.11,85.31,30614.0,75.7594,75.8572,75.635,75.8128,30614.0
2023-01-13 10:50:00,85.31,85.41,85.15,85.37,22521.0,75.8128,75.9016,75.6706,75.8661,22521.0
2023-01-13 11:00:00,85.4,85.51,85.26,85.44,13524.0,75.8927,75.9905,75.7683,75.9283,13524.0
2023-01-13 11:10:00,85.43,85.63,85.37,85.56,18122.0,75.9194,76.0971,75.8661,76.0349,18122.0
2023-01-13 11:20:00,85.56,85.76,85.54,85.56,13900.0,76.0349,76.2127,76.0171,76.0349,13900.0
2023-01-13 11:30:00,85.57,85.57,85.31,85.36,39412.0,76.0438,76.0438,75.8128,75.8572,39412.0
2023-01-13 11:40:00,85.36,85.46,85.33,85.39,21597.0,75.8572,75.9461,75.8305,75.8838,21597.0
2023-01-13 11:50:00,85.4,85.41,85.13,85.25,33801.0,75.8927,75.9016,75.6528,75.7594,33801.0
2023-01-13 12:00:00,85.27,85.62,85.27,85.61,14122.0,75.7772,76.0882,75.7772,76.0794,14122.0
2023-01-13 12:10:00,85.64,85.78,85.59,85.76,13707.0,76.106,76.2304,76.0616,76.2127,13707.0
2023-01-13 12:20:00,85.76,85.93,85.73,85.92,17651.0,76.2127,76.3637,76.186,76.3548,17651.0
2023-01-13 12:30:00,85.93,85.97,85.65,85.67,23195.0,76.3637,76.3993,76.1149,76.1327,23195.0
2023-01-13 12:40:00,85.67,85.69,85.58,85.67,12305.0,76.1327,76.1505,76.0527,76.1327,12305.0
2023-01-13 12:50:00,85.67,85.74,85.62,85.66,11189.0,76.1327,76.1949,76.0882,76.1238,11189.0
2023-01-13 13:00:00,85.67,85.75,85.6,85.68,12130.0,76.1327,76.2038,76.0705,76.1416,12130.0
2023-01-13 13:10:00,85.69,85.72,85.54,85.6,22707.0,76.1505,76.1771,76.0171,76.0705,22707.0
2023-01-13 13:20:00,85.59,85.72,85.48,85.69,14939.0,76.0616,76.1771,75.9638,76.1505,14939.0
2023-01-13 13:30:00,85.66,85.79,85.66,85.79,12088.0,76.1238,76.2393,76.1238,76.2393,12088.0
2023-01-13 13:40:00,85.79,85.99,85.78,85.95,15637.0,76.2393,76.4171,76.2304,76.3815,15637.0
2023-01-13 13:50:00,85.97,86.02,85.9,85.94,21172.0,76.3993,76.4437,76.3371,76.3726,21172.0
2023-01-13 14:00:00,85.95,86.07,85.93,86.06,13622.0,76.3815,76.4881,76.3637,76.4793,13622.0
2023-01-13 14:10:00,86.08,86.1,85.99,86.02,13458.0,76.497,76.5148,76.4171,76.4437,13458.0
2023-01-13 14:20:00,86.02,86.1,85.99,86.09,11567.0,76.4437,76.5148,76.4171,76.5059,11567.0
2023-01-13 14:30:00,86.09,86.12,85.86,85.95,13569.0,76.5059,76.5326,76.3015,76.3815,13569.0
2023-01-13 14:40:00,85.94,86.02,85.92,86.0,17252.0,76.3726,76.4437,76.3548,76.4259,17252.0
2023-01-13 14:50:00,85.98,86.03,85.91,85.91,16449.0,76.4082,76.4526,76.346,76.346,16449.0
2023-01-13 15:00:00,85.91,85.94,85.78,85.78,19836.0,76.346,76.3726,76.2304,76.2304,19836.0
2023-01-13 15:10:00,85.78,85.84,85.72,85.83,29909.0,76.2304,76.2838,76.1771,76.2749,29909.0
2023-01-13 15:20:00,85.84,85.99,85.83,85.96,20191.0,76.2838,76.4171,76.2749,76.3904,20191.0
2023-01-13 15:30:00,85.95,85.99,85.83,85.98,26458.0,76.3815,76.4171,76.2749,76.4082,26458.0
2023-01-13 15:40:00,85.99,86.03,85.87,85.94,54560.0,76.4171,76.4526,76.3104,76.3726,54560.0
2023-01-13 15:50:00,85.93,85.97,85.76,85.77,188539.0,76.3637,76.3993,76.2127,76.2215,188539.0
2023-01-17 09:30:00,85.17,85.5,84.7,84.83,58919.0,75.6883,75.9816,75.2707,75.3862,58919.0
2023-01-17 09:40:00,84.84,85.25,84.73,85.02,26258.0,75.3951,75.7594,75.2973,75.555,26258.0
2023-01-17 09:50:00,85.01,85.01,84.45,84.47,35824.0,75.5462,75.5462,75.0485,75.0663,35824.0
2023-01-17 10:00:00,84.47,85.21,84.44,85.15,47929.0,75.0663,75.7239,75.0396,75.6706,47929.0
2023-01-17 10:10:00,85.11,85.13,84.85,84.97,20193.0,75.635,75.6528,75.404,75.5106,20193.0
2023-01-17 10:20:00,85.0,85.25,84.86,84.9,32323.0,75.5373,75.7594,75.4129,75.4484,32323.0
2023-01-17 10:30:00,84.94,84.95,84.61,84.67,23103.0,75.4839,75.4928,75.1907,75.244,23103.0
2023-01-17 10:40:00,84.67,84.71,84.56,84.7,19653.0,75.244,75.2795,75.1462,75.2707,19653.0
2023-01-17 10:50:00,84.67,84.7,84.36,84.39,26122.0,75.244,75.2707,74.9685,74.9952,26122.0
2023-01-17 11:00:00,84.4,84.4,84.14,84.26,28515.0,75.0041,75.0041,74.773,74.8796,28515.0
2023-01-17 11:10:00,84.26,84.58,84.1,84.55,31006.0,74.8796,75.164,74.7375,75.1374,31006.0
2023-01-17 11:20:00,84.54,84.58,84.36,84.48,69403.0,75.1285,75.164,74.9685,75.0752,69403.0
2023-01-17 11:30:00,84.46,84.71,84.44,84.71,14287.0,75.0574,75.2795,75.0396,75.2795,14287.0
2023-01-17 11:40:00,84.72,84.78,84.63,84.77,13066.0,75.2884,75.3418,75.2085,75.3329,13066.0
2023-01-17 11:50:00,84.76,84.89,84.76,84.88,10064.0,75.324,75.4395,75.324,75.4306,10064.0
2023-01-17 12:00:00,84.87,84.93,84.76,84.76,10730.0,75.4217,75.4751,75.324,75.324,10730.0
2023-01-17 12:10:00,84.72,84.78,84.61,84.62,9972.0,75.2884,75.3418,75.1907,75.1996,9972.0
2023-01-17 12:20:00,84.64,84.71,84.53,84.54,12625.0,75.2173,75.2795,75.1196,75.1285,12625.0
2023-01-17 12:30:00,84.53,84.76,84.51,84.75,15924.0,75.1196,75.324,75.1018,75.3151,15924.0
2023-01-17 12:40:00,84.75,84.95,84.73,84.87,19876.0,75.3151,75.4928,75.2973,75.4217,19876.0
2023-01-17 12:50:00,84.87,84.99,84.82,84.84,10962.0,75.4217,75.5284,75.3773,75.3951,10962.0
2023-01-17 13:00:00,84.83,84.97,84.83,84.94,9592.0,75.3862,75.5106,75.3862,75.4839,9592.0
2023-01-17 13:10:00,84.94,85.0,84.91,84.94,7651.0,75.4839,75.5373,75.4573,75.4839,7651.0
2023-01-17 13:20:00,84.94,84.94,84.79,84.9,10248.0,75.4839,75.4839,75.3506,75.4484,10248.0
2023-01-17 13:30:00,84.9,85.02,84.81,84.88,16359.0,75.4484,75.555,75.3684,75.4306,16359.0
2023-01-17 13:40:00,84.88,84.88,84.62,84.67,14844.0,75.4306,75.4306,75.1996,75.244,14844.0
2023-01-17 13:50:00,84.66,84.75,84.58,84.73,19695.0,75.2351,75.3151,75.164,75.2973,19695.0
2023-01-17 14:00:00,84.74,84.75,84.62,84.63,14055.0,75.3062,75.3151,75.1996,75.2085,14055.0
2023-01-17 14:10:00,84.63,84.77,84.57,84.67,20141.0,75.2085,75.3329,75.1551,75.244,20141.0
2023-01-17 14:20:00,84.65,84.66,84.44,84.48,26475.0,75.2262,75.2351,75.0396,75.0752,26475.0
2023-01-17 14:30:00,84.48,84.59,84.34,84.56,39621.0,75.0752,75.1729,74.9507,75.1462,39621.0
2023-01-17 14:40:00,84.55,84.57,84.44,84.57,18983.0,75.1374,75.1551,75.0396,75.1551,18983.0
2023-01-17 14:50:00,84.57,84.58,84.33,84.35,21562.0,75.1551,75.164,74.9419,74.9596,21562.0
2023-01-17 15:00:00,84.36,84.38,84.28,84.28,34335.0,74.9685,74.9863,74.8974,74.8974,34335.0
2023-01-17 15:10:00,84.28,84.36,84.08,84.36,27371.0,74.8974,74.9685,74.7197,74.9685,27371.0
2023-01-17 15:20:00,84.37,84.44,84.3,84.3,19989.0,74.9774,75.0396,74.9152,74.9152,19989.0
2023-01-17 15:30:00,84.28,84.34,84.16,84.23,34192.0,74.8974,74.9507,74.7908,74.853,34192.0
2023-01-17 15:40:00,84.25,84.29,84.14,84.15,97707.0,74.8708,74.9063,74.773,74.7819,97707.0
2023-01-17 15:50:00,84.17,84.44,84.15,84.43,212968.0,74.7997,75.0396,74.7819,75.0307,212968.0
2023-01-18 09:30:00,85.19,86.44,84.62,86.06,105938.0,75.7061,76.817,75.1996,76.4793,105938.0
2023-01-18 09:40:00,86.1,86.16,85.69,85.91,40783.0,76.5148,76.5681,76.1505,76.346,40783.0
2023-01-18 09:50:00,85.9,86.07,85.84,85.91,11544.0,76.3371,76.4881,76.2838,76.346,11544.0
2023-01-18 10:00:00,85.86,86.13,85.69,85.89,62652.0,76.3015,76.5415,76.1505,76.3282,62652.0
2023-01-18 10:10:00,85.91,86.12,85.79,85.82,13218.0,76.346,76.5326,76.2393,76.266,13218.0
2023-01-18 10:20:00,85.85,86.18,85.85,86.0,15874.0,76.2926,76.5859,76.2926,76.4259,15874.0
2023-01-18 10:30:00,86.01,86.17,85.74,85.75,42530.0,76.4348,76.577,76.1949,76.2038,42530.0
2023-01-18 10:40:00,85.77,85.87,85.52,85.6,20833.0,76.2215,76.3104,75.9994,76.0705,20833.0
2023-01-18 10:50:00,85.57,85.57,85.26,85.45,25437.0,76.0438,76.0438,75.7683,75.9372,25437.0
2023-01-18 11:00:00,85.44,85.49,85.23,85.45,43688.0,75.9283,75.9727,75.7417,75.9372,43688.0
2023-01-18 11:10:00,85.5,85.51,85.18,85.19,27786.0,75.9816,75.9905,75.6972,75.7061,27786.0
2023-01-18 11:20:00,85.17,85.4,85.08,85.21,52337.0,75.6883,75.8927,75.6084,75.7239,52337.0
2023-01-18 11:30:00,85.21,85.21,84.99,85.01,21414.0,75.7239,75.7239,75.5284,75.5462,21414.0
2023-01-18 11:40:00,84.98,85.12,84.97,85.06,20153.0,75.5195,75.6439,75.5106,75.5906,20153.0
2023-01-18 11:50:00,85.05,85.05,84.69,84.78,33211.0,75.5817,75.5817,75.2618,75.3418,33211.0
2023-01-18 12:00:00,84.81,84.84,84.46,84.52,37517.0,75.3684,75.3951,75.0574,75.1107,37517.0
2023-01-18 12:10:00,84.54,84.55,84.17,84.21,25900.0,75.1285,75.1374,74.7997,74.8352,25900.0
2023-01-18 12:20:00,84.2,84.23,84.05,84.09,34645.0,74.8263,74.853,74.693,74.7286,34645.0
2023-01-18 12:30:00,84.08,84.3,84.03,84.15,41640.0,74.7197,74.9152,74.6753,74.7819,41640.0
2023-01-18 12:40:00,84.15,84.16,84.03,84.13,22869.0,74.7819,74.7908,74.6753,74.7641,22869.0
2023-01-18 12:50:00,84.13,84.13,83.8,83.82,30746.0,74.7641,74.7641,74.4709,74.4886,30746.0
2023-01-18 13:00:00,83.81,83.86,83.67,83.67,23614.0,74.4797,74.5242,74.3553,74.3553,23614.0
2023-01-18 13:10:00,83.68,83.93,83.68,83.86,21841.0,74.3642,74.5864,74.3642,74.5242,21841.0
2023-01-18 13:20:00,83.87,84.2,83.87,84.19,9011.0,74.5331,74.8263,74.5331,74.8174,9011.0
2023-01-18 13:30:00,84.18,84.23,84.04,84.1,13166.0,74.8086,74.853,74.6841,74.7375,13166.0
2023-01-18 13:40:00,84.11,84.18,84.02,84.17,11991.0,74.7463,74.8086,74.6664,74.7997,11991.0
2023-01-18 13:50:00,84.18,84.26,84.07,84.08,9942.0,74.8086,74.8796,74.7108,74.7197,9942.0
2023-01-18 14:00:00,84.1,84.1,83.97,84.0,10172.0,74.7375,74.7375,74.6219,74.6486,10172.0
2023-01-18 14:10:00,83.96,84.06,83.81,83.81,20997.0,74.613,74.7019,74.4797,74.4797,20997.0
2023-01-18 14:20:00,83.81,83.95,83.63,83.91,23149.0,74.4797,74.6042,74.3198,74.5686,23149.0
2023-01-18 14:30:00,83.91,83.93,83.75,83.77,16926.0,74.5686,74.5864,74.4264,74.4442,16926.0
2023-01-18 14:40:00,83.77,83.85,83.72,83.74,10207.0,74.4442,74.5153,74.3998,74.4175,10207.0
2023-01-18 14:50:00,83.73,83.75,83.66,83.72,14916.0,74.4086,74.4264,74.3464,74.3998,14916.0
2023-01-18 15:00:00,83.74,83.76,83.65,83.71,13584.0,74.4175,74.4353,74.3376,74.3909,13584.0
2023-01-18 15:10:00,83.69,83.76,83.39,83.52,25396.0,74.3731,74.4353,74.1065,74.222,25396.0
2023-01-18 15:20:00,83.51,83.65,83.47,83.55,21414.0,74.2131,74.3376,74.1776,74.2487,21414.0
2023-01-18 15:30:00,83.53,83.53,83.28,83.28,29024.0,74.2309,74.2309,74.0087,74.0087,29024.0
2023-01-18 15:40:00,83.27,83.27,83.02,83.07,72595.0,73.9999,73.9999,73.7777,73.8221,72595.0
2023-01-18 15:50:00,83.07,83.15,82.85,82.98,237890.0,73.8221,73.8932,73.6266,73.7421,237890.0
2023-01-19 09:30:00,82.36,83.0,82.16,82.52,45687.0,73.1912,73.7599,73.0134,73.3334,45687.0
2023-01-19 09:40:00,82.49,82.67,81.84,81.92,23705.0,73.3067,73.4667,72.7291,72.8002,23705.0
2023-01-19 09:50:00,81.93,82.07,81.68,81.74,26794.0,72.809,72.9335,72.5869,72.6402,26794.0
2023-01-19 10:00:00,81.76,81.95,81.75,81.82,37857.0,72.658,72.8268,72.6491,72.7113,37857.0
2023-01-19 10:10:00,81.8,81.8,81.41,81.53,38344.0,72.6935,72.6935,72.3469,72.4536,38344.0
2023-01-19 10:20:00,81.55,81.68,81.17,81.32,26312.0,72.4713,72.5869,72.1336,72.2669,26312.0
2023-01-19 10:30:00,81.34,81.44,81.26,81.35,19410.0,72.2847,72.3736,72.2136,72.2936,19410.0
2023-01-19 10:40:00,81.37,81.45,81.21,81.21,20701.0,72.3114,72.3825,72.1692,72.1692,20701.0
2023-01-19 10:50:00,81.2,81.2,80.79,80.92,20831.0,72.1603,72.1603,71.7959,71.9115,20831.0
2023-01-19 11:00:00,80.95,81.22,80.9,81.18,28306.0,71.9381,72.1781,71.8937,72.1425,28306.0
2023-01-19 11:10:00,81.17,81.33,81.13,81.27,25375.0,72.1336,72.2758,72.0981,72.2225,25375.0
2023-01-19 11:20:00,81.27,81.28,80.96,81.1,28706.0,72.2225,72.2314,71.947,72.0714,28706.0
2023-01-19 11:30:00,81.13,81.26,81.03,81.18,16197.0,72.0981,72.2136,72.0092,72.1425,16197.0
2023-01-19 11:40:00,81.19,81.43,81.01,81.39,52203.0,72.1514,72.3647,71.9915,72.3292,52203.0
2023-01-19 11:50:00,81.41,81.61,81.22,81.61,20706.0,72.3469,72.5247,72.1781,72.5247,20706.0
2023-01-19 12:00:00,81.61,81.73,81.4,81.49,30907.0,72.5247,72.6313,72.338,72.418,30907.0
2023-01-19 12:10:00,81.49,81.7,81.49,81.65,18045.0,72.418,72.6046,72.418,72.5602,18045.0
2023-01-19 12:20:00,81.65,81.65,81.33,81.37,8694.0,72.5602,72.5602,72.2758,72.3114,8694.0
2023-01-19 12:30:00,81.38,81.5,81.34,81.38,14192.0,72.3203,72.4269,72.2847,72.3203,14192.0
2023-01-19 12:40:00,81.39,81.5,81.39,81.41,12956.0,72.3292,72.4269,72.3292,72.3469,12956.0
2023-01-19 12:50:00,81.43,81.5,81.36,81.5,13557.0,72.3647,72.4269,72.3025,72.4269,13557.0
2023-01-19 13:00:00,81.52,81.73,81.51,81.71,20407.0,72.4447,72.6313,72.4358,72.6135,20407.0
2023-01-19 13:10:00,81.7,81.72,81.59,81.7,19086.0,72.6046,72.6224,72.5069,72.6046,19086.0
2023-01-19 13:20:00,81.7,81.77,81.58,81.68,22111.0,72.6046,72.6668,72.498,72.5869,22111.0
2023-01-19 13:30:00,81.68,82.04,81.68,82.03,18355.0,72.5869,72.9068,72.5869,72.8979,18355.0
2023-01-19 13:40:00,82.08,82.13,81.87,81.87,11094.0,72.9423,72.9868,72.7557,72.7557,11094.0
2023-01-19 13:50:00,81.85,81.97,81.8,81.95,11927.0,72.7379,72.8446,72.6935,72.8268,11927.0
2023-01-19 14:00:00,82.0,82.02,81.86,81.9,11477.0,72.8712,72.889,72.7468,72.7824,11477.0
2023-01-19 14:10:00,81.91,82.19,81.89,82.19,15519.0,72.7913,73.0401,72.7735,73.0401,15519.0
2023-01-19 14:20:00,82.18,82.32,82.17,82.26,11763.0,73.0312,73.1556,73.0223,73.1023,11763.0
2023-01-19 14:30:00,82.23,82.28,82.13,82.2,13731.0,73.0756,73.1201,72.9868,73.049,13731.0
2023-01-19 14:40:00,82.2,82.23,82.06,82.08,12736.0,73.049,73.0756,72.9246,72.9423,12736.0
2023-01-19 14:50:00,82.05,82.11,81.98,82.06,12279.0,72.9157,72.969,72.8535,72.9246,12279.0
2023-01-19 15:00:00,82.06,82.2,82.02,82.02,15496.0,72.9246,73.049,72.889,72.889,15496.0
2023-01-19 15:10:00,82.05,82.07,81.93,81.98,23177.0,72.9157,72.9335,72.809,72.8535,23177.0
2023-01-19 15:20:00,81.98,82.0,81.85,81.97,16155.0,72.8535,72.8712,72.7379,72.8446,16155.0
2023-01-19 15:30:00,81.97,81.97,81.77,81.84,28746.0,72.8446,72.8446,72.6668,72.7291,28746.0
2023-01-19 15:40:00,81.84,81.91,81.61,81.65,75346.0,72.7291,72.7913,72.5247,72.5602,75346.0
2023-01-19 15:50:00,81.66,81.7,81.42,81.53,155795.0,72.5691,72.6046,72.3558,72.4536,155795.0
2023-01-20 09:30:00,81.66,81.84,80.88,81.01,135628.0,72.5691,72.7291,71.8759,71.9915,135628.0
2023-01-20 09:40:00,80.98,81.55,80.93,81.47,25267.0,71.9648,72.4713,71.9204,72.4002,25267.0
2023-01-20 09:50:00,81.51,81.94,81.48,81.94,47578.0,72.4358,72.8179,72.4091,72.8179,47578.0
2023-01-20 10:00:00,81.94,82.33,81.84,82.23,21183.0,72.8179,73.1645,72.7291,73.0756,21183.0
2023-01-20 10:10:00,82.18,82.2,81.76,81.83,118859.0,73.0312,73.049,72.658,72.7202,118859.0
2023-01-20 10:20:00,81.88,82.2,81.72,82.15,30538.0,72.7646,73.049,72.6224,73.0045,30538.0
2023-01-20 10:30:00,82.15,82.35,82.06,82.06,22131.0,73.0045,73.1823,72.9246,72.9246,22131.0
2023-01-20 10:40:00,82.07,82.28,82.01,82.24,30528.0,72.9335,73.1201,72.8801,73.0845,30528.0
2023-01-20 10:50:00,82.26,82.26,81.83,81.88,36298.0,73.1023,73.1023,72.7202,72.7646,36298.0
2023-01-20 11:00:00,81.86,82.32,81.86,82.21,45663.0,72.7468,73.1556,72.7468,73.0579,45663.0
2023-01-20 11:10:00,82.23,82.42,82.23,82.34,14038.0,73.0756,73.2445,73.0756,73.1734,14038.0
2023-01-20 11:20:00,82.35,82.61,82.31,82.59,19993.0,73.1823,73.4133,73.1467,73.3956,19993.0
2023-01-20 11:30:00,82.61,82.61,82.39,82.42,13725.0,73.4133,73.4133,73.2178,73.2445,13725.0
2023-01-20 11:40:00,82.42,82.88,82.42,82.7,21478.0,73.2445,73.6533,73.2445,73.4933,21478.0
2023-01-20 11:50:00,82.7,82.81,82.43,82.52,24544.0,73.4933,73.5911,73.2534,73.3334,24544.0
2023-01-20 12:00:00,82.53,82.6,82.46,82.46,9904.0,73.3422,73.4044,73.28,73.28,9904.0
2023-01-20 12:10:00,82.46,82.55,82.43,82.45,19105.0,73.28,73.36,73.2534,73.2711,19105.0
2023-01-20 12:20:00,82.45,82.62,82.45,82.46,20922.0,73.2711,73.4222,73.2711,73.28,20922.0
2023-01-20 12:30:00,82.42,82.45,82.26,82.45,16458.0,73.2445,73.2711,73.1023,73.2711,16458.0
2023-01-20 12:40:00,82.46,82.46,82.31,82.36,12473.0,73.28,73.28,73.1467,73.1912,12473.0
2023-01-20 12:50:00,82.35,82.44,82.2,82.2,19604.0,73.1823,73.2623,73.049,73.049,19604.0
2023-01-20 13:00:00,82.22,82.35,82.09,82.21,22968.0,73.0668,73.1823,72.9512,73.0579,22968.0
2023-01-20 13:10:00,82.23,82.24,81.98,81.98,68713.0,73.0756,73.0845,72.8535,72.8535,68713.0
2023-01-20 13:20:00,81.98,82.16,81.97,82.08,28724.0,72.8535,73.0134,72.8446,72.9423,28724.0
2023-01-20 13:30:00,82.07,82.29,82.06,82.25,16255.0,72.9335,73.129,72.9246,73.0934,16255.0
2023-01-20 13:40:00,82.27,82.29,82.15,82.26,18247.0,73.1112,73.129,73.0045,73.1023,18247.0
2023-01-20 13:50:00,82.27,82.31,82.21,82.22,16233.0,73.1112,73.1467,73.0579,73.0668,16233.0
2023-01-20 14:00:00,82.24,82.32,82.17,82.31,18836.0,73.0845,73.1556,73.0223,73.1467,18836.0
2023-01-20 14:10:00,82.32,82.6,82.32,82.54,41273.0,73.1556,73.4044,73.1556,73.3511,41273.0
2023-01-20 14:20:00,82.55,82.77,82.54,82.75,22893.0,73.36,73.5555,73.3511,73.5377,22893.0
2023-01-20 14:30:00,82.76,83.0,82.76,82.89,40761.0,73.5466,73.7599,73.5466,73.6622,40761.0
2023-01-20 14:40:00,82.91,82.93,82.78,82.81,24530.0,73.6799,73.6977,73.5644,73.5911,24530.0
2023-01-20 14:50:00,82.8,82.84,82.67,82.69,22787.0,73.5822,73.6177,73.4667,73.4844,22787.0
2023-01-20 15:00:00,82.66,82.76,82.56,82.63,30975.0,73.4578,73.5466,73.3689,73.4311,30975.0
2023-01-20 15:10:00,82.63,82.8,82.6,82.7,32811.0,73.4311,73.5822,73.4044,73.4933,32811.0
2023-01-20 15:20:00,82.7,82.77,82.6,82.74,41800.0,73.4933,73.5555,73.4044,73.5289,41800.0
2023-01-20 15:30:00,82.75,82.79,82.58,82.65,56004.0,73.5377,73.5733,73.3867,73.4489,56004.0
2023-01-20 15:40:00,82.64,82.68,82.47,82.66,87772.0,73.44,73.4755,73.2889,73.4578,87772.0
2023-01-20 15:50:00,82.66,82.73,82.56,82.67,241066.0,73.4578,73.52,73.3689,73.4667,241066.0
2023-01-23 09:30:00,83.28,83.5,82.64,82.71,63031.0,74.0087,74.2043,73.44,73.5022,63031.0
2023-01-23 09:40:00,82.78,83.74,82.75,83.66,23515.0,73.5644,74.4175,73.5377,74.3464,23515.0
2023-01-23 09:50:00,83.65,83.79,83.35,83.54,13161.0,74.3376,74.462,74.071,74.2398,13161.0
2023-01-23 10:00:00,83.53,83.63,83.45,83.57,13456.0,74.2309,74.3198,74.1598,74.2665,13456.0
2023-01-23 10:10:00,83.54,83.87,83.52,83.67,16356.0,74.2398,74.5331,74.222,74.3553,16356.0
2023-01-23 10:20:00,83.66,83.66,83.51,83.59,14191.0,74.3464,74.3464,74.2131,74.2842,14191.0
2023-01-23 10:30:00,83.61,83.97,83.61,83.95,28798.0,74.302,74.6219,74.302,74.6042,28798.0
2023-01-23 10:40:00,83.94,83.96,83.74,83.94,19352.0,74.5953,74.613,74.4175,74.5953,19352.0
2023-01-23 10:50:00,83.95,84.02,83.77,83.97,21957.0,74.6042,74.6664,74.4442,74.6219,21957.0
2023-01-23 11:00:00,84.0,84.34,83.93,84.26,24448.0,74.6486,74.9507,74.5864,74.8796,24448.0
2023-01-23 11:10:00,84.29,84.29,84.07,84.22,20477.0,74.9063,74.9063,74.7108,74.8441,20477.0
2023-01-23 11:20:00,84.23,84.25,83.94,83.98,25627.0,74.853,74.8708,74.5953,74.6308,25627.0
2023-01-23 11:30:00,83.98,83.99,83.75,83.85,18870.0,74.6308,74.6397,74.4264,74.5153,18870.0
2023-01-23 11:40:00,83.84,84.08,83.81,84.01,22475.0,74.5064,74.7197,74.4797,74.6575,22475.0
2023-01-23 11:50:00,84.0,84.04,83.86,84.03,11069.0,74.6486,74.6841,74.5242,74.6753,11069.0
2023-01-23 12:00:00,84.02,84.1,83.87,83.93,12534.0,74.6664,74.7375,74.5331,74.5864,12534.0
2023-01-23 12:10:00,83.94,84.13,83.94,84.12,12403.0,74.5953,74.7641,74.5953,74.7552,12403.0
2023-01-23 12:20:00,84.12,84.2,84.07,84.2,11076.0,74.7552,74.8263,74.7108,74.8263,11076.0
2023-01-23 12:30:00,84.18,84.22,84.07,84.11,15904.0,74.8086,74.8441,74.7108,74.7463,15904.0
2023-01-23 12:40:00,84.11,84.35,84.11,84.3,68453.0,74.7463,74.9596,74.7463,74.9152,68453.0
2023-01-23 12:50:00,84.29,84.39,84.22,84.31,50301.0,74.9063,74.9952,74.8441,74.9241,50301.0
2023-01-23 13:00:00,84.31,84.56,84.31,84.42,25935.0,74.9241,75.1462,74.9241,75.0218,25935.0
2023-01-23 13:10:00,84.43,84.47,84.33,84.33,22177.0,75.0307,75.0663,74.9419,74.9419,22177.0
2023-01-23 13:20:00,84.33,84.58,84.33,84.5,33972.0,74.9419,75.164,74.9419,75.0929,33972.0
2023-01-23 13:30:00,84.51,84.57,84.42,84.56,14619.0,75.1018,75.1551,75.0218,75.1462,14619.0
2023-01-23 13:40:00,84.57,84.72,84.52,84.63,16691.0,75.1551,75.2884,75.1107,75.2085,16691.0
2023-01-23 13:50:00,84.61,84.63,84.41,84.43,16172.0,75.1907,75.2085,75.0129,75.0307,16172.0
2023-01-23 14:00:00,84.43,84.45,84.24,84.34,106375.0,75.0307,75.0485,74.8619,74.9507,106375.0
2023-01-23 14:10:00,84.33,84.35,84.03,84.14,23546.0,74.9419,74.9596,74.6753,74.773,23546.0
2023-01-23 14:20:00,84.14,84.16,83.88,83.89,22207.0,74.773,74.7908,74.542,74.5508,22207.0
2023-01-23 14:30:00,83.89,84.15,83.82,83.87,82528.0,74.5508,74.7819,74.4886,74.5331,82528.0
2023-01-23 14:40:00,83.87,83.94,83.67,83.78,32677.0,74.5331,74.5953,74.3553,74.4531,32677.0
2023-01-23 14:50:00,83.76,83.83,83.7,83.79,32428.0,74.4353,74.4975,74.382,74.462,32428.0
2023-01-23 15:00:00,83.85,83.88,83.76,83.85,29643.0,74.5153,74.542,74.4353,74.5153,29643.0
2023-01-23 15:10:00,83.84,84.04,83.82,84.04,44826.0,74.5064,74.6841,74.4886,74.6841,44826.0
2023-01-23 15:20:00,84.05,84.15,83.98,84.07,41505.0,74.693,74.7819,74.6308,74.7108,41505.0
2023-01-23 15:30:00,84.07,84.18,84.04,84.09,52338.0,74.7108,74.8086,74.6841,74.7286,52338.0
2023-01-23 15:40:00,84.09,84.23,84.0,84.23,94639.0,74.7286,74.853,74.6486,74.853,94639.0
2023-01-23 15:50:00,84.26,84.45,84.02,84.22,212829.0,74.8796,75.0485,74.6664,74.8441,212829.0
2023-01-24 09:30:00,83.96,84.51,83.49,83.63,37616.0,74.613,75.1018,74.1954,74.3198,37616.0
2023-01-24 09:40:00,83.63,84.03,83.59,83.97,8011.0,74.3198,74.6753,74.2842,74.6219,8011.0
2023-01-24 09:50:00,83.95,84.12,83.75,84.12,29129.0,74.6042,74.7552,74.4264,74.7552,29129.0
2023-01-24 10:00:00,84.14,84.24,83.99,84.23,39114.0,74.773,74.8619,74.6397,74.853,39114.0
2023-01-24 10:10:00,84.23,84.66,84.11,84.35,24351.0,74.853,75.2351,74.7463,74.9596,24351.0
2023-01-24 10:20:00,84.36,84.56,84.24,84.31,14765.0,74.9685,75.1462,74.8619,74.9241,14765.0
2023-01-24 10:30:00,84.31,84.64,84.3,84.49,19779.0,74.9241,75.2173,74.9152,75.084,19779.0
2023-01-24 10:40:00,84.48,84.73,84.4,84.4,27048.0,75.0752,75.2973,75.0041,75.0041,27048.0
2023-01-24 10:50:00,84.39,84.72,84.39,84.6,17334.0,74.9952,75.2884,74.9952,75.1818,17334.0
2023-01-24 11:00:00,84.61,84.98,84.57,84.93,49180.0,75.1907,75.5195,75.1551,75.4751,49180.0
2023-01-24 11:10:00,84.95,84.96,84.72,84.85,30614.0,75.4928,75.5017,75.2884,75.404,30614.0
2023-01-24 11:20:00,84.85,84.86,84.72,84.84,27230.0,75.404,75.4129,75.2884,75.3951,27230.0
2023-01-24 11:30:00,84.84,84.85,84.58,84.65,20207.0,75.3951,75.404,75.164,75.2262,20207.0
2023-01-24 11:40:00,84.69,84.69,84.41,84.42,15739.0,75.2618,75.2618,75.0129,75.0218,15739.0
2023-01-24 11:50:00,84.42,84.44,84.22,84.25,14162.0,75.0218,75.0396,74.8441,74.8708,14162.0
2023-01-24 12:00:00,84.25,84.4,84.11,84.39,30914.0,74.8708,75.0041,74.7463,74.9952,30914.0
2023-01-24 12:10:00,84.37,84.5,84.37,84.48,21020.0,74.9774,75.0929,74.9774,75.0752,21020.0
2023-01-24 12:20:00,84.47,84.51,84.42,84.47,14659.0,75.0663,75.1018,75.0218,75.0663,14659.0
2023-01-24 12:30:00,84.47,84.48,84.18,84.18,21540.0,75.0663,75.0752,74.8086,74.8086,21540.0
2023-01-24 12:40:00,84.18,84.23,84.08,84.14,9085.0,74.8086,74.853,74.7197,74.773,9085.0
2023-01-24 12:50:00,84.18,84.26,84.06,84.06,9720.0,74.8086,74.8796,74.7019,74.7019,9720.0
2023-01-24 13:00:00,84.05,84.35,84.05,84.32,14711.0,74.693,74.9596,74.693,74.933,14711.0
2023-01-24 13:10:00,84.33,84.46,84.12,84.15,17534.0,74.9419,75.0574,74.7552,74.7819,17534.0
2023-01-24 13:20:00,84.12,84.2,83.98,84.17,9569.0,74.7552,74.8263,74.6308,74.7997,9569.0
2023-01-24 13:30:00,84.2,84.22,84.14,84.17,9647.0,74.8263,74.8441,74.773,74.7997,9647.0
2023-01-24 13:40:00,84.18,84.34,84.18,84.34,15789.0,74.8086,74.9507,74.8086,74.9507,15789.0
2023-01-24 13:50:00,84.34,84.41,84.33,84.37,14414.0,74.9507,75.0129,74.9419,74.9774,14414.0
2023-01-24 14:00:00,84.36,84.39,84.18,84.33,25091.0,74.9685,74.9952,74.8086,74.9419,25091.0
2023-01-24 14:10:00,84.31,84.39,84.17,84.34,16062.0,74.9241,74.9952,74.7997,74.9507,16062.0
2023-01-24 14:20:00,84.34,84.36,84.28,84.33,9834.0,74.9507,74.9685,74.8974,74.9419,9834.0
2023-01-24 14:30:00,84.35,84.53,84.33,84.43,17552.0,74.9596,75.1196,74.9419,75.0307,17552.0
2023-01-24 14:40:00,84.44,84.44,84.2,84.22,24696.0,75.0396,75.0396,74.8263,74.8441,24696.0
2023-01-24 14:50:00,84.21,84.28,84.1,84.28,39473.0,74.8352,74.8974,74.7375,74.8974,39473.0
2023-01-24 15:00:00,84.3,84.33,84.13,84.14,17025.0,74.9152,74.9419,74.7641,74.773,17025.0
2023-01-24 15:10:00,84.14,84.23,83.99,83.99,37828.0,74.773,74.853,74.6397,74.6397,37828.0
2023-01-24 15:20:00,84.0,84.0,83.82,83.82,39460.0,74.6486,74.6486,74.4886,74.4886,39460.0
2023-01-24 15:30:00,83.81,83.86,83.61,83.63,54390.0,74.4797,74.5242,74.302,74.3198,54390.0
2023-01-24 15:40:00,83.62,83.64,83.49,83.58,69126.0,74.3109,74.3287,74.1954,74.2753,69126.0
2023-01-24 15:50:00,83.58,83.74,83.57,83.61,131467.0,74.2753,74.4175,74.2665,74.302,131467.0
2023-01-25 09:30:00,82.98,82.98,81.88,81.92,59742.0,73.7421,73.7421,72.7646,72.8002,59742.0
2023-01-25 09:40:00,81.91,82.33,81.91,82.22,13831.0,72.7913,73.1645,72.7913,73.0668,13831.0
2023-01-25 09:50:00,82.19,82.31,81.74,81.8,11809.0,73.0401,73.1467,72.6402,72.6935,11809.0
2023-01-25 10:00:00,81.82,82.32,81.82,82.24,27175.0,72.7113,73.1556,72.7113,73.0845,27175.0
2023-01-25 10:10:00,82.27,82.27,81.68,81.94,36971.0,73.1112,73.1112,72.5869,72.8179,36971.0
2023-01-25 10:20:00,81.92,82.09,81.74,82.08,50777.0,72.8002,72.9512,72.6402,72.9423,50777.0
2023-01-25 10:30:00,82.09,82.36,82.03,82.31,70778.0,72.9512,73.1912,72.8979,73.1467,70778.0
2023-01-25 10:40:00,82.29,82.43,82.15,82.34,8402.0,73.129,73.2534,73.0045,73.1734,8402.0
2023-01-25 10:50:00,82.32,82.64,82.23,82.62,19793.0,73.1556,73.44,73.0756,73.4222,19793.0
2023-01-25 11:00:00,82.6,82.81,82.58,82.79,9286.0,73.4044,73.5911,73.3867,73.5733,9286.0
2023-01-25 11:10:00,82.82,83.28,82.82,83.24,25331.0,73.6,74.0087,73.6,73.9732,25331.0
2023-01-25 11:20:00,83.28,83.4,83.24,83.39,21188.0,74.0087,74.1154,73.9732,74.1065,21188.0
2023-01-25 11:30:00,83.4,83.45,83.26,83.38,22218.0,74.1154,74.1598,73.991,74.0976,22218.0
2023-01-25 11:40:00,83.42,83.52,83.38,83.46,20269.0,74.1332,74.222,74.0976,74.1687,20269.0
2023-01-25 11:50:00,83.49,83.71,83.3,83.4,56890.0,74.1954,74.3909,74.0265,74.1154,56890.0
2023-01-25 12:00:00,83.38,83.59,83.32,83.5,20279.0,74.0976,74.2842,74.0443,74.2043,20279.0
2023-01-25 12:10:00,83.51,83.74,83.33,83.74,29046.0,74.2131,74.4175,74.0532,74.4175,29046.0
2023-01-25 12:20:00,83.76,83.86,83.61,83.78,66906.0,74.4353,74.5242,74.302,74.4531,66906.0
2023-01-25 12:30:00,83.82,83.91,83.63,83.64,15730.0,74.4886,74.5686,74.3198,74.3287,15730.0
2023-01-25 12:40:00,83.66,83.66,83.5,83.59,9015.0,74.3464,74.3464,74.2043,74.2842,9015.0
2023-01-25 12:50:00,83.59,83.65,83.39,83.39,12127.0,74.2842,74.3376,74.1065,74.1065,12127.0
2023-01-25 13:00:00,83.39,83.57,83.28,83.52,24471.0,74.1065,74.2665,74.0087,74.222,24471.0
2023-01-25 13:10:00,83.53,83.68,83.53,83.68,8194.0,74.2309,74.3642,74.2309,74.3642,8194.0
2023-01-25 13:20:00,83.71,83.99,83.7,83.83,113564.0,74.3909,74.6397,74.382,74.4975,113564.0
2023-01-25 13:30:00,83.83,83.93,83.6,83.61,44683.0,74.4975,74.5864,74.2931,74.302,44683.0
2023-01-25 13:40:00,83.62,83.8,83.62,83.79,29110.0,74.3109,74.4709,74.3109,74.462,29110.0
2023-01-25 13:50:00,83.79,83.8,83.48,83.68,29383.0,74.462,74.4709,74.1865,74.3642,29383.0
2023-01-25 14:00:00,83.76,83.81,83.68,83.76,30453.0,74.4353,74.4797,74.3642,74.4353,30453.0
2023-01-25 14:10:00,83.76,83.87,83.7,83.87,86207.0,74.4353,74.5331,74.382,74.5331,86207.0
2023-01-25 14:20:00,83.87,83.88,83.65,83.72,15531.0,74.5331,74.542,74.3376,74.3998,15531.0
2023-01-25 14:30:00,83.72,83.75,83.5,83.65,12160.0,74.3998,74.4264,74.2043,74.3376,12160.0
2023-01-25 14:40:00,83.69,83.83,83.68,83.72,21309.0,74.3731,74.4975,74.3642,74.3998,21309.0
2023-01-25 14:50:00,83.71,83.88,83.71,83.76,52305.0,74.3909,74.542,74.3909,74.4353,52305.0
2023-01-25 15:00:00,83.75,83.9,83.74,83.87,70381.0,74.4264,74.5597,74.4175,74.5331,70381.0
2023-01-25 15:10:00,83.87,83.89,83.71,83.75,51163.0,74.5331,74.5508,74.3909,74.4264,51163.0
2023-01-25 15:20:00,83.76,83.94,83.74,83.86,113660.0,74.4353,74.5953,74.4175,74.5242,113660.0
2023-01-25 15:30:00,83.87,84.02,83.84,83.95,68946.0,74.5331,74.6664,74.5064,74.6042,68946.0
2023-01-25 15:40:00,83.95,83.95,83.8,83.95,101957.0,74.6042,74.6042,74.4709,74.6042,101957.0
2023-01-25 15:50:00,83.95,84.03,83.86,83.97,280359.0,74.6042,74.6753,74.5242,74.6219,280359.0
2023-01-26 09:30:00,84.55,85.29,84.55,84.86,52536.0,75.1374,75.795,75.1374,75.4129,52536.0
2023-01-26 09:40:00,84.94,85.22,84.69,84.69,37700.0,75.4839,75.7328,75.2618,75.2618,37700.0
2023-01-26 09:50:00,84.68,84.75,84.18,84.25,28949.0,75.2529,75.3151,74.8086,74.8708,28949.0
2023-01-26 10:00:00,84.25,84.34,83.66,83.66,11440.0,74.8708,74.9507,74.3464,74.3464,11440.0
2023-01-26 10:10:00,83.72,84.36,83.64,84.34,11498.0,74.3998,74.9685,74.3287,74.9507,11498.0
2023-01-26 10:20:00,84.37,84.37,83.99,84.09,22815.0,74.9774,74.9774,74.6397,74.7286,22815.0
2023-01-26 10:30:00,84.09,84.19,83.96,84.0,26112.0,74.7286,74.8174,74.613,74.6486,26112.0
2023-01-26 10:40:00,84.0,84.12,83.98,84.02,15663.0,74.6486,74.7552,74.6308,74.6664,15663.0
2023-01-26 10:50:00,84.03,84.04,83.61,83.61,36817.0,74.6753,74.6841,74.302,74.302,36817.0
2023-01-26 11:00:00,83.57,83.76,83.5,83.62,40675.0,74.2665,74.4353,74.2043,74.3109,40675.0
2023-01-26 11:10:00,83.67,84.01,83.64,83.87,14879.0,74.3553,74.6575,74.3287,74.5331,14879.0
2023-01-26 11:20:00,83.81,83.83,83.65,83.77,12601.0,74.4797,74.4975,74.3376,74.4442,12601.0
2023-01-26 11:30:00,83.8,83.91,83.73,83.84,9450.0,74.4709,74.5686,74.4086,74.5064,9450.0
2023-01-26 11:40:00,83.85,84.04,83.79,84.03,38506.0,74.5153,74.6841,74.462,74.6753,38506.0
2023-01-26 11:50:00,84.0,84.0,83.81,83.84,15113.0,74.6486,74.6486,74.4797,74.5064,15113.0
2023-01-26 12:00:00,83.83,84.0,83.74,83.8,23211.0,74.4975,74.6486,74.4175,74.4709,23211.0
2023-01-26 12:10:00,83.79,84.02,83.74,83.74,9513.0,74.462,74.6664,74.4175,74.4175,9513.0
2023-01-26 12:20:00,83.75,83.89,83.74,83.89,8632.0,74.4264,74.5508,74.4175,74.5508,8632.0
2023-01-26 12:30:00,83.89,84.0,83.84,83.91,7980.0,74.5508,74.6486,74.5064,74.5686,7980.0
2023-01-26 12:40:00,83.91,83.93,83.67,83.75,8206.0,74.5686,74.5864,74.3553,74.4264,8206.0
2023-01-26 12:50:00,83.73,83.98,83.72,83.89,9384.0,74.4086,74.6308,74.3998,74.5508,9384.0
2023-01-26 13:00:00,83.91,83.92,83.67,83.7,8627.0,74.5686,74.5775,74.3553,74.382,8627.0
2023-01-26 13:10:00,83.72,83.87,83.7,83.83,7159.0,74.3998,74.5331,74.382,74.4975,7159.0
2023-01-26 13:20:00,83.84,83.96,83.78,83.94,8727.0,74.5064,74.613,74.4531,74.5953,8727.0
2023-01-26 13:30:00,83.94,84.09,83.93,84.07,12036.0,74.5953,74.7286,74.5864,74.7108,12036.0
2023-01-26 13:40:00,84.06,84.23,84.06,84.08,11257.0,74.7019,74.853,74.7019,74.7197,11257.0
2023-01-26 13:50:00,84.08,84.1,83.98,84.01,10345.0,74.7197,74.7375,74.6308,74.6575,10345.0
2023-01-26 14:00:00,84.01,84.01,83.91,83.96,12688.0,74.6575,74.6575,74.5686,74.613,12688.0
2023-01-26 14:10:00,83.94,84.01,83.9,84.0,6464.0,74.5953,74.6575,74.5597,74.6486,6464.0
2023-01-26 14:20:00,84.0,84.02,83.83,83.92,37648.0,74.6486,74.6664,74.4975,74.5775,37648.0
2023-01-26 14:30:00,83.96,84.0,83.92,83.92,9173.0,74.613,74.6486,74.5775,74.5775,9173.0
2023-01-26 14:40:00,83.94,83.99,83.8,83.8,12304.0,74.5953,74.6397,74.4709,74.4709,12304.0
2023-01-26 14:50:00,83.79,83.86,83.62,83.86,16307.0,74.462,74.5242,74.3109,74.5242,16307.0
2023-01-26 15:00:00,83.85,83.86,83.55,83.66,14619.0,74.5153,74.5242,74.2487,74.3464,14619.0
2023-01-26 15:10:00,83.66,83.73,83.63,83.73,12204.0,74.3464,74.4086,74.3198,74.4086,12204.0
2023-01-26 15:20:00,83.72,83.84,83.67,83.78,15500.0,74.3998,74.5064,74.3553,74.4531,15500.0
2023-01-26 15:30:00,83.75,83.78,83.61,83.64,20118.0,74.4264,74.4531,74.302,74.3287,20118.0
2023-01-26 15:40:00,83.65,83.78,83.63,83.77,33989.0,74.3376,74.4531,74.3198,74.4442,33989.0
2023-01-26 15:50:00,83.78,84.0,83.78,83.95,105862.0,74.4531,74.6486,74.4531,74.6042,105862.0
2023-01-27 09:30:00,83.58,83.8,83.12,83.38,67021.0,74.2753,74.4709,73.8666,74.0976,67021.0
2023-01-27 09:40:00,83.38,83.75,83.34,83.68,59081.0,74.0976,74.4264,74.0621,74.3642,59081.0
2023-01-27 09:50:00,83.71,84.2,83.68,83.96,23541.0,74.3909,74.8263,74.3642,74.613,23541.0
2023-01-27 10:00:00,83.96,84.09,83.78,83.98,9798.0,74.613,74.7286,74.4531,74.6308,9798.0
2023-01-27 10:10:00,83.98,84.15,83.96,84.05,9404.0,74.6308,74.7819,74.613,74.693,9404.0
2023-01-27 10:20:00,84.12,84.14,83.79,84.14,28380.0,74.7552,74.773,74.462,74.773,28380.0
2023-01-27 10:30:00,84.15,84.28,83.95,84.24,11026.0,74.7819,74.8974,74.6042,74.8619,11026.0
2023-01-27 10:40:00,84.18,84.31,83.99,84.09,10508.0,74.8086,74.9241,74.6397,74.7286,10508.0
2023-01-27 10:50:00,84.06,84.16,83.97,84.07,191134.0,74.7019,74.7908,74.6219,74.7108,191134.0
2023-01-27 11:00:00,84.07,84.33,84.03,84.06,10650.0,74.7108,74.9419,74.6753,74.7019,10650.0
2023-01-27 11:10:00,84.09,84.18,83.87,84.01,14621.0,74.7286,74.8086,74.5331,74.6575,14621.0
2023-01-27 11:20:00,84.06,84.19,84.0,84.07,13069.0,74.7019,74.8174,74.6486,74.7108,13069.0
2023-01-27 11:30:00,84.08,84.46,84.08,84.36,16263.0,74.7197,75.0574,74.7197,74.9685,16263.0
2023-01-27 11:40:00,84.38,84.64,84.38,84.42,22940.0,74.9863,75.2173,74.9863,75.0218,22940.0
2023-01-27 11:50:00,84.42,84.54,84.34,84.43,12843.0,75.0218,75.1285,74.9507,75.0307,12843.0
2023-01-27 12:00:00,84.32,84.42,84.24,84.4,12302.0,74.933,75.0218,74.8619,75.0041,12302.0
2023-01-27 12:10:00,84.4,84.82,84.39,84.79,17783.0,75.0041,75.3773,74.9952,75.3506,17783.0
2023-01-27 12:20:00,84.8,84.8,84.6,84.64,16712.0,75.3595,75.3595,75.1818,75.2173,16712.0
2023-01-27 12:30:00,84.64,84.72,84.61,84.69,15464.0,75.2173,75.2884,75.1907,75.2618,15464.0
2023-01-27 12:40:00,84.7,84.77,84.64,84.75,14115.0,75.2707,75.3329,75.2173,75.3151,14115.0
2023-01-27 12:50:00,84.76,84.79,84.75,84.78,12912.0,75.324,75.3506,75.3151,75.3418,12912.0
2023-01-27 13:00:00,84.79,84.82,84.72,84.81,11456.0,75.3506,75.3773,75.2884,75.3684,11456.0
2023-01-27 13:10:00,84.81,84.94,84.77,84.8,18768.0,75.3684,75.4839,75.3329,75.3595,18768.0
2023-01-27 13:20:00,84.71,84.91,84.71,84.86,19028.0,75.2795,75.4573,75.2795,75.4129,19028.0
2023-01-27 13:30:00,84.86,84.92,84.85,84.88,12184.0,75.4129,75.4662,75.404,75.4306,12184.0
2023-01-27 13:40:00,84.86,85.1,84.72,85.1,41611.0,75.4129,75.6261,75.2884,75.6261,41611.0
2023-01-27 13:50:00,85.1,85.1,84.97,85.09,20221.0,75.6261,75.6261,75.5106,75.6172,20221.0
2023-01-27 14:00:00,85.09,85.14,85.03,85.1,23031.0,75.6172,75.6617,75.5639,75.6261,23031.0
2023-01-27 14:10:00,85.08,85.09,84.99,85.03,19681.0,75.6084,75.6172,75.5284,75.5639,19681.0
2023-01-27 14:20:00,85.02,85.35,85.01,85.31,58325.0,75.555,75.8483,75.5462,75.8128,58325.0
2023-01-27 14:30:00,85.3,85.34,85.16,85.34,27674.0,75.8039,75.8394,75.6795,75.8394,27674.0
2023-01-27 14:40:00,85.34,85.34,85.19,85.29,19855.0,75.8394,75.8394,75.7061,75.795,19855.0
2023-01-27 14:50:00,85.3,85.3,85.19,85.2,19070.0,75.8039,75.8039,75.7061,75.715,19070.0
2023-01-27 15:00:00,85.2,85.45,85.2,85.42,28469.0,75.715,75.9372,75.715,75.9105,28469.0
2023-01-27 15:10:00,85.41,85.44,85.24,85.29,25826.0,75.9016,75.9283,75.7505,75.795,25826.0
2023-01-27 15:20:00,85.3,85.47,85.15,85.4,55677.0,75.8039,75.9549,75.6706,75.8927,55677.0
2023-01-27 15:30:00,85.4,85.48,85.28,85.32,45288.0,75.8927,75.9638,75.7861,75.8216,45288.0
2023-01-27 15:40:00,85.32,85.44,85.23,85.23,70818.0,75.8216,75.9283,75.7417,75.7417,70818.0
2023-01-27 15:50:00,85.24,85.27,85.0,85.18,225329.0,75.7505,75.7772,75.5373,75.6972,225329.0
2023-01-30 09:30:00,84.45,85.14,84.13,85.1,62054.0,75.0485,75.6617,74.7641,75.6261,62054.0
2023-01-30 09:40:00,85.06,85.45,84.98,85.24,22242.0,75.5906,75.9372,75.5195,75.7505,22242.0
2023-01-30 09:50:00,85.3,85.74,85.23,85.63,41020.0,75.8039,76.1949,75.7417,76.0971,41020.0
2023-01-30 10:00:00,85.57,86.15,85.56,86.13,36549.0,76.0438,76.5592,76.0349,76.5415,36549.0
2023-01-30 10:10:00,86.12,86.27,85.92,86.01,29811.0,76.5326,76.6659,76.3548,76.4348,29811.0
2023-01-30 10:20:00,86.03,86.15,85.66,85.9,26433.0,76.4526,76.5592,76.1238,76.3371,26433.0
2023-01-30 10:30:00,85.94,85.99,85.64,85.74,21960.0,76.3726,76.4171,76.106,76.1949,21960.0
2023-01-30 10:40:00,85.73,85.87,85.47,85.87,32739.0,76.186,76.3104,75.9549,76.3104,32739.0
2023-01-30 10:50:00,85.88,86.17,85.78,86.14,24955.0,76.3193,76.577,76.2304,76.5504,24955.0
2023-01-30 11:00:00,86.12,86.42,86.06,86.42,50169.0,76.5326,76.7992,76.4793,76.7992,50169.0
2023-01-30 11:10:00,86.42,86.77,86.41,86.76,43828.0,76.7992,77.1102,76.7903,77.1013,43828.0
2023-01-30 11:20:00,86.77,86.82,86.56,86.79,53880.0,77.1102,77.1547,76.9236,77.128,53880.0
2023-01-30 11:30:00,86.79,86.91,86.57,86.62,50613.0,77.128,77.2346,76.9325,76.9769,50613.0
2023-01-30 11:40:00,86.62,86.71,86.5,86.56,34530.0,76.9769,77.0569,76.8703,76.9236,34530.0
2023-01-30 11:50:00,86.56,86.76,86.43,86.64,31258.0,76.9236,77.1013,76.8081,76.9947,31258.0
2023-01-30 12:00:00,86.64,86.83,86.61,86.78,18123.0,76.9947,77.1635,76.968,77.1191,18123.0
2023-01-30 12:10:00,86.74,86.79,86.6,86.74,23809.0,77.0836,77.128,76.9591,77.0836,23809.0
2023-01-30 12:20:00,86.72,86.91,86.66,86.89,24475.0,77.0658,77.2346,77.0125,77.2169,24475.0
2023-01-30 12:30:00,86.9,87.0,86.66,86.81,21806.0,77.2257,77.3146,77.0125,77.1458,21806.0
2023-01-30 12:40:00,86.8,86.91,86.65,86.76,22810.0,77.1369,77.2346,77.0036,77.1013,22810.0
2023-01-30 12:50:00,86.76,86.78,86.59,86.59,15854.0,77.1013,77.1191,76.9503,76.9503,15854.0
2023-01-30 13:00:00,86.59,86.71,86.53,86.7,24812.0,76.9503,77.0569,76.8969,77.048,24812.0
2023-01-30 13:10:00,86.71,86.95,86.71,86.9,25316.0,77.0569,77.2702,77.0569,77.2257,25316.0
2023-01-30 13:20:00,86.91,86.95,86.81,86.88,20477.0,77.2346,77.2702,77.1458,77.208,20477.0
2023-01-30 13:30:00,86.87,86.88,86.56,86.56,29158.0,77.1991,77.208,76.9236,76.9236,29158.0
2023-01-30 13:40:00,86.57,86.57,86.34,86.54,37998.0,76.9325,76.9325,76.7281,76.9058,37998.0
2023-01-30 13:50:00,86.54,86.57,86.43,86.54,19253.0,76.9058,76.9325,76.8081,76.9058,19253.0
2023-01-30 14:00:00,86.54,86.61,86.47,86.48,18706.0,76.9058,76.968,76.8436,76.8525,18706.0
2023-01-30 14:10:00,86.5,86.61,86.44,86.61,19682.0,76.8703,76.968,76.817,76.968,19682.0
2023-01-30 14:20:00,86.6,86.67,86.51,86.59,27634.0,76.9591,77.0214,76.8792,76.9503,27634.0
2023-01-30 14:30:00,86.58,86.6,86.43,86.48,21800.0,76.9414,76.9591,76.8081,76.8525,21800.0
2023-01-30 14:40:00,86.49,86.53,86.38,86.42,24119.0,76.8614,76.8969,76.7636,76.7992,24119.0
2023-01-30 14:50:00,86.42,86.47,86.35,86.47,20306.0,76.7992,76.8436,76.737,76.8436,20306.0
2023-01-30 15:00:00,86.47,86.54,86.41,86.48,29396.0,76.8436,76.9058,76.7903,76.8525,29396.0
2023-01-30 15:10:00,86.47,86.47,86.3,86.35,40625.0,76.8436,76.8436,76.6925,76.737,40625.0
2023-01-30 15:20:00,86.35,86.37,86.21,86.28,53246.0,76.737,76.7547,76.6126,76.6748,53246.0
2023-01-30 15:30:00,86.29,86.55,86.29,86.45,50095.0,76.6837,76.9147,76.6837,76.8258,50095.0
2023-01-30 15:40:00,86.45,86.48,86.31,86.32,65884.0,76.8258,76.8525,76.7014,76.7103,65884.0
2023-01-30 15:50:00,86.3,86.41,86.17,86.4,264512.0,76.6925,76.7903,76.577,76.7814,264512.0
2023-01-31 09:30:00,86.91,87.39,86.65,87.04,80167.0,77.2346,77.6612,77.0036,77.3502,80167.0
2023-01-31 09:40:00,86.96,87.28,86.75,87.26,26767.0,77.2791,77.5634,77.0924,77.5457,26767.0
2023-01-31 09:50:00,87.26,87.4,87.11,87.18,118257.0,77.5457,77.6701,77.4124,77.4746,118257.0
2023-01-31 10:00:00,87.12,87.14,86.65,86.69,54548.0,77.4213,77.439,77.0036,77.0391,54548.0
2023-01-31 10:10:00,86.69,87.16,86.68,87.12,21582.0,77.0391,77.4568,77.0302,77.4213,21582.0
2023-01-31 10:20:00,87.1,87.19,86.95,87.16,10364.0,77.4035,77.4835,77.2702,77.4568,10364.0
2023-01-31 10:30:00,87.17,87.49,87.17,87.39,25750.0,77.4657,77.7501,77.4657,77.6612,25750.0
2023-01-31 10:40:00,87.4,87.72,87.37,87.62,23141.0,77.6701,77.9545,77.6434,77.8656,23141.0
2023-01-31 10:50:00,87.63,87.81,87.54,87.76,30068.0,77.8745,78.0344,77.7945,77.99,30068.0
2023-01-31 11:00:00,87.84,87.94,87.79,87.83,18141.0,78.0611,78.15,78.0167,78.0522,18141.0
2023-01-31 11:10:00,87.82,87.82,87.56,87.56,17377.0,78.0433,78.0433,77.8123,77.8123,17377.0
2023-01-31 11:20:00,87.58,87.91,87.58,87.84,46425.0,77.83,78.1233,77.83,78.0611,46425.0
2023-01-31 11:30:00,87.84,87.88,87.68,87.77,28331.0,78.0611,78.0966,77.9189,77.9989,28331.0
2023-01-31 11:40:00,87.75,87.78,87.58,87.64,12692.0,77.9811,78.0078,77.83,77.8834,12692.0
2023-01-31 11:50:00,87.62,87.8,87.6,87.67,15479.0,77.8656,78.0256,77.8478,77.91,15479.0
2023-01-31 12:00:00,87.65,87.72,87.51,87.66,29247.0,77.8923,77.9545,77.7678,77.9011,29247.0
2023-01-31 12:10:00,87.65,87.9,87.62,87.86,16039.0,77.8923,78.1144,77.8656,78.0789,16039.0
2023-01-31 12:20:00,87.85,87.94,87.77,87.89,36744.0,78.07,78.15,77.9989,78.1055,36744.0
2023-01-31 12:30:00,87.89,87.89,87.6,87.71,18133.0,78.1055,78.1055,77.8478,77.9456,18133.0
2023-01-31 12:40:00,87.69,87.72,87.58,87.65,17071.0,77.9278,77.9545,77.83,77.8923,17071.0
2023-01-31 12:50:00,87.64,87.83,87.62,87.77,25353.0,77.8834,78.0522,77.8656,77.9989,25353.0
2023-01-31 13:00:00,87.74,87.81,87.67,87.79,10230.0,77.9722,78.0344,77.91,78.0167,10230.0
2023-01-31 13:10:00,87.78,87.85,87.67,87.69,68797.0,78.0078,78.07,77.91,77.9278,68797.0
2023-01-31 13:20:00,87.65,87.85,87.64,87.85,12616.0,77.8923,78.07,77.8834,78.07,12616.0
2023-01-31 13:30:00,87.85,87.9,87.65,87.67,16658.0,78.07,78.1144,77.8923,77.91,16658.0
2023-01-31 13:40:00,87.67,87.88,87.67,87.87,26670.0,77.91,78.0966,77.91,78.0878,26670.0
2023-01-31 13:50:00,87.87,87.87,87.71,87.83,14666.0,78.0878,78.0878,77.9456,78.0522,14666.0
2023-01-31 14:00:00,87.83,87.94,87.83,87.9,12040.0,78.0522,78.15,78.0522,78.1144,12040.0
2023-01-31 14:10:00,87.88,87.99,87.84,87.96,15852.0,78.0966,78.1944,78.0611,78.1677,15852.0
2023-01-31 14:20:00,87.97,88.06,87.97,88.0,20317.0,78.1766,78.2566,78.1766,78.2033,20317.0
2023-01-31 14:30:00,87.99,88.2,87.99,88.17,24366.0,78.1944,78.381,78.1944,78.3544,24366.0
2023-01-31 14:40:00,88.18,88.2,88.0,88.12,66949.0,78.3632,78.381,78.2033,78.3099,66949.0
2023-01-31 14:50:00,88.08,88.29,88.04,88.23,19835.0,78.2744,78.461,78.2388,78.4077,19835.0
2023-01-31 15:00:00,88.24,88.3,88.14,88.15,28094.0,78.4166,78.4699,78.3277,78.3366,28094.0
2023-01-31 15:10:00,88.15,88.17,87.98,88.13,50780.0,78.3366,78.3544,78.1855,78.3188,50780.0
2023-01-31 15:20:00,88.15,88.16,87.98,88.09,32704.0,78.3366,78.3455,78.1855,78.2833,32704.0
2023-01-31 15:30:00,88.09,88.28,88.09,88.2,44052.0,78.2833,78.4521,78.2833,78.381,44052.0
2023-01-31 15:40:00,88.2,88.34,88.2,88.31,70652.0,78.381,78.5054,78.381,78.4788,70652.0
2023-01-31 15:50:00,88.39,88.73,88.3,88.72,241060.0,78.5499,78.852,78.4699,78.8431,241060.0
2023-02-01 09:30:00,88.26,89.16,88.19,88.67,92098.0,78.4343,79.2341,78.3721,78.7987,92098.0
2023-02-01 09:40:00,88.66,88.66,87.87,88.02,39061.0,78.7898,78.7898,78.0878,78.2211,39061.0
2023-02-01 09:50:00,88.03,88.33,87.99,88.2,32702.0,78.2299,78.4965,78.1944,78.381,32702.0
2023-02-01 10:00:00,88.26,88.26,87.93,88.06,47343.0,78.4343,78.4343,78.1411,78.2566,47343.0
2023-02-01 10:10:00,88.08,88.13,87.61,87.61,23465.0,78.2744,78.3188,77.8567,77.8567,23465.0
2023-02-01 10:20:00,87.63,87.98,87.55,87.57,40465.0,77.8745,78.1855,77.8034,77.8212,40465.0
2023-02-01 10:30:00,87.57,87.7,87.4,87.49,13812.0,77.8212,77.9367,77.6701,77.7501,13812.0
2023-02-01 10:40:00,87.47,87.64,87.31,87.31,33384.0,77.7323,77.8834,77.5901,77.5901,33384.0
2023-02-01 10:50:00,87.33,87.35,87.03,87.03,43070.0,77.6079,77.6256,77.3413,77.3413,43070.0
2023-02-01 11:00:00,87.02,87.16,86.75,86.76,35627.0,77.3324,77.4568,77.0924,77.1013,35627.0
2023-02-01 11:10:00,86.78,87.01,86.74,86.91,26062.0,77.1191,77.3235,77.0836,77.2346,26062.0
2023-02-01 11:20:00,86.89,87.07,86.77,86.93,24306.0,77.2169,77.3768,77.1102,77.2524,24306.0
2023-02-01 11:30:00,86.94,87.08,86.74,86.8,27593.0,77.2613,77.3857,77.0836,77.1369,27593.0
2023-02-01 11:40:00,86.81,86.96,86.69,86.71,19002.0,77.1458,77.2791,77.0391,77.0569,19002.0
2023-02-01 11:50:00,86.7,86.76,86.51,86.58,15873.0,77.048,77.1013,76.8792,76.9414,15873.0
2023-02-01 12:00:00,86.56,86.56,86.33,86.38,40428.0,76.9236,76.9236,76.7192,76.7636,40428.0
2023-02-01 12:10:00,86.37,86.52,86.33,86.33,22997.0,76.7547,76.888,76.7192,76.7192,22997.0
2023-02-01 12:20:00,86.34,86.4,86.25,86.27,20593.0,76.7281,76.7814,76.6481,76.6659,20593.0
2023-02-01 12:30:00,86.27,86.46,86.24,86.33,30062.0,76.6659,76.8347,76.6392,76.7192,30062.0
2023-02-01 12:40:00,86.32,86.7,86.23,86.66,34773.0,76.7103,77.048,76.6303,77.0125,34773.0
2023-02-01 12:50:00,86.67,86.67,86.48,86.52,16029.0,77.0214,77.0214,76.8525,76.888,16029.0
2023-02-01 13:00:00,86.53,86.86,86.45,86.82,24823.0,76.8969,77.1902,76.8258,77.1547,24823.0
2023-02-01 13:10:00,86.81,87.09,86.73,87.03,31644.0,77.1458,77.3946,77.0747,77.3413,31644.0
2023-02-01 13:20:00,87.01,87.26,86.99,87.24,60938.0,77.3235,77.5457,77.3057,77.5279,60938.0
2023-02-01 13:30:00,87.24,87.55,87.24,87.55,25248.0,77.5279,77.8034,77.5279,77.8034,25248.0
2023-02-01 13:40:00,87.54,87.67,87.14,87.15,18502.0,77.7945,77.91,77.439,77.4479,18502.0
2023-02-01 13:50:00,87.17,87.27,87.11,87.2,17875.0,77.4657,77.5546,77.4124,77.4923,17875.0
2023-02-01 14:00:00,87.14,87.59,86.75,87.47,76742.0,77.439,77.8389,77.0924,77.7323,76742.0
2023-02-01 14:10:00,87.52,87.55,87.18,87.37,20762.0,77.7767,77.8034,77.4746,77.6434,20762.0
2023-02-01 14:20:00,87.36,87.45,87.21,87.29,21168.0,77.6345,77.7145,77.5012,77.5723,21168.0
2023-02-01 14:30:00,87.32,87.9,86.93,87.88,44918.0,77.599,78.1144,77.2524,78.0966,44918.0
2023-02-01 14:40:00,87.93,88.38,87.82,88.18,39911.0,78.1411,78.541,78.0433,78.3632,39911.0
2023-02-01 14:50:00,88.25,88.68,88.25,88.4,62225.0,78.4255,78.8076,78.4255,78.5588,62225.0
2023-02-01 15:00:00,88.44,89.22,88.44,89.16,41044.0,78.5943,79.2875,78.5943,79.2341,41044.0
2023-02-01 15:10:00,89.18,89.33,89.07,89.28,43700.0,79.2519,79.3852,79.1542,79.3408,43700.0
2023-02-01 15:20:00,89.3,89.42,89.1,89.41,31599.0,79.3586,79.4652,79.1808,79.4563,31599.0
2023-02-01 15:30:00,89.44,89.89,89.41,89.82,53028.0,79.483,79.8829,79.4563,79.8207,53028.0
2023-02-01 15:40:00,89.81,90.13,89.8,89.94,113036.0,79.8118,80.0962,79.8029,79.9273,113036.0
2023-02-01 15:50:00,89.92,89.92,89.51,89.64,179266.0,79.9095,79.9095,79.5452,79.6607,179266.0
2023-02-02 09:30:00,90.79,91.39,90.39,90.74,84445.0,80.6827,81.2159,80.3272,80.6383,84445.0
2023-02-02 09:40:00,90.76,91.06,90.58,90.99,25390.0,80.656,80.9226,80.4961,80.8604,25390.0
2023-02-02 09:50:00,91.02,91.28,90.84,91.28,30281.0,80.8871,81.1181,80.7271,81.1181,30281.0
2023-02-02 10:00:00,91.3,91.67,91.08,91.1,54249.0,81.1359,81.4647,80.9404,80.9582,54249.0
2023-02-02 10:10:00,91.03,91.51,90.98,91.51,27181.0,80.896,81.3225,80.8515,81.3225,27181.0
2023-02-02 10:20:00,91.52,91.66,91.16,91.51,24914.0,81.3314,81.4558,81.0115,81.3225,24914.0
2023-02-02 10:30:00,91.55,91.81,91.44,91.44,43801.0,81.3581,81.5891,81.2603,81.2603,43801.0
2023-02-02 10:40:00,91.44,91.65,91.41,91.65,23571.0,81.2603,81.4469,81.2337,81.4469,23571.0
2023-02-02 10:50:00,91.66,91.89,91.6,91.73,46757.0,81.4558,81.6602,81.4025,81.518,46757.0
2023-02-02 11:00:00,91.71,91.72,91.47,91.68,20418.0,81.5003,81.5092,81.287,81.4736,20418.0
2023-02-02 11:10:00,91.65,91.86,91.65,91.78,49269.0,81.4469,81.6336,81.4469,81.5625,49269.0
2023-02-02 11:20:00,91.78,92.02,91.78,91.89,39612.0,81.5625,81.7758,81.5625,81.6602,39612.0
2023-02-02 11:30:00,91.91,92.21,91.87,91.94,22098.0,81.678,81.9446,81.6425,81.7047,22098.0
2023-02-02 11:40:00,91.94,91.94,91.8,91.8,24777.0,81.7047,81.7047,81.5802,81.5802,24777.0
2023-02-02 11:50:00,91.8,92.04,91.77,91.9,47226.0,81.5802,81.7935,81.5536,81.6691,47226.0
2023-02-02 12:00:00,91.91,92.08,91.78,91.86,22389.0,81.678,81.8291,81.5625,81.6336,22389.0
2023-02-02 12:10:00,91.84,92.08,91.81,92.02,30984.0,81.6158,81.8291,81.5891,81.7758,30984.0
2023-02-02 12:20:00,92.03,92.3,92.0,92.3,39977.0,81.7846,82.0246,81.758,82.0246,39977.0
2023-02-02 12:30:00,92.31,92.75,92.31,92.63,53632.0,82.0335,82.4245,82.0335,82.3178,53632.0
2023-02-02 12:40:00,92.63,92.64,92.41,92.57,29166.0,82.3178,82.3267,82.1223,82.2645,29166.0
2023-02-02 12:50:00,92.58,92.91,92.52,92.9,42078.0,82.2734,82.5667,82.2201,82.5578,42078.0
2023-02-02 13:00:00,92.89,93.06,92.82,93.03,46717.0,82.5489,82.7,82.4867,82.6733,46717.0
2023-02-02 13:10:00,93.03,93.1,92.82,92.9,29505.0,82.6733,82.7355,82.4867,82.5578,29505.0
2023-02-02 13:20:00,92.91,93.07,92.82,93.02,54416.0,82.5667,82.7089,82.4867,82.6644,54416.0
2023-02-02 13:30:00,93.03,93.11,92.97,93.1,49518.0,82.6733,82.7444,82.62,82.7355,49518.0
2023-02-02 13:40:00,93.11,93.21,93.09,93.13,29875.0,82.7444,82.8333,82.7266,82.7622,29875.0
2023-02-02 13:50:00,93.13,93.13,92.99,93.08,29021.0,82.7622,82.7622,82.6378,82.7177,29021.0
2023-02-02 14:00:00,93.08,93.33,93.08,93.1,39979.0,82.7177,82.9399,82.7177,82.7355,39979.0
2023-02-02 14:10:00,93.1,93.1,92.83,92.99,39121.0,82.7355,82.7355,82.4956,82.6378,39121.0
2023-02-02 14:20:00,93.01,93.08,92.9,92.94,28853.0,82.6555,82.7177,82.5578,82.5933,28853.0
2023-02-02 14:30:00,92.92,92.95,92.43,92.5,64388.0,82.5756,82.6022,82.1401,82.2023,64388.0
2023-02-02 14:40:00,92.51,92.52,92.11,92.26,39968.0,82.2112,82.2201,81.8557,81.989,39968.0
2023-02-02 14:50:00,92.24,92.3,91.89,91.96,50618.0,81.9713,82.0246,81.6602,81.7224,50618.0
2023-02-02 15:00:00,91.94,92.03,91.69,91.83,49275.0,81.7047,81.7846,81.4825,81.6069,49275.0
2023-02-02 15:10:00,91.86,92.05,91.85,91.98,41405.0,81.6336,81.8024,81.6247,81.7402,41405.0
2023-02-02 15:20:00,91.98,92.03,91.71,91.82,40654.0,81.7402,81.7846,81.5003,81.598,40654.0
2023-02-02 15:30:00,91.84,91.9,91.45,91.46,57095.0,81.6158,81.6691,81.2692,81.2781,57095.0
2023-02-02 15:40:00,91.46,91.48,91.13,91.15,83190.0,81.2781,81.2959,80.9848,81.0026,83190.0
2023-02-02 15:50:00,91.17,91.6,91.01,91.42,375330.0,81.0204,81.4025,80.8782,81.2426,375330.0
2023-02-03 09:30:00,90.01,90.44,89.51,90.36,58578.0,79.9895,80.3717,79.5452,80.3006,58578.0
2023-02-03 09:40:00,90.32,90.58,90.22,90.29,37214.0,80.265,80.4961,80.1761,80.2383,37214.0
2023-02-03 09:50:00,90.31,90.42,89.93,90.12,23705.0,80.2561,80.3539,79.9184,80.0873,23705.0
2023-02-03 10:00:00,90.07,90.58,89.95,90.45,28161.0,80.0428,80.4961,79.9362,80.3805,28161.0
2023-02-03 10:10:00,90.49,90.97,90.46,90.68,26384.0,80.4161,80.8426,80.3894,80.5849,26384.0
2023-02-03 10:20:00,90.69,91.15,90.62,90.62,20360.0,80.5938,81.0026,80.5316,80.5316,20360.0
2023-02-03 10:30:00,90.74,90.97,90.66,90.81,17982.0,80.6383,80.8426,80.5672,80.7005,17982.0
2023-02-03 10:40:00,90.79,91.16,90.79,91.01,20022.0,80.6827,81.0115,80.6827,80.8782,20022.0
2023-02-03 10:50:00,90.95,90.98,90.59,90.82,19932.0,80.8249,80.8515,80.505,80.7093,19932.0
2023-02-03 11:00:00,90.85,91.16,90.85,90.93,11683.0,80.736,81.0115,80.736,80.8071,11683.0
2023-02-03 11:10:00,90.94,91.09,90.94,91.0,13851.0,80.816,80.9493,80.816,80.8693,13851.0
2023-02-03 11:20:00,90.99,91.12,90.84,91.04,11833.0,80.8604,80.9759,80.7271,80.9049,11833.0
2023-02-03 11:30:00,91.04,91.29,90.95,90.98,11785.0,80.9049,81.127,80.8249,80.8515,11785.0
2023-02-03 11:40:00,90.99,91.33,90.99,91.0,15842.0,80.8604,81.1626,80.8604,80.8693,15842.0
2023-02-03 11:50:00,91.0,91.16,90.61,90.65,16122.0,80.8693,81.0115,80.5227,80.5583,16122.0
2023-02-03 12:00:00,90.64,90.83,90.58,90.73,13159.0,80.5494,80.7182,80.4961,80.6294,13159.0
2023-02-03 12:10:00,90.74,90.92,90.73,90.73,9600.0,80.6383,80.7982,80.6294,80.6294,9600.0
2023-02-03 12:20:00,90.75,90.95,90.72,90.89,8089.0,80.6471,80.8249,80.6205,80.7716,8089.0
2023-02-03 12:30:00,90.87,91.07,90.87,90.99,7794.0,80.7538,80.9315,80.7538,80.8604,7794.0
2023-02-03 12:40:00,90.96,91.05,90.91,90.95,7666.0,80.8338,80.9137,80.7893,80.8249,7666.0
2023-02-03 12:50:00,90.9,90.99,90.6,90.6,13149.0,80.7804,80.8604,80.5138,80.5138,13149.0
2023-02-03 13:00:00,90.59,90.72,90.43,90.45,13037.0,80.505,80.6205,80.3628,80.3805,13037.0
2023-02-03 13:10:00,90.43,90.45,90.27,90.4,30787.0,80.3628,80.3805,80.2206,80.3361,30787.0
2023-02-03 13:20:00,90.39,90.54,90.31,90.31,8327.0,80.3272,80.4605,80.2561,80.2561,8327.0
2023-02-03 13:30:00,90.22,90.44,90.19,90.38,13675.0,80.1761,80.3717,80.1495,80.3183,13675.0
2023-02-03 13:40:00,90.34,90.34,90.04,90.29,12071.0,80.2828,80.2828,80.0162,80.2383,12071.0
2023-02-03 13:50:00,90.33,90.43,90.32,90.35,8495.0,80.2739,80.3628,80.265,80.2917,8495.0
2023-02-03 14:00:00,90.33,90.43,90.31,90.34,13233.0,80.2739,80.3628,80.2561,80.2828,13233.0
2023-02-03 14:10:00,90.36,90.47,90.28,90.28,12696.0,80.3006,80.3983,80.2295,80.2295,12696.0
2023-02-03 14:20:00,90.33,90.41,90.26,90.39,12408.0,80.2739,80.345,80.2117,80.3272,12408.0
2023-02-03 14:30:00,90.41,90.49,90.29,90.43,12325.0,80.345,80.4161,80.2383,80.3628,12325.0
2023-02-03 14:40:00,90.44,90.49,90.32,90.38,9961.0,80.3717,80.4161,80.265,80.3183,9961.0
2023-02-03 14:50:00,90.39,90.41,90.19,90.23,10213.0,80.3272,80.345,80.1495,80.185,10213.0
2023-02-03 15:00:00,90.21,90.21,89.95,90.12,11863.0,80.1673,80.1673,79.9362,80.0873,11863.0
2023-02-03 15:10:00,90.11,90.38,90.05,90.33,15159.0,80.0784,80.3183,80.0251,80.2739,15159.0
2023-02-03 15:20:00,90.33,90.38,90.16,90.3,18869.0,80.2739,80.3183,80.1228,80.2472,18869.0
2023-02-03 15:30:00,90.35,90.46,90.13,90.17,30087.0,80.2917,80.3894,80.0962,80.1317,30087.0
2023-02-03 15:40:00,90.17,90.3,90.11,90.12,34816.0,80.1317,80.2472,80.0784,80.0873,34816.0
2023-02-03 15:50:00,90.13,90.35,90.07,90.33,114200.0,80.0962,80.2917,80.0428,80.2739,114200.0
2023-02-06 09:30:00,89.37,90.27,89.26,89.69,87518.0,79.4208,80.2206,79.323,79.7051,87518.0
2023-02-06 09:40:00,89.7,89.73,89.05,89.17,32568.0,79.714,79.7407,79.1364,79.243,32568.0
2023-02-06 09:50:00,89.17,89.37,88.95,89.05,29528.0,79.243,79.4208,79.0475,79.1364,29528.0
2023-02-06 10:00:00,88.99,89.06,88.71,88.91,17873.0,79.0831,79.1453,78.8342,79.012,17873.0
2023-02-06 10:10:00,88.89,88.89,88.54,88.69,15299.0,78.9942,78.9942,78.6832,78.8165,15299.0
2023-02-06 10:20:00,88.67,88.77,88.43,88.58,42411.0,78.7987,78.8876,78.5854,78.7187,42411.0
2023-02-06 10:30:00,88.58,88.65,88.41,88.41,15776.0,78.7187,78.7809,78.5676,78.5676,15776.0
2023-02-06 10:40:00,88.38,88.6,88.33,88.56,17190.0,78.541,78.7365,78.4965,78.7009,17190.0
2023-02-06 10:50:00,88.57,88.81,88.53,88.64,22736.0,78.7098,78.9231,78.6743,78.772,22736.0
2023-02-06 11:00:00,88.63,89.0,88.46,88.84,17943.0,78.7632,79.092,78.6121,78.9498,17943.0
2023-02-06 11:10:00,88.88,88.98,88.82,88.87,12767.0,78.9853,79.0742,78.932,78.9764,12767.0
2023-02-06 11:20:00,88.87,88.96,88.8,88.82,11305.0,78.9764,79.0564,78.9142,78.932,11305.0
2023-02-06 11:30:00,88.81,88.98,88.75,88.76,18134.0,78.9231,79.0742,78.8698,78.8787,18134.0
2023-02-06 11:40:00,88.77,88.8,88.51,88.68,15765.0,78.8876,78.9142,78.6565,78.8076,15765.0
2023-02-06 11:50:00,88.67,88.71,88.48,88.52,15046.0,78.7987,78.8342,78.6298,78.6654,15046.0
2023-02-06 12:00:00,88.49,88.55,88.27,88.46,28670.0,78.6387,78.6921,78.4432,78.6121,28670.0
2023-02-06 12:10:00,88.47,88.57,88.28,88.32,16783.0,78.621,78.7098,78.4521,78.4877,16783.0
2023-02-06 12:20:00,88.33,88.43,88.31,88.41,14049.0,78.4965,78.5854,78.4788,78.5676,14049.0
2023-02-06 12:30:00,88.43,88.57,88.43,88.5,14107.0,78.5854,78.7098,78.5854,78.6476,14107.0
2023-02-06 12:40:00,88.49,88.5,88.27,88.39,14596.0,78.6387,78.6476,78.4432,78.5499,14596.0
2023-02-06 12:50:00,88.39,88.42,88.26,88.27,14064.0,78.5499,78.5765,78.4343,78.4432,14064.0
2023-02-06 13:00:00,88.26,88.3,88.21,88.28,23854.0,78.4343,78.4699,78.3899,78.4521,23854.0
2023-02-06 13:10:00,88.28,88.32,88.1,88.32,16547.0,78.4521,78.4877,78.2922,78.4877,16547.0
2023-02-06 13:20:00,88.32,88.38,88.25,88.25,13660.0,78.4877,78.541,78.4255,78.4255,13660.0
2023-02-06 13:30:00,88.24,88.36,88.23,88.25,12141.0,78.4166,78.5232,78.4077,78.4255,12141.0
2023-02-06 13:40:00,88.26,88.33,88.24,88.33,13565.0,78.4343,78.4965,78.4166,78.4965,13565.0
2023-02-06 13:50:00,88.34,88.52,88.34,88.52,18277.0,78.5054,78.6654,78.5054,78.6654,18277.0
2023-02-06 14:00:00,88.53,88.58,88.38,88.38,21076.0,78.6743,78.7187,78.541,78.541,21076.0
2023-02-06 14:10:00,88.39,88.48,88.37,88.38,22927.0,78.5499,78.6298,78.5321,78.541,22927.0
2023-02-06 14:20:00,88.39,88.39,88.08,88.11,21384.0,78.5499,78.5499,78.2744,78.301,21384.0
2023-02-06 14:30:00,88.12,88.14,87.91,87.97,18939.0,78.3099,78.3277,78.1233,78.1766,18939.0
2023-02-06 14:40:00,87.97,87.99,87.85,87.93,13087.0,78.1766,78.1944,78.07,78.1411,13087.0
2023-02-06 14:50:00,87.92,88.02,87.84,87.98,16530.0,78.1322,78.2211,78.0611,78.1855,16530.0
2023-02-06 15:00:00,87.98,88.14,87.95,88.12,22828.0,78.1855,78.3277,78.1589,78.3099,22828.0
2023-02-06 15:10:00,88.12,88.13,87.87,87.94,17334.0,78.3099,78.3188,78.0878,78.15,17334.0
2023-02-06 15:20:00,87.96,88.18,87.96,88.14,31207.0,78.1677,78.3632,78.1677,78.3277,31207.0
2023-02-06 15:30:00,88.11,88.33,88.06,88.23,34594.0,78.301,78.4965,78.2566,78.4077,34594.0
2023-02-06 15:40:00,88.24,88.29,87.97,87.98,50980.0,78.4166,78.461,78.1766,78.1855,50980.0
2023-02-06 15:50:00,87.98,88.14,87.85,87.97,157002.0,78.1855,78.3277,78.07,78.1766,157002.0
2023-02-07 09:30:00,87.56,87.75,86.9,87.02,65550.0,77.8123,77.9811,77.2257,77.3324,65550.0
2023-02-07 09:40:00,87.0,87.14,86.69,86.91,29081.0,77.3146,77.439,77.0391,77.2346,29081.0
2023-02-07 09:50:00,86.95,86.96,86.31,86.32,18821.0,77.2702,77.2791,76.7014,76.7103,18821.0
2023-02-07 10:00:00,86.31,86.45,86.21,86.45,29528.0,76.7014,76.8258,76.6126,76.8258,29528.0
2023-02-07 10:10:00,86.4,86.43,86.16,86.31,25639.0,76.7814,76.8081,76.5681,76.7014,25639.0
2023-02-07 10:20:00,86.34,86.43,86.21,86.42,23634.0,76.7281,76.8081,76.6126,76.7992,23634.0
2023-02-07 10:30:00,86.41,86.64,86.26,86.29,23464.0,76.7903,76.9947,76.657,76.6837,23464.0
2023-02-07 10:40:00,86.3,86.3,86.12,86.25,26000.0,76.6925,76.6925,76.5326,76.6481,26000.0
2023-02-07 10:50:00,86.26,86.47,86.19,86.23,14807.0,76.657,76.8436,76.5948,76.6303,14807.0
2023-02-07 11:00:00,86.22,86.52,86.18,86.46,26294.0,76.6214,76.888,76.5859,76.8347,26294.0
2023-02-07 11:10:00,86.47,86.52,86.34,86.35,18669.0,76.8436,76.888,76.7281,76.737,18669.0
2023-02-07 11:20:00,86.34,86.4,86.27,86.38,27429.0,76.7281,76.7814,76.6659,76.7636,27429.0
2023-02-07 11:30:00,86.38,86.47,86.27,86.27,50261.0,76.7636,76.8436,76.6659,76.6659,50261.0
2023-02-07 11:40:00,86.27,86.39,86.19,86.34,26412.0,76.6659,76.7725,76.5948,76.7281,26412.0
2023-02-07 11:50:00,86.36,86.36,86.08,86.18,43780.0,76.7459,76.7459,76.497,76.5859,43780.0
2023-02-07 12:00:00,86.18,86.33,86.16,86.21,41027.0,76.5859,76.7192,76.5681,76.6126,41027.0
2023-02-07 12:10:00,86.2,86.2,85.91,86.04,32976.0,76.6037,76.6037,76.346,76.4615,32976.0
2023-02-07 12:20:00,86.02,86.03,85.8,85.89,12876.0,76.4437,76.4526,76.2482,76.3282,12876.0
2023-02-07 12:30:00,85.9,86.16,85.9,86.15,42980.0,76.3371,76.5681,76.3371,76.5592,42980.0
2023-02-07 12:40:00,86.18,86.82,86.13,86.67,43500.0,76.5859,77.1547,76.5415,77.0214,43500.0
2023-02-07 12:50:00,86.71,87.29,86.59,87.15,37346.0,77.0569,77.5723,76.9503,77.4479,37346.0
2023-02-07 13:00:00,87.17,87.32,86.97,87.09,18653.0,77.4657,77.599,77.288,77.3946,18653.0
2023-02-07 13:10:00,87.12,87.16,86.84,87.03,52667.0,77.4213,77.4568,77.1724,77.3413,52667.0
2023-02-07 13:20:00,87.0,87.0,86.57,86.61,34945.0,77.3146,77.3146,76.9325,76.968,34945.0
2023-02-07 13:30:00,86.58,86.59,86.18,86.46,45487.0,76.9414,76.9503,76.5859,76.8347,45487.0
2023-02-07 13:40:00,86.48,86.65,86.3,86.33,24024.0,76.8525,77.0036,76.6925,76.7192,24024.0
2023-02-07 13:50:00,86.3,86.59,86.22,86.51,16893.0,76.6925,76.9503,76.6214,76.8792,16893.0
2023-02-07 14:00:00,86.5,87.06,86.5,86.95,17408.0,76.8703,77.3679,76.8703,77.2702,17408.0
2023-02-07 14:10:00,86.97,87.14,86.95,86.96,20662.0,77.288,77.439,77.2702,77.2791,20662.0
2023-02-07 14:20:00,86.97,87.07,86.86,86.91,24380.0,77.288,77.3768,77.1902,77.2346,24380.0
2023-02-07 14:30:00,86.91,87.18,86.85,86.9,20043.0,77.2346,77.4746,77.1813,77.2257,20043.0
2023-02-07 14:40:00,86.89,87.08,86.83,87.08,18216.0,77.2169,77.3857,77.1635,77.3857,18216.0
2023-02-07 14:50:00,87.11,87.16,87.04,87.11,9106.0,77.4124,77.4568,77.3502,77.4124,9106.0
2023-02-07 15:00:00,87.11,87.37,86.92,86.92,28329.0,77.4124,77.6434,77.2435,77.2435,28329.0
2023-02-07 15:10:00,86.97,87.16,86.92,87.13,14010.0,77.288,77.4568,77.2435,77.4301,14010.0
2023-02-07 15:20:00,87.16,87.41,87.13,87.39,21472.0,77.4568,77.679,77.4301,77.6612,21472.0
2023-02-07 15:30:00,87.39,87.47,87.3,87.47,25594.0,77.6612,77.7323,77.5812,77.7323,25594.0
2023-02-07 15:40:00,87.47,87.7,87.43,87.7,43138.0,77.7323,77.9367,77.6967,77.9367,43138.0
2023-02-07 15:50:00,87.71,88.02,87.71,87.8,152977.0,77.9456,78.2211,77.9456,78.0256,152977.0
2023-02-08 09:30:00,86.9,87.76,86.34,86.99,51841.0,77.2257,77.99,76.7281,77.3057,51841.0
2023-02-08 09:40:00,87.01,87.2,86.64,86.67,14795.0,77.3235,77.4923,76.9947,77.0214,14795.0
2023-02-08 09:50:00,86.63,87.22,86.58,87.17,9940.0,76.9858,77.5101,76.9414,77.4657,9940.0
2023-02-08 10:00:00,87.21,87.39,86.82,86.82,26760.0,77.5012,77.6612,77.1547,77.1547,26760.0
2023-02-08 10:10:00,86.86,87.23,86.86,87.09,8857.0,77.1902,77.519,77.1902,77.3946,8857.0
2023-02-08 10:20:00,87.15,87.15,86.73,86.82,9615.0,77.4479,77.4479,77.0747,77.1547,9615.0
2023-02-08 10:30:00,86.81,86.88,86.58,86.77,7073.0,77.1458,77.208,76.9414,77.1102,7073.0
2023-02-08 10:40:00,86.81,86.86,86.71,86.83,4764.0,77.1458,77.1902,77.0569,77.1635,4764.0
2023-02-08 10:50:00,86.81,86.81,86.59,86.59,7876.0,77.1458,77.1458,76.9503,76.9503,7876.0
2023-02-08 11:00:00,86.59,86.63,86.38,86.62,17700.0,76.9503,76.9858,76.7636,76.9769,17700.0
2023-02-08 11:10:00,86.65,86.71,86.53,86.66,16004.0,77.0036,77.0569,76.8969,77.0125,16004.0
2023-02-08 11:20:00,86.68,86.68,86.3,86.34,10635.0,77.0302,77.0302,76.6925,76.7281,10635.0
2023-02-08 11:30:00,86.34,86.57,86.32,86.57,9982.0,76.7281,76.9325,76.7103,76.9325,9982.0
2023-02-08 11:40:00,86.58,86.6,86.41,86.44,12616.0,76.9414,76.9591,76.7903,76.817,12616.0
2023-02-08 11:50:00,86.41,86.74,86.41,86.74,9571.0,76.7903,77.0836,76.7903,77.0836,9571.0
2023-02-08 12:00:00,86.77,86.77,86.52,86.68,8164.0,77.1102,77.1102,76.888,77.0302,8164.0
2023-02-08 12:10:00,86.68,86.85,86.5,86.65,11351.0,77.0302,77.1813,76.8703,77.0036,11351.0
2023-02-08 12:20:00,86.64,86.88,86.62,86.84,12816.0,76.9947,77.208,76.9769,77.1724,12816.0
2023-02-08 12:30:00,86.85,86.98,86.82,86.83,7144.0,77.1813,77.2968,77.1547,77.1635,7144.0
2023-02-08 12:40:00,86.78,87.01,86.75,87.01,16422.0,77.1191,77.3235,77.0924,77.3235,16422.0
2023-02-08 12:50:00,87.01,87.11,86.77,86.91,11593.0,77.3235,77.4124,77.1102,77.2346,11593.0
2023-02-08 13:00:00,86.91,87.09,86.91,86.97,14546.0,77.2346,77.3946,77.2346,77.288,14546.0
2023-02-08 13:10:00,86.99,87.15,86.93,86.97,13730.0,77.3057,77.4479,77.2524,77.288,13730.0
2023-02-08 13:20:00,86.97,87.06,86.81,86.86,8183.0,77.288,77.3679,77.1458,77.1902,8183.0
2023-02-08 13:30:00,86.85,86.87,86.56,86.6,8751.0,77.1813,77.1991,76.9236,76.9591,8751.0
2023-02-08 13:40:00,86.6,86.65,86.52,86.52,10067.0,76.9591,77.0036,76.888,76.888,10067.0
2023-02-08 13:50:00,86.5,86.56,86.4,86.52,26896.0,76.8703,76.9236,76.7814,76.888,26896.0
2023-02-08 14:00:00,86.51,86.51,86.29,86.44,16876.0,76.8792,76.8792,76.6837,76.817,16876.0
2023-02-08 14:10:00,86.47,86.73,86.43,86.62,11883.0,76.8436,77.0747,76.8081,76.9769,11883.0
2023-02-08 14:20:00,86.62,86.63,86.37,86.4,9096.0,76.9769,76.9858,76.7547,76.7814,9096.0
2023-02-08 14:30:00,86.41,86.65,86.41,86.58,12727.0,76.7903,77.0036,76.7903,76.9414,12727.0
2023-02-08 14:40:00,86.58,86.58,86.39,86.52,11143.0,76.9414,76.9414,76.7725,76.888,11143.0
2023-02-08 14:50:00,86.54,86.74,86.54,86.71,13853.0,76.9058,77.0836,76.9058,77.0569,13853.0
2023-02-08 15:00:00,86.72,86.73,86.53,86.59,21814.0,77.0658,77.0747,76.8969,76.9503,21814.0
2023-02-08 15:10:00,86.61,86.69,86.53,86.61,18646.0,76.968,77.0391,76.8969,76.968,18646.0
2023-02-08 15:20:00,86.61,86.77,86.61,86.69,35198.0,76.968,77.1102,76.968,77.0391,35198.0
2023-02-08 15:30:00,86.67,86.83,86.65,86.81,23811.0,77.0214,77.1635,77.0036,77.1458,23811.0
2023-02-08 15:40:00,86.8,86.86,86.61,86.61,33707.0,77.1369,77.1902,76.968,76.968,33707.0
2023-02-08 15:50:00,86.62,86.74,86.39,86.39,144247.0,76.9769,77.0836,76.7725,76.7725,144247.0
2023-02-09 09:30:00,87.78,88.11,87.16,87.16,42233.0,78.0078,78.301,77.4568,77.4568,42233.0
2023-02-09 09:40:00,87.23,87.35,86.86,87.35,19636.0,77.519,77.6256,77.1902,77.6256,19636.0
2023-02-09 09:50:00,87.37,87.49,86.95,87.02,10982.0,77.6434,77.7501,77.2702,77.3324,10982.0
2023-02-09 10:00:00,87.01,87.12,86.89,86.91,11745.0,77.3235,77.4213,77.2169,77.2346,11745.0
2023-02-09 10:10:00,86.87,86.95,86.75,86.93,20176.0,77.1991,77.2702,77.0924,77.2524,20176.0
2023-02-09 10:20:00,87.01,87.08,86.63,86.68,10962.0,77.3235,77.3857,76.9858,77.0302,10962.0
2023-02-09 10:30:00,86.68,86.87,86.61,86.81,11709.0,77.0302,77.1991,76.968,77.1458,11709.0
2023-02-09 10:40:00,86.81,86.91,86.67,86.72,4877.0,77.1458,77.2346,77.0214,77.0658,4877.0
2023-02-09 10:50:00,86.7,86.74,86.49,86.73,8683.0,77.048,77.0836,76.8614,77.0747,8683.0
2023-02-09 11:00:00,86.69,86.74,86.39,86.73,11352.0,77.0391,77.0836,76.7725,77.0747,11352.0
2023-02-09 11:10:00,86.69,86.7,86.38,86.42,6398.0,77.0391,77.048,76.7636,76.7992,6398.0
2023-02-09 11:20:00,86.38,86.46,86.26,86.29,15871.0,76.7636,76.8347,76.657,76.6837,15871.0
2023-02-09 11:30:00,86.26,86.26,86.01,86.18,10782.0,76.657,76.657,76.4348,76.5859,10782.0
2023-02-09 11:40:00,86.18,86.23,86.01,86.03,8192.0,76.5859,76.6303,76.4348,76.4526,8192.0
2023-02-09 11:50:00,86.02,86.05,85.88,86.04,8621.0,76.4437,76.4704,76.3193,76.4615,8621.0
2023-02-09 12:00:00,86.05,86.08,85.93,86.06,4990.0,76.4704,76.497,76.3637,76.4793,4990.0
2023-02-09 12:10:00,86.08,86.13,85.98,86.05,5602.0,76.497,76.5415,76.4082,76.4704,5602.0
2023-02-09 12:20:00,86.08,86.1,85.75,85.75,9366.0,76.497,76.5148,76.2038,76.2038,9366.0
2023-02-09 12:30:00,85.74,85.75,85.39,85.44,15635.0,76.1949,76.2038,75.8838,75.9283,15635.0
2023-02-09 12:40:00,85.41,85.56,85.27,85.29,11405.0,75.9016,76.0349,75.7772,75.795,11405.0
2023-02-09 12:50:00,85.34,85.59,85.33,85.57,22747.0,75.8394,76.0616,75.8305,76.0438,22747.0
2023-02-09 13:00:00,85.58,85.64,85.4,85.5,19063.0,76.0527,76.106,75.8927,75.9816,19063.0
2023-02-09 13:10:00,85.51,85.58,85.43,85.56,8607.0,75.9905,76.0527,75.9194,76.0349,8607.0
2023-02-09 13:20:00,85.56,85.61,85.46,85.5,10668.0,76.0349,76.0794,75.9461,75.9816,10668.0
2023-02-09 13:30:00,85.48,85.62,85.37,85.39,7747.0,75.9638,76.0882,75.8661,75.8838,7747.0
2023-02-09 13:40:00,85.38,85.42,85.27,85.42,11259.0,75.875,75.9105,75.7772,75.9105,11259.0
2023-02-09 13:50:00,85.41,85.45,85.32,85.32,20107.0,75.9016,75.9372,75.8216,75.8216,20107.0
2023-02-09 14:00:00,85.36,85.51,85.28,85.47,13816.0,75.8572,75.9905,75.7861,75.9549,13816.0
2023-02-09 14:10:00,85.48,85.48,85.2,85.32,11916.0,75.9638,75.9638,75.715,75.8216,11916.0
2023-02-09 14:20:00,85.34,85.44,85.17,85.22,16012.0,75.8394,75.9283,75.6883,75.7328,16012.0
2023-02-09 14:30:00,85.2,85.34,85.17,85.22,11465.0,75.715,75.8394,75.6883,75.7328,11465.0
2023-02-09 14:40:00,85.22,85.45,85.22,85.44,9222.0,75.7328,75.9372,75.7328,75.9283,9222.0
2023-02-09 14:50:00,85.43,85.43,85.23,85.3,9677.0,75.9194,75.9194,75.7417,75.8039,9677.0
2023-02-09 15:00:00,85.3,85.3,85.02,85.2,11623.0,75.8039,75.8039,75.555,75.715,11623.0
2023-02-09 15:10:00,85.22,85.22,85.07,85.1,26440.0,75.7328,75.7328,75.5995,75.6261,26440.0
2023-02-09 15:20:00,85.1,85.22,84.92,84.96,25129.0,75.6261,75.7328,75.4662,75.5017,25129.0
2023-02-09 15:30:00,84.94,84.95,84.67,84.86,34427.0,75.4839,75.4928,75.244,75.4129,34427.0
2023-02-09 15:40:00,84.85,85.09,84.77,84.79,42417.0,75.404,75.6172,75.3329,75.3506,42417.0
2023-02-09 15:50:00,84.84,85.05,84.76,84.98,112265.0,75.3951,75.5817,75.324,75.5195,112265.0
2023-02-10 09:30:00,84.81,84.81,83.92,84.34,34286.0,75.3684,75.3684,74.5775,74.9507,34286.0
2023-02-10 09:40:00,84.33,84.65,84.27,84.65,10100.0,74.9419,75.2262,74.8885,75.2262,10100.0
2023-02-10 09:50:00,84.61,84.77,84.45,84.48,10707.0,75.1907,75.3329,75.0485,75.0752,10707.0
2023-02-10 10:00:00,84.45,84.62,84.22,84.61,11009.0,75.0485,75.1996,74.8441,75.1907,11009.0
2023-02-10 10:10:00,84.66,85.06,84.66,85.0,17697.0,75.2351,75.5906,75.2351,75.5373,17697.0
2023-02-10 10:20:00,85.03,85.03,84.68,84.68,13598.0,75.5639,75.5639,75.2529,75.2529,13598.0
2023-02-10 10:30:00,84.68,85.1,84.68,84.99,14446.0,75.2529,75.6261,75.2529,75.5284,14446.0
2023-02-10 10:40:00,85.0,85.03,84.78,85.03,28053.0,75.5373,75.5639,75.3418,75.5639,28053.0
2023-02-10 10:50:00,85.0,85.17,84.83,85.17,29186.0,75.5373,75.6883,75.3862,75.6883,29186.0
2023-02-10 11:00:00,85.12,85.21,84.99,85.02,15850.0,75.6439,75.7239,75.5284,75.555,15850.0
2023-02-10 11:10:00,85.04,85.04,84.76,84.95,14960.0,75.5728,75.5728,75.324,75.4928,14960.0
2023-02-10 11:20:00,84.94,85.3,84.92,85.27,26951.0,75.4839,75.8039,75.4662,75.7772,26951.0
2023-02-10 11:30:00,85.28,85.29,85.03,85.1,21189.0,75.7861,75.795,75.5639,75.6261,21189.0
2023-02-10 11:40:00,85.1,85.19,84.95,85.01,11274.0,75.6261,75.7061,75.4928,75.5462,11274.0
2023-02-10 11:50:00,85.01,85.02,84.77,84.84,11003.0,75.5462,75.555,75.3329,75.3951,11003.0
2023-02-10 12:00:00,84.81,84.9,84.7,84.8,9047.0,75.3684,75.4484,75.2707,75.3595,9047.0
2023-02-10 12:10:00,84.8,84.82,84.61,84.69,7312.0,75.3595,75.3773,75.1907,75.2618,7312.0
2023-02-10 12:20:00,84.69,84.88,84.69,84.8,7566.0,75.2618,75.4306,75.2618,75.3595,7566.0
2023-02-10 12:30:00,84.85,84.97,84.79,84.95,10079.0,75.404,75.5106,75.3506,75.4928,10079.0
2023-02-10 12:40:00,84.91,85.0,84.85,84.85,8134.0,75.4573,75.5373,75.404,75.404,8134.0
2023-02-10 12:50:00,84.84,84.85,84.73,84.84,5347.0,75.3951,75.404,75.2973,75.3951,5347.0
2023-02-10 13:00:00,84.87,84.96,84.81,84.85,6012.0,75.4217,75.5017,75.3684,75.404,6012.0
2023-02-10 13:10:00,84.86,85.05,84.84,85.04,10487.0,75.4129,75.5817,75.3951,75.5728,10487.0
2023-02-10 13:20:00,85.07,85.2,85.04,85.06,9712.0,75.5995,75.715,75.5728,75.5906,9712.0
2023-02-10 13:30:00,85.04,85.04,84.81,84.84,8244.0,75.5728,75.5728,75.3684,75.3951,8244.0
2023-02-10 13:40:00,84.85,84.95,84.69,84.9,36953.0,75.404,75.4928,75.2618,75.4484,36953.0
2023-02-10 13:50:00,84.89,85.01,84.88,84.9,17945.0,75.4395,75.5462,75.4306,75.4484,17945.0
2023-02-10 14:00:00,84.91,85.08,84.74,85.07,47625.0,75.4573,75.6084,75.3062,75.5995,47625.0
2023-02-10 14:10:00,85.09,85.44,85.09,85.42,43176.0,75.6172,75.9283,75.6172,75.9105,43176.0
2023-02-10 14:20:00,85.43,85.53,85.23,85.28,34507.0,75.9194,76.0083,75.7417,75.7861,34507.0
2023-02-10 14:30:00,85.27,85.44,85.2,85.41,13590.0,75.7772,75.9283,75.715,75.9016,13590.0
2023-02-10 14:40:00,85.42,85.49,85.31,85.48,18185.0,75.9105,75.9727,75.8128,75.9638,18185.0
2023-02-10 14:50:00,85.48,85.52,85.42,85.47,17618.0,75.9638,75.9994,75.9105,75.9549,17618.0
2023-02-10 15:00:00,85.48,85.53,85.31,85.31,12222.0,75.9638,76.0083,75.8128,75.8128,12222.0
2023-02-10 15:10:00,85.31,85.33,85.07,85.11,15445.0,75.8128,75.8305,75.5995,75.635,15445.0
2023-02-10 15:20:00,85.1,85.21,85.05,85.21,23573.0,75.6261,75.7239,75.5817,75.7239,23573.0
2023-02-10 15:30:00,85.23,85.42,85.23,85.39,26671.0,75.7417,75.9105,75.7417,75.8838,26671.0
2023-02-10 15:40:00,85.38,85.55,85.31,85.51,47096.0,75.875,76.026,75.8128,75.9905,47096.0
2023-02-10 15:50:00,85.51,85.58,85.3,85.53,171959.0,75.9905,76.0527,75.8039,76.0083,171959.0
2023-02-13 09:30:00,86.04,86.13,85.34,85.51,32592.0,76.4615,76.5415,75.8394,75.9905,32592.0
2023-02-13 09:40:00,85.45,85.87,85.45,85.71,8898.0,75.9372,76.3104,75.9372,76.1682,8898.0
2023-02-13 09:50:00,85.68,86.19,85.57,86.19,11854.0,76.1416,76.5948,76.0438,76.5948,11854.0
2023-02-13 10:00:00,86.21,86.25,85.86,85.96,19389.0,76.6126,76.6481,76.3015,76.3904,19389.0
2023-02-13 10:10:00,85.94,86.29,85.94,86.25,13998.0,76.3726,76.6837,76.3726,76.6481,13998.0
2023-02-13 10:20:00,86.27,86.52,86.27,86.45,13390.0,76.6659,76.888,76.6659,76.8258,13390.0
2023-02-13 10:30:00,86.45,86.61,86.41,86.43,9966.0,76.8258,76.968,76.7903,76.8081,9966.0
2023-02-13 10:40:00,86.44,86.73,86.4,86.7,12159.0,76.817,77.0747,76.7814,77.048,12159.0
2023-02-13 10:50:00,86.73,86.84,86.66,86.77,15542.0,77.0747,77.1724,77.0125,77.1102,15542.0
2023-02-13 11:00:00,86.78,86.82,86.61,86.61,13409.0,77.1191,77.1547,76.968,76.968,13409.0
2023-02-13 11:10:00,86.62,86.76,86.57,86.6,13061.0,76.9769,77.1013,76.9325,76.9591,13061.0
2023-02-13 11:20:00,86.63,86.69,86.43,86.51,15313.0,76.9858,77.0391,76.8081,76.8792,15313.0
2023-02-13 11:30:00,86.52,86.56,86.33,86.48,23647.0,76.888,76.9236,76.7192,76.8525,23647.0
2023-02-13 11:40:00,86.49,86.84,86.49,86.68,17595.0,76.8614,77.1724,76.8614,77.0302,17595.0
2023-02-13 11:50:00,86.67,86.69,86.53,86.66,15038.0,77.0214,77.0391,76.8969,77.0125,15038.0
2023-02-13 12:00:00,86.66,86.92,86.62,86.85,25244.0,77.0125,77.2435,76.9769,77.1813,25244.0
2023-02-13 12:10:00,86.84,87.03,86.83,86.98,15235.0,77.1724,77.3413,77.1635,77.2968,15235.0
2023-02-13 12:20:00,86.98,87.17,86.94,87.17,20181.0,77.2968,77.4657,77.2613,77.4657,20181.0
2023-02-13 12:30:00,87.16,87.17,86.8,86.93,16550.0,77.4568,77.4657,77.1369,77.2524,16550.0
2023-02-13 12:40:00,86.93,87.07,86.88,86.95,10441.0,77.2524,77.3768,77.208,77.2702,10441.0
2023-02-13 12:50:00,86.94,86.96,86.82,86.82,12664.0,77.2613,77.2791,77.1547,77.1547,12664.0
2023-02-13 13:00:00,86.84,86.9,86.74,86.83,11312.0,77.1724,77.2257,77.0836,77.1635,11312.0
2023-02-13 13:10:00,86.85,86.96,86.79,86.95,9273.0,77.1813,77.2791,77.128,77.2702,9273.0
2023-02-13 13:20:00,86.94,87.16,86.9,87.12,12486.0,77.2613,77.4568,77.2257,77.4213,12486.0
2023-02-13 13:30:00,87.12,87.29,87.12,87.23,18805.0,77.4213,77.5723,77.4213,77.519,18805.0
2023-02-13 13:40:00,87.26,87.3,87.18,87.19,10684.0,77.5457,77.5812,77.4746,77.4835,10684.0
2023-02-13 13:50:00,87.19,87.19,87.09,87.12,10897.0,77.4835,77.4835,77.3946,77.4213,10897.0
2023-02-13 14:00:00,87.12,87.24,87.1,87.23,10825.0,77.4213,77.5279,77.4035,77.519,10825.0
2023-02-13 14:10:00,87.24,87.28,87.1,87.22,20080.0,77.5279,77.5634,77.4035,77.5101,20080.0
2023-02-13 14:20:00,87.22,87.33,87.15,87.21,18926.0,77.5101,77.6079,77.4479,77.5012,18926.0
2023-02-13 14:30:00,87.22,87.33,87.11,87.24,22365.0,77.5101,77.6079,77.4124,77.5279,22365.0
2023-02-13 14:40:00,87.25,87.26,87.08,87.09,15711.0,77.5368,77.5457,77.3857,77.3946,15711.0
2023-02-13 14:50:00,87.08,87.23,87.06,87.2,15195.0,77.3857,77.519,77.3679,77.4923,15195.0
2023-02-13 15:00:00,87.23,87.24,87.07,87.11,16590.0,77.519,77.5279,77.3768,77.4124,16590.0
2023-02-13 15:10:00,87.13,87.22,87.1,87.21,23489.0,77.4301,77.5101,77.4035,77.5012,23489.0
2023-02-13 15:20:00,87.21,87.32,87.18,87.27,28170.0,77.5012,77.599,77.4746,77.5546,28170.0
2023-02-13 15:30:00,87.3,87.41,87.19,87.35,54444.0,77.5812,77.679,77.4835,77.6256,54444.0
2023-02-13 15:40:00,87.34,87.49,87.31,87.37,63743.0,77.6168,77.7501,77.5901,77.6434,63743.0
2023-02-13 15:50:00,87.35,87.36,87.18,87.3,154336.0,77.6256,77.6345,77.4746,77.5812,154336.0
2023-02-14 09:30:00,86.86,87.08,86.34,86.79,43835.0,77.1902,77.3857,76.7281,77.128,43835.0
2023-02-14 09:40:00,86.82,87.54,86.82,87.19,17540.0,77.1547,77.7945,77.1547,77.4835,17540.0
2023-02-14 09:50:00,87.21,87.9,87.21,87.89,20827.0,77.5012,78.1144,77.5012,78.1055,20827.0
2023-02-14 10:00:00,88.0,88.29,87.92,88.24,56748.0,78.2033,78.461,78.1322,78.4166,56748.0
2023-02-14 10:10:00,88.27,88.55,88.23,88.23,49157.0,78.4432,78.6921,78.4077,78.4077,49157.0
2023-02-14 10:20:00,88.23,88.45,88.0,88.0,18530.0,78.4077,78.6032,78.2033,78.2033,18530.0
2023-02-14 10:30:00,88.01,88.04,87.55,87.64,29074.0,78.2122,78.2388,77.8034,77.8834,29074.0
2023-02-14 10:40:00,87.66,87.8,87.43,87.6,37129.0,77.9011,78.0256,77.6967,77.8478,37129.0
2023-02-14 10:50:00,87.59,87.84,87.5,87.73,24848.0,77.8389,78.0611,77.7589,77.9633,24848.0
2023-02-14 11:00:00,87.74,88.2,87.73,88.0,28974.0,77.9722,78.381,77.9633,78.2033,28974.0
2023-02-14 11:10:00,88.04,88.3,88.0,88.3,23586.0,78.2388,78.4699,78.2033,78.4699,23586.0
2023-02-14 11:20:00,88.3,88.37,87.67,87.74,24903.0,78.4699,78.5321,77.91,77.9722,24903.0
2023-02-14 11:30:00,87.7,87.7,87.44,87.48,22027.0,77.9367,77.9367,77.7056,77.7412,22027.0
2023-02-14 11:40:00,87.47,87.78,87.35,87.69,26952.0,77.7323,78.0078,77.6256,77.9278,26952.0
2023-02-14 11:50:00,87.72,87.84,87.6,87.82,21244.0,77.9545,78.0611,77.8478,78.0433,21244.0
2023-02-14 12:00:00,87.82,88.07,87.81,87.99,26553.0,78.0433,78.2655,78.0344,78.1944,26553.0
2023-02-14 12:10:00,87.97,88.25,87.95,88.18,24457.0,78.1766,78.4255,78.1589,78.3632,24457.0
2023-02-14 12:20:00,88.19,88.31,88.09,88.24,21046.0,78.3721,78.4788,78.2833,78.4166,21046.0
2023-02-14 12:30:00,88.21,88.27,88.17,88.25,17489.0,78.3899,78.4432,78.3544,78.4255,17489.0
2023-02-14 12:40:00,88.23,88.3,88.06,88.23,16974.0,78.4077,78.4699,78.2566,78.4077,16974.0
2023-02-14 12:50:00,88.23,88.37,88.13,88.35,17527.0,78.4077,78.5321,78.3188,78.5143,17527.0
2023-02-14 13:00:00,88.33,88.68,88.31,88.58,24111.0,78.4965,78.8076,78.4788,78.7187,24111.0
2023-02-14 13:10:00,88.58,88.72,88.49,88.55,21807.0,78.7187,78.8431,78.6387,78.6921,21807.0
2023-02-14 13:20:00,88.55,88.57,88.4,88.49,23285.0,78.6921,78.7098,78.5588,78.6387,23285.0
2023-02-14 13:30:00,88.49,88.53,88.27,88.34,19089.0,78.6387,78.6743,78.4432,78.5054,19089.0
2023-02-14 13:40:00,88.35,88.37,88.04,88.37,21898.0,78.5143,78.5321,78.2388,78.5321,21898.0
2023-02-14 13:50:00,88.38,88.39,88.23,88.28,18936.0,78.541,78.5499,78.4077,78.4521,18936.0
2023-02-14 14:00:00,88.3,88.38,88.0,88.15,17553.0,78.4699,78.541,78.2033,78.3366,17553.0
2023-02-14 14:10:00,88.14,88.4,88.14,88.39,19374.0,78.3277,78.5588,78.3277,78.5499,19374.0
2023-02-14 14:20:00,88.4,88.44,88.33,88.35,20489.0,78.5588,78.5943,78.4965,78.5143,20489.0
2023-02-14 14:30:00,88.35,88.54,88.34,88.48,21537.0,78.5143,78.6832,78.5054,78.6298,21537.0
2023-02-14 14:40:00,88.48,88.53,88.38,88.46,15645.0,78.6298,78.6743,78.541,78.6121,15645.0
2023-02-14 14:50:00,88.49,88.55,88.37,88.44,17092.0,78.6387,78.6921,78.5321,78.5943,17092.0
2023-02-14 15:00:00,88.45,88.46,88.23,88.23,13446.0,78.6032,78.6121,78.4077,78.4077,13446.0
2023-02-14 15:10:00,88.21,88.35,88.15,88.25,14864.0,78.3899,78.5143,78.3366,78.4255,14864.0
2023-02-14 15:20:00,88.26,88.38,88.23,88.34,28328.0,78.4343,78.541,78.4077,78.5054,28328.0
2023-02-14 15:30:00,88.32,88.58,88.3,88.55,62049.0,78.4877,78.7187,78.4699,78.6921,62049.0
2023-02-14 15:40:00,88.53,88.57,88.38,88.45,77062.0,78.6743,78.7098,78.541,78.6032,77062.0
2023-02-14 15:50:00,88.43,88.59,88.27,88.32,237921.0,78.5854,78.7276,78.4432,78.4877,237921.0
2023-02-15 09:30:00,87.52,87.96,87.17,87.55,58434.0,77.7767,78.1677,77.4657,77.8034,58434.0
2023-02-15 09:40:00,87.57,88.02,87.54,87.96,24931.0,77.8212,78.2211,77.7945,78.1677,24931.0
2023-02-15 09:50:00,87.98,88.08,87.25,87.39,20408.0,78.1855,78.2744,77.5368,77.6612,20408.0
2023-02-15 10:00:00,87.38,87.68,87.32,87.39,25771.0,77.6523,77.9189,77.599,77.6612,25771.0
2023-02-15 10:10:00,87.38,88.01,87.34,87.96,20546.0,77.6523,78.2122,77.6168,78.1677,20546.0
2023-02-15 10:20:00,87.98,88.07,87.81,88.03,45840.0,78.1855,78.2655,78.0344,78.2299,45840.0
2023-02-15 10:30:00,88.04,88.47,88.03,88.38,29753.0,78.2388,78.621,78.2299,78.541,29753.0
2023-02-15 10:40:00,88.34,88.51,88.27,88.43,30993.0,78.5054,78.6565,78.4432,78.5854,30993.0
2023-02-15 10:50:00,88.45,88.68,88.28,88.29,72257.0,78.6032,78.8076,78.4521,78.461,72257.0
2023-02-15 11:00:00,88.26,88.65,88.23,88.6,19066.0,78.4343,78.7809,78.4077,78.7365,19066.0
2023-02-15 11:10:00,88.59,88.77,88.52,88.58,33109.0,78.7276,78.8876,78.6654,78.7187,33109.0
2023-02-15 11:20:00,88.6,88.84,88.53,88.82,30147.0,78.7365,78.9498,78.6743,78.932,30147.0
2023-02-15 11:30:00,88.81,88.97,88.74,88.95,22702.0,78.9231,79.0653,78.8609,79.0475,22702.0
2023-02-15 11:40:00,88.95,89.19,88.95,89.12,34392.0,79.0475,79.2608,79.0475,79.1986,34392.0
2023-02-15 11:50:00,89.13,89.17,88.84,88.84,25853.0,79.2075,79.243,78.9498,78.9498,25853.0
2023-02-15 12:00:00,88.84,88.94,88.65,88.73,16839.0,78.9498,79.0386,78.7809,78.852,16839.0
2023-02-15 12:10:00,88.73,88.81,88.63,88.64,13191.0,78.852,78.9231,78.7632,78.772,13191.0
2023-02-15 12:20:00,88.63,88.84,88.57,88.72,31416.0,78.7632,78.9498,78.7098,78.8431,31416.0
2023-02-15 12:30:00,88.72,88.74,88.46,88.59,32925.0,78.8431,78.8609,78.6121,78.7276,32925.0
2023-02-15 12:40:00,88.58,88.66,88.51,88.55,19617.0,78.7187,78.7898,78.6565,78.6921,19617.0
2023-02-15 12:50:00,88.52,88.63,88.52,88.59,22685.0,78.6654,78.7632,78.6654,78.7276,22685.0
2023-02-15 13:00:00,88.61,88.69,88.41,88.61,15715.0,78.7454,78.8165,78.5676,78.7454,15715.0
2023-02-15 13:10:00,88.62,88.62,88.45,88.5,11701.0,78.7543,78.7543,78.6032,78.6476,11701.0
2023-02-15 13:20:00,88.5,88.58,88.47,88.56,13243.0,78.6476,78.7187,78.621,78.7009,13243.0
2023-02-15 13:30:00,88.56,88.59,88.44,88.46,17448.0,78.7009,78.7276,78.5943,78.6121,17448.0
2023-02-15 13:40:00,88.47,88.66,88.46,88.65,13393.0,78.621,78.7898,78.6121,78.7809,13393.0
2023-02-15 13:50:00,88.65,88.73,88.61,88.62,16030.0,78.7809,78.852,78.7454,78.7543,16030.0
2023-02-15 14:00:00,88.6,88.88,88.59,88.87,10287.0,78.7365,78.9853,78.7276,78.9764,10287.0
2023-02-15 14:10:00,88.86,88.89,88.75,88.79,18458.0,78.9675,78.9942,78.8698,78.9053,18458.0
2023-02-15 14:20:00,88.8,88.93,88.8,88.9,16235.0,78.9142,79.0298,78.9142,79.0031,16235.0
2023-02-15 14:30:00,88.91,88.94,88.74,88.82,13982.0,79.012,79.0386,78.8609,78.932,13982.0
2023-02-15 14:40:00,88.83,88.87,88.76,88.78,15986.0,78.9409,78.9764,78.8787,78.8965,15986.0
2023-02-15 14:50:00,88.77,88.85,88.6,88.63,15594.0,78.8876,78.9587,78.7365,78.7632,15594.0
2023-02-15 15:00:00,88.64,88.81,88.64,88.73,11987.0,78.772,78.9231,78.772,78.852,11987.0
2023-02-15 15:10:00,88.7,88.7,88.51,88.53,10693.0,78.8254,78.8254,78.6565,78.6743,10693.0
2023-02-15 15:20:00,88.54,88.62,88.49,88.6,12684.0,78.6832,78.7543,78.6387,78.7365,12684.0
2023-02-15 15:30:00,88.62,88.82,88.62,88.77,35938.0,78.7543,78.932,78.7543,78.8876,35938.0
2023-02-15 15:40:00,88.77,88.81,88.6,88.76,48180.0,78.8876,78.9231,78.7365,78.8787,48180.0
2023-02-15 15:50:00,88.77,88.97,88.72,88.94,183452.0,78.8876,79.0653,78.8431,79.0386,183452.0
2023-02-16 09:30:00,87.91,87.97,87.3,87.58,41862.0,78.1233,78.1766,77.5812,77.83,41862.0
2023-02-16 09:40:00,87.76,88.19,87.76,88.1,35630.0,77.99,78.3721,77.99,78.2922,35630.0
2023-02-16 09:50:00,88.11,88.27,88.03,88.13,22700.0,78.301,78.4432,78.2299,78.3188,22700.0
2023-02-16 10:00:00,88.06,88.46,88.04,88.17,17143.0,78.2566,78.6121,78.2388,78.3544,17143.0
2023-02-16 10:10:00,88.15,88.34,88.12,88.24,18879.0,78.3366,78.5054,78.3099,78.4166,18879.0
2023-02-16 10:20:00,88.24,88.36,88.06,88.26,14475.0,78.4166,78.5232,78.2566,78.4343,14475.0
2023-02-16 10:30:00,88.26,88.53,88.24,88.49,17167.0,78.4343,78.6743,78.4166,78.6387,17167.0
2023-02-16 10:40:00,88.47,88.55,88.36,88.55,14929.0,78.621,78.6921,78.5232,78.6921,14929.0
2023-02-16 10:50:00,88.56,88.6,88.4,88.58,17820.0,78.7009,78.7365,78.5588,78.7187,17820.0
2023-02-16 11:00:00,88.56,88.79,88.52,88.58,19593.0,78.7009,78.9053,78.6654,78.7187,19593.0
2023-02-16 11:10:00,88.62,88.68,88.52,88.62,15354.0,78.7543,78.8076,78.6654,78.7543,15354.0
2023-02-16 11:20:00,88.63,88.67,88.55,88.62,14707.0,78.7632,78.7987,78.6921,78.7543,14707.0
2023-02-16 11:30:00,88.65,88.76,88.59,88.73,16581.0,78.7809,78.8787,78.7276,78.852,16581.0
2023-02-16 11:40:00,88.75,88.88,88.74,88.85,12377.0,78.8698,78.9853,78.8609,78.9587,12377.0
2023-02-16 11:50:00,88.81,88.91,88.75,88.77,16283.0,78.9231,79.012,78.8698,78.8876,16283.0
2023-02-16 12:00:00,88.78,88.96,88.78,88.92,19964.0,78.8965,79.0564,78.8965,79.0209,19964.0
2023-02-16 12:10:00,88.95,89.09,88.69,88.69,21424.0,79.0475,79.1719,78.8165,78.8165,21424.0
2023-02-16 12:20:00,88.67,88.99,88.62,88.95,17981.0,78.7987,79.0831,78.7543,79.0475,17981.0
2023-02-16 12:30:00,88.94,89.08,88.88,89.08,8993.0,79.0386,79.1631,78.9853,79.1631,8993.0
2023-02-16 12:40:00,89.07,89.2,89.01,89.2,12014.0,79.1542,79.2697,79.1008,79.2697,12014.0
2023-02-16 12:50:00,89.17,89.23,89.08,89.08,13964.0,79.243,79.2964,79.1631,79.1631,13964.0
2023-02-16 13:00:00,89.09,89.2,88.99,89.1,15709.0,79.1719,79.2697,79.0831,79.1808,15709.0
2023-02-16 13:10:00,89.09,89.12,88.93,88.98,14101.0,79.1719,79.1986,79.0298,79.0742,14101.0
2023-02-16 13:20:00,88.98,89.02,88.85,88.85,11822.0,79.0742,79.1097,78.9587,78.9587,11822.0
2023-02-16 13:30:00,88.84,89.05,88.8,89.03,14397.0,78.9498,79.1364,78.9142,79.1186,14397.0
2023-02-16 13:40:00,89.04,89.17,88.93,89.17,15509.0,79.1275,79.243,79.0298,79.243,15509.0
2023-02-16 13:50:00,89.17,89.19,89.04,89.09,9817.0,79.243,79.2608,79.1275,79.1719,9817.0
2023-02-16 14:00:00,89.11,89.2,89.03,89.12,12555.0,79.1897,79.2697,79.1186,79.1986,12555.0
2023-02-16 14:10:00,89.12,89.17,89.07,89.14,13999.0,79.1986,79.243,79.1542,79.2164,13999.0
2023-02-16 14:20:00,89.14,89.15,88.99,89.04,16188.0,79.2164,79.2253,79.0831,79.1275,16188.0
2023-02-16 14:30:00,89.03,89.06,88.94,88.97,14520.0,79.1186,79.1453,79.0386,79.0653,14520.0
2023-02-16 14:40:00,88.96,89.01,88.88,88.93,14583.0,79.0564,79.1008,78.9853,79.0298,14583.0
2023-02-16 14:50:00,88.93,89.06,88.91,88.94,11251.0,79.0298,79.1453,79.012,79.0386,11251.0
2023-02-16 15:00:00,88.94,89.12,88.83,88.95,43356.0,79.0386,79.1986,78.9409,79.0475,43356.0
2023-02-16 15:10:00,88.96,88.99,88.66,88.67,14091.0,79.0564,79.0831,78.7898,78.7987,14091.0
2023-02-16 15:20:00,88.66,88.66,88.37,88.37,20482.0,78.7898,78.7898,78.5321,78.5321,20482.0
2023-02-16 15:30:00,88.38,88.4,88.22,88.33,19787.0,78.541,78.5588,78.3988,78.4965,19787.0
2023-02-16 15:40:00,88.29,88.33,88.13,88.29,28860.0,78.461,78.4965,78.3188,78.461,28860.0
2023-02-16 15:50:00,88.27,88.42,88.16,88.21,69243.0,78.4432,78.5765,78.3455,78.3899,69243.0
2023-02-17 09:30:00,88.0,88.22,87.59,87.6,61038.0,78.2033,78.3988,77.8389,77.8478,61038.0
2023-02-17 09:40:00,87.52,87.52,86.9,86.95,11135.0,77.7767,77.7767,77.2257,77.2702,11135.0
2023-02-17 09:50:00,86.99,87.03,86.77,86.96,9803.0,77.3057,77.3413,77.1102,77.2791,9803.0
2023-02-17 10:00:00,86.98,87.07,86.9,86.96,13815.0,77.2968,77.3768,77.2257,77.2791,13815.0
2023-02-17 10:10:00,86.92,87.22,86.87,87.18,11108.0,77.2435,77.5101,77.1991,77.4746,11108.0
2023-02-17 10:20:00,87.17,87.36,86.85,86.95,12561.0,77.4657,77.6345,77.1813,77.2702,12561.0
2023-02-17 10:30:00,86.9,87.28,86.89,87.12,15839.0,77.2257,77.5634,77.2169,77.4213,15839.0
2023-02-17 10:40:00,87.09,87.09,86.71,86.73,13717.0,77.3946,77.3946,77.0569,77.0747,13717.0
2023-02-17 10:50:00,86.7,86.89,86.68,86.76,9935.0,77.048,77.2169,77.0302,77.1013,9935.0
2023-02-17 11:00:00,86.74,86.74,86.5,86.5,16287.0,77.0836,77.0836,76.8703,76.8703,16287.0
2023-02-17 11:10:00,86.52,86.64,86.44,86.55,17606.0,76.888,76.9947,76.817,76.9147,17606.0
2023-02-17 11:20:00,86.6,86.66,86.45,86.61,15229.0,76.9591,77.0125,76.8258,76.968,15229.0
2023-02-17 11:30:00,86.54,86.55,86.22,86.4,35921.0,76.9058,76.9147,76.6214,76.7814,35921.0
2023-02-17 11:40:00,86.4,86.49,86.27,86.37,8795.0,76.7814,76.8614,76.6659,76.7547,8795.0
2023-02-17 11:50:00,86.36,86.36,86.2,86.33,12833.0,76.7459,76.7459,76.6037,76.7192,12833.0
2023-02-17 12:00:00,86.33,86.76,86.33,86.76,9657.0,76.7192,77.1013,76.7192,77.1013,9657.0
2023-02-17 12:10:00,86.75,86.89,86.66,86.68,10183.0,77.0924,77.2169,77.0125,77.0302,10183.0
2023-02-17 12:20:00,86.7,86.81,86.65,86.66,10604.0,77.048,77.1458,77.0036,77.0125,10604.0
2023-02-17 12:30:00,86.6,86.7,86.58,86.59,15174.0,76.9591,77.048,76.9414,76.9503,15174.0
2023-02-17 12:40:00,86.62,86.67,86.44,86.45,21687.0,76.9769,77.0214,76.817,76.8258,21687.0
2023-02-17 12:50:00,86.44,86.5,86.28,86.45,57786.0,76.817,76.8703,76.6748,76.8258,57786.0
2023-02-17 13:00:00,86.47,86.65,86.41,86.58,42923.0,76.8436,77.0036,76.7903,76.9414,42923.0
2023-02-17 13:10:00,86.59,86.91,86.59,86.86,22906.0,76.9503,77.2346,76.9503,77.1902,22906.0
2023-02-17 13:20:00,86.85,87.01,86.71,86.73,28120.0,77.1813,77.3235,77.0569,77.0747,28120.0
2023-02-17 13:30:00,86.73,86.79,86.61,86.76,15446.0,77.0747,77.128,76.968,77.1013,15446.0
2023-02-17 13:40:00,86.74,86.8,86.54,86.58,15673.0,77.0836,77.1369,76.9058,76.9414,15673.0
2023-02-17 13:50:00,86.49,86.6,86.3,86.6,34850.0,76.8614,76.9591,76.6925,76.9591,34850.0
2023-02-17 14:00:00,86.6,86.89,86.6,86.84,14021.0,76.9591,77.2169,76.9591,77.1724,14021.0
2023-02-17 14:10:00,86.84,86.88,86.56,86.57,28717.0,77.1724,77.208,76.9236,76.9325,28717.0
2023-02-17 14:20:00,86.58,86.85,86.56,86.62,32339.0,76.9414,77.1813,76.9236,76.9769,32339.0
2023-02-17 14:30:00,86.62,86.8,86.61,86.7,42908.0,76.9769,77.1369,76.968,77.048,42908.0
2023-02-17 14:40:00,86.7,86.7,86.5,86.63,47687.0,77.048,77.048,76.8703,76.9858,47687.0
2023-02-17 14:50:00,86.65,86.78,86.6,86.64,72392.0,77.0036,77.1191,76.9591,76.9947,72392.0
2023-02-17 15:00:00,86.65,86.86,86.63,86.8,70976.0,77.0036,77.1902,76.9858,77.1369,70976.0
2023-02-17 15:10:00,86.82,86.88,86.63,86.82,54733.0,77.1547,77.208,76.9858,77.1547,54733.0
2023-02-17 15:20:00,86.82,86.92,86.76,86.8,23489.0,77.1547,77.2435,77.1013,77.1369,23489.0
2023-02-17 15:30:00,86.78,87.06,86.75,86.94,27394.0,77.1191,77.3679,77.0924,77.2613,27394.0
2023-02-17 15:40:00,86.92,87.04,86.91,86.94,33714.0,77.2435,77.3502,77.2346,77.2613,33714.0
2023-02-17 15:50:00,86.91,86.99,86.7,86.94,183085.0,77.2346,77.3057,77.048,77.2613,183085.0
2023-02-21 09:30:00,85.18,85.18,84.56,84.76,80125.0,75.6972,75.6972,75.1462,75.324,80125.0
2023-02-21 09:40:00,84.81,84.84,83.81,83.95,27306.0,75.3684,75.3951,74.4797,74.6042,27306.0
2023-02-21 09:50:00,84.01,84.13,83.74,83.78,20403.0,74.6575,74.7641,74.4175,74.4531,20403.0
2023-02-21 10:00:00,83.79,84.01,83.7,83.89,24586.0,74.462,74.6575,74.382,74.5508,24586.0
2023-02-21 10:10:00,83.82,84.08,83.63,84.06,16662.0,74.4886,74.7197,74.3198,74.7019,16662.0
2023-02-21 10:20:00,84.07,84.19,83.9,84.07,20905.0,74.7108,74.8174,74.5597,74.7108,20905.0
2023-02-21 10:30:00,84.03,84.44,83.99,84.38,23495.0,74.6753,75.0396,74.6397,74.9863,23495.0
2023-02-21 10:40:00,84.39,84.52,84.29,84.33,16737.0,74.9952,75.1107,74.9063,74.9419,16737.0
2023-02-21 10:50:00,84.31,84.31,84.13,84.2,13266.0,74.9241,74.9241,74.7641,74.8263,13266.0
2023-02-21 11:00:00,84.2,84.3,84.03,84.04,19274.0,74.8263,74.9152,74.6753,74.6841,19274.0
2023-02-21 11:10:00,84.06,84.06,83.78,83.79,22099.0,74.7019,74.7019,74.4531,74.462,22099.0
2023-02-21 11:20:00,83.78,83.87,83.65,83.8,25493.0,74.4531,74.5331,74.3376,74.4709,25493.0
2023-02-21 11:30:00,83.81,84.16,83.79,83.96,19856.0,74.4797,74.7908,74.462,74.613,19856.0
2023-02-21 11:40:00,83.95,84.0,83.81,83.87,11863.0,74.6042,74.6486,74.4797,74.5331,11863.0
2023-02-21 11:50:00,83.85,83.88,83.63,83.63,14912.0,74.5153,74.542,74.3198,74.3198,14912.0
2023-02-21 12:00:00,83.62,83.77,83.59,83.7,16992.0,74.3109,74.4442,74.2842,74.382,16992.0
2023-02-21 12:10:00,83.72,83.73,83.57,83.58,12183.0,74.3998,74.4086,74.2665,74.2753,12183.0
2023-02-21 12:20:00,83.6,83.64,83.46,83.49,14820.0,74.2931,74.3287,74.1687,74.1954,14820.0
2023-02-21 12:30:00,83.5,83.63,83.45,83.63,15462.0,74.2043,74.3198,74.1598,74.3198,15462.0
2023-02-21 12:40:00,83.66,83.69,83.51,83.66,12765.0,74.3464,74.3731,74.2131,74.3464,12765.0
2023-02-21 12:50:00,83.67,83.78,83.65,83.76,13270.0,74.3553,74.4531,74.3376,74.4353,13270.0
2023-02-21 13:00:00,83.76,83.76,83.57,83.57,13303.0,74.4353,74.4353,74.2665,74.2665,13303.0
2023-02-21 13:10:00,83.53,83.54,83.45,83.5,17162.0,74.2309,74.2398,74.1598,74.2043,17162.0
2023-02-21 13:20:00,83.48,83.58,83.42,83.46,11109.0,74.1865,74.2753,74.1332,74.1687,11109.0
2023-02-21 13:30:00,83.47,83.51,83.39,83.43,10064.0,74.1776,74.2131,74.1065,74.142,10064.0
2023-02-21 13:40:00,83.43,83.49,83.36,83.42,11417.0,74.142,74.1954,74.0798,74.1332,11417.0
2023-02-21 13:50:00,83.4,83.4,83.28,83.36,10955.0,74.1154,74.1154,74.0087,74.0798,10955.0
2023-02-21 14:00:00,83.35,83.35,83.1,83.13,12612.0,74.071,74.071,73.8488,73.8754,12612.0
2023-02-21 14:10:00,83.1,83.13,83.0,83.01,22122.0,73.8488,73.8754,73.7599,73.7688,22122.0
2023-02-21 14:20:00,83.0,83.22,82.96,83.22,20748.0,73.7599,73.9554,73.7244,73.9554,20748.0
2023-02-21 14:30:00,83.19,83.33,83.15,83.33,23410.0,73.9288,74.0532,73.8932,74.0532,23410.0
2023-02-21 14:40:00,83.33,83.4,83.23,83.31,35356.0,74.0532,74.1154,73.9643,74.0354,35356.0
2023-02-21 14:50:00,83.29,83.36,83.19,83.28,16910.0,74.0176,74.0798,73.9288,74.0087,16910.0
2023-02-21 15:00:00,83.28,83.42,83.26,83.36,25344.0,74.0087,74.1332,73.991,74.0798,25344.0
2023-02-21 15:10:00,83.31,83.33,83.16,83.28,23934.0,74.0354,74.0532,73.9021,74.0087,23934.0
2023-02-21 15:20:00,83.24,83.38,83.19,83.36,28444.0,73.9732,74.0976,73.9288,74.0798,28444.0
2023-02-21 15:30:00,83.38,83.55,83.37,83.44,44571.0,74.0976,74.2487,74.0887,74.1509,44571.0
2023-02-21 15:40:00,83.44,83.49,83.32,83.41,59480.0,74.1509,74.1954,74.0443,74.1243,59480.0
2023-02-21 15:50:00,83.42,83.44,83.09,83.12,179230.0,74.1332,74.1509,73.8399,73.8666,179230.0
2023-02-22 09:30:00,83.2,83.2,82.56,83.17,171544.0,73.9377,73.9377,73.3689,73.911,171544.0
2023-02-22 09:40:00,83.17,83.6,83.08,83.6,49657.0,73.911,74.2931,73.831,74.2931,49657.0
2023-02-22 09:50:00,83.63,83.64,83.35,83.36,32106.0,74.3198,74.3287,74.071,74.0798,32106.0
2023-02-22 10:00:00,83.4,83.7,83.31,83.47,38763.0,74.1154,74.382,74.0354,74.1776,38763.0
2023-02-22 10:10:00,83.46,83.46,83.1,83.25,34339.0,74.1687,74.1687,73.8488,73.9821,34339.0
2023-02-22 10:20:00,83.28,83.49,83.2,83.2,36726.0,74.0087,74.1954,73.9377,73.9377,36726.0
2023-02-22 10:30:00,83.17,83.29,82.99,83.08,54369.0,73.911,74.0176,73.751,73.831,54369.0
2023-02-22 10:40:00,83.09,83.33,83.09,83.24,32873.0,73.8399,74.0532,73.8399,73.9732,32873.0
2023-02-22 10:50:00,83.22,83.45,83.2,83.25,29242.0,73.9554,74.1598,73.9377,73.9821,29242.0
2023-02-22 11:00:00,83.26,83.45,83.25,83.35,28774.0,73.991,74.1598,73.9821,74.071,28774.0
2023-02-22 11:10:00,83.36,83.48,83.3,83.33,22987.0,74.0798,74.1865,74.0265,74.0532,22987.0
2023-02-22 11:20:00,83.33,83.41,83.3,83.31,23180.0,74.0532,74.1243,74.0265,74.0354,23180.0
2023-02-22 11:30:00,83.3,83.54,83.3,83.39,26967.0,74.0265,74.2398,74.0265,74.1065,26967.0
2023-02-22 11:40:00,83.39,83.62,83.38,83.49,33554.0,74.1065,74.3109,74.0976,74.1954,33554.0
2023-02-22 11:50:00,83.5,83.61,83.41,83.6,23606.0,74.2043,74.302,74.1243,74.2931,23606.0
2023-02-22 12:00:00,83.58,83.62,83.42,83.53,21978.0,74.2753,74.3109,74.1332,74.2309,21978.0
2023-02-22 12:10:00,83.51,83.65,83.47,83.6,24346.0,74.2131,74.3376,74.1776,74.2931,24346.0
2023-02-22 12:20:00,83.61,83.79,83.58,83.67,23779.0,74.302,74.462,74.2753,74.3553,23779.0
2023-02-22 12:30:00,83.69,83.83,83.66,83.76,20904.0,74.3731,74.4975,74.3464,74.4353,20904.0
2023-02-22 12:40:00,83.76,83.77,83.55,83.58,17864.0,74.4353,74.4442,74.2487,74.2753,17864.0
2023-02-22 12:50:00,83.57,83.65,83.52,83.55,16264.0,74.2665,74.3376,74.222,74.2487,16264.0
2023-02-22 13:00:00,83.56,83.58,83.45,83.47,19042.0,74.2576,74.2753,74.1598,74.1776,19042.0
2023-02-22 13:10:00,83.47,83.6,83.45,83.45,27193.0,74.1776,74.2931,74.1598,74.1598,27193.0
2023-02-22 13:20:00,83.44,83.58,83.41,83.56,17385.0,74.1509,74.2753,74.1243,74.2576,17385.0
2023-02-22 13:30:00,83.56,83.57,83.41,83.45,18736.0,74.2576,74.2665,74.1243,74.1598,18736.0
2023-02-22 13:40:00,83.46,83.47,83.3,83.31,18052.0,74.1687,74.1776,74.0265,74.0354,18052.0
2023-02-22 13:50:00,83.31,83.35,83.17,83.26,18730.0,74.0354,74.071,73.911,73.991,18730.0
2023-02-22 14:00:00,83.28,83.44,83.05,83.19,45225.0,74.0087,74.1509,73.8044,73.9288,45225.0
2023-02-22 14:10:00,83.21,83.26,83.01,83.23,32184.0,73.9465,73.991,73.7688,73.9643,32184.0
2023-02-22 14:20:00,83.25,83.38,83.14,83.2,33174.0,73.9821,74.0976,73.8843,73.9377,33174.0
2023-02-22 14:30:00,83.18,83.31,82.97,83.08,48557.0,73.9199,74.0354,73.7333,73.831,48557.0
2023-02-22 14:40:00,83.08,83.16,82.93,83.15,47685.0,73.831,73.9021,73.6977,73.8932,47685.0
2023-02-22 14:50:00,83.17,83.18,82.81,82.81,43837.0,73.911,73.9199,73.5911,73.5911,43837.0
2023-02-22 15:00:00,82.83,82.88,82.66,82.8,41749.0,73.6088,73.6533,73.4578,73.5822,41749.0
2023-02-22 15:10:00,82.81,82.98,82.8,82.93,44054.0,73.5911,73.7421,73.5822,73.6977,44054.0
2023-02-22 15:20:00,82.92,83.13,82.92,82.94,40480.0,73.6888,73.8754,73.6888,73.7066,40480.0
2023-02-22 15:30:00,82.95,83.02,82.77,82.77,53575.0,73.7155,73.7777,73.5555,73.5555,53575.0
2023-02-22 15:40:00,82.77,82.96,82.77,82.89,76609.0,73.5555,73.7244,73.5555,73.6622,76609.0
2023-02-22 15:50:00,82.88,83.18,82.75,83.18,246994.0,73.6533,73.9199,73.5377,73.9199,246994.0
2023-02-23 09:30:00,83.24,83.32,82.6,83.19,52046.0,73.9732,74.0443,73.4044,73.9288,52046.0
2023-02-23 09:40:00,83.15,83.39,83.04,83.29,25487.0,73.8932,74.1065,73.7955,74.0176,25487.0
2023-02-23 09:50:00,83.29,83.86,83.27,83.52,61436.0,74.0176,74.5242,73.9999,74.222,61436.0
2023-02-23 10:00:00,83.53,83.62,83.1,83.11,15514.0,74.2309,74.3109,73.8488,73.8577,15514.0
2023-02-23 10:10:00,83.1,83.17,82.9,82.93,13425.0,73.8488,73.911,73.6711,73.6977,13425.0
2023-02-23 10:20:00,82.95,82.99,82.85,82.89,8799.0,73.7155,73.751,73.6266,73.6622,8799.0
2023-02-23 10:30:00,82.85,82.88,82.6,82.78,13005.0,73.6266,73.6533,73.4044,73.5644,13005.0
2023-02-23 10:40:00,82.75,82.82,82.43,82.54,30549.0,73.5377,73.6,73.2534,73.3511,30549.0
2023-02-23 10:50:00,82.54,82.56,82.41,82.47,15274.0,73.3511,73.3689,73.2356,73.2889,15274.0
2023-02-23 11:00:00,82.45,82.62,82.23,82.28,17803.0,73.2711,73.4222,73.0756,73.1201,17803.0
2023-02-23 11:10:00,82.31,82.5,82.19,82.32,13117.0,73.1467,73.3156,73.0401,73.1556,13117.0
2023-02-23 11:20:00,82.34,82.47,82.31,82.34,22620.0,73.1734,73.2889,73.1467,73.1734,22620.0
2023-02-23 11:30:00,82.32,82.47,82.26,82.33,41657.0,73.1556,73.2889,73.1023,73.1645,41657.0
2023-02-23 11:40:00,82.34,82.5,82.33,82.44,28223.0,73.1734,73.3156,73.1645,73.2623,28223.0
2023-02-23 11:50:00,82.42,82.5,82.33,82.41,27730.0,73.2445,73.3156,73.1645,73.2356,27730.0
2023-02-23 12:00:00,82.4,82.59,82.39,82.53,15060.0,73.2267,73.3956,73.2178,73.3422,15060.0
2023-02-23 12:10:00,82.52,82.52,82.13,82.19,18734.0,73.3334,73.3334,72.9868,73.0401,18734.0
2023-02-23 12:20:00,82.15,82.21,82.04,82.09,6970.0,73.0045,73.0579,72.9068,72.9512,6970.0
2023-02-23 12:30:00,82.09,82.26,82.06,82.26,12224.0,72.9512,73.1023,72.9246,73.1023,12224.0
2023-02-23 12:40:00,82.24,82.37,82.17,82.2,9787.0,73.0845,73.2001,73.0223,73.049,9787.0
2023-02-23 12:50:00,82.21,82.32,82.17,82.31,9412.0,73.0579,73.1556,73.0223,73.1467,9412.0
2023-02-23 13:00:00,82.31,82.44,82.29,82.35,19577.0,73.1467,73.2623,73.129,73.1823,19577.0
2023-02-23 13:10:00,82.36,82.41,82.26,82.41,11142.0,73.1912,73.2356,73.1023,73.2356,11142.0
2023-02-23 13:20:00,82.4,82.42,82.34,82.4,8525.0,73.2267,73.2445,73.1734,73.2267,8525.0
2023-02-23 13:30:00,82.41,82.51,82.36,82.48,10360.0,73.2356,73.3245,73.1912,73.2978,10360.0
2023-02-23 13:40:00,82.47,82.55,82.38,82.48,13015.0,73.2889,73.36,73.2089,73.2978,13015.0
2023-02-23 13:50:00,82.48,82.5,82.33,82.36,14163.0,73.2978,73.3156,73.1645,73.1912,14163.0
2023-02-23 14:00:00,82.38,82.49,82.3,82.43,8037.0,73.2089,73.3067,73.1378,73.2534,8037.0
2023-02-23 14:10:00,82.39,82.64,82.39,82.56,18525.0,73.2178,73.44,73.2178,73.3689,18525.0
2023-02-23 14:20:00,82.58,82.7,82.52,82.68,24630.0,73.3867,73.4933,73.3334,73.4755,24630.0
2023-02-23 14:30:00,82.68,82.82,82.68,82.72,14188.0,73.4755,73.6,73.4755,73.5111,14188.0
2023-02-23 14:40:00,82.72,82.74,82.62,82.73,18030.0,73.5111,73.5289,73.4222,73.52,18030.0
2023-02-23 14:50:00,82.72,82.76,82.65,82.71,20444.0,73.5111,73.5466,73.4489,73.5022,20444.0
2023-02-23 15:00:00,82.72,83.01,82.72,82.94,23386.0,73.5111,73.7688,73.5111,73.7066,23386.0
2023-02-23 15:10:00,82.94,83.17,82.93,83.08,53048.0,73.7066,73.911,73.6977,73.831,53048.0
2023-02-23 15:20:00,83.08,83.28,82.94,83.27,43005.0,73.831,74.0087,73.7066,73.9999,43005.0
2023-02-23 15:30:00,83.26,83.4,83.23,83.26,26080.0,73.991,74.1154,73.9643,73.991,26080.0
2023-02-23 15:40:00,83.25,83.35,83.1,83.11,39362.0,73.9821,74.071,73.8488,73.8577,39362.0
2023-02-23 15:50:00,83.12,83.22,82.94,82.98,148933.0,73.8666,73.9554,73.7066,73.7421,148933.0
2023-02-24 09:30:00,81.98,83.27,81.64,83.22,123918.0,72.8535,73.9999,72.5513,73.9554,123918.0
2023-02-24 09:40:00,83.22,83.22,82.13,82.61,18329.0,73.9554,73.9554,72.9868,73.4133,18329.0
2023-02-24 09:50:00,82.54,82.78,82.48,82.66,21275.0,73.3511,73.5644,73.2978,73.4578,21275.0
2023-02-24 10:00:00,82.65,83.28,82.65,82.94,25180.0,73.4489,74.0087,73.4489,73.7066,25180.0
2023-02-24 10:10:00,82.91,83.06,82.54,82.63,16969.0,73.6799,73.8132,73.3511,73.4311,16969.0
2023-02-24 10:20:00,82.65,82.81,82.54,82.76,15255.0,73.4489,73.5911,73.3511,73.5466,15255.0
2023-02-24 10:30:00,82.78,83.09,82.77,82.91,22872.0,73.5644,73.8399,73.5555,73.6799,22872.0
2023-02-24 10:40:00,82.91,83.18,82.86,83.09,19221.0,73.6799,73.9199,73.6355,73.8399,19221.0
2023-02-24 10:50:00,83.08,83.08,82.91,82.98,18393.0,73.831,73.831,73.6799,73.7421,18393.0
2023-02-24 11:00:00,82.98,83.3,82.96,83.27,18858.0,73.7421,74.0265,73.7244,73.9999,18858.0
2023-02-24 11:10:00,83.26,83.27,83.16,83.2,30109.0,73.991,73.9999,73.9021,73.9377,30109.0
2023-02-24 11:20:00,83.22,83.22,82.96,83.13,24066.0,73.9554,73.9554,73.7244,73.8754,24066.0
2023-02-24 11:30:00,83.14,83.21,83.02,83.21,16384.0,73.8843,73.9465,73.7777,73.9465,16384.0
2023-02-24 11:40:00,83.19,83.57,83.19,83.56,35751.0,73.9288,74.2665,73.9288,74.2576,35751.0
2023-02-24 11:50:00,83.58,83.66,83.47,83.51,30040.0,74.2753,74.3464,74.1776,74.2131,30040.0
2023-02-24 12:00:00,83.52,83.55,83.39,83.55,19770.0,74.222,74.2487,74.1065,74.2487,19770.0
2023-02-24 12:10:00,83.57,83.79,83.56,83.76,28380.0,74.2665,74.462,74.2576,74.4353,28380.0
2023-02-24 12:20:00,83.77,83.79,83.65,83.75,22170.0,74.4442,74.462,74.3376,74.4264,22170.0
2023-02-24 12:30:00,83.75,83.89,83.67,83.68,18958.0,74.4264,74.5508,74.3553,74.3642,18958.0
2023-02-24 12:40:00,83.67,83.72,83.54,83.59,23640.0,74.3553,74.3998,74.2398,74.2842,23640.0
2023-02-24 12:50:00,83.59,83.71,83.58,83.66,25877.0,74.2842,74.3909,74.2753,74.3464,25877.0
2023-02-24 13:00:00,83.64,83.81,83.62,83.74,38334.0,74.3287,74.4797,74.3109,74.4175,38334.0
2023-02-24 13:10:00,83.76,83.8,83.52,83.78,34224.0,74.4353,74.4709,74.222,74.4531,34224.0
2023-02-24 13:20:00,83.78,83.88,83.7,83.84,46608.0,74.4531,74.542,74.382,74.5064,46608.0
2023-02-24 13:30:00,83.83,84.16,83.82,84.15,54521.0,74.4975,74.7908,74.4886,74.7819,54521.0
2023-02-24 13:40:00,84.16,84.23,83.95,84.02,40717.0,74.7908,74.853,74.6042,74.6664,40717.0
2023-02-24 13:50:00,84.0,84.2,83.99,84.09,71289.0,74.6486,74.8263,74.6397,74.7286,71289.0
2023-02-24 14:00:00,84.09,84.14,83.78,83.78,18329.0,74.7286,74.773,74.4531,74.4531,18329.0
2023-02-24 14:10:00,83.76,83.94,83.73,83.86,19769.0,74.4353,74.5953,74.4086,74.5242,19769.0
2023-02-24 14:20:00,83.81,83.99,83.75,83.96,24250.0,74.4797,74.6397,74.4264,74.613,24250.0
2023-02-24 14:30:00,83.97,84.07,83.86,84.05,19471.0,74.6219,74.7108,74.5242,74.693,19471.0
2023-02-24 14:40:00,84.05,84.26,83.95,84.09,55659.0,74.693,74.8796,74.6042,74.7286,55659.0
2023-02-24 14:50:00,84.09,84.36,84.07,84.31,27453.0,74.7286,74.9685,74.7108,74.9241,27453.0
2023-02-24 15:00:00,84.34,84.4,84.2,84.35,33983.0,74.9507,75.0041,74.8263,74.9596,33983.0
2023-02-24 15:10:00,84.35,84.39,84.17,84.2,37726.0,74.9596,74.9952,74.7997,74.8263,37726.0
2023-02-24 15:20:00,84.21,84.26,84.12,84.15,40968.0,74.8352,74.8796,74.7552,74.7819,40968.0
2023-02-24 15:30:00,84.18,84.24,83.78,83.82,30907.0,74.8086,74.8619,74.4531,74.4886,30907.0
2023-02-24 15:40:00,83.82,83.93,83.76,83.78,58797.0,74.4886,74.5864,74.4353,74.4531,58797.0
2023-02-24 15:50:00,83.79,83.99,83.7,83.83,198696.0,74.462,74.6397,74.382,74.4975,198696.0
2023-02-27 09:30:00,83.98,84.82,83.87,84.45,139205.0,74.6308,75.3773,74.5331,75.0485,139205.0
2023-02-27 09:40:00,84.48,84.58,83.54,83.64,83189.0,75.0752,75.164,74.2398,74.3287,83189.0
2023-02-27 09:50:00,83.62,84.1,83.36,84.04,47861.0,74.3109,74.7375,74.0798,74.6841,47861.0
2023-02-27 10:00:00,84.05,84.16,83.77,83.77,30396.0,74.693,74.7908,74.4442,74.4442,30396.0
2023-02-27 10:10:00,83.67,84.16,83.65,84.16,69924.0,74.3553,74.7908,74.3376,74.7908,69924.0
2023-02-27 10:20:00,84.14,84.16,83.99,84.12,31817.0,74.773,74.7908,74.6397,74.7552,31817.0
2023-02-27 10:30:00,84.16,84.21,83.85,84.0,75952.0,74.7908,74.8352,74.5153,74.6486,75952.0
2023-02-27 10:40:00,83.98,84.01,83.67,83.95,72023.0,74.6308,74.6575,74.3553,74.6042,72023.0
2023-02-27 10:50:00,83.92,84.08,83.84,83.93,61743.0,74.5775,74.7197,74.5064,74.5864,61743.0
2023-02-27 11:00:00,83.96,84.3,83.96,84.28,40872.0,74.613,74.9152,74.613,74.8974,40872.0
2023-02-27 11:10:00,84.27,84.27,84.04,84.12,63370.0,74.8885,74.8885,74.6841,74.7552,63370.0
2023-02-27 11:20:00,84.15,84.2,84.01,84.04,54462.0,74.7819,74.8263,74.6575,74.6841,54462.0
2023-02-27 11:30:00,84.06,84.09,83.53,83.79,51881.0,74.7019,74.7286,74.2309,74.462,51881.0
2023-02-27 11:40:00,83.77,83.79,83.61,83.78,28913.0,74.4442,74.462,74.302,74.4531,28913.0
2023-02-27 11:50:00,83.77,83.82,83.63,83.69,30371.0,74.4442,74.4886,74.3198,74.3731,30371.0
2023-02-27 12:00:00,83.7,83.73,83.56,83.57,38233.0,74.382,74.4086,74.2576,74.2665,38233.0
2023-02-27 12:10:00,83.56,83.58,83.24,83.26,36657.0,74.2576,74.2753,73.9732,73.991,36657.0
2023-02-27 12:20:00,83.26,83.35,83.16,83.25,33948.0,73.991,74.071,73.9021,73.9821,33948.0
2023-02-27 12:30:00,83.26,83.48,83.26,83.45,51385.0,73.991,74.1865,73.991,74.1598,51385.0
2023-02-27 12:40:00,83.44,83.5,83.35,83.48,24283.0,74.1509,74.2043,74.071,74.1865,24283.0
2023-02-27 12:50:00,83.48,83.52,83.4,83.45,21217.0,74.1865,74.222,74.1154,74.1598,21217.0
2023-02-27 13:00:00,83.45,83.46,83.25,83.29,33561.0,74.1598,74.1687,73.9821,74.0176,33561.0
2023-02-27 13:10:00,83.28,83.35,83.23,83.35,29330.0,74.0087,74.071,73.9643,74.071,29330.0
2023-02-27 13:20:00,83.34,83.4,83.29,83.36,38381.0,74.0621,74.1154,74.0176,74.0798,38381.0
2023-02-27 13:30:00,83.36,83.39,83.24,83.34,37112.0,74.0798,74.1065,73.9732,74.0621,37112.0
2023-02-27 13:40:00,83.33,83.35,82.96,82.96,35783.0,74.0532,74.071,73.7244,73.7244,35783.0
2023-02-27 13:50:00,82.95,83.2,82.91,83.2,30264.0,73.7155,73.9377,73.6799,73.9377,30264.0
2023-02-27 14:00:00,83.19,83.21,83.12,83.2,37586.0,73.9288,73.9465,73.8666,73.9377,37586.0
2023-02-27 14:10:00,83.2,83.26,82.91,83.03,75837.0,73.9377,73.991,73.6799,73.7866,75837.0
2023-02-27 14:20:00,83.03,83.07,82.91,83.05,26706.0,73.7866,73.8221,73.6799,73.8044,26706.0
2023-02-27 14:30:00,83.06,83.15,83.02,83.03,25546.0,73.8132,73.8932,73.7777,73.7866,25546.0
2023-02-27 14:40:00,83.04,83.05,82.87,82.95,46447.0,73.7955,73.8044,73.6444,73.7155,46447.0
2023-02-27 14:50:00,82.95,83.08,82.92,83.02,28312.0,73.7155,73.831,73.6888,73.7777,28312.0
2023-02-27 15:00:00,83.01,83.14,83.0,83.09,41157.0,73.7688,73.8843,73.7599,73.8399,41157.0
2023-02-27 15:10:00,83.08,83.08,82.83,82.83,54008.0,73.831,73.831,73.6088,73.6088,54008.0
2023-02-27 15:20:00,82.86,82.89,82.72,82.89,47513.0,73.6355,73.6622,73.5111,73.6622,47513.0
2023-02-27 15:30:00,82.88,82.88,82.58,82.61,61551.0,73.6533,73.6533,73.3867,73.4133,61551.0
2023-02-27 15:40:00,82.61,82.73,82.53,82.64,84500.0,73.4133,73.52,73.3422,73.44,84500.0
2023-02-27 15:50:00,82.63,82.68,82.57,82.66,262450.0,73.4311,73.4755,73.3778,73.4578,262450.0
2023-02-28 09:30:00,83.02,83.36,82.78,83.22,64635.0,73.7777,74.0798,73.5644,73.9554,64635.0
2023-02-28 09:40:00,83.26,83.75,83.18,83.45,32436.0,73.991,74.4264,73.9199,74.1598,32436.0
2023-02-28 09:50:00,83.46,83.65,83.3,83.41,28417.0,74.1687,74.3376,74.0265,74.1243,28417.0
2023-02-28 10:00:00,83.31,83.84,83.25,83.65,21292.0,74.0354,74.5064,73.9821,74.3376,21292.0
2023-02-28 10:10:00,83.61,83.66,83.28,83.3,34347.0,74.302,74.3464,74.0087,74.0265,34347.0
2023-02-28 10:20:00,83.31,83.42,83.17,83.24,17795.0,74.0354,74.1332,73.911,73.9732,17795.0
2023-02-28 10:30:00,83.27,83.33,83.07,83.33,17965.0,73.9999,74.0532,73.8221,74.0532,17965.0
2023-02-28 10:40:00,83.31,83.35,83.1,83.18,18166.0,74.0354,74.071,73.8488,73.9199,18166.0
2023-02-28 10:50:00,83.19,83.41,83.09,83.41,20289.0,73.9288,74.1243,73.8399,74.1243,20289.0
2023-02-28 11:00:00,83.42,83.8,83.42,83.75,18976.0,74.1332,74.4709,74.1332,74.4264,18976.0
2023-02-28 11:10:00,83.76,83.78,83.52,83.72,17262.0,74.4353,74.4531,74.222,74.3998,17262.0
2023-02-28 11:20:00,83.71,83.88,83.68,83.79,11985.0,74.3909,74.542,74.3642,74.462,11985.0
2023-02-28 11:30:00,83.8,83.82,83.63,83.69,10959.0,74.4709,74.4886,74.3198,74.3731,10959.0
2023-02-28 11:40:00,83.68,83.75,83.54,83.6,11677.0,74.3642,74.4264,74.2398,74.2931,11677.0
2023-02-28 11:50:00,83.58,83.61,83.44,83.48,6465.0,74.2753,74.302,74.1509,74.1865,6465.0
2023-02-28 12:00:00,83.49,83.55,83.4,83.49,9217.0,74.1954,74.2487,74.1154,74.1954,9217.0
2023-02-28 12:10:00,83.48,83.58,83.47,83.52,7924.0,74.1865,74.2753,74.1776,74.222,7924.0
2023-02-28 12:20:00,83.52,83.67,83.5,83.66,7511.0,74.222,74.3553,74.2043,74.3464,7511.0
2023-02-28 12:30:00,83.67,83.7,83.5,83.52,8969.0,74.3553,74.382,74.2043,74.222,8969.0
2023-02-28 12:40:00,83.51,83.53,83.39,83.45,11978.0,74.2131,74.2309,74.1065,74.1598,11978.0
2023-02-28 12:50:00,83.48,83.67,83.42,83.64,8563.0,74.1865,74.3553,74.1332,74.3287,8563.0
2023-02-28 13:00:00,83.65,83.77,83.63,83.64,13153.0,74.3376,74.4442,74.3198,74.3287,13153.0
2023-02-28 13:10:00,83.65,83.75,83.64,83.68,9532.0,74.3376,74.4264,74.3287,74.3642,9532.0
2023-02-28 13:20:00,83.69,83.85,83.66,83.84,13844.0,74.3731,74.5153,74.3464,74.5064,13844.0
2023-02-28 13:30:00,83.84,83.93,83.81,83.89,22456.0,74.5064,74.5864,74.4797,74.5508,22456.0
2023-02-28 13:40:00,83.9,83.93,83.62,83.63,19497.0,74.5597,74.5864,74.3109,74.3198,19497.0
2023-02-28 13:50:00,83.61,83.77,83.59,83.72,10928.0,74.302,74.4442,74.2842,74.3998,10928.0
2023-02-28 14:00:00,83.72,83.77,83.46,83.57,16673.0,74.3998,74.4442,74.1687,74.2665,16673.0
2023-02-28 14:10:00,83.56,83.58,83.43,83.44,12445.0,74.2576,74.2753,74.142,74.1509,12445.0
2023-02-28 14:20:00,83.42,83.44,83.29,83.31,32722.0,74.1332,74.1509,74.0176,74.0354,32722.0
2023-02-28 14:30:00,83.3,83.53,83.3,83.53,20492.0,74.0265,74.2309,74.0265,74.2309,20492.0
2023-02-28 14:40:00,83.5,83.5,83.36,83.4,17358.0,74.2043,74.2043,74.0798,74.1154,17358.0
2023-02-28 14:50:00,83.41,83.43,83.24,83.25,22728.0,74.1243,74.142,73.9732,73.9821,22728.0
2023-02-28 15:00:00,83.27,83.27,83.11,83.16,15383.0,73.9999,73.9999,73.8577,73.9021,15383.0
2023-02-28 15:10:00,83.17,83.23,83.03,83.04,26031.0,73.911,73.9643,73.7866,73.7955,26031.0
2023-02-28 15:20:00,83.04,83.09,82.97,83.04,30124.0,73.7955,73.8399,73.7333,73.7955,30124.0
2023-02-28 15:30:00,83.04,83.1,82.88,82.94,27979.0,73.7955,73.8488,73.6533,73.7066,27979.0
2023-02-28 15:40:00,82.95,83.15,82.92,83.09,43453.0,73.7155,73.8932,73.6888,73.8399,43453.0
2023-02-28 15:50:00,83.12,83.23,82.93,83.03,235763.0,73.8666,73.9643,73.6977,73.7866,235763.0
2023-03-01 09:30:00,82.27,82.74,82.06,82.51,69703.0,73.1112,73.5289,72.9246,73.3245,69703.0
2023-03-01 09:40:00,82.5,82.59,82.28,82.55,40427.0,73.3156,73.3956,73.1201,73.36,40427.0
2023-03-01 09:50:00,82.55,82.88,82.49,82.61,42924.0,73.36,73.6533,73.3067,73.4133,42924.0
2023-03-01 10:00:00,82.68,82.86,82.08,82.08,58208.0,73.4755,73.6355,72.9423,72.9423,58208.0
2023-03-01 10:10:00,82.06,82.07,81.79,81.82,36848.0,72.9246,72.9335,72.6846,72.7113,36848.0
2023-03-01 10:20:00,81.86,82.13,81.7,82.11,35301.0,72.7468,72.9868,72.6046,72.969,35301.0
2023-03-01 10:30:00,82.13,82.65,82.1,82.61,52988.0,72.9868,73.4489,72.9601,73.4133,52988.0
2023-03-01 10:40:00,82.65,82.82,82.61,82.75,32602.0,73.4489,73.6,73.4133,73.5377,32602.0
2023-03-01 10:50:00,82.73,82.75,82.4,82.53,63913.0,73.52,73.5377,73.2267,73.3422,63913.0
2023-03-01 11:00:00,82.53,82.57,82.13,82.17,45116.0,73.3422,73.3778,72.9868,73.0223,45116.0
2023-03-01 11:10:00,82.13,82.14,81.94,81.97,27063.0,72.9868,72.9957,72.8179,72.8446,27063.0
2023-03-01 11:20:00,81.98,82.33,81.95,82.22,51889.0,72.8535,73.1645,72.8268,73.0668,51889.0
2023-03-01 11:30:00,82.23,82.36,82.15,82.17,38952.0,73.0756,73.1912,73.0045,73.0223,38952.0
2023-03-01 11:40:00,82.22,82.52,82.21,82.49,19825.0,73.0668,73.3334,73.0579,73.3067,19825.0
2023-03-01 11:50:00,82.5,82.78,82.48,82.67,46831.0,73.3156,73.5644,73.2978,73.4667,46831.0
2023-03-01 12:00:00,82.67,82.91,82.64,82.91,30881.0,73.4667,73.6799,73.44,73.6799,30881.0
2023-03-01 12:10:00,82.94,83.04,82.82,83.02,32053.0,73.7066,73.7955,73.6,73.7777,32053.0
2023-03-01 12:20:00,83.0,83.12,82.88,82.88,28137.0,73.7599,73.8666,73.6533,73.6533,28137.0
2023-03-01 12:30:00,82.92,83.01,82.92,82.96,16571.0,73.6888,73.7688,73.6888,73.7244,16571.0
2023-03-01 12:40:00,82.96,83.08,82.91,83.03,14772.0,73.7244,73.831,73.6799,73.7866,14772.0
2023-03-01 12:50:00,83.04,83.08,82.98,82.98,12230.0,73.7955,73.831,73.7421,73.7421,12230.0
2023-03-01 13:00:00,82.99,82.99,82.79,82.9,27157.0,73.751,73.751,73.5733,73.6711,27157.0
2023-03-01 13:10:00,82.88,82.9,82.68,82.68,29000.0,73.6533,73.6711,73.4755,73.4755,29000.0
2023-03-01 13:20:00,82.68,82.69,82.47,82.49,23351.0,73.4755,73.4844,73.2889,73.3067,23351.0
2023-03-01 13:30:00,82.48,82.56,82.39,82.4,46014.0,73.2978,73.3689,73.2178,73.2267,46014.0
2023-03-01 13:40:00,82.41,82.57,82.4,82.51,24421.0,73.2356,73.3778,73.2267,73.3245,24421.0
2023-03-01 13:50:00,82.53,82.64,82.42,82.58,26485.0,73.3422,73.44,73.2445,73.3867,26485.0
2023-03-01 14:00:00,82.58,82.59,82.37,82.49,20790.0,73.3867,73.3956,73.2001,73.3067,20790.0
2023-03-01 14:10:00,82.54,82.66,82.47,82.55,27380.0,73.3511,73.4578,73.2889,73.36,27380.0
2023-03-01 14:20:00,82.55,82.58,82.38,82.39,27163.0,73.36,73.3867,73.2089,73.2178,27163.0
2023-03-01 14:30:00,82.38,82.58,82.36,82.54,27277.0,73.2089,73.3867,73.1912,73.3511,27277.0
2023-03-01 14:40:00,82.53,82.53,82.35,82.37,48876.0,73.3422,73.3422,73.1823,73.2001,48876.0
2023-03-01 14:50:00,82.38,82.38,82.26,82.32,33675.0,73.2089,73.2089,73.1023,73.1556,33675.0
2023-03-01 15:00:00,82.31,82.4,82.24,82.33,45475.0,73.1467,73.2267,73.0845,73.1645,45475.0
2023-03-01 15:10:00,82.34,82.48,82.27,82.42,48903.0,73.1734,73.2978,73.1112,73.2445,48903.0
2023-03-01 15:20:00,82.42,82.6,82.4,82.55,118948.0,73.2445,73.4044,73.2267,73.36,118948.0
2023-03-01 15:30:00,82.54,82.79,82.54,82.79,97139.0,73.3511,73.5733,73.3511,73.5733,97139.0
2023-03-01 15:40:00,82.79,82.92,82.7,82.86,111980.0,73.5733,73.6888,73.4933,73.6355,111980.0
2023-03-01 15:50:00,82.85,82.87,82.49,82.55,342042.0,73.6266,73.6444,73.3067,73.36,342042.0
2023-03-02 09:30:00,81.29,82.16,79.23,81.93,311260.0,72.2403,73.0134,70.4096,72.809,311260.0
2023-03-02 09:40:00,81.9,83.68,81.89,83.16,227790.0,72.7824,74.3642,72.7735,73.9021,227790.0
2023-03-02 09:50:00,83.16,84.06,83.07,83.56,195622.0,73.9021,74.7019,73.8221,74.2576,195622.0
2023-03-02 10:00:00,83.56,84.28,83.06,83.2,152587.0,74.2576,74.8974,73.8132,73.9377,152587.0
2023-03-02 10:10:00,83.13,83.85,83.03,83.36,96695.0,73.8754,74.5153,73.7866,74.0798,96695.0
2023-03-02 10:20:00,83.33,83.5,82.51,82.68,94949.0,74.0532,74.2043,73.3245,73.4755,94949.0
2023-03-02 10:30:00,82.65,83.48,82.63,82.89,57150.0,73.4489,74.1865,73.4311,73.6622,57150.0
2023-03-02 10:40:00,82.87,83.0,82.21,82.73,95329.0,73.6444,73.7599,73.0579,73.52,95329.0
2023-03-02 10:50:00,82.7,82.87,82.47,82.8,37581.0,73.4933,73.6444,73.2889,73.5822,37581.0
2023-03-02 11:00:00,82.82,82.83,82.1,82.23,44669.0,73.6,73.6088,72.9601,73.0756,44669.0
2023-03-02 11:10:00,82.18,82.25,81.53,81.64,82187.0,73.0312,73.0934,72.4536,72.5513,82187.0
2023-03-02 11:20:00,81.6,81.6,80.87,80.9,76041.0,72.5158,72.5158,71.867,71.8937,76041.0
2023-03-02 11:30:00,80.94,81.4,80.88,81.12,67291.0,71.9292,72.338,71.8759,72.0892,67291.0
2023-03-02 11:40:00,81.12,81.19,80.58,81.01,74886.0,72.0892,72.1514,71.6093,71.9915,74886.0
2023-03-02 11:50:00,81.03,81.1,80.72,80.88,63436.0,72.0092,72.0714,71.7337,71.8759,63436.0
2023-03-02 12:00:00,80.9,81.49,80.89,81.21,67303.0,71.8937,72.418,71.8848,72.1692,67303.0
2023-03-02 12:10:00,81.19,81.69,81.19,81.64,66843.0,72.1514,72.5958,72.1514,72.5513,66843.0
2023-03-02 12:20:00,81.63,81.8,81.4,81.7,48967.0,72.5424,72.6935,72.338,72.6046,48967.0
2023-03-02 12:30:00,81.7,81.89,81.23,81.32,49398.0,72.6046,72.7735,72.187,72.2669,49398.0
2023-03-02 12:40:00,81.31,81.6,81.29,81.43,28155.0,72.2581,72.5158,72.2403,72.3647,28155.0
2023-03-02 12:50:00,81.45,81.54,81.21,81.29,30790.0,72.3825,72.4625,72.1692,72.2403,30790.0
2023-03-02 13:00:00,81.29,81.39,81.17,81.17,25625.0,72.2403,72.3292,72.1336,72.1336,25625.0
2023-03-02 13:10:00,81.14,81.44,80.93,81.28,59069.0,72.107,72.3736,71.9204,72.2314,59069.0
2023-03-02 13:20:00,81.27,81.27,80.83,80.84,38479.0,72.2225,72.2225,71.8315,71.8404,38479.0
2023-03-02 13:30:00,80.77,81.38,80.7,81.0,78350.0,71.7782,72.3203,71.716,71.9826,78350.0
2023-03-02 13:40:00,81.03,81.11,80.78,81.03,42748.0,72.0092,72.0803,71.7871,72.0092,42748.0
2023-03-02 13:50:00,81.0,81.22,80.82,81.22,36674.0,71.9826,72.1781,71.8226,72.1781,36674.0
2023-03-02 14:00:00,81.22,81.33,80.94,81.09,48118.0,72.1781,72.2758,71.9292,72.0626,48118.0
2023-03-02 14:10:00,81.08,81.16,80.7,80.83,62890.0,72.0537,72.1248,71.716,71.8315,62890.0
2023-03-02 14:20:00,80.83,81.2,80.7,81.09,61146.0,71.8315,72.1603,71.716,72.0626,61146.0
2023-03-02 14:30:00,81.09,81.31,80.82,80.86,42703.0,72.0626,72.2581,71.8226,71.8582,42703.0
2023-03-02 14:40:00,80.83,81.0,80.7,81.0,37025.0,71.8315,71.9826,71.716,71.9826,37025.0
2023-03-02 14:50:00,81.01,81.07,80.81,80.86,28932.0,71.9915,72.0448,71.8137,71.8582,28932.0
2023-03-02 15:00:00,80.8,80.94,80.73,80.85,52537.0,71.8048,71.9292,71.7426,71.8493,52537.0
2023-03-02 15:10:00,80.85,81.15,80.76,80.84,85071.0,71.8493,72.1159,71.7693,71.8404,85071.0
2023-03-02 15:20:00,80.84,81.11,80.75,80.96,48006.0,71.8404,72.0803,71.7604,71.947,48006.0
2023-03-02 15:30:00,80.96,81.3,80.93,81.26,78247.0,71.947,72.2492,71.9204,72.2136,78247.0
2023-03-02 15:40:00,81.28,81.37,81.12,81.23,105435.0,72.2314,72.3114,72.0892,72.187,105435.0
2023-03-02 15:50:00,81.22,81.24,80.68,80.84,427331.0,72.1781,72.1959,71.6982,71.8404,427331.0
2023-03-03 09:30:00,81.58,82.58,81.41,82.24,87118.0,72.498,73.3867,72.3469,73.0845,87118.0
2023-03-03 09:40:00,82.18,82.21,81.51,81.72,38294.0,73.0312,73.0579,72.4358,72.6224,38294.0
2023-03-03 09:50:00,81.74,81.94,81.45,81.94,33161.0,72.6402,72.8179,72.3825,72.8179,33161.0
2023-03-03 10:00:00,81.95,82.08,81.5,81.56,57637.0,72.8268,72.9423,72.4269,72.4802,57637.0
2023-03-03 10:10:00,81.55,82.26,81.55,82.13,41471.0,72.4713,73.1023,72.4713,72.9868,41471.0
2023-03-03 10:20:00,82.12,82.71,82.07,82.7,52654.0,72.9779,73.5022,72.9335,73.4933,52654.0
2023-03-03 10:30:00,82.7,82.86,82.58,82.71,35647.0,73.4933,73.6355,73.3867,73.5022,35647.0
2023-03-03 10:40:00,82.69,82.69,82.35,82.47,36916.0,73.4844,73.4844,73.1823,73.2889,36916.0
2023-03-03 10:50:00,82.45,82.45,82.22,82.34,37589.0,73.2711,73.2711,73.0668,73.1734,37589.0
2023-03-03 11:00:00,82.34,82.38,82.07,82.07,29554.0,73.1734,73.2089,72.9335,72.9335,29554.0
2023-03-03 11:10:00,82.08,82.19,81.92,82.16,32113.0,72.9423,73.0401,72.8002,73.0134,32113.0
2023-03-03 11:20:00,82.17,82.33,82.06,82.26,66234.0,73.0223,73.1645,72.9246,73.1023,66234.0
2023-03-03 11:30:00,82.27,82.72,82.21,82.58,56351.0,73.1112,73.5111,73.0579,73.3867,56351.0
2023-03-03 11:40:00,82.56,82.87,82.53,82.83,49061.0,73.3689,73.6444,73.3422,73.6088,49061.0
2023-03-03 11:50:00,82.8,83.18,82.79,82.95,39003.0,73.5822,73.9199,73.5733,73.7155,39003.0
2023-03-03 12:00:00,82.97,83.03,82.88,82.94,27329.0,73.7333,73.7866,73.6533,73.7066,27329.0
2023-03-03 12:10:00,82.94,83.17,82.92,83.16,30239.0,73.7066,73.911,73.6888,73.9021,30239.0
2023-03-03 12:20:00,83.17,83.17,82.91,82.94,24482.0,73.911,73.911,73.6799,73.7066,24482.0
2023-03-03 12:30:00,82.95,83.05,82.8,82.91,22569.0,73.7155,73.8044,73.5822,73.6799,22569.0
2023-03-03 12:40:00,82.89,83.1,82.87,82.99,24396.0,73.6622,73.8488,73.6444,73.751,24396.0
2023-03-03 12:50:00,83.0,83.26,83.0,83.22,28401.0,73.7599,73.991,73.7599,73.9554,28401.0
2023-03-03 13:00:00,83.21,83.24,82.99,83.02,39278.0,73.9465,73.9732,73.751,73.7777,39278.0
2023-03-03 13:10:00,83.02,83.2,82.97,82.97,25344.0,73.7777,73.9377,73.7333,73.7333,25344.0
2023-03-03 13:20:00,82.95,83.09,82.94,83.0,26231.0,73.7155,73.8399,73.7066,73.7599,26231.0
2023-03-03 13:30:00,82.99,83.02,82.81,82.82,28763.0,73.751,73.7777,73.5911,73.6,28763.0
2023-03-03 13:40:00,82.81,82.88,82.74,82.82,23823.0,73.5911,73.6533,73.5289,73.6,23823.0
2023-03-03 13:50:00,82.8,82.92,82.75,82.85,28599.0,73.5822,73.6888,73.5377,73.6266,28599.0
2023-03-03 14:00:00,82.86,82.89,82.79,82.81,18396.0,73.6355,73.6622,73.5733,73.5911,18396.0
2023-03-03 14:10:00,82.81,82.95,82.77,82.8,26242.0,73.5911,73.7155,73.5555,73.5822,26242.0
2023-03-03 14:20:00,82.79,82.97,82.79,82.97,23463.0,73.5733,73.7333,73.5733,73.7333,23463.0
2023-03-03 14:30:00,82.97,83.02,82.91,82.93,19432.0,73.7333,73.7777,73.6799,73.6977,19432.0
2023-03-03 14:40:00,82.92,82.94,82.81,82.91,21525.0,73.6888,73.7066,73.5911,73.6799,21525.0
2023-03-03 14:50:00,82.9,82.9,82.77,82.85,27000.0,73.6711,73.6711,73.5555,73.6266,27000.0
2023-03-03 15:00:00,82.86,82.9,82.76,82.86,31420.0,73.6355,73.6711,73.5466,73.6355,31420.0
2023-03-03 15:10:00,82.85,83.05,82.78,83.05,44470.0,73.6266,73.8044,73.5644,73.8044,44470.0
2023-03-03 15:20:00,83.05,83.15,82.94,83.15,45161.0,73.8044,73.8932,73.7066,73.8932,45161.0
2023-03-03 15:30:00,83.16,83.23,83.03,83.16,55332.0,73.9021,73.9643,73.7866,73.9021,55332.0
2023-03-03 15:40:00,83.15,83.31,83.14,83.29,116682.0,73.8932,74.0354,73.8843,74.0176,116682.0
2023-03-03 15:50:00,83.29,83.42,83.22,83.26,317993.0,74.0176,74.1332,73.9554,73.991,317993.0
2023-03-06 09:30:00,83.8,84.25,83.35,83.67,67665.0,74.4709,74.8708,74.071,74.3553,67665.0
2023-03-06 09:40:00,83.66,84.03,83.56,83.92,20960.0,74.3464,74.6753,74.2576,74.5775,20960.0
2023-03-06 09:50:00,83.94,84.22,83.79,84.16,28452.0,74.5953,74.8441,74.462,74.7908,28452.0
2023-03-06 10:00:00,84.18,84.31,83.93,84.22,27279.0,74.8086,74.9241,74.5864,74.8441,27279.0
2023-03-06 10:10:00,84.24,84.26,83.56,83.82,33461.0,74.8619,74.8796,74.2576,74.4886,33461.0
2023-03-06 10:20:00,83.84,83.93,83.57,83.73,31607.0,74.5064,74.5864,74.2665,74.4086,31607.0
2023-03-06 10:30:00,83.74,83.74,83.33,83.42,18169.0,74.4175,74.4175,74.0532,74.1332,18169.0
2023-03-06 10:40:00,83.42,83.63,83.35,83.49,21416.0,74.1332,74.3198,74.071,74.1954,21416.0
2023-03-06 10:50:00,83.48,83.65,83.37,83.39,18564.0,74.1865,74.3376,74.0887,74.1065,18564.0
2023-03-06 11:00:00,83.4,83.47,83.37,83.43,19070.0,74.1154,74.1776,74.0887,74.142,19070.0
2023-03-06 11:10:00,83.42,83.57,83.39,83.49,19653.0,74.1332,74.2665,74.1065,74.1954,19653.0
2023-03-06 11:20:00,83.5,83.5,83.07,83.1,24284.0,74.2043,74.2043,73.8221,73.8488,24284.0
2023-03-06 11:30:00,83.11,83.17,83.0,83.16,24739.0,73.8577,73.911,73.7599,73.9021,24739.0
2023-03-06 11:40:00,83.16,83.32,83.07,83.1,19682.0,73.9021,74.0443,73.8221,73.8488,19682.0
2023-03-06 11:50:00,83.12,83.24,83.03,83.14,14552.0,73.8666,73.9732,73.7866,73.8843,14552.0
2023-03-06 12:00:00,83.15,83.16,82.96,83.01,15310.0,73.8932,73.9021,73.7244,73.7688,15310.0
2023-03-06 12:10:00,83.02,83.1,82.91,83.02,16784.0,73.7777,73.8488,73.6799,73.7777,16784.0
2023-03-06 12:20:00,83.03,83.07,82.78,82.88,15016.0,73.7866,73.8221,73.5644,73.6533,15016.0
2023-03-06 12:30:00,82.87,83.0,82.76,82.91,24034.0,73.6444,73.7599,73.5466,73.6799,24034.0
2023-03-06 12:40:00,82.9,82.99,82.79,82.83,28418.0,73.6711,73.751,73.5733,73.6088,28418.0
2023-03-06 12:50:00,82.83,82.99,82.76,82.89,28938.0,73.6088,73.751,73.5466,73.6622,28938.0
2023-03-06 13:00:00,82.85,82.86,82.58,82.69,24369.0,73.6266,73.6355,73.3867,73.4844,24369.0
2023-03-06 13:10:00,82.67,82.67,82.49,82.58,14658.0,73.4667,73.4667,73.3067,73.3867,14658.0
2023-03-06 13:20:00,82.6,82.6,82.48,82.54,12874.0,73.4044,73.4044,73.2978,73.3511,12874.0
2023-03-06 13:30:00,82.52,82.61,82.44,82.46,12606.0,73.3334,73.4133,73.2623,73.28,12606.0
2023-03-06 13:40:00,82.46,82.55,82.41,82.49,19919.0,73.28,73.36,73.2356,73.3067,19919.0
2023-03-06 13:50:00,82.5,82.5,82.38,82.41,20866.0,73.3156,73.3156,73.2089,73.2356,20866.0
2023-03-06 14:00:00,82.4,82.52,82.31,82.35,18958.0,73.2267,73.3334,73.1467,73.1823,18958.0
2023-03-06 14:10:00,82.34,82.45,82.3,82.44,21942.0,73.1734,73.2711,73.1378,73.2623,21942.0
2023-03-06 14:20:00,82.44,82.51,82.34,82.51,18256.0,73.2623,73.3245,73.1734,73.3245,18256.0
2023-03-06 14:30:00,82.52,82.63,82.45,82.49,22492.0,73.3334,73.4311,73.2711,73.3067,22492.0
2023-03-06 14:40:00,82.5,82.52,82.39,82.43,20986.0,73.3156,73.3334,73.2178,73.2534,20986.0
2023-03-06 14:50:00,82.41,82.54,82.37,82.49,20749.0,73.2356,73.3511,73.2001,73.3067,20749.0
2023-03-06 15:00:00,82.5,82.54,82.38,82.51,21090.0,73.3156,73.3511,73.2089,73.3245,21090.0
2023-03-06 15:10:00,82.51,82.57,82.28,82.33,25806.0,73.3245,73.3778,73.1201,73.1645,25806.0
2023-03-06 15:20:00,82.32,82.34,82.11,82.18,35004.0,73.1556,73.1734,72.969,73.0312,35004.0
2023-03-06 15:30:00,82.18,82.35,82.17,82.31,41462.0,73.0312,73.1823,73.0223,73.1467,41462.0
2023-03-06 15:40:00,82.3,82.52,82.29,82.5,70693.0,73.1378,73.3334,73.129,73.3156,70693.0
2023-03-06 15:50:00,82.5,82.59,82.27,82.31,239154.0,73.3156,73.3956,73.1112,73.1467,239154.0
2023-03-07 09:30:00,82.9,83.18,82.6,83.05,67926.0,73.6711,73.9199,73.4044,73.8044,67926.0
2023-03-07 09:40:00,83.11,83.18,82.67,82.88,36499.0,73.8577,73.9199,73.4667,73.6533,36499.0
2023-03-07 09:50:00,82.89,83.16,82.76,83.15,24604.0,73.6622,73.9021,73.5466,73.8932,24604.0
2023-03-07 10:00:00,83.11,83.12,82.4,82.46,32570.0,73.8577,73.8666,73.2267,73.28,32570.0
2023-03-07 10:10:00,82.5,82.82,82.46,82.67,28174.0,73.3156,73.6,73.28,73.4667,28174.0
2023-03-07 10:20:00,82.67,82.98,82.62,82.82,23877.0,73.4667,73.7421,73.4222,73.6,23877.0
2023-03-07 10:30:00,82.84,83.25,82.78,82.98,31549.0,73.6177,73.9821,73.5644,73.7421,31549.0
2023-03-07 10:40:00,82.99,83.0,82.7,82.95,28995.0,73.751,73.7599,73.4933,73.7155,28995.0
2023-03-07 10:50:00,82.95,82.97,82.63,82.64,46683.0,73.7155,73.7333,73.4311,73.44,46683.0
2023-03-07 11:00:00,82.6,82.87,82.58,82.79,16704.0,73.4044,73.6444,73.3867,73.5733,16704.0
2023-03-07 11:10:00,82.79,82.99,82.69,82.72,18862.0,73.5733,73.751,73.4844,73.5111,18862.0
2023-03-07 11:20:00,82.76,82.93,82.71,82.77,21912.0,73.5466,73.6977,73.5022,73.5555,21912.0
2023-03-07 11:30:00,82.75,83.1,82.75,82.96,16761.0,73.5377,73.8488,73.5377,73.7244,16761.0
2023-03-07 11:40:00,82.98,83.22,82.91,83.16,18905.0,73.7421,73.9554,73.6799,73.9021,18905.0
2023-03-07 11:50:00,83.19,83.26,83.06,83.07,18358.0,73.9288,73.991,73.8132,73.8221,18358.0
2023-03-07 12:00:00,83.04,83.12,83.0,83.07,11959.0,73.7955,73.8666,73.7599,73.8221,11959.0
2023-03-07 12:10:00,83.07,83.29,83.04,83.28,16804.0,73.8221,74.0176,73.7955,74.0087,16804.0
2023-03-07 12:20:00,83.31,83.58,83.3,83.5,25697.0,74.0354,74.2753,74.0265,74.2043,25697.0
2023-03-07 12:30:00,83.46,83.48,83.34,83.4,9833.0,74.1687,74.1865,74.0621,74.1154,9833.0
2023-03-07 12:40:00,83.4,83.48,83.32,83.46,14841.0,74.1154,74.1865,74.0443,74.1687,14841.0
2023-03-07 12:50:00,83.44,83.51,83.26,83.3,10477.0,74.1509,74.2131,73.991,74.0265,10477.0
2023-03-07 13:00:00,83.28,83.28,83.07,83.09,9708.0,74.0087,74.0087,73.8221,73.8399,9708.0
2023-03-07 13:10:00,83.07,83.09,82.91,82.97,14307.0,73.8221,73.8399,73.6799,73.7333,14307.0
2023-03-07 13:20:00,82.97,83.04,82.95,82.99,14826.0,73.7333,73.7955,73.7155,73.751,14826.0
2023-03-07 13:30:00,82.99,83.0,82.78,82.83,18319.0,73.751,73.7599,73.5644,73.6088,18319.0
2023-03-07 13:40:00,82.83,82.83,82.56,82.6,19708.0,73.6088,73.6088,73.3689,73.4044,19708.0
2023-03-07 13:50:00,82.61,82.72,82.54,82.57,14451.0,73.4133,73.5111,73.3511,73.3778,14451.0
2023-03-07 14:00:00,82.58,82.62,82.45,82.45,17148.0,73.3867,73.4222,73.2711,73.2711,17148.0
2023-03-07 14:10:00,82.44,82.47,82.35,82.41,15940.0,73.2623,73.2889,73.1823,73.2356,15940.0
2023-03-07 14:20:00,82.4,82.43,82.21,82.31,15709.0,73.2267,73.2534,73.0579,73.1467,15709.0
2023-03-07 14:30:00,82.31,82.33,82.18,82.21,14403.0,73.1467,73.1645,73.0312,73.0579,14403.0
2023-03-07 14:40:00,82.2,82.25,82.07,82.11,13059.0,73.049,73.0934,72.9335,72.969,13059.0
2023-03-07 14:50:00,82.11,82.18,82.06,82.18,14500.0,72.969,73.0312,72.9246,73.0312,14500.0
2023-03-07 15:00:00,82.22,82.37,82.2,82.27,23690.0,73.0668,73.2001,73.049,73.1112,23690.0
2023-03-07 15:10:00,82.27,82.58,82.27,82.51,29146.0,73.1112,73.3867,73.1112,73.3245,29146.0
2023-03-07 15:20:00,82.5,82.56,82.43,82.49,21263.0,73.3156,73.3689,73.2534,73.3067,21263.0
2023-03-07 15:30:00,82.5,82.69,82.47,82.59,36508.0,73.3156,73.4844,73.2889,73.3956,36508.0
2023-03-07 15:40:00,82.6,82.6,82.24,82.29,48713.0,73.4044,73.4044,73.0845,73.129,48713.0
2023-03-07 15:50:00,82.29,82.3,82.12,82.26,162827.0,73.129,73.1378,72.9779,73.1023,162827.0
2023-03-08 09:30:00,82.13,82.26,81.62,81.62,58231.0,72.9868,73.1023,72.5335,72.5335,58231.0
2023-03-08 09:40:00,81.58,81.64,81.26,81.35,28400.0,72.498,72.5513,72.2136,72.2936,28400.0
2023-03-08 09:50:00,81.41,81.53,81.16,81.52,21779.0,72.3469,72.4536,72.1248,72.4447,21779.0
2023-03-08 10:00:00,81.58,81.61,81.26,81.51,27680.0,72.498,72.5247,72.2136,72.4358,27680.0
2023-03-08 10:10:00,81.5,81.54,81.1,81.17,21380.0,72.4269,72.4625,72.0714,72.1336,21380.0
2023-03-08 10:20:00,81.15,81.47,81.03,81.2,21521.0,72.1159,72.4002,72.0092,72.1603,21521.0
2023-03-08 10:30:00,81.21,81.6,81.13,81.56,30255.0,72.1692,72.5158,72.0981,72.4802,30255.0
2023-03-08 10:40:00,81.55,81.65,81.41,81.45,11758.0,72.4713,72.5602,72.3469,72.3825,11758.0
2023-03-08 10:50:00,81.47,81.65,81.41,81.41,16466.0,72.4002,72.5602,72.3469,72.3469,16466.0
2023-03-08 11:00:00,81.38,81.39,81.13,81.15,59539.0,72.3203,72.3292,72.0981,72.1159,59539.0
2023-03-08 11:10:00,81.12,81.14,81.0,81.1,29461.0,72.0892,72.107,71.9826,72.0714,29461.0
2023-03-08 11:20:00,81.11,81.25,81.04,81.04,23246.0,72.0803,72.2047,72.0181,72.0181,23246.0
2023-03-08 11:30:00,81.06,81.09,80.84,81.04,27984.0,72.0359,72.0626,71.8404,72.0181,27984.0
2023-03-08 11:40:00,81.03,81.31,81.03,81.28,20096.0,72.0092,72.2581,72.0092,72.2314,20096.0
2023-03-08 11:50:00,81.26,81.28,81.08,81.14,18111.0,72.2136,72.2314,72.0537,72.107,18111.0
2023-03-08 12:00:00,81.15,81.19,80.98,80.98,11685.0,72.1159,72.1514,71.9648,71.9648,11685.0
2023-03-08 12:10:00,80.99,81.04,80.74,80.8,19180.0,71.9737,72.0181,71.7515,71.8048,19180.0
2023-03-08 12:20:00,80.81,80.83,80.63,80.63,17182.0,71.8137,71.8315,71.6538,71.6538,17182.0
2023-03-08 12:30:00,80.63,80.63,80.33,80.36,32321.0,71.6538,71.6538,71.3872,71.4138,32321.0
2023-03-08 12:40:00,80.36,80.49,80.29,80.34,14656.0,71.4138,71.5293,71.3516,71.396,14656.0
2023-03-08 12:50:00,80.35,80.39,80.21,80.35,49859.0,71.4049,71.4405,71.2805,71.4049,49859.0
2023-03-08 13:00:00,80.34,80.37,80.16,80.19,20791.0,71.396,71.4227,71.2361,71.2627,20791.0
2023-03-08 13:10:00,80.19,80.27,80.08,80.11,16351.0,71.2627,71.3338,71.165,71.1917,16351.0
2023-03-08 13:20:00,80.08,80.14,80.01,80.03,16042.0,71.165,71.2183,71.1028,71.1206,16042.0
2023-03-08 13:30:00,80.03,80.15,80.0,80.08,33530.0,71.1206,71.2272,71.0939,71.165,33530.0
2023-03-08 13:40:00,80.07,80.07,79.88,79.89,12847.0,71.1561,71.1561,70.9873,70.9961,12847.0
2023-03-08 13:50:00,79.88,79.95,79.82,79.95,20177.0,70.9873,71.0495,70.9339,71.0495,20177.0
2023-03-08 14:00:00,79.95,80.02,79.9,80.01,14670.0,71.0495,71.1117,71.005,71.1028,14670.0
2023-03-08 14:10:00,80.01,80.13,79.92,79.92,26072.0,71.1028,71.2094,71.0228,71.0228,26072.0
2023-03-08 14:20:00,79.91,80.05,79.88,80.05,30134.0,71.0139,71.1383,70.9873,71.1383,30134.0
2023-03-08 14:30:00,80.06,80.26,80.03,80.22,19534.0,71.1472,71.325,71.1206,71.2894,19534.0
2023-03-08 14:40:00,80.2,80.39,80.19,80.37,15357.0,71.2716,71.4405,71.2627,71.4227,15357.0
2023-03-08 14:50:00,80.36,80.36,80.24,80.33,24096.0,71.4138,71.4138,71.3072,71.3872,24096.0
2023-03-08 15:00:00,80.31,80.45,80.3,80.44,20549.0,71.3694,71.4938,71.3605,71.4849,20549.0
2023-03-08 15:10:00,80.44,80.51,80.4,80.49,33197.0,71.4849,71.5471,71.4494,71.5293,33197.0
2023-03-08 15:20:00,80.5,80.62,80.45,80.6,27480.0,71.5382,71.6449,71.4938,71.6271,27480.0
2023-03-08 15:30:00,80.6,80.77,80.54,80.7,26857.0,71.6271,71.7782,71.5738,71.716,26857.0
2023-03-08 15:40:00,80.71,81.08,80.71,81.01,70649.0,71.7249,72.0537,71.7249,71.9915,70649.0
2023-03-08 15:50:00,81.01,81.21,80.96,81.13,199329.0,71.9915,72.1692,71.947,72.0981,199329.0
2023-03-09 09:30:00,81.37,81.58,81.17,81.35,36824.0,72.3114,72.498,72.1336,72.2936,36824.0
2023-03-09 09:40:00,81.35,81.4,81.0,81.19,27334.0,72.2936,72.338,71.9826,72.1514,27334.0
2023-03-09 09:50:00,81.18,81.34,80.93,80.95,10378.0,72.1425,72.2847,71.9204,71.9381,10378.0
2023-03-09 10:00:00,80.96,81.2,80.89,80.99,15023.0,71.947,72.1603,71.8848,71.9737,15023.0
2023-03-09 10:10:00,80.98,80.98,80.58,80.59,12748.0,71.9648,71.9648,71.6093,71.6182,12748.0
2023-03-09 10:20:00,80.57,80.87,80.57,80.75,8547.0,71.6004,71.867,71.6004,71.7604,8547.0
2023-03-09 10:30:00,80.78,81.09,80.78,81.02,7137.0,71.7871,72.0626,71.7871,72.0003,7137.0
2023-03-09 10:40:00,81.05,81.09,80.87,80.92,10402.0,72.027,72.0626,71.867,71.9115,10402.0
2023-03-09 10:50:00,80.9,81.03,80.82,80.9,12515.0,71.8937,72.0092,71.8226,71.8937,12515.0
2023-03-09 11:00:00,80.9,81.01,80.72,80.81,23245.0,71.8937,71.9915,71.7337,71.8137,23245.0
2023-03-09 11:10:00,80.82,80.9,80.78,80.81,16352.0,71.8226,71.8937,71.7871,71.8137,16352.0
2023-03-09 11:20:00,80.81,80.96,80.69,80.77,21934.0,71.8137,71.947,71.7071,71.7782,21934.0
2023-03-09 11:30:00,80.78,80.85,80.74,80.79,14859.0,71.7871,71.8493,71.7515,71.7959,14859.0
2023-03-09 11:40:00,80.78,80.8,80.64,80.72,11961.0,71.7871,71.8048,71.6626,71.7337,11961.0
2023-03-09 11:50:00,80.7,80.7,80.39,80.39,16532.0,71.716,71.716,71.4405,71.4405,16532.0
2023-03-09 12:00:00,80.4,80.41,80.17,80.36,18254.0,71.4494,71.4583,71.245,71.4138,18254.0
2023-03-09 12:10:00,80.37,80.45,80.33,80.37,11381.0,71.4227,71.4938,71.3872,71.4227,11381.0
2023-03-09 12:20:00,80.37,80.44,80.31,80.41,11020.0,71.4227,71.4849,71.3694,71.4583,11020.0
2023-03-09 12:30:00,80.4,80.4,80.06,80.11,35277.0,71.4494,71.4494,71.1472,71.1917,35277.0
2023-03-09 12:40:00,80.11,80.23,80.06,80.06,22694.0,71.1917,71.2983,71.1472,71.1472,22694.0
2023-03-09 12:50:00,80.06,80.27,80.05,80.24,18629.0,71.1472,71.3338,71.1383,71.3072,18629.0
2023-03-09 13:00:00,80.25,80.49,80.22,80.38,17470.0,71.3161,71.5293,71.2894,71.4316,17470.0
2023-03-09 13:10:00,80.37,80.37,80.24,80.27,14926.0,71.4227,71.4227,71.3072,71.3338,14926.0
2023-03-09 13:20:00,80.28,80.31,80.01,80.17,16123.0,71.3427,71.3694,71.1028,71.245,16123.0
2023-03-09 13:30:00,80.16,80.23,80.13,80.16,24254.0,71.2361,71.2983,71.2094,71.2361,24254.0
2023-03-09 13:40:00,80.16,80.23,79.8,79.85,49487.0,71.2361,71.2983,70.9162,70.9606,49487.0
2023-03-09 13:50:00,79.83,79.96,79.75,79.85,43983.0,70.9428,71.0583,70.8717,70.9606,43983.0
2023-03-09 14:00:00,79.84,79.9,79.76,79.78,22228.0,70.9517,71.005,70.8806,70.8984,22228.0
2023-03-09 14:10:00,79.77,79.82,79.63,79.66,25806.0,70.8895,70.9339,70.7651,70.7917,25806.0
2023-03-09 14:20:00,79.66,79.97,79.65,79.94,11496.0,70.7917,71.0672,70.7829,71.0406,11496.0
2023-03-09 14:30:00,79.93,80.0,79.8,79.94,24017.0,71.0317,71.0939,70.9162,71.0406,24017.0
2023-03-09 14:40:00,79.97,80.1,79.92,79.95,21941.0,71.0672,71.1828,71.0228,71.0495,21941.0
2023-03-09 14:50:00,79.96,79.96,79.73,79.74,16937.0,71.0583,71.0583,70.854,70.8628,16937.0
2023-03-09 15:00:00,79.75,79.76,79.53,79.64,25847.0,70.8717,70.8806,70.6762,70.774,25847.0
2023-03-09 15:10:00,79.63,79.64,79.31,79.31,37838.0,70.7651,70.774,70.4807,70.4807,37838.0
2023-03-09 15:20:00,79.31,79.6,79.2,79.46,59915.0,70.4807,70.7384,70.383,70.614,59915.0
2023-03-09 15:30:00,79.42,79.58,79.32,79.48,33125.0,70.5785,70.7207,70.4896,70.6318,33125.0
2023-03-09 15:40:00,79.47,79.47,79.08,79.22,94478.0,70.6229,70.6229,70.2763,70.4007,94478.0
2023-03-09 15:50:00,79.21,79.34,78.89,79.0,270427.0,70.3918,70.5074,70.1075,70.2052,270427.0
2023-03-10 09:30:00,78.92,78.98,78.21,78.26,35051.0,70.1341,70.1874,69.5032,69.5476,35051.0
2023-03-10 09:40:00,78.21,78.4,77.69,77.94,17571.0,69.5032,69.672,69.0411,69.2632,17571.0
2023-03-10 09:50:00,77.89,78.63,77.85,78.56,54747.0,69.2188,69.8764,69.1832,69.8142,54747.0
2023-03-10 10:00:00,78.58,78.96,78.44,78.78,42161.0,69.832,70.1697,69.7076,70.0097,42161.0
2023-03-10 10:10:00,78.75,78.95,78.6,78.64,31304.0,69.9831,70.1608,69.8498,69.8853,31304.0
2023-03-10 10:20:00,78.53,78.68,78.38,78.65,16622.0,69.7875,69.9208,69.6542,69.8942,16622.0
2023-03-10 10:30:00,78.63,79.06,78.57,78.8,18742.0,69.8764,70.2585,69.8231,70.0275,18742.0
2023-03-10 10:40:00,78.85,78.9,78.4,78.42,18689.0,70.0719,70.1164,69.672,69.6898,18689.0
2023-03-10 10:50:00,78.43,79.01,78.28,78.98,24350.0,69.6987,70.2141,69.5654,70.1874,24350.0
2023-03-10 11:00:00,78.93,79.3,78.9,79.27,9328.0,70.143,70.4718,70.1164,70.4452,9328.0
2023-03-10 11:10:00,79.26,79.32,79.04,79.15,24040.0,70.4363,70.4896,70.2408,70.3385,24040.0
2023-03-10 11:20:00,79.11,79.36,79.11,79.32,20547.0,70.303,70.5251,70.303,70.4896,20547.0
2023-03-10 11:30:00,79.34,79.64,79.28,79.35,35186.0,70.5074,70.774,70.4541,70.5163,35186.0
2023-03-10 11:40:00,79.4,79.47,79.03,79.08,82923.0,70.5607,70.6229,70.2319,70.2763,82923.0
2023-03-10 11:50:00,79.06,79.06,78.73,78.82,24704.0,70.2585,70.2585,69.9653,70.0453,24704.0
2023-03-10 12:00:00,78.81,79.12,78.8,78.83,49669.0,70.0364,70.3119,70.0275,70.0541,49669.0
2023-03-10 12:10:00,78.79,79.0,78.75,78.88,18742.0,70.0186,70.2052,69.9831,70.0986,18742.0
2023-03-10 12:20:00,78.86,78.91,78.74,78.82,18366.0,70.0808,70.1252,69.9742,70.0453,18366.0
2023-03-10 12:30:00,78.89,79.25,78.83,79.01,21995.0,70.1075,70.4274,70.0541,70.2141,21995.0
2023-03-10 12:40:00,79.03,79.06,78.69,78.69,12687.0,70.2319,70.2585,69.9297,69.9297,12687.0
2023-03-10 12:50:00,78.7,78.72,78.36,78.41,11598.0,69.9386,69.9564,69.6365,69.6809,11598.0
2023-03-10 13:00:00,78.42,78.55,78.42,78.53,17180.0,69.6898,69.8053,69.6898,69.7875,17180.0
2023-03-10 13:10:00,78.52,78.55,78.18,78.19,12699.0,69.7787,69.8053,69.4765,69.4854,12699.0
2023-03-10 13:20:00,78.16,78.21,77.91,78.02,20004.0,69.4587,69.5032,69.2366,69.3343,20004.0
2023-03-10 13:30:00,78.08,78.13,77.92,78.06,14874.0,69.3876,69.4321,69.2455,69.3699,14874.0
2023-03-10 13:40:00,78.06,78.06,77.81,77.84,11886.0,69.3699,69.3699,69.1477,69.1744,11886.0
2023-03-10 13:50:00,77.82,77.85,77.69,77.8,36726.0,69.1566,69.1832,69.0411,69.1388,36726.0
2023-03-10 14:00:00,77.81,78.41,77.81,78.39,26301.0,69.1477,69.6809,69.1477,69.6631,26301.0
2023-03-10 14:10:00,78.39,78.51,78.22,78.48,48454.0,69.6631,69.7698,69.5121,69.7431,48454.0
2023-03-10 14:20:00,78.54,78.55,78.06,78.07,12775.0,69.7964,69.8053,69.3699,69.3788,12775.0
2023-03-10 14:30:00,78.09,78.59,78.09,78.56,12883.0,69.3965,69.8409,69.3965,69.8142,12883.0
2023-03-10 14:40:00,78.55,78.97,78.48,78.97,27377.0,69.8053,70.1786,69.7431,70.1786,27377.0
2023-03-10 14:50:00,78.96,78.99,78.67,78.75,21327.0,70.1697,70.1963,69.912,69.9831,21327.0
2023-03-10 15:00:00,78.77,78.78,78.42,78.69,29671.0,70.0008,70.0097,69.6898,69.9297,29671.0
2023-03-10 15:10:00,78.69,78.85,78.41,78.43,25237.0,69.9297,70.0719,69.6809,69.6987,25237.0
2023-03-10 15:20:00,78.41,78.69,78.33,78.66,31683.0,69.6809,69.9297,69.6098,69.9031,31683.0
2023-03-10 15:30:00,78.63,78.69,78.42,78.46,37483.0,69.8764,69.9297,69.6898,69.7253,37483.0
2023-03-10 15:40:00,78.46,78.49,78.29,78.34,54384.0,69.7253,69.752,69.5743,69.6187,54384.0
2023-03-10 15:50:00,78.32,78.64,78.31,78.61,186905.0,69.6009,69.8853,69.592,69.8586,186905.0
2023-03-13 09:30:00,76.81,77.03,76.24,76.89,151581.0,68.259,68.4545,67.7525,68.3301,151581.0
2023-03-13 09:40:00,76.9,77.19,76.37,77.14,57824.0,68.339,68.5967,67.868,68.5523,57824.0
2023-03-13 09:50:00,77.05,77.29,76.6,77.0,43621.0,68.4723,68.6856,68.0724,68.4279,43621.0
2023-03-13 10:00:00,77.02,77.04,76.42,76.78,32979.0,68.4456,68.4634,67.9124,68.2324,32979.0
2023-03-13 10:10:00,76.84,76.94,76.26,76.27,39843.0,68.2857,68.3746,67.7703,67.7791,39843.0
2023-03-13 10:20:00,76.23,76.53,76.16,76.34,21967.0,67.7436,68.0102,67.6814,67.8414,21967.0
2023-03-13 10:30:00,76.35,76.79,76.16,76.29,36405.0,67.8502,68.2413,67.6814,67.7969,36405.0
2023-03-13 10:40:00,76.36,76.52,76.03,76.18,25076.0,67.8591,68.0013,67.5659,67.6992,25076.0
2023-03-13 10:50:00,76.25,76.66,75.71,76.5,51902.0,67.7614,68.1257,67.2815,67.9835,51902.0
2023-03-13 11:00:00,76.5,76.96,76.44,76.81,44025.0,67.9835,68.3923,67.9302,68.259,44025.0
2023-03-13 11:10:00,76.84,77.26,76.76,77.13,39482.0,68.2857,68.6589,68.2146,68.5434,39482.0
2023-03-13 11:20:00,77.15,77.26,76.8,77.26,36920.0,68.5612,68.6589,68.2501,68.6589,36920.0
2023-03-13 11:30:00,77.28,77.29,76.61,76.7,85911.0,68.6767,68.6856,68.0813,68.1613,85911.0
2023-03-13 11:40:00,76.7,77.33,76.7,77.32,64320.0,68.1613,68.7211,68.1613,68.7123,64320.0
2023-03-13 11:50:00,77.29,77.29,76.81,77.05,57928.0,68.6856,68.6856,68.259,68.4723,57928.0
2023-03-13 12:00:00,77.09,77.48,76.84,77.15,40744.0,68.5079,68.8544,68.2857,68.5612,40744.0
2023-03-13 12:10:00,77.13,77.14,76.6,76.62,55712.0,68.5434,68.5523,68.0724,68.0902,55712.0
2023-03-13 12:20:00,76.62,76.88,76.48,76.56,97429.0,68.0902,68.3212,67.9658,68.0369,97429.0
2023-03-13 12:30:00,76.56,76.79,76.49,76.7,44559.0,68.0369,68.2413,67.9747,68.1613,44559.0
2023-03-13 12:40:00,76.73,76.92,76.63,76.7,48654.0,68.1879,68.3568,68.0991,68.1613,48654.0
2023-03-13 12:50:00,76.7,76.72,76.34,76.48,63397.0,68.1613,68.179,67.8414,67.9658,63397.0
2023-03-13 13:00:00,76.48,76.5,76.2,76.34,106745.0,67.9658,67.9835,67.7169,67.8414,106745.0
2023-03-13 13:10:00,76.36,76.45,76.28,76.38,40064.0,67.8591,67.9391,67.788,67.8769,40064.0
2023-03-13 13:20:00,76.37,76.38,75.88,76.02,45613.0,67.868,67.8769,67.4326,67.557,45613.0
2023-03-13 13:30:00,76.05,76.18,75.76,76.07,32502.0,67.5836,67.6992,67.3259,67.6014,32502.0
2023-03-13 13:40:00,76.07,76.33,76.0,76.11,31325.0,67.6014,67.8325,67.5392,67.637,31325.0
2023-03-13 13:50:00,76.1,76.52,76.06,76.44,34203.0,67.6281,68.0013,67.5925,67.9302,34203.0
2023-03-13 14:00:00,76.44,76.48,76.31,76.42,40400.0,67.9302,67.9658,67.8147,67.9124,40400.0
2023-03-13 14:10:00,76.41,76.66,76.31,76.53,23979.0,67.9036,68.1257,67.8147,68.0102,23979.0
2023-03-13 14:20:00,76.52,76.75,76.41,76.46,22130.0,68.0013,68.2057,67.9036,67.948,22130.0
2023-03-13 14:30:00,76.48,76.72,76.36,76.42,28446.0,67.9658,68.179,67.8591,67.9124,28446.0
2023-03-13 14:40:00,76.42,76.62,76.35,76.47,30313.0,67.9124,68.0902,67.8502,67.9569,30313.0
2023-03-13 14:50:00,76.47,76.55,76.34,76.43,45096.0,67.9569,68.028,67.8414,67.9213,45096.0
2023-03-13 15:00:00,76.4,76.46,76.13,76.14,58871.0,67.8947,67.948,67.6547,67.6636,58871.0
2023-03-13 15:10:00,76.14,76.37,76.09,76.13,56138.0,67.6636,67.868,67.6192,67.6547,56138.0
2023-03-13 15:20:00,76.13,76.13,75.78,75.86,74308.0,67.6547,67.6547,67.3437,67.4148,74308.0
2023-03-13 15:30:00,75.84,76.15,75.82,76.1,67460.0,67.397,67.6725,67.3792,67.6281,67460.0
2023-03-13 15:40:00,76.11,76.29,76.02,76.03,110045.0,67.637,67.7969,67.557,67.5659,110045.0
2023-03-13 15:50:00,76.02,76.02,75.67,75.76,252646.0,67.557,67.557,67.2459,67.3259,252646.0
2023-03-14 09:30:00,76.77,76.88,75.7,75.79,121634.0,68.2235,68.3212,67.2726,67.3526,121634.0
2023-03-14 09:40:00,75.78,76.1,75.4,75.88,54592.0,67.3437,67.6281,67.006,67.4326,54592.0
2023-03-14 09:50:00,75.86,75.88,75.37,75.64,41140.0,67.4148,67.4326,66.9793,67.2193,41140.0
2023-03-14 10:00:00,75.68,75.68,75.26,75.27,38482.0,67.2548,67.2548,66.8816,66.8905,38482.0
2023-03-14 10:10:00,75.23,75.41,74.96,75.28,44940.0,66.8549,67.0149,66.615,66.8994,44940.0
2023-03-14 10:20:00,75.25,75.81,75.24,75.7,42013.0,66.8727,67.3704,66.8638,67.2726,42013.0
2023-03-14 10:30:00,75.69,75.77,75.53,75.59,31639.0,67.2637,67.3348,67.1215,67.1748,31639.0
2023-03-14 10:40:00,75.59,75.89,75.58,75.87,50229.0,67.1748,67.4414,67.166,67.4237,50229.0
2023-03-14 10:50:00,75.86,75.86,75.39,75.45,36263.0,67.4148,67.4148,66.9971,67.0504,36263.0
2023-03-14 11:00:00,75.49,75.55,75.38,75.46,41289.0,67.086,67.1393,66.9882,67.0593,41289.0
2023-03-14 11:10:00,75.46,75.71,75.37,75.68,40917.0,67.0593,67.2815,66.9793,67.2548,40917.0
2023-03-14 11:20:00,75.69,75.8,75.46,75.53,66659.0,67.2637,67.3615,67.0593,67.1215,66659.0
2023-03-14 11:30:00,75.53,75.56,75.35,75.38,39817.0,67.1215,67.1482,66.9616,66.9882,39817.0
2023-03-14 11:40:00,75.38,75.4,75.12,75.16,40113.0,66.9882,67.006,66.7572,66.7927,40113.0
2023-03-14 11:50:00,75.18,75.31,75.1,75.14,33613.0,66.8105,66.926,66.7394,66.7749,33613.0
2023-03-14 12:00:00,75.11,75.42,75.11,75.37,25172.0,66.7483,67.0238,66.7483,66.9793,25172.0
2023-03-14 12:10:00,75.38,75.53,75.33,75.42,24713.0,66.9882,67.1215,66.9438,67.0238,24713.0
2023-03-14 12:20:00,75.38,75.39,75.12,75.19,19738.0,66.9882,66.9971,66.7572,66.8194,19738.0
2023-03-14 12:30:00,75.17,75.44,75.16,75.38,16580.0,66.8016,67.0415,66.7927,66.9882,16580.0
2023-03-14 12:40:00,75.33,75.4,75.13,75.39,13940.0,66.9438,67.006,66.7661,66.9971,13940.0
2023-03-14 12:50:00,75.41,75.46,75.17,75.22,15564.0,67.0149,67.0593,66.8016,66.846,15564.0
2023-03-14 13:00:00,75.23,75.29,75.04,75.06,27708.0,66.8549,66.9082,66.6861,66.7038,27708.0
2023-03-14 13:10:00,75.02,75.02,74.51,74.68,30473.0,66.6683,66.6683,66.2151,66.3662,30473.0
2023-03-14 13:20:00,74.66,74.83,74.51,74.74,23253.0,66.3484,66.4995,66.2151,66.4195,23253.0
2023-03-14 13:30:00,74.71,74.91,74.69,74.87,31011.0,66.3928,66.5705,66.375,66.535,31011.0
2023-03-14 13:40:00,74.87,74.91,74.56,74.69,38024.0,66.535,66.5705,66.2595,66.375,38024.0
2023-03-14 13:50:00,74.71,74.92,74.66,74.84,26256.0,66.3928,66.5794,66.3484,66.5083,26256.0
2023-03-14 14:00:00,74.86,74.9,74.58,74.74,29364.0,66.5261,66.5617,66.2773,66.4195,29364.0
2023-03-14 14:10:00,74.72,74.78,74.33,74.47,29141.0,66.4017,66.455,66.0551,66.1795,29141.0
2023-03-14 14:20:00,74.45,74.67,74.35,74.63,28385.0,66.1618,66.3573,66.0729,66.3217,28385.0
2023-03-14 14:30:00,74.62,74.65,74.5,74.52,21035.0,66.3128,66.3395,66.2062,66.224,21035.0
2023-03-14 14:40:00,74.51,74.65,74.43,74.56,28843.0,66.2151,66.3395,66.144,66.2595,28843.0
2023-03-14 14:50:00,74.55,74.67,74.39,74.41,18057.0,66.2506,66.3573,66.1084,66.1262,18057.0
2023-03-14 15:00:00,74.42,74.48,74.27,74.31,32330.0,66.1351,66.1884,66.0018,66.0373,32330.0
2023-03-14 15:10:00,74.32,74.32,74.06,74.27,34297.0,66.0462,66.0462,65.8152,66.0018,34297.0
2023-03-14 15:20:00,74.27,74.3,74.05,74.26,39216.0,66.0018,66.0285,65.8063,65.9929,39216.0
2023-03-14 15:30:00,74.26,74.44,74.19,74.37,56419.0,65.9929,66.1529,65.9307,66.0907,56419.0
2023-03-14 15:40:00,74.37,74.62,74.35,74.57,104696.0,66.0907,66.3128,66.0729,66.2684,104696.0
2023-03-14 15:50:00,74.59,74.91,74.47,74.8,241888.0,66.2862,66.5705,66.1795,66.4728,241888.0
2023-03-15 09:30:00,73.49,73.95,73.21,73.63,57790.0,65.3086,65.7174,65.0598,65.433,57790.0
2023-03-15 09:40:00,73.7,74.18,73.59,73.95,38603.0,65.4953,65.9218,65.3975,65.7174,38603.0
2023-03-15 09:50:00,73.94,73.94,73.37,73.41,37854.0,65.7085,65.7085,65.202,65.2375,37854.0
2023-03-15 10:00:00,73.39,73.84,73.33,73.71,30569.0,65.2198,65.6197,65.1664,65.5041,30569.0
2023-03-15 10:10:00,73.74,73.87,73.54,73.69,25531.0,65.5308,65.6463,65.3531,65.4864,25531.0
2023-03-15 10:20:00,73.75,73.92,73.48,73.62,33700.0,65.5397,65.6908,65.2997,65.4242,33700.0
2023-03-15 10:30:00,73.59,73.87,73.49,73.71,44008.0,65.3975,65.6463,65.3086,65.5041,44008.0
2023-03-15 10:40:00,73.66,73.76,73.46,73.53,49715.0,65.4597,65.5486,65.282,65.3442,49715.0
2023-03-15 10:50:00,73.56,73.93,73.51,73.87,24019.0,65.3708,65.6996,65.3264,65.6463,24019.0
2023-03-15 11:00:00,73.87,74.2,73.71,74.17,30489.0,65.6463,65.9396,65.5041,65.9129,30489.0
2023-03-15 11:10:00,74.19,74.4,74.19,74.38,12911.0,65.9307,66.1173,65.9307,66.0996,12911.0
2023-03-15 11:20:00,74.34,74.43,74.19,74.35,18751.0,66.064,66.144,65.9307,66.0729,18751.0
2023-03-15 11:30:00,74.37,74.5,74.23,74.25,12807.0,66.0907,66.2062,65.9662,65.984,12807.0
2023-03-15 11:40:00,74.24,74.56,74.24,74.4,22772.0,65.9751,66.2595,65.9751,66.1173,22772.0
2023-03-15 11:50:00,74.36,74.36,74.11,74.12,16434.0,66.0818,66.0818,65.8596,65.8685,16434.0
2023-03-15 12:00:00,74.19,74.23,73.9,73.92,12545.0,65.9307,65.9662,65.673,65.6908,12545.0
2023-03-15 12:10:00,73.92,74.12,73.86,73.97,24713.0,65.6908,65.8685,65.6374,65.7352,24713.0
2023-03-15 12:20:00,73.97,74.15,73.92,74.13,13132.0,65.7352,65.8952,65.6908,65.8774,13132.0
2023-03-15 12:30:00,74.15,74.25,74.05,74.08,17664.0,65.8952,65.984,65.8063,65.8329,17664.0
2023-03-15 12:40:00,74.1,74.28,73.97,74.19,23070.0,65.8507,66.0107,65.7352,65.9307,23070.0
2023-03-15 12:50:00,74.2,74.27,74.01,74.12,15655.0,65.9396,66.0018,65.7707,65.8685,15655.0
2023-03-15 13:00:00,74.09,74.32,73.98,74.2,27747.0,65.8418,66.0462,65.7441,65.9396,27747.0
2023-03-15 13:10:00,74.22,74.39,74.18,74.35,23458.0,65.9574,66.1084,65.9218,66.0729,23458.0
2023-03-15 13:20:00,74.37,74.46,74.29,74.36,27949.0,66.0907,66.1706,66.0196,66.0818,27949.0
2023-03-15 13:30:00,74.36,74.45,74.22,74.3,38524.0,66.0818,66.1618,65.9574,66.0285,38524.0
2023-03-15 13:40:00,74.27,74.3,74.0,74.02,62134.0,66.0018,66.0285,65.7619,65.7796,62134.0
2023-03-15 13:50:00,74.01,74.47,74.0,74.45,73547.0,65.7707,66.1795,65.7619,66.1618,73547.0
2023-03-15 14:00:00,74.47,74.59,74.3,74.5,34507.0,66.1795,66.2862,66.0285,66.2062,34507.0
2023-03-15 14:10:00,74.52,74.61,74.32,74.54,26145.0,66.224,66.3039,66.0462,66.2417,26145.0
2023-03-15 14:20:00,74.53,75.09,74.48,74.91,38580.0,66.2329,66.7305,66.1884,66.5705,38580.0
2023-03-15 14:30:00,74.95,75.13,74.8,74.89,36773.0,66.6061,66.7661,66.4728,66.5528,36773.0
2023-03-15 14:40:00,74.84,74.98,74.62,74.62,19092.0,66.5083,66.6328,66.3128,66.3128,19092.0
2023-03-15 14:50:00,74.67,74.93,74.55,74.9,20664.0,66.3573,66.5883,66.2506,66.5617,20664.0
2023-03-15 15:00:00,74.9,75.08,74.8,74.8,25143.0,66.5617,66.7216,66.4728,66.4728,25143.0
2023-03-15 15:10:00,74.79,75.06,74.76,74.97,29303.0,66.4639,66.7038,66.4372,66.6239,29303.0
2023-03-15 15:20:00,74.95,75.36,74.87,75.32,79659.0,66.6061,66.9705,66.535,66.9349,79659.0
2023-03-15 15:30:00,75.28,75.37,75.21,75.33,79365.0,66.8994,66.9793,66.8371,66.9438,79365.0
2023-03-15 15:40:00,75.31,75.55,75.13,75.52,144647.0,66.926,67.1393,66.7661,67.1126,144647.0
2023-03-15 15:50:00,75.5,75.57,75.26,75.55,273460.0,67.0949,67.1571,66.8816,67.1393,273460.0
2023-03-16 09:30:00,74.71,75.38,74.6,75.36,74235.0,66.3928,66.9882,66.2951,66.9705,74235.0
2023-03-16 09:40:00,75.36,75.54,74.81,74.95,18653.0,66.9705,67.1304,66.4817,66.6061,18653.0
2023-03-16 09:50:00,75.0,75.25,74.94,75.19,28036.0,66.6505,66.8727,66.5972,66.8194,28036.0
2023-03-16 10:00:00,75.14,75.22,74.95,74.96,26980.0,66.7749,66.846,66.6061,66.615,26980.0
2023-03-16 10:10:00,74.98,75.06,74.69,74.77,23992.0,66.6328,66.7038,66.375,66.4461,23992.0
2023-03-16 10:20:00,74.71,74.95,74.69,74.91,20867.0,66.3928,66.6061,66.375,66.5705,20867.0
2023-03-16 10:30:00,74.93,75.18,74.84,75.14,24652.0,66.5883,66.8105,66.5083,66.7749,24652.0
2023-03-16 10:40:00,75.14,75.4,75.14,75.35,24341.0,66.7749,67.006,66.7749,66.9616,24341.0
2023-03-16 10:50:00,75.36,75.75,75.29,75.5,61035.0,66.9705,67.317,66.9082,67.0949,61035.0
2023-03-16 11:00:00,75.59,75.87,75.45,75.76,20639.0,67.1748,67.4237,67.0504,67.3259,20639.0
2023-03-16 11:10:00,75.7,75.99,75.7,75.98,37219.0,67.2726,67.5303,67.2726,67.5214,37219.0
2023-03-16 11:20:00,75.98,76.27,75.91,76.04,26925.0,67.5214,67.7791,67.4592,67.5747,26925.0
2023-03-16 11:30:00,76.14,76.23,75.91,76.23,31447.0,67.6636,67.7436,67.4592,67.7436,31447.0
2023-03-16 11:40:00,76.25,76.31,76.11,76.16,29141.0,67.7614,67.8147,67.637,67.6814,29141.0
2023-03-16 11:50:00,76.14,76.51,76.14,76.36,28330.0,67.6636,67.9924,67.6636,67.8591,28330.0
2023-03-16 12:00:00,76.35,76.43,76.28,76.31,21479.0,67.8502,67.9213,67.788,67.8147,21479.0
2023-03-16 12:10:00,76.31,76.35,76.08,76.33,50991.0,67.8147,67.8502,67.6103,67.8325,50991.0
2023-03-16 12:20:00,76.33,76.41,76.13,76.34,20578.0,67.8325,67.9036,67.6547,67.8414,20578.0
2023-03-16 12:30:00,76.39,76.39,76.22,76.33,15933.0,67.8858,67.8858,67.7347,67.8325,15933.0
2023-03-16 12:40:00,76.3,76.31,76.11,76.25,17842.0,67.8058,67.8147,67.637,67.7614,17842.0
2023-03-16 12:50:00,76.28,76.76,76.27,76.71,27984.0,67.788,68.2146,67.7791,68.1702,27984.0
2023-03-16 13:00:00,76.75,76.87,76.72,76.83,28180.0,68.2057,68.3123,68.179,68.2768,28180.0
2023-03-16 13:10:00,76.82,76.83,76.32,76.33,19261.0,68.2679,68.2768,67.8236,67.8325,19261.0
2023-03-16 13:20:00,76.33,76.5,76.29,76.39,19112.0,67.8325,67.9835,67.7969,67.8858,19112.0
2023-03-16 13:30:00,76.39,76.44,76.19,76.3,16432.0,67.8858,67.9302,67.708,67.8058,16432.0
2023-03-16 13:40:00,76.31,76.48,76.3,76.35,16829.0,67.8147,67.9658,67.8058,67.8502,16829.0
2023-03-16 13:50:00,76.32,76.37,76.19,76.32,15848.0,67.8236,67.868,67.708,67.8236,15848.0
2023-03-16 14:00:00,76.31,76.34,76.12,76.29,22463.0,67.8147,67.8414,67.6458,67.7969,22463.0
2023-03-16 14:10:00,76.28,76.35,76.11,76.17,28475.0,67.788,67.8502,67.637,67.6903,28475.0
2023-03-16 14:20:00,76.23,76.31,76.17,76.26,14345.0,67.7436,67.8147,67.6903,67.7703,14345.0
2023-03-16 14:30:00,76.26,76.31,76.11,76.26,15900.0,67.7703,67.8147,67.637,67.7703,15900.0
2023-03-16 14:40:00,76.26,76.44,76.25,76.39,24941.0,67.7703,67.9302,67.7614,67.8858,24941.0
2023-03-16 14:50:00,76.4,76.63,76.38,76.61,52666.0,67.8947,68.0991,67.8769,68.0813,52666.0
2023-03-16 15:00:00,76.63,76.91,76.63,76.83,34784.0,68.0991,68.3479,68.0991,68.2768,34784.0
2023-03-16 15:10:00,76.83,76.95,76.79,76.91,33746.0,68.2768,68.3834,68.2413,68.3479,33746.0
2023-03-16 15:20:00,76.91,77.31,76.9,77.3,110233.0,68.3479,68.7034,68.339,68.6945,110233.0
2023-03-16 15:30:00,77.3,77.3,76.98,77.11,131419.0,68.6945,68.6945,68.4101,68.5256,131419.0
2023-03-16 15:40:00,77.12,77.35,77.1,77.28,122438.0,68.5345,68.7389,68.5167,68.6767,122438.0
2023-03-16 15:50:00,77.3,77.31,77.06,77.06,274118.0,68.6945,68.7034,68.4812,68.4812,274118.0
2023-03-17 09:30:00,77.05,77.13,76.3,76.39,222344.0,68.4723,68.5434,67.8058,67.8858,222344.0
2023-03-17 09:40:00,76.36,76.45,75.61,75.63,30125.0,67.8591,67.9391,67.1926,67.2104,30125.0
2023-03-17 09:50:00,75.66,75.89,75.53,75.88,41088.0,67.2371,67.4414,67.1215,67.4326,41088.0
2023-03-17 10:00:00,75.91,76.4,75.82,75.83,43527.0,67.4592,67.8947,67.3792,67.3881,43527.0
2023-03-17 10:10:00,75.78,75.83,75.59,75.81,30244.0,67.3437,67.3881,67.1748,67.3704,30244.0
2023-03-17 10:20:00,75.82,75.87,75.61,75.69,23032.0,67.3792,67.4237,67.1926,67.2637,23032.0
2023-03-17 10:30:00,75.71,75.84,75.46,75.76,32503.0,67.2815,67.397,67.0593,67.3259,32503.0
2023-03-17 10:40:00,75.76,75.83,75.56,75.81,46829.0,67.3259,67.3881,67.1482,67.3704,46829.0
2023-03-17 10:50:00,75.83,76.14,75.73,76.0,29084.0,67.3881,67.6636,67.2993,67.5392,29084.0
2023-03-17 11:00:00,76.01,76.28,75.96,76.27,25108.0,67.5481,67.788,67.5037,67.7791,25108.0
2023-03-17 11:10:00,76.25,76.58,76.21,76.44,29549.0,67.7614,68.0546,67.7258,67.9302,29549.0
2023-03-17 11:20:00,76.46,76.58,76.16,76.33,30640.0,67.948,68.0546,67.6814,67.8325,30640.0
2023-03-17 11:30:00,76.31,76.55,76.3,76.36,21702.0,67.8147,68.028,67.8058,67.8591,21702.0
2023-03-17 11:40:00,76.38,76.56,76.31,76.51,55437.0,67.8769,68.0369,67.8147,67.9924,55437.0
2023-03-17 11:50:00,76.52,76.68,76.49,76.59,50072.0,68.0013,68.1435,67.9747,68.0635,50072.0
2023-03-17 12:00:00,76.6,76.94,76.6,76.87,39274.0,68.0724,68.3746,68.0724,68.3123,39274.0
2023-03-17 12:10:00,76.82,77.0,76.81,76.86,33047.0,68.2679,68.4279,68.259,68.3035,33047.0
2023-03-17 12:20:00,76.87,76.89,76.63,76.86,32200.0,68.3123,68.3301,68.0991,68.3035,32200.0
2023-03-17 12:30:00,76.87,77.25,76.86,77.16,32742.0,68.3123,68.65,68.3035,68.5701,32742.0
2023-03-17 12:40:00,77.18,77.28,76.9,76.92,48915.0,68.5878,68.6767,68.339,68.3568,48915.0
2023-03-17 12:50:00,76.93,77.14,76.76,77.11,32835.0,68.3657,68.5523,68.2146,68.5256,32835.0
2023-03-17 13:00:00,77.12,77.23,77.09,77.22,30392.0,68.5345,68.6323,68.5079,68.6234,30392.0
2023-03-17 13:10:00,77.22,77.28,76.77,76.8,29786.0,68.6234,68.6767,68.2235,68.2501,29786.0
2023-03-17 13:20:00,76.8,76.89,76.37,76.39,32933.0,68.2501,68.3301,67.868,67.8858,32933.0
2023-03-17 13:30:00,76.38,76.52,76.0,76.09,29722.0,67.8769,68.0013,67.5392,67.6192,29722.0
2023-03-17 13:40:00,76.07,76.07,75.79,76.02,36055.0,67.6014,67.6014,67.3526,67.557,36055.0
2023-03-17 13:50:00,76.02,76.02,75.8,75.99,26114.0,67.557,67.557,67.3615,67.5303,26114.0
2023-03-17 14:00:00,76.05,76.26,76.02,76.21,23534.0,67.5836,67.7703,67.557,67.7258,23534.0
2023-03-17 14:10:00,76.2,76.29,76.07,76.24,17351.0,67.7169,67.7969,67.6014,67.7525,17351.0
2023-03-17 14:20:00,76.26,76.3,75.72,75.72,30781.0,67.7703,67.8058,67.2904,67.2904,30781.0
2023-03-17 14:30:00,75.7,75.99,75.68,75.88,29164.0,67.2726,67.5303,67.2548,67.4326,29164.0
2023-03-17 14:40:00,75.87,75.94,75.78,75.86,27254.0,67.4237,67.4859,67.3437,67.4148,27254.0
2023-03-17 14:50:00,75.86,75.91,75.61,75.75,30491.0,67.4148,67.4592,67.1926,67.317,30491.0
2023-03-17 15:00:00,75.75,75.92,75.62,75.87,45293.0,67.317,67.4681,67.2015,67.4237,45293.0
2023-03-17 15:10:00,75.87,76.15,75.76,76.03,86911.0,67.4237,67.6725,67.3259,67.5659,86911.0
2023-03-17 15:20:00,76.03,76.38,75.91,76.33,55093.0,67.5659,67.8769,67.4592,67.8325,55093.0
2023-03-17 15:30:00,76.33,76.33,75.94,76.12,74776.0,67.8325,67.8325,67.4859,67.6458,74776.0
2023-03-17 15:40:00,76.12,76.21,75.86,76.21,109814.0,67.6458,67.7258,67.4148,67.7258,109814.0
2023-03-17 15:50:00,76.25,76.82,76.21,76.71,305124.0,67.7614,68.2679,67.7258,68.1702,305124.0
2023-03-20 09:30:00,76.88,77.84,76.69,77.24,63407.0,68.3212,69.1744,68.1524,68.6412,63407.0
2023-03-20 09:40:00,77.2,77.82,77.19,77.79,30524.0,68.6056,69.1566,68.5967,69.1299,30524.0
2023-03-20 09:50:00,77.84,78.37,77.78,78.34,35125.0,69.1744,69.6454,69.121,69.6187,35125.0
2023-03-20 10:00:00,78.34,78.4,77.61,77.61,34829.0,69.6187,69.672,68.97,68.97,34829.0
2023-03-20 10:10:00,77.62,78.08,77.62,77.7,27550.0,68.9789,69.3876,68.9789,69.0499,27550.0
2023-03-20 10:20:00,77.72,78.12,77.72,78.1,24298.0,69.0677,69.4232,69.0677,69.4054,24298.0
2023-03-20 10:30:00,78.13,78.61,78.12,78.59,44121.0,69.4321,69.8586,69.4232,69.8409,44121.0
2023-03-20 10:40:00,78.58,78.73,78.41,78.52,45483.0,69.832,69.9653,69.6809,69.7787,45483.0
2023-03-20 10:50:00,78.52,78.55,78.05,78.42,24756.0,69.7787,69.8053,69.361,69.6898,24756.0
2023-03-20 11:00:00,78.41,78.51,78.25,78.35,25837.0,69.6809,69.7698,69.5387,69.6276,25837.0
2023-03-20 11:10:00,78.35,78.35,78.15,78.27,35279.0,69.6276,69.6276,69.4499,69.5565,35279.0
2023-03-20 11:20:00,78.26,78.56,78.21,78.52,23116.0,69.5476,69.8142,69.5032,69.7787,23116.0
2023-03-20 11:30:00,78.56,78.58,78.36,78.4,20754.0,69.8142,69.832,69.6365,69.672,20754.0
2023-03-20 11:40:00,78.39,78.43,78.28,78.33,19624.0,69.6631,69.6987,69.5654,69.6098,19624.0
2023-03-20 11:50:00,78.33,78.37,78.14,78.14,26783.0,69.6098,69.6454,69.441,69.441,26783.0
2023-03-20 12:00:00,78.15,78.17,77.74,77.74,20180.0,69.4499,69.4676,69.0855,69.0855,20180.0
2023-03-20 12:10:00,77.74,77.78,77.55,77.73,35122.0,69.0855,69.121,68.9166,69.0766,35122.0
2023-03-20 12:20:00,77.76,77.77,77.62,77.76,47957.0,69.1033,69.1122,68.9789,69.1033,47957.0
2023-03-20 12:30:00,77.77,77.8,77.44,77.64,24627.0,69.1122,69.1388,68.8189,68.9966,24627.0
2023-03-20 12:40:00,77.64,77.92,77.63,77.9,21172.0,68.9966,69.2455,68.9877,69.2277,21172.0
2023-03-20 12:50:00,77.92,78.13,77.92,78.0,28402.0,69.2455,69.4321,69.2455,69.3165,28402.0
2023-03-20 13:00:00,78.0,78.12,77.96,78.06,20152.0,69.3165,69.4232,69.281,69.3699,20152.0
2023-03-20 13:10:00,78.07,78.25,78.07,78.17,18759.0,69.3788,69.5387,69.3788,69.4676,18759.0
2023-03-20 13:20:00,78.17,78.33,78.14,78.27,20111.0,69.4676,69.6098,69.441,69.5565,20111.0
2023-03-20 13:30:00,78.27,78.39,78.11,78.15,23319.0,69.5565,69.6631,69.4143,69.4499,23319.0
2023-03-20 13:40:00,78.16,78.3,78.09,78.09,35399.0,69.4587,69.5832,69.3965,69.3965,35399.0
2023-03-20 13:50:00,78.07,78.07,77.85,77.88,23552.0,69.3788,69.3788,69.1832,69.2099,23552.0
2023-03-20 14:00:00,77.87,77.92,77.65,77.76,28510.0,69.201,69.2455,69.0055,69.1033,28510.0
2023-03-20 14:10:00,77.78,77.79,77.65,77.69,49252.0,69.121,69.1299,69.0055,69.0411,49252.0
2023-03-20 14:20:00,77.69,77.82,77.67,77.73,22960.0,69.0411,69.1566,69.0233,69.0766,22960.0
2023-03-20 14:30:00,77.74,77.77,77.57,77.6,28843.0,69.0855,69.1122,68.9344,68.9611,28843.0
2023-03-20 14:40:00,77.59,77.63,77.5,77.57,19866.0,68.9522,68.9877,68.8722,68.9344,19866.0
2023-03-20 14:50:00,77.59,77.76,77.59,77.66,28301.0,68.9522,69.1033,68.9522,69.0144,28301.0
2023-03-20 15:00:00,77.63,77.73,77.54,77.64,22563.0,68.9877,69.0766,68.9078,68.9966,22563.0
2023-03-20 15:10:00,77.65,77.85,77.63,77.82,29278.0,69.0055,69.1832,68.9877,69.1566,29278.0
2023-03-20 15:20:00,77.82,77.89,77.71,77.88,40215.0,69.1566,69.2188,69.0588,69.2099,40215.0
2023-03-20 15:30:00,77.87,78.16,77.82,78.07,67730.0,69.201,69.4587,69.1566,69.3788,67730.0
2023-03-20 15:40:00,78.06,78.16,78.0,78.11,85009.0,69.3699,69.4587,69.3165,69.4143,85009.0
2023-03-20 15:50:00,78.1,78.21,78.08,78.12,212508.0,69.4054,69.5032,69.3876,69.4232,212508.0
2023-03-21 09:30:00,79.11,79.48,79.01,79.02,59487.0,70.303,70.6318,70.2141,70.223,59487.0
2023-03-21 09:40:00,79.02,79.2,78.72,79.01,54801.0,70.223,70.383,69.9564,70.2141,54801.0
2023-03-21 09:50:00,79.02,79.08,78.8,78.96,47098.0,70.223,70.2763,70.0275,70.1697,47098.0
2023-03-21 10:00:00,78.98,79.1,78.79,78.93,34678.0,70.1874,70.2941,70.0186,70.143,34678.0
2023-03-21 10:10:00,78.93,79.07,78.54,78.58,33811.0,70.143,70.2674,69.7964,69.832,33811.0
2023-03-21 10:20:00,78.52,78.78,78.47,78.57,34164.0,69.7787,70.0097,69.7342,69.8231,34164.0
2023-03-21 10:30:00,78.59,78.75,78.38,78.55,38054.0,69.8409,69.9831,69.6542,69.8053,38054.0
2023-03-21 10:40:00,78.55,78.57,78.32,78.37,45170.0,69.8053,69.8231,69.6009,69.6454,45170.0
2023-03-21 10:50:00,78.34,78.42,78.11,78.33,41092.0,69.6187,69.6898,69.4143,69.6098,41092.0
2023-03-21 11:00:00,78.3,78.4,78.13,78.31,49925.0,69.5832,69.672,69.4321,69.592,49925.0
2023-03-21 11:10:00,78.29,78.53,78.29,78.47,33041.0,69.5743,69.7875,69.5743,69.7342,33041.0
2023-03-21 11:20:00,78.47,78.64,78.39,78.56,31045.0,69.7342,69.8853,69.6631,69.8142,31045.0
2023-03-21 11:30:00,78.55,78.59,78.08,78.09,34497.0,69.8053,69.8409,69.3876,69.3965,34497.0
2023-03-21 11:40:00,78.08,78.19,77.91,77.92,49098.0,69.3876,69.4854,69.2366,69.2455,49098.0
2023-03-21 11:50:00,77.93,78.04,77.83,77.89,38796.0,69.2543,69.3521,69.1655,69.2188,38796.0
2023-03-21 12:00:00,77.9,77.97,77.78,77.96,34587.0,69.2277,69.2899,69.121,69.281,34587.0
2023-03-21 12:10:00,77.98,78.14,77.96,78.0,39492.0,69.2988,69.441,69.281,69.3165,39492.0
2023-03-21 12:20:00,78.0,78.07,77.94,78.0,32009.0,69.3165,69.3788,69.2632,69.3165,32009.0
2023-03-21 12:30:00,78.01,78.11,77.9,77.91,33068.0,69.3254,69.4143,69.2277,69.2366,33068.0
2023-03-21 12:40:00,77.88,77.93,77.71,77.74,33318.0,69.2099,69.2543,69.0588,69.0855,33318.0
2023-03-21 12:50:00,77.74,77.94,77.74,77.86,39671.0,69.0855,69.2632,69.0855,69.1921,39671.0
2023-03-21 13:00:00,77.87,77.93,77.76,77.84,36616.0,69.201,69.2543,69.1033,69.1744,36616.0
2023-03-21 13:10:00,77.81,77.98,77.81,77.92,37726.0,69.1477,69.2988,69.1477,69.2455,37726.0
2023-03-21 13:20:00,77.91,78.02,77.8,77.99,35034.0,69.2366,69.3343,69.1388,69.3077,35034.0
2023-03-21 13:30:00,77.99,78.07,77.95,77.97,24347.0,69.3077,69.3788,69.2721,69.2899,24347.0
2023-03-21 13:40:00,77.97,78.01,77.61,77.65,49719.0,69.2899,69.3254,68.97,69.0055,49719.0
2023-03-21 13:50:00,77.64,77.71,77.45,77.45,38353.0,68.9966,69.0588,68.8278,68.8278,38353.0
2023-03-21 14:00:00,77.45,77.63,77.44,77.6,52172.0,68.8278,68.9877,68.8189,68.9611,52172.0
2023-03-21 14:10:00,77.6,77.69,77.51,77.58,42131.0,68.9611,69.0411,68.8811,68.9433,42131.0
2023-03-21 14:20:00,77.58,77.65,77.54,77.59,40391.0,68.9433,69.0055,68.9078,68.9522,40391.0
2023-03-21 14:30:00,77.6,77.61,77.42,77.42,44012.0,68.9611,68.97,68.8011,68.8011,44012.0
2023-03-21 14:40:00,77.44,77.56,77.4,77.47,42763.0,68.8189,68.9255,68.7833,68.8456,42763.0
2023-03-21 14:50:00,77.46,77.46,77.34,77.36,46919.0,68.8367,68.8367,68.73,68.7478,46919.0
2023-03-21 15:00:00,77.36,77.61,77.35,77.57,51259.0,68.7478,68.97,68.7389,68.9344,51259.0
2023-03-21 15:10:00,77.58,77.59,77.45,77.51,58053.0,68.9433,68.9522,68.8278,68.8811,58053.0
2023-03-21 15:20:00,77.51,77.61,77.46,77.48,80788.0,68.8811,68.97,68.8367,68.8544,80788.0
2023-03-21 15:30:00,77.49,77.49,77.34,77.48,90128.0,68.8633,68.8633,68.73,68.8544,90128.0
2023-03-21 15:40:00,77.49,77.72,77.48,77.64,84586.0,68.8633,69.0677,68.8544,68.9966,84586.0
2023-03-21 15:50:00,77.63,77.88,77.51,77.77,285131.0,68.9877,69.2099,68.8811,69.1122,285131.0
2023-03-22 09:30:00,77.35,77.5,76.85,76.89,104131.0,69.5717,69.7066,69.122,69.1579,104131.0
2023-03-22 09:40:00,76.9,76.91,76.44,76.79,49529.0,69.1669,69.1759,68.7532,69.068,49529.0
2023-03-22 09:50:00,76.79,77.09,76.67,76.99,21601.0,69.068,69.3378,68.9601,69.2479,21601.0
2023-03-22 10:00:00,76.98,77.58,76.96,77.5,33685.0,69.2389,69.7785,69.2209,69.7066,33685.0
2023-03-22 10:10:00,77.53,77.71,77.53,77.57,27770.0,69.7336,69.8955,69.7336,69.7695,27770.0
2023-03-22 10:20:00,77.59,77.9,77.59,77.9,28027.0,69.7875,70.0664,69.7875,70.0664,28027.0
2023-03-22 10:30:00,77.92,77.92,77.57,77.58,24896.0,70.0844,70.0844,69.7695,69.7785,24896.0
2023-03-22 10:40:00,77.6,77.65,77.47,77.55,25939.0,69.7965,69.8415,69.6796,69.7516,25939.0
2023-03-22 10:50:00,77.56,77.62,77.4,77.61,29530.0,69.7606,69.8145,69.6166,69.8055,29530.0
2023-03-22 11:00:00,77.61,77.67,77.57,77.66,19544.0,69.8055,69.8595,69.7695,69.8505,19544.0
2023-03-22 11:10:00,77.67,77.72,77.38,77.4,20641.0,69.8595,69.9045,69.5987,69.6166,20641.0
2023-03-22 11:20:00,77.4,77.52,77.38,77.49,20869.0,69.6166,69.7246,69.5987,69.6976,20869.0
2023-03-22 11:30:00,77.52,77.61,77.44,77.44,22332.0,69.7246,69.8055,69.6526,69.6526,22332.0
2023-03-22 11:40:00,77.43,77.47,77.24,77.32,33297.0,69.6436,69.6796,69.4727,69.5447,33297.0
2023-03-22 11:50:00,77.32,77.38,77.2,77.27,28331.0,69.5447,69.5987,69.4368,69.4997,28331.0
2023-03-22 12:00:00,77.28,77.31,77.08,77.11,21148.0,69.5087,69.5357,69.3288,69.3558,21148.0
2023-03-22 12:10:00,77.12,77.15,76.99,77.08,21535.0,69.3648,69.3918,69.2479,69.3288,21535.0
2023-03-22 12:20:00,77.12,77.15,77.07,77.07,17598.0,69.3648,69.3918,69.3198,69.3198,17598.0
2023-03-22 12:30:00,77.05,77.16,76.96,77.11,19886.0,69.3018,69.4008,69.2209,69.3558,19886.0
2023-03-22 12:40:00,77.13,77.13,76.93,77.04,34191.0,69.3738,69.3738,69.1939,69.2928,34191.0
2023-03-22 12:50:00,77.04,77.32,77.04,77.28,34941.0,69.2928,69.5447,69.2928,69.5087,34941.0
2023-03-22 13:00:00,77.27,77.37,77.24,77.28,15626.0,69.4997,69.5897,69.4727,69.5087,15626.0
2023-03-22 13:10:00,77.27,77.4,77.25,77.39,13779.0,69.4997,69.6166,69.4817,69.6076,13779.0
2023-03-22 13:20:00,77.39,77.49,77.31,77.47,20713.0,69.6076,69.6976,69.5357,69.6796,20713.0
2023-03-22 13:30:00,77.47,77.55,77.37,77.38,14580.0,69.6796,69.7516,69.5897,69.5987,14580.0
2023-03-22 13:40:00,77.37,77.37,77.22,77.3,12346.0,69.5897,69.5897,69.4547,69.5267,12346.0
2023-03-22 13:50:00,77.31,77.5,77.31,77.48,11714.0,69.5357,69.7066,69.5357,69.6886,11714.0
2023-03-22 14:00:00,77.47,77.99,77.45,77.59,40330.0,69.6796,70.1473,69.6616,69.7875,40330.0
2023-03-22 14:10:00,77.64,77.65,77.34,77.52,23686.0,69.8325,69.8415,69.5627,69.7246,23686.0
2023-03-22 14:20:00,77.47,77.49,77.31,77.41,19017.0,69.6796,69.6976,69.5357,69.6256,19017.0
2023-03-22 14:30:00,77.4,77.57,76.86,77.3,27960.0,69.6166,69.7695,69.1309,69.5267,27960.0
2023-03-22 14:40:00,77.37,77.91,77.37,77.72,23187.0,69.5897,70.0754,69.5897,69.9045,23187.0
2023-03-22 14:50:00,77.73,77.79,77.14,77.17,39683.0,69.9135,69.9674,69.3828,69.4098,39683.0
2023-03-22 15:00:00,77.15,77.31,76.61,76.64,37628.0,69.3918,69.5357,68.9061,68.9331,37628.0
2023-03-22 15:10:00,76.7,77.0,76.42,76.85,63668.0,68.987,69.2569,68.7352,69.122,63668.0
2023-03-22 15:20:00,76.86,77.23,76.8,77.05,43179.0,69.1309,69.4637,69.077,69.3018,43179.0
2023-03-22 15:30:00,77.05,77.08,76.72,76.8,47597.0,69.3018,69.3288,69.005,69.077,47597.0
2023-03-22 15:40:00,76.81,76.91,76.32,76.4,66751.0,69.086,69.1759,68.6452,68.7172,66751.0
2023-03-22 15:50:00,76.4,76.4,75.9,75.91,275332.0,68.7172,68.7172,68.2675,68.2765,275332.0
2023-03-23 09:30:00,76.0,76.43,75.99,76.2,55452.0,68.3574,68.7442,68.3484,68.5373,55452.0
2023-03-23 09:40:00,76.23,76.66,76.16,76.3,46205.0,68.5643,68.9511,68.5013,68.6273,46205.0
2023-03-23 09:50:00,76.31,76.31,75.72,75.89,22044.0,68.6363,68.6363,68.1056,68.2585,22044.0
2023-03-23 10:00:00,75.94,76.0,75.44,75.45,39874.0,68.3035,68.3574,67.8537,67.8627,39874.0
2023-03-23 10:10:00,75.46,75.62,75.38,75.47,17398.0,67.8717,68.0156,67.7998,67.8807,17398.0
2023-03-23 10:20:00,75.44,75.52,75.17,75.19,22313.0,67.8537,67.9257,67.6109,67.6289,22313.0
2023-03-23 10:30:00,75.16,75.33,75.16,75.31,21474.0,67.6019,67.7548,67.6019,67.7368,21474.0
2023-03-23 10:40:00,75.31,75.76,75.31,75.75,27526.0,67.7368,68.1416,67.7368,68.1326,27526.0
2023-03-23 10:50:00,75.76,75.77,75.49,75.54,21863.0,68.1416,68.1506,67.8987,67.9437,21863.0
2023-03-23 11:00:00,75.58,75.65,75.54,75.54,15067.0,67.9797,68.0426,67.9437,67.9437,15067.0
2023-03-23 11:10:00,75.5,75.6,75.48,75.54,18422.0,67.9077,67.9977,67.8897,67.9437,18422.0
2023-03-23 11:20:00,75.55,75.59,75.32,75.35,14529.0,67.9527,67.9887,67.7458,67.7728,14529.0
2023-03-23 11:30:00,75.36,75.55,75.36,75.48,14381.0,67.7818,67.9527,67.7818,67.8897,14381.0
2023-03-23 11:40:00,75.51,75.62,75.39,75.58,45432.0,67.9167,68.0156,67.8088,67.9797,45432.0
2023-03-23 11:50:00,75.59,75.64,75.48,75.53,16342.0,67.9887,68.0336,67.8897,67.9347,16342.0
2023-03-23 12:00:00,75.51,75.55,75.42,75.51,12794.0,67.9167,67.9527,67.8358,67.9167,12794.0
2023-03-23 12:10:00,75.5,75.52,75.34,75.38,20131.0,67.9077,67.9257,67.7638,67.7998,20131.0
2023-03-23 12:20:00,75.37,75.48,75.35,75.48,18141.0,67.7908,67.8897,67.7728,67.8897,18141.0
2023-03-23 12:30:00,75.49,75.61,75.45,75.55,16003.0,67.8987,68.0066,67.8627,67.9527,16003.0
2023-03-23 12:40:00,75.55,75.61,75.44,75.45,16434.0,67.9527,68.0066,67.8537,67.8627,16434.0
2023-03-23 12:50:00,75.48,75.5,75.3,75.33,12909.0,67.8897,67.9077,67.7278,67.7548,12909.0
2023-03-23 13:00:00,75.32,75.53,75.25,75.45,17261.0,67.7458,67.9347,67.6828,67.8627,17261.0
2023-03-23 13:10:00,75.52,75.52,75.25,75.25,14332.0,67.9257,67.9257,67.6828,67.6828,14332.0
2023-03-23 13:20:00,75.26,75.37,75.1,75.2,18923.0,67.6918,67.7908,67.5479,67.6379,18923.0
2023-03-23 13:30:00,75.21,75.3,75.19,75.29,12112.0,67.6469,67.7278,67.6289,67.7188,12112.0
2023-03-23 13:40:00,75.3,75.36,75.12,75.19,11268.0,67.7278,67.7818,67.5659,67.6289,11268.0
2023-03-23 13:50:00,75.18,75.18,75.04,75.05,14626.0,67.6199,67.6199,67.494,67.503,14626.0
2023-03-23 14:00:00,75.06,75.12,74.99,75.02,23076.0,67.512,67.5659,67.449,67.476,23076.0
2023-03-23 14:10:00,75.05,75.09,74.87,74.94,20884.0,67.503,67.5389,67.3411,67.404,20884.0
2023-03-23 14:20:00,74.95,74.95,74.53,74.53,16186.0,67.413,67.413,67.0353,67.0353,16186.0
2023-03-23 14:30:00,74.55,74.63,74.42,74.47,29108.0,67.0532,67.1252,66.9363,66.9813,29108.0
2023-03-23 14:40:00,74.46,74.48,74.1,74.22,19815.0,66.9723,66.9903,66.6485,66.7564,19815.0
2023-03-23 14:50:00,74.2,74.29,73.94,74.29,28548.0,66.7384,66.8194,66.5046,66.8194,28548.0
2023-03-23 15:00:00,74.31,74.8,74.27,74.5,47946.0,66.8374,67.2781,66.8014,67.0083,47946.0
2023-03-23 15:10:00,74.53,74.57,74.15,74.17,27109.0,67.0353,67.0712,66.6935,66.7115,27109.0
2023-03-23 15:20:00,74.14,74.3,73.97,74.17,28139.0,66.6845,66.8284,66.5316,66.7115,28139.0
2023-03-23 15:30:00,74.16,74.45,74.07,74.42,40120.0,66.7025,66.9633,66.6215,66.9363,40120.0
2023-03-23 15:40:00,74.35,74.79,74.35,74.7,51839.0,66.8734,67.2691,66.8734,67.1882,51839.0
2023-03-23 15:50:00,74.71,75.0,74.58,74.6,175115.0,67.1972,67.458,67.0802,67.0982,175115.0
2023-03-24 09:30:00,74.28,74.28,73.92,74.17,26261.0,66.8104,66.8104,66.4866,66.7115,26261.0
2023-03-24 09:40:00,74.17,74.31,73.89,73.96,25040.0,66.7115,66.8374,66.4596,66.5226,25040.0
2023-03-24 09:50:00,73.95,74.4,73.92,74.39,17504.0,66.5136,66.9183,66.4866,66.9093,17504.0
2023-03-24 10:00:00,74.44,74.61,74.27,74.34,11461.0,66.9543,67.1072,66.8014,66.8644,11461.0
2023-03-24 10:10:00,74.33,74.65,74.3,74.35,18209.0,66.8554,67.1432,66.8284,66.8734,18209.0
2023-03-24 10:20:00,74.36,74.86,74.21,74.86,10628.0,66.8823,67.3321,66.7474,67.3321,10628.0
2023-03-24 10:30:00,74.86,74.93,74.63,74.66,16795.0,67.3321,67.395,67.1252,67.1522,16795.0
2023-03-24 10:40:00,74.62,74.67,74.46,74.53,15157.0,67.1162,67.1612,66.9723,67.0353,15157.0
2023-03-24 10:50:00,74.47,74.53,74.36,74.48,11183.0,66.9813,67.0353,66.8823,66.9903,11183.0
2023-03-24 11:00:00,74.51,74.59,74.35,74.36,11566.0,67.0173,67.0892,66.8734,66.8823,11566.0
2023-03-24 11:10:00,74.27,74.27,74.14,74.15,13015.0,66.8014,66.8014,66.6845,66.6935,13015.0
2023-03-24 11:20:00,74.15,74.32,74.14,74.2,14411.0,66.6935,66.8464,66.6845,66.7384,14411.0
2023-03-24 11:30:00,74.17,74.38,74.14,74.26,12517.0,66.7115,66.9003,66.6845,66.7924,12517.0
2023-03-24 11:40:00,74.28,74.69,74.26,74.61,12444.0,66.8104,67.1792,66.7924,67.1072,12444.0
2023-03-24 11:50:00,74.59,74.72,74.5,74.69,11676.0,67.0892,67.2061,67.0083,67.1792,11676.0
2023-03-24 12:00:00,74.69,74.81,74.37,74.37,15317.0,67.1792,67.2871,66.8913,66.8913,15317.0
2023-03-24 12:10:00,74.38,74.44,74.21,74.28,18177.0,66.9003,66.9543,66.7474,66.8104,18177.0
2023-03-24 12:20:00,74.29,74.4,74.24,74.28,11614.0,66.8194,66.9183,66.7744,66.8104,11614.0
2023-03-24 12:30:00,74.29,74.51,74.23,74.49,12206.0,66.8194,67.0173,66.7654,66.9993,12206.0
2023-03-24 12:40:00,74.5,74.73,74.43,74.69,7442.0,67.0083,67.2151,66.9453,67.1792,7442.0
2023-03-24 12:50:00,74.74,74.75,74.57,74.57,35103.0,67.2241,67.2331,67.0712,67.0712,35103.0
2023-03-24 13:00:00,74.57,74.65,74.46,74.5,16120.0,67.0712,67.1432,66.9723,67.0083,16120.0
2023-03-24 13:10:00,74.52,74.66,74.48,74.58,6610.0,67.0263,67.1522,66.9903,67.0802,6610.0
2023-03-24 13:20:00,74.59,74.79,74.52,74.57,16610.0,67.0892,67.2691,67.0263,67.0712,16610.0
2023-03-24 13:30:00,74.64,74.72,74.59,74.63,14052.0,67.1342,67.2061,67.0892,67.1252,14052.0
2023-03-24 13:40:00,74.64,74.69,74.46,74.53,28689.0,67.1342,67.1792,66.9723,67.0353,28689.0
2023-03-24 13:50:00,74.53,74.56,74.46,74.48,21432.0,67.0353,67.0622,66.9723,66.9903,21432.0
2023-03-24 14:00:00,74.49,74.52,74.37,74.39,30280.0,66.9993,67.0263,66.8913,66.9093,30280.0
2023-03-24 14:10:00,74.39,74.44,74.32,74.44,24088.0,66.9093,66.9543,66.8464,66.9543,24088.0
2023-03-24 14:20:00,74.45,74.63,74.45,74.53,19518.0,66.9633,67.1252,66.9633,67.0353,19518.0
2023-03-24 14:30:00,74.52,74.62,74.49,74.58,18554.0,67.0263,67.1162,66.9993,67.0802,18554.0
2023-03-24 14:40:00,74.58,74.62,74.52,74.55,10850.0,67.0802,67.1162,67.0263,67.0532,10850.0
2023-03-24 14:50:00,74.55,74.58,74.45,74.46,14287.0,67.0532,67.0802,66.9633,66.9723,14287.0
2023-03-24 15:00:00,74.46,74.47,74.32,74.36,17392.0,66.9723,66.9813,66.8464,66.8823,17392.0
2023-03-24 15:10:00,74.34,74.62,74.33,74.58,20155.0,66.8644,67.1162,66.8554,67.0802,20155.0
2023-03-24 15:20:00,74.57,74.71,74.56,74.71,22441.0,67.0712,67.1972,67.0622,67.1972,22441.0
2023-03-24 15:30:00,74.71,74.76,74.52,74.59,45057.0,67.1972,67.2421,67.0263,67.0892,45057.0
2023-03-24 15:40:00,74.6,74.6,74.3,74.37,51636.0,67.0982,67.0982,66.8284,66.8913,51636.0
2023-03-24 15:50:00,74.34,74.4,74.17,74.34,157156.0,66.8644,66.9183,66.7115,66.8644,157156.0
2023-03-27 09:30:00,74.72,75.01,74.0,74.06,61895.0,67.2061,67.467,66.5585,66.6125,61895.0
2023-03-27 09:40:00,74.06,74.46,74.05,74.32,19380.0,66.6125,66.9723,66.6035,66.8464,19380.0
2023-03-27 09:50:00,74.32,74.35,73.72,73.92,23857.0,66.8464,66.8734,66.3067,66.4866,23857.0
2023-03-27 10:00:00,73.94,74.09,73.84,73.88,25644.0,66.5046,66.6395,66.4146,66.4506,25644.0
2023-03-27 10:10:00,73.92,74.13,73.78,73.79,41512.0,66.4866,66.6755,66.3607,66.3697,41512.0
2023-03-27 10:20:00,73.79,73.95,73.72,73.88,24961.0,66.3697,66.5136,66.3067,66.4506,24961.0
2023-03-27 10:30:00,73.84,74.12,73.74,73.91,24742.0,66.4146,66.6665,66.3247,66.4776,24742.0
2023-03-27 10:40:00,73.92,73.94,73.73,73.8,25724.0,66.4866,66.5046,66.3157,66.3787,25724.0
2023-03-27 10:50:00,73.81,73.85,73.55,73.58,24470.0,66.3877,66.4236,66.1538,66.1808,24470.0
2023-03-27 11:00:00,73.58,73.63,73.44,73.61,15423.0,66.1808,66.2258,66.0549,66.2078,15423.0
2023-03-27 11:10:00,73.6,73.62,73.5,73.52,13180.0,66.1988,66.2168,66.1088,66.1268,13180.0
2023-03-27 11:20:00,73.52,73.78,73.52,73.76,12987.0,66.1268,66.3607,66.1268,66.3427,12987.0
2023-03-27 11:30:00,73.75,73.8,73.69,73.73,13760.0,66.3337,66.3787,66.2797,66.3157,13760.0
2023-03-27 11:40:00,73.73,73.76,73.6,73.73,16189.0,66.3157,66.3427,66.1988,66.3157,16189.0
2023-03-27 11:50:00,73.72,73.74,73.47,73.52,19162.0,66.3067,66.3247,66.0818,66.1268,19162.0
2023-03-27 12:00:00,73.54,73.7,73.5,73.64,27840.0,66.1448,66.2887,66.1088,66.2347,27840.0
2023-03-27 12:10:00,73.65,73.79,73.55,73.77,18846.0,66.2437,66.3697,66.1538,66.3517,18846.0
2023-03-27 12:20:00,73.78,73.9,73.71,73.86,14792.0,66.3607,66.4686,66.2977,66.4326,14792.0
2023-03-27 12:30:00,73.86,73.97,73.76,73.97,29034.0,66.4326,66.5316,66.3427,66.5316,29034.0
2023-03-27 12:40:00,73.95,73.97,73.85,73.96,25239.0,66.5136,66.5316,66.4236,66.5226,25239.0
2023-03-27 12:50:00,73.96,74.06,73.88,73.92,16088.0,66.5226,66.6125,66.4506,66.4866,16088.0
2023-03-27 13:00:00,73.94,74.01,73.9,73.92,18109.0,66.5046,66.5675,66.4686,66.4866,18109.0
2023-03-27 13:10:00,73.9,73.93,73.79,73.86,14503.0,66.4686,66.4956,66.3697,66.4326,14503.0
2023-03-27 13:20:00,73.86,73.99,73.86,73.94,12625.0,66.4326,66.5496,66.4326,66.5046,12625.0
2023-03-27 13:30:00,73.93,73.98,73.86,73.94,16326.0,66.4956,66.5406,66.4326,66.5046,16326.0
2023-03-27 13:40:00,73.95,74.07,73.94,74.06,14445.0,66.5136,66.6215,66.5046,66.6125,14445.0
2023-03-27 13:50:00,74.05,74.05,73.94,73.95,20066.0,66.6035,66.6035,66.5046,66.5136,20066.0
2023-03-27 14:00:00,73.96,73.99,73.89,73.9,26375.0,66.5226,66.5496,66.4596,66.4686,26375.0
2023-03-27 14:10:00,73.88,73.89,73.81,73.88,20109.0,66.4506,66.4596,66.3877,66.4506,20109.0
2023-03-27 14:20:00,73.89,73.98,73.85,73.9,24540.0,66.4596,66.5406,66.4236,66.4686,24540.0
2023-03-27 14:30:00,73.91,74.08,73.91,74.06,20625.0,66.4776,66.6305,66.4776,66.6125,20625.0
2023-03-27 14:40:00,74.04,74.17,74.02,74.16,21297.0,66.5945,66.7115,66.5765,66.7025,21297.0
2023-03-27 14:50:00,74.16,74.17,74.07,74.11,16929.0,66.7025,66.7115,66.6215,66.6575,16929.0
2023-03-27 15:00:00,74.12,74.18,73.96,73.97,23778.0,66.6665,66.7204,66.5226,66.5316,23778.0
2023-03-27 15:10:00,73.97,74.11,73.96,74.06,26723.0,66.5316,66.6575,66.5226,66.6125,26723.0
2023-03-27 15:20:00,74.05,74.26,74.02,74.25,31722.0,66.6035,66.7924,66.5765,66.7834,31722.0
2023-03-27 15:30:00,74.26,74.29,74.04,74.08,41384.0,66.7924,66.8194,66.5945,66.6305,41384.0
2023-03-27 15:40:00,74.07,74.11,73.93,73.95,46009.0,66.6215,66.6575,66.4956,66.5136,46009.0
2023-03-27 15:50:00,73.94,74.06,73.78,73.86,180729.0,66.5046,66.6125,66.3607,66.4326,180729.0
2023-03-28 09:30:00,73.25,74.17,73.25,74.05,89910.0,65.884,66.7115,65.884,66.6035,89910.0
2023-03-28 09:40:00,74.05,74.3,74.0,74.3,16420.0,66.6035,66.8284,66.5585,66.8284,16420.0
2023-03-28 09:50:00,74.32,74.45,74.15,74.37,30247.0,66.8464,66.9633,66.6935,66.8913,30247.0
2023-03-28 10:00:00,74.38,74.55,74.27,74.55,21605.0,66.9003,67.0532,66.8014,67.0532,21605.0
2023-03-28 10:10:00,74.57,74.72,74.49,74.69,24955.0,67.0712,67.2061,66.9993,67.1792,24955.0
2023-03-28 10:20:00,74.7,74.7,74.47,74.54,21323.0,67.1882,67.1882,66.9813,67.0442,21323.0
2023-03-28 10:30:00,74.56,74.58,74.21,74.29,36455.0,67.0622,67.0802,66.7474,66.8194,36455.0
2023-03-28 10:40:00,74.31,74.38,74.27,74.33,18804.0,66.8374,66.9003,66.8014,66.8554,18804.0
2023-03-28 10:50:00,74.33,74.41,74.26,74.29,18388.0,66.8554,66.9273,66.7924,66.8194,18388.0
2023-03-28 11:00:00,74.27,74.46,74.25,74.34,14742.0,66.8014,66.9723,66.7834,66.8644,14742.0
2023-03-28 11:10:00,74.33,74.44,74.27,74.31,12884.0,66.8554,66.9543,66.8014,66.8374,12884.0
2023-03-28 11:20:00,74.33,74.44,74.31,74.44,16916.0,66.8554,66.9543,66.8374,66.9543,16916.0
2023-03-28 11:30:00,74.44,74.51,74.36,74.51,15537.0,66.9543,67.0173,66.8823,67.0173,15537.0
2023-03-28 11:40:00,74.52,74.52,74.2,74.22,12215.0,67.0263,67.0263,66.7384,66.7564,12215.0
2023-03-28 11:50:00,74.24,74.28,74.16,74.19,16020.0,66.7744,66.8104,66.7025,66.7294,16020.0
2023-03-28 12:00:00,74.19,74.2,74.08,74.15,20818.0,66.7294,66.7384,66.6305,66.6935,20818.0
2023-03-28 12:10:00,74.14,74.17,73.98,74.01,12258.0,66.6845,66.7115,66.5406,66.5675,12258.0
2023-03-28 12:20:00,74.02,74.12,73.99,74.08,15579.0,66.5765,66.6665,66.5496,66.6305,15579.0
2023-03-28 12:30:00,74.06,74.09,73.94,74.09,11509.0,66.6125,66.6395,66.5046,66.6395,11509.0
2023-03-28 12:40:00,74.1,74.21,74.07,74.18,26479.0,66.6485,66.7474,66.6215,66.7204,26479.0
2023-03-28 12:50:00,74.18,74.26,74.16,74.17,12634.0,66.7204,66.7924,66.7025,66.7115,12634.0
2023-03-28 13:00:00,74.16,74.18,73.89,73.89,10753.0,66.7025,66.7204,66.4596,66.4596,10753.0
2023-03-28 13:10:00,73.9,73.92,73.76,73.82,15364.0,66.4686,66.4866,66.3427,66.3966,15364.0
2023-03-28 13:20:00,73.83,73.84,73.77,73.78,20785.0,66.4056,66.4146,66.3517,66.3607,20785.0
2023-03-28 13:30:00,73.76,73.78,73.62,73.62,32892.0,66.3427,66.3607,66.2168,66.2168,32892.0
2023-03-28 13:40:00,73.6,73.6,73.41,73.45,32242.0,66.1988,66.1988,66.0279,66.0639,32242.0
2023-03-28 13:50:00,73.46,73.46,73.29,73.36,27856.0,66.0729,66.0729,65.9199,65.9829,27856.0
2023-03-28 14:00:00,73.34,73.48,73.33,73.41,23592.0,65.9649,66.0908,65.9559,66.0279,23592.0
2023-03-28 14:10:00,73.41,73.43,73.31,73.34,20200.0,66.0279,66.0459,65.9379,65.9649,20200.0
2023-03-28 14:20:00,73.33,73.34,73.21,73.25,29956.0,65.9559,65.9649,65.848,65.884,29956.0
2023-03-28 14:30:00,73.25,73.29,73.15,73.23,34532.0,65.884,65.9199,65.794,65.866,34532.0
2023-03-28 14:40:00,73.24,73.49,73.24,73.47,29501.0,65.875,66.0998,65.875,66.0818,29501.0
2023-03-28 14:50:00,73.47,73.54,73.43,73.5,26507.0,66.0818,66.1448,66.0459,66.1088,26507.0
2023-03-28 15:00:00,73.51,73.6,73.48,73.58,29063.0,66.1178,66.1988,66.0908,66.1808,29063.0
2023-03-28 15:10:00,73.59,73.59,73.38,73.42,26812.0,66.1898,66.1898,66.0009,66.0369,26812.0
2023-03-28 15:20:00,73.41,73.42,73.29,73.3,27545.0,66.0279,66.0369,65.9199,65.9289,27545.0
2023-03-28 15:30:00,73.29,73.39,73.23,73.31,40639.0,65.9199,66.0099,65.866,65.9379,40639.0
2023-03-28 15:40:00,73.31,73.31,73.23,73.27,40184.0,65.9379,65.9379,65.866,65.902,40184.0
2023-03-28 15:50:00,73.27,73.35,73.22,73.3,198925.0,65.902,65.9739,65.857,65.9289,198925.0
2023-03-29 09:30:00,73.78,73.78,72.75,73.18,60056.0,66.3607,66.3607,65.4342,65.821,60056.0
2023-03-29 09:40:00,73.2,73.43,73.2,73.21,26094.0,65.839,66.0459,65.839,65.848,26094.0
2023-03-29 09:50:00,73.21,73.39,73.21,73.31,16797.0,65.848,66.0099,65.848,65.9379,16797.0
2023-03-29 10:00:00,73.34,73.61,73.31,73.52,40499.0,65.9649,66.2078,65.9379,66.1268,40499.0
2023-03-29 10:10:00,73.54,73.76,73.4,73.71,18101.0,66.1448,66.3427,66.0189,66.2977,18101.0
2023-03-29 10:20:00,73.71,73.87,73.68,73.87,16354.0,66.2977,66.4416,66.2707,66.4416,16354.0
2023-03-29 10:30:00,73.86,73.87,73.5,73.53,22306.0,66.4326,66.4416,66.1088,66.1358,22306.0
2023-03-29 10:40:00,73.5,73.52,73.36,73.41,22237.0,66.1088,66.1268,65.9829,66.0279,22237.0
2023-03-29 10:50:00,73.44,73.57,73.42,73.5,14485.0,66.0549,66.1718,66.0369,66.1088,14485.0
2023-03-29 11:00:00,73.53,73.74,73.49,73.71,20724.0,66.1358,66.3247,66.0998,66.2977,20724.0
2023-03-29 11:10:00,73.72,73.84,73.7,73.72,16196.0,66.3067,66.4146,66.2887,66.3067,16196.0
2023-03-29 11:20:00,73.75,73.79,73.72,73.74,13068.0,66.3337,66.3697,66.3067,66.3247,13068.0
2023-03-29 11:30:00,73.73,73.93,73.71,73.81,26234.0,66.3157,66.4956,66.2977,66.3877,26234.0
2023-03-29 11:40:00,73.8,73.89,73.77,73.89,17150.0,66.3787,66.4596,66.3517,66.4596,17150.0
2023-03-29 11:50:00,73.91,74.08,73.89,74.03,22355.0,66.4776,66.6305,66.4596,66.5855,22355.0
2023-03-29 12:00:00,74.03,74.09,73.88,73.91,14577.0,66.5855,66.6395,66.4506,66.4776,14577.0
2023-03-29 12:10:00,73.91,73.98,73.87,73.92,13842.0,66.4776,66.5406,66.4416,66.4866,13842.0
2023-03-29 12:20:00,73.92,73.92,73.85,73.88,9171.0,66.4866,66.4866,66.4236,66.4506,9171.0
2023-03-29 12:30:00,73.88,73.92,73.78,73.9,8549.0,66.4506,66.4866,66.3607,66.4686,8549.0
2023-03-29 12:40:00,73.91,73.93,73.8,73.89,13100.0,66.4776,66.4956,66.3787,66.4596,13100.0
2023-03-29 12:50:00,73.89,73.9,73.79,73.81,7302.0,66.4596,66.4686,66.3697,66.3877,7302.0
2023-03-29 13:00:00,73.81,73.87,73.74,73.86,16402.0,66.3877,66.4416,66.3247,66.4326,16402.0
2023-03-29 13:10:00,73.86,73.99,73.84,73.95,12633.0,66.4326,66.5496,66.4146,66.5136,12633.0
2023-03-29 13:20:00,73.95,74.09,73.95,74.08,9794.0,66.5136,66.6395,66.5136,66.6305,9794.0
2023-03-29 13:30:00,74.07,74.09,73.95,73.96,13543.0,66.6215,66.6395,66.5136,66.5226,13543.0
2023-03-29 13:40:00,73.96,74.05,73.95,74.04,9748.0,66.5226,66.6035,66.5136,66.5945,9748.0
2023-03-29 13:50:00,74.04,74.11,74.04,74.1,10769.0,66.5945,66.6575,66.5945,66.6485,10769.0
2023-03-29 14:00:00,74.1,74.29,74.06,74.24,17918.0,66.6485,66.8194,66.6125,66.7744,17918.0
2023-03-29 14:10:00,74.23,74.26,74.2,74.22,12968.0,66.7654,66.7924,66.7384,66.7564,12968.0
2023-03-29 14:20:00,74.23,74.25,74.19,74.2,12997.0,66.7654,66.7834,66.7294,66.7384,12997.0
2023-03-29 14:30:00,74.21,74.45,74.21,74.42,22407.0,66.7474,66.9633,66.7474,66.9363,22407.0
2023-03-29 14:40:00,74.44,74.54,74.41,74.5,21357.0,66.9543,67.0442,66.9273,67.0083,21357.0
2023-03-29 14:50:00,74.51,74.61,74.44,74.59,26395.0,67.0173,67.1072,66.9543,67.0892,26395.0
2023-03-29 15:00:00,74.57,74.6,74.37,74.43,28698.0,67.0712,67.0982,66.8913,66.9453,28698.0
2023-03-29 15:10:00,74.41,74.69,74.4,74.69,26681.0,66.9273,67.1792,66.9183,67.1792,26681.0
2023-03-29 15:20:00,74.69,74.76,74.66,74.75,32069.0,67.1792,67.2421,67.1522,67.2331,32069.0
2023-03-29 15:30:00,74.75,74.76,74.57,74.65,56792.0,67.2331,67.2421,67.0712,67.1432,56792.0
2023-03-29 15:40:00,74.64,74.68,74.51,74.66,56125.0,67.1342,67.1702,67.0173,67.1522,56125.0
2023-03-29 15:50:00,74.67,74.89,74.65,74.89,222266.0,67.1612,67.359,67.1432,67.359,222266.0
2023-03-30 09:30:00,75.5,75.77,75.38,75.41,47869.0,67.9077,68.1506,67.7998,67.8268,47869.0
2023-03-30 09:40:00,75.4,75.76,75.34,75.65,22864.0,67.8178,68.1416,67.7638,68.0426,22864.0
2023-03-30 09:50:00,75.67,75.7,75.31,75.39,22805.0,68.0606,68.0876,67.7368,67.8088,22805.0
2023-03-30 10:00:00,75.42,75.43,75.12,75.12,37228.0,67.8358,67.8447,67.5659,67.5659,37228.0
2023-03-30 10:10:00,75.12,75.16,74.98,75.13,24364.0,67.5659,67.6019,67.44,67.5749,24364.0
2023-03-30 10:20:00,75.14,75.35,75.13,75.29,13572.0,67.5839,67.7728,67.5749,67.7188,13572.0
2023-03-30 10:30:00,75.27,75.37,75.09,75.22,16370.0,67.7008,67.7908,67.5389,67.6559,16370.0
2023-03-30 10:40:00,75.23,75.31,75.17,75.2,17699.0,67.6649,67.7368,67.6109,67.6379,17699.0
2023-03-30 10:50:00,75.18,75.25,75.04,75.09,15370.0,67.6199,67.6828,67.494,67.5389,15370.0
2023-03-30 11:00:00,75.1,75.2,75.04,75.18,12295.0,67.5479,67.6379,67.494,67.6199,12295.0
2023-03-30 11:10:00,75.26,75.32,75.11,75.23,21485.0,67.6918,67.7458,67.5569,67.6649,21485.0
2023-03-30 11:20:00,75.25,75.46,75.22,75.35,51199.0,67.6828,67.8717,67.6559,67.7728,51199.0
2023-03-30 11:30:00,75.34,75.4,75.11,75.12,21641.0,67.7638,67.8178,67.5569,67.5659,21641.0
2023-03-30 11:40:00,75.13,75.19,74.84,74.84,21065.0,67.5749,67.6289,67.3141,67.3141,21065.0
2023-03-30 11:50:00,74.84,75.02,74.84,74.92,16973.0,67.3141,67.476,67.3141,67.386,16973.0
2023-03-30 12:00:00,74.94,74.94,74.81,74.87,15826.0,67.404,67.404,67.2871,67.3411,15826.0
2023-03-30 12:10:00,74.86,74.89,74.73,74.76,14442.0,67.3321,67.359,67.2151,67.2421,14442.0
2023-03-30 12:20:00,74.75,74.85,74.73,74.79,15998.0,67.2331,67.3231,67.2151,67.2691,15998.0
2023-03-30 12:30:00,74.79,74.8,74.66,74.67,12649.0,67.2691,67.2781,67.1522,67.1612,12649.0
2023-03-30 12:40:00,74.67,74.78,74.66,74.73,10074.0,67.1612,67.2601,67.1522,67.2151,10074.0
2023-03-30 12:50:00,74.72,74.82,74.72,74.75,9480.0,67.2061,67.2961,67.2061,67.2331,9480.0
2023-03-30 13:00:00,74.76,74.91,74.74,74.89,9272.0,67.2421,67.377,67.2241,67.359,9272.0
2023-03-30 13:10:00,74.89,74.97,74.85,74.97,13827.0,67.359,67.431,67.3231,67.431,13827.0
2023-03-30 13:20:00,74.98,75.08,74.96,75.08,36086.0,67.44,67.5299,67.422,67.5299,36086.0
2023-03-30 13:30:00,75.08,75.19,74.93,74.94,40547.0,67.5299,67.6289,67.395,67.404,40547.0
2023-03-30 13:40:00,74.93,74.93,74.81,74.83,20196.0,67.395,67.395,67.2871,67.3051,20196.0
2023-03-30 13:50:00,74.83,74.89,74.81,74.84,9840.0,67.3051,67.359,67.2871,67.3141,9840.0
2023-03-30 14:00:00,74.84,74.93,74.81,74.88,9714.0,67.3141,67.395,67.2871,67.3501,9714.0
2023-03-30 14:10:00,74.88,74.91,74.83,74.84,14375.0,67.3501,67.377,67.3051,67.3141,14375.0
2023-03-30 14:20:00,74.84,75.03,74.83,74.93,14254.0,67.3141,67.485,67.3051,67.395,14254.0
2023-03-30 14:30:00,74.94,75.09,74.94,75.02,14202.0,67.404,67.5389,67.404,67.476,14202.0
2023-03-30 14:40:00,75.02,75.07,74.98,75.06,9320.0,67.476,67.5209,67.44,67.512,9320.0
2023-03-30 14:50:00,75.06,75.11,75.01,75.07,25145.0,67.512,67.5569,67.467,67.5209,25145.0
2023-03-30 15:00:00,75.07,75.27,75.04,75.17,36597.0,67.5209,67.7008,67.494,67.6109,36597.0
2023-03-30 15:10:00,75.17,75.22,75.12,75.19,24579.0,67.6109,67.6559,67.5659,67.6289,24579.0
2023-03-30 15:20:00,75.19,75.41,75.18,75.33,35728.0,67.6289,67.8268,67.6199,67.7548,35728.0
2023-03-30 15:30:00,75.32,75.35,75.18,75.29,32044.0,67.7458,67.7728,67.6199,67.7188,32044.0
2023-03-30 15:40:00,75.27,75.27,75.09,75.1,38283.0,67.7008,67.7008,67.5389,67.5479,38283.0
2023-03-30 15:50:00,75.11,75.34,75.03,75.32,146773.0,67.5569,67.7638,67.485,67.7458,146773.0
2023-03-31 09:30:00,75.84,76.06,75.71,76.06,38616.0,68.2135,68.4114,68.0966,68.4114,38616.0
2023-03-31 09:40:00,76.03,76.14,75.81,76.04,16069.0,68.3844,68.4833,68.1865,68.3934,16069.0
2023-03-31 09:50:00,76.08,76.13,75.95,75.97,13939.0,68.4294,68.4744,68.3125,68.3304,13939.0
2023-03-31 10:00:00,76.05,76.32,76.04,76.28,15793.0,68.4024,68.6452,68.3934,68.6093,15793.0
2023-03-31 10:10:00,76.29,76.41,76.25,76.34,30235.0,68.6183,68.7262,68.5823,68.6632,30235.0
2023-03-31 10:20:00,76.38,76.52,76.28,76.4,26006.0,68.6992,68.8251,68.6093,68.7172,26006.0
2023-03-31 10:30:00,76.39,76.45,76.32,76.32,21404.0,68.7082,68.7622,68.6452,68.6452,21404.0
2023-03-31 10:40:00,76.3,76.49,76.3,76.48,19364.0,68.6273,68.7982,68.6273,68.7892,19364.0
2023-03-31 10:50:00,76.48,76.68,76.48,76.66,15981.0,68.7892,68.969,68.7892,68.9511,15981.0
2023-03-31 11:00:00,76.67,76.81,76.56,76.79,36496.0,68.9601,69.086,68.8611,69.068,36496.0
2023-03-31 11:10:00,76.76,76.9,76.71,76.82,23076.0,69.041,69.1669,68.996,69.095,23076.0
2023-03-31 11:20:00,76.84,77.06,76.83,76.92,23265.0,69.113,69.3108,69.104,69.1849,23265.0
2023-03-31 11:30:00,76.91,76.91,76.66,76.8,34348.0,69.1759,69.1759,68.9511,69.077,34348.0
2023-03-31 11:40:00,76.84,76.86,76.71,76.72,24711.0,69.113,69.1309,68.996,69.005,24711.0
2023-03-31 11:50:00,76.7,76.79,76.69,76.76,24398.0,68.987,69.068,68.978,69.041,24398.0
2023-03-31 12:00:00,76.75,76.99,76.74,76.95,36746.0,69.032,69.2479,69.023,69.2119,36746.0
2023-03-31 12:10:00,76.94,77.05,76.93,77.0,21982.0,69.2029,69.3018,69.1939,69.2569,21982.0
2023-03-31 12:20:00,77.0,77.15,76.99,77.06,15737.0,69.2569,69.3918,69.2479,69.3108,15737.0
2023-03-31 12:30:00,77.07,77.08,76.91,76.94,27719.0,69.3198,69.3288,69.1759,69.2029,27719.0
2023-03-31 12:40:00,76.96,77.0,76.85,76.97,14278.0,69.2209,69.2569,69.122,69.2299,14278.0
2023-03-31 12:50:00,76.98,77.01,76.8,77.0,22820.0,69.2389,69.2659,69.077,69.2569,22820.0
2023-03-31 13:00:00,77.01,77.07,76.93,77.05,33624.0,69.2659,69.3198,69.1939,69.3018,33624.0
2023-03-31 13:10:00,77.03,77.16,76.95,77.07,28584.0,69.2839,69.4008,69.2119,69.3198,28584.0
2023-03-31 13:20:00,77.05,77.07,76.99,77.02,13794.0,69.3018,69.3198,69.2479,69.2749,13794.0
2023-03-31 13:30:00,77.02,77.03,76.91,76.98,19728.0,69.2749,69.2839,69.1759,69.2389,19728.0
2023-03-31 13:40:00,76.99,77.09,76.96,77.03,19771.0,69.2479,69.3378,69.2209,69.2839,19771.0
2023-03-31 13:50:00,77.03,77.16,76.97,77.13,18529.0,69.2839,69.4008,69.2299,69.3738,18529.0
2023-03-31 14:00:00,77.15,77.27,77.15,77.22,42134.0,69.3918,69.4997,69.3918,69.4547,42134.0
2023-03-31 14:10:00,77.22,77.32,77.22,77.25,32914.0,69.4547,69.5447,69.4547,69.4817,32914.0
2023-03-31 14:20:00,77.24,77.32,77.23,77.27,28231.0,69.4727,69.5447,69.4637,69.4997,28231.0
2023-03-31 14:30:00,77.25,77.33,77.23,77.31,18738.0,69.4817,69.5537,69.4637,69.5357,18738.0
2023-03-31 14:40:00,77.32,77.36,77.24,77.28,15418.0,69.5447,69.5807,69.4727,69.5087,15418.0
2023-03-31 14:50:00,77.28,77.43,77.27,77.4,18618.0,69.5087,69.6436,69.4997,69.6166,18618.0
2023-03-31 15:00:00,77.41,77.53,77.4,77.42,20987.0,69.6256,69.7336,69.6166,69.6346,20987.0
2023-03-31 15:10:00,77.43,77.65,77.42,77.65,28558.0,69.6436,69.8415,69.6346,69.8415,28558.0
2023-03-31 15:20:00,77.66,77.93,77.65,77.92,73577.0,69.8505,70.0933,69.8415,70.0844,73577.0
2023-03-31 15:30:00,77.92,77.99,77.71,77.81,60723.0,70.0844,70.1473,69.8955,69.9854,60723.0
2023-03-31 15:40:00,77.8,77.86,77.68,77.76,86455.0,69.9764,70.0304,69.8685,69.9404,86455.0
2023-03-31 15:50:00,77.86,78.38,77.8,78.27,384760.0,70.0304,70.4981,69.9764,70.3992,384760.0
2023-04-03 09:30:00,78.23,78.71,78.22,78.47,63459.0,70.3632,70.7949,70.3542,70.579,63459.0
2023-04-03 09:40:00,78.5,78.71,78.25,78.42,16416.0,70.606,70.7949,70.3812,70.5341,16416.0
2023-04-03 09:50:00,78.43,78.72,78.35,78.72,20804.0,70.5431,70.8039,70.4711,70.8039,20804.0
2023-04-03 10:00:00,78.73,78.78,78.56,78.7,17700.0,70.8129,70.8579,70.66,70.7859,17700.0
2023-04-03 10:10:00,78.65,78.68,78.5,78.66,14991.0,70.7409,70.7679,70.606,70.7499,14991.0
2023-04-03 10:20:00,78.74,79.12,78.74,79.08,33737.0,70.8219,71.1637,70.8219,71.1277,33737.0
2023-04-03 10:30:00,79.05,79.09,78.9,78.91,96398.0,71.1007,71.1367,70.9658,70.9748,96398.0
2023-04-03 10:40:00,78.91,79.03,78.8,78.86,42939.0,70.9748,71.0827,70.8759,70.9298,42939.0
2023-04-03 10:50:00,78.82,78.84,78.66,78.67,30829.0,70.8938,70.9118,70.7499,70.7589,30829.0
2023-04-03 11:00:00,78.67,78.76,78.27,78.3,26803.0,70.7589,70.8399,70.3992,70.4261,26803.0
2023-04-03 11:10:00,78.28,78.28,78.01,78.11,20567.0,70.4082,70.4082,70.1653,70.2552,20567.0
2023-04-03 11:20:00,78.11,78.16,77.89,77.92,28306.0,70.2552,70.3002,70.0574,70.0844,28306.0
2023-04-03 11:30:00,77.92,78.15,77.92,77.96,18962.0,70.0844,70.2912,70.0844,70.1203,18962.0
2023-04-03 11:40:00,77.97,77.99,77.83,77.9,15839.0,70.1293,70.1473,70.0034,70.0664,15839.0
2023-04-03 11:50:00,77.89,77.94,77.85,77.94,17826.0,70.0574,70.1023,70.0214,70.1023,17826.0
2023-04-03 12:00:00,77.95,77.99,77.85,77.91,21953.0,70.1113,70.1473,70.0214,70.0754,21953.0
2023-04-03 12:10:00,77.91,78.04,77.9,78.04,20332.0,70.0754,70.1923,70.0664,70.1923,20332.0
2023-04-03 12:20:00,78.04,78.12,77.98,78.04,17268.0,70.1923,70.2642,70.1383,70.1923,17268.0
2023-04-03 12:30:00,78.05,78.21,78.01,78.17,13168.0,70.2013,70.3452,70.1653,70.3092,13168.0
2023-04-03 12:40:00,78.17,78.17,78.04,78.1,11164.0,70.3092,70.3092,70.1923,70.2463,11164.0
2023-04-03 12:50:00,78.1,78.16,77.99,78.0,12270.0,70.2463,70.3002,70.1473,70.1563,12270.0
2023-04-03 13:00:00,78.0,78.08,77.94,78.08,15676.0,70.1563,70.2283,70.1023,70.2283,15676.0
2023-04-03 13:10:00,78.13,78.19,78.11,78.17,12674.0,70.2732,70.3272,70.2552,70.3092,12674.0
2023-04-03 13:20:00,78.17,78.25,77.94,77.95,22431.0,70.3092,70.3812,70.1023,70.1113,22431.0
2023-04-03 13:30:00,77.95,78.0,77.83,77.86,18242.0,70.1113,70.1563,70.0034,70.0304,18242.0
2023-04-03 13:40:00,77.83,77.83,77.66,77.67,21556.0,70.0034,70.0034,69.8505,69.8595,21556.0
2023-04-03 13:50:00,77.65,77.7,77.53,77.64,26099.0,69.8415,69.8865,69.7336,69.8325,26099.0
2023-04-03 14:00:00,77.64,77.74,77.56,77.66,23992.0,69.8325,69.9225,69.7606,69.8505,23992.0
2023-04-03 14:10:00,77.64,77.67,77.57,77.61,26589.0,69.8325,69.8595,69.7695,69.8055,26589.0
2023-04-03 14:20:00,77.6,77.83,77.59,77.82,29993.0,69.7965,70.0034,69.7875,69.9944,29993.0
2023-04-03 14:30:00,77.83,77.88,77.78,77.79,18312.0,70.0034,70.0484,69.9584,69.9674,18312.0
2023-04-03 14:40:00,77.79,77.96,77.79,77.94,20173.0,69.9674,70.1203,69.9674,70.1023,20173.0
2023-04-03 14:50:00,77.94,78.05,77.88,78.03,26127.0,70.1023,70.2013,70.0484,70.1833,26127.0
2023-04-03 15:00:00,78.03,78.19,78.0,78.1,28591.0,70.1833,70.3272,70.1563,70.2463,28591.0
2023-04-03 15:10:00,78.11,78.44,78.1,78.37,48828.0,70.2552,70.5521,70.2463,70.4891,48828.0
2023-04-03 15:20:00,78.36,78.38,78.22,78.28,32566.0,70.4801,70.4981,70.3542,70.4082,32566.0
2023-04-03 15:30:00,78.3,78.51,78.29,78.38,37233.0,70.4261,70.615,70.4171,70.4981,37233.0
2023-04-03 15:40:00,78.38,78.48,78.32,78.42,49888.0,70.4981,70.588,70.4441,70.5341,49888.0
2023-04-03 15:50:00,78.41,78.53,78.33,78.5,146766.0,70.5251,70.633,70.4531,70.606,146766.0
2023-04-04 09:30:00,78.51,78.56,77.93,78.37,73520.0,70.615,70.66,70.0933,70.4891,73520.0
2023-04-04 09:40:00,78.42,78.52,78.19,78.5,34845.0,70.5341,70.624,70.3272,70.606,34845.0
2023-04-04 09:50:00,78.52,78.8,78.49,78.71,21971.0,70.624,70.8759,70.597,70.7949,21971.0
2023-04-04 10:00:00,78.72,78.99,78.71,78.73,21012.0,70.8039,71.0468,70.7949,70.8129,21012.0
2023-04-04 10:10:00,78.68,78.71,78.42,78.43,24594.0,70.7679,70.7949,70.5341,70.5431,24594.0
2023-04-04 10:20:00,78.43,78.5,78.32,78.39,19749.0,70.5431,70.606,70.4441,70.5071,19749.0
2023-04-04 10:30:00,78.41,78.71,78.41,78.69,23783.0,70.5251,70.7949,70.5251,70.7769,23783.0
2023-04-04 10:40:00,78.66,78.66,78.39,78.58,27561.0,70.7499,70.7499,70.5071,70.678,27561.0
2023-04-04 10:50:00,78.59,78.66,78.41,78.43,17347.0,70.687,70.7499,70.5251,70.5431,17347.0
2023-04-04 11:00:00,78.42,78.44,78.19,78.22,19819.0,70.5341,70.5521,70.3272,70.3542,19819.0
2023-04-04 11:10:00,78.23,78.36,78.18,78.29,53045.0,70.3632,70.4801,70.3182,70.4171,53045.0
2023-04-04 11:20:00,78.31,78.47,78.29,78.45,58077.0,70.4351,70.579,70.4171,70.5611,58077.0
2023-04-04 11:30:00,78.45,78.57,78.39,78.49,42412.0,70.5611,70.669,70.5071,70.597,42412.0
2023-04-04 11:40:00,78.49,78.55,78.39,78.53,25524.0,70.597,70.651,70.5071,70.633,25524.0
2023-04-04 11:50:00,78.52,78.61,78.5,78.55,18708.0,70.624,70.705,70.606,70.651,18708.0
2023-04-04 12:00:00,78.54,78.64,78.26,78.3,86768.0,70.642,70.7319,70.3902,70.4261,86768.0
2023-04-04 12:10:00,78.3,78.33,77.89,77.9,33100.0,70.4261,70.4531,70.0574,70.0664,33100.0
2023-04-04 12:20:00,77.89,78.17,77.85,78.17,29221.0,70.0574,70.3092,70.0214,70.3092,29221.0
2023-04-04 12:30:00,78.18,78.19,77.95,77.97,14553.0,70.3182,70.3272,70.1113,70.1293,14553.0
2023-04-04 12:40:00,77.96,77.98,77.76,77.87,24873.0,70.1203,70.1383,69.9404,70.0394,24873.0
2023-04-04 12:50:00,77.88,77.88,77.63,77.77,15638.0,70.0484,70.0484,69.8235,69.9494,15638.0
2023-04-04 13:00:00,77.76,78.02,77.73,78.0,27339.0,69.9404,70.1743,69.9135,70.1563,27339.0
2023-04-04 13:10:00,77.98,78.14,77.9,78.12,32611.0,70.1383,70.2822,70.0664,70.2642,32611.0
2023-04-04 13:20:00,78.11,78.19,78.02,78.16,16800.0,70.2552,70.3272,70.1743,70.3002,16800.0
2023-04-04 13:30:00,78.16,78.25,78.06,78.1,24130.0,70.3002,70.3812,70.2103,70.2463,24130.0
2023-04-04 13:40:00,78.09,78.12,77.8,77.98,18532.0,70.2373,70.2642,69.9764,70.1383,18532.0
2023-04-04 13:50:00,77.98,78.0,77.83,77.87,11674.0,70.1383,70.1563,70.0034,70.0394,11674.0
2023-04-04 14:00:00,77.88,78.0,77.85,77.91,12122.0,70.0484,70.1563,70.0214,70.0754,12122.0
2023-04-04 14:10:00,77.92,77.95,77.83,77.87,9058.0,70.0844,70.1113,70.0034,70.0394,9058.0
2023-04-04 14:20:00,77.86,77.9,77.69,77.7,12732.0,70.0304,70.0664,69.8775,69.8865,12732.0
2023-04-04 14:30:00,77.7,77.82,77.68,77.79,28403.0,69.8865,69.9944,69.8685,69.9674,28403.0
2023-04-04 14:40:00,77.79,77.86,77.78,77.83,20777.0,69.9674,70.0304,69.9584,70.0034,20777.0
2023-04-04 14:50:00,77.84,77.93,77.77,77.82,31852.0,70.0124,70.0933,69.9494,69.9944,31852.0
2023-04-04 15:00:00,77.83,77.94,77.77,77.89,67961.0,70.0034,70.1023,69.9494,70.0574,67961.0
2023-04-04 15:10:00,77.88,78.02,77.77,77.95,23837.0,70.0484,70.1743,69.9494,70.1113,23837.0
2023-04-04 15:20:00,77.95,78.02,77.9,78.01,25852.0,70.1113,70.1743,70.0664,70.1653,25852.0
2023-04-04 15:30:00,78.02,78.09,77.95,78.09,31354.0,70.1743,70.2373,70.1113,70.2373,31354.0
2023-04-04 15:40:00,78.09,78.1,77.76,77.8,86569.0,70.2373,70.2463,69.9404,69.9764,86569.0
2023-04-04 15:50:00,77.8,77.93,77.76,77.84,236760.0,69.9764,70.0933,69.9404,70.0124,236760.0
2023-04-05 09:30:00,77.4,77.4,76.89,77.19,64993.0,69.6166,69.6166,69.1579,69.4278,64993.0
2023-04-05 09:40:00,77.17,77.18,76.81,77.03,22352.0,69.4098,69.4188,69.086,69.2839,22352.0
2023-04-05 09:50:00,77.05,77.15,76.83,76.83,15955.0,69.3018,69.3918,69.104,69.104,15955.0
2023-04-05 10:00:00,76.83,76.86,76.31,76.33,25237.0,69.104,69.1309,68.6363,68.6542,25237.0
2023-04-05 10:10:00,76.34,76.37,76.11,76.12,32551.0,68.6632,68.6902,68.4564,68.4654,32551.0
2023-04-05 10:20:00,76.15,76.49,76.15,76.38,43918.0,68.4923,68.7982,68.4923,68.6992,43918.0
2023-04-05 10:30:00,76.37,76.55,76.18,76.19,29996.0,68.6902,68.8521,68.5193,68.5283,29996.0
2023-04-05 10:40:00,76.16,76.25,75.93,75.96,151838.0,68.5013,68.5823,68.2945,68.3214,151838.0
2023-04-05 10:50:00,75.96,76.05,75.83,75.83,32503.0,68.3214,68.4024,68.2045,68.2045,32503.0
2023-04-05 11:00:00,75.83,75.99,75.76,75.96,53043.0,68.2045,68.3484,68.1416,68.3214,53043.0
2023-04-05 11:10:00,75.95,76.06,75.91,76.05,31654.0,68.3125,68.4114,68.2765,68.4024,31654.0
2023-04-05 11:20:00,76.05,76.05,75.8,75.84,26846.0,68.4024,68.4024,68.1775,68.2135,26846.0
2023-04-05 11:30:00,75.85,76.05,75.78,76.01,22584.0,68.2225,68.4024,68.1596,68.3664,22584.0
2023-04-05 11:40:00,76.03,76.45,76.03,76.41,32880.0,68.3844,68.7622,68.3844,68.7262,32880.0
2023-04-05 11:50:00,76.4,76.48,76.24,76.4,26656.0,68.7172,68.7892,68.5733,68.7172,26656.0
2023-04-05 12:00:00,76.41,76.56,76.06,76.15,19888.0,68.7262,68.8611,68.4114,68.4923,19888.0
2023-04-05 12:10:00,76.17,76.2,76.0,76.09,11692.0,68.5103,68.5373,68.3574,68.4384,11692.0
2023-04-05 12:20:00,76.08,76.18,76.03,76.17,17211.0,68.4294,68.5193,68.3844,68.5103,17211.0
2023-04-05 12:30:00,76.15,76.27,76.06,76.27,14771.0,68.4923,68.6003,68.4114,68.6003,14771.0
2023-04-05 12:40:00,76.27,76.4,76.2,76.2,23708.0,68.6003,68.7172,68.5373,68.5373,23708.0
2023-04-05 12:50:00,76.22,76.28,76.1,76.19,51147.0,68.5553,68.6093,68.4474,68.5283,51147.0
2023-04-05 13:00:00,76.19,76.4,76.14,76.32,21148.0,68.5283,68.7172,68.4833,68.6452,21148.0
2023-04-05 13:10:00,76.33,76.53,76.33,76.52,17156.0,68.6542,68.8341,68.6542,68.8251,17156.0
2023-04-05 13:20:00,76.56,76.57,76.43,76.51,32243.0,68.8611,68.8701,68.7442,68.8161,32243.0
2023-04-05 13:30:00,76.52,76.57,76.43,76.46,12016.0,68.8251,68.8701,68.7442,68.7712,12016.0
2023-04-05 13:40:00,76.45,76.48,76.21,76.24,20726.0,68.7622,68.7892,68.5463,68.5733,20726.0
2023-04-05 13:50:00,76.25,76.26,76.18,76.22,21206.0,68.5823,68.5913,68.5193,68.5553,21206.0
2023-04-05 14:00:00,76.22,76.51,76.22,76.39,20477.0,68.5553,68.8161,68.5553,68.7082,20477.0
2023-04-05 14:10:00,76.38,76.4,76.29,76.35,24981.0,68.6992,68.7172,68.6183,68.6722,24981.0
2023-04-05 14:20:00,76.33,76.33,76.22,76.24,26594.0,68.6542,68.6542,68.5553,68.5733,26594.0
2023-04-05 14:30:00,76.23,76.31,76.19,76.27,21599.0,68.5643,68.6363,68.5283,68.6003,21599.0
2023-04-05 14:40:00,76.26,76.55,76.22,76.37,38780.0,68.5913,68.8521,68.5553,68.6902,38780.0
2023-04-05 14:50:00,76.36,76.36,76.23,76.27,22494.0,68.6812,68.6812,68.5643,68.6003,22494.0
2023-04-05 15:00:00,76.27,76.27,76.14,76.17,26100.0,68.6003,68.6003,68.4833,68.5103,26100.0
2023-04-05 15:10:00,76.19,76.19,76.05,76.05,36801.0,68.5283,68.5283,68.4024,68.4024,36801.0
2023-04-05 15:20:00,76.05,76.23,76.01,76.15,33217.0,68.4024,68.5643,68.3664,68.4923,33217.0
2023-04-05 15:30:00,76.16,76.32,76.14,76.21,43590.0,68.5013,68.6452,68.4833,68.5463,43590.0
2023-04-05 15:40:00,76.2,76.26,76.08,76.17,74304.0,68.5373,68.5913,68.4294,68.5103,74304.0
2023-04-05 15:50:00,76.19,76.34,76.16,76.28,194056.0,68.5283,68.6632,68.5013,68.6093,194056.0
2023-04-06 09:30:00,76.07,76.07,75.47,75.68,60659.0,68.4204,68.4204,67.8807,68.0696,60659.0
2023-04-06 09:40:00,75.72,75.79,75.37,75.47,32292.0,68.1056,68.1685,67.7908,67.8807,32292.0
2023-04-06 09:50:00,75.48,75.55,74.95,75.1,31093.0,67.8897,67.9527,67.413,67.5479,31093.0
2023-04-06 10:00:00,75.09,75.56,75.05,75.56,28128.0,67.5389,67.9617,67.503,67.9617,28128.0
2023-04-06 10:10:00,75.56,75.69,75.51,75.59,14891.0,67.9617,68.0786,67.9167,67.9887,14891.0
2023-04-06 10:20:00,75.57,75.58,75.32,75.36,15413.0,67.9707,67.9797,67.7458,67.7818,15413.0
2023-04-06 10:30:00,75.36,75.52,75.29,75.32,17092.0,67.7818,67.9257,67.7188,67.7458,17092.0
2023-04-06 10:40:00,75.32,75.4,75.13,75.31,20041.0,67.7458,67.8178,67.5749,67.7368,20041.0
2023-04-06 10:50:00,75.31,75.4,75.16,75.34,43118.0,67.7368,67.8178,67.6019,67.7638,43118.0
2023-04-06 11:00:00,75.34,75.59,75.23,75.55,31388.0,67.7638,67.9887,67.6649,67.9527,31388.0
2023-04-06 11:10:00,75.56,75.74,75.54,75.68,12716.0,67.9617,68.1236,67.9437,68.0696,12716.0
2023-04-06 11:20:00,75.7,75.7,75.41,75.47,29481.0,68.0876,68.0876,67.8268,67.8807,29481.0
2023-04-06 11:30:00,75.47,75.47,75.32,75.32,20073.0,67.8807,67.8807,67.7458,67.7458,20073.0
2023-04-06 11:40:00,75.33,75.54,75.29,75.5,24053.0,67.7548,67.9437,67.7188,67.9077,24053.0
2023-04-06 11:50:00,75.48,75.65,75.44,75.6,12561.0,67.8897,68.0426,67.8537,67.9977,12561.0
2023-04-06 12:00:00,75.62,75.74,75.54,75.56,21238.0,68.0156,68.1236,67.9437,67.9617,21238.0
2023-04-06 12:10:00,75.56,75.58,75.49,75.52,10495.0,67.9617,67.9797,67.8987,67.9257,10495.0
2023-04-06 12:20:00,75.52,75.52,75.43,75.49,11351.0,67.9257,67.9257,67.8447,67.8987,11351.0
2023-04-06 12:30:00,75.49,75.69,75.49,75.67,17603.0,67.8987,68.0786,67.8987,68.0606,17603.0
2023-04-06 12:40:00,75.66,75.75,75.62,75.63,14478.0,68.0516,68.1326,68.0156,68.0246,14478.0
2023-04-06 12:50:00,75.61,75.67,75.46,75.5,10833.0,68.0066,68.0606,67.8717,67.9077,10833.0
2023-04-06 13:00:00,75.5,75.57,75.49,75.53,10566.0,67.9077,67.9707,67.8987,67.9347,10566.0
2023-04-06 13:10:00,75.52,75.57,75.48,75.54,16764.0,67.9257,67.9707,67.8897,67.9437,16764.0
2023-04-06 13:20:00,75.54,75.59,75.44,75.44,17303.0,67.9437,67.9887,67.8537,67.8537,17303.0
2023-04-06 13:30:00,75.45,75.48,75.21,75.22,18359.0,67.8627,67.8897,67.6469,67.6559,18359.0
2023-04-06 13:40:00,75.2,75.21,75.06,75.09,19515.0,67.6379,67.6469,67.512,67.5389,19515.0
2023-04-06 13:50:00,75.09,75.17,75.08,75.15,14819.0,67.5389,67.6109,67.5299,67.5929,14819.0
2023-04-06 14:00:00,75.15,75.28,75.14,75.24,14515.0,67.5929,67.7098,67.5839,67.6739,14515.0
2023-04-06 14:10:00,75.23,75.24,75.14,75.16,10549.0,67.6649,67.6739,67.5839,67.6019,10549.0
2023-04-06 14:20:00,75.16,75.17,75.06,75.13,13375.0,67.6019,67.6109,67.512,67.5749,13375.0
2023-04-06 14:30:00,75.13,75.16,75.03,75.13,56418.0,67.5749,67.6019,67.485,67.5749,56418.0
2023-04-06 14:40:00,75.13,75.18,75.08,75.12,13106.0,67.5749,67.6199,67.5299,67.5659,13106.0
2023-04-06 14:50:00,75.13,75.18,75.03,75.06,16865.0,67.5749,67.6199,67.485,67.512,16865.0
2023-04-06 15:00:00,75.04,75.1,74.97,74.98,18699.0,67.494,67.5479,67.431,67.44,18699.0
2023-04-06 15:10:00,74.97,75.0,74.91,74.97,22715.0,67.431,67.458,67.377,67.431,22715.0
2023-04-06 15:20:00,74.97,75.03,74.94,75.03,30575.0,67.431,67.485,67.404,67.485,30575.0
2023-04-06 15:30:00,75.04,75.06,74.94,74.94,25599.0,67.494,67.512,67.404,67.404,25599.0
2023-04-06 15:40:00,74.94,74.98,74.88,74.96,37783.0,67.404,67.44,67.3501,67.422,37783.0
2023-04-06 15:50:00,74.97,75.1,74.86,75.08,151385.0,67.431,67.5479,67.3321,67.5299,151385.0
2023-04-10 09:30:00,74.68,74.97,74.44,74.91,53626.0,67.1702,67.431,66.9543,67.377,53626.0
2023-04-10 09:40:00,74.95,75.53,74.95,75.48,35873.0,67.413,67.9347,67.413,67.8897,35873.0
2023-04-10 09:50:00,75.48,75.59,75.16,75.29,29200.0,67.8897,67.9887,67.6019,67.7188,29200.0
2023-04-10 10:00:00,75.29,75.68,75.24,75.58,18150.0,67.7188,68.0696,67.6739,67.9797,18150.0
2023-04-10 10:10:00,75.59,75.62,75.39,75.39,22141.0,67.9887,68.0156,67.8088,67.8088,22141.0
2023-04-10 10:20:00,75.41,75.46,75.21,75.25,21097.0,67.8268,67.8717,67.6469,67.6828,21097.0
2023-04-10 10:30:00,75.26,75.45,75.22,75.31,21491.0,67.6918,67.8627,67.6559,67.7368,21491.0
2023-04-10 10:40:00,75.32,75.32,75.07,75.17,68425.0,67.7458,67.7458,67.5209,67.6109,68425.0
2023-04-10 10:50:00,75.16,75.25,74.99,74.99,32013.0,67.6019,67.6828,67.449,67.449,32013.0
2023-04-10 11:00:00,75.01,75.18,74.89,74.92,30077.0,67.467,67.6199,67.359,67.386,30077.0
2023-04-10 11:10:00,74.92,75.1,74.91,74.99,20624.0,67.386,67.5479,67.377,67.449,20624.0
2023-04-10 11:20:00,75.0,75.1,74.92,75.0,15189.0,67.458,67.5479,67.386,67.458,15189.0
2023-04-10 11:30:00,75.01,75.06,74.94,75.03,20808.0,67.467,67.512,67.404,67.485,20808.0
2023-04-10 11:40:00,75.02,75.03,74.87,74.92,31437.0,67.476,67.485,67.3411,67.386,31437.0
2023-04-10 11:50:00,74.94,74.94,74.68,74.73,36196.0,67.404,67.404,67.1702,67.2151,36196.0
2023-04-10 12:00:00,74.74,74.9,74.68,74.69,38616.0,67.2241,67.368,67.1702,67.1792,38616.0
2023-04-10 12:10:00,74.7,74.76,74.61,74.76,12047.0,67.1882,67.2421,67.1072,67.2421,12047.0
2023-04-10 12:20:00,74.78,74.79,74.69,74.78,11514.0,67.2601,67.2691,67.1792,67.2601,11514.0
2023-04-10 12:30:00,74.78,74.87,74.71,74.84,18398.0,67.2601,67.3411,67.1972,67.3141,18398.0
2023-04-10 12:40:00,74.83,74.95,74.76,74.86,13935.0,67.3051,67.413,67.2421,67.3321,13935.0
2023-04-10 12:50:00,74.87,75.02,74.87,74.96,16567.0,67.3411,67.476,67.3411,67.422,16567.0
2023-04-10 13:00:00,74.97,75.21,74.97,75.21,18965.0,67.431,67.6469,67.431,67.6469,18965.0
2023-04-10 13:10:00,75.21,75.34,75.2,75.24,18527.0,67.6469,67.7638,67.6379,67.6739,18527.0
2023-04-10 13:20:00,75.23,75.32,75.19,75.23,19355.0,67.6649,67.7458,67.6289,67.6649,19355.0
2023-04-10 13:30:00,75.23,75.28,75.16,75.18,18462.0,67.6649,67.7098,67.6019,67.6199,18462.0
2023-04-10 13:40:00,75.19,75.23,75.07,75.22,20226.0,67.6289,67.6649,67.5209,67.6559,20226.0
2023-04-10 13:50:00,75.21,75.21,75.11,75.15,14098.0,67.6469,67.6469,67.5569,67.5929,14098.0
2023-04-10 14:00:00,75.15,75.25,75.13,75.14,19209.0,67.5929,67.6828,67.5749,67.5839,19209.0
2023-04-10 14:10:00,75.14,75.26,75.13,75.19,24988.0,67.5839,67.6918,67.5749,67.6289,24988.0
2023-04-10 14:20:00,75.2,75.31,75.17,75.23,19402.0,67.6379,67.7368,67.6109,67.6649,19402.0
2023-04-10 14:30:00,75.22,75.26,75.06,75.11,28867.0,67.6559,67.6918,67.512,67.5569,28867.0
2023-04-10 14:40:00,75.12,75.14,75.05,75.09,20711.0,67.5659,67.5839,67.503,67.5389,20711.0
2023-04-10 14:50:00,75.1,75.22,75.09,75.22,19597.0,67.5479,67.6559,67.5389,67.6559,19597.0
2023-04-10 15:00:00,75.22,75.28,75.19,75.26,20678.0,67.6559,67.7098,67.6289,67.6918,20678.0
2023-04-10 15:10:00,75.27,75.29,75.13,75.16,31318.0,67.7008,67.7188,67.5749,67.6019,31318.0
2023-04-10 15:20:00,75.17,75.18,75.09,75.09,28841.0,67.6109,67.6199,67.5389,67.5389,28841.0
2023-04-10 15:30:00,75.09,75.19,75.06,75.1,46484.0,67.5389,67.6289,67.512,67.5479,46484.0
2023-04-10 15:40:00,75.1,75.19,75.06,75.14,63516.0,67.5479,67.6289,67.512,67.5839,63516.0
2023-04-10 15:50:00,75.14,75.14,74.89,75.0,217669.0,67.5839,67.5839,67.359,67.458,217669.0
2023-04-11 09:30:00,75.2,75.58,74.92,75.38,113496.0,67.6379,67.9797,67.386,67.7998,113496.0
2023-04-11 09:40:00,75.35,75.67,75.2,75.43,29540.0,67.7728,68.0606,67.6379,67.8447,29540.0
2023-04-11 09:50:00,75.45,75.47,75.24,75.28,14460.0,67.8627,67.8807,67.6739,67.7098,14460.0
2023-04-11 10:00:00,75.33,75.41,75.13,75.4,21442.0,67.7548,67.8268,67.5749,67.8178,21442.0
2023-04-11 10:10:00,75.4,75.41,75.07,75.1,27601.0,67.8178,67.8268,67.5209,67.5479,27601.0
2023-04-11 10:20:00,75.14,75.21,75.01,75.02,23844.0,67.5839,67.6469,67.467,67.476,23844.0
2023-04-11 10:30:00,75.01,75.02,74.6,74.69,48771.0,67.467,67.476,67.0982,67.1792,48771.0
2023-04-11 10:40:00,74.67,74.74,74.61,74.69,41862.0,67.1612,67.2241,67.1072,67.1792,41862.0
2023-04-11 10:50:00,74.7,74.88,74.66,74.78,45635.0,67.1882,67.3501,67.1522,67.2601,45635.0
2023-04-11 11:00:00,74.78,74.91,74.77,74.77,34476.0,67.2601,67.377,67.2511,67.2511,34476.0
2023-04-11 11:10:00,74.79,75.0,74.78,74.87,22535.0,67.2691,67.458,67.2601,67.3411,22535.0
2023-04-11 11:20:00,74.9,75.15,74.9,75.09,85881.0,67.368,67.5929,67.368,67.5389,85881.0
2023-04-11 11:30:00,75.1,75.18,74.72,74.75,59973.0,67.5479,67.6199,67.2061,67.2331,59973.0
2023-04-11 11:40:00,74.74,74.8,74.66,74.79,40090.0,67.2241,67.2781,67.1522,67.2691,40090.0
2023-04-11 11:50:00,74.79,75.1,74.78,75.08,44063.0,67.2691,67.5479,67.2601,67.5299,44063.0
2023-04-11 12:00:00,75.08,75.23,75.06,75.2,36185.0,67.5299,67.6649,67.512,67.6379,36185.0
2023-04-11 12:10:00,75.2,75.4,75.2,75.4,39833.0,67.6379,67.8178,67.6379,67.8178,39833.0
2023-04-11 12:20:00,75.39,75.56,75.38,75.56,20601.0,67.8088,67.9617,67.7998,67.9617,20601.0
2023-04-11 12:30:00,75.56,75.6,75.41,75.42,28469.0,67.9617,67.9977,67.8268,67.8358,28469.0
2023-04-11 12:40:00,75.42,75.49,75.34,75.41,19289.0,67.8358,67.8987,67.7638,67.8268,19289.0
2023-04-11 12:50:00,75.38,75.42,75.23,75.24,19812.0,67.7998,67.8358,67.6649,67.6739,19812.0
2023-04-11 13:00:00,75.25,75.36,75.25,75.33,18155.0,67.6828,67.7818,67.6828,67.7548,18155.0
2023-04-11 13:10:00,75.32,75.33,75.1,75.17,20843.0,67.7458,67.7548,67.5479,67.6109,20843.0
2023-04-11 13:20:00,75.17,75.3,75.06,75.3,18644.0,67.6109,67.7278,67.512,67.7278,18644.0
2023-04-11 13:30:00,75.31,75.41,75.24,75.4,23825.0,67.7368,67.8268,67.6739,67.8178,23825.0
2023-04-11 13:40:00,75.39,75.48,75.37,75.37,27231.0,67.8088,67.8897,67.7908,67.7908,27231.0
2023-04-11 13:50:00,75.37,75.48,75.32,75.48,22997.0,67.7908,67.8897,67.7458,67.8897,22997.0
2023-04-11 14:00:00,75.5,75.54,75.45,75.53,28640.0,67.9077,67.9437,67.8627,67.9347,28640.0
2023-04-11 14:10:00,75.52,75.84,75.49,75.83,49492.0,67.9257,68.2135,67.8987,68.2045,49492.0
2023-04-11 14:20:00,75.84,75.84,75.68,75.78,15859.0,68.2135,68.2135,68.0696,68.1596,15859.0
2023-04-11 14:30:00,75.81,75.82,75.74,75.77,17228.0,68.1865,68.1955,68.1236,68.1506,17228.0
2023-04-11 14:40:00,75.77,75.81,75.7,75.74,19246.0,68.1506,68.1865,68.0876,68.1236,19246.0
2023-04-11 14:50:00,75.73,75.77,75.67,75.69,18030.0,68.1146,68.1506,68.0606,68.0786,18030.0
2023-04-11 15:00:00,75.7,75.74,75.56,75.59,23019.0,68.0876,68.1236,67.9617,67.9887,23019.0
2023-04-11 15:10:00,75.58,75.77,75.57,75.75,26478.0,67.9797,68.1506,67.9707,68.1326,26478.0
2023-04-11 15:20:00,75.75,75.81,75.71,75.8,25170.0,68.1326,68.1865,68.0966,68.1775,25170.0
2023-04-11 15:30:00,75.82,75.82,75.65,75.68,34490.0,68.1955,68.1955,68.0426,68.0696,34490.0
2023-04-11 15:40:00,75.67,75.71,75.44,75.44,48877.0,68.0606,68.0966,67.8537,67.8537,48877.0
2023-04-11 15:50:00,75.4,75.43,75.23,75.25,179073.0,67.8178,67.8447,67.6649,67.6828,179073.0
2023-04-12 09:30:00,75.83,75.92,75.51,75.73,26417.0,68.2045,68.2855,67.9167,68.1146,26417.0
2023-04-12 09:40:00,75.78,75.91,75.12,75.35,25940.0,68.1596,68.2765,67.5659,67.7728,25940.0
2023-04-12 09:50:00,75.35,75.35,74.85,74.85,13541.0,67.7728,67.7728,67.3231,67.3231,13541.0
2023-04-12 10:00:00,74.86,74.93,74.69,74.75,18886.0,67.3321,67.395,67.1792,67.2331,18886.0
2023-04-12 10:10:00,74.82,74.91,74.69,74.69,18291.0,67.2961,67.377,67.1792,67.1792,18291.0
2023-04-12 10:20:00,74.72,74.83,74.43,74.65,30688.0,67.2061,67.3051,66.9453,67.1432,30688.0
2023-04-12 10:30:00,74.65,74.75,74.3,74.42,19013.0,67.1432,67.2331,66.8284,66.9363,19013.0
2023-04-12 10:40:00,74.46,74.5,74.31,74.45,9244.0,66.9723,67.0083,66.8374,66.9633,9244.0
2023-04-12 10:50:00,74.41,74.46,74.12,74.18,15651.0,66.9273,66.9723,66.6665,66.7204,15651.0
2023-04-12 11:00:00,74.16,74.27,73.94,73.99,21555.0,66.7025,66.8014,66.5046,66.5496,21555.0
2023-04-12 11:10:00,74.0,74.25,73.87,74.21,16510.0,66.5585,66.7834,66.4416,66.7474,16510.0
2023-04-12 11:20:00,74.19,74.23,74.1,74.19,14673.0,66.7294,66.7654,66.6485,66.7294,14673.0
2023-04-12 11:30:00,74.23,74.39,74.18,74.29,19967.0,66.7654,66.9093,66.7204,66.8194,19967.0
2023-04-12 11:40:00,74.31,74.57,74.31,74.56,10827.0,66.8374,67.0712,66.8374,67.0622,10827.0
2023-04-12 11:50:00,74.54,74.61,74.46,74.56,8843.0,67.0442,67.1072,66.9723,67.0622,8843.0
2023-04-12 12:00:00,74.61,74.64,74.51,74.52,8282.0,67.1072,67.1342,67.0173,67.0263,8282.0
2023-04-12 12:10:00,74.52,74.56,74.36,74.39,9869.0,67.0263,67.0622,66.8823,66.9093,9869.0
2023-04-12 12:20:00,74.4,74.48,74.31,74.33,36034.0,66.9183,66.9903,66.8374,66.8554,36034.0
2023-04-12 12:30:00,74.33,74.4,74.15,74.17,10512.0,66.8554,66.9183,66.6935,66.7115,10512.0
2023-04-12 12:40:00,74.18,74.33,74.18,74.31,15758.0,66.7204,66.8554,66.7204,66.8374,15758.0
2023-04-12 12:50:00,74.31,74.42,74.29,74.34,15574.0,66.8374,66.9363,66.8194,66.8644,15574.0
2023-04-12 13:00:00,74.35,74.39,74.24,74.33,14762.0,66.8734,66.9093,66.7744,66.8554,14762.0
2023-04-12 13:10:00,74.34,74.43,74.29,74.33,11367.0,66.8644,66.9453,66.8194,66.8554,11367.0
2023-04-12 13:20:00,74.37,74.4,74.3,74.33,9401.0,66.8913,66.9183,66.8284,66.8554,9401.0
2023-04-12 13:30:00,74.33,74.36,74.21,74.21,14852.0,66.8554,66.8823,66.7474,66.7474,14852.0
2023-04-12 13:40:00,74.21,74.24,74.06,74.09,16682.0,66.7474,66.7744,66.6125,66.6395,16682.0
2023-04-12 13:50:00,74.09,74.15,74.03,74.09,26255.0,66.6395,66.6935,66.5855,66.6395,26255.0
2023-04-12 14:00:00,74.08,74.13,73.95,73.98,29467.0,66.6305,66.6755,66.5136,66.5406,29467.0
2023-04-12 14:10:00,73.98,74.14,73.94,74.14,22400.0,66.5406,66.6845,66.5046,66.6845,22400.0
2023-04-12 14:20:00,74.14,74.17,73.74,73.79,36046.0,66.6845,66.7115,66.3247,66.3697,36046.0
2023-04-12 14:30:00,73.78,73.8,73.58,73.6,27075.0,66.3607,66.3787,66.1808,66.1988,27075.0
2023-04-12 14:40:00,73.59,73.67,73.5,73.54,34016.0,66.1898,66.2617,66.1088,66.1448,34016.0
2023-04-12 14:50:00,73.57,73.67,73.5,73.5,20825.0,66.1718,66.2617,66.1088,66.1088,20825.0
2023-04-12 15:00:00,73.5,73.59,73.37,73.41,25884.0,66.1088,66.1898,65.9919,66.0279,25884.0
2023-04-12 15:10:00,73.41,73.41,73.14,73.18,31491.0,66.0279,66.0279,65.785,65.821,31491.0
2023-04-12 15:20:00,73.17,73.21,73.08,73.13,33123.0,65.812,65.848,65.7311,65.776,33123.0
2023-04-12 15:30:00,73.13,73.28,73.06,73.26,43891.0,65.776,65.911,65.7131,65.893,43891.0
2023-04-12 15:40:00,73.26,73.32,73.15,73.22,61253.0,65.893,65.9469,65.794,65.857,61253.0
2023-04-12 15:50:00,73.2,73.22,73.03,73.17,220616.0,65.839,65.857,65.6861,65.812,220616.0
2023-04-13 09:30:00,73.23,73.37,72.88,72.88,71177.0,65.866,65.9919,65.5512,65.5512,71177.0
2023-04-13 09:40:00,72.88,73.04,72.59,72.66,17295.0,65.5512,65.6951,65.2903,65.3533,17295.0
2023-04-13 09:50:00,72.66,72.94,72.56,72.86,63853.0,65.3533,65.6051,65.2634,65.5332,63853.0
2023-04-13 10:00:00,72.87,72.94,72.78,72.89,20989.0,65.5422,65.6051,65.4612,65.5602,20989.0
2023-04-13 10:10:00,72.87,73.08,72.82,73.0,32388.0,65.5422,65.7311,65.4972,65.6591,32388.0
2023-04-13 10:20:00,72.99,73.15,72.88,73.15,23245.0,65.6501,65.794,65.5512,65.794,23245.0
2023-04-13 10:30:00,73.17,73.18,73.0,73.1,13756.0,65.812,65.821,65.6591,65.7491,13756.0
2023-04-13 10:40:00,73.06,73.12,72.98,73.06,16616.0,65.7131,65.767,65.6411,65.7131,16616.0
2023-04-13 10:50:00,73.09,73.26,73.08,73.13,14170.0,65.7401,65.893,65.7311,65.776,14170.0
2023-04-13 11:00:00,73.13,73.35,73.13,73.31,18442.0,65.776,65.9739,65.776,65.9379,18442.0
2023-04-13 11:10:00,73.33,73.33,73.12,73.22,17137.0,65.9559,65.9559,65.767,65.857,17137.0
2023-04-13 11:20:00,73.3,73.33,73.19,73.25,16369.0,65.9289,65.9559,65.83,65.884,16369.0
2023-04-13 11:30:00,73.23,73.23,73.08,73.13,13922.0,65.866,65.866,65.7311,65.776,13922.0
2023-04-13 11:40:00,73.13,73.17,72.94,72.94,12718.0,65.776,65.812,65.6051,65.6051,12718.0
2023-04-13 11:50:00,72.93,72.98,72.87,72.94,15962.0,65.5961,65.6411,65.5422,65.6051,15962.0
2023-04-13 12:00:00,72.96,73.33,72.96,73.23,13746.0,65.6231,65.9559,65.6231,65.866,13746.0
2023-04-13 12:10:00,73.26,73.54,73.24,73.47,14047.0,65.893,66.1448,65.875,66.0818,14047.0
2023-04-13 12:20:00,73.47,73.51,73.41,73.48,8761.0,66.0818,66.1178,66.0279,66.0908,8761.0
2023-04-13 12:30:00,73.47,73.54,73.43,73.54,17060.0,66.0818,66.1448,66.0459,66.1448,17060.0
2023-04-13 12:40:00,73.54,73.68,73.53,73.58,19257.0,66.1448,66.2707,66.1358,66.1808,19257.0
2023-04-13 12:50:00,73.59,73.64,73.44,73.51,18227.0,66.1898,66.2347,66.0549,66.1178,18227.0
2023-04-13 13:00:00,73.53,73.69,73.47,73.53,18754.0,66.1358,66.2797,66.0818,66.1358,18754.0
2023-04-13 13:10:00,73.53,73.61,73.48,73.61,15680.0,66.1358,66.2078,66.0908,66.2078,15680.0
2023-04-13 13:20:00,73.59,73.61,73.42,73.45,12334.0,66.1898,66.2078,66.0369,66.0639,12334.0
2023-04-13 13:30:00,73.45,73.5,73.34,73.5,16329.0,66.0639,66.1088,65.9649,66.1088,16329.0
2023-04-13 13:40:00,73.48,73.54,73.45,73.47,16174.0,66.0908,66.1448,66.0639,66.0818,16174.0
2023-04-13 13:50:00,73.48,73.5,73.41,73.45,13318.0,66.0908,66.1088,66.0279,66.0639,13318.0
2023-04-13 14:00:00,73.46,73.49,73.37,73.42,13916.0,66.0729,66.0998,65.9919,66.0369,13916.0
2023-04-13 14:10:00,73.42,73.44,73.37,73.44,9436.0,66.0369,66.0549,65.9919,66.0549,9436.0
2023-04-13 14:20:00,73.44,73.49,73.38,73.46,20020.0,66.0549,66.0998,66.0009,66.0729,20020.0
2023-04-13 14:30:00,73.47,73.48,73.36,73.36,14998.0,66.0818,66.0908,65.9829,65.9829,14998.0
2023-04-13 14:40:00,73.35,73.45,73.33,73.43,15738.0,65.9739,66.0639,65.9559,66.0459,15738.0
2023-04-13 14:50:00,73.43,73.48,73.42,73.42,22556.0,66.0459,66.0908,66.0369,66.0369,22556.0
2023-04-13 15:00:00,73.43,73.45,73.35,73.37,20978.0,66.0459,66.0639,65.9739,65.9919,20978.0
2023-04-13 15:10:00,73.38,73.42,73.29,73.42,20512.0,66.0009,66.0369,65.9199,66.0369,20512.0
2023-04-13 15:20:00,73.42,73.44,73.31,73.34,33922.0,66.0369,66.0549,65.9379,65.9649,33922.0
2023-04-13 15:30:00,73.33,73.33,73.16,73.16,23014.0,65.9559,65.9559,65.803,65.803,23014.0
2023-04-13 15:40:00,73.16,73.3,73.15,73.24,43419.0,65.803,65.9289,65.794,65.875,43419.0
2023-04-13 15:50:00,73.25,73.31,73.17,73.19,127834.0,65.884,65.9379,65.812,65.83,127834.0
2023-04-14 09:30:00,73.21,74.23,73.21,74.22,42189.0,65.848,66.7654,65.848,66.7564,42189.0
2023-04-14 09:40:00,74.2,74.88,74.18,74.83,29706.0,66.7384,67.3501,66.7204,67.3051,29706.0
2023-04-14 09:50:00,74.84,74.85,74.44,74.51,16035.0,67.3141,67.3231,66.9543,67.0173,16035.0
2023-04-14 10:00:00,74.47,74.58,73.94,74.08,47503.0,66.9813,67.0802,66.5046,66.6305,47503.0
2023-04-14 10:10:00,74.15,74.26,73.7,73.8,15757.0,66.6935,66.7924,66.2887,66.3787,15757.0
2023-04-14 10:20:00,73.82,73.98,73.73,73.79,21932.0,66.3966,66.5406,66.3157,66.3697,21932.0
2023-04-14 10:30:00,73.8,73.86,73.46,73.61,39627.0,66.3787,66.4326,66.0729,66.2078,39627.0
2023-04-14 10:40:00,73.62,73.62,73.29,73.55,23243.0,66.2168,66.2168,65.9199,66.1538,23243.0
2023-04-14 10:50:00,73.49,73.58,73.42,73.42,16514.0,66.0998,66.1808,66.0369,66.0369,16514.0
2023-04-14 11:00:00,73.44,73.45,73.25,73.29,10421.0,66.0549,66.0639,65.884,65.9199,10421.0
2023-04-14 11:10:00,73.28,73.46,73.28,73.33,11425.0,65.911,66.0729,65.911,65.9559,11425.0
2023-04-14 11:20:00,73.35,73.4,73.24,73.25,12644.0,65.9739,66.0189,65.875,65.884,12644.0
2023-04-14 11:30:00,73.26,73.35,73.18,73.27,11890.0,65.893,65.9739,65.821,65.902,11890.0
2023-04-14 11:40:00,73.28,73.41,73.26,73.38,10180.0,65.911,66.0279,65.893,66.0009,10180.0
2023-04-14 11:50:00,73.38,73.49,73.34,73.49,14501.0,66.0009,66.0998,65.9649,66.0998,14501.0
2023-04-14 12:00:00,73.51,73.51,73.19,73.26,23361.0,66.1178,66.1178,65.83,65.893,23361.0
2023-04-14 12:10:00,73.24,73.27,73.13,73.19,8994.0,65.875,65.902,65.776,65.83,8994.0
2023-04-14 12:20:00,73.18,73.22,73.1,73.15,10757.0,65.821,65.857,65.7491,65.794,10757.0
2023-04-14 12:30:00,73.12,73.18,73.09,73.18,16886.0,65.767,65.821,65.7401,65.821,16886.0
2023-04-14 12:40:00,73.17,73.2,73.09,73.18,12830.0,65.812,65.839,65.7401,65.821,12830.0
2023-04-14 12:50:00,73.14,73.18,73.05,73.12,12101.0,65.785,65.821,65.7041,65.767,12101.0
2023-04-14 13:00:00,73.16,73.24,73.14,73.16,11528.0,65.803,65.875,65.785,65.803,11528.0
2023-04-14 13:10:00,73.18,73.33,73.16,73.33,6011.0,65.821,65.9559,65.803,65.9559,6011.0
2023-04-14 13:20:00,73.34,73.34,73.13,73.14,7434.0,65.9649,65.9649,65.776,65.785,7434.0
2023-04-14 13:30:00,73.11,73.11,72.89,72.96,13285.0,65.758,65.758,65.5602,65.6231,13285.0
2023-04-14 13:40:00,72.96,73.02,72.88,72.95,8048.0,65.6231,65.6771,65.5512,65.6141,8048.0
2023-04-14 13:50:00,72.96,73.07,72.95,73.03,8855.0,65.6231,65.7221,65.6141,65.6861,8855.0
2023-04-14 14:00:00,73.03,73.14,73.01,73.13,8966.0,65.6861,65.785,65.6681,65.776,8966.0
2023-04-14 14:10:00,73.15,73.16,73.06,73.07,9094.0,65.794,65.803,65.7131,65.7221,9094.0
2023-04-14 14:20:00,73.06,73.1,72.99,73.03,14060.0,65.7131,65.7491,65.6501,65.6861,14060.0
2023-04-14 14:30:00,73.05,73.14,73.01,73.09,12579.0,65.7041,65.785,65.6681,65.7401,12579.0
2023-04-14 14:40:00,73.07,73.1,73.02,73.06,6816.0,65.7221,65.7491,65.6771,65.7131,6816.0
2023-04-14 14:50:00,73.06,73.15,73.01,73.1,21539.0,65.7131,65.794,65.6681,65.7491,21539.0
2023-04-14 15:00:00,73.09,73.26,73.07,73.26,44514.0,65.7401,65.893,65.7221,65.893,44514.0
2023-04-14 15:10:00,73.26,73.4,73.14,73.22,90611.0,65.893,66.0189,65.785,65.857,90611.0
2023-04-14 15:20:00,73.22,73.31,73.12,73.25,19776.0,65.857,65.9379,65.767,65.884,19776.0
2023-04-14 15:30:00,73.26,73.34,73.16,73.33,27565.0,65.893,65.9649,65.803,65.9559,27565.0
2023-04-14 15:40:00,73.34,73.43,73.29,73.39,39887.0,65.9649,66.0459,65.9199,66.0099,39887.0
2023-04-14 15:50:00,73.38,73.44,73.21,73.39,125158.0,66.0009,66.0549,65.848,66.0099,125158.0
2023-04-17 09:30:00,73.53,73.64,73.39,73.42,36309.0,66.1358,66.2347,66.0099,66.0369,36309.0
2023-04-17 09:40:00,73.4,73.44,73.2,73.32,17446.0,66.0189,66.0549,65.839,65.9469,17446.0
2023-04-17 09:50:00,73.34,73.67,73.3,73.58,18261.0,65.9649,66.2617,65.9289,66.1808,18261.0
2023-04-17 10:00:00,73.61,73.74,73.43,73.43,14058.0,66.2078,66.3247,66.0459,66.0459,14058.0
2023-04-17 10:10:00,73.44,73.63,73.43,73.61,14366.0,66.0549,66.2258,66.0459,66.2078,14366.0
2023-04-17 10:20:00,73.59,73.61,73.46,73.48,12876.0,66.1898,66.2078,66.0729,66.0908,12876.0
2023-04-17 10:30:00,73.48,73.62,73.26,73.34,24822.0,66.0908,66.2168,65.893,65.9649,24822.0
2023-04-17 10:40:00,73.33,73.33,73.13,73.26,17867.0,65.9559,65.9559,65.776,65.893,17867.0
2023-04-17 10:50:00,73.25,73.33,73.18,73.31,17160.0,65.884,65.9559,65.821,65.9379,17160.0
2023-04-17 11:00:00,73.37,73.41,73.26,73.27,11876.0,65.9919,66.0279,65.893,65.902,11876.0
2023-04-17 11:10:00,73.25,73.26,73.13,73.2,17059.0,65.884,65.893,65.776,65.839,17059.0
2023-04-17 11:20:00,73.21,73.34,73.18,73.2,16340.0,65.848,65.9649,65.821,65.839,16340.0
2023-04-17 11:30:00,73.2,73.2,73.0,73.04,19902.0,65.839,65.839,65.6591,65.6951,19902.0
2023-04-17 11:40:00,73.04,73.1,73.01,73.08,22904.0,65.6951,65.7491,65.6681,65.7311,22904.0
2023-04-17 11:50:00,73.09,73.17,73.04,73.12,17417.0,65.7401,65.812,65.6951,65.767,17417.0
2023-04-17 12:00:00,73.13,73.29,73.13,73.27,15961.0,65.776,65.9199,65.776,65.902,15961.0
2023-04-17 12:10:00,73.27,73.32,73.12,73.12,23043.0,65.902,65.9469,65.767,65.767,23043.0
2023-04-17 12:20:00,73.14,73.2,73.06,73.16,14641.0,65.785,65.839,65.7131,65.803,14641.0
2023-04-17 12:30:00,73.17,73.21,73.14,73.19,11489.0,65.812,65.848,65.785,65.83,11489.0
2023-04-17 12:40:00,73.2,73.28,73.18,73.18,9375.0,65.839,65.911,65.821,65.821,9375.0
2023-04-17 12:50:00,73.13,73.16,73.03,73.12,15817.0,65.776,65.803,65.6861,65.767,15817.0
2023-04-17 13:00:00,73.1,73.11,73.03,73.07,12785.0,65.7491,65.758,65.6861,65.7221,12785.0
2023-04-17 13:10:00,73.06,73.15,73.0,73.07,13031.0,65.7131,65.794,65.6591,65.7221,13031.0
2023-04-17 13:20:00,73.09,73.1,73.01,73.08,15062.0,65.7401,65.7491,65.6681,65.7311,15062.0
2023-04-17 13:30:00,73.08,73.19,73.08,73.13,10241.0,65.7311,65.83,65.7311,65.776,10241.0
2023-04-17 13:40:00,73.11,73.12,72.97,73.02,15206.0,65.758,65.767,65.6321,65.6771,15206.0
2023-04-17 13:50:00,72.99,72.99,72.73,72.73,29569.0,65.6501,65.6501,65.4163,65.4163,29569.0
2023-04-17 14:00:00,72.72,72.75,72.64,72.73,19877.0,65.4073,65.4342,65.3353,65.4163,19877.0
2023-04-17 14:10:00,72.71,72.89,72.69,72.79,24512.0,65.3983,65.5602,65.3803,65.4702,24512.0
2023-04-17 14:20:00,72.82,72.87,72.78,72.8,10305.0,65.4972,65.5422,65.4612,65.4792,10305.0
2023-04-17 14:30:00,72.8,72.82,72.74,72.75,12237.0,65.4792,65.4972,65.4253,65.4342,12237.0
2023-04-17 14:40:00,72.76,72.96,72.76,72.95,18068.0,65.4432,65.6231,65.4432,65.6141,18068.0
2023-04-17 14:50:00,72.97,73.04,72.95,72.97,16031.0,65.6321,65.6951,65.6141,65.6321,16031.0
2023-04-17 15:00:00,72.98,73.1,72.97,73.09,12046.0,65.6411,65.7491,65.6321,65.7401,12046.0
2023-04-17 15:10:00,73.09,73.16,73.01,73.14,21441.0,65.7401,65.803,65.6681,65.785,21441.0
2023-04-17 15:20:00,73.14,73.15,73.05,73.12,24594.0,65.785,65.794,65.7041,65.767,24594.0
2023-04-17 15:30:00,73.1,73.11,72.96,73.01,36183.0,65.7491,65.758,65.6231,65.6681,36183.0
2023-04-17 15:40:00,73.01,73.16,72.93,73.12,51115.0,65.6681,65.803,65.5961,65.767,51115.0
2023-04-17 15:50:00,73.13,73.33,73.12,73.33,125780.0,65.776,65.9559,65.767,65.9559,125780.0
2023-04-18 09:30:00,73.65,73.87,73.58,73.79,47052.0,66.2437,66.4416,66.1808,66.3697,47052.0
2023-04-18 09:40:00,73.78,73.97,73.72,73.73,15737.0,66.3607,66.5316,66.3067,66.3157,15737.0
2023-04-18 09:50:00,73.72,73.72,73.35,73.39,15387.0,66.3067,66.3067,65.9739,66.0099,15387.0
2023-04-18 10:00:00,73.39,73.49,73.29,73.3,16388.0,66.0099,66.0998,65.9199,65.9289,16388.0
2023-04-18 10:10:00,73.26,73.34,73.09,73.32,17241.0,65.893,65.9649,65.7401,65.9469,17241.0
2023-04-18 10:20:00,73.31,73.41,73.23,73.28,12079.0,65.9379,66.0279,65.866,65.911,12079.0
2023-04-18 10:30:00,73.26,73.29,73.09,73.18,15483.0,65.893,65.9199,65.7401,65.821,15483.0
2023-04-18 10:40:00,73.17,73.34,73.16,73.25,11398.0,65.812,65.9649,65.803,65.884,11398.0
2023-04-18 10:50:00,73.2,73.4,73.14,73.38,24634.0,65.839,66.0189,65.785,66.0009,24634.0
2023-04-18 11:00:00,73.37,73.45,73.31,73.39,10655.0,65.9919,66.0639,65.9379,66.0099,10655.0
2023-04-18 11:10:00,73.35,73.46,73.31,73.37,12106.0,65.9739,66.0729,65.9379,65.9919,12106.0
2023-04-18 11:20:00,73.36,73.48,73.34,73.47,12351.0,65.9829,66.0908,65.9649,66.0818,12351.0
2023-04-18 11:30:00,73.47,73.59,73.46,73.46,13869.0,66.0818,66.1898,66.0729,66.0729,13869.0
2023-04-18 11:40:00,73.45,73.59,73.41,73.54,11928.0,66.0639,66.1898,66.0279,66.1448,11928.0
2023-04-18 11:50:00,73.53,73.57,73.45,73.5,12604.0,66.1358,66.1718,66.0639,66.1088,12604.0
2023-04-18 12:00:00,73.51,73.67,73.51,73.63,12364.0,66.1178,66.2617,66.1178,66.2258,12364.0
2023-04-18 12:10:00,73.65,73.73,73.63,73.68,10088.0,66.2437,66.3157,66.2258,66.2707,10088.0
2023-04-18 12:20:00,73.73,73.82,73.7,73.8,10737.0,66.3157,66.3966,66.2887,66.3787,10737.0
2023-04-18 12:30:00,73.79,73.8,73.7,73.71,8370.0,66.3697,66.3787,66.2887,66.2977,8370.0
2023-04-18 12:40:00,73.71,73.77,73.71,73.76,7085.0,66.2977,66.3517,66.2977,66.3427,7085.0
2023-04-18 12:50:00,73.77,73.79,73.62,73.74,33473.0,66.3517,66.3697,66.2168,66.3247,33473.0
2023-04-18 13:00:00,73.73,73.78,73.69,73.7,9326.0,66.3157,66.3607,66.2797,66.2887,9326.0
2023-04-18 13:10:00,73.69,73.7,73.49,73.51,11988.0,66.2797,66.2887,66.0998,66.1178,11988.0
2023-04-18 13:20:00,73.5,73.53,73.43,73.49,9831.0,66.1088,66.1358,66.0459,66.0998,9831.0
2023-04-18 13:30:00,73.5,73.54,73.44,73.44,8144.0,66.1088,66.1448,66.0549,66.0549,8144.0
2023-04-18 13:40:00,73.45,73.49,73.38,73.4,12174.0,66.0639,66.0998,66.0009,66.0189,12174.0
2023-04-18 13:50:00,73.4,73.41,73.34,73.37,11614.0,66.0189,66.0279,65.9649,65.9919,11614.0
2023-04-18 14:00:00,73.38,73.41,73.3,73.38,20098.0,66.0009,66.0279,65.9289,66.0009,20098.0
2023-04-18 14:10:00,73.36,73.43,73.33,73.39,30711.0,65.9829,66.0459,65.9559,66.0099,30711.0
2023-04-18 14:20:00,73.4,73.46,73.4,73.41,17073.0,66.0189,66.0729,66.0189,66.0279,17073.0
2023-04-18 14:30:00,73.4,73.46,73.38,73.45,30547.0,66.0189,66.0729,66.0009,66.0639,30547.0
2023-04-18 14:40:00,73.44,73.48,73.36,73.44,33905.0,66.0549,66.0908,65.9829,66.0549,33905.0
2023-04-18 14:50:00,73.43,73.56,73.4,73.56,22482.0,66.0459,66.1628,66.0189,66.1628,22482.0
2023-04-18 15:00:00,73.57,73.85,73.56,73.84,21786.0,66.1718,66.4236,66.1628,66.4146,21786.0
2023-04-18 15:10:00,73.85,73.93,73.78,73.81,36431.0,66.4236,66.4956,66.3607,66.3877,36431.0
2023-04-18 15:20:00,73.8,73.85,73.7,73.72,49064.0,66.3787,66.4236,66.2887,66.3067,49064.0
2023-04-18 15:30:00,73.72,73.72,73.57,73.62,53075.0,66.3067,66.3067,66.1718,66.2168,53075.0
2023-04-18 15:40:00,73.62,73.76,73.59,73.73,58041.0,66.2168,66.3427,66.1898,66.3157,58041.0
2023-04-18 15:50:00,73.74,73.99,73.71,73.97,215507.0,66.3247,66.5496,66.2977,66.5316,215507.0
2023-04-19 09:30:00,73.2,73.48,72.95,73.18,74573.0,65.839,66.0908,65.6141,65.821,74573.0
2023-04-19 09:40:00,73.16,73.33,73.0,73.02,14152.0,65.803,65.9559,65.6591,65.6771,14152.0
2023-04-19 09:50:00,73.04,73.16,72.74,72.84,59749.0,65.6951,65.803,65.4253,65.5152,59749.0
2023-04-19 10:00:00,72.79,73.08,72.7,73.08,27400.0,65.4702,65.7311,65.3893,65.7311,27400.0
2023-04-19 10:10:00,73.1,73.32,73.05,73.24,41446.0,65.7491,65.9469,65.7041,65.875,41446.0
2023-04-19 10:20:00,73.28,73.41,73.21,73.3,16882.0,65.911,66.0279,65.848,65.9289,16882.0
2023-04-19 10:30:00,73.29,73.32,73.2,73.28,22501.0,65.9199,65.9469,65.839,65.911,22501.0
2023-04-19 10:40:00,73.26,73.35,73.19,73.26,16086.0,65.893,65.9739,65.83,65.893,16086.0
2023-04-19 10:50:00,73.27,73.38,73.18,73.31,25624.0,65.902,66.0009,65.821,65.9379,25624.0
2023-04-19 11:00:00,73.32,73.43,73.26,73.27,11339.0,65.9469,66.0459,65.893,65.902,11339.0
2023-04-19 11:10:00,73.29,73.3,73.16,73.19,7104.0,65.9199,65.9289,65.803,65.83,7104.0
2023-04-19 11:20:00,73.17,73.18,73.06,73.09,9236.0,65.812,65.821,65.7131,65.7401,9236.0
2023-04-19 11:30:00,73.09,73.23,73.06,73.22,10982.0,65.7401,65.866,65.7131,65.857,10982.0
2023-04-19 11:40:00,73.23,73.25,73.12,73.15,9136.0,65.866,65.884,65.767,65.794,9136.0
2023-04-19 11:50:00,73.15,73.19,73.07,73.19,8750.0,65.794,65.83,65.7221,65.83,8750.0
2023-04-19 12:00:00,73.2,73.25,73.13,73.18,9892.0,65.839,65.884,65.776,65.821,9892.0
2023-04-19 12:10:00,73.16,73.18,73.11,73.12,15383.0,65.803,65.821,65.758,65.767,15383.0
2023-04-19 12:20:00,73.13,73.14,73.08,73.08,7402.0,65.776,65.785,65.7311,65.7311,7402.0
2023-04-19 12:30:00,73.09,73.23,73.05,73.1,14684.0,65.7401,65.866,65.7041,65.7491,14684.0
2023-04-19 12:40:00,73.1,73.14,73.05,73.06,10596.0,65.7491,65.785,65.7041,65.7131,10596.0
2023-04-19 12:50:00,73.05,73.15,73.05,73.08,10857.0,65.7041,65.794,65.7041,65.7311,10857.0
2023-04-19 13:00:00,73.09,73.27,73.09,73.24,15165.0,65.7401,65.902,65.7401,65.875,15165.0
2023-04-19 13:10:00,73.22,73.35,73.21,73.23,20304.0,65.857,65.9739,65.848,65.866,20304.0
2023-04-19 13:20:00,73.21,73.25,73.14,73.21,9012.0,65.848,65.884,65.785,65.848,9012.0
2023-04-19 13:30:00,73.22,73.24,73.15,73.16,11363.0,65.857,65.875,65.794,65.803,11363.0
2023-04-19 13:40:00,73.17,73.23,73.12,73.14,11833.0,65.812,65.866,65.767,65.785,11833.0
2023-04-19 13:50:00,73.15,73.22,73.14,73.22,10278.0,65.794,65.857,65.785,65.857,10278.0
2023-04-19 14:00:00,73.24,73.3,73.12,73.13,16147.0,65.875,65.9289,65.767,65.776,16147.0
2023-04-19 14:10:00,73.12,73.14,73.09,73.14,15388.0,65.767,65.785,65.7401,65.785,15388.0
2023-04-19 14:20:00,73.14,73.23,73.13,73.19,15261.0,65.785,65.866,65.776,65.83,15261.0
2023-04-19 14:30:00,73.2,73.25,73.09,73.11,12427.0,65.839,65.884,65.7401,65.758,12427.0
2023-04-19 14:40:00,73.11,73.15,73.1,73.14,14024.0,65.758,65.794,65.7491,65.785,14024.0
2023-04-19 14:50:00,73.13,73.14,73.01,73.03,34779.0,65.776,65.785,65.6681,65.6861,34779.0
2023-04-19 15:00:00,73.02,73.03,72.77,72.78,90177.0,65.6771,65.6861,65.4522,65.4612,90177.0
2023-04-19 15:10:00,72.78,72.85,72.68,72.7,61497.0,65.4612,65.5242,65.3713,65.3893,61497.0
2023-04-19 15:20:00,72.69,73.01,72.68,72.87,75730.0,65.3803,65.6681,65.3713,65.5422,75730.0
2023-04-19 15:30:00,72.86,72.99,72.78,72.85,43897.0,65.5332,65.6501,65.4612,65.5242,43897.0
2023-04-19 15:40:00,72.85,72.88,72.64,72.69,64098.0,65.5242,65.5512,65.3353,65.3803,64098.0
2023-04-19 15:50:00,72.68,72.72,72.52,72.71,262627.0,65.3713,65.4073,65.2274,65.3983,262627.0
2023-04-20 09:30:00,72.55,73.41,72.53,73.27,72551.0,65.2544,66.0279,65.2364,65.902,72551.0
2023-04-20 09:40:00,73.23,73.49,73.22,73.45,25991.0,65.866,66.0998,65.857,66.0639,25991.0
2023-04-20 09:50:00,73.46,73.69,73.44,73.52,21008.0,66.0729,66.2797,66.0549,66.1268,21008.0
2023-04-20 10:00:00,73.53,73.86,73.53,73.58,17646.0,66.1358,66.4326,66.1358,66.1808,17646.0
2023-04-20 10:10:00,73.61,73.61,73.4,73.49,25547.0,66.2078,66.2078,66.0189,66.0998,25547.0
2023-04-20 10:20:00,73.48,73.59,73.38,73.5,13030.0,66.0908,66.1898,66.0009,66.1088,13030.0
2023-04-20 10:30:00,73.56,73.6,73.42,73.44,11119.0,66.1628,66.1988,66.0369,66.0549,11119.0
2023-04-20 10:40:00,73.42,73.53,73.41,73.51,8742.0,66.0369,66.1358,66.0279,66.1178,8742.0
2023-04-20 10:50:00,73.55,73.74,73.53,73.74,21909.0,66.1538,66.3247,66.1358,66.3247,21909.0
2023-04-20 11:00:00,73.82,73.82,73.69,73.77,13762.0,66.3966,66.3966,66.2797,66.3517,13762.0
2023-04-20 11:10:00,73.81,73.9,73.71,73.71,18012.0,66.3877,66.4686,66.2977,66.2977,18012.0
2023-04-20 11:20:00,73.71,73.72,73.48,73.54,26631.0,66.2977,66.3067,66.0908,66.1448,26631.0
2023-04-20 11:30:00,73.54,73.55,73.39,73.48,40118.0,66.1448,66.1538,66.0099,66.0908,40118.0
2023-04-20 11:40:00,73.5,73.54,73.4,73.42,26534.0,66.1088,66.1448,66.0189,66.0369,26534.0
2023-04-20 11:50:00,73.43,73.54,73.32,73.44,23520.0,66.0459,66.1448,65.9469,66.0549,23520.0
2023-04-20 12:00:00,73.44,73.74,73.43,73.74,66111.0,66.0549,66.3247,66.0459,66.3247,66111.0
2023-04-20 12:10:00,73.75,74.03,73.75,73.93,27210.0,66.3337,66.5855,66.3337,66.4956,27210.0
2023-04-20 12:20:00,73.91,73.93,73.76,73.8,12532.0,66.4776,66.4956,66.3427,66.3787,12532.0
2023-04-20 12:30:00,73.79,73.79,73.39,73.4,8505.0,66.3697,66.3697,66.0099,66.0189,8505.0
2023-04-20 12:40:00,73.37,73.43,73.33,73.34,6870.0,65.9919,66.0459,65.9559,65.9649,6870.0
2023-04-20 12:50:00,73.37,73.38,73.23,73.26,7279.0,65.9919,66.0009,65.866,65.893,7279.0
2023-04-20 13:00:00,73.27,73.35,73.17,73.34,14475.0,65.902,65.9739,65.812,65.9649,14475.0
2023-04-20 13:10:00,73.31,73.34,73.22,73.23,31712.0,65.9379,65.9649,65.857,65.866,31712.0
2023-04-20 13:20:00,73.22,73.25,73.15,73.16,21232.0,65.857,65.884,65.794,65.803,21232.0
2023-04-20 13:30:00,73.17,73.21,73.12,73.21,17090.0,65.812,65.848,65.767,65.848,17090.0
2023-04-20 13:40:00,73.21,73.26,73.13,73.2,8619.0,65.848,65.893,65.776,65.839,8619.0
2023-04-20 13:50:00,73.19,73.2,73.08,73.12,26612.0,65.83,65.839,65.7311,65.767,26612.0
2023-04-20 14:00:00,73.1,73.1,72.98,73.02,15404.0,65.7491,65.7491,65.6411,65.6771,15404.0
2023-04-20 14:10:00,73.0,73.03,72.86,72.89,8406.0,65.6591,65.6861,65.5332,65.5602,8406.0
2023-04-20 14:20:00,72.9,72.94,72.82,72.88,15130.0,65.5692,65.6051,65.4972,65.5512,15130.0
2023-04-20 14:30:00,72.86,72.91,72.8,72.85,17210.0,65.5332,65.5782,65.4792,65.5242,17210.0
2023-04-20 14:40:00,72.84,72.86,72.72,72.73,19962.0,65.5152,65.5332,65.4073,65.4163,19962.0
2023-04-20 14:50:00,72.74,72.76,72.61,72.63,10819.0,65.4253,65.4432,65.3083,65.3263,10819.0
2023-04-20 15:00:00,72.61,72.72,72.58,72.62,23186.0,65.3083,65.4073,65.2813,65.3173,23186.0
2023-04-20 15:10:00,72.6,72.6,72.33,72.33,47744.0,65.2993,65.2993,65.0565,65.0565,47744.0
2023-04-20 15:20:00,72.33,72.46,72.29,72.34,21794.0,65.0565,65.1734,65.0205,65.0655,21794.0
2023-04-20 15:30:00,72.35,72.46,72.34,72.45,41056.0,65.0745,65.1734,65.0655,65.1644,41056.0
2023-04-20 15:40:00,72.46,72.59,72.4,72.59,44372.0,65.1734,65.2903,65.1194,65.2903,44372.0
2023-04-20 15:50:00,72.58,72.77,72.48,72.59,178176.0,65.2813,65.4522,65.1914,65.2903,178176.0
2023-04-21 09:30:00,73.3,73.37,72.84,72.84,119611.0,65.9289,65.9919,65.5152,65.5152,119611.0
2023-04-21 09:40:00,72.92,73.02,72.88,72.89,20999.0,65.5872,65.6771,65.5512,65.5602,20999.0
2023-04-21 09:50:00,72.86,72.98,72.59,72.91,59007.0,65.5332,65.6411,65.2903,65.5782,59007.0
2023-04-21 10:00:00,72.9,72.99,72.65,72.98,8701.0,65.5692,65.6501,65.3443,65.6411,8701.0
2023-04-21 10:10:00,72.97,73.19,72.94,73.1,11493.0,65.6321,65.83,65.6051,65.7491,11493.0
2023-04-21 10:20:00,73.13,73.23,73.06,73.16,12594.0,65.776,65.866,65.7131,65.803,12594.0
2023-04-21 10:30:00,73.17,73.23,73.01,73.02,11351.0,65.812,65.866,65.6681,65.6771,11351.0
2023-04-21 10:40:00,73.01,73.01,72.64,72.71,15182.0,65.6681,65.6681,65.3353,65.3983,15182.0
2023-04-21 10:50:00,72.74,72.8,72.61,72.64,15743.0,65.4253,65.4792,65.3083,65.3353,15743.0
2023-04-21 11:00:00,72.67,72.77,72.64,72.72,6283.0,65.3623,65.4522,65.3353,65.4073,6283.0
2023-04-21 11:10:00,72.73,72.8,72.68,72.79,9526.0,65.4163,65.4792,65.3713,65.4702,9526.0
2023-04-21 11:20:00,72.78,72.83,72.68,72.82,16900.0,65.4612,65.5062,65.3713,65.4972,16900.0
2023-04-21 11:30:00,72.82,72.82,72.69,72.82,9890.0,65.4972,65.4972,65.3803,65.4972,9890.0
2023-04-21 11:40:00,72.82,72.95,72.67,72.68,17445.0,65.4972,65.6141,65.3623,65.3713,17445.0
2023-04-21 11:50:00,72.68,72.93,72.68,72.92,9562.0,65.3713,65.5961,65.3713,65.5872,9562.0
2023-04-21 12:00:00,72.92,72.94,72.87,72.87,7529.0,65.5872,65.6051,65.5422,65.5422,7529.0
2023-04-21 12:10:00,72.83,72.83,72.72,72.75,10627.0,65.5062,65.5062,65.4073,65.4342,10627.0
2023-04-21 12:20:00,72.75,72.76,72.63,72.64,12741.0,65.4342,65.4432,65.3263,65.3353,12741.0
2023-04-21 12:30:00,72.65,72.66,72.45,72.49,17029.0,65.3443,65.3533,65.1644,65.2004,17029.0
2023-04-21 12:40:00,72.51,72.61,72.47,72.54,7263.0,65.2184,65.3083,65.1824,65.2454,7263.0
2023-04-21 12:50:00,72.55,72.65,72.51,72.51,11486.0,65.2544,65.3443,65.2184,65.2184,11486.0
2023-04-21 13:00:00,72.52,72.59,72.51,72.56,13720.0,65.2274,65.2903,65.2184,65.2634,13720.0
2023-04-21 13:10:00,72.56,72.59,72.48,72.5,15046.0,65.2634,65.2903,65.1914,65.2094,15046.0
2023-04-21 13:20:00,72.51,72.62,72.49,72.57,10254.0,65.2184,65.3173,65.2004,65.2723,10254.0
2023-04-21 13:30:00,72.59,72.66,72.58,72.58,7349.0,65.2903,65.3533,65.2813,65.2813,7349.0
2023-04-21 13:40:00,72.58,72.7,72.58,72.7,10773.0,65.2813,65.3893,65.2813,65.3893,10773.0
2023-04-21 13:50:00,72.7,72.73,72.65,72.72,15919.0,65.3893,65.4163,65.3443,65.4073,15919.0
2023-04-21 14:00:00,72.73,72.81,72.69,72.69,16963.0,65.4163,65.4882,65.3803,65.3803,16963.0
2023-04-21 14:10:00,72.7,72.86,72.7,72.81,12614.0,65.3893,65.5332,65.3893,65.4882,12614.0
2023-04-21 14:20:00,72.82,72.95,72.82,72.84,17495.0,65.4972,65.6141,65.4972,65.5152,17495.0
2023-04-21 14:30:00,72.84,72.85,72.75,72.77,16879.0,65.5152,65.5242,65.4342,65.4522,16879.0
2023-04-21 14:40:00,72.77,72.78,72.7,72.73,15395.0,65.4522,65.4612,65.3893,65.4163,15395.0
2023-04-21 14:50:00,72.73,72.82,72.71,72.81,13429.0,65.4163,65.4972,65.3983,65.4882,13429.0
2023-04-21 15:00:00,72.81,72.86,72.71,72.76,21478.0,65.4882,65.5332,65.3983,65.4432,21478.0
2023-04-21 15:10:00,72.77,72.8,72.68,72.78,30949.0,65.4522,65.4792,65.3713,65.4612,30949.0
2023-04-21 15:20:00,72.78,72.83,72.75,72.79,22792.0,65.4612,65.5062,65.4342,65.4702,22792.0
2023-04-21 15:30:00,72.78,72.87,72.77,72.8,31623.0,65.4612,65.5422,65.4522,65.4792,31623.0
2023-04-21 15:40:00,72.8,72.91,72.73,72.9,61473.0,65.4792,65.5782,65.4163,65.5692,61473.0
2023-04-21 15:50:00,72.89,73.0,72.73,72.76,188589.0,65.5602,65.6591,65.4163,65.4432,188589.0
2023-04-24 09:30:00,72.49,73.0,72.49,72.61,82080.0,65.2004,65.6591,65.2004,65.3083,82080.0
2023-04-24 09:40:00,72.64,72.73,72.53,72.57,17045.0,65.3353,65.4163,65.2364,65.2723,17045.0
2023-04-24 09:50:00,72.55,72.74,72.45,72.62,16133.0,65.2544,65.4253,65.1644,65.3173,16133.0
2023-04-24 10:00:00,72.63,72.8,72.59,72.76,19421.0,65.3263,65.4792,65.2903,65.4432,19421.0
2023-04-24 10:10:00,72.76,72.85,72.69,72.83,10705.0,65.4432,65.5242,65.3803,65.5062,10705.0
2023-04-24 10:20:00,72.82,72.99,72.8,72.96,13351.0,65.4972,65.6501,65.4792,65.6231,13351.0
2023-04-24 10:30:00,72.98,73.03,72.82,72.85,14330.0,65.6411,65.6861,65.4972,65.5242,14330.0
2023-04-24 10:40:00,72.84,73.08,72.76,73.08,22801.0,65.5152,65.7311,65.4432,65.7311,22801.0
2023-04-24 10:50:00,73.06,73.09,72.86,73.08,19000.0,65.7131,65.7401,65.5332,65.7311,19000.0
2023-04-24 11:00:00,73.09,73.09,72.94,72.94,14822.0,65.7401,65.7401,65.6051,65.6051,14822.0
2023-04-24 11:10:00,72.94,72.94,72.73,72.76,20261.0,65.6051,65.6051,65.4163,65.4432,20261.0
2023-04-24 11:20:00,72.78,72.88,72.75,72.86,34440.0,65.4612,65.5512,65.4342,65.5332,34440.0
2023-04-24 11:30:00,72.87,73.07,72.86,72.95,65845.0,65.5422,65.7221,65.5332,65.6141,65845.0
2023-04-24 11:40:00,72.96,72.97,72.87,72.92,17165.0,65.6231,65.6321,65.5422,65.5872,17165.0
2023-04-24 11:50:00,72.92,72.95,72.82,72.88,16211.0,65.5872,65.6141,65.4972,65.5512,16211.0
2023-04-24 12:00:00,72.87,72.89,72.81,72.82,15525.0,65.5422,65.5602,65.4882,65.4972,15525.0
2023-04-24 12:10:00,72.82,72.86,72.73,72.73,13924.0,65.4972,65.5332,65.4163,65.4163,13924.0
2023-04-24 12:20:00,72.73,72.82,72.73,72.81,12128.0,65.4163,65.4972,65.4163,65.4882,12128.0
2023-04-24 12:30:00,72.79,72.83,72.75,72.81,18190.0,65.4702,65.5062,65.4342,65.4882,18190.0
2023-04-24 12:40:00,72.81,72.91,72.78,72.91,12377.0,65.4882,65.5782,65.4612,65.5782,12377.0
2023-04-24 12:50:00,72.93,72.98,72.91,72.96,12224.0,65.5961,65.6411,65.5782,65.6231,12224.0
2023-04-24 13:00:00,72.98,72.99,72.88,72.9,14620.0,65.6411,65.6501,65.5512,65.5692,14620.0
2023-04-24 13:10:00,72.9,72.99,72.9,72.91,9609.0,65.5692,65.6501,65.5692,65.5782,9609.0
2023-04-24 13:20:00,72.9,72.97,72.89,72.92,10946.0,65.5692,65.6321,65.5602,65.5872,10946.0
2023-04-24 13:30:00,72.94,73.06,72.94,73.06,11297.0,65.6051,65.7131,65.6051,65.7131,11297.0
2023-04-24 13:40:00,73.06,73.16,73.05,73.12,7399.0,65.7131,65.803,65.7041,65.767,7399.0
2023-04-24 13:50:00,73.12,73.21,73.11,73.15,12145.0,65.767,65.848,65.758,65.794,12145.0
2023-04-24 14:00:00,73.15,73.18,73.1,73.14,11702.0,65.794,65.821,65.7491,65.785,11702.0
2023-04-24 14:10:00,73.13,73.21,73.11,73.17,12151.0,65.776,65.848,65.758,65.812,12151.0
2023-04-24 14:20:00,73.16,73.16,73.04,73.13,15595.0,65.803,65.803,65.6951,65.776,15595.0
2023-04-24 14:30:00,73.13,73.22,73.1,73.22,32982.0,65.776,65.857,65.7491,65.857,32982.0
2023-04-24 14:40:00,73.2,73.36,73.2,73.36,12979.0,65.839,65.9829,65.839,65.9829,12979.0
2023-04-24 14:50:00,73.36,73.5,73.36,73.47,21184.0,65.9829,66.1088,65.9829,66.0818,21184.0
2023-04-24 15:00:00,73.49,73.56,73.46,73.54,20756.0,66.0998,66.1628,66.0729,66.1448,20756.0
2023-04-24 15:10:00,73.54,73.64,73.53,73.62,26847.0,66.1448,66.2347,66.1358,66.2168,26847.0
2023-04-24 15:20:00,73.62,73.68,73.56,73.58,30113.0,66.2168,66.2707,66.1628,66.1808,30113.0
2023-04-24 15:30:00,73.57,73.63,73.5,73.53,34362.0,66.1718,66.2258,66.1088,66.1358,34362.0
2023-04-24 15:40:00,73.52,73.68,73.51,73.67,47294.0,66.1268,66.2707,66.1178,66.2617,47294.0
2023-04-24 15:50:00,73.68,73.7,73.51,73.58,205242.0,66.2707,66.2887,66.1178,66.1808,205242.0
2023-04-25 09:30:00,73.15,73.39,72.87,73.05,55141.0,65.794,66.0099,65.5422,65.7041,55141.0
2023-04-25 09:40:00,73.08,73.26,72.85,72.86,18229.0,65.7311,65.893,65.5242,65.5332,18229.0
2023-04-25 09:50:00,72.85,73.31,72.8,73.27,14880.0,65.5242,65.9379,65.4792,65.902,14880.0
2023-04-25 10:00:00,73.26,73.52,73.24,73.43,21779.0,65.893,66.1268,65.875,66.0459,21779.0
2023-04-25 10:10:00,73.43,73.43,73.13,73.28,17638.0,66.0459,66.0459,65.776,65.911,17638.0
2023-04-25 10:20:00,73.29,73.33,73.04,73.11,29600.0,65.9199,65.9559,65.6951,65.758,29600.0
2023-04-25 10:30:00,73.11,73.22,73.01,73.05,17013.0,65.758,65.857,65.6681,65.7041,17013.0
2023-04-25 10:40:00,73.05,73.25,73.0,73.24,12917.0,65.7041,65.884,65.6591,65.875,12917.0
2023-04-25 10:50:00,73.23,73.27,73.16,73.2,20722.0,65.866,65.902,65.803,65.839,20722.0
2023-04-25 11:00:00,73.21,73.23,73.12,73.19,14790.0,65.848,65.866,65.767,65.83,14790.0
2023-04-25 11:10:00,73.2,73.23,73.08,73.17,13395.0,65.839,65.866,65.7311,65.812,13395.0
2023-04-25 11:20:00,73.16,73.2,73.0,73.05,25532.0,65.803,65.839,65.6591,65.7041,25532.0
2023-04-25 11:30:00,73.04,73.06,72.86,72.9,27830.0,65.6951,65.7131,65.5332,65.5692,27830.0
2023-04-25 11:40:00,72.89,73.04,72.89,73.04,34631.0,65.5602,65.6951,65.5602,65.6951,34631.0
2023-04-25 11:50:00,73.03,73.04,72.81,72.82,13883.0,65.6861,65.6951,65.4882,65.4972,13883.0
2023-04-25 12:00:00,72.83,72.84,72.72,72.73,28860.0,65.5062,65.5152,65.4073,65.4163,28860.0
2023-04-25 12:10:00,72.73,72.74,72.62,72.65,12339.0,65.4163,65.4253,65.3173,65.3443,12339.0
2023-04-25 12:20:00,72.65,72.7,72.56,72.56,8945.0,65.3443,65.3893,65.2634,65.2634,8945.0
2023-04-25 12:30:00,72.56,72.57,72.49,72.52,13592.0,65.2634,65.2723,65.2004,65.2274,13592.0
2023-04-25 12:40:00,72.53,72.6,72.49,72.52,12910.0,65.2364,65.2993,65.2004,65.2274,12910.0
2023-04-25 12:50:00,72.52,72.52,72.37,72.39,39689.0,65.2274,65.2274,65.0925,65.1104,39689.0
2023-04-25 13:00:00,72.39,72.41,72.05,72.06,22752.0,65.1104,65.1284,64.8046,64.8136,22752.0
2023-04-25 13:10:00,72.06,72.13,71.73,71.76,59709.0,64.8136,64.8766,64.5168,64.5438,59709.0
2023-04-25 13:20:00,71.75,71.93,71.74,71.85,21707.0,64.5348,64.6967,64.5258,64.6248,21707.0
2023-04-25 13:30:00,71.85,72.1,71.83,72.09,17252.0,64.6248,64.8496,64.6068,64.8406,17252.0
2023-04-25 13:40:00,72.11,72.25,72.11,72.19,24224.0,64.8586,64.9845,64.8586,64.9306,24224.0
2023-04-25 13:50:00,72.2,72.3,72.14,72.26,8481.0,64.9396,65.0295,64.8856,64.9935,8481.0
2023-04-25 14:00:00,72.27,72.3,72.12,72.14,15390.0,65.0025,65.0295,64.8676,64.8856,15390.0
2023-04-25 14:10:00,72.15,72.16,71.99,72.01,17543.0,64.8946,64.9036,64.7507,64.7687,17543.0
2023-04-25 14:20:00,72.01,72.13,71.98,72.12,13014.0,64.7687,64.8766,64.7417,64.8676,13014.0
2023-04-25 14:30:00,72.11,72.16,71.98,72.0,52033.0,64.8586,64.9036,64.7417,64.7597,52033.0
2023-04-25 14:40:00,71.99,72.0,71.77,71.78,40841.0,64.7507,64.7597,64.5528,64.5618,40841.0
2023-04-25 14:50:00,71.79,71.81,71.64,71.65,39357.0,64.5708,64.5888,64.4359,64.4449,39357.0
2023-04-25 15:00:00,71.64,71.73,71.59,71.7,28405.0,64.4359,64.5168,64.3909,64.4898,28405.0
2023-04-25 15:10:00,71.71,71.81,71.68,71.78,32811.0,64.4988,64.5888,64.4718,64.5618,32811.0
2023-04-25 15:20:00,71.79,71.85,71.72,71.73,45530.0,64.5708,64.6248,64.5078,64.5168,45530.0
2023-04-25 15:30:00,71.73,71.81,71.67,71.73,45292.0,64.5168,64.5888,64.4629,64.5168,45292.0
2023-04-25 15:40:00,71.73,71.74,71.56,71.6,75314.0,64.5168,64.5258,64.3639,64.3999,75314.0
2023-04-25 15:50:00,71.6,71.6,71.35,71.37,277117.0,64.3999,64.3999,64.175,64.193,277117.0
2023-04-26 09:30:00,71.46,71.85,71.26,71.76,79650.0,64.274,64.6248,64.0941,64.5438,79650.0
2023-04-26 09:40:00,71.73,71.98,71.69,71.84,15530.0,64.5168,64.7417,64.4808,64.6158,15530.0
2023-04-26 09:50:00,71.85,72.05,71.81,71.95,20349.0,64.6248,64.8046,64.5888,64.7147,20349.0
2023-04-26 10:00:00,71.9,72.18,71.81,71.93,16446.0,64.6697,64.9216,64.5888,64.6967,16446.0
2023-04-26 10:10:00,71.95,71.99,71.72,71.76,11274.0,64.7147,64.7507,64.5078,64.5438,11274.0
2023-04-26 10:20:00,71.77,71.78,71.54,71.67,27887.0,64.5528,64.5618,64.3459,64.4629,27887.0
2023-04-26 10:30:00,71.66,71.82,71.58,71.73,42931.0,64.4539,64.5978,64.3819,64.5168,42931.0
2023-04-26 10:40:00,71.75,71.84,71.69,71.83,35185.0,64.5348,64.6158,64.4808,64.6068,35185.0
2023-04-26 10:50:00,71.86,72.06,71.81,72.05,18247.0,64.6337,64.8136,64.5888,64.8046,18247.0
2023-04-26 11:00:00,72.05,72.23,72.04,72.23,18330.0,64.8046,64.9665,64.7956,64.9665,18330.0
2023-04-26 11:10:00,72.24,72.25,72.13,72.19,30078.0,64.9755,64.9845,64.8766,64.9306,30078.0
2023-04-26 11:20:00,72.17,72.18,71.95,71.98,14100.0,64.9126,64.9216,64.7147,64.7417,14100.0
2023-04-26 11:30:00,71.99,72.0,71.76,71.84,22359.0,64.7507,64.7597,64.5438,64.6158,22359.0
2023-04-26 11:40:00,71.85,71.93,71.81,71.82,10204.0,64.6248,64.6967,64.5888,64.5978,10204.0
2023-04-26 11:50:00,71.84,71.9,71.78,71.87,12033.0,64.6158,64.6697,64.5618,64.6427,12033.0
2023-04-26 12:00:00,71.88,72.02,71.87,72.0,9902.0,64.6517,64.7777,64.6427,64.7597,9902.0
2023-04-26 12:10:00,71.99,71.99,71.79,71.8,12772.0,64.7507,64.7507,64.5708,64.5798,12772.0
2023-04-26 12:20:00,71.78,71.82,71.71,71.71,13634.0,64.5618,64.5978,64.4988,64.4988,13634.0
2023-04-26 12:30:00,71.71,71.72,71.6,71.68,18544.0,64.4988,64.5078,64.3999,64.4718,18544.0
2023-04-26 12:40:00,71.67,71.75,71.64,71.74,9257.0,64.4629,64.5348,64.4359,64.5258,9257.0
2023-04-26 12:50:00,71.73,71.83,71.66,71.81,9001.0,64.5168,64.6068,64.4539,64.5888,9001.0
2023-04-26 13:00:00,71.82,71.93,71.75,71.78,12457.0,64.5978,64.6967,64.5348,64.5618,12457.0
2023-04-26 13:10:00,71.83,71.87,71.74,71.79,14524.0,64.6068,64.6427,64.5258,64.5708,14524.0
2023-04-26 13:20:00,71.78,71.78,71.63,71.66,12196.0,64.5618,64.5618,64.4269,64.4539,12196.0
2023-04-26 13:30:00,71.67,71.7,71.53,71.62,22283.0,64.4629,64.4898,64.3369,64.4179,22283.0
2023-04-26 13:40:00,71.61,71.64,71.47,71.48,17505.0,64.4089,64.4359,64.283,64.292,17505.0
2023-04-26 13:50:00,71.47,71.47,71.33,71.36,16718.0,64.283,64.283,64.157,64.184,16718.0
2023-04-26 14:00:00,71.35,71.47,71.32,71.43,27440.0,64.175,64.283,64.148,64.247,27440.0
2023-04-26 14:10:00,71.42,71.46,71.3,71.32,28892.0,64.238,64.274,64.1301,64.148,28892.0
2023-04-26 14:20:00,71.32,71.41,71.26,71.4,12843.0,64.148,64.229,64.0941,64.22,12843.0
2023-04-26 14:30:00,71.39,71.39,71.2,71.22,33460.0,64.211,64.211,64.0401,64.0581,33460.0
2023-04-26 14:40:00,71.22,71.25,71.13,71.22,18588.0,64.0581,64.0851,63.9772,64.0581,18588.0
2023-04-26 14:50:00,71.21,71.35,71.18,71.34,22004.0,64.0491,64.175,64.0221,64.166,22004.0
2023-04-26 15:00:00,71.35,71.35,71.22,71.28,28887.0,64.175,64.175,64.0581,64.1121,28887.0
2023-04-26 15:10:00,71.26,71.45,71.25,71.35,30720.0,64.0941,64.265,64.0851,64.175,30720.0
2023-04-26 15:20:00,71.36,71.39,71.29,71.39,24202.0,64.184,64.211,64.1211,64.211,24202.0
2023-04-26 15:30:00,71.4,71.43,71.27,71.32,22734.0,64.22,64.247,64.1031,64.148,22734.0
2023-04-26 15:40:00,71.33,71.46,71.32,71.41,85427.0,64.157,64.274,64.148,64.229,85427.0
2023-04-26 15:50:00,71.39,71.62,71.32,71.51,142164.0,64.211,64.4179,64.148,64.3189,142164.0
2023-04-27 09:30:00,71.65,72.1,71.63,72.06,31190.0,64.4449,64.8496,64.4269,64.8136,31190.0
2023-04-27 09:40:00,72.05,72.07,71.55,71.83,8949.0,64.8046,64.8226,64.3549,64.6068,8949.0
2023-04-27 09:50:00,71.85,72.29,71.85,72.29,9198.0,64.6248,65.0205,64.6248,65.0205,9198.0
2023-04-27 10:00:00,72.21,72.38,72.18,72.19,14766.0,64.9486,65.1015,64.9216,64.9306,14766.0
2023-04-27 10:10:00,72.19,72.42,72.19,72.28,11244.0,64.9306,65.1374,64.9306,65.0115,11244.0
2023-04-27 10:20:00,72.28,72.32,72.16,72.27,13039.0,65.0115,65.0475,64.9036,65.0025,13039.0
2023-04-27 10:30:00,72.28,72.36,72.22,72.29,18425.0,65.0115,65.0835,64.9575,65.0205,18425.0
2023-04-27 10:40:00,72.29,72.34,72.2,72.34,14187.0,65.0205,65.0655,64.9396,65.0655,14187.0
2023-04-27 10:50:00,72.35,72.36,72.24,72.29,20938.0,65.0745,65.0835,64.9755,65.0205,20938.0
2023-04-27 11:00:00,72.29,72.44,72.26,72.35,15510.0,65.0205,65.1554,64.9935,65.0745,15510.0
2023-04-27 11:10:00,72.37,72.38,72.14,72.17,19531.0,65.0925,65.1015,64.8856,64.9126,19531.0
2023-04-27 11:20:00,72.19,72.59,72.19,72.58,23456.0,64.9306,65.2903,64.9306,65.2813,23456.0
2023-04-27 11:30:00,72.58,72.62,72.52,72.53,21229.0,65.2813,65.3173,65.2274,65.2364,21229.0
2023-04-27 11:40:00,72.5,72.6,72.45,72.52,9962.0,65.2094,65.2993,65.1644,65.2274,9962.0
2023-04-27 11:50:00,72.57,72.73,72.57,72.72,14196.0,65.2723,65.4163,65.2723,65.4073,14196.0
2023-04-27 12:00:00,72.74,72.8,72.73,72.76,11031.0,65.4253,65.4792,65.4163,65.4432,11031.0
2023-04-27 12:10:00,72.76,72.85,72.71,72.84,8753.0,65.4432,65.5242,65.3983,65.5152,8753.0
2023-04-27 12:20:00,72.84,72.84,72.75,72.78,11270.0,65.5152,65.5152,65.4342,65.4612,11270.0
2023-04-27 12:30:00,72.77,72.79,72.67,72.67,10802.0,65.4522,65.4702,65.3623,65.3623,10802.0
2023-04-27 12:40:00,72.67,72.71,72.61,72.61,9834.0,65.3623,65.3983,65.3083,65.3083,9834.0
2023-04-27 12:50:00,72.61,72.66,72.59,72.62,8276.0,65.3083,65.3533,65.2903,65.3173,8276.0
2023-04-27 13:00:00,72.63,72.66,72.58,72.64,7977.0,65.3263,65.3533,65.2813,65.3353,7977.0
2023-04-27 13:10:00,72.63,72.75,72.63,72.75,7860.0,65.3263,65.4342,65.3263,65.4342,7860.0
2023-04-27 13:20:00,72.76,72.89,72.76,72.87,6480.0,65.4432,65.5602,65.4432,65.5422,6480.0
2023-04-27 13:30:00,72.9,73.0,72.9,72.93,14413.0,65.5692,65.6591,65.5692,65.5961,14413.0
2023-04-27 13:40:00,72.94,73.11,72.94,73.05,12766.0,65.6051,65.758,65.6051,65.7041,12766.0
2023-04-27 13:50:00,73.06,73.14,73.03,73.05,10017.0,65.7131,65.785,65.6861,65.7041,10017.0
2023-04-27 14:00:00,73.06,73.07,72.95,72.98,13700.0,65.7131,65.7221,65.6141,65.6411,13700.0
2023-04-27 14:10:00,72.97,73.03,72.93,73.02,16635.0,65.6321,65.6861,65.5961,65.6771,16635.0
2023-04-27 14:20:00,73.01,73.05,72.93,73.03,17677.0,65.6681,65.7041,65.5961,65.6861,17677.0
2023-04-27 14:30:00,73.03,73.14,72.99,73.08,25947.0,65.6861,65.785,65.6501,65.7311,25947.0
2023-04-27 14:40:00,73.09,73.18,73.09,73.17,23677.0,65.7401,65.821,65.7401,65.812,23677.0
2023-04-27 14:50:00,73.17,73.31,73.17,73.31,17746.0,65.812,65.9379,65.812,65.9379,17746.0
2023-04-27 15:00:00,73.32,73.36,73.29,73.31,18728.0,65.9469,65.9829,65.9199,65.9379,18728.0
2023-04-27 15:10:00,73.31,73.37,73.26,73.35,22106.0,65.9379,65.9919,65.893,65.9739,22106.0
2023-04-27 15:20:00,73.35,73.38,73.28,73.31,23272.0,65.9739,66.0009,65.911,65.9379,23272.0
2023-04-27 15:30:00,73.31,73.35,73.23,73.28,32383.0,65.9379,65.9739,65.866,65.911,32383.0
2023-04-27 15:40:00,73.28,73.43,73.27,73.4,43757.0,65.911,66.0459,65.902,66.0189,43757.0
2023-04-27 15:50:00,73.39,73.59,73.38,73.51,198131.0,66.0099,66.1898,66.0009,66.1178,198131.0
2023-04-28 09:30:00,73.64,73.89,73.52,73.85,20809.0,66.2347,66.4596,66.1268,66.4236,20809.0
2023-04-28 09:40:00,73.81,73.82,73.56,73.62,8686.0,66.3877,66.3966,66.1628,66.2168,8686.0
2023-04-28 09:50:00,73.62,73.69,73.45,73.45,11887.0,66.2168,66.2797,66.0639,66.0639,11887.0
2023-04-28 10:00:00,73.45,73.72,73.43,73.7,9561.0,66.0639,66.3067,66.0459,66.2887,9561.0
2023-04-28 10:10:00,73.68,73.78,73.59,73.59,14582.0,66.2707,66.3607,66.1898,66.1898,14582.0
2023-04-28 10:20:00,73.61,73.61,73.28,73.28,17469.0,66.2078,66.2078,65.911,65.911,17469.0
2023-04-28 10:30:00,73.28,73.36,73.0,73.14,14253.0,65.911,65.9829,65.6591,65.785,14253.0
2023-04-28 10:40:00,73.13,73.59,73.13,73.58,19888.0,65.776,66.1898,65.776,66.1808,19888.0
2023-04-28 10:50:00,73.61,73.71,73.32,73.42,21892.0,66.2078,66.2977,65.9469,66.0369,21892.0
2023-04-28 11:00:00,73.4,73.4,73.11,73.36,15175.0,66.0189,66.0189,65.758,65.9829,15175.0
2023-04-28 11:10:00,73.38,73.65,73.38,73.65,45952.0,66.0009,66.2437,66.0009,66.2437,45952.0
2023-04-28 11:20:00,73.68,73.7,73.56,73.59,19830.0,66.2707,66.2887,66.1628,66.1898,19830.0
2023-04-28 11:30:00,73.6,73.71,73.55,73.67,25636.0,66.1988,66.2977,66.1538,66.2617,25636.0
2023-04-28 11:40:00,73.66,73.78,73.61,73.76,15206.0,66.2527,66.3607,66.2078,66.3427,15206.0
2023-04-28 11:50:00,73.76,73.76,73.66,73.73,12795.0,66.3427,66.3427,66.2527,66.3157,12795.0
2023-04-28 12:00:00,73.73,73.77,73.62,73.69,10997.0,66.3157,66.3517,66.2168,66.2797,10997.0
2023-04-28 12:10:00,73.69,73.84,73.69,73.84,9993.0,66.2797,66.4146,66.2797,66.4146,9993.0
2023-04-28 12:20:00,73.83,73.99,73.81,73.98,10544.0,66.4056,66.5496,66.3877,66.5406,10544.0
2023-04-28 12:30:00,73.99,74.04,73.92,73.94,14397.0,66.5496,66.5945,66.4866,66.5046,14397.0
2023-04-28 12:40:00,73.92,74.05,73.9,73.92,28883.0,66.4866,66.6035,66.4686,66.4866,28883.0
2023-04-28 12:50:00,73.92,74.09,73.89,74.06,10721.0,66.4866,66.6395,66.4596,66.6125,10721.0
2023-04-28 13:00:00,74.08,74.1,73.98,74.05,13291.0,66.6305,66.6485,66.5406,66.6035,13291.0
2023-04-28 13:10:00,74.04,74.12,73.99,73.99,10581.0,66.5945,66.6665,66.5496,66.5496,10581.0
2023-04-28 13:20:00,74.0,74.04,73.95,74.03,8316.0,66.5585,66.5945,66.5136,66.5855,8316.0
2023-04-28 13:30:00,74.05,74.09,73.98,74.08,10702.0,66.6035,66.6395,66.5406,66.6305,10702.0
2023-04-28 13:40:00,74.09,74.11,74.02,74.05,13501.0,66.6395,66.6575,66.5765,66.6035,13501.0
2023-04-28 13:50:00,74.03,74.06,73.95,74.06,24584.0,66.5855,66.6125,66.5136,66.6125,24584.0
2023-04-28 14:00:00,74.07,74.21,74.07,74.17,12793.0,66.6215,66.7474,66.6215,66.7115,12793.0
2023-04-28 14:10:00,74.16,74.29,74.1,74.27,17133.0,66.7025,66.8194,66.6485,66.8014,17133.0
2023-04-28 14:20:00,74.28,74.36,74.23,74.35,21158.0,66.8104,66.8823,66.7654,66.8734,21158.0
2023-04-28 14:30:00,74.36,74.37,74.17,74.21,21686.0,66.8823,66.8913,66.7115,66.7474,21686.0
2023-04-28 14:40:00,74.2,74.31,74.13,74.23,20190.0,66.7384,66.8374,66.6755,66.7654,20190.0
2023-04-28 14:50:00,74.24,74.29,74.18,74.28,20118.0,66.7744,66.8194,66.7204,66.8104,20118.0
2023-04-28 15:00:00,74.29,74.44,74.26,74.41,25136.0,66.8194,66.9543,66.7924,66.9273,25136.0
2023-04-28 15:10:00,74.41,74.57,74.37,74.57,26767.0,66.9273,67.0712,66.8913,67.0712,26767.0
2023-04-28 15:20:00,74.57,74.59,74.46,74.5,26180.0,67.0712,67.0892,66.9723,67.0083,26180.0
2023-04-28 15:30:00,74.52,74.58,74.4,74.46,33161.0,67.0263,67.0802,66.9183,66.9723,33161.0
2023-04-28 15:40:00,74.45,74.53,74.41,74.48,46846.0,66.9633,67.0353,66.9273,66.9903,46846.0
2023-04-28 15:50:00,74.5,74.63,74.46,74.53,132304.0,67.0083,67.1252,66.9723,67.0353,132304.0
2023-05-01 09:30:00,74.65,74.98,74.55,74.93,57207.0,67.1432,67.44,67.0532,67.395,57207.0
2023-05-01 09:40:00,74.95,74.98,74.48,74.5,22582.0,67.413,67.44,66.9903,67.0083,22582.0
2023-05-01 09:50:00,74.52,74.71,74.48,74.51,15041.0,67.0263,67.1972,66.9903,67.0173,15041.0
2023-05-01 10:00:00,74.52,74.52,74.31,74.4,14866.0,67.0263,67.0263,66.8374,66.9183,14866.0
2023-05-01 10:10:00,74.42,74.42,74.13,74.33,18097.0,66.9363,66.9363,66.6755,66.8554,18097.0
2023-05-01 10:20:00,74.36,74.36,74.16,74.34,5951.0,66.8823,66.8823,66.7025,66.8644,5951.0
2023-05-01 10:30:00,74.35,74.4,74.25,74.34,33856.0,66.8734,66.9183,66.7834,66.8644,33856.0
2023-05-01 10:40:00,74.36,74.54,74.26,74.49,19574.0,66.8823,67.0442,66.7924,66.9993,19574.0
2023-05-01 10:50:00,74.49,74.5,74.11,74.11,13303.0,66.9993,67.0083,66.6575,66.6575,13303.0
2023-05-01 11:00:00,74.09,74.13,73.65,73.65,20151.0,66.6395,66.6755,66.2437,66.2437,20151.0
2023-05-01 11:10:00,73.66,73.76,73.48,73.55,27310.0,66.2527,66.3427,66.0908,66.1538,27310.0
2023-05-01 11:20:00,73.54,73.65,73.44,73.63,13680.0,66.1448,66.2437,66.0549,66.2258,13680.0
2023-05-01 11:30:00,73.61,73.83,73.58,73.82,12750.0,66.2078,66.4056,66.1808,66.3966,12750.0
2023-05-01 11:40:00,73.82,73.87,73.77,73.86,13784.0,66.3966,66.4416,66.3517,66.4326,13784.0
2023-05-01 11:50:00,73.85,73.89,73.8,73.86,7931.0,66.4236,66.4596,66.3787,66.4326,7931.0
2023-05-01 12:00:00,73.84,73.88,73.8,73.84,11081.0,66.4146,66.4506,66.3787,66.4146,11081.0
2023-05-01 12:10:00,73.86,73.9,73.8,73.9,13475.0,66.4326,66.4686,66.3787,66.4686,13475.0
2023-05-01 12:20:00,73.92,74.08,73.88,74.08,17100.0,66.4866,66.6305,66.4506,66.6305,17100.0
2023-05-01 12:30:00,74.09,74.32,74.07,74.29,20127.0,66.6395,66.8464,66.6215,66.8194,20127.0
2023-05-01 12:40:00,74.29,74.31,74.11,74.11,11615.0,66.8194,66.8374,66.6575,66.6575,11615.0
2023-05-01 12:50:00,74.12,74.15,73.94,73.97,11874.0,66.6665,66.6935,66.5046,66.5316,11874.0
2023-05-01 13:00:00,73.97,74.04,73.95,74.03,15301.0,66.5316,66.5945,66.5136,66.5855,15301.0
2023-05-01 13:10:00,74.03,74.07,73.92,73.92,12076.0,66.5855,66.6215,66.4866,66.4866,12076.0
2023-05-01 13:20:00,73.95,74.01,73.82,73.83,8887.0,66.5136,66.5675,66.3966,66.4056,8887.0
2023-05-01 13:30:00,73.81,73.9,73.79,73.83,16348.0,66.3877,66.4686,66.3697,66.4056,16348.0
2023-05-01 13:40:00,73.87,73.94,73.83,73.91,10792.0,66.4416,66.5046,66.4056,66.4776,10792.0
2023-05-01 13:50:00,73.92,73.95,73.86,73.95,12070.0,66.4866,66.5136,66.4326,66.5136,12070.0
2023-05-01 14:00:00,73.97,74.0,73.79,73.83,21986.0,66.5316,66.5585,66.3697,66.4056,21986.0
2023-05-01 14:10:00,73.84,73.85,73.72,73.72,11016.0,66.4146,66.4236,66.3067,66.3067,11016.0
2023-05-01 14:20:00,73.72,73.8,73.71,73.77,16257.0,66.3067,66.3787,66.2977,66.3517,16257.0
2023-05-01 14:30:00,73.78,73.78,73.56,73.59,43615.0,66.3607,66.3607,66.1628,66.1898,43615.0
2023-05-01 14:40:00,73.58,73.58,73.47,73.5,25851.0,66.1808,66.1808,66.0818,66.1088,25851.0
2023-05-01 14:50:00,73.5,73.63,73.48,73.6,23773.0,66.1088,66.2258,66.0908,66.1988,23773.0
2023-05-01 15:00:00,73.61,73.64,73.56,73.6,30949.0,66.2078,66.2347,66.1628,66.1988,30949.0
2023-05-01 15:10:00,73.64,73.7,73.57,73.63,19610.0,66.2347,66.2887,66.1718,66.2258,19610.0
2023-05-01 15:20:00,73.63,73.69,73.6,73.65,21933.0,66.2258,66.2797,66.1988,66.2437,21933.0
2023-05-01 15:30:00,73.66,73.68,73.59,73.59,22123.0,66.2527,66.2707,66.1898,66.1898,22123.0
2023-05-01 15:40:00,73.59,73.76,73.57,73.7,34836.0,66.1898,66.3427,66.1718,66.2887,34836.0
2023-05-01 15:50:00,73.71,73.75,73.59,73.66,162876.0,66.2977,66.3337,66.1898,66.2527,162876.0
2023-05-02 09:30:00,73.36,73.45,72.82,73.06,42780.0,65.9829,66.0639,65.4972,65.7131,42780.0
2023-05-02 09:40:00,73.09,73.19,72.87,72.88,12215.0,65.7401,65.83,65.5422,65.5512,12215.0
2023-05-02 09:50:00,72.93,72.95,72.7,72.84,27699.0,65.5961,65.6141,65.3893,65.5152,27699.0
2023-05-02 10:00:00,72.87,72.87,72.43,72.45,18745.0,65.5422,65.5422,65.1464,65.1644,18745.0
2023-05-02 10:10:00,72.5,72.52,72.25,72.4,9873.0,65.2094,65.2274,64.9845,65.1194,9873.0
2023-05-02 10:20:00,72.39,72.39,72.16,72.25,23585.0,65.1104,65.1104,64.9036,64.9845,23585.0
2023-05-02 10:30:00,72.23,72.23,71.96,72.04,25738.0,64.9665,64.9665,64.7237,64.7956,25738.0
2023-05-02 10:40:00,72.02,72.26,71.99,72.11,16114.0,64.7777,64.9935,64.7507,64.8586,16114.0
2023-05-02 10:50:00,72.13,72.21,72.03,72.07,14644.0,64.8766,64.9486,64.7867,64.8226,14644.0
2023-05-02 11:00:00,72.09,72.17,71.93,72.16,22802.0,64.8406,64.9126,64.6967,64.9036,22802.0
2023-05-02 11:10:00,72.19,72.33,72.14,72.23,16752.0,64.9306,65.0565,64.8856,64.9665,16752.0
2023-05-02 11:20:00,72.23,72.29,72.15,72.23,17258.0,64.9665,65.0205,64.8946,64.9665,17258.0
2023-05-02 11:30:00,72.25,72.43,72.12,72.38,22506.0,64.9845,65.1464,64.8676,65.1015,22506.0
2023-05-02 11:40:00,72.38,72.63,72.38,72.58,7339.0,65.1015,65.3263,65.1015,65.2813,7339.0
2023-05-02 11:50:00,72.59,72.66,72.4,72.5,16602.0,65.2903,65.3533,65.1194,65.2094,16602.0
2023-05-02 12:00:00,72.48,72.52,72.28,72.43,13182.0,65.1914,65.2274,65.0115,65.1464,13182.0
2023-05-02 12:10:00,72.41,72.48,72.35,72.48,8891.0,65.1284,65.1914,65.0745,65.1914,8891.0
2023-05-02 12:20:00,72.47,72.6,72.41,72.51,8654.0,65.1824,65.2993,65.1284,65.2184,8654.0
2023-05-02 12:30:00,72.55,72.64,72.53,72.56,7787.0,65.2544,65.3353,65.2364,65.2634,7787.0
2023-05-02 12:40:00,72.58,72.58,72.51,72.53,3824.0,65.2813,65.2813,65.2184,65.2364,3824.0
2023-05-02 12:50:00,72.52,72.74,72.52,72.73,7272.0,65.2274,65.4253,65.2274,65.4163,7272.0
2023-05-02 13:00:00,72.76,72.82,72.69,72.8,4576.0,65.4432,65.4972,65.3803,65.4792,4576.0
2023-05-02 13:10:00,72.79,72.83,72.75,72.79,5181.0,65.4702,65.5062,65.4342,65.4702,5181.0
2023-05-02 13:20:00,72.81,72.93,72.76,72.86,7039.0,65.4882,65.5961,65.4432,65.5332,7039.0
2023-05-02 13:30:00,72.85,72.9,72.77,72.78,31952.0,65.5242,65.5692,65.4522,65.4612,31952.0
2023-05-02 13:40:00,72.78,72.95,72.75,72.9,14671.0,65.4612,65.6141,65.4342,65.5692,14671.0
2023-05-02 13:50:00,72.9,73.09,72.9,72.98,71006.0,65.5692,65.7401,65.5692,65.6411,71006.0
2023-05-02 14:00:00,72.97,72.97,72.76,72.77,30739.0,65.6321,65.6321,65.4432,65.4522,30739.0
2023-05-02 14:10:00,72.79,72.79,72.55,72.68,14169.0,65.4702,65.4702,65.2544,65.3713,14169.0
2023-05-02 14:20:00,72.7,72.71,72.57,72.65,14554.0,65.3893,65.3983,65.2723,65.3443,14554.0
2023-05-02 14:30:00,72.66,72.77,72.62,72.74,10833.0,65.3533,65.4522,65.3173,65.4253,10833.0
2023-05-02 14:40:00,72.73,72.83,72.63,72.83,6847.0,65.4163,65.5062,65.3263,65.5062,6847.0
2023-05-02 14:50:00,72.85,72.92,72.8,72.87,9645.0,65.5242,65.5872,65.4792,65.5422,9645.0
2023-05-02 15:00:00,72.88,72.92,72.8,72.86,10447.0,65.5512,65.5872,65.4792,65.5332,10447.0
2023-05-02 15:10:00,72.86,73.02,72.86,72.96,17143.0,65.5332,65.6771,65.5332,65.6231,17143.0
2023-05-02 15:20:00,72.97,73.13,72.92,73.11,18290.0,65.6321,65.776,65.5872,65.758,18290.0
2023-05-02 15:30:00,73.11,73.22,73.03,73.21,23689.0,65.758,65.857,65.6861,65.848,23689.0
2023-05-02 15:40:00,73.21,73.25,73.0,73.02,32513.0,65.848,65.884,65.6591,65.6771,32513.0
2023-05-02 15:50:00,73.01,73.28,72.98,73.21,121209.0,65.6681,65.911,65.6411,65.848,121209.0
2023-05-03 09:30:00,73.4,73.77,73.29,73.71,37660.0,66.0189,66.3517,65.9199,66.2977,37660.0
2023-05-03 09:40:00,73.71,74.04,73.51,74.03,14686.0,66.2977,66.5945,66.1178,66.5855,14686.0
2023-05-03 09:50:00,74.09,74.32,74.0,74.05,13649.0,66.6395,66.8464,66.5585,66.6035,13649.0
2023-05-03 10:00:00,74.08,74.16,74.0,74.05,8187.0,66.6305,66.7025,66.5585,66.6035,8187.0
2023-05-03 10:10:00,74.1,74.11,73.74,73.94,12776.0,66.6485,66.6575,66.3247,66.5046,12776.0
2023-05-03 10:20:00,73.93,74.04,73.76,73.76,9502.0,66.4956,66.5945,66.3427,66.3427,9502.0
2023-05-03 10:30:00,73.77,73.8,73.58,73.58,10989.0,66.3517,66.3787,66.1808,66.1808,10989.0
2023-05-03 10:40:00,73.56,73.69,73.53,73.63,12040.0,66.1628,66.2797,66.1358,66.2258,12040.0
2023-05-03 10:50:00,73.67,73.78,73.6,73.7,16693.0,66.2617,66.3607,66.1988,66.2887,16693.0
2023-05-03 11:00:00,73.7,73.85,73.63,73.64,14912.0,66.2887,66.4236,66.2258,66.2347,14912.0
2023-05-03 11:10:00,73.62,73.69,73.55,73.61,21185.0,66.2168,66.2797,66.1538,66.2078,21185.0
2023-05-03 11:20:00,73.61,73.64,73.36,73.39,12907.0,66.2078,66.2347,65.9829,66.0099,12907.0
2023-05-03 11:30:00,73.37,73.63,73.35,73.63,13864.0,65.9919,66.2258,65.9739,66.2258,13864.0
2023-05-03 11:40:00,73.61,73.69,73.59,73.65,11390.0,66.2078,66.2797,66.1898,66.2437,11390.0
2023-05-03 11:50:00,73.65,73.76,73.61,73.71,10676.0,66.2437,66.3427,66.2078,66.2977,10676.0
2023-05-03 12:00:00,73.71,73.78,73.63,73.63,6380.0,66.2977,66.3607,66.2258,66.2258,6380.0
2023-05-03 12:10:00,73.61,73.63,73.44,73.45,7738.0,66.2078,66.2258,66.0549,66.0639,7738.0
2023-05-03 12:20:00,73.43,73.49,73.38,73.49,4686.0,66.0459,66.0998,66.0009,66.0998,4686.0
2023-05-03 12:30:00,73.52,73.53,73.39,73.39,11109.0,66.1268,66.1358,66.0099,66.0099,11109.0
2023-05-03 12:40:00,73.39,73.39,73.29,73.34,6672.0,66.0099,66.0099,65.9199,65.9649,6672.0
2023-05-03 12:50:00,73.35,73.53,73.33,73.53,7859.0,65.9739,66.1358,65.9559,66.1358,7859.0
2023-05-03 13:00:00,73.55,73.59,73.52,73.55,9492.0,66.1538,66.1898,66.1268,66.1538,9492.0
2023-05-03 13:10:00,73.54,73.64,73.54,73.64,8930.0,66.1448,66.2347,66.1448,66.2347,8930.0
2023-05-03 13:20:00,73.67,73.92,73.67,73.91,7575.0,66.2617,66.4866,66.2617,66.4776,7575.0
2023-05-03 13:30:00,73.92,74.0,73.89,73.95,18963.0,66.4866,66.5585,66.4596,66.5136,18963.0
2023-05-03 13:40:00,73.95,74.05,73.93,73.96,15136.0,66.5136,66.6035,66.4956,66.5226,15136.0
2023-05-03 13:50:00,73.97,74.11,73.97,74.05,13068.0,66.5316,66.6575,66.5316,66.6035,13068.0
2023-05-03 14:00:00,74.01,74.25,73.84,74.03,20758.0,66.5675,66.7834,66.4146,66.5855,20758.0
2023-05-03 14:10:00,73.99,74.09,73.89,74.04,13674.0,66.5496,66.6395,66.4596,66.5945,13674.0
2023-05-03 14:20:00,74.06,74.28,74.02,74.09,10710.0,66.6125,66.8104,66.5765,66.6395,10710.0
2023-05-03 14:30:00,74.11,74.14,73.63,74.06,17531.0,66.6575,66.6845,66.2258,66.6125,17531.0
2023-05-03 14:40:00,74.09,74.28,73.77,73.77,13941.0,66.6395,66.8104,66.3517,66.3517,13941.0
2023-05-03 14:50:00,73.77,73.92,73.46,73.79,18397.0,66.3517,66.4866,66.0729,66.3697,18397.0
2023-05-03 15:00:00,73.81,74.07,73.63,73.72,25242.0,66.3877,66.6215,66.2258,66.3067,25242.0
2023-05-03 15:10:00,73.69,73.69,73.28,73.51,40491.0,66.2797,66.2797,65.911,66.1178,40491.0
2023-05-03 15:20:00,73.46,73.5,73.04,73.07,19495.0,66.0729,66.1088,65.6951,65.7221,19495.0
2023-05-03 15:30:00,73.07,73.08,72.83,72.83,25455.0,65.7221,65.7311,65.5062,65.5062,25455.0
2023-05-03 15:40:00,72.82,72.89,72.68,72.84,41651.0,65.4972,65.5602,65.3713,65.5152,41651.0
2023-05-03 15:50:00,72.85,72.92,72.64,72.75,175981.0,65.5242,65.5872,65.3353,65.4342,175981.0
2023-05-04 09:30:00,72.43,72.91,72.38,72.84,41241.0,65.1464,65.5782,65.1015,65.5152,41241.0
2023-05-04 09:40:00,72.76,72.8,72.24,72.46,18235.0,65.4432,65.4792,64.9755,65.1734,18235.0
2023-05-04 09:50:00,72.48,72.73,72.38,72.5,8271.0,65.1914,65.4163,65.1015,65.2094,8271.0
2023-05-04 10:00:00,72.51,72.51,72.04,72.08,25428.0,65.2184,65.2184,64.7956,64.8316,25428.0
2023-05-04 10:10:00,72.12,72.33,72.01,72.25,16526.0,64.8676,65.0565,64.7687,64.9845,16526.0
2023-05-04 10:20:00,72.27,72.3,71.97,72.02,34234.0,65.0025,65.0295,64.7327,64.7777,34234.0
2023-05-04 10:30:00,72.01,72.19,71.85,71.92,23780.0,64.7687,64.9306,64.6248,64.6877,23780.0
2023-05-04 10:40:00,71.92,72.22,71.84,72.05,12108.0,64.6877,64.9575,64.6158,64.8046,12108.0
2023-05-04 10:50:00,72.02,72.19,71.87,71.91,14771.0,64.7777,64.9306,64.6427,64.6787,14771.0
2023-05-04 11:00:00,71.88,72.38,71.84,72.36,9536.0,64.6517,65.1015,64.6158,65.0835,9536.0
2023-05-04 11:10:00,72.35,72.43,72.16,72.16,26864.0,65.0745,65.1464,64.9036,64.9036,26864.0
2023-05-04 11:20:00,72.19,72.26,71.97,72.0,7452.0,64.9306,64.9935,64.7327,64.7597,7452.0
2023-05-04 11:30:00,72.01,72.06,71.71,71.81,11255.0,64.7687,64.8136,64.4988,64.5888,11255.0
2023-05-04 11:40:00,71.82,71.83,71.61,71.62,8545.0,64.5978,64.6068,64.4089,64.4179,8545.0
2023-05-04 11:50:00,71.63,71.7,71.52,71.68,14631.0,64.4269,64.4898,64.3279,64.4718,14631.0
2023-05-04 12:00:00,71.69,71.69,71.42,71.48,9196.0,64.4808,64.4808,64.238,64.292,9196.0
2023-05-04 12:10:00,71.46,71.68,71.42,71.61,9228.0,64.274,64.4718,64.238,64.4089,9228.0
2023-05-04 12:20:00,71.62,71.8,71.61,71.7,9055.0,64.4179,64.5798,64.4089,64.4898,9055.0
2023-05-04 12:30:00,71.72,71.73,71.55,71.62,6864.0,64.5078,64.5168,64.3549,64.4179,6864.0
2023-05-04 12:40:00,71.6,71.63,71.46,71.54,10175.0,64.3999,64.4269,64.274,64.3459,10175.0
2023-05-04 12:50:00,71.55,71.62,71.43,71.61,8613.0,64.3549,64.4179,64.247,64.4089,8613.0
2023-05-04 13:00:00,71.64,71.71,71.5,71.71,7837.0,64.4359,64.4988,64.3099,64.4988,7837.0
2023-05-04 13:10:00,71.67,71.72,71.6,71.65,9782.0,64.4629,64.5078,64.3999,64.4449,9782.0
2023-05-04 13:20:00,71.63,71.72,71.53,71.55,20635.0,64.4269,64.5078,64.3369,64.3549,20635.0
2023-05-04 13:30:00,71.57,71.68,71.55,71.68,18159.0,64.3729,64.4718,64.3549,64.4718,18159.0
2023-05-04 13:40:00,71.68,71.7,71.43,71.45,15255.0,64.4718,64.4898,64.247,64.265,15255.0
2023-05-04 13:50:00,71.44,71.47,71.29,71.42,10290.0,64.256,64.283,64.1211,64.238,10290.0
2023-05-04 14:00:00,71.43,71.43,71.29,71.36,19083.0,64.247,64.247,64.1211,64.184,19083.0
2023-05-04 14:10:00,71.38,71.42,71.27,71.36,9643.0,64.202,64.238,64.1031,64.184,9643.0
2023-05-04 14:20:00,71.35,71.41,71.16,71.16,21537.0,64.175,64.229,64.0041,64.0041,21537.0
2023-05-04 14:30:00,71.15,71.31,71.02,71.18,34498.0,63.9951,64.1391,63.8782,64.0221,34498.0
2023-05-04 14:40:00,71.17,71.21,70.95,71.01,36767.0,64.0131,64.0491,63.8153,63.8692,36767.0
2023-05-04 14:50:00,71.02,71.41,71.0,71.34,40561.0,63.8782,64.229,63.8602,64.166,40561.0
2023-05-04 15:00:00,71.34,71.58,71.34,71.53,19563.0,64.166,64.3819,64.166,64.3369,19563.0
2023-05-04 15:10:00,71.53,71.53,71.3,71.34,19191.0,64.3369,64.3369,64.1301,64.166,19191.0
2023-05-04 15:20:00,71.35,71.48,71.34,71.45,13759.0,64.175,64.292,64.166,64.265,13759.0
2023-05-04 15:30:00,71.44,71.53,71.37,71.5,21961.0,64.256,64.3369,64.193,64.3099,21961.0
2023-05-04 15:40:00,71.48,71.52,71.29,71.48,34251.0,64.292,64.3279,64.1211,64.292,34251.0
2023-05-04 15:50:00,71.49,71.62,71.38,71.6,133096.0,64.301,64.4179,64.202,64.3999,133096.0
2023-05-05 09:30:00,72.62,73.73,72.43,73.44,68316.0,65.3173,66.3157,65.1464,66.0549,68316.0
2023-05-05 09:40:00,73.44,73.99,73.39,73.94,39665.0,66.0549,66.5496,66.0099,66.5046,39665.0
2023-05-05 09:50:00,73.92,73.97,73.6,73.7,33737.0,66.4866,66.5316,66.1988,66.2887,33737.0
2023-05-05 10:00:00,73.72,73.89,73.55,73.74,16923.0,66.3067,66.4596,66.1538,66.3247,16923.0
2023-05-05 10:10:00,73.76,73.91,73.69,73.78,12918.0,66.3427,66.4776,66.2797,66.3607,12918.0
2023-05-05 10:20:00,73.84,73.89,73.52,73.59,32394.0,66.4146,66.4596,66.1268,66.1898,32394.0
2023-05-05 10:30:00,73.6,73.69,73.5,73.61,10418.0,66.1988,66.2797,66.1088,66.2078,10418.0
2023-05-05 10:40:00,73.6,73.64,73.43,73.55,8537.0,66.1988,66.2347,66.0459,66.1538,8537.0
2023-05-05 10:50:00,73.56,73.66,73.45,73.56,14527.0,66.1628,66.2527,66.0639,66.1628,14527.0
2023-05-05 11:00:00,73.56,73.7,73.48,73.48,10833.0,66.1628,66.2887,66.0908,66.0908,10833.0
2023-05-05 11:10:00,73.45,73.69,73.44,73.57,9579.0,66.0639,66.2797,66.0549,66.1718,9579.0
2023-05-05 11:20:00,73.6,73.79,73.58,73.79,9795.0,66.1988,66.3697,66.1808,66.3697,9795.0
2023-05-05 11:30:00,73.79,73.83,73.69,73.72,11777.0,66.3697,66.4056,66.2797,66.3067,11777.0
2023-05-05 11:40:00,73.7,73.85,73.56,73.8,22663.0,66.2887,66.4236,66.1628,66.3787,22663.0
2023-05-05 11:50:00,73.79,73.81,73.69,73.7,7384.0,66.3697,66.3877,66.2797,66.2887,7384.0
2023-05-05 12:00:00,73.72,73.74,73.55,73.61,7759.0,66.3067,66.3247,66.1538,66.2078,7759.0
2023-05-05 12:10:00,73.6,73.67,73.54,73.66,5967.0,66.1988,66.2617,66.1448,66.2527,5967.0
2023-05-05 12:20:00,73.65,73.84,73.65,73.75,6434.0,66.2437,66.4146,66.2437,66.3337,6434.0
2023-05-05 12:30:00,73.75,73.82,73.64,73.66,6625.0,66.3337,66.3966,66.2347,66.2527,6625.0
2023-05-05 12:40:00,73.65,73.74,73.47,73.48,8764.0,66.2437,66.3247,66.0818,66.0908,8764.0
2023-05-05 12:50:00,73.48,73.59,73.43,73.55,5293.0,66.0908,66.1898,66.0459,66.1538,5293.0
2023-05-05 13:00:00,73.61,73.64,73.56,73.64,5987.0,66.2078,66.2347,66.1628,66.2347,5987.0
2023-05-05 13:10:00,73.63,73.68,73.59,73.65,7052.0,66.2258,66.2707,66.1898,66.2437,7052.0
2023-05-05 13:20:00,73.69,73.82,73.69,73.78,11373.0,66.2797,66.3966,66.2797,66.3607,11373.0
2023-05-05 13:30:00,73.79,73.92,73.79,73.84,10514.0,66.3697,66.4866,66.3697,66.4146,10514.0
2023-05-05 13:40:00,73.83,73.89,73.79,73.81,6779.0,66.4056,66.4596,66.3697,66.3877,6779.0
2023-05-05 13:50:00,73.84,73.87,73.7,73.71,12298.0,66.4146,66.4416,66.2887,66.2977,12298.0
2023-05-05 14:00:00,73.69,73.78,73.69,73.74,7720.0,66.2797,66.3607,66.2797,66.3247,7720.0
2023-05-05 14:10:00,73.71,73.75,73.62,73.68,10756.0,66.2977,66.3337,66.2168,66.2707,10756.0
2023-05-05 14:20:00,73.68,73.9,73.67,73.84,11334.0,66.2707,66.4686,66.2617,66.4146,11334.0
2023-05-05 14:30:00,73.84,73.87,73.77,73.82,11922.0,66.4146,66.4416,66.3517,66.3966,11922.0
2023-05-05 14:40:00,73.84,73.96,73.84,73.94,12681.0,66.4146,66.5226,66.4146,66.5046,12681.0
2023-05-05 14:50:00,73.92,73.99,73.86,73.88,10029.0,66.4866,66.5496,66.4326,66.4506,10029.0
2023-05-05 15:00:00,73.89,73.92,73.83,73.9,13071.0,66.4596,66.4866,66.4056,66.4686,13071.0
2023-05-05 15:10:00,73.89,73.92,73.77,73.8,13567.0,66.4596,66.4866,66.3517,66.3787,13567.0
2023-05-05 15:20:00,73.8,73.83,73.74,73.74,17633.0,66.3787,66.4056,66.3247,66.3247,17633.0
2023-05-05 15:30:00,73.73,73.85,73.72,73.8,21926.0,66.3157,66.4236,66.3067,66.3787,21926.0
2023-05-05 15:40:00,73.78,73.78,73.61,73.62,34238.0,66.3607,66.3607,66.2078,66.2168,34238.0
2023-05-05 15:50:00,73.61,73.66,73.47,73.54,143520.0,66.2078,66.2527,66.0818,66.1448,143520.0
2023-05-08 09:30:00,73.49,73.8,73.28,73.29,28382.0,66.0998,66.3787,65.911,65.9199,28382.0
2023-05-08 09:40:00,73.28,73.35,72.73,72.8,10462.0,65.911,65.9739,65.4163,65.4792,10462.0
2023-05-08 09:50:00,72.78,72.78,72.6,72.73,13312.0,65.4612,65.4612,65.2993,65.4163,13312.0
2023-05-08 10:00:00,72.7,73.05,72.68,72.8,26549.0,65.3893,65.7041,65.3713,65.4792,26549.0
2023-05-08 10:10:00,72.78,72.91,72.62,72.86,20707.0,65.4612,65.5782,65.3173,65.5332,20707.0
2023-05-08 10:20:00,72.83,72.88,72.73,72.81,9472.0,65.5062,65.5512,65.4163,65.4882,9472.0
2023-05-08 10:30:00,72.82,73.01,72.82,72.92,16728.0,65.4972,65.6681,65.4972,65.5872,16728.0
2023-05-08 10:40:00,72.92,73.02,72.82,72.86,17091.0,65.5872,65.6771,65.4972,65.5332,17091.0
2023-05-08 10:50:00,72.84,73.06,72.84,72.94,17842.0,65.5152,65.7131,65.5152,65.6051,17842.0
2023-05-08 11:00:00,72.95,73.07,72.92,72.99,20597.0,65.6141,65.7221,65.5872,65.6501,20597.0
2023-05-08 11:10:00,72.98,73.03,72.72,72.75,15292.0,65.6411,65.6861,65.4073,65.4342,15292.0
2023-05-08 11:20:00,72.73,72.73,72.4,72.4,11052.0,65.4163,65.4163,65.1194,65.1194,11052.0
2023-05-08 11:30:00,72.37,72.38,72.22,72.22,20363.0,65.0925,65.1015,64.9575,64.9575,20363.0
2023-05-08 11:40:00,72.26,72.45,72.24,72.45,11302.0,64.9935,65.1644,64.9755,65.1644,11302.0
2023-05-08 11:50:00,72.43,72.53,72.32,72.5,13149.0,65.1464,65.2364,65.0475,65.2094,13149.0
2023-05-08 12:00:00,72.52,72.56,72.46,72.53,19815.0,65.2274,65.2634,65.1734,65.2364,19815.0
2023-05-08 12:10:00,72.5,72.54,72.47,72.54,12127.0,65.2094,65.2454,65.1824,65.2454,12127.0
2023-05-08 12:20:00,72.54,72.54,72.46,72.48,10385.0,65.2454,65.2454,65.1734,65.1914,10385.0
2023-05-08 12:30:00,72.48,72.56,72.45,72.56,14383.0,65.1914,65.2634,65.1644,65.2634,14383.0
2023-05-08 12:40:00,72.55,72.58,72.47,72.49,9252.0,65.2544,65.2813,65.1824,65.2004,9252.0
2023-05-08 12:50:00,72.49,72.58,72.48,72.56,11687.0,65.2004,65.2813,65.1914,65.2634,11687.0
2023-05-08 13:00:00,72.55,72.55,72.49,72.53,8811.0,65.2544,65.2544,65.2004,65.2364,8811.0
2023-05-08 13:10:00,72.53,72.57,72.49,72.51,13536.0,65.2364,65.2723,65.2004,65.2184,13536.0
2023-05-08 13:20:00,72.51,72.55,72.48,72.52,14691.0,65.2184,65.2544,65.1914,65.2274,14691.0
2023-05-08 13:30:00,72.5,72.67,72.48,72.65,22468.0,65.2094,65.3623,65.1914,65.3443,22468.0
2023-05-08 13:40:00,72.69,72.84,72.67,72.81,9885.0,65.3803,65.5152,65.3623,65.4882,9885.0
2023-05-08 13:50:00,72.79,72.83,72.76,72.76,7670.0,65.4702,65.5062,65.4432,65.4432,7670.0
2023-05-08 14:00:00,72.78,72.84,72.37,72.5,21328.0,65.4612,65.5152,65.0925,65.2094,21328.0
2023-05-08 14:10:00,72.48,72.63,72.46,72.57,30265.0,65.1914,65.3263,65.1734,65.2723,30265.0
2023-05-08 14:20:00,72.57,72.69,72.57,72.61,16808.0,65.2723,65.3803,65.2723,65.3083,16808.0
2023-05-08 14:30:00,72.63,72.71,72.58,72.64,31825.0,65.3263,65.3983,65.2813,65.3353,31825.0
2023-05-08 14:40:00,72.62,72.66,72.53,72.59,9907.0,65.3173,65.3533,65.2364,65.2903,9907.0
2023-05-08 14:50:00,72.58,72.61,72.49,72.51,12074.0,65.2813,65.3083,65.2004,65.2184,12074.0
2023-05-08 15:00:00,72.52,72.59,72.5,72.52,15320.0,65.2274,65.2903,65.2094,65.2274,15320.0
2023-05-08 15:10:00,72.52,72.6,72.44,72.51,18221.0,65.2274,65.2993,65.1554,65.2184,18221.0
2023-05-08 15:20:00,72.51,72.59,72.47,72.48,19005.0,65.2184,65.2903,65.1824,65.1914,19005.0
2023-05-08 15:30:00,72.48,72.56,72.45,72.54,29507.0,65.1914,65.2634,65.1644,65.2454,29507.0
2023-05-08 15:40:00,72.55,72.65,72.53,72.57,34413.0,65.2544,65.3443,65.2364,65.2723,34413.0
2023-05-08 15:50:00,72.58,72.58,72.41,72.45,211658.0,65.2813,65.2813,65.1284,65.1644,211658.0
2023-05-09 09:30:00,71.92,72.19,71.37,71.82,36255.0,64.6877,64.9306,64.193,64.5978,36255.0
2023-05-09 09:40:00,71.85,72.33,71.8,72.3,34771.0,64.6248,65.0565,64.5798,65.0295,34771.0
2023-05-09 09:50:00,72.32,72.69,72.23,72.63,14654.0,65.0475,65.3803,64.9665,65.3263,14654.0
2023-05-09 10:00:00,72.64,72.65,72.29,72.42,14969.0,65.3353,65.3443,65.0205,65.1374,14969.0
2023-05-09 10:10:00,72.44,72.8,72.39,72.8,22085.0,65.1554,65.4792,65.1104,65.4792,22085.0
2023-05-09 10:20:00,72.81,72.87,72.71,72.75,26092.0,65.4882,65.5422,65.3983,65.4342,26092.0
2023-05-09 10:30:00,72.77,72.81,72.54,72.64,23744.0,65.4522,65.4882,65.2454,65.3353,23744.0
2023-05-09 10:40:00,72.63,72.93,72.63,72.8,35120.0,65.3263,65.5961,65.3263,65.4792,35120.0
2023-05-09 10:50:00,72.78,72.79,72.61,72.61,44619.0,65.4612,65.4702,65.3083,65.3083,44619.0
2023-05-09 11:00:00,72.63,72.71,72.57,72.65,19163.0,65.3263,65.3983,65.2723,65.3443,19163.0
2023-05-09 11:10:00,72.64,72.74,72.44,72.73,21136.0,65.3353,65.4253,65.1554,65.4163,21136.0
2023-05-09 11:20:00,72.75,72.76,72.62,72.67,17068.0,65.4342,65.4432,65.3173,65.3623,17068.0
2023-05-09 11:30:00,72.66,72.72,72.44,72.48,26500.0,65.3533,65.4073,65.1554,65.1914,26500.0
2023-05-09 11:40:00,72.48,72.55,72.39,72.4,24039.0,65.1914,65.2544,65.1104,65.1194,24039.0
2023-05-09 11:50:00,72.42,72.43,72.31,72.42,29610.0,65.1374,65.1464,65.0385,65.1374,29610.0
2023-05-09 12:00:00,72.42,72.42,72.3,72.36,21064.0,65.1374,65.1374,65.0295,65.0835,21064.0
2023-05-09 12:10:00,72.35,72.35,72.17,72.26,16127.0,65.0745,65.0745,64.9126,64.9935,16127.0
2023-05-09 12:20:00,72.25,72.47,72.25,72.44,17982.0,64.9845,65.1824,64.9845,65.1554,17982.0
2023-05-09 12:30:00,72.44,72.52,72.41,72.43,12810.0,65.1554,65.2274,65.1284,65.1464,12810.0
2023-05-09 12:40:00,72.43,72.46,72.38,72.42,14174.0,65.1464,65.1734,65.1015,65.1374,14174.0
2023-05-09 12:50:00,72.43,72.58,72.41,72.56,17966.0,65.1464,65.2813,65.1284,65.2634,17966.0
2023-05-09 13:00:00,72.57,72.6,72.51,72.52,18172.0,65.2723,65.2993,65.2184,65.2274,18172.0
2023-05-09 13:10:00,72.51,72.54,72.48,72.53,12929.0,65.2184,65.2454,65.1914,65.2364,12929.0
2023-05-09 13:20:00,72.52,72.66,72.52,72.64,13107.0,65.2274,65.3533,65.2274,65.3353,13107.0
2023-05-09 13:30:00,72.64,72.68,72.47,72.5,15216.0,65.3353,65.3713,65.1824,65.2094,15216.0
2023-05-09 13:40:00,72.47,72.61,72.42,72.6,15619.0,65.1824,65.3083,65.1374,65.2993,15619.0
2023-05-09 13:50:00,72.61,72.62,72.52,72.62,14812.0,65.3083,65.3173,65.2274,65.3173,14812.0
2023-05-09 14:00:00,72.64,72.68,72.59,72.68,15234.0,65.3353,65.3713,65.2903,65.3713,15234.0
2023-05-09 14:10:00,72.68,72.7,72.59,72.64,14225.0,65.3713,65.3893,65.2903,65.3353,14225.0
2023-05-09 14:20:00,72.65,72.69,72.6,72.63,13993.0,65.3443,65.3803,65.2993,65.3263,13993.0
2023-05-09 14:30:00,72.65,72.68,72.62,72.63,13262.0,65.3443,65.3713,65.3173,65.3263,13262.0
2023-05-09 14:40:00,72.59,72.77,72.58,72.74,22131.0,65.2903,65.4522,65.2813,65.4253,22131.0
2023-05-09 14:50:00,72.73,72.76,72.62,72.74,27517.0,65.4163,65.4432,65.3173,65.4253,27517.0
2023-05-09 15:00:00,72.75,72.89,72.74,72.87,24623.0,65.4342,65.5602,65.4253,65.5422,24623.0
2023-05-09 15:10:00,72.85,72.85,72.64,72.71,44973.0,65.5242,65.5242,65.3353,65.3983,44973.0
2023-05-09 15:20:00,72.7,72.79,72.64,72.78,28730.0,65.3893,65.4702,65.3353,65.4612,28730.0
2023-05-09 15:30:00,72.77,72.92,72.72,72.86,30028.0,65.4522,65.5872,65.4073,65.5332,30028.0
2023-05-09 15:40:00,72.87,72.87,72.73,72.78,48433.0,65.5422,65.5422,65.4163,65.4612,48433.0
2023-05-09 15:50:00,72.78,72.81,72.6,72.66,182126.0,65.4612,65.4882,65.2993,65.3533,182126.0
2023-05-10 09:30:00,73.28,73.4,72.88,72.92,42516.0,65.911,66.0189,65.5512,65.5872,42516.0
2023-05-10 09:40:00,72.82,72.82,72.17,72.27,10015.0,65.4972,65.4972,64.9126,65.0025,10015.0
2023-05-10 09:50:00,72.31,72.34,72.07,72.28,7165.0,65.0385,65.0655,64.8226,65.0115,7165.0
2023-05-10 10:00:00,72.29,72.29,72.03,72.03,9536.0,65.0205,65.0205,64.7867,64.7867,9536.0
2023-05-10 10:10:00,72.0,72.19,71.6,71.63,20070.0,64.7597,64.9306,64.3999,64.4269,20070.0
2023-05-10 10:20:00,71.64,71.91,71.63,71.83,22277.0,64.4359,64.6787,64.4269,64.6068,22277.0
2023-05-10 10:30:00,71.87,71.96,71.68,71.77,27355.0,64.6427,64.7237,64.4718,64.5528,27355.0
2023-05-10 10:40:00,71.8,71.84,71.46,71.62,11932.0,64.5798,64.6158,64.274,64.4179,11932.0
2023-05-10 10:50:00,71.57,71.65,71.46,71.51,10634.0,64.3729,64.4449,64.274,64.3189,10634.0
2023-05-10 11:00:00,71.51,71.57,71.43,71.44,7511.0,64.3189,64.3729,64.247,64.256,7511.0
2023-05-10 11:10:00,71.43,71.49,71.35,71.43,14787.0,64.247,64.301,64.175,64.247,14787.0
2023-05-10 11:20:00,71.44,71.6,71.43,71.49,16388.0,64.256,64.3999,64.247,64.301,16388.0
2023-05-10 11:30:00,71.48,71.77,71.47,71.74,16047.0,64.292,64.5528,64.283,64.5258,16047.0
2023-05-10 11:40:00,71.77,71.91,71.76,71.79,9607.0,64.5528,64.6787,64.5438,64.5708,9607.0
2023-05-10 11:50:00,71.78,71.78,71.57,71.68,10459.0,64.5618,64.5618,64.3729,64.4718,10459.0
2023-05-10 12:00:00,71.69,71.71,71.53,71.55,10366.0,64.4808,64.4988,64.3369,64.3549,10366.0
2023-05-10 12:10:00,71.52,71.65,71.48,71.62,11259.0,64.3279,64.4449,64.292,64.4179,11259.0
2023-05-10 12:20:00,71.62,71.69,71.55,71.56,7726.0,64.4179,64.4808,64.3549,64.3639,7726.0
2023-05-10 12:30:00,71.57,71.61,71.4,71.5,15733.0,64.3729,64.4089,64.22,64.3099,15733.0
2023-05-10 12:40:00,71.55,71.56,71.4,71.42,7366.0,64.3549,64.3639,64.22,64.238,7366.0
2023-05-10 12:50:00,71.4,71.44,71.2,71.28,9636.0,64.22,64.256,64.0401,64.1121,9636.0
2023-05-10 13:00:00,71.28,71.32,71.22,71.23,9262.0,64.1121,64.148,64.0581,64.0671,9262.0
2023-05-10 13:10:00,71.24,71.29,71.16,71.24,8439.0,64.0761,64.1211,64.0041,64.0761,8439.0
2023-05-10 13:20:00,71.23,71.23,71.1,71.19,10158.0,64.0671,64.0671,63.9502,64.0311,10158.0
2023-05-10 13:30:00,71.17,71.28,71.15,71.17,9619.0,64.0131,64.1121,63.9951,64.0131,9619.0
2023-05-10 13:40:00,71.15,71.43,71.13,71.42,8189.0,63.9951,64.247,63.9772,64.238,8189.0
2023-05-10 13:50:00,71.45,71.65,71.45,71.65,8319.0,64.265,64.4449,64.265,64.4449,8319.0
2023-05-10 14:00:00,71.61,71.77,71.61,71.74,14003.0,64.4089,64.5528,64.4089,64.5258,14003.0
2023-05-10 14:10:00,71.75,71.78,71.68,71.7,7221.0,64.5348,64.5618,64.4718,64.4898,7221.0
2023-05-10 14:20:00,71.69,71.73,71.55,71.67,8386.0,64.4808,64.5168,64.3549,64.4629,8386.0
2023-05-10 14:30:00,71.68,71.74,71.64,71.72,11467.0,64.4718,64.5258,64.4359,64.5078,11467.0
2023-05-10 14:40:00,71.73,71.91,71.73,71.77,13309.0,64.5168,64.6787,64.5168,64.5528,13309.0
2023-05-10 14:50:00,71.79,71.91,71.77,71.9,12893.0,64.5708,64.6787,64.5528,64.6697,12893.0
2023-05-10 15:00:00,71.89,72.03,71.87,71.95,17079.0,64.6607,64.7867,64.6427,64.7147,17079.0
2023-05-10 15:10:00,71.96,72.04,71.86,72.04,16218.0,64.7237,64.7956,64.6337,64.7956,16218.0
2023-05-10 15:20:00,72.05,72.33,72.05,72.2,28743.0,64.8046,65.0565,64.8046,64.9396,28743.0
2023-05-10 15:30:00,72.21,72.4,72.2,72.25,45999.0,64.9486,65.1194,64.9396,64.9845,45999.0
2023-05-10 15:40:00,72.27,72.36,72.24,72.29,36630.0,65.0025,65.0835,64.9755,65.0205,36630.0
2023-05-10 15:50:00,72.27,72.27,72.11,72.22,127568.0,65.0025,65.0025,64.8586,64.9575,127568.0
2023-05-11 09:30:00,72.04,72.19,71.7,72.16,40009.0,64.7956,64.9306,64.4898,64.9036,40009.0
2023-05-11 09:40:00,72.19,72.43,72.01,72.07,17742.0,64.9306,65.1464,64.7687,64.8226,17742.0
2023-05-11 09:50:00,72.07,72.13,71.9,71.92,13083.0,64.8226,64.8766,64.6697,64.6877,13083.0
2023-05-11 10:00:00,71.92,71.96,71.62,71.67,21157.0,64.6877,64.7237,64.4179,64.4629,21157.0
2023-05-11 10:10:00,71.69,71.86,71.6,71.68,18777.0,64.4808,64.6337,64.3999,64.4718,18777.0
2023-05-11 10:20:00,71.63,71.8,71.61,71.67,8809.0,64.4269,64.5798,64.4089,64.4629,8809.0
2023-05-11 10:30:00,71.66,71.74,71.5,71.55,10938.0,64.4539,64.5258,64.3099,64.3549,10938.0
2023-05-11 10:40:00,71.53,71.81,71.48,71.69,21923.0,64.3369,64.5888,64.292,64.4808,21923.0
2023-05-11 10:50:00,71.69,71.74,71.62,71.66,19125.0,64.4808,64.5258,64.4179,64.4539,19125.0
2023-05-11 11:00:00,71.66,71.79,71.61,71.7,18583.0,64.4539,64.5708,64.4089,64.4898,18583.0
2023-05-11 11:10:00,71.7,71.7,71.51,71.53,9638.0,64.4898,64.4898,64.3189,64.3369,9638.0
2023-05-11 11:20:00,71.54,71.63,71.51,71.62,15134.0,64.3459,64.4269,64.3189,64.4179,15134.0
2023-05-11 11:30:00,71.6,71.74,71.6,71.62,10853.0,64.3999,64.5258,64.3999,64.4179,10853.0
2023-05-11 11:40:00,71.62,71.75,71.61,71.66,8800.0,64.4179,64.5348,64.4089,64.4539,8800.0
2023-05-11 11:50:00,71.65,71.73,71.63,71.66,17559.0,64.4449,64.5168,64.4269,64.4539,17559.0
2023-05-11 12:00:00,71.67,71.72,71.48,71.64,24551.0,64.4629,64.5078,64.292,64.4359,24551.0
2023-05-11 12:10:00,71.61,71.81,71.57,71.8,21612.0,64.4089,64.5888,64.3729,64.5798,21612.0
2023-05-11 12:20:00,71.81,71.84,71.65,71.8,28700.0,64.5888,64.6158,64.4449,64.5798,28700.0
2023-05-11 12:30:00,71.78,71.85,71.73,71.85,37592.0,64.5618,64.6248,64.5168,64.6248,37592.0
2023-05-11 12:40:00,71.85,71.88,71.78,71.88,17726.0,64.6248,64.6517,64.5618,64.6517,17726.0
2023-05-11 12:50:00,71.88,71.91,71.79,71.9,16948.0,64.6517,64.6787,64.5708,64.6697,16948.0
2023-05-11 13:00:00,71.91,71.95,71.84,71.86,17252.0,64.6787,64.7147,64.6158,64.6337,17252.0
2023-05-11 13:10:00,71.88,71.9,71.77,71.87,13649.0,64.6517,64.6697,64.5528,64.6427,13649.0
2023-05-11 13:20:00,71.88,71.89,71.72,71.73,24206.0,64.6517,64.6607,64.5078,64.5168,24206.0
2023-05-11 13:30:00,71.72,71.78,71.66,71.78,16368.0,64.5078,64.5618,64.4539,64.5618,16368.0
2023-05-11 13:40:00,71.8,71.8,71.52,71.54,27264.0,64.5798,64.5798,64.3279,64.3459,27264.0
2023-05-11 13:50:00,71.53,71.79,71.5,71.78,24226.0,64.3369,64.5708,64.3099,64.5618,24226.0
2023-05-11 14:00:00,71.78,71.83,71.74,71.79,22346.0,64.5618,64.6068,64.5258,64.5708,22346.0
2023-05-11 14:10:00,71.81,71.83,71.68,71.7,21276.0,64.5888,64.6068,64.4718,64.4898,21276.0
2023-05-11 14:20:00,71.67,71.72,71.62,71.7,19708.0,64.4629,64.5078,64.4179,64.4898,19708.0
2023-05-11 14:30:00,71.7,71.7,71.64,71.69,13965.0,64.4898,64.4898,64.4359,64.4808,13965.0
2023-05-11 14:40:00,71.69,71.88,71.69,71.86,22219.0,64.4808,64.6517,64.4808,64.6337,22219.0
2023-05-11 14:50:00,71.85,71.85,71.68,71.71,34020.0,64.6248,64.6248,64.4718,64.4988,34020.0
2023-05-11 15:00:00,71.72,71.77,71.65,71.77,18605.0,64.5078,64.5528,64.4449,64.5528,18605.0
2023-05-11 15:10:00,71.77,71.78,71.67,71.68,14216.0,64.5528,64.5618,64.4629,64.4718,14216.0
2023-05-11 15:20:00,71.67,71.72,71.59,71.61,18075.0,64.4629,64.5078,64.3909,64.4089,18075.0
2023-05-11 15:30:00,71.59,71.65,71.49,71.54,36768.0,64.3909,64.4449,64.301,64.3459,36768.0
2023-05-11 15:40:00,71.54,71.66,71.48,71.63,29618.0,64.3459,64.4539,64.292,64.4269,29618.0
2023-05-11 15:50:00,71.64,71.68,71.57,71.61,159386.0,64.4359,64.4718,64.3729,64.4089,159386.0
2023-05-12 09:30:00,71.66,71.82,71.47,71.76,37461.0,64.4539,64.5978,64.283,64.5438,37461.0
2023-05-12 09:40:00,71.85,71.89,71.37,71.37,22459.0,64.6248,64.6607,64.193,64.193,22459.0
2023-05-12 09:50:00,71.38,71.82,71.38,71.71,17775.0,64.202,64.5978,64.202,64.4988,17775.0
2023-05-12 10:00:00,71.71,71.71,71.37,71.41,36326.0,64.4988,64.4988,64.193,64.229,36326.0
2023-05-12 10:10:00,71.43,71.63,71.37,71.58,18001.0,64.247,64.4269,64.193,64.3819,18001.0
2023-05-12 10:20:00,71.54,71.62,71.45,71.49,13968.0,64.3459,64.4179,64.265,64.301,13968.0
2023-05-12 10:30:00,71.48,71.64,71.41,71.64,19294.0,64.292,64.4359,64.229,64.4359,19294.0
2023-05-12 10:40:00,71.62,71.65,71.47,71.53,13936.0,64.4179,64.4449,64.283,64.3369,13936.0
2023-05-12 10:50:00,71.56,71.56,71.38,71.44,15402.0,64.3639,64.3639,64.202,64.256,15402.0
2023-05-12 11:00:00,71.43,71.63,71.39,71.55,23457.0,64.247,64.4269,64.211,64.3549,23457.0
2023-05-12 11:10:00,71.53,71.57,71.33,71.36,20417.0,64.3369,64.3729,64.157,64.184,20417.0
2023-05-12 11:20:00,71.35,71.36,71.27,71.34,16929.0,64.175,64.184,64.1031,64.166,16929.0
2023-05-12 11:30:00,71.34,71.38,71.28,71.31,15345.0,64.166,64.202,64.1121,64.1391,15345.0
2023-05-12 11:40:00,71.33,71.44,71.3,71.41,8813.0,64.157,64.256,64.1301,64.229,8813.0
2023-05-12 11:50:00,71.4,71.43,71.33,71.42,10833.0,64.22,64.247,64.157,64.238,10833.0
2023-05-12 12:00:00,71.44,71.45,71.19,71.2,15898.0,64.256,64.265,64.0311,64.0401,15898.0
2023-05-12 12:10:00,71.2,71.2,71.11,71.17,12679.0,64.0401,64.0401,63.9592,64.0131,12679.0
2023-05-12 12:20:00,71.17,71.17,71.05,71.15,9227.0,64.0131,64.0131,63.9052,63.9951,9227.0
2023-05-12 12:30:00,71.12,71.22,71.07,71.15,19921.0,63.9682,64.0581,63.9232,63.9951,19921.0
2023-05-12 12:40:00,71.16,71.16,70.95,70.95,20294.0,64.0041,64.0041,63.8153,63.8153,20294.0
2023-05-12 12:50:00,70.95,70.98,70.87,70.93,15516.0,63.8153,63.8422,63.7433,63.7973,15516.0
2023-05-12 13:00:00,70.93,70.99,70.85,70.96,34640.0,63.7973,63.8512,63.7253,63.8243,34640.0
2023-05-12 13:10:00,70.94,71.04,70.93,71.01,21507.0,63.8063,63.8962,63.7973,63.8692,21507.0
2023-05-12 13:20:00,71.01,71.28,70.99,71.19,18360.0,63.8692,64.1121,63.8512,64.0311,18360.0
2023-05-12 13:30:00,71.19,71.22,71.03,71.09,49677.0,64.0311,64.0581,63.8872,63.9412,49677.0
2023-05-12 13:40:00,71.09,71.13,71.02,71.08,18677.0,63.9412,63.9772,63.8782,63.9322,18677.0
2023-05-12 13:50:00,71.09,71.09,70.9,70.92,19295.0,63.9412,63.9412,63.7703,63.7883,19295.0
2023-05-12 14:00:00,70.9,71.01,70.88,70.99,26575.0,63.7703,63.8692,63.7523,63.8512,26575.0
2023-05-12 14:10:00,70.99,71.05,70.89,70.89,14448.0,63.8512,63.9052,63.7613,63.7613,14448.0
2023-05-12 14:20:00,70.9,70.91,70.83,70.84,31047.0,63.7703,63.7793,63.7073,63.7163,31047.0
2023-05-12 14:30:00,70.83,70.91,70.8,70.81,23793.0,63.7073,63.7793,63.6803,63.6893,23793.0
2023-05-12 14:40:00,70.81,70.88,70.75,70.88,22528.0,63.6893,63.7523,63.6354,63.7523,22528.0
2023-05-12 14:50:00,70.9,71.03,70.89,70.96,23856.0,63.7703,63.8872,63.7613,63.8243,23856.0
2023-05-12 15:00:00,70.97,71.06,70.91,71.01,24574.0,63.8332,63.9142,63.7793,63.8692,24574.0
2023-05-12 15:10:00,71.01,71.09,71.01,71.09,21858.0,63.8692,63.9412,63.8692,63.9412,21858.0
2023-05-12 15:20:00,71.09,71.2,71.09,71.19,36524.0,63.9412,64.0401,63.9412,64.0311,36524.0
2023-05-12 15:30:00,71.2,71.37,71.18,71.32,32382.0,64.0401,64.193,64.0221,64.148,32382.0
2023-05-12 15:40:00,71.34,71.39,71.25,71.32,60102.0,64.166,64.211,64.0851,64.148,60102.0
2023-05-12 15:50:00,71.34,71.74,71.3,71.73,356192.0,64.166,64.5258,64.1301,64.5168,356192.0
2023-05-15 09:30:00,71.0,71.3,70.52,71.19,131257.0,63.8602,64.1301,63.4285,64.0311,131257.0
2023-05-15 09:40:00,71.19,71.5,71.19,71.38,46350.0,64.0311,64.3099,64.0311,64.202,46350.0
2023-05-15 09:50:00,71.41,71.56,71.28,71.4,31511.0,64.229,64.3639,64.1121,64.22,31511.0
2023-05-15 10:00:00,71.4,71.43,71.03,71.03,42063.0,64.22,64.247,63.8872,63.8872,42063.0
2023-05-15 10:10:00,71.02,71.37,71.01,71.26,41302.0,63.8782,64.193,63.8692,64.0941,41302.0
2023-05-15 10:20:00,71.26,71.64,71.2,71.62,36341.0,64.0941,64.4359,64.0401,64.4179,36341.0
2023-05-15 10:30:00,71.6,71.62,71.44,71.6,35353.0,64.3999,64.4179,64.256,64.3999,35353.0
2023-05-15 10:40:00,71.6,71.75,71.58,71.65,37280.0,64.3999,64.5348,64.3819,64.4449,37280.0
2023-05-15 10:50:00,71.65,71.84,71.64,71.78,48197.0,64.4449,64.6158,64.4359,64.5618,48197.0
2023-05-15 11:00:00,71.81,72.16,71.78,72.11,38737.0,64.5888,64.9036,64.5618,64.8586,38737.0
2023-05-15 11:10:00,72.1,72.33,72.1,72.32,43607.0,64.8496,65.0565,64.8496,65.0475,43607.0
2023-05-15 11:20:00,72.3,72.41,72.15,72.21,38347.0,65.0295,65.1284,64.8946,64.9486,38347.0
2023-05-15 11:30:00,72.2,72.26,72.04,72.07,26173.0,64.9396,64.9935,64.7956,64.8226,26173.0
2023-05-15 11:40:00,72.07,72.14,71.99,72.14,27282.0,64.8226,64.8856,64.7507,64.8856,27282.0
2023-05-15 11:50:00,72.13,72.17,71.96,71.96,42641.0,64.8766,64.9126,64.7237,64.7237,42641.0
2023-05-15 12:00:00,71.95,71.97,71.69,71.73,50167.0,64.7147,64.7327,64.4808,64.5168,50167.0
2023-05-15 12:10:00,71.72,71.8,71.64,71.7,34775.0,64.5078,64.5798,64.4359,64.4898,34775.0
2023-05-15 12:20:00,71.69,71.85,71.6,71.81,27455.0,64.4808,64.6248,64.3999,64.5888,27455.0
2023-05-15 12:30:00,71.81,71.94,71.79,71.86,32955.0,64.5888,64.7057,64.5708,64.6337,32955.0
2023-05-15 12:40:00,71.88,72.06,71.87,72.03,27694.0,64.6517,64.8136,64.6427,64.7867,27694.0
2023-05-15 12:50:00,72.03,72.23,71.97,72.22,27695.0,64.7867,64.9665,64.7327,64.9575,27695.0
2023-05-15 13:00:00,72.22,72.34,72.2,72.3,26272.0,64.9575,65.0655,64.9396,65.0295,26272.0
2023-05-15 13:10:00,72.32,72.36,72.2,72.3,26749.0,65.0475,65.0835,64.9396,65.0295,26749.0
2023-05-15 13:20:00,72.3,72.3,72.07,72.07,24669.0,65.0295,65.0295,64.8226,64.8226,24669.0
2023-05-15 13:30:00,72.08,72.18,72.07,72.12,20826.0,64.8316,64.9216,64.8226,64.8676,20826.0
2023-05-15 13:40:00,72.09,72.12,71.99,72.02,18520.0,64.8406,64.8676,64.7507,64.7777,18520.0
2023-05-15 13:50:00,72.01,72.09,71.97,72.03,16214.0,64.7687,64.8406,64.7327,64.7867,16214.0
2023-05-15 14:00:00,72.03,72.15,72.02,72.1,26029.0,64.7867,64.8946,64.7777,64.8496,26029.0
2023-05-15 14:10:00,72.08,72.13,72.03,72.12,21530.0,64.8316,64.8766,64.7867,64.8676,21530.0
2023-05-15 14:20:00,72.11,72.17,72.1,72.13,19869.0,64.8586,64.9126,64.8496,64.8766,19869.0
2023-05-15 14:30:00,72.13,72.19,72.09,72.13,21320.0,64.8766,64.9306,64.8406,64.8766,21320.0
2023-05-15 14:40:00,72.14,72.2,72.01,72.07,27874.0,64.8856,64.9396,64.7687,64.8226,27874.0
2023-05-15 14:50:00,72.06,72.11,72.03,72.05,25944.0,64.8136,64.8586,64.7867,64.8046,25944.0
2023-05-15 15:00:00,72.05,72.24,72.01,72.24,42960.0,64.8046,64.9755,64.7687,64.9755,42960.0
2023-05-15 15:10:00,72.24,72.32,72.23,72.27,45547.0,64.9755,65.0475,64.9665,65.0025,45547.0
2023-05-15 15:20:00,72.27,72.49,72.26,72.44,48174.0,65.0025,65.2004,64.9935,65.1554,48174.0
2023-05-15 15:30:00,72.44,72.55,72.43,72.53,61581.0,65.1554,65.2544,65.1464,65.2364,61581.0
2023-05-15 15:40:00,72.52,72.59,72.43,72.59,80318.0,65.2274,65.2903,65.1464,65.2903,80318.0
2023-05-15 15:50:00,72.63,72.7,72.53,72.7,230830.0,65.3263,65.3893,65.2364,65.3893,230830.0
2023-05-16 09:30:00,71.84,72.33,70.6,70.95,112048.0,64.6158,65.0565,63.5005,63.8153,112048.0
2023-05-16 09:40:00,70.98,71.69,70.86,71.35,86090.0,63.8422,64.4808,63.7343,64.175,86090.0
2023-05-16 09:50:00,71.31,71.72,71.13,71.72,41366.0,64.1391,64.5078,63.9772,64.5078,41366.0
2023-05-16 10:00:00,71.7,71.76,71.49,71.5,44023.0,64.4898,64.5438,64.301,64.3099,44023.0
2023-05-16 10:10:00,71.51,71.55,71.14,71.23,30988.0,64.3189,64.3549,63.9861,64.0671,30988.0
2023-05-16 10:20:00,71.22,71.52,71.11,71.51,27175.0,64.0581,64.3279,63.9592,64.3189,27175.0
2023-05-16 10:30:00,71.5,71.54,71.32,71.36,23040.0,64.3099,64.3459,64.148,64.184,23040.0
2023-05-16 10:40:00,71.38,71.54,71.34,71.47,23978.0,64.202,64.3459,64.166,64.283,23978.0
2023-05-16 10:50:00,71.47,71.78,71.34,71.66,31641.0,64.283,64.5618,64.166,64.4539,31641.0
2023-05-16 11:00:00,71.72,71.77,71.62,71.71,15807.0,64.5078,64.5528,64.4179,64.4988,15807.0
2023-05-16 11:10:00,71.73,71.74,71.56,71.6,12780.0,64.5168,64.5258,64.3639,64.3999,12780.0
2023-05-16 11:20:00,71.62,71.64,71.52,71.56,22820.0,64.4179,64.4359,64.3279,64.3639,22820.0
2023-05-16 11:30:00,71.58,71.63,71.4,71.47,13240.0,64.3819,64.4269,64.22,64.283,13240.0
2023-05-16 11:40:00,71.47,71.61,71.37,71.6,17652.0,64.283,64.4089,64.193,64.3999,17652.0
2023-05-16 11:50:00,71.6,71.66,71.51,71.52,14082.0,64.3999,64.4539,64.3189,64.3279,14082.0
2023-05-16 12:00:00,71.53,71.53,71.41,71.5,16917.0,64.3369,64.3369,64.229,64.3099,16917.0
2023-05-16 12:10:00,71.48,71.49,71.32,71.39,27946.0,64.292,64.301,64.148,64.211,27946.0
2023-05-16 12:20:00,71.38,71.45,71.35,71.41,11211.0,64.202,64.265,64.175,64.229,11211.0
2023-05-16 12:30:00,71.41,71.41,71.34,71.4,11449.0,64.229,64.229,64.166,64.22,11449.0
2023-05-16 12:40:00,71.41,71.44,71.11,71.19,35282.0,64.229,64.256,63.9592,64.0311,35282.0
2023-05-16 12:50:00,71.19,71.27,71.16,71.23,17093.0,64.0311,64.1031,64.0041,64.0671,17093.0
2023-05-16 13:00:00,71.22,71.22,71.06,71.07,22410.0,64.0581,64.0581,63.9142,63.9232,22410.0
2023-05-16 13:10:00,71.06,71.17,71.01,71.04,33907.0,63.9142,64.0131,63.8692,63.8962,33907.0
2023-05-16 13:20:00,71.04,71.05,70.89,70.94,11819.0,63.8962,63.9052,63.7613,63.8063,11819.0
2023-05-16 13:30:00,70.94,70.96,70.77,70.81,17945.0,63.8063,63.8243,63.6534,63.6893,17945.0
2023-05-16 13:40:00,70.8,70.82,70.68,70.72,26700.0,63.6803,63.6983,63.5724,63.6084,26700.0
2023-05-16 13:50:00,70.73,70.74,70.61,70.64,39755.0,63.6174,63.6264,63.5094,63.5364,39755.0
2023-05-16 14:00:00,70.65,70.74,70.45,70.56,81769.0,63.5454,63.6264,63.3655,63.4645,81769.0
2023-05-16 14:10:00,70.57,70.75,70.53,70.75,24995.0,63.4735,63.6354,63.4375,63.6354,24995.0
2023-05-16 14:20:00,70.74,70.77,70.66,70.71,18205.0,63.6264,63.6534,63.5544,63.5994,18205.0
2023-05-16 14:30:00,70.72,70.77,70.68,70.76,25798.0,63.6084,63.6534,63.5724,63.6444,25798.0
2023-05-16 14:40:00,70.76,70.86,70.75,70.85,20954.0,63.6444,63.7343,63.6354,63.7253,20954.0
2023-05-16 14:50:00,70.85,70.92,70.84,70.89,27854.0,63.7253,63.7883,63.7163,63.7613,27854.0
2023-05-16 15:00:00,70.9,70.92,70.77,70.77,25828.0,63.7703,63.7883,63.6534,63.6534,25828.0
2023-05-16 15:10:00,70.77,70.89,70.77,70.82,40510.0,63.6534,63.7613,63.6534,63.6983,40510.0
2023-05-16 15:20:00,70.82,70.89,70.75,70.84,30113.0,63.6983,63.7613,63.6354,63.7163,30113.0
2023-05-16 15:30:00,70.84,70.95,70.76,70.78,72865.0,63.7163,63.8153,63.6444,63.6624,72865.0
2023-05-16 15:40:00,70.78,70.81,70.67,70.71,88831.0,63.6624,63.6893,63.5634,63.5994,88831.0
2023-05-16 15:50:00,70.7,70.76,70.61,70.74,211105.0,63.5904,63.6444,63.5094,63.6264,211105.0
2023-05-17 09:30:00,70.96,71.78,70.96,71.72,58379.0,63.8243,64.5618,63.8243,64.5078,58379.0
2023-05-17 09:40:00,71.77,72.11,71.75,71.81,24563.0,64.5528,64.8586,64.5348,64.5888,24563.0
2023-05-17 09:50:00,71.82,72.05,71.75,71.95,11282.0,64.5978,64.8046,64.5348,64.7147,11282.0
2023-05-17 10:00:00,71.91,72.39,71.9,72.3,28955.0,64.6787,65.1104,64.6697,65.0295,28955.0
2023-05-17 10:10:00,72.28,72.42,72.22,72.42,27298.0,65.0115,65.1374,64.9575,65.1374,27298.0
2023-05-17 10:20:00,72.43,72.6,72.38,72.59,31232.0,65.1464,65.2993,65.1015,65.2903,31232.0
2023-05-17 10:30:00,72.59,72.67,72.46,72.67,21566.0,65.2903,65.3623,65.1734,65.3623,21566.0
2023-05-17 10:40:00,72.68,72.93,72.58,72.78,33171.0,65.3713,65.5961,65.2813,65.4612,33171.0
2023-05-17 10:50:00,72.77,73.08,72.73,73.08,23442.0,65.4522,65.7311,65.4163,65.7311,23442.0
2023-05-17 11:00:00,73.05,73.14,72.98,73.08,39427.0,65.7041,65.785,65.6411,65.7311,39427.0
2023-05-17 11:10:00,73.07,73.28,72.97,73.15,42897.0,65.7221,65.911,65.6321,65.794,42897.0
2023-05-17 11:20:00,73.15,73.18,72.93,73.17,25282.0,65.794,65.821,65.5961,65.812,25282.0
2023-05-17 11:30:00,73.17,73.21,73.05,73.14,20256.0,65.812,65.848,65.7041,65.785,20256.0
2023-05-17 11:40:00,73.15,73.21,72.98,73.04,24259.0,65.794,65.848,65.6411,65.6951,24259.0
2023-05-17 11:50:00,73.07,73.15,72.86,72.86,18317.0,65.7221,65.794,65.5332,65.5332,18317.0
2023-05-17 12:00:00,72.86,72.91,72.73,72.75,18978.0,65.5332,65.5782,65.4163,65.4342,18978.0
2023-05-17 12:10:00,72.75,73.01,72.69,72.99,33328.0,65.4342,65.6681,65.3803,65.6501,33328.0
2023-05-17 12:20:00,72.99,73.03,72.88,73.02,20824.0,65.6501,65.6861,65.5512,65.6771,20824.0
2023-05-17 12:30:00,73.0,73.13,72.95,73.13,17966.0,65.6591,65.776,65.6141,65.776,17966.0
2023-05-17 12:40:00,73.14,73.34,73.11,73.32,14593.0,65.785,65.9649,65.758,65.9469,14593.0
2023-05-17 12:50:00,73.31,73.4,73.28,73.4,15346.0,65.9379,66.0189,65.911,66.0189,15346.0
2023-05-17 13:00:00,73.38,73.5,73.35,73.45,20655.0,66.0009,66.1088,65.9739,66.0639,20655.0
2023-05-17 13:10:00,73.45,73.71,73.39,73.6,165047.0,66.0639,66.2977,66.0099,66.1988,165047.0
2023-05-17 13:20:00,73.63,73.67,73.48,73.49,16242.0,66.2258,66.2617,66.0908,66.0998,16242.0
2023-05-17 13:30:00,73.49,73.61,73.46,73.47,11410.0,66.0998,66.2078,66.0729,66.0818,11410.0
2023-05-17 13:40:00,73.47,73.47,73.32,73.45,14321.0,66.0818,66.0818,65.9469,66.0639,14321.0
2023-05-17 13:50:00,73.43,73.55,73.28,73.53,20151.0,66.0459,66.1538,65.911,66.1358,20151.0
2023-05-17 14:00:00,73.54,73.59,73.5,73.56,14319.0,66.1448,66.1898,66.1088,66.1628,14319.0
2023-05-17 14:10:00,73.57,73.64,73.51,73.64,11249.0,66.1718,66.2347,66.1178,66.2347,11249.0
2023-05-17 14:20:00,73.62,73.62,73.5,73.52,11780.0,66.2168,66.2168,66.1088,66.1268,11780.0
2023-05-17 14:30:00,73.53,73.58,73.39,73.52,14843.0,66.1358,66.1808,66.0099,66.1268,14843.0
2023-05-17 14:40:00,73.52,73.69,73.51,73.67,25109.0,66.1268,66.2797,66.1178,66.2617,25109.0
2023-05-17 14:50:00,73.69,73.69,73.38,73.39,22347.0,66.2797,66.2797,66.0009,66.0099,22347.0
2023-05-17 15:00:00,73.39,73.54,73.34,73.52,28546.0,66.0099,66.1448,65.9649,66.1268,28546.0
2023-05-17 15:10:00,73.53,73.73,73.5,73.69,39888.0,66.1358,66.3157,66.1088,66.2797,39888.0
2023-05-17 15:20:00,73.69,73.7,73.56,73.66,41504.0,66.2797,66.2887,66.1628,66.2527,41504.0
2023-05-17 15:30:00,73.66,73.85,73.64,73.78,65863.0,66.2527,66.4236,66.2347,66.3607,65863.0
2023-05-17 15:40:00,73.78,74.04,73.78,74.03,82466.0,66.3607,66.5945,66.3607,66.5855,82466.0
2023-05-17 15:50:00,74.04,74.1,73.82,73.95,225030.0,66.5945,66.6485,66.3966,66.5136,225030.0
2023-05-18 09:30:00,73.5,73.78,72.84,73.27,58792.0,66.1088,66.3607,65.5152,65.902,58792.0
2023-05-18 09:40:00,73.12,73.23,72.33,72.34,31687.0,65.767,65.866,65.0565,65.0655,31687.0
2023-05-18 09:50:00,72.29,72.33,72.01,72.23,23803.0,65.0205,65.0565,64.7687,64.9665,23803.0
2023-05-18 10:00:00,72.23,72.78,72.17,72.75,34275.0,64.9665,65.4612,64.9126,65.4342,34275.0
2023-05-18 10:10:00,72.75,72.87,72.62,72.63,26009.0,65.4342,65.5422,65.3173,65.3263,26009.0
2023-05-18 10:20:00,72.66,72.82,72.54,72.74,75237.0,65.3533,65.4972,65.2454,65.4253,75237.0
2023-05-18 10:30:00,72.75,73.07,72.69,72.88,70569.0,65.4342,65.7221,65.3803,65.5512,70569.0
2023-05-18 10:40:00,72.89,73.1,72.79,73.06,26968.0,65.5602,65.7491,65.4702,65.7131,26968.0
2023-05-18 10:50:00,73.04,73.1,72.96,73.05,36396.0,65.6951,65.7491,65.6231,65.7041,36396.0
2023-05-18 11:00:00,73.08,73.32,73.06,73.31,29899.0,65.7311,65.9469,65.7131,65.9379,29899.0
2023-05-18 11:10:00,73.26,73.33,73.12,73.21,19862.0,65.893,65.9559,65.767,65.848,19862.0
2023-05-18 11:20:00,73.21,73.23,73.0,73.02,15651.0,65.848,65.866,65.6591,65.6771,15651.0
2023-05-18 11:30:00,73.05,73.08,72.75,72.76,15066.0,65.7041,65.7311,65.4342,65.4432,15066.0
2023-05-18 11:40:00,72.76,72.92,72.68,72.88,19251.0,65.4432,65.5872,65.3713,65.5512,19251.0
2023-05-18 11:50:00,72.91,72.95,72.71,72.76,13748.0,65.5782,65.6141,65.3983,65.4432,13748.0
2023-05-18 12:00:00,72.74,72.75,72.31,72.39,18423.0,65.4253,65.4342,65.0385,65.1104,18423.0
2023-05-18 12:10:00,72.4,72.42,72.17,72.3,15014.0,65.1194,65.1374,64.9126,65.0295,15014.0
2023-05-18 12:20:00,72.31,72.46,72.21,72.31,19839.0,65.0385,65.1734,64.9486,65.0385,19839.0
2023-05-18 12:30:00,72.31,72.38,72.25,72.31,13490.0,65.0385,65.1015,64.9845,65.0385,13490.0
2023-05-18 12:40:00,72.33,72.51,72.25,72.28,20482.0,65.0565,65.2184,64.9845,65.0115,20482.0
2023-05-18 12:50:00,72.25,72.25,72.05,72.14,16639.0,64.9845,64.9845,64.8046,64.8856,16639.0
2023-05-18 13:00:00,72.18,72.27,72.09,72.15,10711.0,64.9216,65.0025,64.8406,64.8946,10711.0
2023-05-18 13:10:00,72.13,72.2,72.08,72.18,7577.0,64.8766,64.9396,64.8316,64.9216,7577.0
2023-05-18 13:20:00,72.2,72.39,72.09,72.09,15458.0,64.9396,65.1104,64.8406,64.8406,15458.0
2023-05-18 13:30:00,72.09,72.22,72.09,72.16,7973.0,64.8406,64.9575,64.8406,64.9036,7973.0
2023-05-18 13:40:00,72.17,72.2,71.99,72.1,11891.0,64.9126,64.9396,64.7507,64.8496,11891.0
2023-05-18 13:50:00,72.1,72.1,71.88,71.97,27866.0,64.8496,64.8496,64.6517,64.7327,27866.0
2023-05-18 14:00:00,71.98,72.03,71.93,71.98,12984.0,64.7417,64.7867,64.6967,64.7417,12984.0
2023-05-18 14:10:00,71.99,72.13,71.94,72.1,15738.0,64.7507,64.8766,64.7057,64.8496,15738.0
2023-05-18 14:20:00,72.1,72.2,72.08,72.19,21740.0,64.8496,64.9396,64.8316,64.9306,21740.0
2023-05-18 14:30:00,72.21,72.42,72.2,72.39,20677.0,64.9486,65.1374,64.9396,65.1104,20677.0
2023-05-18 14:40:00,72.4,72.52,72.32,72.51,30954.0,65.1194,65.2274,65.0475,65.2184,30954.0
2023-05-18 14:50:00,72.52,72.55,72.41,72.5,23634.0,65.2274,65.2544,65.1284,65.2094,23634.0
2023-05-18 15:00:00,72.52,72.57,72.39,72.39,40259.0,65.2274,65.2723,65.1104,65.1104,40259.0
2023-05-18 15:10:00,72.41,72.55,72.34,72.53,30128.0,65.1284,65.2544,65.0655,65.2364,30128.0
2023-05-18 15:20:00,72.52,72.55,72.42,72.45,24878.0,65.2274,65.2544,65.1374,65.1644,24878.0
2023-05-18 15:30:00,72.46,72.54,72.45,72.53,29264.0,65.1734,65.2454,65.1644,65.2364,29264.0
2023-05-18 15:40:00,72.53,72.83,72.49,72.83,71196.0,65.2364,65.5062,65.2004,65.5062,71196.0
2023-05-18 15:50:00,72.84,73.13,72.83,73.04,193348.0,65.5152,65.776,65.5062,65.6951,193348.0
2023-05-19 09:30:00,72.56,72.57,71.15,71.31,85495.0,65.2634,65.2723,63.9951,64.1391,85495.0
2023-05-19 09:40:00,71.34,71.79,71.19,71.79,25477.0,64.166,64.5708,64.0311,64.5708,25477.0
2023-05-19 09:50:00,71.82,71.91,71.57,71.61,32337.0,64.5978,64.6787,64.3729,64.4089,32337.0
2023-05-19 10:00:00,71.63,71.99,71.49,71.88,30105.0,64.4269,64.7507,64.301,64.6517,30105.0
2023-05-19 10:10:00,71.87,72.19,71.8,72.02,62682.0,64.6427,64.9306,64.5798,64.7777,62682.0
2023-05-19 10:20:00,72.04,72.04,71.54,71.65,43565.0,64.7956,64.7956,64.3459,64.4449,43565.0
2023-05-19 10:30:00,71.67,71.76,71.35,71.48,183526.0,64.4629,64.5438,64.175,64.292,183526.0
2023-05-19 10:40:00,71.5,71.64,71.37,71.41,39919.0,64.3099,64.4359,64.193,64.229,39919.0
2023-05-19 10:50:00,71.42,71.77,71.42,71.72,77003.0,64.238,64.5528,64.238,64.5078,77003.0
2023-05-19 11:00:00,71.69,71.73,71.44,71.46,66741.0,64.4808,64.5168,64.256,64.274,66741.0
2023-05-19 11:10:00,71.45,71.53,71.08,71.16,59115.0,64.265,64.3369,63.9322,64.0041,59115.0
2023-05-19 11:20:00,71.22,71.3,70.91,70.92,38540.0,64.0581,64.1301,63.7793,63.7883,38540.0
2023-05-19 11:30:00,70.92,70.93,70.64,70.65,25768.0,63.7883,63.7973,63.5364,63.5454,25768.0
2023-05-19 11:40:00,70.68,70.88,70.6,70.8,30554.0,63.5724,63.7523,63.5005,63.6803,30554.0
2023-05-19 11:50:00,70.83,70.86,70.58,70.63,67637.0,63.7073,63.7343,63.4825,63.5274,67637.0
2023-05-19 12:00:00,70.62,70.77,70.55,70.73,21065.0,63.5184,63.6534,63.4555,63.6174,21065.0
2023-05-19 12:10:00,70.73,70.78,70.62,70.64,25168.0,63.6174,63.6624,63.5184,63.5364,25168.0
2023-05-19 12:20:00,70.7,70.75,70.52,70.54,49927.0,63.5904,63.6354,63.4285,63.4465,49927.0
2023-05-19 12:30:00,70.53,70.72,70.37,70.68,41542.0,63.4375,63.6084,63.2936,63.5724,41542.0
2023-05-19 12:40:00,70.68,70.74,70.57,70.67,72448.0,63.5724,63.6264,63.4735,63.5634,72448.0
2023-05-19 12:50:00,70.68,70.69,70.56,70.56,53804.0,63.5724,63.5814,63.4645,63.4645,53804.0
2023-05-19 13:00:00,70.57,70.84,70.54,70.71,76047.0,63.4735,63.7163,63.4465,63.5994,76047.0
2023-05-19 13:10:00,70.71,70.79,70.63,70.79,32375.0,63.5994,63.6713,63.5274,63.6713,32375.0
2023-05-19 13:20:00,70.79,70.8,70.66,70.7,28521.0,63.6713,63.6803,63.5544,63.5904,28521.0
2023-05-19 13:30:00,70.7,70.75,70.62,70.69,30629.0,63.5904,63.6354,63.5184,63.5814,30629.0
2023-05-19 13:40:00,70.7,70.8,70.66,70.72,23625.0,63.5904,63.6803,63.5544,63.6084,23625.0
2023-05-19 13:50:00,70.74,70.76,70.64,70.65,24257.0,63.6264,63.6444,63.5364,63.5454,24257.0
2023-05-19 14:00:00,70.66,70.81,70.66,70.81,40930.0,63.5544,63.6893,63.5544,63.6893,40930.0
2023-05-19 14:10:00,70.81,70.81,70.54,70.68,70791.0,63.6893,63.6893,63.4465,63.5724,70791.0
2023-05-19 14:20:00,70.67,70.8,70.66,70.72,47326.0,63.5634,63.6803,63.5544,63.6084,47326.0
2023-05-19 14:30:00,70.71,70.75,70.63,70.68,38200.0,63.5994,63.6354,63.5274,63.5724,38200.0
2023-05-19 14:40:00,70.69,70.7,70.56,70.58,40173.0,63.5814,63.5904,63.4645,63.4825,40173.0
2023-05-19 14:50:00,70.58,70.74,70.58,70.72,33835.0,63.4825,63.6264,63.4825,63.6084,33835.0
2023-05-19 15:00:00,70.72,70.76,70.58,70.65,38525.0,63.6084,63.6444,63.4825,63.5454,38525.0
2023-05-19 15:10:00,70.66,70.8,70.62,70.78,46174.0,63.5544,63.6803,63.5184,63.6624,46174.0
2023-05-19 15:20:00,70.78,70.78,70.52,70.52,84129.0,63.6624,63.6624,63.4285,63.4285,84129.0
2023-05-19 15:30:00,70.53,70.68,70.49,70.64,60205.0,63.4375,63.5724,63.4015,63.5364,60205.0
2023-05-19 15:40:00,70.64,70.64,70.45,70.48,84872.0,63.5364,63.5364,63.3655,63.3925,84872.0
2023-05-19 15:50:00,70.48,70.59,70.38,70.53,318180.0,63.3925,63.4915,63.3026,63.4375,318180.0
2023-05-22 09:30:00,70.26,70.92,70.26,70.6,93399.0,63.1946,63.7883,63.1946,63.5005,93399.0
2023-05-22 09:40:00,70.6,70.79,70.21,70.36,173661.0,63.5005,63.6713,63.1497,63.2846,173661.0
2023-05-22 09:50:00,70.4,70.9,70.38,70.85,29321.0,63.3206,63.7703,63.3026,63.7253,29321.0
2023-05-22 10:00:00,70.84,70.85,70.43,70.5,36098.0,63.7163,63.7253,63.3475,63.4105,36098.0
2023-05-22 10:10:00,70.52,71.09,70.51,71.08,30784.0,63.4285,63.9412,63.4195,63.9322,30784.0
2023-05-22 10:20:00,71.15,71.15,70.77,70.79,29560.0,63.9951,63.9951,63.6534,63.6713,29560.0
2023-05-22 10:30:00,70.78,70.89,70.7,70.82,33762.0,63.6624,63.7613,63.5904,63.6983,33762.0
2023-05-22 10:40:00,70.81,70.84,70.61,70.63,56577.0,63.6893,63.7163,63.5094,63.5274,56577.0
2023-05-22 10:50:00,70.62,70.72,70.57,70.66,84971.0,63.5184,63.6084,63.4735,63.5544,84971.0
2023-05-22 11:00:00,70.67,71.11,70.66,71.09,54793.0,63.5634,63.9592,63.5544,63.9412,54793.0
2023-05-22 11:10:00,71.09,71.09,70.94,71.05,35451.0,63.9412,63.9412,63.8063,63.9052,35451.0
2023-05-22 11:20:00,71.03,71.2,70.99,71.13,25775.0,63.8872,64.0401,63.8512,63.9772,25775.0
2023-05-22 11:30:00,71.13,71.18,70.88,70.91,15520.0,63.9772,64.0221,63.7523,63.7793,15520.0
2023-05-22 11:40:00,70.92,70.97,70.82,70.96,21332.0,63.7883,63.8332,63.6983,63.8243,21332.0
2023-05-22 11:50:00,70.94,71.08,70.92,70.99,20138.0,63.8063,63.9322,63.7883,63.8512,20138.0
2023-05-22 12:00:00,71.01,71.12,70.97,71.03,23864.0,63.8692,63.9682,63.8332,63.8872,23864.0
2023-05-22 12:10:00,71.03,71.03,70.84,70.94,21985.0,63.8872,63.8872,63.7163,63.8063,21985.0
2023-05-22 12:20:00,70.95,70.96,70.81,70.91,23355.0,63.8153,63.8243,63.6893,63.7793,23355.0
2023-05-22 12:30:00,70.92,71.02,70.9,70.95,22510.0,63.7883,63.8782,63.7703,63.8153,22510.0
2023-05-22 12:40:00,70.96,71.05,70.94,71.02,22996.0,63.8243,63.9052,63.8063,63.8782,22996.0
2023-05-22 12:50:00,71.03,71.17,71.03,71.06,23295.0,63.8872,64.0131,63.8872,63.9142,23295.0
2023-05-22 13:00:00,71.07,71.26,71.06,71.14,25042.0,63.9232,64.0941,63.9142,63.9861,25042.0
2023-05-22 13:10:00,71.15,71.2,70.93,71.05,19716.0,63.9951,64.0401,63.7973,63.9052,19716.0
2023-05-22 13:20:00,71.08,71.14,71.01,71.04,11736.0,63.9322,63.9861,63.8692,63.8962,11736.0
2023-05-22 13:30:00,71.04,71.09,71.0,71.04,16395.0,63.8962,63.9412,63.8602,63.8962,16395.0
2023-05-22 13:40:00,71.04,71.07,70.93,70.97,28735.0,63.8962,63.9232,63.7973,63.8332,28735.0
2023-05-22 13:50:00,70.95,70.99,70.89,70.91,22073.0,63.8153,63.8512,63.7613,63.7793,22073.0
2023-05-22 14:00:00,70.91,70.95,70.78,70.8,19588.0,63.7793,63.8153,63.6624,63.6803,19588.0
2023-05-22 14:10:00,70.79,70.86,70.76,70.83,12938.0,63.6713,63.7343,63.6444,63.7073,12938.0
2023-05-22 14:20:00,70.83,70.89,70.81,70.85,20137.0,63.7073,63.7613,63.6893,63.7253,20137.0
2023-05-22 14:30:00,70.85,70.88,70.81,70.85,49375.0,63.7253,63.7523,63.6893,63.7253,49375.0
2023-05-22 14:40:00,70.84,70.94,70.78,70.94,27711.0,63.7163,63.8063,63.6624,63.8063,27711.0
2023-05-22 14:50:00,70.95,71.0,70.86,70.89,34360.0,63.8153,63.8602,63.7343,63.7613,34360.0
2023-05-22 15:00:00,70.89,70.95,70.86,70.87,30362.0,63.7613,63.8153,63.7343,63.7433,30362.0
2023-05-22 15:10:00,70.85,70.92,70.8,70.9,43528.0,63.7253,63.7883,63.6803,63.7703,43528.0
2023-05-22 15:20:00,70.9,70.93,70.7,70.7,48170.0,63.7703,63.7973,63.5904,63.5904,48170.0
2023-05-22 15:30:00,70.71,70.74,70.51,70.56,65442.0,63.5994,63.6264,63.4195,63.4645,65442.0
2023-05-22 15:40:00,70.58,70.61,70.3,70.33,91101.0,63.4825,63.5094,63.2306,63.2576,91101.0
2023-05-22 15:50:00,70.35,70.39,70.25,70.32,236894.0,63.2756,63.3116,63.1856,63.2486,236894.0
2023-05-23 09:30:00,70.47,70.72,70.22,70.37,52448.0,63.3835,63.6084,63.1587,63.2936,52448.0
2023-05-23 09:40:00,70.38,70.76,70.37,70.43,42639.0,63.3026,63.6444,63.2936,63.3475,42639.0
2023-05-23 09:50:00,70.38,70.43,70.23,70.32,37445.0,63.3026,63.3475,63.1677,63.2486,37445.0
2023-05-23 10:00:00,70.27,70.79,70.27,70.71,30698.0,63.2036,63.6713,63.2036,63.5994,30698.0
2023-05-23 10:10:00,70.74,70.89,70.56,70.67,28959.0,63.6264,63.7613,63.4645,63.5634,28959.0
2023-05-23 10:20:00,70.68,70.85,70.52,70.79,45226.0,63.5724,63.7253,63.4285,63.6713,45226.0
2023-05-23 10:30:00,70.8,71.31,70.79,71.28,59447.0,63.6803,64.1391,63.6713,64.1121,59447.0
2023-05-23 10:40:00,71.26,71.48,71.21,71.24,47814.0,64.0941,64.292,64.0491,64.0761,47814.0
2023-05-23 10:50:00,71.23,71.35,71.1,71.35,24892.0,64.0671,64.175,63.9502,64.175,24892.0
2023-05-23 11:00:00,71.34,71.43,71.27,71.4,19088.0,64.166,64.247,64.1031,64.22,19088.0
2023-05-23 11:10:00,71.41,71.41,71.14,71.23,20425.0,64.229,64.229,63.9861,64.0671,20425.0
2023-05-23 11:20:00,71.24,71.44,71.23,71.44,23108.0,64.0761,64.256,64.0671,64.256,23108.0
2023-05-23 11:30:00,71.44,71.45,71.26,71.39,21479.0,64.256,64.265,64.0941,64.211,21479.0
2023-05-23 11:40:00,71.41,71.47,71.38,71.4,15594.0,64.229,64.283,64.202,64.22,15594.0
2023-05-23 11:50:00,71.41,71.47,71.31,71.43,13957.0,64.229,64.283,64.1391,64.247,13957.0
2023-05-23 12:00:00,71.44,71.54,71.36,71.39,24912.0,64.256,64.3459,64.184,64.211,24912.0
2023-05-23 12:10:00,71.4,71.47,71.3,71.35,34683.0,64.22,64.283,64.1301,64.175,34683.0
2023-05-23 12:20:00,71.35,71.35,71.2,71.21,18909.0,64.175,64.175,64.0401,64.0491,18909.0
2023-05-23 12:30:00,71.17,71.19,70.8,70.84,20132.0,64.0131,64.0311,63.6803,63.7163,20132.0
2023-05-23 12:40:00,70.85,70.87,70.69,70.76,20497.0,63.7253,63.7433,63.5814,63.6444,20497.0
2023-05-23 12:50:00,70.75,70.87,70.67,70.79,30674.0,63.6354,63.7433,63.5634,63.6713,30674.0
2023-05-23 13:00:00,70.8,70.85,70.69,70.83,17295.0,63.6803,63.7253,63.5814,63.7073,17295.0
2023-05-23 13:10:00,70.83,70.86,70.76,70.84,24124.0,63.7073,63.7343,63.6444,63.7163,24124.0
2023-05-23 13:20:00,70.84,70.84,70.59,70.63,23035.0,63.7163,63.7163,63.4915,63.5274,23035.0
2023-05-23 13:30:00,70.61,70.62,70.46,70.59,24991.0,63.5094,63.5184,63.3745,63.4915,24991.0
2023-05-23 13:40:00,70.59,70.7,70.55,70.57,25796.0,63.4915,63.5904,63.4555,63.4735,25796.0
2023-05-23 13:50:00,70.55,70.56,70.46,70.5,32950.0,63.4555,63.4645,63.3745,63.4105,32950.0
2023-05-23 14:00:00,70.5,70.67,70.46,70.54,23545.0,63.4105,63.5634,63.3745,63.4465,23545.0
2023-05-23 14:10:00,70.53,70.54,70.23,70.28,40940.0,63.4375,63.4465,63.1677,63.2126,40940.0
2023-05-23 14:20:00,70.29,70.34,70.04,70.09,36733.0,63.2216,63.2666,62.9968,63.0417,36733.0
2023-05-23 14:30:00,70.09,70.33,70.06,70.17,47687.0,63.0417,63.2576,63.0148,63.1137,47687.0
2023-05-23 14:40:00,70.17,70.19,70.03,70.12,34523.0,63.1137,63.1317,62.9878,63.0687,34523.0
2023-05-23 14:50:00,70.11,70.22,70.06,70.06,36083.0,63.0597,63.1587,63.0148,63.0148,36083.0
2023-05-23 15:00:00,70.08,70.15,69.82,69.92,50182.0,63.0327,63.0957,62.7989,62.8888,50182.0
2023-05-23 15:10:00,69.91,69.99,69.75,69.78,39288.0,62.8798,62.9518,62.7359,62.7629,39288.0
2023-05-23 15:20:00,69.78,69.92,69.75,69.87,33728.0,62.7629,62.8888,62.7359,62.8439,33728.0
2023-05-23 15:30:00,69.87,69.92,69.78,69.8,53420.0,62.8439,62.8888,62.7629,62.7809,53420.0
2023-05-23 15:40:00,69.8,69.81,69.54,69.55,91532.0,62.7809,62.7899,62.547,62.556,91532.0
2023-05-23 15:50:00,69.55,69.64,69.42,69.49,246343.0,62.556,62.637,62.4391,62.5021,246343.0
2023-05-24 09:30:00,70.34,70.34,69.72,69.73,99062.0,63.2666,63.2666,62.7089,62.7179,99062.0
2023-05-24 09:40:00,69.71,69.77,69.18,69.3,47834.0,62.7,62.7539,62.2232,62.3312,47834.0
2023-05-24 09:50:00,69.28,69.36,69.05,69.11,50604.0,62.3132,62.3851,62.1063,62.1603,50604.0
2023-05-24 10:00:00,69.09,69.17,68.43,68.44,53207.0,62.1423,62.2143,61.5487,61.5577,53207.0
2023-05-24 10:10:00,68.46,69.04,68.46,68.93,36700.0,61.5757,62.0973,61.5757,61.9984,36700.0
2023-05-24 10:20:00,68.95,69.08,68.73,69.08,28340.0,62.0164,62.1333,61.8185,62.1333,28340.0
2023-05-24 10:30:00,69.09,69.38,69.07,69.29,27691.0,62.1423,62.4031,62.1243,62.3222,27691.0
2023-05-24 10:40:00,69.27,69.35,68.77,68.77,16930.0,62.3042,62.3762,61.8545,61.8545,16930.0
2023-05-24 10:50:00,68.72,69.02,68.63,68.93,30880.0,61.8095,62.0793,61.7286,61.9984,30880.0
2023-05-24 11:00:00,68.93,69.01,68.86,68.95,20764.0,61.9984,62.0703,61.9354,62.0164,20764.0
2023-05-24 11:10:00,68.97,69.04,68.79,68.81,15153.0,62.0344,62.0973,61.8725,61.8905,15153.0
2023-05-24 11:20:00,68.83,68.97,68.75,68.77,17524.0,61.9084,62.0344,61.8365,61.8545,17524.0
2023-05-24 11:30:00,68.78,68.78,68.46,68.51,34712.0,61.8635,61.8635,61.5757,61.6206,34712.0
2023-05-24 11:40:00,68.52,68.82,68.51,68.68,45334.0,61.6296,61.8994,61.6206,61.7735,45334.0
2023-05-24 11:50:00,68.72,68.73,68.54,68.62,21508.0,61.8095,61.8185,61.6476,61.7196,21508.0
2023-05-24 12:00:00,68.63,68.72,68.52,68.56,20764.0,61.7286,61.8095,61.6296,61.6656,20764.0
2023-05-24 12:10:00,68.56,68.57,68.44,68.52,18423.0,61.6656,61.6746,61.5577,61.6296,18423.0
2023-05-24 12:20:00,68.52,68.65,68.49,68.55,15572.0,61.6296,61.7465,61.6026,61.6566,15572.0
2023-05-24 12:30:00,68.56,68.75,68.52,68.74,12046.0,61.6656,61.8365,61.6296,61.8275,12046.0
2023-05-24 12:40:00,68.75,68.84,68.65,68.66,17606.0,61.8365,61.9174,61.7465,61.7555,17606.0
2023-05-24 12:50:00,68.67,68.81,68.66,68.79,12353.0,61.7645,61.8905,61.7555,61.8725,12353.0
2023-05-24 13:00:00,68.81,68.89,68.65,68.68,31639.0,61.8905,61.9624,61.7465,61.7735,31639.0
2023-05-24 13:10:00,68.69,68.79,68.6,68.78,19104.0,61.7825,61.8725,61.7016,61.8635,19104.0
2023-05-24 13:20:00,68.78,68.89,68.73,68.78,14756.0,61.8635,61.9624,61.8185,61.8635,14756.0
2023-05-24 13:30:00,68.76,69.08,68.75,69.07,43329.0,61.8455,62.1333,61.8365,62.1243,43329.0
2023-05-24 13:40:00,69.09,69.13,68.95,69.01,75854.0,62.1423,62.1783,62.0164,62.0703,75854.0
2023-05-24 13:50:00,69.01,69.12,68.88,68.94,46002.0,62.0703,62.1693,61.9534,62.0074,46002.0
2023-05-24 14:00:00,68.97,68.99,68.79,68.8,28314.0,62.0344,62.0524,61.8725,61.8815,28314.0
2023-05-24 14:10:00,68.8,68.85,68.7,68.8,32795.0,61.8815,61.9264,61.7915,61.8815,32795.0
2023-05-24 14:20:00,68.79,68.9,68.73,68.8,37044.0,61.8725,61.9714,61.8185,61.8815,37044.0
2023-05-24 14:30:00,68.79,68.93,68.71,68.91,38657.0,61.8725,61.9984,61.8005,61.9804,38657.0
2023-05-24 14:40:00,68.91,68.92,68.7,68.7,46356.0,61.9804,61.9894,61.7915,61.7915,46356.0
2023-05-24 14:50:00,68.71,68.81,68.69,68.76,45625.0,61.8005,61.8905,61.7825,61.8455,45625.0
2023-05-24 15:00:00,68.76,68.85,68.64,68.77,80285.0,61.8455,61.9264,61.7376,61.8545,80285.0
2023-05-24 15:10:00,68.76,69.21,68.67,69.17,129558.0,61.8455,62.2502,61.7645,62.2143,129558.0
2023-05-24 15:20:00,69.18,69.53,69.18,69.28,86469.0,62.2232,62.5381,62.2232,62.3132,86469.0
2023-05-24 15:30:00,69.28,69.63,69.27,69.43,121607.0,62.3132,62.628,62.3042,62.4481,121607.0
2023-05-24 15:40:00,69.44,69.45,69.12,69.14,115447.0,62.4571,62.4661,62.1693,62.1873,115447.0
2023-05-24 15:50:00,69.12,69.26,69.05,69.18,320913.0,62.1693,62.2952,62.1063,62.2232,320913.0
2023-05-25 09:30:00,71.47,72.0,69.77,70.76,320664.0,64.283,64.7597,62.7539,63.6444,320664.0
2023-05-25 09:40:00,70.9,71.25,69.82,70.9,181128.0,63.7703,64.0851,62.7989,63.7703,181128.0
2023-05-25 09:50:00,70.84,71.39,70.64,71.07,167963.0,63.7163,64.211,63.5364,63.9232,167963.0
2023-05-25 10:00:00,71.03,71.9,71.03,71.5,132079.0,63.8872,64.6697,63.8872,64.3099,132079.0
2023-05-25 10:10:00,71.52,71.52,70.82,71.27,91367.0,64.3279,64.3279,63.6983,64.1031,91367.0
2023-05-25 10:20:00,71.28,71.48,71.0,71.33,151217.0,64.1121,64.292,63.8602,64.157,151217.0
2023-05-25 10:30:00,71.34,71.54,70.63,70.66,90961.0,64.166,64.3459,63.5274,63.5544,90961.0
2023-05-25 10:40:00,70.66,70.66,69.55,69.62,170993.0,63.5544,63.5544,62.556,62.619,170993.0
2023-05-25 10:50:00,69.58,69.77,69.3,69.54,74529.0,62.583,62.7539,62.3312,62.547,74529.0
2023-05-25 11:00:00,69.54,69.95,69.41,69.48,123162.0,62.547,62.9158,62.4301,62.4931,123162.0
2023-05-25 11:10:00,69.5,69.79,69.39,69.7,63042.0,62.5111,62.7719,62.4121,62.691,63042.0
2023-05-25 11:20:00,69.72,69.98,69.71,69.93,45806.0,62.7089,62.9428,62.7,62.8978,45806.0
2023-05-25 11:30:00,69.89,70.0,69.55,69.99,68973.0,62.8619,62.9608,62.556,62.9518,68973.0
2023-05-25 11:40:00,69.99,70.0,69.5,69.99,66941.0,62.9518,62.9608,62.5111,62.9518,66941.0
2023-05-25 11:50:00,69.95,70.06,69.78,69.91,39098.0,62.9158,63.0148,62.7629,62.8798,39098.0
2023-05-25 12:00:00,69.9,70.04,69.88,70.02,52626.0,62.8708,62.9968,62.8529,62.9788,52626.0
2023-05-25 12:10:00,70.02,70.15,69.93,70.07,44871.0,62.9788,63.0957,62.8978,63.0237,44871.0
2023-05-25 12:20:00,70.06,70.08,69.77,69.89,36346.0,63.0148,63.0327,62.7539,62.8619,36346.0
2023-05-25 12:30:00,69.9,69.96,69.72,69.95,42274.0,62.8708,62.9248,62.7089,62.9158,42274.0
2023-05-25 12:40:00,69.95,70.14,69.87,70.07,50264.0,62.9158,63.0867,62.8439,63.0237,50264.0
2023-05-25 12:50:00,70.06,70.3,69.94,70.03,123408.0,63.0148,63.2306,62.9068,62.9878,123408.0
2023-05-25 13:00:00,70.05,70.06,69.88,70.0,42279.0,63.0058,63.0148,62.8529,62.9608,42279.0
2023-05-25 13:10:00,70.0,70.16,69.99,70.1,54343.0,62.9608,63.1047,62.9518,63.0507,54343.0
2023-05-25 13:20:00,70.13,70.36,70.07,70.32,41192.0,63.0777,63.2846,63.0237,63.2486,41192.0
2023-05-25 13:30:00,70.37,70.49,70.28,70.48,79088.0,63.2936,63.4015,63.2126,63.3925,79088.0
2023-05-25 13:40:00,70.49,70.61,70.4,70.59,67311.0,63.4015,63.5094,63.3206,63.4915,67311.0
2023-05-25 13:50:00,70.61,70.78,70.56,70.75,52958.0,63.5094,63.6624,63.4645,63.6354,52958.0
2023-05-25 14:00:00,70.76,71.09,70.76,70.86,112218.0,63.6444,63.9412,63.6444,63.7343,112218.0
2023-05-25 14:10:00,70.86,70.96,70.7,70.88,38147.0,63.7343,63.8243,63.5904,63.7523,38147.0
2023-05-25 14:20:00,70.88,71.0,70.81,70.95,34619.0,63.7523,63.8602,63.6893,63.8153,34619.0
2023-05-25 14:30:00,70.97,71.01,70.4,70.47,47033.0,63.8332,63.8692,63.3206,63.3835,47033.0
2023-05-25 14:40:00,70.48,70.56,70.42,70.45,45554.0,63.3925,63.4645,63.3386,63.3655,45554.0
2023-05-25 14:50:00,70.46,70.76,70.45,70.74,35009.0,63.3745,63.6444,63.3655,63.6264,35009.0
2023-05-25 15:00:00,70.78,71.08,70.78,71.02,79310.0,63.6624,63.9322,63.6624,63.8782,79310.0
2023-05-25 15:10:00,71.02,71.1,70.83,70.95,115207.0,63.8782,63.9502,63.7073,63.8153,115207.0
2023-05-25 15:20:00,70.93,71.22,70.9,71.18,63576.0,63.7973,64.0581,63.7703,64.0221,63576.0
2023-05-25 15:30:00,71.18,71.4,71.14,71.37,78089.0,64.0221,64.22,63.9861,64.193,78089.0
2023-05-25 15:40:00,71.37,71.45,71.32,71.42,115539.0,64.193,64.265,64.148,64.238,115539.0
2023-05-25 15:50:00,71.4,71.43,71.25,71.27,331695.0,64.22,64.247,64.0851,64.1031,331695.0
2023-05-26 09:30:00,71.19,72.2,70.94,72.08,130658.0,64.0311,64.9396,63.8063,64.8316,130658.0
2023-05-26 09:40:00,72.1,73.12,72.08,72.68,104115.0,64.8496,65.767,64.8316,65.3713,104115.0
2023-05-26 09:50:00,72.69,73.37,72.41,73.22,156077.0,65.3803,65.9919,65.1284,65.857,156077.0
2023-05-26 10:00:00,73.2,73.3,72.41,72.41,79821.0,65.839,65.9289,65.1284,65.1284,79821.0
2023-05-26 10:10:00,72.41,72.63,72.15,72.6,95179.0,65.1284,65.3263,64.8946,65.2993,95179.0
2023-05-26 10:20:00,72.62,72.63,72.44,72.54,93515.0,65.3173,65.3263,65.1554,65.2454,93515.0
2023-05-26 10:30:00,72.54,72.86,72.5,72.75,75607.0,65.2454,65.5332,65.2094,65.4342,75607.0
2023-05-26 10:40:00,72.71,72.75,72.36,72.61,69264.0,65.3983,65.4342,65.0835,65.3083,69264.0
2023-05-26 10:50:00,72.59,72.65,72.47,72.57,60686.0,65.2903,65.3443,65.1824,65.2723,60686.0
2023-05-26 11:00:00,72.56,72.93,72.55,72.9,48469.0,65.2634,65.5961,65.2544,65.5692,48469.0
2023-05-26 11:10:00,72.89,73.1,72.8,73.1,103244.0,65.5602,65.7491,65.4792,65.7491,103244.0
2023-05-26 11:20:00,73.1,73.15,72.98,73.1,44430.0,65.7491,65.794,65.6411,65.7491,44430.0
2023-05-26 11:30:00,73.09,73.13,72.52,72.55,40122.0,65.7401,65.776,65.2274,65.2544,40122.0
2023-05-26 11:40:00,72.56,72.84,72.38,72.79,34632.0,65.2634,65.5152,65.1015,65.4702,34632.0
2023-05-26 11:50:00,72.8,72.8,72.44,72.52,26624.0,65.4792,65.4792,65.1554,65.2274,26624.0
2023-05-26 12:00:00,72.51,72.84,72.51,72.7,34333.0,65.2184,65.5152,65.2184,65.3893,34333.0
2023-05-26 12:10:00,72.7,72.72,72.22,72.4,31935.0,65.3893,65.4073,64.9575,65.1194,31935.0
2023-05-26 12:20:00,72.41,73.15,72.38,73.15,37369.0,65.1284,65.794,65.1015,65.794,37369.0
2023-05-26 12:30:00,73.14,73.46,73.11,73.38,37016.0,65.785,66.0729,65.758,66.0009,37016.0
2023-05-26 12:40:00,73.39,73.49,73.22,73.23,26972.0,66.0099,66.0998,65.857,65.866,26972.0
2023-05-26 12:50:00,73.23,73.36,73.13,73.36,25230.0,65.866,65.9829,65.776,65.9829,25230.0
2023-05-26 13:00:00,73.36,73.76,73.36,73.73,39038.0,65.9829,66.3427,65.9829,66.3157,39038.0
2023-05-26 13:10:00,73.74,73.74,73.48,73.52,33614.0,66.3247,66.3247,66.0908,66.1268,33614.0
2023-05-26 13:20:00,73.51,73.77,73.51,73.73,38674.0,66.1178,66.3517,66.1178,66.3157,38674.0
2023-05-26 13:30:00,73.78,74.12,73.76,74.07,71306.0,66.3607,66.6665,66.3427,66.6215,71306.0
2023-05-26 13:40:00,74.08,74.2,73.86,74.2,68559.0,66.6305,66.7384,66.4326,66.7384,68559.0
2023-05-26 13:50:00,74.2,74.32,74.11,74.22,60028.0,66.7384,66.8464,66.6575,66.7564,60028.0
2023-05-26 14:00:00,74.23,74.35,74.09,74.1,67861.0,66.7654,66.8734,66.6395,66.6485,67861.0
2023-05-26 14:10:00,74.12,74.34,74.05,74.31,33172.0,66.6665,66.8644,66.6035,66.8374,33172.0
2023-05-26 14:20:00,74.31,74.41,74.17,74.26,36377.0,66.8374,66.9273,66.7115,66.7924,36377.0
2023-05-26 14:30:00,74.27,74.56,74.2,74.5,43263.0,66.8014,67.0622,66.7384,67.0083,43263.0
2023-05-26 14:40:00,74.5,74.67,74.47,74.66,46236.0,67.0083,67.1612,66.9813,67.1522,46236.0
2023-05-26 14:50:00,74.67,74.74,74.39,74.42,55375.0,67.1612,67.2241,66.9093,66.9363,55375.0
2023-05-26 15:00:00,74.44,74.62,74.27,74.59,50440.0,66.9543,67.1162,66.8014,67.0892,50440.0
2023-05-26 15:10:00,74.61,74.72,74.5,74.61,63921.0,67.1072,67.2061,67.0083,67.1072,63921.0
2023-05-26 15:20:00,74.61,74.82,74.58,74.6,78489.0,67.1072,67.2961,67.0802,67.0982,78489.0
2023-05-26 15:30:00,74.61,74.67,74.29,74.32,76307.0,67.1072,67.1612,66.8194,66.8464,76307.0
2023-05-26 15:40:00,74.31,74.67,74.16,74.67,176915.0,66.8374,67.1612,66.7025,67.1612,176915.0
2023-05-26 15:50:00,74.65,74.67,74.31,74.36,480567.0,67.1432,67.1612,66.8374,66.8823,480567.0
2023-05-30 09:30:00,75.42,75.99,74.67,74.8,118987.0,67.8358,68.3484,67.1612,67.2781,118987.0
2023-05-30 09:40:00,74.83,74.98,74.34,74.4,38651.0,67.3051,67.44,66.8644,66.9183,38651.0
2023-05-30 09:50:00,74.41,74.48,73.76,73.85,29054.0,66.9273,66.9903,66.3427,66.4236,29054.0
2023-05-30 10:00:00,73.86,73.93,73.32,73.41,51375.0,66.4326,66.4956,65.9469,66.0279,51375.0
2023-05-30 10:10:00,73.42,73.73,73.18,73.53,39075.0,66.0369,66.3157,65.821,66.1358,39075.0
2023-05-30 10:20:00,73.54,73.65,72.79,73.01,37269.0,66.1448,66.2437,65.4702,65.6681,37269.0
2023-05-30 10:30:00,72.94,73.11,72.86,73.07,33813.0,65.6051,65.758,65.5332,65.7221,33813.0
2023-05-30 10:40:00,73.06,73.19,72.99,73.01,25558.0,65.7131,65.83,65.6501,65.6681,25558.0
2023-05-30 10:50:00,72.98,73.09,72.62,72.76,57280.0,65.6411,65.7401,65.3173,65.4432,57280.0
2023-05-30 11:00:00,72.72,72.76,72.5,72.65,41912.0,65.4073,65.4432,65.2094,65.3443,41912.0
2023-05-30 11:10:00,72.67,72.76,72.52,72.64,44381.0,65.3623,65.4432,65.2274,65.3353,44381.0
2023-05-30 11:20:00,72.64,72.75,72.5,72.75,39441.0,65.3353,65.4342,65.2094,65.4342,39441.0
2023-05-30 11:30:00,72.75,72.88,72.67,72.85,34094.0,65.4342,65.5512,65.3623,65.5242,34094.0
2023-05-30 11:40:00,72.87,72.88,72.72,72.79,31978.0,65.5422,65.5512,65.4073,65.4702,31978.0
2023-05-30 11:50:00,72.81,73.07,72.78,72.93,70455.0,65.4882,65.7221,65.4612,65.5961,70455.0
2023-05-30 12:00:00,72.94,72.95,72.6,72.64,39754.0,65.6051,65.6141,65.2993,65.3353,39754.0
2023-05-30 12:10:00,72.65,72.82,72.61,72.81,121608.0,65.3443,65.4972,65.3083,65.4882,121608.0
2023-05-30 12:20:00,72.8,72.94,72.75,72.79,58486.0,65.4792,65.6051,65.4342,65.4702,58486.0
2023-05-30 12:30:00,72.76,72.76,72.63,72.7,23557.0,65.4432,65.4432,65.3263,65.3893,23557.0
2023-05-30 12:40:00,72.69,72.88,72.64,72.8,25348.0,65.3803,65.5512,65.3353,65.4792,25348.0
2023-05-30 12:50:00,72.82,72.97,72.79,72.88,29905.0,65.4972,65.6321,65.4702,65.5512,29905.0
2023-05-30 13:00:00,72.89,72.93,72.81,72.88,30401.0,65.5602,65.5961,65.4882,65.5512,30401.0
2023-05-30 13:10:00,72.88,72.96,72.82,72.94,26210.0,65.5512,65.6231,65.4972,65.6051,26210.0
2023-05-30 13:20:00,72.94,72.97,72.72,72.76,30385.0,65.6051,65.6321,65.4073,65.4432,30385.0
2023-05-30 13:30:00,72.75,72.81,72.67,72.77,25140.0,65.4342,65.4882,65.3623,65.4522,25140.0
2023-05-30 13:40:00,72.75,72.81,72.72,72.8,28770.0,65.4342,65.4882,65.4073,65.4792,28770.0
2023-05-30 13:50:00,72.79,72.8,72.65,72.71,21562.0,65.4702,65.4792,65.3443,65.3983,21562.0
2023-05-30 14:00:00,72.71,72.85,72.71,72.78,25804.0,65.3983,65.5242,65.3983,65.4612,25804.0
2023-05-30 14:10:00,72.78,72.85,72.74,72.78,31710.0,65.4612,65.5242,65.4253,65.4612,31710.0
2023-05-30 14:20:00,72.78,72.94,72.78,72.94,31074.0,65.4612,65.6051,65.4612,65.6051,31074.0
2023-05-30 14:30:00,72.93,73.23,72.93,73.2,39190.0,65.5961,65.866,65.5961,65.839,39190.0
2023-05-30 14:40:00,73.2,73.33,73.15,73.22,34900.0,65.839,65.9559,65.794,65.857,34900.0
2023-05-30 14:50:00,73.22,73.35,73.14,73.3,29362.0,65.857,65.9739,65.785,65.9289,29362.0
2023-05-30 15:00:00,73.3,73.35,73.18,73.26,28647.0,65.9289,65.9739,65.821,65.893,28647.0
2023-05-30 15:10:00,73.26,73.41,73.25,73.38,30320.0,65.893,66.0279,65.884,66.0009,30320.0
2023-05-30 15:20:00,73.39,73.64,73.39,73.53,40783.0,66.0099,66.2347,66.0099,66.1358,40783.0
2023-05-30 15:30:00,73.55,73.74,73.55,73.67,63363.0,66.1538,66.3247,66.1538,66.2617,63363.0
2023-05-30 15:40:00,73.66,73.74,73.49,73.74,92257.0,66.2527,66.3247,66.0998,66.3247,92257.0
2023-05-30 15:50:00,73.68,73.73,73.38,73.4,323147.0,66.2707,66.3157,66.0009,66.0189,323147.0
2023-05-31 09:30:00,72.63,73.08,72.47,72.67,65097.0,65.3263,65.7311,65.1824,65.3623,65097.0
2023-05-31 09:40:00,72.71,72.75,71.83,72.1,75173.0,65.3983,65.4342,64.6068,64.8496,75173.0
2023-05-31 09:50:00,72.09,72.83,72.09,72.78,48291.0,64.8406,65.5062,64.8406,65.4612,48291.0
2023-05-31 10:00:00,72.78,72.98,72.68,72.8,51878.0,65.4612,65.6411,65.3713,65.4792,51878.0
2023-05-31 10:10:00,72.8,73.09,72.79,72.99,25423.0,65.4792,65.7401,65.4702,65.6501,25423.0
2023-05-31 10:20:00,72.97,73.3,72.91,73.25,19350.0,65.6321,65.9289,65.5782,65.884,19350.0
2023-05-31 10:30:00,73.21,73.21,72.74,72.74,30595.0,65.848,65.848,65.4253,65.4253,30595.0
2023-05-31 10:40:00,72.74,72.97,72.72,72.81,20261.0,65.4253,65.6321,65.4073,65.4882,20261.0
2023-05-31 10:50:00,72.78,72.84,72.55,72.61,27684.0,65.4612,65.5152,65.2544,65.3083,27684.0
2023-05-31 11:00:00,72.59,72.68,72.43,72.43,25823.0,65.2903,65.3713,65.1464,65.1464,25823.0
2023-05-31 11:10:00,72.42,72.54,72.38,72.49,17293.0,65.1374,65.2454,65.1015,65.2004,17293.0
2023-05-31 11:20:00,72.5,72.6,72.5,72.54,17972.0,65.2094,65.2993,65.2094,65.2454,17972.0
2023-05-31 11:30:00,72.55,72.57,72.33,72.33,14353.0,65.2544,65.2723,65.0565,65.0565,14353.0
2023-05-31 11:40:00,72.34,72.38,72.17,72.36,19220.0,65.0655,65.1015,64.9126,65.0835,19220.0
2023-05-31 11:50:00,72.35,72.4,72.26,72.33,19287.0,65.0745,65.1194,64.9935,65.0565,19287.0
2023-05-31 12:00:00,72.35,72.53,72.35,72.46,16882.0,65.0745,65.2364,65.0745,65.1734,16882.0
2023-05-31 12:10:00,72.45,72.46,72.23,72.35,14707.0,65.1644,65.1734,64.9665,65.0745,14707.0
2023-05-31 12:20:00,72.34,72.48,72.28,72.45,20129.0,65.0655,65.1914,65.0115,65.1644,20129.0
2023-05-31 12:30:00,72.43,72.49,72.25,72.28,11320.0,65.1464,65.2004,64.9845,65.0115,11320.0
2023-05-31 12:40:00,72.27,72.5,72.24,72.45,13262.0,65.0025,65.2094,64.9755,65.1644,13262.0
2023-05-31 12:50:00,72.43,72.53,72.31,72.53,16298.0,65.1464,65.2364,65.0385,65.2364,16298.0
2023-05-31 13:00:00,72.56,72.72,72.54,72.68,13656.0,65.2634,65.4073,65.2454,65.3713,13656.0
2023-05-31 13:10:00,72.7,72.74,72.58,72.58,14753.0,65.3893,65.4253,65.2813,65.2813,14753.0
2023-05-31 13:20:00,72.56,72.64,72.5,72.63,9039.0,65.2634,65.3353,65.2094,65.3263,9039.0
2023-05-31 13:30:00,72.66,72.68,72.49,72.61,18281.0,65.3533,65.3713,65.2004,65.3083,18281.0
2023-05-31 13:40:00,72.64,72.76,72.61,72.65,16301.0,65.3353,65.4432,65.3083,65.3443,16301.0
2023-05-31 13:50:00,72.64,72.76,72.64,72.69,14724.0,65.3353,65.4432,65.3353,65.3803,14724.0
2023-05-31 14:00:00,72.73,72.84,72.72,72.77,15534.0,65.4163,65.5152,65.4073,65.4522,15534.0
2023-05-31 14:10:00,72.78,72.85,72.7,72.83,20038.0,65.4612,65.5242,65.3893,65.5062,20038.0
2023-05-31 14:20:00,72.83,72.97,72.75,72.97,13324.0,65.5062,65.6321,65.4342,65.6321,13324.0
2023-05-31 14:30:00,72.95,73.02,72.88,73.02,28434.0,65.6141,65.6771,65.5512,65.6771,28434.0
2023-05-31 14:40:00,73.03,73.09,72.97,73.01,19122.0,65.6861,65.7401,65.6321,65.6681,19122.0
2023-05-31 14:50:00,73.02,73.05,72.9,73.03,24435.0,65.6771,65.7041,65.5692,65.6861,24435.0
2023-05-31 15:00:00,73.02,73.09,73.0,73.06,21871.0,65.6771,65.7401,65.6591,65.7131,21871.0
2023-05-31 15:10:00,73.06,73.06,72.75,72.78,39570.0,65.7131,65.7131,65.4342,65.4612,39570.0
2023-05-31 15:20:00,72.78,72.88,72.77,72.84,28330.0,65.4612,65.5512,65.4522,65.5152,28330.0
2023-05-31 15:30:00,72.84,72.89,72.73,72.78,54875.0,65.5152,65.5602,65.4163,65.4612,54875.0
2023-05-31 15:40:00,72.78,72.85,72.64,72.73,154455.0,65.4612,65.5242,65.3353,65.4163,154455.0
2023-05-31 15:50:00,72.72,72.92,72.58,72.67,422589.0,65.4073,65.5872,65.2813,65.3623,422589.0
2023-06-01 09:30:00,72.34,72.5,71.17,71.47,57706.0,65.0655,65.2094,64.0131,64.283,57706.0
2023-06-01 09:40:00,71.42,71.43,70.7,70.76,79993.0,64.238,64.247,63.5904,63.6444,79993.0
2023-06-01 09:50:00,70.78,70.85,70.39,70.8,23468.0,63.6624,63.7253,63.3116,63.6803,23468.0
2023-06-01 10:00:00,70.75,71.06,70.64,71.03,23506.0,63.6354,63.9142,63.5364,63.8872,23506.0
2023-06-01 10:10:00,71.08,71.43,71.0,71.27,28534.0,63.9322,64.247,63.8602,64.1031,28534.0
2023-06-01 10:20:00,71.24,71.56,71.2,71.52,20761.0,64.0761,64.3639,64.0401,64.3279,20761.0
2023-06-01 10:30:00,71.54,71.94,71.49,71.8,26274.0,64.3459,64.7057,64.301,64.5798,26274.0
2023-06-01 10:40:00,71.82,72.12,71.81,71.93,21531.0,64.5978,64.8676,64.5888,64.6967,21531.0
2023-06-01 10:50:00,71.99,72.06,71.88,71.98,52550.0,64.7507,64.8136,64.6517,64.7417,52550.0
2023-06-01 11:00:00,71.98,72.03,71.73,71.75,42759.0,64.7417,64.7867,64.5168,64.5348,42759.0
2023-06-01 11:10:00,71.73,71.95,71.7,71.9,16813.0,64.5168,64.7147,64.4898,64.6697,16813.0
2023-06-01 11:20:00,71.92,72.07,71.79,72.0,21024.0,64.6877,64.8226,64.5708,64.7597,21024.0
2023-06-01 11:30:00,72.0,72.09,71.93,72.09,11699.0,64.7597,64.8406,64.6967,64.8406,11699.0
2023-06-01 11:40:00,72.06,72.13,71.94,72.09,45948.0,64.8136,64.8766,64.7057,64.8406,45948.0
2023-06-01 11:50:00,72.07,72.08,71.76,71.82,37173.0,64.8226,64.8316,64.5438,64.5978,37173.0
2023-06-01 12:00:00,71.8,71.96,71.76,71.92,25220.0,64.5798,64.7237,64.5438,64.6877,25220.0
2023-06-01 12:10:00,71.92,72.26,71.89,72.24,17680.0,64.6877,64.9935,64.6607,64.9755,17680.0
2023-06-01 12:20:00,72.27,72.45,72.27,72.43,16766.0,65.0025,65.1644,65.0025,65.1464,16766.0
2023-06-01 12:30:00,72.43,72.48,72.36,72.46,11815.0,65.1464,65.1914,65.0835,65.1734,11815.0
2023-06-01 12:40:00,72.47,72.6,72.39,72.54,17695.0,65.1824,65.2993,65.1104,65.2454,17695.0
2023-06-01 12:50:00,72.54,72.65,72.53,72.55,20161.0,65.2454,65.3443,65.2364,65.2544,20161.0
2023-06-01 13:00:00,72.55,72.56,72.47,72.52,10742.0,65.2544,65.2634,65.1824,65.2274,10742.0
2023-06-01 13:10:00,72.53,72.6,72.51,72.55,19048.0,65.2364,65.2993,65.2184,65.2544,19048.0
2023-06-01 13:20:00,72.56,72.65,72.49,72.57,15087.0,65.2634,65.3443,65.2004,65.2723,15087.0
2023-06-01 13:30:00,72.56,72.82,72.5,72.77,26897.0,65.2634,65.4972,65.2094,65.4522,26897.0
2023-06-01 13:40:00,72.79,72.93,72.74,72.92,20620.0,65.4702,65.5961,65.4253,65.5872,20620.0
2023-06-01 13:50:00,72.92,73.14,72.92,73.08,25026.0,65.5872,65.785,65.5872,65.7311,25026.0
2023-06-01 14:00:00,73.09,73.09,72.86,72.88,23545.0,65.7401,65.7401,65.5332,65.5512,23545.0
2023-06-01 14:10:00,72.87,73.04,72.8,72.84,18584.0,65.5422,65.6951,65.4792,65.5152,18584.0
2023-06-01 14:20:00,72.85,72.85,72.6,72.76,22851.0,65.5242,65.5242,65.2993,65.4432,22851.0
2023-06-01 14:30:00,72.76,72.79,72.69,72.74,13000.0,65.4432,65.4702,65.3803,65.4253,13000.0
2023-06-01 14:40:00,72.75,72.77,72.7,72.72,11895.0,65.4342,65.4522,65.3893,65.4073,11895.0
2023-06-01 14:50:00,72.73,72.92,72.73,72.91,17191.0,65.4163,65.5872,65.4163,65.5782,17191.0
2023-06-01 15:00:00,72.92,73.08,72.87,73.05,16985.0,65.5872,65.7311,65.5422,65.7041,16985.0
2023-06-01 15:10:00,73.04,73.2,72.95,72.97,31164.0,65.6951,65.839,65.6141,65.6321,31164.0
2023-06-01 15:20:00,72.95,72.97,72.84,72.89,25111.0,65.6141,65.6321,65.5152,65.5602,25111.0
2023-06-01 15:30:00,72.88,72.9,72.72,72.84,32279.0,65.5512,65.5692,65.4073,65.5152,32279.0
2023-06-01 15:40:00,72.85,73.13,72.81,73.08,50649.0,65.5242,65.776,65.4882,65.7311,50649.0
2023-06-01 15:50:00,73.07,73.08,72.89,72.91,162298.0,65.7221,65.7311,65.5602,65.5782,162298.0
2023-06-02 09:30:00,73.49,73.95,73.34,73.75,123104.0,66.0998,66.5136,65.9649,66.3337,123104.0
2023-06-02 09:40:00,73.81,74.06,73.68,73.96,34286.0,66.3877,66.6125,66.2707,66.5226,34286.0
2023-06-02 09:50:00,74.03,74.27,73.94,74.01,25248.0,66.5855,66.8014,66.5046,66.5675,25248.0
2023-06-02 10:00:00,74.02,74.06,73.56,73.56,36777.0,66.5765,66.6125,66.1628,66.1628,36777.0
2023-06-02 10:10:00,73.54,73.64,73.32,73.48,18738.0,66.1448,66.2347,65.9469,66.0908,18738.0
2023-06-02 10:20:00,73.49,73.59,73.31,73.56,14482.0,66.0998,66.1898,65.9379,66.1628,14482.0
2023-06-02 10:30:00,73.55,73.6,73.36,73.45,17731.0,66.1538,66.1988,65.9829,66.0639,17731.0
2023-06-02 10:40:00,73.43,73.5,73.37,73.45,21279.0,66.0459,66.1088,65.9919,66.0639,21279.0
2023-06-02 10:50:00,73.41,73.56,73.32,73.36,24694.0,66.0279,66.1628,65.9469,65.9829,24694.0
2023-06-02 11:00:00,73.4,73.83,73.35,73.83,21433.0,66.0189,66.4056,65.9739,66.4056,21433.0
2023-06-02 11:10:00,73.84,74.0,73.72,73.74,16385.0,66.4146,66.5585,66.3067,66.3247,16385.0
2023-06-02 11:20:00,73.71,73.71,73.34,73.41,18874.0,66.2977,66.2977,65.9649,66.0279,18874.0
2023-06-02 11:30:00,73.42,73.49,73.31,73.36,20161.0,66.0369,66.0998,65.9379,65.9829,20161.0
2023-06-02 11:40:00,73.34,73.41,73.16,73.2,45004.0,65.9649,66.0279,65.803,65.839,45004.0
2023-06-02 11:50:00,73.19,73.28,73.12,73.24,15873.0,65.83,65.911,65.767,65.875,15873.0
2023-06-02 12:00:00,73.25,73.28,73.16,73.19,16707.0,65.884,65.911,65.803,65.83,16707.0
2023-06-02 12:10:00,73.17,73.23,73.11,73.22,22610.0,65.812,65.866,65.758,65.857,22610.0
2023-06-02 12:20:00,73.22,73.29,73.14,73.19,16008.0,65.857,65.9199,65.785,65.83,16008.0
2023-06-02 12:30:00,73.2,73.26,73.17,73.23,15695.0,65.839,65.893,65.812,65.866,15695.0
2023-06-02 12:40:00,73.22,73.23,73.13,73.14,12943.0,65.857,65.866,65.776,65.785,12943.0
2023-06-02 12:50:00,73.15,73.38,73.09,73.38,12805.0,65.794,66.0009,65.7401,66.0009,12805.0
2023-06-02 13:00:00,73.39,73.42,73.31,73.38,13406.0,66.0099,66.0369,65.9379,66.0009,13406.0
2023-06-02 13:10:00,73.39,73.51,73.36,73.38,16772.0,66.0099,66.1178,65.9829,66.0009,16772.0
2023-06-02 13:20:00,73.39,73.5,73.35,73.49,12438.0,66.0099,66.1088,65.9739,66.0998,12438.0
2023-06-02 13:30:00,73.51,73.53,73.39,73.48,14958.0,66.1178,66.1358,66.0099,66.0908,14958.0
2023-06-02 13:40:00,73.45,73.47,73.34,73.37,19894.0,66.0639,66.0818,65.9649,65.9919,19894.0
2023-06-02 13:50:00,73.35,73.44,73.34,73.44,21901.0,65.9739,66.0549,65.9649,66.0549,21901.0
2023-06-02 14:00:00,73.44,73.54,73.35,73.39,23670.0,66.0549,66.1448,65.9739,66.0099,23670.0
2023-06-02 14:10:00,73.4,73.4,73.21,73.25,16288.0,66.0189,66.0189,65.848,65.884,16288.0
2023-06-02 14:20:00,73.25,73.38,73.25,73.28,17436.0,65.884,66.0009,65.884,65.911,17436.0
2023-06-02 14:30:00,73.28,73.43,73.24,73.38,18560.0,65.911,66.0459,65.875,66.0009,18560.0
2023-06-02 14:40:00,73.38,73.41,73.29,73.3,16136.0,66.0009,66.0279,65.9199,65.9289,16136.0
2023-06-02 14:50:00,73.27,73.35,73.26,73.35,20691.0,65.902,65.9739,65.893,65.9739,20691.0
2023-06-02 15:00:00,73.36,73.48,73.35,73.43,24850.0,65.9829,66.0908,65.9739,66.0459,24850.0
2023-06-02 15:10:00,73.4,73.47,73.39,73.45,19977.0,66.0189,66.0818,66.0099,66.0639,19977.0
2023-06-02 15:20:00,73.45,73.45,73.34,73.39,30827.0,66.0639,66.0639,65.9649,66.0099,30827.0
2023-06-02 15:30:00,73.4,73.59,73.36,73.5,43641.0,66.0189,66.1898,65.9829,66.1088,43641.0
2023-06-02 15:40:00,73.49,73.53,73.4,73.46,76462.0,66.0998,66.1358,66.0189,66.0729,76462.0
2023-06-02 15:50:00,73.45,73.45,73.17,73.22,314349.0,66.0639,66.0639,65.812,65.857,314349.0
2023-06-05 09:30:00,73.13,73.26,73.0,73.12,59825.0,65.776,65.893,65.6591,65.767,59825.0
2023-06-05 09:40:00,73.16,73.42,73.12,73.42,46041.0,65.803,66.0369,65.767,66.0369,46041.0
2023-06-05 09:50:00,73.42,73.61,73.06,73.18,6675.0,66.0369,66.2078,65.7131,65.821,6675.0
2023-06-05 10:00:00,73.14,73.38,73.13,73.16,17989.0,65.785,66.0009,65.776,65.803,17989.0
2023-06-05 10:10:00,73.12,73.12,72.79,73.06,14033.0,65.767,65.767,65.4702,65.7131,14033.0
2023-06-05 10:20:00,73.1,73.23,72.95,72.97,13969.0,65.7491,65.866,65.6141,65.6321,13969.0
2023-06-05 10:30:00,72.93,73.38,72.92,73.36,21045.0,65.5961,66.0009,65.5872,65.9829,21045.0
2023-06-05 10:40:00,73.36,73.63,73.36,73.52,32389.0,65.9829,66.2258,65.9829,66.1268,32389.0
2023-06-05 10:50:00,73.53,73.56,72.99,73.06,32681.0,66.1358,66.1628,65.6501,65.7131,32681.0
2023-06-05 11:00:00,73.05,73.31,73.0,73.31,20071.0,65.7041,65.9379,65.6591,65.9379,20071.0
2023-06-05 11:10:00,73.29,73.43,73.14,73.23,14017.0,65.9199,66.0459,65.785,65.866,14017.0
2023-06-05 11:20:00,73.25,73.32,73.05,73.31,12967.0,65.884,65.9469,65.7041,65.9379,12967.0
2023-06-05 11:30:00,73.3,73.39,73.15,73.22,23203.0,65.9289,66.0099,65.794,65.857,23203.0
2023-06-05 11:40:00,73.22,73.26,73.15,73.19,13230.0,65.857,65.893,65.794,65.83,13230.0
2023-06-05 11:50:00,73.18,73.23,73.12,73.19,14390.0,65.821,65.866,65.767,65.83,14390.0
2023-06-05 12:00:00,73.2,73.29,73.09,73.27,14250.0,65.839,65.9199,65.7401,65.902,14250.0
2023-06-05 12:10:00,73.28,73.42,73.26,73.35,19979.0,65.911,66.0369,65.893,65.9739,19979.0
2023-06-05 12:20:00,73.34,73.34,73.23,73.26,12715.0,65.9649,65.9649,65.866,65.893,12715.0
2023-06-05 12:30:00,73.29,73.3,73.0,73.0,14647.0,65.9199,65.9289,65.6591,65.6591,14647.0
2023-06-05 12:40:00,72.99,73.21,72.97,73.2,15750.0,65.6501,65.848,65.6321,65.839,15750.0
2023-06-05 12:50:00,73.2,73.21,73.06,73.16,15469.0,65.839,65.848,65.7131,65.803,15469.0
2023-06-05 13:00:00,73.22,73.31,73.18,73.28,13671.0,65.857,65.9379,65.821,65.911,13671.0
2023-06-05 13:10:00,73.27,73.34,73.18,73.3,27243.0,65.902,65.9649,65.821,65.9289,27243.0
2023-06-05 13:20:00,73.33,73.39,73.09,73.09,18850.0,65.9559,66.0099,65.7401,65.7401,18850.0
2023-06-05 13:30:00,73.08,73.08,72.8,72.8,30661.0,65.7311,65.7311,65.4792,65.4792,30661.0
2023-06-05 13:40:00,72.81,72.99,72.8,72.99,22886.0,65.4882,65.6501,65.4792,65.6501,22886.0
2023-06-05 13:50:00,72.98,73.12,72.94,73.12,13697.0,65.6411,65.767,65.6051,65.767,13697.0
2023-06-05 14:00:00,73.14,73.14,72.94,73.0,16517.0,65.785,65.785,65.6051,65.6591,16517.0
2023-06-05 14:10:00,73.01,73.05,72.95,72.97,15785.0,65.6681,65.7041,65.6141,65.6321,15785.0
2023-06-05 14:20:00,72.96,73.05,72.88,72.95,17879.0,65.6231,65.7041,65.5512,65.6141,17879.0
2023-06-05 14:30:00,72.97,72.98,72.72,72.73,22711.0,65.6321,65.6411,65.4073,65.4163,22711.0
2023-06-05 14:40:00,72.75,72.94,72.75,72.85,13153.0,65.4342,65.6051,65.4342,65.5242,13153.0
2023-06-05 14:50:00,72.83,73.03,72.75,73.03,13843.0,65.5062,65.6861,65.4342,65.6861,13843.0
2023-06-05 15:00:00,73.03,73.09,72.79,72.81,23356.0,65.6861,65.7401,65.4702,65.4882,23356.0
2023-06-05 15:10:00,72.79,72.93,72.74,72.83,29632.0,65.4702,65.5961,65.4253,65.5062,29632.0
2023-06-05 15:20:00,72.85,72.89,72.77,72.79,41912.0,65.5242,65.5602,65.4522,65.4702,41912.0
2023-06-05 15:30:00,72.78,72.93,72.65,72.92,32780.0,65.4612,65.5961,65.3443,65.5872,32780.0
2023-06-05 15:40:00,72.94,72.96,72.8,72.86,32409.0,65.6051,65.6231,65.4792,65.5332,32409.0
2023-06-05 15:50:00,72.84,73.0,72.79,72.84,184209.0,65.5152,65.6591,65.4702,65.5152,184209.0
2023-06-06 09:30:00,72.57,73.18,72.41,73.11,43372.0,65.2723,65.821,65.1284,65.758,43372.0
2023-06-06 09:40:00,73.15,73.76,73.07,73.71,15098.0,65.794,66.3427,65.7221,66.2977,15098.0
2023-06-06 09:50:00,73.76,73.84,73.47,73.72,22271.0,66.3427,66.4146,66.0818,66.3067,22271.0
2023-06-06 10:00:00,73.75,73.9,73.55,73.69,43960.0,66.3337,66.4686,66.1538,66.2797,43960.0
2023-06-06 10:10:00,73.62,73.86,73.59,73.65,13968.0,66.2168,66.4326,66.1898,66.2437,13968.0
2023-06-06 10:20:00,73.71,73.8,73.64,73.64,15959.0,66.2977,66.3787,66.2347,66.2347,15959.0
2023-06-06 10:30:00,73.64,74.21,73.63,74.21,54658.0,66.2347,66.7474,66.2258,66.7474,54658.0
2023-06-06 10:40:00,74.2,74.54,74.2,74.44,31150.0,66.7384,67.0442,66.7384,66.9543,31150.0
2023-06-06 10:50:00,74.44,74.52,74.36,74.47,20170.0,66.9543,67.0263,66.8823,66.9813,20170.0
2023-06-06 11:00:00,74.48,74.7,74.4,74.7,18939.0,66.9903,67.1882,66.9183,67.1882,18939.0
2023-06-06 11:10:00,74.7,74.82,74.66,74.73,18138.0,67.1882,67.2961,67.1522,67.2151,18138.0
2023-06-06 11:20:00,74.76,74.86,74.63,74.66,19119.0,67.2421,67.3321,67.1252,67.1522,19119.0
2023-06-06 11:30:00,74.65,74.81,74.57,74.74,16236.0,67.1432,67.2871,67.0712,67.2241,16236.0
2023-06-06 11:40:00,74.74,74.77,74.65,74.74,14106.0,67.2241,67.2511,67.1432,67.2241,14106.0
2023-06-06 11:50:00,74.74,74.74,74.5,74.65,17520.0,67.2241,67.2241,67.0083,67.1432,17520.0
2023-06-06 12:00:00,74.66,74.74,74.53,74.56,14370.0,67.1522,67.2241,67.0353,67.0622,14370.0
2023-06-06 12:10:00,74.57,74.67,74.52,74.67,10926.0,67.0712,67.1612,67.0263,67.1612,10926.0
2023-06-06 12:20:00,74.67,74.69,74.57,74.61,9329.0,67.1612,67.1792,67.0712,67.1072,9329.0
2023-06-06 12:30:00,74.63,74.65,74.5,74.5,12073.0,67.1252,67.1432,67.0083,67.0083,12073.0
2023-06-06 12:40:00,74.52,74.54,74.33,74.34,12940.0,67.0263,67.0442,66.8554,66.8644,12940.0
2023-06-06 12:50:00,74.32,74.37,74.23,74.26,14775.0,66.8464,66.8913,66.7654,66.7924,14775.0
2023-06-06 13:00:00,74.28,74.34,74.18,74.24,12142.0,66.8104,66.8644,66.7204,66.7744,12142.0
2023-06-06 13:10:00,74.24,74.26,74.04,74.11,23786.0,66.7744,66.7924,66.5945,66.6575,23786.0
2023-06-06 13:20:00,74.09,74.1,73.91,74.01,25874.0,66.6395,66.6485,66.4776,66.5675,25874.0
2023-06-06 13:30:00,74.02,74.16,73.97,74.11,18799.0,66.5765,66.7025,66.5316,66.6575,18799.0
2023-06-06 13:40:00,74.11,74.13,74.01,74.07,20412.0,66.6575,66.6755,66.5675,66.6215,20412.0
2023-06-06 13:50:00,74.08,74.11,73.96,74.05,14506.0,66.6305,66.6575,66.5226,66.6035,14506.0
2023-06-06 14:00:00,74.05,74.05,73.95,73.97,16662.0,66.6035,66.6035,66.5136,66.5316,16662.0
2023-06-06 14:10:00,73.98,74.11,73.94,74.05,32748.0,66.5406,66.6575,66.5046,66.6035,32748.0
2023-06-06 14:20:00,74.05,74.24,74.02,74.24,26825.0,66.6035,66.7744,66.5765,66.7744,26825.0
2023-06-06 14:30:00,74.24,74.29,74.1,74.22,33667.0,66.7744,66.8194,66.6485,66.7564,33667.0
2023-06-06 14:40:00,74.22,74.43,74.21,74.28,44301.0,66.7564,66.9453,66.7474,66.8104,44301.0
2023-06-06 14:50:00,74.28,74.32,74.23,74.3,16139.0,66.8104,66.8464,66.7654,66.8284,16139.0
2023-06-06 15:00:00,74.3,74.38,74.27,74.38,19929.0,66.8284,66.9003,66.8014,66.9003,19929.0
2023-06-06 15:10:00,74.37,74.41,74.29,74.31,28162.0,66.8913,66.9273,66.8194,66.8374,28162.0
2023-06-06 15:20:00,74.31,74.43,74.3,74.42,40117.0,66.8374,66.9453,66.8284,66.9363,40117.0
2023-06-06 15:30:00,74.42,74.46,74.32,74.34,53261.0,66.9363,66.9723,66.8464,66.8644,53261.0
2023-06-06 15:40:00,74.34,74.46,74.27,74.46,61090.0,66.8644,66.9723,66.8014,66.9723,61090.0
2023-06-06 15:50:00,74.5,74.62,74.35,74.35,249736.0,67.0083,67.1162,66.8734,66.8734,249736.0
2023-06-07 09:30:00,74.63,74.83,74.23,74.63,62585.0,67.1252,67.3051,66.7654,67.1252,62585.0
2023-06-07 09:40:00,74.57,74.75,74.4,74.54,17375.0,67.0712,67.2331,66.9183,67.0442,17375.0
2023-06-07 09:50:00,74.57,74.95,74.55,74.94,19640.0,67.0712,67.413,67.0532,67.404,19640.0
2023-06-07 10:00:00,74.94,75.28,74.89,75.22,33707.0,67.404,67.7098,67.359,67.6559,33707.0
2023-06-07 10:10:00,75.24,75.47,75.24,75.31,22703.0,67.6739,67.8807,67.6739,67.7368,22703.0
2023-06-07 10:20:00,75.3,75.4,75.2,75.3,25358.0,67.7278,67.8178,67.6379,67.7278,25358.0
2023-06-07 10:30:00,75.31,75.45,74.91,74.95,18156.0,67.7368,67.8627,67.377,67.413,18156.0
2023-06-07 10:40:00,74.94,75.08,74.75,75.06,20048.0,67.404,67.5299,67.2331,67.512,20048.0
2023-06-07 10:50:00,75.04,75.04,74.79,74.91,17170.0,67.494,67.494,67.2691,67.377,17170.0
2023-06-07 11:00:00,74.88,74.94,74.76,74.92,12811.0,67.3501,67.404,67.2421,67.386,12811.0
2023-06-07 11:10:00,74.94,74.99,74.85,74.88,9410.0,67.404,67.449,67.3231,67.3501,9410.0
2023-06-07 11:20:00,74.85,75.0,74.78,75.0,10023.0,67.3231,67.458,67.2601,67.458,10023.0
2023-06-07 11:30:00,75.02,75.2,75.02,75.12,12676.0,67.476,67.6379,67.476,67.5659,12676.0
2023-06-07 11:40:00,75.1,75.24,74.96,75.2,14700.0,67.5479,67.6739,67.422,67.6379,14700.0
2023-06-07 11:50:00,75.19,75.19,74.95,75.0,15556.0,67.6289,67.6289,67.413,67.458,15556.0
2023-06-07 12:00:00,75.0,75.2,74.99,75.16,14119.0,67.458,67.6379,67.449,67.6019,14119.0
2023-06-07 12:10:00,75.15,75.4,75.14,75.3,39864.0,67.5929,67.8178,67.5839,67.7278,39864.0
2023-06-07 12:20:00,75.29,75.31,75.22,75.28,16208.0,67.7188,67.7368,67.6559,67.7098,16208.0
2023-06-07 12:30:00,75.29,75.3,75.14,75.15,12207.0,67.7188,67.7278,67.5839,67.5929,12207.0
2023-06-07 12:40:00,75.14,75.35,75.1,75.17,11635.0,67.5839,67.7728,67.5479,67.6109,11635.0
2023-06-07 12:50:00,75.14,75.27,75.12,75.23,18990.0,67.5839,67.7008,67.5659,67.6649,18990.0
2023-06-07 13:00:00,75.22,75.22,75.04,75.21,11675.0,67.6559,67.6559,67.494,67.6469,11675.0
2023-06-07 13:10:00,75.22,75.23,75.07,75.07,14377.0,67.6559,67.6649,67.5209,67.5209,14377.0
2023-06-07 13:20:00,75.05,75.05,74.94,75.01,12377.0,67.503,67.503,67.404,67.467,12377.0
2023-06-07 13:30:00,74.99,75.03,74.87,74.89,14724.0,67.449,67.485,67.3411,67.359,14724.0
2023-06-07 13:40:00,74.89,75.11,74.88,75.09,14079.0,67.359,67.5569,67.3501,67.5389,14079.0
2023-06-07 13:50:00,75.08,75.13,75.04,75.08,15909.0,67.5299,67.5749,67.494,67.5299,15909.0
2023-06-07 14:00:00,75.07,75.15,75.06,75.1,19965.0,67.5209,67.5929,67.512,67.5479,19965.0
2023-06-07 14:10:00,75.11,75.28,75.06,75.25,18787.0,67.5569,67.7098,67.512,67.6828,18787.0
2023-06-07 14:20:00,75.25,75.27,75.17,75.23,13050.0,67.6828,67.7008,67.6109,67.6649,13050.0
2023-06-07 14:30:00,75.23,75.32,75.21,75.31,19383.0,67.6649,67.7458,67.6469,67.7368,19383.0
2023-06-07 14:40:00,75.29,75.3,75.21,75.25,12686.0,67.7188,67.7278,67.6469,67.6828,12686.0
2023-06-07 14:50:00,75.23,75.45,75.2,75.44,15053.0,67.6649,67.8627,67.6379,67.8537,15053.0
2023-06-07 15:00:00,75.46,75.52,75.39,75.51,21389.0,67.8717,67.9257,67.8088,67.9167,21389.0
2023-06-07 15:10:00,75.5,75.66,75.42,75.65,23724.0,67.9077,68.0516,67.8358,68.0426,23724.0
2023-06-07 15:20:00,75.65,75.76,75.63,75.74,35742.0,68.0426,68.1416,68.0246,68.1236,35742.0
2023-06-07 15:30:00,75.73,75.78,75.62,75.76,44342.0,68.1146,68.1596,68.0156,68.1416,44342.0
2023-06-07 15:40:00,75.76,75.88,75.73,75.84,69833.0,68.1416,68.2495,68.1146,68.2135,69833.0
2023-06-07 15:50:00,75.85,75.88,75.67,75.71,225932.0,68.2225,68.2495,68.0606,68.0966,225932.0
2023-06-08 09:30:00,74.83,75.5,74.78,75.27,79438.0,67.3051,67.9077,67.2601,67.7008,79438.0
2023-06-08 09:40:00,75.33,75.39,74.84,74.89,20902.0,67.7548,67.8088,67.3141,67.359,20902.0
2023-06-08 09:50:00,75.04,75.08,74.45,74.59,16663.0,67.494,67.5299,66.9633,67.0892,16663.0
2023-06-08 10:00:00,74.57,74.77,74.32,74.36,28245.0,67.0712,67.2511,66.8464,66.8823,28245.0
2023-06-08 10:10:00,74.38,74.52,74.14,74.45,10899.0,66.9003,67.0263,66.6845,66.9633,10899.0
2023-06-08 10:20:00,74.53,74.53,74.05,74.06,17921.0,67.0353,67.0353,66.6035,66.6125,17921.0
2023-06-08 10:30:00,74.05,74.24,74.03,74.08,42739.0,66.6035,66.7744,66.5855,66.6305,42739.0
2023-06-08 10:40:00,74.11,74.22,74.01,74.16,18468.0,66.6575,66.7564,66.5675,66.7025,18468.0
2023-06-08 10:50:00,74.17,74.42,74.17,74.27,22626.0,66.7115,66.9363,66.7115,66.8014,22626.0
2023-06-08 11:00:00,74.27,74.27,74.06,74.23,8472.0,66.8014,66.8014,66.6125,66.7654,8472.0
2023-06-08 11:10:00,74.23,74.33,74.19,74.28,9867.0,66.7654,66.8554,66.7294,66.8104,9867.0
2023-06-08 11:20:00,74.28,74.49,74.25,74.49,12785.0,66.8104,66.9993,66.7834,66.9993,12785.0
2023-06-08 11:30:00,74.51,74.63,74.39,74.63,20280.0,67.0173,67.1252,66.9093,67.1252,20280.0
2023-06-08 11:40:00,74.65,74.72,74.55,74.56,42198.0,67.1432,67.2061,67.0532,67.0622,42198.0
2023-06-08 11:50:00,74.55,74.86,74.48,74.85,53933.0,67.0532,67.3321,66.9903,67.3231,53933.0
2023-06-08 12:00:00,74.84,75.01,74.75,74.79,75352.0,67.3141,67.467,67.2331,67.2691,75352.0
2023-06-08 12:10:00,74.78,74.93,74.66,74.92,23929.0,67.2601,67.395,67.1522,67.386,23929.0
2023-06-08 12:20:00,74.89,75.15,74.84,75.12,14313.0,67.359,67.5929,67.3141,67.5659,14313.0
2023-06-08 12:30:00,75.11,75.11,74.93,74.95,12393.0,67.5569,67.5569,67.395,67.413,12393.0
2023-06-08 12:40:00,74.97,75.2,74.97,75.09,14763.0,67.431,67.6379,67.431,67.5389,14763.0
2023-06-08 12:50:00,75.07,75.19,75.02,75.13,11532.0,67.5209,67.6289,67.476,67.5749,11532.0
2023-06-08 13:00:00,75.12,75.3,75.1,75.3,64576.0,67.5659,67.7278,67.5479,67.7278,64576.0
2023-06-08 13:10:00,75.32,75.42,75.28,75.39,12650.0,67.7458,67.8358,67.7098,67.8088,12650.0
2023-06-08 13:20:00,75.39,75.4,75.25,75.36,21100.0,67.8088,67.8178,67.6828,67.7818,21100.0
2023-06-08 13:30:00,75.36,75.6,75.35,75.51,62118.0,67.7818,67.9977,67.7728,67.9167,62118.0
2023-06-08 13:40:00,75.51,75.51,75.28,75.36,30218.0,67.9167,67.9167,67.7098,67.7818,30218.0
2023-06-08 13:50:00,75.37,75.44,75.32,75.42,19862.0,67.7908,67.8537,67.7458,67.8358,19862.0
2023-06-08 14:00:00,75.42,75.49,75.32,75.32,11033.0,67.8358,67.8987,67.7458,67.7458,11033.0
2023-06-08 14:10:00,75.31,75.34,75.28,75.3,11811.0,67.7368,67.7638,67.7098,67.7278,11811.0
2023-06-08 14:20:00,75.31,75.42,75.31,75.42,18818.0,67.7368,67.8358,67.7368,67.8358,18818.0
2023-06-08 14:30:00,75.42,75.52,75.39,75.49,27046.0,67.8358,67.9257,67.8088,67.8987,27046.0
2023-06-08 14:40:00,75.49,75.5,75.34,75.36,30508.0,67.8987,67.9077,67.7638,67.7818,30508.0
2023-06-08 14:50:00,75.38,75.42,75.32,75.33,17509.0,67.7998,67.8358,67.7458,67.7548,17509.0
2023-06-08 15:00:00,75.34,75.4,75.3,75.37,19277.0,67.7638,67.8178,67.7278,67.7908,19277.0
2023-06-08 15:10:00,75.38,75.42,75.23,75.29,25550.0,67.7998,67.8358,67.6649,67.7188,25550.0
2023-06-08 15:20:00,75.31,75.31,75.21,75.21,31269.0,67.7368,67.7368,67.6469,67.6469,31269.0
2023-06-08 15:30:00,75.2,75.25,75.08,75.25,45085.0,67.6379,67.6828,67.5299,67.6828,45085.0
2023-06-08 15:40:00,75.24,75.49,75.18,75.48,57114.0,67.6739,67.8987,67.6199,67.8897,57114.0
2023-06-08 15:50:00,75.49,75.57,75.31,75.36,197304.0,67.8987,67.9707,67.7368,67.7818,197304.0
2023-06-09 09:30:00,75.93,76.0,75.39,75.49,46297.0,68.2945,68.3574,67.8088,67.8987,46297.0
2023-06-09 09:40:00,75.55,75.72,75.3,75.39,17173.0,67.9527,68.1056,67.7278,67.8088,17173.0
2023-06-09 09:50:00,75.41,75.67,75.39,75.54,16408.0,67.8268,68.0606,67.8088,67.9437,16408.0
2023-06-09 10:00:00,75.53,75.82,75.52,75.79,25055.0,67.9347,68.1955,67.9257,68.1685,25055.0
2023-06-09 10:10:00,75.8,75.83,75.68,75.74,17188.0,68.1775,68.2045,68.0696,68.1236,17188.0
2023-06-09 10:20:00,75.72,75.73,75.5,75.64,24139.0,68.1056,68.1146,67.9077,68.0336,24139.0
2023-06-09 10:30:00,75.68,75.8,75.58,75.62,21251.0,68.0696,68.1775,67.9797,68.0156,21251.0
2023-06-09 10:40:00,75.63,75.97,75.51,75.85,46793.0,68.0246,68.3304,67.9167,68.2225,46793.0
2023-06-09 10:50:00,75.86,75.9,75.63,75.67,42880.0,68.2315,68.2675,68.0246,68.0606,42880.0
2023-06-09 11:00:00,75.65,75.65,75.39,75.55,75877.0,68.0426,68.0426,67.8088,67.9527,75877.0
2023-06-09 11:10:00,75.53,75.56,75.38,75.5,112890.0,67.9347,67.9617,67.7998,67.9077,112890.0
2023-06-09 11:20:00,75.48,75.66,75.47,75.58,75329.0,67.8897,68.0516,67.8807,67.9797,75329.0
2023-06-09 11:30:00,75.57,75.65,75.42,75.48,76528.0,67.9707,68.0426,67.8358,67.8897,76528.0
2023-06-09 11:40:00,75.49,75.62,75.45,75.57,50069.0,67.8987,68.0156,67.8627,67.9707,50069.0
2023-06-09 11:50:00,75.56,75.61,75.42,75.59,70630.0,67.9617,68.0066,67.8358,67.9887,70630.0
2023-06-09 12:00:00,75.59,75.78,75.47,75.69,29852.0,67.9887,68.1596,67.8807,68.0786,29852.0
2023-06-09 12:10:00,75.7,75.82,75.66,75.71,34284.0,68.0876,68.1955,68.0516,68.0966,34284.0
2023-06-09 12:20:00,75.69,75.7,75.53,75.7,16898.0,68.0786,68.0876,67.9347,68.0876,16898.0
2023-06-09 12:30:00,75.69,75.78,75.6,75.64,15391.0,68.0786,68.1596,67.9977,68.0336,15391.0
2023-06-09 12:40:00,75.62,75.74,75.55,75.73,17477.0,68.0156,68.1236,67.9527,68.1146,17477.0
2023-06-09 12:50:00,75.75,75.76,75.62,75.71,16340.0,68.1326,68.1416,68.0156,68.0966,16340.0
2023-06-09 13:00:00,75.72,75.79,75.65,75.77,13823.0,68.1056,68.1685,68.0426,68.1506,13823.0
2023-06-09 13:10:00,75.76,75.81,75.68,75.68,16353.0,68.1416,68.1865,68.0696,68.0696,16353.0
2023-06-09 13:20:00,75.69,75.78,75.68,75.78,12197.0,68.0786,68.1596,68.0696,68.1596,12197.0
2023-06-09 13:30:00,75.76,75.77,75.62,75.69,21668.0,68.1416,68.1506,68.0156,68.0786,21668.0
2023-06-09 13:40:00,75.7,75.8,75.66,75.67,22557.0,68.0876,68.1775,68.0516,68.0606,22557.0
2023-06-09 13:50:00,75.65,75.72,75.64,75.69,14652.0,68.0426,68.1056,68.0336,68.0786,14652.0
2023-06-09 14:00:00,75.69,75.71,75.62,75.63,15528.0,68.0786,68.0966,68.0156,68.0246,15528.0
2023-06-09 14:10:00,75.64,75.68,75.57,75.65,21803.0,68.0336,68.0696,67.9707,68.0426,21803.0
2023-06-09 14:20:00,75.65,75.76,75.58,75.6,17331.0,68.0426,68.1416,67.9797,67.9977,17331.0
2023-06-09 14:30:00,75.61,75.66,75.51,75.56,12819.0,68.0066,68.0516,67.9167,67.9617,12819.0
2023-06-09 14:40:00,75.55,75.74,75.53,75.69,15797.0,67.9527,68.1236,67.9347,68.0786,15797.0
2023-06-09 14:50:00,75.68,75.77,75.67,75.74,18305.0,68.0696,68.1506,68.0606,68.1236,18305.0
2023-06-09 15:00:00,75.75,75.83,75.7,75.77,36088.0,68.1326,68.2045,68.0876,68.1506,36088.0
2023-06-09 15:10:00,75.76,75.77,75.61,75.67,68279.0,68.1416,68.1506,68.0066,68.0606,68279.0
2023-06-09 15:20:00,75.67,75.73,75.55,75.55,61527.0,68.0606,68.1146,67.9527,67.9527,61527.0
2023-06-09 15:30:00,75.55,75.56,75.26,75.27,49792.0,67.9527,67.9617,67.6918,67.7008,49792.0
2023-06-09 15:40:00,75.26,75.35,75.17,75.21,63418.0,67.6918,67.7728,67.6109,67.6469,63418.0
2023-06-09 15:50:00,75.2,75.31,75.13,75.22,191376.0,67.6379,67.7368,67.5749,67.6559,191376.0
2023-06-12 09:30:00,75.96,76.09,75.54,76.09,51959.0,68.3214,68.4384,67.9437,68.4384,51959.0
2023-06-12 09:40:00,76.1,76.23,75.76,75.94,16759.0,68.4474,68.5643,68.1416,68.3035,16759.0
2023-06-12 09:50:00,75.93,76.45,75.88,76.29,26747.0,68.2945,68.7622,68.2495,68.6183,26747.0
2023-06-12 10:00:00,76.34,76.42,76.11,76.3,20259.0,68.6632,68.7352,68.4564,68.6273,20259.0
2023-06-12 10:10:00,76.28,76.29,76.0,76.11,23302.0,68.6093,68.6183,68.3574,68.4564,23302.0
2023-06-12 10:20:00,76.16,76.19,75.84,75.96,20590.0,68.5013,68.5283,68.2135,68.3214,20590.0
2023-06-12 10:30:00,75.95,75.95,75.43,75.52,23740.0,68.3125,68.3125,67.8447,67.9257,23740.0
2023-06-12 10:40:00,75.52,75.61,75.46,75.53,19218.0,67.9257,68.0066,67.8717,67.9347,19218.0
2023-06-12 10:50:00,75.54,75.8,75.54,75.76,16351.0,67.9437,68.1775,67.9437,68.1416,16351.0
2023-06-12 11:00:00,75.77,75.85,75.71,75.72,18078.0,68.1506,68.2225,68.0966,68.1056,18078.0
2023-06-12 11:10:00,75.7,76.04,75.69,75.96,37461.0,68.0876,68.3934,68.0786,68.3214,37461.0
2023-06-12 11:20:00,75.96,76.11,75.85,76.08,39019.0,68.3214,68.4564,68.2225,68.4294,39019.0
2023-06-12 11:30:00,76.08,76.08,75.89,76.03,16769.0,68.4294,68.4294,68.2585,68.3844,16769.0
2023-06-12 11:40:00,76.05,76.12,76.04,76.07,29186.0,68.4024,68.4654,68.3934,68.4204,29186.0
2023-06-12 11:50:00,76.09,76.23,76.04,76.23,20499.0,68.4384,68.5643,68.3934,68.5643,20499.0
2023-06-12 12:00:00,76.21,76.22,75.97,76.04,17498.0,68.5463,68.5553,68.3304,68.3934,17498.0
2023-06-12 12:10:00,76.03,76.09,75.97,76.09,12794.0,68.3844,68.4384,68.3304,68.4384,12794.0
2023-06-12 12:20:00,76.1,76.36,76.07,76.3,51640.0,68.4474,68.6812,68.4204,68.6273,51640.0
2023-06-12 12:30:00,76.29,76.34,76.24,76.28,17082.0,68.6183,68.6632,68.5733,68.6093,17082.0
2023-06-12 12:40:00,76.28,76.29,76.24,76.27,20974.0,68.6093,68.6183,68.5733,68.6003,20974.0
2023-06-12 12:50:00,76.28,76.33,76.25,76.31,16759.0,68.6093,68.6542,68.5823,68.6363,16759.0
2023-06-12 13:00:00,76.31,76.31,76.25,76.28,14118.0,68.6363,68.6363,68.5823,68.6093,14118.0
2023-06-12 13:10:00,76.27,76.35,76.25,76.32,19962.0,68.6003,68.6722,68.5823,68.6452,19962.0
2023-06-12 13:20:00,76.32,76.38,76.24,76.27,12365.0,68.6452,68.6992,68.5733,68.6003,12365.0
2023-06-12 13:30:00,76.28,76.28,76.15,76.27,15445.0,68.6093,68.6093,68.4923,68.6003,15445.0
2023-06-12 13:40:00,76.28,76.48,76.28,76.48,12828.0,68.6093,68.7892,68.6093,68.7892,12828.0
2023-06-12 13:50:00,76.48,76.51,76.39,76.46,16889.0,68.7892,68.8161,68.7082,68.7712,16889.0
2023-06-12 14:00:00,76.45,76.47,76.37,76.41,13067.0,68.7622,68.7802,68.6902,68.7262,13067.0
2023-06-12 14:10:00,76.41,76.44,76.3,76.42,15654.0,68.7262,68.7532,68.6273,68.7352,15654.0
2023-06-12 14:20:00,76.45,76.48,76.38,76.43,13289.0,68.7622,68.7892,68.6992,68.7442,13289.0
2023-06-12 14:30:00,76.43,76.61,76.43,76.57,31322.0,68.7442,68.9061,68.7442,68.8701,31322.0
2023-06-12 14:40:00,76.56,76.68,76.56,76.65,29987.0,68.8611,68.969,68.8611,68.9421,29987.0
2023-06-12 14:50:00,76.65,76.66,76.48,76.54,15335.0,68.9421,68.9511,68.7892,68.8431,15335.0
2023-06-12 15:00:00,76.54,76.59,76.45,76.55,30134.0,68.8431,68.8881,68.7622,68.8521,30134.0
2023-06-12 15:10:00,76.55,76.78,76.55,76.65,26543.0,68.8521,69.059,68.8521,68.9421,26543.0
2023-06-12 15:20:00,76.66,76.67,76.59,76.66,24680.0,68.9511,68.9601,68.8881,68.9511,24680.0
2023-06-12 15:30:00,76.65,76.68,76.57,76.63,40001.0,68.9421,68.969,68.8701,68.9241,40001.0
2023-06-12 15:40:00,76.63,76.69,76.45,76.46,55657.0,68.9241,68.978,68.7622,68.7712,55657.0
2023-06-12 15:50:00,76.47,76.52,76.34,76.41,205000.0,68.7802,68.8251,68.6632,68.7262,205000.0
2023-06-13 09:30:00,76.97,77.58,76.89,77.56,69175.0,69.2299,69.7785,69.1579,69.7606,69175.0
2023-06-13 09:40:00,77.56,77.91,77.43,77.82,24732.0,69.7606,70.0754,69.6436,69.9944,24732.0
2023-06-13 09:50:00,77.83,77.83,77.39,77.51,13707.0,70.0034,70.0034,69.6076,69.7156,13707.0
2023-06-13 10:00:00,77.51,77.56,77.36,77.51,19759.0,69.7156,69.7606,69.5807,69.7156,19759.0
2023-06-13 10:10:00,77.48,77.51,77.21,77.39,21197.0,69.6886,69.7156,69.4457,69.6076,21197.0
2023-06-13 10:20:00,77.41,77.62,77.4,77.59,29626.0,69.6256,69.8145,69.6166,69.7875,29626.0
2023-06-13 10:30:00,77.6,77.62,77.31,77.45,32272.0,69.7965,69.8145,69.5357,69.6616,32272.0
2023-06-13 10:40:00,77.45,77.51,77.36,77.45,12140.0,69.6616,69.7156,69.5807,69.6616,12140.0
2023-06-13 10:50:00,77.47,77.5,77.32,77.34,25144.0,69.6796,69.7066,69.5447,69.5627,25144.0
2023-06-13 11:00:00,77.36,77.4,77.25,77.25,16003.0,69.5807,69.6166,69.4817,69.4817,16003.0
2023-06-13 11:10:00,77.27,77.51,77.23,77.47,23116.0,69.4997,69.7156,69.4637,69.6796,23116.0
2023-06-13 11:20:00,77.48,77.52,77.41,77.49,12399.0,69.6886,69.7246,69.6256,69.6976,12399.0
2023-06-13 11:30:00,77.49,77.55,77.32,77.34,14966.0,69.6976,69.7516,69.5447,69.5627,14966.0
2023-06-13 11:40:00,77.33,77.46,77.26,77.39,14778.0,69.5537,69.6706,69.4907,69.6076,14778.0
2023-06-13 11:50:00,77.39,77.42,77.33,77.36,19853.0,69.6076,69.6346,69.5537,69.5807,19853.0
2023-06-13 12:00:00,77.32,77.51,77.24,77.42,12848.0,69.5447,69.7156,69.4727,69.6346,12848.0
2023-06-13 12:10:00,77.41,77.53,77.37,77.49,15181.0,69.6256,69.7336,69.5897,69.6976,15181.0
2023-06-13 12:20:00,77.49,77.56,77.44,77.55,30888.0,69.6976,69.7606,69.6526,69.7516,30888.0
2023-06-13 12:30:00,77.52,77.56,77.45,77.48,30663.0,69.7246,69.7606,69.6616,69.6886,30663.0
2023-06-13 12:40:00,77.48,77.51,77.33,77.34,15285.0,69.6886,69.7156,69.5537,69.5627,15285.0
2023-06-13 12:50:00,77.33,77.42,77.29,77.36,18983.0,69.5537,69.6346,69.5177,69.5807,18983.0
2023-06-13 13:00:00,77.36,77.44,77.33,77.35,10463.0,69.5807,69.6526,69.5537,69.5717,10463.0
2023-06-13 13:10:00,77.32,77.33,77.23,77.24,10745.0,69.5447,69.5537,69.4637,69.4727,10745.0
2023-06-13 13:20:00,77.24,77.3,77.18,77.25,11967.0,69.4727,69.5267,69.4188,69.4817,11967.0
2023-06-13 13:30:00,77.24,77.28,77.14,77.14,14918.0,69.4727,69.5087,69.3828,69.3828,14918.0
2023-06-13 13:40:00,77.15,77.22,77.12,77.21,14592.0,69.3918,69.4547,69.3648,69.4457,14592.0
2023-06-13 13:50:00,77.23,77.37,77.17,77.36,47817.0,69.4637,69.5897,69.4098,69.5807,47817.0
2023-06-13 14:00:00,77.37,77.48,77.24,77.25,49121.0,69.5897,69.6886,69.4727,69.4817,49121.0
2023-06-13 14:10:00,77.24,77.37,77.21,77.33,27428.0,69.4727,69.5897,69.4457,69.5537,27428.0
2023-06-13 14:20:00,77.34,77.44,77.27,77.27,14587.0,69.5627,69.6526,69.4997,69.4997,14587.0
2023-06-13 14:30:00,77.24,77.27,77.15,77.19,15702.0,69.4727,69.4997,69.3918,69.4278,15702.0
2023-06-13 14:40:00,77.17,77.2,77.06,77.09,16244.0,69.4098,69.4368,69.3108,69.3378,16244.0
2023-06-13 14:50:00,77.08,77.26,77.04,77.24,18888.0,69.3288,69.4907,69.2928,69.4727,18888.0
2023-06-13 15:00:00,77.25,77.4,77.22,77.35,20710.0,69.4817,69.6166,69.4547,69.5717,20710.0
2023-06-13 15:10:00,77.36,77.43,77.29,77.39,36576.0,69.5807,69.6436,69.5177,69.6076,36576.0
2023-06-13 15:20:00,77.39,77.56,77.35,77.5,84026.0,69.6076,69.7606,69.5717,69.7066,84026.0
2023-06-13 15:30:00,77.51,77.55,77.4,77.48,53190.0,69.7156,69.7516,69.6166,69.6886,53190.0
2023-06-13 15:40:00,77.5,77.69,77.46,77.69,78917.0,69.7066,69.8775,69.6706,69.8775,78917.0
2023-06-13 15:50:00,77.69,77.84,77.32,77.38,260508.0,69.8775,70.0124,69.5447,69.5987,260508.0
2023-06-14 09:30:00,76.58,77.18,76.2,77.04,64387.0,69.7059,70.2521,69.36,70.1246,64387.0
2023-06-14 09:40:00,77.11,77.11,76.79,76.83,18660.0,70.1884,70.1884,69.8971,69.9335,18660.0
2023-06-14 09:50:00,76.84,77.05,76.62,76.73,29174.0,69.9426,70.1338,69.7423,69.8425,29174.0
2023-06-14 10:00:00,76.7,76.94,76.69,76.91,23037.0,69.8152,70.0336,69.8061,70.0063,23037.0
2023-06-14 10:10:00,76.88,76.89,76.66,76.66,37934.0,69.979,69.9881,69.7788,69.7788,37934.0
2023-06-14 10:20:00,76.66,76.8,76.62,76.72,17920.0,69.7788,69.9062,69.7423,69.8334,17920.0
2023-06-14 10:30:00,76.72,76.85,76.66,76.83,21646.0,69.8334,69.9517,69.7788,69.9335,21646.0
2023-06-14 10:40:00,76.83,77.05,76.78,77.04,30504.0,69.9335,70.1338,69.888,70.1246,30504.0
2023-06-14 10:50:00,77.05,77.1,76.94,77.1,28712.0,70.1338,70.1793,70.0336,70.1793,28712.0
2023-06-14 11:00:00,77.11,77.19,77.05,77.09,18724.0,70.1884,70.2612,70.1338,70.1702,18724.0
2023-06-14 11:10:00,77.07,77.11,77.03,77.04,15082.0,70.152,70.1884,70.1155,70.1246,15082.0
2023-06-14 11:20:00,77.02,77.11,76.92,76.94,8251.0,70.1064,70.1884,70.0154,70.0336,8251.0
2023-06-14 11:30:00,76.95,77.06,76.87,76.98,15348.0,70.0427,70.1429,69.9699,70.07,15348.0
2023-06-14 11:40:00,76.97,77.17,76.91,77.17,11954.0,70.0609,70.243,70.0063,70.243,11954.0
2023-06-14 11:50:00,77.17,77.19,77.12,77.14,12506.0,70.243,70.2612,70.1975,70.2157,12506.0
2023-06-14 12:00:00,77.14,77.2,77.06,77.16,26661.0,70.2157,70.2703,70.1429,70.2339,26661.0
2023-06-14 12:10:00,77.15,77.18,77.05,77.18,14091.0,70.2248,70.2521,70.1338,70.2521,14091.0
2023-06-14 12:20:00,77.18,77.27,77.12,77.27,12415.0,70.2521,70.334,70.1975,70.334,12415.0
2023-06-14 12:30:00,77.24,77.24,76.95,77.0,10290.0,70.3067,70.3067,70.0427,70.0882,10290.0
2023-06-14 12:40:00,77.02,77.02,76.91,76.98,8885.0,70.1064,70.1064,70.0063,70.07,8885.0
2023-06-14 12:50:00,76.99,76.99,76.85,76.86,43076.0,70.0791,70.0791,69.9517,69.9608,43076.0
2023-06-14 13:00:00,76.85,76.9,76.75,76.79,20560.0,69.9517,69.9972,69.8607,69.8971,20560.0
2023-06-14 13:10:00,76.79,76.81,76.68,76.72,34112.0,69.8971,69.9153,69.797,69.8334,34112.0
2023-06-14 13:20:00,76.7,76.82,76.67,76.76,17850.0,69.8152,69.9244,69.7879,69.8698,17850.0
2023-06-14 13:30:00,76.75,76.86,76.75,76.84,13967.0,69.8607,69.9608,69.8607,69.9426,13967.0
2023-06-14 13:40:00,76.86,76.94,76.84,76.93,16532.0,69.9608,70.0336,69.9426,70.0245,16532.0
2023-06-14 13:50:00,76.93,76.93,76.81,76.81,8812.0,70.0245,70.0245,69.9153,69.9153,8812.0
2023-06-14 14:00:00,76.74,76.74,75.98,76.17,25776.0,69.8516,69.8516,69.1598,69.3327,25776.0
2023-06-14 14:10:00,76.19,76.23,75.84,75.88,15963.0,69.3509,69.3874,69.0324,69.0688,15963.0
2023-06-14 14:20:00,75.89,76.0,75.78,75.86,11116.0,69.0779,69.178,68.9777,69.0506,11116.0
2023-06-14 14:30:00,75.85,76.04,75.71,75.72,28515.0,69.0415,69.2144,68.914,68.9231,28515.0
2023-06-14 14:40:00,75.72,76.13,75.71,76.13,26419.0,68.9231,69.2963,68.914,69.2963,26419.0
2023-06-14 14:50:00,76.16,76.28,75.98,76.18,20345.0,69.3236,69.4329,69.1598,69.3418,20345.0
2023-06-14 15:00:00,76.18,76.58,76.14,76.48,27165.0,69.3418,69.7059,69.3054,69.6149,27165.0
2023-06-14 15:10:00,76.5,76.54,76.07,76.28,28997.0,69.6331,69.6695,69.2417,69.4329,28997.0
2023-06-14 15:20:00,76.26,76.61,76.2,76.46,51309.0,69.4147,69.7332,69.36,69.5967,51309.0
2023-06-14 15:30:00,76.45,76.49,76.34,76.42,32702.0,69.5876,69.624,69.4875,69.5603,32702.0
2023-06-14 15:40:00,76.45,76.49,76.28,76.29,75803.0,69.5876,69.624,69.4329,69.442,75803.0
2023-06-14 15:50:00,76.28,76.65,76.18,76.65,263506.0,69.4329,69.7697,69.3418,69.7697,263506.0
2023-06-15 09:30:00,76.73,77.11,76.67,77.05,55329.0,69.8425,70.1884,69.7879,70.1338,55329.0
2023-06-15 09:40:00,77.12,77.15,76.82,77.05,22732.0,70.1975,70.2248,69.9244,70.1338,22732.0
2023-06-15 09:50:00,77.12,77.25,77.04,77.18,12193.0,70.1975,70.3158,70.1246,70.2521,12193.0
2023-06-15 10:00:00,77.23,77.28,76.93,77.03,23930.0,70.2976,70.3431,70.0245,70.1155,23930.0
2023-06-15 10:10:00,77.06,77.2,77.0,77.14,17620.0,70.1429,70.2703,70.0882,70.2157,17620.0
2023-06-15 10:20:00,77.15,77.31,77.1,77.24,12579.0,70.2248,70.3704,70.1793,70.3067,12579.0
2023-06-15 10:30:00,77.27,77.28,76.96,77.01,30186.0,70.334,70.3431,70.0518,70.0973,30186.0
2023-06-15 10:40:00,76.98,77.28,76.98,77.22,18456.0,70.07,70.3431,70.07,70.2885,18456.0
2023-06-15 10:50:00,77.2,77.21,77.05,77.11,22101.0,70.2703,70.2794,70.1338,70.1884,22101.0
2023-06-15 11:00:00,77.11,77.14,76.92,76.95,23782.0,70.1884,70.2157,70.0154,70.0427,23782.0
2023-06-15 11:10:00,76.95,77.05,76.83,76.94,37584.0,70.0427,70.1338,69.9335,70.0336,37584.0
2023-06-15 11:20:00,76.94,77.13,76.91,77.12,14166.0,70.0336,70.2066,70.0063,70.1975,14166.0
2023-06-15 11:30:00,77.1,77.11,76.93,77.07,17183.0,70.1793,70.1884,70.0245,70.152,17183.0
2023-06-15 11:40:00,77.07,77.15,77.02,77.05,24190.0,70.152,70.2248,70.1064,70.1338,24190.0
2023-06-15 11:50:00,77.06,77.29,77.04,77.19,51491.0,70.1429,70.3522,70.1246,70.2612,51491.0
2023-06-15 12:00:00,77.17,77.5,77.17,77.5,39569.0,70.243,70.5434,70.243,70.5434,39569.0
2023-06-15 12:10:00,77.53,77.53,77.39,77.48,13929.0,70.5707,70.5707,70.4432,70.5252,13929.0
2023-06-15 12:20:00,77.51,77.56,77.49,77.53,14165.0,70.5525,70.598,70.5343,70.5707,14165.0
2023-06-15 12:30:00,77.54,77.8,77.51,77.74,113907.0,70.5798,70.8164,70.5525,70.7618,113907.0
2023-06-15 12:40:00,77.76,77.92,77.67,77.67,13366.0,70.78,70.9257,70.6981,70.6981,13366.0
2023-06-15 12:50:00,77.68,77.82,77.64,77.82,35661.0,70.7072,70.8346,70.6708,70.8346,35661.0
2023-06-15 13:00:00,77.84,77.9,77.77,77.88,16169.0,70.8528,70.9075,70.7891,70.8892,16169.0
2023-06-15 13:10:00,77.9,77.9,77.63,77.65,15016.0,70.9075,70.9075,70.6617,70.6799,15016.0
2023-06-15 13:20:00,77.65,77.77,77.59,77.77,14383.0,70.6799,70.7891,70.6253,70.7891,14383.0
2023-06-15 13:30:00,77.77,78.03,77.77,78.01,33567.0,70.7891,71.0258,70.7891,71.0076,33567.0
2023-06-15 13:40:00,78.02,78.25,77.98,78.17,87758.0,71.0167,71.226,70.9803,71.1532,87758.0
2023-06-15 13:50:00,78.19,78.46,78.16,78.39,52583.0,71.1714,71.4172,71.1441,71.3535,52583.0
2023-06-15 14:00:00,78.41,78.43,78.19,78.22,32251.0,71.3717,71.3899,71.1714,71.1987,32251.0
2023-06-15 14:10:00,78.21,78.36,78.17,78.27,24422.0,71.1896,71.3262,71.1532,71.2442,24422.0
2023-06-15 14:20:00,78.28,78.31,78.1,78.13,23791.0,71.2533,71.2806,71.0895,71.1168,23791.0
2023-06-15 14:30:00,78.14,78.34,78.14,78.27,14179.0,71.1259,71.308,71.1259,71.2442,14179.0
2023-06-15 14:40:00,78.29,78.38,78.21,78.29,16912.0,71.2624,71.3444,71.1896,71.2624,16912.0
2023-06-15 14:50:00,78.29,78.62,78.29,78.59,51504.0,71.2624,71.5628,71.2624,71.5355,51504.0
2023-06-15 15:00:00,78.62,78.71,78.53,78.68,27691.0,71.5628,71.6447,71.4809,71.6174,27691.0
2023-06-15 15:10:00,78.67,78.82,78.57,78.59,35401.0,71.6083,71.7449,71.5173,71.5355,35401.0
2023-06-15 15:20:00,78.59,78.78,78.54,78.77,28523.0,71.5355,71.7085,71.49,71.6994,28523.0
2023-06-15 15:30:00,78.78,78.86,78.72,78.84,55456.0,71.7085,71.7813,71.6538,71.7631,55456.0
2023-06-15 15:40:00,78.84,79.05,78.8,79.04,96231.0,71.7631,71.9542,71.7267,71.9451,96231.0
2023-06-15 15:50:00,79.03,79.16,78.88,78.98,271999.0,71.936,72.0544,71.7995,71.8905,271999.0
2023-06-16 09:30:00,79.22,79.31,78.51,78.92,254397.0,72.109,72.1909,71.4627,71.8359,254397.0
2023-06-16 09:40:00,79.01,79.05,78.37,78.64,49039.0,71.9178,71.9542,71.3353,71.581,49039.0
2023-06-16 09:50:00,78.71,78.88,78.59,78.86,57437.0,71.6447,71.7995,71.5355,71.7813,57437.0
2023-06-16 10:00:00,78.89,79.23,78.85,79.14,49646.0,71.8086,72.1181,71.7722,72.0361,49646.0
2023-06-16 10:10:00,79.14,79.28,79.05,79.11,33639.0,72.0361,72.1636,71.9542,72.0088,33639.0
2023-06-16 10:20:00,79.1,79.3,79.07,79.27,25327.0,71.9997,72.1818,71.9724,72.1545,25327.0
2023-06-16 10:30:00,79.27,79.33,79.18,79.26,28072.0,72.1545,72.2091,72.0726,72.1454,28072.0
2023-06-16 10:40:00,79.27,79.37,79.12,79.35,44538.0,72.1545,72.2455,72.0179,72.2273,44538.0
2023-06-16 10:50:00,79.34,79.61,79.33,79.42,75348.0,72.2182,72.464,72.2091,72.291,75348.0
2023-06-16 11:00:00,79.43,79.61,79.35,79.6,63922.0,72.3001,72.464,72.2273,72.4549,63922.0
2023-06-16 11:10:00,79.6,79.67,79.47,79.47,43504.0,72.4549,72.5186,72.3365,72.3365,43504.0
2023-06-16 11:20:00,79.48,79.59,79.41,79.58,48595.0,72.3456,72.4458,72.2819,72.4367,48595.0
2023-06-16 11:30:00,79.59,79.61,79.35,79.36,23486.0,72.4458,72.464,72.2273,72.2364,23486.0
2023-06-16 11:40:00,79.37,79.73,79.37,79.72,38744.0,72.2455,72.5732,72.2455,72.5641,38744.0
2023-06-16 11:50:00,79.73,79.84,79.67,79.83,28212.0,72.5732,72.6733,72.5186,72.6642,28212.0
2023-06-16 12:00:00,79.84,80.04,79.83,80.0,67001.0,72.6733,72.8554,72.6642,72.8189,67001.0
2023-06-16 12:10:00,80.01,80.27,80.0,80.26,64238.0,72.8281,73.0647,72.8189,73.0556,64238.0
2023-06-16 12:20:00,80.26,80.83,80.18,80.37,72036.0,73.0556,73.5744,72.9828,73.1557,72036.0
2023-06-16 12:30:00,80.34,80.37,80.15,80.19,23769.0,73.1284,73.1557,72.9555,72.9919,23769.0
2023-06-16 12:40:00,80.19,80.32,80.14,80.32,25908.0,72.9919,73.1102,72.9464,73.1102,25908.0
2023-06-16 12:50:00,80.32,80.42,80.21,80.21,38587.0,73.1102,73.2012,73.0101,73.0101,38587.0
2023-06-16 13:00:00,80.22,80.23,79.76,79.76,35302.0,73.0192,73.0283,72.6005,72.6005,35302.0
2023-06-16 13:10:00,79.76,79.78,79.59,79.77,30625.0,72.6005,72.6187,72.4458,72.6096,30625.0
2023-06-16 13:20:00,79.77,79.88,79.72,79.75,23988.0,72.6096,72.7097,72.5641,72.5914,23988.0
2023-06-16 13:30:00,79.75,79.79,79.43,79.46,25954.0,72.5914,72.6278,72.3001,72.3274,25954.0
2023-06-16 13:40:00,79.44,79.63,79.27,79.51,102060.0,72.3092,72.4822,72.1545,72.3729,102060.0
2023-06-16 13:50:00,79.51,79.76,79.48,79.76,33249.0,72.3729,72.6005,72.3456,72.6005,33249.0
2023-06-16 14:00:00,79.74,79.79,79.52,79.66,71673.0,72.5823,72.6278,72.382,72.5095,71673.0
2023-06-16 14:10:00,79.67,79.69,79.45,79.53,54838.0,72.5186,72.5368,72.3183,72.3911,54838.0
2023-06-16 14:20:00,79.54,79.57,79.36,79.45,63447.0,72.4002,72.4275,72.2364,72.3183,63447.0
2023-06-16 14:30:00,79.44,79.54,79.41,79.54,50741.0,72.3092,72.4002,72.2819,72.4002,50741.0
2023-06-16 14:40:00,79.53,79.64,79.49,79.56,26871.0,72.3911,72.4913,72.3547,72.4184,26871.0
2023-06-16 14:50:00,79.54,79.66,79.48,79.56,96773.0,72.4002,72.5095,72.3456,72.4184,96773.0
2023-06-16 15:00:00,79.55,79.6,79.42,79.53,55457.0,72.4093,72.4549,72.291,72.3911,55457.0
2023-06-16 15:10:00,79.55,79.75,79.48,79.65,73325.0,72.4093,72.5914,72.3456,72.5004,73325.0
2023-06-16 15:20:00,79.66,79.68,79.5,79.54,57730.0,72.5095,72.5277,72.3638,72.4002,57730.0
2023-06-16 15:30:00,79.53,79.67,79.49,79.62,163654.0,72.3911,72.5186,72.3547,72.4731,163654.0
2023-06-16 15:40:00,79.62,80.16,79.61,80.16,248238.0,72.4731,72.9646,72.464,72.9646,248238.0
2023-06-16 15:50:00,80.16,80.33,79.62,79.82,575608.0,72.9646,73.1193,72.4731,72.6551,575608.0
2023-06-20 09:30:00,79.29,79.48,79.0,79.21,44451.0,72.1727,72.3456,71.9087,72.0999,44451.0
2023-06-20 09:40:00,79.23,79.28,78.92,79.03,27486.0,72.1181,72.1636,71.8359,71.936,27486.0
2023-06-20 09:50:00,79.03,79.46,79.02,79.46,18534.0,71.936,72.3274,71.9269,72.3274,18534.0
2023-06-20 10:00:00,79.42,79.55,79.15,79.53,33672.0,72.291,72.4093,72.0452,72.3911,33672.0
2023-06-20 10:10:00,79.51,79.53,79.2,79.2,21111.0,72.3729,72.3911,72.0908,72.0908,21111.0
2023-06-20 10:20:00,79.2,79.25,78.77,78.85,28968.0,72.0908,72.1363,71.6994,71.7722,28968.0
2023-06-20 10:30:00,78.86,79.13,78.85,78.92,20077.0,71.7813,72.027,71.7722,71.8359,20077.0
2023-06-20 10:40:00,78.91,79.11,78.87,79.1,20611.0,71.8268,72.0088,71.7904,71.9997,20611.0
2023-06-20 10:50:00,79.09,79.16,78.91,79.16,18787.0,71.9906,72.0544,71.8268,72.0544,18787.0
2023-06-20 11:00:00,79.16,79.17,78.93,78.93,21804.0,72.0544,72.0635,71.845,71.845,21804.0
2023-06-20 11:10:00,78.93,79.0,78.83,78.9,20711.0,71.845,71.9087,71.754,71.8177,20711.0
2023-06-20 11:20:00,78.89,78.89,78.78,78.8,19005.0,71.8086,71.8086,71.7085,71.7267,19005.0
2023-06-20 11:30:00,78.73,78.87,78.71,78.87,24797.0,71.6629,71.7904,71.6447,71.7904,24797.0
2023-06-20 11:40:00,78.87,78.87,78.63,78.76,20513.0,71.7904,71.7904,71.5719,71.6903,20513.0
2023-06-20 11:50:00,78.77,78.89,78.71,78.8,20141.0,71.6994,71.8086,71.6447,71.7267,20141.0
2023-06-20 12:00:00,78.8,78.81,78.59,78.59,17847.0,71.7267,71.7358,71.5355,71.5355,17847.0
2023-06-20 12:10:00,78.6,78.61,78.48,78.49,14915.0,71.5446,71.5537,71.4354,71.4445,14915.0
2023-06-20 12:20:00,78.5,78.65,78.4,78.63,23642.0,71.4536,71.5901,71.3626,71.5719,23642.0
2023-06-20 12:30:00,78.63,78.75,78.43,78.71,15754.0,71.5719,71.6812,71.3899,71.6447,15754.0
2023-06-20 12:40:00,78.72,78.93,78.72,78.89,12888.0,71.6538,71.845,71.6538,71.8086,12888.0
2023-06-20 12:50:00,78.89,78.98,78.77,78.97,11006.0,71.8086,71.8905,71.6994,71.8814,11006.0
2023-06-20 13:00:00,78.98,79.0,78.84,78.84,22611.0,71.8905,71.9087,71.7631,71.7631,22611.0
2023-06-20 13:10:00,78.82,78.82,78.66,78.7,21917.0,71.7449,71.7449,71.5992,71.6356,21917.0
2023-06-20 13:20:00,78.69,78.7,78.48,78.53,18311.0,71.6265,71.6356,71.4354,71.4809,18311.0
2023-06-20 13:30:00,78.51,78.64,78.43,78.64,18249.0,71.4627,71.581,71.3899,71.581,18249.0
2023-06-20 13:40:00,78.68,78.81,78.66,78.81,17703.0,71.6174,71.7358,71.5992,71.7358,17703.0
2023-06-20 13:50:00,78.81,78.82,78.63,78.67,13898.0,71.7358,71.7449,71.5719,71.6083,13898.0
2023-06-20 14:00:00,78.66,78.74,78.65,78.66,15568.0,71.5992,71.6721,71.5901,71.5992,15568.0
2023-06-20 14:10:00,78.66,78.74,78.66,78.71,16728.0,71.5992,71.6721,71.5992,71.6447,16728.0
2023-06-20 14:20:00,78.73,78.87,78.73,78.86,18008.0,71.6629,71.7904,71.6629,71.7813,18008.0
2023-06-20 14:30:00,78.86,78.86,78.72,78.74,18198.0,71.7813,71.7813,71.6538,71.6721,18198.0
2023-06-20 14:40:00,78.73,78.83,78.71,78.83,17601.0,71.6629,71.754,71.6447,71.754,17601.0
2023-06-20 14:50:00,78.82,78.92,78.8,78.88,24324.0,71.7449,71.8359,71.7267,71.7995,24324.0
2023-06-20 15:00:00,78.89,78.91,78.81,78.9,24088.0,71.8086,71.8268,71.7358,71.8177,24088.0
2023-06-20 15:10:00,78.9,78.96,78.82,78.83,31851.0,71.8177,71.8723,71.7449,71.754,31851.0
2023-06-20 15:20:00,78.83,78.84,78.78,78.81,38568.0,71.754,71.7631,71.7085,71.7358,38568.0
2023-06-20 15:30:00,78.81,78.88,78.69,78.74,49822.0,71.7358,71.7995,71.6265,71.6721,49822.0
2023-06-20 15:40:00,78.74,78.75,78.62,78.66,61698.0,71.6721,71.6812,71.5628,71.5992,61698.0
2023-06-20 15:50:00,78.65,78.85,78.64,78.83,227326.0,71.5901,71.7722,71.581,71.754,227326.0
2023-06-21 09:30:00,78.99,79.29,78.75,78.9,40103.0,71.8996,72.1727,71.6812,71.8177,40103.0
2023-06-21 09:40:00,78.87,79.73,78.87,79.73,19392.0,71.7904,72.5732,71.7904,72.5732,19392.0
2023-06-21 09:50:00,79.71,79.87,79.55,79.64,18880.0,72.555,72.7006,72.4093,72.4913,18880.0
2023-06-21 10:00:00,79.71,79.71,79.46,79.48,17311.0,72.555,72.555,72.3274,72.3456,17311.0
2023-06-21 10:10:00,79.49,79.62,79.42,79.44,15666.0,72.3547,72.4731,72.291,72.3092,15666.0
2023-06-21 10:20:00,79.43,79.48,79.29,79.33,16620.0,72.3001,72.3456,72.1727,72.2091,16620.0
2023-06-21 10:30:00,79.38,79.45,79.23,79.45,12170.0,72.2546,72.3183,72.1181,72.3183,12170.0
2023-06-21 10:40:00,79.48,79.48,78.99,79.03,12284.0,72.3456,72.3456,71.8996,71.936,12284.0
2023-06-21 10:50:00,79.01,79.19,78.95,79.19,15707.0,71.9178,72.0817,71.8632,72.0817,15707.0
2023-06-21 11:00:00,79.23,79.26,78.83,78.85,17356.0,72.1181,72.1454,71.754,71.7722,17356.0
2023-06-21 11:10:00,78.87,78.99,78.8,78.98,15755.0,71.7904,71.8996,71.7267,71.8905,15755.0
2023-06-21 11:20:00,78.97,79.23,78.96,79.15,12453.0,71.8814,72.1181,71.8723,72.0452,12453.0
2023-06-21 11:30:00,79.14,79.16,78.97,79.07,14749.0,72.0361,72.0544,71.8814,71.9724,14749.0
2023-06-21 11:40:00,79.09,79.23,79.08,79.15,11397.0,71.9906,72.1181,71.9815,72.0452,11397.0
2023-06-21 11:50:00,79.15,79.25,79.12,79.2,9959.0,72.0452,72.1363,72.0179,72.0908,9959.0
2023-06-21 12:00:00,79.2,79.29,79.19,79.23,9405.0,72.0908,72.1727,72.0817,72.1181,9405.0
2023-06-21 12:10:00,79.24,79.24,79.07,79.07,9907.0,72.1272,72.1272,71.9724,71.9724,9907.0
2023-06-21 12:20:00,79.09,79.09,78.89,78.97,11483.0,71.9906,71.9906,71.8086,71.8814,11483.0
2023-06-21 12:30:00,79.0,79.08,78.97,79.03,11029.0,71.9087,71.9815,71.8814,71.936,11029.0
2023-06-21 12:40:00,79.05,79.05,78.8,78.81,10432.0,71.9542,71.9542,71.7267,71.7358,10432.0
2023-06-21 12:50:00,78.81,78.9,78.8,78.87,9000.0,71.7358,71.8177,71.7267,71.7904,9000.0
2023-06-21 13:00:00,78.84,78.89,78.75,78.89,8687.0,71.7631,71.8086,71.6812,71.8086,8687.0
2023-06-21 13:10:00,78.91,78.92,78.75,78.75,7229.0,71.8268,71.8359,71.6812,71.6812,7229.0
2023-06-21 13:20:00,78.72,78.86,78.72,78.81,9990.0,71.6538,71.7813,71.6538,71.7358,9990.0
2023-06-21 13:30:00,78.81,78.89,78.81,78.89,10263.0,71.7358,71.8086,71.7358,71.8086,10263.0
2023-06-21 13:40:00,78.91,79.08,78.89,79.08,13238.0,71.8268,71.9815,71.8086,71.9815,13238.0
2023-06-21 13:50:00,79.08,79.11,78.99,79.03,11845.0,71.9815,72.0088,71.8996,71.936,11845.0
2023-06-21 14:00:00,79.05,79.23,79.0,79.2,21042.0,71.9542,72.1181,71.9087,72.0908,21042.0
2023-06-21 14:10:00,79.23,79.47,79.23,79.47,30892.0,72.1181,72.3365,72.1181,72.3365,30892.0
2023-06-21 14:20:00,79.5,79.71,79.5,79.71,16828.0,72.3638,72.555,72.3638,72.555,16828.0
2023-06-21 14:30:00,79.72,79.8,79.66,79.75,24675.0,72.5641,72.6369,72.5095,72.5914,24675.0
2023-06-21 14:40:00,79.75,79.76,79.56,79.56,19350.0,72.5914,72.6005,72.4184,72.4184,19350.0
2023-06-21 14:50:00,79.58,79.62,79.52,79.59,15440.0,72.4367,72.4731,72.382,72.4458,15440.0
2023-06-21 15:00:00,79.58,79.61,79.33,79.36,20427.0,72.4367,72.464,72.2091,72.2364,20427.0
2023-06-21 15:10:00,79.38,79.52,79.34,79.47,22466.0,72.2546,72.382,72.2182,72.3365,22466.0
2023-06-21 15:20:00,79.49,79.49,79.27,79.27,57964.0,72.3547,72.3547,72.1545,72.1545,57964.0
2023-06-21 15:30:00,79.26,79.31,78.99,79.09,50687.0,72.1454,72.1909,71.8996,71.9906,50687.0
2023-06-21 15:40:00,79.07,79.24,79.04,79.23,41610.0,71.9724,72.1272,71.9451,72.1181,41610.0
2023-06-21 15:50:00,79.23,79.34,78.95,79.03,132540.0,72.1181,72.2182,71.8632,71.936,132540.0
2023-06-22 09:30:00,79.18,79.19,78.66,78.79,36863.0,72.0726,72.0817,71.5992,71.7176,36863.0
2023-06-22 09:40:00,78.74,78.76,78.5,78.61,9465.0,71.6721,71.6903,71.4536,71.5537,9465.0
2023-06-22 09:50:00,78.63,78.8,78.57,78.65,14132.0,71.5719,71.7267,71.5173,71.5901,14132.0
2023-06-22 10:00:00,78.65,78.69,78.54,78.68,11538.0,71.5901,71.6265,71.49,71.6174,11538.0
2023-06-22 10:10:00,78.68,79.08,78.68,79.07,12235.0,71.6174,71.9815,71.6174,71.9724,12235.0
2023-06-22 10:20:00,79.07,79.1,78.89,79.09,16839.0,71.9724,71.9997,71.8086,71.9906,16839.0
2023-06-22 10:30:00,79.05,79.14,78.85,78.89,13858.0,71.9542,72.0361,71.7722,71.8086,13858.0
2023-06-22 10:40:00,78.89,79.01,78.72,78.92,19364.0,71.8086,71.9178,71.6538,71.8359,19364.0
2023-06-22 10:50:00,78.95,79.07,78.76,78.77,12414.0,71.8632,71.9724,71.6903,71.6994,12414.0
2023-06-22 11:00:00,78.78,78.93,78.77,78.86,9692.0,71.7085,71.845,71.6994,71.7813,9692.0
2023-06-22 11:10:00,78.88,78.97,78.78,78.94,7549.0,71.7995,71.8814,71.7085,71.8541,7549.0
2023-06-22 11:20:00,78.98,79.0,78.83,78.87,17123.0,71.8905,71.9087,71.754,71.7904,17123.0
2023-06-22 11:30:00,78.87,78.97,78.8,78.9,12259.0,71.7904,71.8814,71.7267,71.8177,12259.0
2023-06-22 11:40:00,78.89,78.97,78.81,78.81,10816.0,71.8086,71.8814,71.7358,71.7358,10816.0
2023-06-22 11:50:00,78.83,78.86,78.76,78.84,17334.0,71.754,71.7813,71.6903,71.7631,17334.0
2023-06-22 12:00:00,78.84,78.85,78.73,78.8,9714.0,71.7631,71.7722,71.6629,71.7267,9714.0
2023-06-22 12:10:00,78.78,78.84,78.7,78.8,8951.0,71.7085,71.7631,71.6356,71.7267,8951.0
2023-06-22 12:20:00,78.78,78.94,78.78,78.89,7237.0,71.7085,71.8541,71.7085,71.8086,7237.0
2023-06-22 12:30:00,78.92,79.02,78.91,78.93,15061.0,71.8359,71.9269,71.8268,71.845,15061.0
2023-06-22 12:40:00,78.93,78.99,78.77,78.78,5493.0,71.845,71.8996,71.6994,71.7085,5493.0
2023-06-22 12:50:00,78.77,78.81,78.73,78.8,8776.0,71.6994,71.7358,71.6629,71.7267,8776.0
2023-06-22 13:00:00,78.79,78.83,78.71,78.75,13281.0,71.7176,71.754,71.6447,71.6812,13281.0
2023-06-22 13:10:00,78.74,78.8,78.72,78.77,9594.0,71.6721,71.7267,71.6538,71.6994,9594.0
2023-06-22 13:20:00,78.78,78.86,78.75,78.82,9141.0,71.7085,71.7813,71.6812,71.7449,9141.0
2023-06-22 13:30:00,78.82,78.89,78.79,78.89,10785.0,71.7449,71.8086,71.7176,71.8086,10785.0
2023-06-22 13:40:00,78.88,78.98,78.88,78.93,10406.0,71.7995,71.8905,71.7995,71.845,10406.0
2023-06-22 13:50:00,78.93,78.96,78.89,78.94,7945.0,71.845,71.8723,71.8086,71.8541,7945.0
2023-06-22 14:00:00,78.95,78.95,78.81,78.81,16928.0,71.8632,71.8632,71.7358,71.7358,16928.0
2023-06-22 14:10:00,78.81,78.81,78.69,78.7,6531.0,71.7358,71.7358,71.6265,71.6356,6531.0
2023-06-22 14:20:00,78.69,78.94,78.68,78.94,8472.0,71.6265,71.8541,71.6174,71.8541,8472.0
2023-06-22 14:30:00,78.92,79.06,78.92,79.06,12332.0,71.8359,71.9633,71.8359,71.9633,12332.0
2023-06-22 14:40:00,79.04,79.05,78.95,78.97,10655.0,71.9451,71.9542,71.8632,71.8814,10655.0
2023-06-22 14:50:00,78.97,79.05,78.97,79.02,9866.0,71.8814,71.9542,71.8814,71.9269,9866.0
2023-06-22 15:00:00,79.02,79.02,78.93,78.93,13071.0,71.9269,71.9269,71.845,71.845,13071.0
2023-06-22 15:10:00,78.93,78.96,78.86,78.96,16207.0,71.845,71.8723,71.7813,71.8723,16207.0
2023-06-22 15:20:00,78.95,78.96,78.72,78.72,19469.0,71.8632,71.8723,71.6538,71.6538,19469.0
2023-06-22 15:30:00,78.72,78.8,78.67,78.79,25285.0,71.6538,71.7267,71.6083,71.7176,25285.0
2023-06-22 15:40:00,78.8,78.91,78.76,78.89,44469.0,71.7267,71.8268,71.6903,71.8086,44469.0
2023-06-22 15:50:00,78.89,79.11,78.86,79.06,194829.0,71.8086,72.0088,71.7813,71.9633,194829.0
2023-06-23 09:30:00,78.66,79.02,78.24,78.78,59482.0,71.5992,71.9269,71.2169,71.7085,59482.0
2023-06-23 09:40:00,78.77,79.28,78.76,79.23,26480.0,71.6994,72.1636,71.6903,72.1181,26480.0
2023-06-23 09:50:00,79.23,79.61,79.23,79.44,23939.0,72.1181,72.464,72.1181,72.3092,23939.0
2023-06-23 10:00:00,79.44,79.67,79.44,79.48,24634.0,72.3092,72.5186,72.3092,72.3456,24634.0
2023-06-23 10:10:00,79.49,79.49,79.2,79.44,21664.0,72.3547,72.3547,72.0908,72.3092,21664.0
2023-06-23 10:20:00,79.4,79.52,79.26,79.5,18732.0,72.2728,72.382,72.1454,72.3638,18732.0
2023-06-23 10:30:00,79.53,79.8,79.48,79.79,20941.0,72.3911,72.6369,72.3456,72.6278,20941.0
2023-06-23 10:40:00,79.81,79.84,79.68,79.69,17579.0,72.646,72.6733,72.5277,72.5368,17579.0
2023-06-23 10:50:00,79.7,79.92,79.7,79.92,19286.0,72.5459,72.7461,72.5459,72.7461,19286.0
2023-06-23 11:00:00,79.94,80.08,79.84,79.97,30273.0,72.7643,72.8918,72.6733,72.7916,30273.0
2023-06-23 11:10:00,79.99,80.04,79.89,79.89,22571.0,72.8098,72.8554,72.7188,72.7188,22571.0
2023-06-23 11:20:00,79.83,79.88,79.65,79.73,16820.0,72.6642,72.7097,72.5004,72.5732,16820.0
2023-06-23 11:30:00,79.73,79.75,79.53,79.56,15598.0,72.5732,72.5914,72.3911,72.4184,15598.0
2023-06-23 11:40:00,79.56,79.62,79.47,79.53,19587.0,72.4184,72.4731,72.3365,72.3911,19587.0
2023-06-23 11:50:00,79.55,79.62,79.43,79.62,18798.0,72.4093,72.4731,72.3001,72.4731,18798.0
2023-06-23 12:00:00,79.6,79.68,79.47,79.49,19260.0,72.4549,72.5277,72.3365,72.3547,19260.0
2023-06-23 12:10:00,79.5,79.65,79.48,79.65,15991.0,72.3638,72.5004,72.3456,72.5004,15991.0
2023-06-23 12:20:00,79.64,79.66,79.54,79.62,14721.0,72.4913,72.5095,72.4002,72.4731,14721.0
2023-06-23 12:30:00,79.64,79.67,79.58,79.62,19683.0,72.4913,72.5186,72.4367,72.4731,19683.0
2023-06-23 12:40:00,79.62,79.87,79.61,79.67,46002.0,72.4731,72.7006,72.464,72.5186,46002.0
2023-06-23 12:50:00,79.65,79.68,79.36,79.45,30628.0,72.5004,72.5277,72.2364,72.3183,30628.0
2023-06-23 13:00:00,79.46,79.59,79.37,79.54,24902.0,72.3274,72.4458,72.2455,72.4002,24902.0
2023-06-23 13:10:00,79.53,79.57,79.35,79.42,18514.0,72.3911,72.4275,72.2273,72.291,18514.0
2023-06-23 13:20:00,79.41,79.46,79.39,79.41,11876.0,72.2819,72.3274,72.2637,72.2819,11876.0
2023-06-23 13:30:00,79.41,79.51,79.41,79.48,15060.0,72.2819,72.3729,72.2819,72.3456,15060.0
2023-06-23 13:40:00,79.48,79.48,79.37,79.45,20305.0,72.3456,72.3456,72.2455,72.3183,20305.0
2023-06-23 13:50:00,79.45,79.52,79.44,79.46,17750.0,72.3183,72.382,72.3092,72.3274,17750.0
2023-06-23 14:00:00,79.46,79.51,79.45,79.47,23239.0,72.3274,72.3729,72.3183,72.3365,23239.0
2023-06-23 14:10:00,79.45,79.52,79.42,79.51,31700.0,72.3183,72.382,72.291,72.3729,31700.0
2023-06-23 14:20:00,79.51,79.52,79.45,79.49,19499.0,72.3729,72.382,72.3183,72.3547,19499.0
2023-06-23 14:30:00,79.49,79.5,79.19,79.29,27730.0,72.3547,72.3638,72.0817,72.1727,27730.0
2023-06-23 14:40:00,79.28,79.39,79.26,79.32,37678.0,72.1636,72.2637,72.1454,72.2,37678.0
2023-06-23 14:50:00,79.32,79.34,79.17,79.26,21026.0,72.2,72.2182,72.0635,72.1454,21026.0
2023-06-23 15:00:00,79.24,79.28,79.12,79.14,40173.0,72.1272,72.1636,72.0179,72.0361,40173.0
2023-06-23 15:10:00,79.15,79.23,79.12,79.19,26477.0,72.0452,72.1181,72.0179,72.0817,26477.0
2023-06-23 15:20:00,79.18,79.19,79.05,79.17,34379.0,72.0726,72.0817,71.9542,72.0635,34379.0
2023-06-23 15:30:00,79.17,79.24,79.08,79.13,42878.0,72.0635,72.1272,71.9815,72.027,42878.0
2023-06-23 15:40:00,79.14,79.24,79.09,79.16,63149.0,72.0361,72.1272,71.9906,72.0544,63149.0
2023-06-23 15:50:00,79.16,79.35,79.07,79.14,231312.0,72.0544,72.2273,71.9724,72.0361,231312.0
2023-06-26 09:30:00,78.99,80.08,78.75,80.08,77489.0,71.8996,72.8918,71.6812,72.8918,77489.0
2023-06-26 09:40:00,80.13,80.68,80.12,80.55,29185.0,72.9373,73.4379,72.9282,73.3196,29185.0
2023-06-26 09:50:00,80.54,80.74,80.48,80.55,18633.0,73.3105,73.4925,73.2559,73.3196,18633.0
2023-06-26 10:00:00,80.55,80.65,80.45,80.56,20455.0,73.3196,73.4106,73.2286,73.3287,20455.0
2023-06-26 10:10:00,80.54,80.56,80.27,80.46,13211.0,73.3105,73.3287,73.0647,73.2377,13211.0
2023-06-26 10:20:00,80.45,80.57,80.37,80.52,16778.0,73.2286,73.3378,73.1557,73.2923,16778.0
2023-06-26 10:30:00,80.49,80.5,80.11,80.22,14715.0,73.265,73.2741,72.9191,73.0192,14715.0
2023-06-26 10:40:00,80.2,80.26,80.09,80.22,12031.0,73.001,73.0556,72.9009,73.0192,12031.0
2023-06-26 10:50:00,80.23,80.26,80.07,80.15,14635.0,73.0283,73.0556,72.8827,72.9555,14635.0
2023-06-26 11:00:00,80.17,80.2,80.02,80.2,13632.0,72.9737,73.001,72.8372,73.001,13632.0
2023-06-26 11:10:00,80.17,80.25,80.17,80.25,17883.0,72.9737,73.0465,72.9737,73.0465,17883.0
2023-06-26 11:20:00,80.27,80.44,80.2,80.38,20526.0,73.0647,73.2195,73.001,73.1648,20526.0
2023-06-26 11:30:00,80.4,80.59,80.38,80.56,26993.0,73.183,73.356,73.1648,73.3287,26993.0
2023-06-26 11:40:00,80.58,80.83,80.55,80.82,45671.0,73.3469,73.5744,73.3196,73.5653,45671.0
2023-06-26 11:50:00,80.83,81.26,80.82,81.22,29014.0,73.5744,73.9658,73.5653,73.9294,29014.0
2023-06-26 12:00:00,81.23,81.23,80.9,80.91,16812.0,73.9385,73.9385,73.6382,73.6473,16812.0
2023-06-26 12:10:00,80.89,80.89,80.77,80.84,21085.0,73.6291,73.6291,73.5198,73.5835,21085.0
2023-06-26 12:20:00,80.85,80.98,80.71,80.97,18386.0,73.5927,73.711,73.4652,73.7019,18386.0
2023-06-26 12:30:00,80.94,80.95,80.79,80.88,11210.0,73.6746,73.6837,73.538,73.62,11210.0
2023-06-26 12:40:00,80.87,80.94,80.77,80.9,13619.0,73.6109,73.6746,73.5198,73.6382,13619.0
2023-06-26 12:50:00,80.95,81.17,80.94,81.13,16048.0,73.6837,73.8839,73.6746,73.8475,16048.0
2023-06-26 13:00:00,81.16,81.18,81.08,81.08,12466.0,73.8748,73.893,73.802,73.802,12466.0
2023-06-26 13:10:00,81.08,81.15,81.05,81.15,12729.0,73.802,73.8657,73.7747,73.8657,12729.0
2023-06-26 13:20:00,81.16,81.26,81.12,81.26,16142.0,73.8748,73.9658,73.8384,73.9658,16142.0
2023-06-26 13:30:00,81.28,81.34,81.19,81.23,20288.0,73.9841,74.0387,73.9021,73.9385,20288.0
2023-06-26 13:40:00,81.24,81.37,81.24,81.33,15571.0,73.9476,74.066,73.9476,74.0296,15571.0
2023-06-26 13:50:00,81.32,81.34,81.19,81.23,13009.0,74.0205,74.0387,73.9021,73.9385,13009.0
2023-06-26 14:00:00,81.23,81.36,81.19,81.28,15585.0,73.9385,74.0569,73.9021,73.9841,15585.0
2023-06-26 14:10:00,81.27,81.29,81.19,81.2,16539.0,73.975,73.9932,73.9021,73.9112,16539.0
2023-06-26 14:20:00,81.2,81.29,81.19,81.28,14709.0,73.9112,73.9932,73.9021,73.9841,14709.0
2023-06-26 14:30:00,81.27,81.51,81.23,81.51,29756.0,73.975,74.1934,73.9385,74.1934,29756.0
2023-06-26 14:40:00,81.52,81.52,81.44,81.5,22643.0,74.2025,74.2025,74.1297,74.1843,22643.0
2023-06-26 14:50:00,81.5,81.5,81.23,81.25,22569.0,74.1843,74.1843,73.9385,73.9567,22569.0
2023-06-26 15:00:00,81.26,81.27,81.03,81.11,38999.0,73.9658,73.975,73.7565,73.8293,38999.0
2023-06-26 15:10:00,81.11,81.27,81.0,81.24,78199.0,73.8293,73.975,73.7292,73.9476,78199.0
2023-06-26 15:20:00,81.23,81.38,81.17,81.38,62749.0,73.9385,74.0751,73.8839,74.0751,62749.0
2023-06-26 15:30:00,81.39,81.59,81.38,81.52,83747.0,74.0842,74.2662,74.0751,74.2025,83747.0
2023-06-26 15:40:00,81.51,81.53,81.39,81.44,188185.0,74.1934,74.2116,74.0842,74.1297,188185.0
2023-06-26 15:50:00,81.43,81.55,81.3,81.4,328718.0,74.1206,74.2298,74.0023,74.0933,328718.0
2023-06-27 09:30:00,81.38,81.8,81.37,81.78,67174.0,74.0751,74.4574,74.066,74.4392,67174.0
2023-06-27 09:40:00,81.82,81.91,81.53,81.63,56251.0,74.4756,74.5575,74.2116,74.3026,56251.0
2023-06-27 09:50:00,81.63,81.82,81.4,81.82,51038.0,74.3026,74.4756,74.0933,74.4756,51038.0
2023-06-27 10:00:00,81.78,82.2,81.76,82.02,34584.0,74.4392,74.8215,74.421,74.6576,34584.0
2023-06-27 10:10:00,81.99,82.49,81.9,82.39,24860.0,74.6303,75.0854,74.5484,74.9944,24860.0
2023-06-27 10:20:00,82.34,82.49,82.3,82.43,17530.0,74.9489,75.0854,74.9125,75.0308,17530.0
2023-06-27 10:30:00,82.46,82.77,82.44,82.62,74194.0,75.0581,75.3403,75.0399,75.2038,74194.0
2023-06-27 10:40:00,82.64,82.85,82.63,82.73,52939.0,75.222,75.4131,75.2129,75.3039,52939.0
2023-06-27 10:50:00,82.73,82.91,82.69,82.88,37352.0,75.3039,75.4677,75.2675,75.4404,37352.0
2023-06-27 11:00:00,82.87,82.96,82.81,82.86,28610.0,75.4313,75.5133,75.3767,75.4222,28610.0
2023-06-27 11:10:00,82.86,82.93,82.72,82.81,46660.0,75.4222,75.4859,75.2948,75.3767,46660.0
2023-06-27 11:20:00,82.8,82.83,82.68,82.79,26139.0,75.3676,75.3949,75.2584,75.3585,26139.0
2023-06-27 11:30:00,82.78,82.97,82.76,82.94,19179.0,75.3494,75.5224,75.3312,75.495,19179.0
2023-06-27 11:40:00,82.93,82.99,82.85,82.87,25023.0,75.4859,75.5406,75.4131,75.4313,25023.0
2023-06-27 11:50:00,82.87,82.98,82.85,82.91,32397.0,75.4313,75.5315,75.4131,75.4677,32397.0
2023-06-27 12:00:00,82.91,82.97,82.88,82.95,24704.0,75.4677,75.5224,75.4404,75.5041,24704.0
2023-06-27 12:10:00,82.96,83.07,82.96,83.03,49551.0,75.5133,75.6134,75.5133,75.577,49551.0
2023-06-27 12:20:00,83.04,83.04,82.92,83.0,33603.0,75.5861,75.5861,75.4768,75.5497,33603.0
2023-06-27 12:30:00,83.0,83.02,82.96,83.01,14732.0,75.5497,75.5679,75.5133,75.5588,14732.0
2023-06-27 12:40:00,83.0,83.0,82.92,82.97,21657.0,75.5497,75.5497,75.4768,75.5224,21657.0
2023-06-27 12:50:00,82.97,83.01,82.78,82.83,46616.0,75.5224,75.5588,75.3494,75.3949,46616.0
2023-06-27 13:00:00,82.83,82.9,82.79,82.79,12706.0,75.3949,75.4586,75.3585,75.3585,12706.0
2023-06-27 13:10:00,82.78,82.84,82.7,82.74,24851.0,75.3494,75.404,75.2766,75.313,24851.0
2023-06-27 13:20:00,82.76,82.91,82.76,82.8,11245.0,75.3312,75.4677,75.3312,75.3676,11245.0
2023-06-27 13:30:00,82.81,82.98,82.78,82.8,28596.0,75.3767,75.5315,75.3494,75.3676,28596.0
2023-06-27 13:40:00,82.8,82.93,82.79,82.82,16071.0,75.3676,75.4859,75.3585,75.3858,16071.0
2023-06-27 13:50:00,82.82,82.99,82.82,82.89,21404.0,75.3858,75.5406,75.3858,75.4495,21404.0
2023-06-27 14:00:00,82.9,82.9,82.79,82.83,14014.0,75.4586,75.4586,75.3585,75.3949,14014.0
2023-06-27 14:10:00,82.85,82.92,82.84,82.92,37968.0,75.4131,75.4768,75.404,75.4768,37968.0
2023-06-27 14:20:00,82.92,82.98,82.79,82.87,18924.0,75.4768,75.5315,75.3585,75.4313,18924.0
2023-06-27 14:30:00,82.86,82.87,82.78,82.84,18903.0,75.4222,75.4313,75.3494,75.404,18903.0
2023-06-27 14:40:00,82.83,82.87,82.77,82.87,14089.0,75.3949,75.4313,75.3403,75.4313,14089.0
2023-06-27 14:50:00,82.87,82.89,82.77,82.84,16671.0,75.4313,75.4495,75.3403,75.404,16671.0
2023-06-27 15:00:00,82.84,82.91,82.79,82.88,15696.0,75.404,75.4677,75.3585,75.4404,15696.0
2023-06-27 15:10:00,82.88,82.93,82.83,82.9,24984.0,75.4404,75.4859,75.3949,75.4586,24984.0
2023-06-27 15:20:00,82.9,83.12,82.86,83.09,94691.0,75.4586,75.6589,75.4222,75.6316,94691.0
2023-06-27 15:30:00,83.09,83.14,83.02,83.12,89354.0,75.6316,75.6771,75.5679,75.6589,89354.0
2023-06-27 15:40:00,83.12,83.15,83.04,83.12,82248.0,75.6589,75.6862,75.5861,75.6589,82248.0
2023-06-27 15:50:00,83.11,83.11,82.89,82.9,239355.0,75.6498,75.6498,75.4495,75.4586,239355.0
2023-06-28 09:30:00,82.39,82.46,81.8,82.17,80984.0,74.9944,75.0581,74.4574,74.7942,80984.0
2023-06-28 09:40:00,82.19,82.49,82.06,82.38,27282.0,74.8124,75.0854,74.694,74.9853,27282.0
2023-06-28 09:50:00,82.36,82.55,82.12,82.23,38852.0,74.9671,75.1401,74.7487,74.8488,38852.0
2023-06-28 10:00:00,82.24,82.29,82.09,82.16,26029.0,74.8579,74.9034,74.7213,74.7851,26029.0
2023-06-28 10:10:00,82.19,82.2,81.98,82.2,15085.0,74.8124,74.8215,74.6212,74.8215,15085.0
2023-06-28 10:20:00,82.2,82.29,81.87,81.98,20594.0,74.8215,74.9034,74.5211,74.6212,20594.0
2023-06-28 10:30:00,82.0,82.17,81.97,82.1,17845.0,74.6394,74.7942,74.6121,74.7304,17845.0
2023-06-28 10:40:00,82.08,82.19,82.01,82.07,24823.0,74.7122,74.8124,74.6485,74.7031,24823.0
2023-06-28 10:50:00,82.06,82.06,81.8,81.84,24154.0,74.694,74.694,74.4574,74.4938,24154.0
2023-06-28 11:00:00,81.85,81.97,81.78,81.92,54183.0,74.5029,74.6121,74.4392,74.5666,54183.0
2023-06-28 11:10:00,81.93,82.04,81.84,82.02,15851.0,74.5757,74.6758,74.4938,74.6576,15851.0
2023-06-28 11:20:00,82.03,82.11,81.91,82.07,14653.0,74.6667,74.7395,74.5575,74.7031,14653.0
2023-06-28 11:30:00,82.06,82.23,82.04,82.22,11809.0,74.694,74.8488,74.6758,74.8397,11809.0
2023-06-28 11:40:00,82.25,82.36,82.2,82.27,16195.0,74.867,74.9671,74.8215,74.8852,16195.0
2023-06-28 11:50:00,82.24,82.25,82.14,82.21,11246.0,74.8579,74.867,74.7669,74.8306,11246.0
2023-06-28 12:00:00,82.2,82.23,82.05,82.18,11155.0,74.8215,74.8488,74.6849,74.8033,11155.0
2023-06-28 12:10:00,82.18,82.32,82.14,82.32,14025.0,74.8033,74.9307,74.7669,74.9307,14025.0
2023-06-28 12:20:00,82.31,82.44,82.24,82.31,15728.0,74.9216,75.0399,74.8579,74.9216,15728.0
2023-06-28 12:30:00,82.31,82.33,82.22,82.29,13280.0,74.9216,74.9398,74.8397,74.9034,13280.0
2023-06-28 12:40:00,82.29,82.34,82.09,82.09,28258.0,74.9034,74.9489,74.7213,74.7213,28258.0
2023-06-28 12:50:00,82.09,82.13,81.99,82.12,20577.0,74.7213,74.7578,74.6303,74.7487,20577.0
2023-06-28 13:00:00,82.12,82.13,82.0,82.03,16971.0,74.7487,74.7578,74.6394,74.6667,16971.0
2023-06-28 13:10:00,82.0,82.15,81.95,82.15,20692.0,74.6394,74.776,74.5939,74.776,20692.0
2023-06-28 13:20:00,82.12,82.13,82.03,82.08,8625.0,74.7487,74.7578,74.6667,74.7122,8625.0
2023-06-28 13:30:00,82.08,82.13,82.02,82.07,11253.0,74.7122,74.7578,74.6576,74.7031,11253.0
2023-06-28 13:40:00,82.08,82.15,82.0,82.02,27657.0,74.7122,74.776,74.6394,74.6576,27657.0
2023-06-28 13:50:00,82.02,82.03,81.9,81.93,16335.0,74.6576,74.6667,74.5484,74.5757,16335.0
2023-06-28 14:00:00,81.94,82.03,81.91,82.03,15239.0,74.5848,74.6667,74.5575,74.6667,15239.0
2023-06-28 14:10:00,82.02,82.12,82.01,82.09,12452.0,74.6576,74.7487,74.6485,74.7213,12452.0
2023-06-28 14:20:00,82.11,82.18,82.06,82.18,25085.0,74.7395,74.8033,74.694,74.8033,25085.0
2023-06-28 14:30:00,82.16,82.21,82.05,82.07,13577.0,74.7851,74.8306,74.6849,74.7031,13577.0
2023-06-28 14:40:00,82.06,82.19,82.06,82.16,14746.0,74.694,74.8124,74.694,74.7851,14746.0
2023-06-28 14:50:00,82.13,82.2,82.08,82.2,17564.0,74.7578,74.8215,74.7122,74.8215,17564.0
2023-06-28 15:00:00,82.23,82.27,82.07,82.16,23641.0,74.8488,74.8852,74.7031,74.7851,23641.0
2023-06-28 15:10:00,82.14,82.28,82.13,82.21,21885.0,74.7669,74.8943,74.7578,74.8306,21885.0
2023-06-28 15:20:00,82.22,82.25,82.15,82.16,27954.0,74.8397,74.867,74.776,74.7851,27954.0
2023-06-28 15:30:00,82.15,82.17,82.04,82.15,41674.0,74.776,74.7942,74.6758,74.776,41674.0
2023-06-28 15:40:00,82.16,82.32,82.16,82.29,47536.0,74.7851,74.9307,74.7851,74.9034,47536.0
2023-06-28 15:50:00,82.3,82.32,82.19,82.3,165076.0,74.9125,74.9307,74.8124,74.9125,165076.0
2023-06-29 09:30:00,82.33,82.56,82.15,82.48,51418.0,74.9398,75.1492,74.776,75.0763,51418.0
2023-06-29 09:40:00,82.48,82.87,82.47,82.83,29600.0,75.0763,75.4313,75.0672,75.3949,29600.0
2023-06-29 09:50:00,82.89,83.2,82.87,83.17,24577.0,75.4495,75.7317,75.4313,75.7044,24577.0
2023-06-29 10:00:00,83.17,83.26,83.12,83.14,19197.0,75.7044,75.7863,75.6589,75.6771,19197.0
2023-06-29 10:10:00,83.12,83.42,83.09,83.16,28888.0,75.6589,75.932,75.6316,75.6953,28888.0
2023-06-29 10:20:00,83.17,83.25,83.01,83.08,23777.0,75.7044,75.7772,75.5588,75.6225,23777.0
2023-06-29 10:30:00,83.09,83.1,82.91,82.91,14307.0,75.6316,75.6407,75.4677,75.4677,14307.0
2023-06-29 10:40:00,82.89,82.97,82.71,82.87,15672.0,75.4495,75.5224,75.2857,75.4313,15672.0
2023-06-29 10:50:00,82.89,83.13,82.82,83.03,20680.0,75.4495,75.668,75.3858,75.577,20680.0
2023-06-29 11:00:00,83.01,83.01,82.84,82.87,10779.0,75.5588,75.5588,75.404,75.4313,10779.0
2023-06-29 11:10:00,82.88,83.0,82.88,82.9,11421.0,75.4404,75.5497,75.4404,75.4586,11421.0
2023-06-29 11:20:00,82.91,82.97,82.83,82.9,10293.0,75.4677,75.5224,75.3949,75.4586,10293.0
2023-06-29 11:30:00,82.91,82.98,82.77,82.86,22658.0,75.4677,75.5315,75.3403,75.4222,22658.0
2023-06-29 11:40:00,82.87,82.99,82.87,82.96,15515.0,75.4313,75.5406,75.4313,75.5133,15515.0
2023-06-29 11:50:00,82.96,83.1,82.83,82.9,31052.0,75.5133,75.6407,75.3949,75.4586,31052.0
2023-06-29 12:00:00,82.91,83.02,82.86,82.97,15003.0,75.4677,75.5679,75.4222,75.5224,15003.0
2023-06-29 12:10:00,82.98,83.03,82.91,83.01,24364.0,75.5315,75.577,75.4677,75.5588,24364.0
2023-06-29 12:20:00,83.01,83.24,83.01,83.19,15611.0,75.5588,75.7681,75.5588,75.7226,15611.0
2023-06-29 12:30:00,83.16,83.3,83.16,83.28,13585.0,75.6953,75.8227,75.6953,75.8045,13585.0
2023-06-29 12:40:00,83.27,83.32,83.25,83.25,10459.0,75.7954,75.8409,75.7772,75.7772,10459.0
2023-06-29 12:50:00,83.26,83.31,83.16,83.18,12268.0,75.7863,75.8318,75.6953,75.7135,12268.0
2023-06-29 13:00:00,83.16,83.16,83.05,83.12,5784.0,75.6953,75.6953,75.5952,75.6589,5784.0
2023-06-29 13:10:00,83.11,83.2,83.08,83.18,6584.0,75.6498,75.7317,75.6225,75.7135,6584.0
2023-06-29 13:20:00,83.2,83.24,83.15,83.18,4902.0,75.7317,75.7681,75.6862,75.7135,4902.0
2023-06-29 13:30:00,83.19,83.22,83.13,83.22,14743.0,75.7226,75.7499,75.668,75.7499,14743.0
2023-06-29 13:40:00,83.28,83.28,83.22,83.26,7073.0,75.8045,75.8045,75.7499,75.7863,7073.0
2023-06-29 13:50:00,83.26,83.41,83.24,83.34,23019.0,75.7863,75.9229,75.7681,75.8591,23019.0
2023-06-29 14:00:00,83.33,83.33,83.03,83.08,15506.0,75.85,75.85,75.577,75.6225,15506.0
2023-06-29 14:10:00,83.07,83.24,83.06,83.23,16360.0,75.6134,75.7681,75.6043,75.759,16360.0
2023-06-29 14:20:00,83.26,83.37,83.22,83.36,10731.0,75.7863,75.8864,75.7499,75.8773,10731.0
2023-06-29 14:30:00,83.34,83.45,83.34,83.4,16647.0,75.8591,75.9593,75.8591,75.9138,16647.0
2023-06-29 14:40:00,83.41,83.42,83.24,83.34,17567.0,75.9229,75.932,75.7681,75.8591,17567.0
2023-06-29 14:50:00,83.35,83.35,83.28,83.32,8425.0,75.8682,75.8682,75.8045,75.8409,8425.0
2023-06-29 15:00:00,83.33,83.45,83.33,83.44,17201.0,75.85,75.9593,75.85,75.9502,17201.0
2023-06-29 15:10:00,83.45,83.49,83.28,83.3,34366.0,75.9593,75.9957,75.8045,75.8227,34366.0
2023-06-29 15:20:00,83.29,83.4,83.24,83.39,22556.0,75.8136,75.9138,75.7681,75.9047,22556.0
2023-06-29 15:30:00,83.39,83.41,83.11,83.16,47066.0,75.9047,75.9229,75.6498,75.6953,47066.0
2023-06-29 15:40:00,83.14,83.22,83.04,83.19,46701.0,75.6771,75.7499,75.5861,75.7226,46701.0
2023-06-29 15:50:00,83.18,83.35,83.17,83.21,179142.0,75.7135,75.8682,75.7044,75.7408,179142.0
2023-06-30 09:30:00,83.41,83.41,82.87,83.12,48440.0,75.9229,75.9229,75.4313,75.6589,48440.0
2023-06-30 09:40:00,83.22,83.28,82.91,82.98,15980.0,75.7499,75.8045,75.4677,75.5315,15980.0
2023-06-30 09:50:00,83.0,83.1,82.79,82.99,16401.0,75.5497,75.6407,75.3585,75.5406,16401.0
2023-06-30 10:00:00,83.02,83.19,82.94,83.06,24398.0,75.5679,75.7226,75.495,75.6043,24398.0
2023-06-30 10:10:00,83.09,83.16,82.86,82.86,15043.0,75.6316,75.6953,75.4222,75.4222,15043.0
2023-06-30 10:20:00,82.86,83.04,82.84,82.93,19584.0,75.4222,75.5861,75.404,75.4859,19584.0
2023-06-30 10:30:00,82.93,82.94,82.6,82.62,35058.0,75.4859,75.495,75.1856,75.2038,35058.0
2023-06-30 10:40:00,82.62,82.72,82.15,82.15,30325.0,75.2038,75.2948,74.776,74.776,30325.0
2023-06-30 10:50:00,82.16,82.43,82.07,82.33,65034.0,74.7851,75.0308,74.7031,74.9398,65034.0
2023-06-30 11:00:00,82.33,82.4,82.18,82.31,35776.0,74.9398,75.0035,74.8033,74.9216,35776.0
2023-06-30 11:10:00,82.33,82.41,82.19,82.21,24892.0,74.9398,75.0126,74.8124,74.8306,24892.0
2023-06-30 11:20:00,82.22,82.25,81.97,82.0,46777.0,74.8397,74.867,74.6121,74.6394,46777.0
2023-06-30 11:30:00,82.0,82.04,81.84,81.94,32112.0,74.6394,74.6758,74.4938,74.5848,32112.0
2023-06-30 11:40:00,81.93,82.07,81.93,82.06,21953.0,74.5757,74.7031,74.5757,74.694,21953.0
2023-06-30 11:50:00,82.05,82.06,81.94,82.05,33158.0,74.6849,74.694,74.5848,74.6849,33158.0
2023-06-30 12:00:00,82.04,82.18,82.03,82.07,34984.0,74.6758,74.8033,74.6667,74.7031,34984.0
2023-06-30 12:10:00,82.08,82.2,82.05,82.18,20965.0,74.7122,74.8215,74.6849,74.8033,20965.0
2023-06-30 12:20:00,82.16,82.37,82.14,82.37,29036.0,74.7851,74.9762,74.7669,74.9762,29036.0
2023-06-30 12:30:00,82.37,82.51,82.3,82.32,28175.0,74.9762,75.1036,74.9125,74.9307,28175.0
2023-06-30 12:40:00,82.29,82.31,82.18,82.19,12184.0,74.9034,74.9216,74.8033,74.8124,12184.0
2023-06-30 12:50:00,82.19,82.22,82.17,82.19,12110.0,74.8124,74.8397,74.7942,74.8124,12110.0
2023-06-30 13:00:00,82.19,82.22,82.15,82.21,17202.0,74.8124,74.8397,74.776,74.8306,17202.0
2023-06-30 13:10:00,82.22,82.29,82.15,82.26,23669.0,74.8397,74.9034,74.776,74.8761,23669.0
2023-06-30 13:20:00,82.27,82.36,82.17,82.17,18408.0,74.8852,74.9671,74.7942,74.7942,18408.0
2023-06-30 13:30:00,82.17,82.24,82.1,82.11,33174.0,74.7942,74.8579,74.7304,74.7395,33174.0
2023-06-30 13:40:00,82.11,82.18,82.11,82.15,18572.0,74.7395,74.8033,74.7395,74.776,18572.0
2023-06-30 13:50:00,82.15,82.19,82.12,82.17,15315.0,74.776,74.8124,74.7487,74.7942,15315.0
2023-06-30 14:00:00,82.18,82.19,82.11,82.16,18105.0,74.8033,74.8124,74.7395,74.7851,18105.0
2023-06-30 14:10:00,82.15,82.24,82.11,82.17,19892.0,74.776,74.8579,74.7395,74.7942,19892.0
2023-06-30 14:20:00,82.17,82.22,82.16,82.2,22205.0,74.7942,74.8397,74.7851,74.8215,22205.0
2023-06-30 14:30:00,82.18,82.36,82.15,82.34,34094.0,74.8033,74.9671,74.776,74.9489,34094.0
2023-06-30 14:40:00,82.33,82.41,82.25,82.28,36265.0,74.9398,75.0126,74.867,74.8943,36265.0
2023-06-30 14:50:00,82.28,82.34,82.18,82.2,21422.0,74.8943,74.9489,74.8033,74.8215,21422.0
2023-06-30 15:00:00,82.2,82.21,82.08,82.08,25925.0,74.8215,74.8306,74.7122,74.7122,25925.0
2023-06-30 15:10:00,82.09,82.19,82.06,82.13,28098.0,74.7213,74.8124,74.694,74.7578,28098.0
2023-06-30 15:20:00,82.13,82.2,82.09,82.16,32686.0,74.7578,74.8215,74.7213,74.7851,32686.0
2023-06-30 15:30:00,82.16,82.18,82.05,82.1,48014.0,74.7851,74.8033,74.6849,74.7304,48014.0
2023-06-30 15:40:00,82.1,82.14,82.01,82.03,76764.0,74.7304,74.7669,74.6485,74.6667,76764.0
2023-06-30 15:50:00,82.03,82.23,81.94,81.95,221349.0,74.6667,74.8488,74.5848,74.5939,221349.0
2023-07-03 09:30:00,82.19,82.35,81.68,82.16,73824.0,74.8124,74.958,74.3481,74.7851,73824.0
2023-07-03 09:40:00,82.15,82.49,82.03,82.23,13716.0,74.776,75.0854,74.6667,74.8488,13716.0
2023-07-03 09:50:00,82.19,82.22,81.87,82.14,16189.0,74.8124,74.8397,74.5211,74.7669,16189.0
2023-07-03 10:00:00,82.21,82.55,82.16,82.51,16541.0,74.8306,75.1401,74.7851,75.1036,16541.0
2023-07-03 10:10:00,82.49,82.57,82.29,82.35,20488.0,75.0854,75.1583,74.9034,74.958,20488.0
2023-07-03 10:20:00,82.37,82.48,82.25,82.44,21653.0,74.9762,75.0763,74.867,75.0399,21653.0
2023-07-03 10:30:00,82.45,82.55,82.33,82.47,18553.0,75.049,75.1401,74.9398,75.0672,18553.0
2023-07-03 10:40:00,82.49,82.5,82.24,82.28,23659.0,75.0854,75.0945,74.8579,74.8943,23659.0
2023-07-03 10:50:00,82.27,82.32,82.14,82.24,114489.0,74.8852,74.9307,74.7669,74.8579,114489.0
2023-07-03 11:00:00,82.24,82.39,82.23,82.37,48031.0,74.8579,74.9944,74.8488,74.9762,48031.0
2023-07-03 11:10:00,82.36,82.37,82.11,82.14,38367.0,74.9671,74.9762,74.7395,74.7669,38367.0
2023-07-03 11:20:00,82.14,82.27,82.07,82.25,38679.0,74.7669,74.8852,74.7031,74.867,38679.0
2023-07-03 11:30:00,82.25,82.58,82.21,82.56,28266.0,74.867,75.1674,74.8306,75.1492,28266.0
2023-07-03 11:40:00,82.55,82.55,82.34,82.38,34754.0,75.1401,75.1401,74.9489,74.9853,34754.0
2023-07-03 11:50:00,82.39,82.54,82.38,82.54,27081.0,74.9944,75.131,74.9853,75.131,27081.0
2023-07-03 12:00:00,82.54,82.55,82.45,82.45,17865.0,75.131,75.1401,75.049,75.049,17865.0
2023-07-03 12:10:00,82.46,82.47,82.26,82.33,13892.0,75.0581,75.0672,74.8761,74.9398,13892.0
2023-07-03 12:20:00,82.31,82.38,82.28,82.37,21821.0,74.9216,74.9853,74.8943,74.9762,21821.0
2023-07-03 12:30:00,82.37,82.43,82.3,82.34,26389.0,74.9762,75.0308,74.9125,74.9489,26389.0
2023-07-03 12:40:00,82.34,82.44,82.26,82.4,27373.0,74.9489,75.0399,74.8761,75.0035,27373.0
2023-07-03 12:50:00,82.38,82.43,82.2,82.22,107655.0,74.9853,75.0308,74.8215,74.8397,107655.0
2023-07-05 09:30:00,81.93,82.15,81.71,82.13,81511.0,74.5757,74.776,74.3755,74.7578,81511.0
2023-07-05 09:40:00,82.09,82.09,81.74,81.79,31146.0,74.7213,74.7213,74.4028,74.4483,31146.0
2023-07-05 09:50:00,81.84,82.08,81.61,81.72,38210.0,74.4938,74.7122,74.2844,74.3846,38210.0
2023-07-05 10:00:00,81.67,81.67,81.35,81.41,28721.0,74.339,74.339,74.0478,74.1024,28721.0
2023-07-05 10:10:00,81.42,81.46,81.31,81.39,18667.0,74.1115,74.1479,74.0114,74.0842,18667.0
2023-07-05 10:20:00,81.38,81.42,81.24,81.29,32707.0,74.0751,74.1115,73.9476,73.9932,32707.0
2023-07-05 10:30:00,81.3,81.46,81.27,81.38,28897.0,74.0023,74.1479,73.975,74.0751,28897.0
2023-07-05 10:40:00,81.4,81.52,81.24,81.28,27017.0,74.0933,74.2025,73.9476,73.9841,27017.0
2023-07-05 10:50:00,81.27,81.67,81.27,81.59,31820.0,73.975,74.339,73.975,74.2662,31820.0
2023-07-05 11:00:00,81.58,81.62,81.46,81.46,38604.0,74.2571,74.2935,74.1479,74.1479,38604.0
2023-07-05 11:10:00,81.46,81.58,81.37,81.43,25269.0,74.1479,74.2571,74.066,74.1206,25269.0
2023-07-05 11:20:00,81.44,81.44,81.2,81.38,53320.0,74.1297,74.1297,73.9112,74.0751,53320.0
2023-07-05 11:30:00,81.39,81.46,81.26,81.28,17624.0,74.0842,74.1479,73.9658,73.9841,17624.0
2023-07-05 11:40:00,81.28,81.3,81.14,81.17,22610.0,73.9841,74.0023,73.8566,73.8839,22610.0
2023-07-05 11:50:00,81.18,81.18,81.06,81.15,19190.0,73.893,73.893,73.7838,73.8657,19190.0
2023-07-05 12:00:00,81.15,81.27,81.12,81.23,11885.0,73.8657,73.975,73.8384,73.9385,11885.0
2023-07-05 12:10:00,81.22,81.22,80.98,81.0,16146.0,73.9294,73.9294,73.711,73.7292,16146.0
2023-07-05 12:20:00,81.01,81.09,80.97,80.97,15277.0,73.7383,73.8111,73.7019,73.7019,15277.0
2023-07-05 12:30:00,80.98,81.03,80.88,80.99,12892.0,73.711,73.7565,73.62,73.7201,12892.0
2023-07-05 12:40:00,80.99,81.08,80.98,80.99,18109.0,73.7201,73.802,73.711,73.7201,18109.0
2023-07-05 12:50:00,80.99,81.05,80.92,80.97,14184.0,73.7201,73.7747,73.6564,73.7019,14184.0
2023-07-05 13:00:00,80.97,80.99,80.92,80.93,14261.0,73.7019,73.7201,73.6564,73.6655,14261.0
2023-07-05 13:10:00,80.93,81.07,80.9,81.06,14618.0,73.6655,73.7929,73.6382,73.7838,14618.0
2023-07-05 13:20:00,81.07,81.22,81.07,81.16,13609.0,73.7929,73.9294,73.7929,73.8748,13609.0
2023-07-05 13:30:00,81.16,81.17,81.02,81.06,11937.0,73.8748,73.8839,73.7474,73.7838,11937.0
2023-07-05 13:40:00,81.02,81.33,81.02,81.3,16521.0,73.7474,74.0296,73.7474,74.0023,16521.0
2023-07-05 13:50:00,81.29,81.34,81.25,81.33,9269.0,73.9932,74.0387,73.9567,74.0296,9269.0
2023-07-05 14:00:00,81.31,81.32,81.21,81.24,16053.0,74.0114,74.0205,73.9203,73.9476,16053.0
2023-07-05 14:10:00,81.24,81.3,81.04,81.05,23259.0,73.9476,74.0023,73.7656,73.7747,23259.0
2023-07-05 14:20:00,81.03,81.11,81.02,81.06,14909.0,73.7565,73.8293,73.7474,73.7838,14909.0
2023-07-05 14:30:00,81.06,81.16,81.03,81.11,16368.0,73.7838,73.8748,73.7565,73.8293,16368.0
2023-07-05 14:40:00,81.12,81.25,81.09,81.19,18722.0,73.8384,73.9567,73.8111,73.9021,18722.0
2023-07-05 14:50:00,81.2,81.21,81.1,81.11,30555.0,73.9112,73.9203,73.8202,73.8293,30555.0
2023-07-05 15:00:00,81.12,81.21,81.05,81.21,19704.0,73.8384,73.9203,73.7747,73.9203,19704.0
2023-07-05 15:10:00,81.21,81.21,81.12,81.13,22395.0,73.9203,73.9203,73.8384,73.8475,22395.0
2023-07-05 15:20:00,81.13,81.2,81.11,81.16,25085.0,73.8475,73.9112,73.8293,73.8748,25085.0
2023-07-05 15:30:00,81.16,81.19,80.95,81.01,49270.0,73.8748,73.9021,73.6837,73.7383,49270.0
2023-07-05 15:40:00,81.02,81.11,80.92,80.95,78619.0,73.7474,73.8293,73.6564,73.6837,78619.0
2023-07-05 15:50:00,80.93,81.17,80.88,81.03,175099.0,73.6655,73.8839,73.62,73.7565,175099.0
2023-07-06 09:30:00,80.5,80.53,80.12,80.18,77206.0,73.2741,73.3014,72.9282,72.9828,77206.0
2023-07-06 09:40:00,80.16,80.24,79.85,80.19,25053.0,72.9646,73.0374,72.6824,72.9919,25053.0
2023-07-06 09:50:00,80.2,80.26,80.0,80.17,28819.0,73.001,73.0556,72.8189,72.9737,28819.0
2023-07-06 10:00:00,80.14,80.21,79.95,79.95,19160.0,72.9464,73.0101,72.7734,72.7734,19160.0
2023-07-06 10:10:00,79.96,80.0,79.82,79.83,22990.0,72.7825,72.8189,72.6551,72.6642,22990.0
2023-07-06 10:20:00,79.85,79.85,79.61,79.68,15139.0,72.6824,72.6824,72.464,72.5277,15139.0
2023-07-06 10:30:00,79.64,79.9,79.63,79.73,12804.0,72.4913,72.7279,72.4822,72.5732,12804.0
2023-07-06 10:40:00,79.72,79.78,79.55,79.62,21122.0,72.5641,72.6187,72.4093,72.4731,21122.0
2023-07-06 10:50:00,79.61,79.85,79.54,79.75,31469.0,72.464,72.6824,72.4002,72.5914,31469.0
2023-07-06 11:00:00,79.79,79.89,79.56,79.59,16306.0,72.6278,72.7188,72.4184,72.4458,16306.0
2023-07-06 11:10:00,79.6,79.64,79.44,79.44,17580.0,72.4549,72.4913,72.3092,72.3092,17580.0
2023-07-06 11:20:00,79.44,79.51,79.29,79.42,16296.0,72.3092,72.3729,72.1727,72.291,16296.0
2023-07-06 11:30:00,79.43,79.52,79.28,79.32,15007.0,72.3001,72.382,72.1636,72.2,15007.0
2023-07-06 11:40:00,79.33,79.5,79.32,79.45,16877.0,72.2091,72.3638,72.2,72.3183,16877.0
2023-07-06 11:50:00,79.45,79.51,79.36,79.39,20358.0,72.3183,72.3729,72.2364,72.2637,20358.0
2023-07-06 12:00:00,79.4,79.46,79.19,79.22,22269.0,72.2728,72.3274,72.0817,72.109,22269.0
2023-07-06 12:10:00,79.22,79.4,79.13,79.32,19960.0,72.109,72.2728,72.027,72.2,19960.0
2023-07-06 12:20:00,79.31,79.52,79.31,79.51,16021.0,72.1909,72.382,72.1909,72.3729,16021.0
2023-07-06 12:30:00,79.51,79.64,79.45,79.5,12021.0,72.3729,72.4913,72.3183,72.3638,12021.0
2023-07-06 12:40:00,79.48,79.49,79.29,79.32,20928.0,72.3456,72.3547,72.1727,72.2,20928.0
2023-07-06 12:50:00,79.32,79.44,79.32,79.35,18230.0,72.2,72.3092,72.2,72.2273,18230.0
2023-07-06 13:00:00,79.35,79.47,79.32,79.4,20490.0,72.2273,72.3365,72.2,72.2728,20490.0
2023-07-06 13:10:00,79.42,79.64,79.41,79.56,138319.0,72.291,72.4913,72.2819,72.4184,138319.0
2023-07-06 13:20:00,79.55,79.73,79.54,79.69,27582.0,72.4093,72.5732,72.4002,72.5368,27582.0
2023-07-06 13:30:00,79.69,80.03,79.66,80.01,55746.0,72.5368,72.8463,72.5095,72.8281,55746.0
2023-07-06 13:40:00,80.02,80.13,79.78,79.79,43530.0,72.8372,72.9373,72.6187,72.6278,43530.0
2023-07-06 13:50:00,79.8,79.86,79.65,79.76,39842.0,72.6369,72.6915,72.5004,72.6005,39842.0
2023-07-06 14:00:00,79.75,79.79,79.64,79.66,25973.0,72.5914,72.6278,72.4913,72.5095,25973.0
2023-07-06 14:10:00,79.63,79.99,79.58,79.88,88841.0,72.4822,72.8098,72.4367,72.7097,88841.0
2023-07-06 14:20:00,79.88,80.16,79.83,80.06,83596.0,72.7097,72.9646,72.6642,72.8736,83596.0
2023-07-06 14:30:00,80.03,80.19,79.97,80.17,48404.0,72.8463,72.9919,72.7916,72.9737,48404.0
2023-07-06 14:40:00,80.17,80.32,80.02,80.31,63331.0,72.9737,73.1102,72.8372,73.1011,63331.0
2023-07-06 14:50:00,80.32,80.33,80.16,80.27,66070.0,73.1102,73.1193,72.9646,73.0647,66070.0
2023-07-06 15:00:00,80.27,80.53,80.27,80.5,56233.0,73.0647,73.3014,73.0647,73.2741,56233.0
2023-07-06 15:10:00,80.5,80.53,80.37,80.49,50888.0,73.2741,73.3014,73.1557,73.265,50888.0
2023-07-06 15:20:00,80.5,80.68,80.49,80.52,81301.0,73.2741,73.4379,73.265,73.2923,81301.0
2023-07-06 15:30:00,80.51,80.74,80.5,80.68,71722.0,73.2832,73.4925,73.2741,73.4379,71722.0
2023-07-06 15:40:00,80.68,80.72,80.58,80.68,84551.0,73.4379,73.4743,73.3469,73.4379,84551.0
2023-07-06 15:50:00,80.69,80.79,80.58,80.59,319351.0,73.447,73.538,73.3469,73.356,319351.0
2023-07-07 09:30:00,80.29,80.77,80.17,80.17,75923.0,73.0829,73.5198,72.9737,72.9737,75923.0
2023-07-07 09:40:00,80.2,80.25,79.42,79.61,42589.0,73.001,73.0465,72.291,72.464,42589.0
2023-07-07 09:50:00,79.63,80.01,79.59,79.98,20429.0,72.4822,72.8281,72.4458,72.8007,20429.0
2023-07-07 10:00:00,79.97,80.19,79.82,80.02,48411.0,72.7916,72.9919,72.6551,72.8372,48411.0
2023-07-07 10:10:00,80.04,80.14,79.86,80.0,26553.0,72.8554,72.9464,72.6915,72.8189,26553.0
2023-07-07 10:20:00,80.01,80.03,79.66,79.73,19485.0,72.8281,72.8463,72.5095,72.5732,19485.0
2023-07-07 10:30:00,79.72,79.86,79.55,79.81,26444.0,72.5641,72.6915,72.4093,72.646,26444.0
2023-07-07 10:40:00,79.81,79.88,79.73,79.81,17583.0,72.646,72.7097,72.5732,72.646,17583.0
2023-07-07 10:50:00,79.8,80.05,79.79,80.04,23040.0,72.6369,72.8645,72.6278,72.8554,23040.0
2023-07-07 11:00:00,80.04,80.19,80.03,80.09,22073.0,72.8554,72.9919,72.8463,72.9009,22073.0
2023-07-07 11:10:00,80.06,80.06,79.95,79.95,13504.0,72.8736,72.8736,72.7734,72.7734,13504.0
2023-07-07 11:20:00,79.94,80.09,79.93,80.04,28755.0,72.7643,72.9009,72.7552,72.8554,28755.0
2023-07-07 11:30:00,80.04,80.11,79.95,79.99,40041.0,72.8554,72.9191,72.7734,72.8098,40041.0
2023-07-07 11:40:00,79.98,79.99,79.82,79.86,21942.0,72.8007,72.8098,72.6551,72.6915,21942.0
2023-07-07 11:50:00,79.85,79.88,79.72,79.81,22155.0,72.6824,72.7097,72.5641,72.646,22155.0
2023-07-07 12:00:00,79.82,79.82,79.68,79.72,18061.0,72.6551,72.6551,72.5277,72.5641,18061.0
2023-07-07 12:10:00,79.71,79.9,79.67,79.88,23082.0,72.555,72.7279,72.5186,72.7097,23082.0
2023-07-07 12:20:00,79.87,80.0,79.86,79.96,16602.0,72.7006,72.8189,72.6915,72.7825,16602.0
2023-07-07 12:30:00,79.97,80.24,79.91,80.15,60925.0,72.7916,73.0374,72.737,72.9555,60925.0
2023-07-07 12:40:00,80.15,80.34,80.13,80.2,21013.0,72.9555,73.1284,72.9373,73.001,21013.0
2023-07-07 12:50:00,80.2,80.3,80.14,80.23,19531.0,73.001,73.092,72.9464,73.0283,19531.0
2023-07-07 13:00:00,80.23,80.43,80.23,80.38,26952.0,73.0283,73.2104,73.0283,73.1648,26952.0
2023-07-07 13:10:00,80.38,80.48,80.3,80.33,27555.0,73.1648,73.2559,73.092,73.1193,27555.0
2023-07-07 13:20:00,80.33,80.34,80.16,80.18,17840.0,73.1193,73.1284,72.9646,72.9828,17840.0
2023-07-07 13:30:00,80.16,80.16,80.0,80.03,24713.0,72.9646,72.9646,72.8189,72.8463,24713.0
2023-07-07 13:40:00,80.05,80.18,80.05,80.18,15393.0,72.8645,72.9828,72.8645,72.9828,15393.0
2023-07-07 13:50:00,80.18,80.21,80.04,80.08,27364.0,72.9828,73.0101,72.8554,72.8918,27364.0
2023-07-07 14:00:00,80.1,80.13,80.03,80.03,28414.0,72.91,72.9373,72.8463,72.8463,28414.0
2023-07-07 14:10:00,80.03,80.16,80.03,80.13,24817.0,72.8463,72.9646,72.8463,72.9373,24817.0
2023-07-07 14:20:00,80.13,80.29,80.11,80.28,24221.0,72.9373,73.0829,72.9191,73.0738,24221.0
2023-07-07 14:30:00,80.28,80.34,80.22,80.24,25937.0,73.0738,73.1284,73.0192,73.0374,25937.0
2023-07-07 14:40:00,80.22,80.25,80.14,80.15,29549.0,73.0192,73.0465,72.9464,72.9555,29549.0
2023-07-07 14:50:00,80.15,80.18,80.07,80.14,21710.0,72.9555,72.9828,72.8827,72.9464,21710.0
2023-07-07 15:00:00,80.13,80.2,80.06,80.06,25024.0,72.9373,73.001,72.8736,72.8736,25024.0
2023-07-07 15:10:00,80.06,80.15,79.96,79.98,35520.0,72.8736,72.9555,72.7825,72.8007,35520.0
2023-07-07 15:20:00,79.97,80.14,79.95,80.14,41518.0,72.7916,72.9464,72.7734,72.9464,41518.0
2023-07-07 15:30:00,80.13,80.13,79.64,79.65,65967.0,72.9373,72.9373,72.4913,72.5004,65967.0
2023-07-07 15:40:00,79.64,79.65,79.32,79.4,87305.0,72.4913,72.5004,72.2,72.2728,87305.0
2023-07-07 15:50:00,79.41,79.45,79.16,79.31,269005.0,72.2819,72.3183,72.0544,72.1909,269005.0
2023-07-10 09:30:00,79.21,79.95,79.2,79.66,79179.0,72.0999,72.7734,72.0908,72.5095,79179.0
2023-07-10 09:40:00,79.64,80.55,79.64,80.45,27063.0,72.4913,73.3196,72.4913,73.2286,27063.0
2023-07-10 09:50:00,80.44,80.97,80.4,80.92,21261.0,73.2195,73.7019,73.183,73.6564,21261.0
2023-07-10 10:00:00,80.89,80.96,80.64,80.75,35556.0,73.6291,73.6928,73.4015,73.5016,35556.0
2023-07-10 10:10:00,80.75,80.81,80.43,80.44,19559.0,73.5016,73.5562,73.2104,73.2195,19559.0
2023-07-10 10:20:00,80.45,80.51,80.15,80.15,14953.0,73.2286,73.2832,72.9555,72.9555,14953.0
2023-07-10 10:30:00,80.2,80.24,79.97,80.02,22257.0,73.001,73.0374,72.7916,72.8372,22257.0
2023-07-10 10:40:00,80.03,80.07,79.87,79.97,13422.0,72.8463,72.8827,72.7006,72.7916,13422.0
2023-07-10 10:50:00,79.95,79.98,79.66,79.68,22109.0,72.7734,72.8007,72.5095,72.5277,22109.0
2023-07-10 11:00:00,79.71,79.78,79.61,79.61,13706.0,72.555,72.6187,72.464,72.464,13706.0
2023-07-10 11:10:00,79.61,79.8,79.59,79.76,12239.0,72.464,72.6369,72.4458,72.6005,12239.0
2023-07-10 11:20:00,79.77,79.86,79.72,79.78,9653.0,72.6096,72.6915,72.5641,72.6187,9653.0
2023-07-10 11:30:00,79.77,79.81,79.72,79.8,7947.0,72.6096,72.646,72.5641,72.6369,7947.0
2023-07-10 11:40:00,79.79,79.89,79.76,79.88,12211.0,72.6278,72.7188,72.6005,72.7097,12211.0
2023-07-10 11:50:00,79.88,79.99,79.83,79.98,9993.0,72.7097,72.8098,72.6642,72.8007,9993.0
2023-07-10 12:00:00,79.99,80.01,79.76,79.8,12869.0,72.8098,72.8281,72.6005,72.6369,12869.0
2023-07-10 12:10:00,79.81,79.84,79.76,79.8,8931.0,72.646,72.6733,72.6005,72.6369,8931.0
2023-07-10 12:20:00,79.8,79.94,79.79,79.94,9371.0,72.6369,72.7643,72.6278,72.7643,9371.0
2023-07-10 12:30:00,79.94,79.94,79.8,79.8,9217.0,72.7643,72.7643,72.6369,72.6369,9217.0
2023-07-10 12:40:00,79.79,79.86,79.71,79.79,12491.0,72.6278,72.6915,72.555,72.6278,12491.0
2023-07-10 12:50:00,79.79,79.79,79.66,79.67,8929.0,72.6278,72.6278,72.5095,72.5186,8929.0
2023-07-10 13:00:00,79.69,79.79,79.68,79.76,7973.0,72.5368,72.6278,72.5277,72.6005,7973.0
2023-07-10 13:10:00,79.77,79.89,79.75,79.81,10525.0,72.6096,72.7188,72.5914,72.646,10525.0
2023-07-10 13:20:00,79.8,79.82,79.71,79.74,11191.0,72.6369,72.6551,72.555,72.5823,11191.0
2023-07-10 13:30:00,79.79,79.86,79.75,79.84,8201.0,72.6278,72.6915,72.5914,72.6733,8201.0
2023-07-10 13:40:00,79.83,79.87,79.72,79.75,11459.0,72.6642,72.7006,72.5641,72.5914,11459.0
2023-07-10 13:50:00,79.74,79.87,79.73,79.83,9768.0,72.5823,72.7006,72.5732,72.6642,9768.0
2023-07-10 14:00:00,79.84,79.95,79.81,79.84,10541.0,72.6733,72.7734,72.646,72.6733,10541.0
2023-07-10 14:10:00,79.85,79.86,79.74,79.74,15141.0,72.6824,72.6915,72.5823,72.5823,15141.0
2023-07-10 14:20:00,79.75,79.85,79.73,79.79,20036.0,72.5914,72.6824,72.5732,72.6278,20036.0
2023-07-10 14:30:00,79.79,79.81,79.74,79.8,10904.0,72.6278,72.646,72.5823,72.6369,10904.0
2023-07-10 14:40:00,79.83,79.93,79.73,79.92,21641.0,72.6642,72.7552,72.5732,72.7461,21641.0
2023-07-10 14:50:00,79.93,80.06,79.92,79.97,40885.0,72.7552,72.8736,72.7461,72.7916,40885.0
2023-07-10 15:00:00,79.98,80.0,79.91,79.96,16491.0,72.8007,72.8189,72.737,72.7825,16491.0
2023-07-10 15:10:00,79.96,80.0,79.88,79.9,24733.0,72.7825,72.8189,72.7097,72.7279,24733.0
2023-07-10 15:20:00,79.89,79.93,79.85,79.91,27351.0,72.7188,72.7552,72.6824,72.737,27351.0
2023-07-10 15:30:00,79.92,80.01,79.91,79.96,46230.0,72.7461,72.8281,72.737,72.7825,46230.0
2023-07-10 15:40:00,79.96,79.98,79.79,79.82,41552.0,72.7825,72.8007,72.6278,72.6551,41552.0
2023-07-10 15:50:00,79.81,79.9,79.75,79.88,125048.0,72.646,72.7279,72.5914,72.7097,125048.0
2023-07-11 09:30:00,80.42,80.98,80.42,80.72,48493.0,73.2012,73.711,73.2012,73.4743,48493.0
2023-07-11 09:40:00,80.75,81.16,80.74,81.14,23827.0,73.5016,73.8748,73.4925,73.8566,23827.0
2023-07-11 09:50:00,81.11,81.34,81.01,81.23,14883.0,73.8293,74.0387,73.7383,73.9385,14883.0
2023-07-11 10:00:00,81.25,81.47,81.18,81.45,15302.0,73.9567,74.157,73.893,74.1388,15302.0
2023-07-11 10:10:00,81.45,81.51,81.32,81.49,13847.0,74.1388,74.1934,74.0205,74.1752,13847.0
2023-07-11 10:20:00,81.49,81.78,81.49,81.73,21684.0,74.1752,74.4392,74.1752,74.3937,21684.0
2023-07-11 10:30:00,81.73,81.88,81.63,81.86,47776.0,74.3937,74.5302,74.3026,74.512,47776.0
2023-07-11 10:40:00,81.87,81.97,81.75,81.85,29975.0,74.5211,74.6121,74.4119,74.5029,29975.0
2023-07-11 10:50:00,81.87,81.93,81.6,81.66,17432.0,74.5211,74.5757,74.2753,74.3299,17432.0
2023-07-11 11:00:00,81.73,81.74,81.57,81.59,18917.0,74.3937,74.4028,74.248,74.2662,18917.0
2023-07-11 11:10:00,81.63,81.73,81.61,81.67,14736.0,74.3026,74.3937,74.2844,74.339,14736.0
2023-07-11 11:20:00,81.69,81.76,81.61,81.74,33493.0,74.3572,74.421,74.2844,74.4028,33493.0
2023-07-11 11:30:00,81.73,81.77,81.56,81.62,41736.0,74.3937,74.4301,74.2389,74.2935,41736.0
2023-07-11 11:40:00,81.61,81.74,81.6,81.61,16783.0,74.2844,74.4028,74.2753,74.2844,16783.0
2023-07-11 11:50:00,81.62,81.63,81.42,81.43,13980.0,74.2935,74.3026,74.1115,74.1206,13980.0
2023-07-11 12:00:00,81.42,81.66,81.42,81.66,10580.0,74.1115,74.3299,74.1115,74.3299,10580.0
2023-07-11 12:10:00,81.66,81.83,81.65,81.83,12360.0,74.3299,74.4847,74.3208,74.4847,12360.0
2023-07-11 12:20:00,81.82,81.82,81.51,81.66,10466.0,74.4756,74.4756,74.1934,74.3299,10466.0
2023-07-11 12:30:00,81.65,81.72,81.62,81.67,9903.0,74.3208,74.3846,74.2935,74.339,9903.0
2023-07-11 12:40:00,81.67,81.8,81.66,81.79,9633.0,74.339,74.4574,74.3299,74.4483,9633.0
2023-07-11 12:50:00,81.8,81.83,81.68,81.69,19843.0,74.4574,74.4847,74.3481,74.3572,19843.0
2023-07-11 13:00:00,81.69,81.78,81.65,81.72,22813.0,74.3572,74.4392,74.3208,74.3846,22813.0
2023-07-11 13:10:00,81.7,81.7,81.57,81.62,11828.0,74.3664,74.3664,74.248,74.2935,11828.0
2023-07-11 13:20:00,81.61,81.65,81.58,81.63,13123.0,74.2844,74.3208,74.2571,74.3026,13123.0
2023-07-11 13:30:00,81.65,81.65,81.52,81.54,9388.0,74.3208,74.3208,74.2025,74.2207,9388.0
2023-07-11 13:40:00,81.54,81.63,81.51,81.54,8623.0,74.2207,74.3026,74.1934,74.2207,8623.0
2023-07-11 13:50:00,81.54,81.55,81.4,81.42,8666.0,74.2207,74.2298,74.0933,74.1115,8666.0
2023-07-11 14:00:00,81.44,81.55,81.43,81.54,13839.0,74.1297,74.2298,74.1206,74.2207,13839.0
2023-07-11 14:10:00,81.55,81.55,81.43,81.45,10044.0,74.2298,74.2298,74.1206,74.1388,10044.0
2023-07-11 14:20:00,81.45,81.59,81.4,81.57,17553.0,74.1388,74.2662,74.0933,74.248,17553.0
2023-07-11 14:30:00,81.58,81.62,81.52,81.53,10518.0,74.2571,74.2935,74.2025,74.2116,10518.0
2023-07-11 14:40:00,81.54,81.61,81.51,81.55,9706.0,74.2207,74.2844,74.1934,74.2298,9706.0
2023-07-11 14:50:00,81.56,81.56,81.46,81.55,13300.0,74.2389,74.2389,74.1479,74.2298,13300.0
2023-07-11 15:00:00,81.55,81.61,81.52,81.59,12777.0,74.2298,74.2844,74.2025,74.2662,12777.0
2023-07-11 15:10:00,81.59,81.6,81.54,81.57,15347.0,74.2662,74.2753,74.2207,74.248,15347.0
2023-07-11 15:20:00,81.59,81.63,81.53,81.61,19371.0,74.2662,74.3026,74.2116,74.2844,19371.0
2023-07-11 15:30:00,81.59,81.59,81.41,81.52,33160.0,74.2662,74.2662,74.1024,74.2025,33160.0
2023-07-11 15:40:00,81.54,81.74,81.48,81.73,51126.0,74.2207,74.4028,74.1661,74.3937,51126.0
2023-07-11 15:50:00,81.76,81.82,81.59,81.76,194239.0,74.421,74.4756,74.2662,74.421,194239.0
2023-07-12 09:30:00,82.25,82.81,82.22,82.46,48561.0,74.867,75.3767,74.8397,75.0581,48561.0
2023-07-12 09:40:00,82.39,82.39,82.0,82.13,34783.0,74.9944,74.9944,74.6394,74.7578,34783.0
2023-07-12 09:50:00,82.16,82.59,82.09,82.28,24719.0,74.7851,75.1765,74.7213,74.8943,24719.0
2023-07-12 10:00:00,82.39,82.4,82.2,82.35,15449.0,74.9944,75.0035,74.8215,74.958,15449.0
2023-07-12 10:10:00,82.31,82.41,82.04,82.07,6677.0,74.9216,75.0126,74.6758,74.7031,6677.0
2023-07-12 10:20:00,82.07,82.12,81.9,82.08,9387.0,74.7031,74.7487,74.5484,74.7122,9387.0
2023-07-12 10:30:00,82.12,82.16,81.83,81.88,15262.0,74.7487,74.7851,74.4847,74.5302,15262.0
2023-07-12 10:40:00,81.89,82.01,81.81,81.96,10722.0,74.5393,74.6485,74.4665,74.603,10722.0
2023-07-12 10:50:00,81.92,81.96,81.81,81.93,22120.0,74.5666,74.603,74.4665,74.5757,22120.0
2023-07-12 11:00:00,81.98,82.02,81.75,81.79,16288.0,74.6212,74.6576,74.4119,74.4483,16288.0
2023-07-12 11:10:00,81.78,81.86,81.61,81.64,17036.0,74.4392,74.512,74.2844,74.3117,17036.0
2023-07-12 11:20:00,81.6,81.72,81.47,81.59,17466.0,74.2753,74.3846,74.157,74.2662,17466.0
2023-07-12 11:30:00,81.58,81.72,81.54,81.69,7428.0,74.2571,74.3846,74.2207,74.3572,7428.0
2023-07-12 11:40:00,81.66,81.84,81.6,81.76,19638.0,74.3299,74.4938,74.2753,74.421,19638.0
2023-07-12 11:50:00,81.75,81.75,81.54,81.6,20970.0,74.4119,74.4119,74.2207,74.2753,20970.0
2023-07-12 12:00:00,81.6,81.64,81.43,81.44,9570.0,74.2753,74.3117,74.1206,74.1297,9570.0
2023-07-12 12:10:00,81.44,81.58,81.29,81.29,26971.0,74.1297,74.2571,73.9932,73.9932,26971.0
2023-07-12 12:20:00,81.29,81.44,81.28,81.44,11362.0,73.9932,74.1297,73.9841,74.1297,11362.0
2023-07-12 12:30:00,81.44,81.59,81.4,81.58,23433.0,74.1297,74.2662,74.0933,74.2571,23433.0
2023-07-12 12:40:00,81.57,81.7,81.56,81.69,24902.0,74.248,74.3664,74.2389,74.3572,24902.0
2023-07-12 12:50:00,81.68,81.79,81.65,81.75,11756.0,74.3481,74.4483,74.3208,74.4119,11756.0
2023-07-12 13:00:00,81.79,81.83,81.7,81.8,10909.0,74.4483,74.4847,74.3664,74.4574,10909.0
2023-07-12 13:10:00,81.81,81.85,81.76,81.82,12630.0,74.4665,74.5029,74.421,74.4756,12630.0
2023-07-12 13:20:00,81.83,81.84,81.75,81.76,8727.0,74.4847,74.4938,74.4119,74.421,8727.0
2023-07-12 13:30:00,81.77,81.83,81.69,81.72,11091.0,74.4301,74.4847,74.3572,74.3846,11091.0
2023-07-12 13:40:00,81.73,81.83,81.73,81.82,12670.0,74.3937,74.4847,74.3937,74.4756,12670.0
2023-07-12 13:50:00,81.81,81.89,81.75,81.86,14966.0,74.4665,74.5393,74.4119,74.512,14966.0
2023-07-12 14:00:00,81.9,81.99,81.84,81.93,14329.0,74.5484,74.6303,74.4938,74.5757,14329.0
2023-07-12 14:10:00,81.92,81.99,81.89,81.92,12132.0,74.5666,74.6303,74.5393,74.5666,12132.0
2023-07-12 14:20:00,81.9,81.94,81.77,81.81,15703.0,74.5484,74.5848,74.4301,74.4665,15703.0
2023-07-12 14:30:00,81.79,81.85,81.72,81.72,11879.0,74.4483,74.5029,74.3846,74.3846,11879.0
2023-07-12 14:40:00,81.71,81.75,81.66,81.67,16477.0,74.3755,74.4119,74.3299,74.339,16477.0
2023-07-12 14:50:00,81.67,81.74,81.65,81.69,11525.0,74.339,74.4028,74.3208,74.3572,11525.0
2023-07-12 15:00:00,81.68,81.68,81.6,81.62,13243.0,74.3481,74.3481,74.2753,74.2935,13243.0
2023-07-12 15:10:00,81.63,81.67,81.57,81.59,17614.0,74.3026,74.339,74.248,74.2662,17614.0
2023-07-12 15:20:00,81.59,81.59,81.14,81.29,31055.0,74.2662,74.2662,73.8566,73.9932,31055.0
2023-07-12 15:30:00,81.29,81.44,81.29,81.41,26568.0,73.9932,74.1297,73.9932,74.1024,26568.0
2023-07-12 15:40:00,81.42,81.52,81.28,81.29,42797.0,74.1115,74.2025,73.9841,73.9932,42797.0
2023-07-12 15:50:00,81.28,81.3,81.05,81.09,198831.0,73.9841,74.0023,73.7747,73.8111,198831.0
2023-07-13 09:30:00,81.33,81.8,81.3,81.67,66654.0,74.0296,74.4574,74.0023,74.339,66654.0
2023-07-13 09:40:00,81.67,81.86,81.46,81.86,18632.0,74.339,74.512,74.1479,74.512,18632.0
2023-07-13 09:50:00,81.81,81.93,81.61,81.84,20609.0,74.4665,74.5757,74.2844,74.4938,20609.0
2023-07-13 10:00:00,81.84,82.02,81.78,81.92,24720.0,74.4938,74.6576,74.4392,74.5666,24720.0
2023-07-13 10:10:00,81.9,81.9,81.43,81.47,14703.0,74.5484,74.5484,74.1206,74.157,14703.0
2023-07-13 10:20:00,81.46,81.52,81.25,81.45,17973.0,74.1479,74.2025,73.9567,74.1388,17973.0
2023-07-13 10:30:00,81.5,81.69,81.42,81.51,13766.0,74.1843,74.3572,74.1115,74.1934,13766.0
2023-07-13 10:40:00,81.51,81.51,81.12,81.12,22722.0,74.1934,74.1934,73.8384,73.8384,22722.0
2023-07-13 10:50:00,81.14,81.15,80.92,81.02,11883.0,73.8566,73.8657,73.6564,73.7474,11883.0
2023-07-13 11:00:00,81.02,81.09,81.0,81.0,12053.0,73.7474,73.8111,73.7292,73.7292,12053.0
2023-07-13 11:10:00,81.01,81.24,80.88,81.23,31713.0,73.7383,73.9476,73.62,73.9385,31713.0
2023-07-13 11:20:00,81.21,81.31,81.06,81.07,16191.0,73.9203,74.0114,73.7838,73.7929,16191.0
2023-07-13 11:30:00,81.06,81.18,80.95,81.02,13816.0,73.7838,73.893,73.6837,73.7474,13816.0
2023-07-13 11:40:00,81.03,81.16,81.03,81.12,16349.0,73.7565,73.8748,73.7565,73.8384,16349.0
2023-07-13 11:50:00,81.12,81.2,81.06,81.11,8597.0,73.8384,73.9112,73.7838,73.8293,8597.0
2023-07-13 12:00:00,81.11,81.11,80.96,80.98,11637.0,73.8293,73.8293,73.6928,73.711,11637.0
2023-07-13 12:10:00,80.96,81.12,80.92,81.1,14223.0,73.6928,73.8384,73.6564,73.8202,14223.0
2023-07-13 12:20:00,81.09,81.12,80.87,80.88,20787.0,73.8111,73.8384,73.6109,73.62,20787.0
2023-07-13 12:30:00,80.89,81.05,80.89,80.98,11423.0,73.6291,73.7747,73.6291,73.711,11423.0
2023-07-13 12:40:00,81.0,81.02,80.85,80.89,11279.0,73.7292,73.7474,73.5927,73.6291,11279.0
2023-07-13 12:50:00,80.9,80.94,80.76,80.86,8854.0,73.6382,73.6746,73.5107,73.6018,8854.0
2023-07-13 13:00:00,80.85,80.85,80.79,80.79,9926.0,73.5927,73.5927,73.538,73.538,9926.0
2023-07-13 13:10:00,80.78,80.93,80.76,80.86,14747.0,73.5289,73.6655,73.5107,73.6018,14747.0
2023-07-13 13:20:00,80.86,81.04,80.83,81.0,12566.0,73.6018,73.7656,73.5744,73.7292,12566.0
2023-07-13 13:30:00,81.0,81.0,80.76,80.79,9806.0,73.7292,73.7292,73.5107,73.538,9806.0
2023-07-13 13:40:00,80.81,80.91,80.81,80.88,9704.0,73.5562,73.6473,73.5562,73.62,9704.0
2023-07-13 13:50:00,80.89,80.99,80.88,80.95,15880.0,73.6291,73.7201,73.62,73.6837,15880.0
2023-07-13 14:00:00,80.95,81.09,80.95,80.98,13654.0,73.6837,73.8111,73.6837,73.711,13654.0
2023-07-13 14:10:00,80.99,81.02,80.93,80.94,19942.0,73.7201,73.7474,73.6655,73.6746,19942.0
2023-07-13 14:20:00,80.95,81.01,80.87,80.88,15964.0,73.6837,73.7383,73.6109,73.62,15964.0
2023-07-13 14:30:00,80.87,80.96,80.87,80.91,12950.0,73.6109,73.6928,73.6109,73.6473,12950.0
2023-07-13 14:40:00,80.92,80.94,80.86,80.93,11901.0,73.6564,73.6746,73.6018,73.6655,11901.0
2023-07-13 14:50:00,80.95,80.98,80.83,80.9,75889.0,73.6837,73.711,73.5744,73.6382,75889.0
2023-07-13 15:00:00,80.9,80.92,80.81,80.88,13852.0,73.6382,73.6564,73.5562,73.62,13852.0
2023-07-13 15:10:00,80.89,80.94,80.85,80.92,31090.0,73.6291,73.6746,73.5927,73.6564,31090.0
2023-07-13 15:20:00,80.96,81.13,80.96,81.12,23345.0,73.6928,73.8475,73.6928,73.8384,23345.0
2023-07-13 15:30:00,81.11,81.36,81.1,81.32,29852.0,73.8293,74.0569,73.8202,74.0205,29852.0
2023-07-13 15:40:00,81.31,81.4,81.2,81.28,48632.0,74.0114,74.0933,73.9112,73.9841,48632.0
2023-07-13 15:50:00,81.31,81.44,81.29,81.3,156848.0,74.0114,74.1297,73.9932,74.0023,156848.0
2023-07-14 09:30:00,81.35,81.5,81.16,81.3,27915.0,74.0478,74.1843,73.8748,74.0023,27915.0
2023-07-14 09:40:00,81.27,81.27,80.86,80.98,8705.0,73.975,73.975,73.6018,73.711,8705.0
2023-07-14 09:50:00,80.94,80.94,80.56,80.72,22555.0,73.6746,73.6746,73.3287,73.4743,22555.0
2023-07-14 10:00:00,80.68,80.81,80.56,80.6,19227.0,73.4379,73.5562,73.3287,73.3651,19227.0
2023-07-14 10:10:00,80.62,80.76,80.6,80.61,9952.0,73.3833,73.5107,73.3651,73.3742,9952.0
2023-07-14 10:20:00,80.52,80.63,80.33,80.35,15548.0,73.2923,73.3924,73.1193,73.1375,15548.0
2023-07-14 10:30:00,80.34,80.41,80.16,80.25,11774.0,73.1284,73.1921,72.9646,73.0465,11774.0
2023-07-14 10:40:00,80.28,80.4,80.27,80.27,19375.0,73.0738,73.183,73.0647,73.0647,19375.0
2023-07-14 10:50:00,80.3,80.41,80.22,80.36,12420.0,73.092,73.1921,73.0192,73.1466,12420.0
2023-07-14 11:00:00,80.37,80.44,80.29,80.39,26573.0,73.1557,73.2195,73.0829,73.1739,26573.0
2023-07-14 11:10:00,80.35,80.41,80.29,80.39,14618.0,73.1375,73.1921,73.0829,73.1739,14618.0
2023-07-14 11:20:00,80.38,80.47,80.34,80.39,14829.0,73.1648,73.2468,73.1284,73.1739,14829.0
2023-07-14 11:30:00,80.41,80.48,80.37,80.42,13252.0,73.1921,73.2559,73.1557,73.2012,13252.0
2023-07-14 11:40:00,80.42,80.42,80.2,80.21,7895.0,73.2012,73.2012,73.001,73.0101,7895.0
2023-07-14 11:50:00,80.19,80.34,80.15,80.3,10226.0,72.9919,73.1284,72.9555,73.092,10226.0
2023-07-14 12:00:00,80.33,80.35,80.17,80.19,7287.0,73.1193,73.1375,72.9737,72.9919,7287.0
2023-07-14 12:10:00,80.17,80.34,80.16,80.34,9991.0,72.9737,73.1284,72.9646,73.1284,9991.0
2023-07-14 12:20:00,80.34,80.35,80.22,80.31,5500.0,73.1284,73.1375,73.0192,73.1011,5500.0
2023-07-14 12:30:00,80.29,80.38,80.29,80.33,8306.0,73.0829,73.1648,73.0829,73.1193,8306.0
2023-07-14 12:40:00,80.29,80.42,80.29,80.41,8387.0,73.0829,73.2012,73.0829,73.1921,8387.0
2023-07-14 12:50:00,80.41,80.42,80.34,80.37,7782.0,73.1921,73.2012,73.1284,73.1557,7782.0
2023-07-14 13:00:00,80.36,80.4,80.29,80.3,9573.0,73.1466,73.183,73.0829,73.092,9573.0
2023-07-14 13:10:00,80.32,80.4,80.29,80.38,14788.0,73.1102,73.183,73.0829,73.1648,14788.0
2023-07-14 13:20:00,80.38,80.39,80.22,80.25,7039.0,73.1648,73.1739,73.0192,73.0465,7039.0
2023-07-14 13:30:00,80.25,80.36,80.24,80.34,11014.0,73.0465,73.1466,73.0374,73.1284,11014.0
2023-07-14 13:40:00,80.35,80.41,80.31,80.38,8611.0,73.1375,73.1921,73.1011,73.1648,8611.0
2023-07-14 13:50:00,80.37,80.41,80.33,80.34,13315.0,73.1557,73.1921,73.1193,73.1284,13315.0
2023-07-14 14:00:00,80.32,80.38,80.3,80.32,7167.0,73.1102,73.1648,73.092,73.1102,7167.0
2023-07-14 14:10:00,80.31,80.37,80.28,80.34,9986.0,73.1011,73.1557,73.0738,73.1284,9986.0
2023-07-14 14:20:00,80.33,80.35,80.28,80.31,8487.0,73.1193,73.1375,73.0738,73.1011,8487.0
2023-07-14 14:30:00,80.3,80.36,80.28,80.31,12697.0,73.092,73.1466,73.0738,73.1011,12697.0
2023-07-14 14:40:00,80.32,80.38,80.3,80.34,15135.0,73.1102,73.1648,73.092,73.1284,15135.0
2023-07-14 14:50:00,80.34,80.42,80.32,80.33,11581.0,73.1284,73.2012,73.1102,73.1193,11581.0
2023-07-14 15:00:00,80.34,80.37,80.25,80.34,14984.0,73.1284,73.1557,73.0465,73.1284,14984.0
2023-07-14 15:10:00,80.35,80.5,80.34,80.42,15104.0,73.1375,73.2741,73.1284,73.2012,15104.0
2023-07-14 15:20:00,80.42,80.44,80.29,80.32,16691.0,73.2012,73.2195,73.0829,73.1102,16691.0
2023-07-14 15:30:00,80.33,80.35,80.24,80.35,27974.0,73.1193,73.1375,73.0374,73.1375,27974.0
2023-07-14 15:40:00,80.34,80.4,80.25,80.29,56139.0,73.1284,73.183,73.0465,73.0829,56139.0
2023-07-14 15:50:00,80.28,80.38,80.15,80.24,139568.0,73.0738,73.1648,72.9555,73.0374,139568.0
2023-07-17 09:30:00,80.26,80.87,80.26,80.61,40103.0,73.0556,73.6109,73.0556,73.3742,40103.0
2023-07-17 09:40:00,80.58,80.7,80.03,80.51,22727.0,73.3469,73.4561,72.8463,73.2832,22727.0
2023-07-17 09:50:00,80.56,80.97,80.53,80.94,14458.0,73.3287,73.7019,73.3014,73.6746,14458.0
2023-07-17 10:00:00,80.95,81.21,80.94,81.11,13536.0,73.6837,73.9203,73.6746,73.8293,13536.0
2023-07-17 10:10:00,81.06,81.36,81.01,81.3,9202.0,73.7838,74.0569,73.7383,74.0023,9202.0
2023-07-17 10:20:00,81.32,81.48,81.31,81.48,13392.0,74.0205,74.1661,74.0114,74.1661,13392.0
2023-07-17 10:30:00,81.46,81.55,81.35,81.55,12468.0,74.1479,74.2298,74.0478,74.2298,12468.0
2023-07-17 10:40:00,81.59,81.8,81.57,81.77,17275.0,74.2662,74.4574,74.248,74.4301,17275.0
2023-07-17 10:50:00,81.73,81.73,81.15,81.16,16203.0,74.3937,74.3937,73.8657,73.8748,16203.0
2023-07-17 11:00:00,81.12,81.35,81.11,81.22,16536.0,73.8384,74.0478,73.8293,73.9294,16536.0
2023-07-17 11:10:00,81.22,81.51,81.2,81.44,22089.0,73.9294,74.1934,73.9112,74.1297,22089.0
2023-07-17 11:20:00,81.47,81.53,81.36,81.52,8120.0,74.157,74.2116,74.0569,74.2025,8120.0
2023-07-17 11:30:00,81.53,81.54,81.4,81.41,11735.0,74.2116,74.2207,74.0933,74.1024,11735.0
2023-07-17 11:40:00,81.42,81.57,81.41,81.45,11184.0,74.1115,74.248,74.1024,74.1388,11184.0
2023-07-17 11:50:00,81.46,81.63,81.46,81.55,8943.0,74.1479,74.3026,74.1479,74.2298,8943.0
2023-07-17 12:00:00,81.55,81.56,81.34,81.38,8009.0,74.2298,74.2389,74.0387,74.0751,8009.0
2023-07-17 12:10:00,81.39,81.54,81.38,81.42,10027.0,74.0842,74.2207,74.0751,74.1115,10027.0
2023-07-17 12:20:00,81.41,81.67,81.4,81.64,14252.0,74.1024,74.339,74.0933,74.3117,14252.0
2023-07-17 12:30:00,81.66,81.75,81.58,81.72,18349.0,74.3299,74.4119,74.2571,74.3846,18349.0
2023-07-17 12:40:00,81.72,81.84,81.69,81.69,12681.0,74.3846,74.4938,74.3572,74.3572,12681.0
2023-07-17 12:50:00,81.68,81.78,81.66,81.66,15377.0,74.3481,74.4392,74.3299,74.3299,15377.0
2023-07-17 13:00:00,81.67,81.78,81.64,81.73,25427.0,74.339,74.4392,74.3117,74.3937,25427.0
2023-07-17 13:10:00,81.72,81.72,81.67,81.68,12729.0,74.3846,74.3846,74.339,74.3481,12729.0
2023-07-17 13:20:00,81.66,81.8,81.63,81.8,17500.0,74.3299,74.4574,74.3026,74.4574,17500.0
2023-07-17 13:30:00,81.82,81.93,81.79,81.88,12016.0,74.4756,74.5757,74.4483,74.5302,12016.0
2023-07-17 13:40:00,81.89,81.89,81.8,81.81,15970.0,74.5393,74.5393,74.4574,74.4665,15970.0
2023-07-17 13:50:00,81.76,81.86,81.74,81.81,17155.0,74.421,74.512,74.4028,74.4665,17155.0
2023-07-17 14:00:00,81.82,81.93,81.78,81.89,17789.0,74.4756,74.5757,74.4392,74.5393,17789.0
2023-07-17 14:10:00,81.89,82.0,81.86,81.97,22867.0,74.5393,74.6394,74.512,74.6121,22867.0
2023-07-17 14:20:00,81.97,82.1,81.96,82.07,24524.0,74.6121,74.7304,74.603,74.7031,24524.0
2023-07-17 14:30:00,82.07,82.09,81.98,81.98,23312.0,74.7031,74.7213,74.6212,74.6212,23312.0
2023-07-17 14:40:00,81.99,82.12,81.93,82.11,26850.0,74.6303,74.7487,74.5757,74.7395,26850.0
2023-07-17 14:50:00,82.11,82.14,82.01,82.02,18622.0,74.7395,74.7669,74.6485,74.6576,18622.0
2023-07-17 15:00:00,82.03,82.08,81.96,82.0,18317.0,74.6667,74.7122,74.603,74.6394,18317.0
2023-07-17 15:10:00,82.0,82.14,81.93,82.13,29067.0,74.6394,74.7669,74.5757,74.7578,29067.0
2023-07-17 15:20:00,82.14,82.19,82.04,82.17,26794.0,74.7669,74.8124,74.6758,74.7942,26794.0
2023-07-17 15:30:00,82.16,82.27,82.07,82.24,45592.0,74.7851,74.8852,74.7031,74.8579,45592.0
2023-07-17 15:40:00,82.24,82.24,82.0,82.08,66348.0,74.8579,74.8579,74.6394,74.7122,66348.0
2023-07-17 15:50:00,82.07,82.37,82.05,82.26,269185.0,74.7031,74.9762,74.6849,74.8761,269185.0
2023-07-18 09:30:00,82.07,82.6,81.71,82.3,73927.0,74.7031,75.1856,74.3755,74.9125,73927.0
2023-07-18 09:40:00,82.39,82.95,82.39,82.85,23369.0,74.9944,75.5041,74.9944,75.4131,23369.0
2023-07-18 09:50:00,82.87,83.18,82.85,83.17,32526.0,75.4313,75.7135,75.4131,75.7044,32526.0
2023-07-18 10:00:00,83.13,83.46,83.06,83.43,25666.0,75.668,75.9684,75.6043,75.9411,25666.0
2023-07-18 10:10:00,83.41,83.59,83.41,83.57,41535.0,75.9229,76.0867,75.9229,76.0685,41535.0
2023-07-18 10:20:00,83.58,83.88,83.58,83.74,85555.0,76.0776,76.3507,76.0776,76.2232,85555.0
2023-07-18 10:30:00,83.75,83.86,83.56,83.83,95452.0,76.2323,76.3325,76.0594,76.3052,95452.0
2023-07-18 10:40:00,83.87,83.97,83.8,83.89,14223.0,76.3416,76.4326,76.2778,76.3598,14223.0
2023-07-18 10:50:00,83.93,84.03,83.87,83.89,35188.0,76.3962,76.4872,76.3416,76.3598,35188.0
2023-07-18 11:00:00,83.89,84.35,83.89,84.32,64834.0,76.3598,76.7785,76.3598,76.7512,64834.0
2023-07-18 11:10:00,84.32,84.48,84.28,84.37,149585.0,76.7512,76.8968,76.7148,76.7967,149585.0
2023-07-18 11:20:00,84.38,84.53,84.33,84.46,23293.0,76.8058,76.9423,76.7603,76.8786,23293.0
2023-07-18 11:30:00,84.46,84.47,84.24,84.31,21641.0,76.8786,76.8877,76.6784,76.7421,21641.0
2023-07-18 11:40:00,84.31,84.33,84.01,84.03,26547.0,76.7421,76.7603,76.469,76.4872,26547.0
2023-07-18 11:50:00,84.03,84.17,84.02,84.12,29836.0,76.4872,76.6146,76.4781,76.5691,29836.0
2023-07-18 12:00:00,84.09,84.09,83.55,83.59,90178.0,76.5418,76.5418,76.0503,76.0867,90178.0
2023-07-18 12:10:00,83.53,83.88,83.5,83.79,36386.0,76.0321,76.3507,76.0048,76.2687,36386.0
2023-07-18 12:20:00,83.8,83.81,83.55,83.66,14221.0,76.2778,76.287,76.0503,76.1504,14221.0
2023-07-18 12:30:00,83.65,83.7,83.51,83.59,36341.0,76.1413,76.1868,76.0139,76.0867,36341.0
2023-07-18 12:40:00,83.59,83.76,83.59,83.75,12132.0,76.0867,76.2414,76.0867,76.2323,12132.0
2023-07-18 12:50:00,83.77,83.93,83.77,83.88,12782.0,76.2505,76.3962,76.2505,76.3507,12782.0
2023-07-18 13:00:00,83.89,83.98,83.82,83.87,13010.0,76.3598,76.4417,76.2961,76.3416,13010.0
2023-07-18 13:10:00,83.94,83.96,83.88,83.92,11355.0,76.4053,76.4235,76.3507,76.3871,11355.0
2023-07-18 13:20:00,83.92,84.02,83.91,83.92,36153.0,76.3871,76.4781,76.378,76.3871,36153.0
2023-07-18 13:30:00,83.89,83.96,83.88,83.9,19448.0,76.3598,76.4235,76.3507,76.3689,19448.0
2023-07-18 13:40:00,83.89,83.96,83.84,83.92,15649.0,76.3598,76.4235,76.3143,76.3871,15649.0
2023-07-18 13:50:00,83.92,83.96,83.85,83.92,17288.0,76.3871,76.4235,76.3234,76.3871,17288.0
2023-07-18 14:00:00,83.92,83.97,83.88,83.9,21339.0,76.3871,76.4326,76.3507,76.3689,21339.0
2023-07-18 14:10:00,83.9,83.9,83.78,83.81,45763.0,76.3689,76.3689,76.2596,76.287,45763.0
2023-07-18 14:20:00,83.83,83.83,83.75,83.82,31815.0,76.3052,76.3052,76.2323,76.2961,31815.0
2023-07-18 14:30:00,83.82,83.86,83.67,83.69,56111.0,76.2961,76.3325,76.1595,76.1777,56111.0
2023-07-18 14:40:00,83.7,83.8,83.65,83.77,14107.0,76.1868,76.2778,76.1413,76.2505,14107.0
2023-07-18 14:50:00,83.77,83.79,83.73,83.75,16584.0,76.2505,76.2687,76.2141,76.2323,16584.0
2023-07-18 15:00:00,83.76,83.77,83.65,83.7,43543.0,76.2414,76.2505,76.1413,76.1868,43543.0
2023-07-18 15:10:00,83.69,83.8,83.68,83.77,29725.0,76.1777,76.2778,76.1686,76.2505,29725.0
2023-07-18 15:20:00,83.78,83.78,83.68,83.7,33117.0,76.2596,76.2596,76.1686,76.1868,33117.0
2023-07-18 15:30:00,83.7,83.71,83.54,83.64,43144.0,76.1868,76.1959,76.0412,76.1322,43144.0
2023-07-18 15:40:00,83.65,83.86,83.65,83.75,80985.0,76.1413,76.3325,76.1413,76.2323,80985.0
2023-07-18 15:50:00,83.75,83.77,83.54,83.55,269722.0,76.2323,76.2505,76.0412,76.0503,269722.0
2023-07-19 09:30:00,83.5,83.67,83.24,83.26,107716.0,76.0048,76.1595,75.7681,75.7863,107716.0
2023-07-19 09:40:00,83.27,83.62,83.05,83.58,66106.0,75.7954,76.114,75.5952,76.0776,66106.0
2023-07-19 09:50:00,83.56,83.67,83.34,83.42,39687.0,76.0594,76.1595,75.8591,75.932,39687.0
2023-07-19 10:00:00,83.4,83.48,83.25,83.47,38189.0,75.9138,75.9866,75.7772,75.9775,38189.0
2023-07-19 10:10:00,83.47,83.55,83.4,83.51,26783.0,75.9775,76.0503,75.9138,76.0139,26783.0
2023-07-19 10:20:00,83.51,83.61,83.44,83.44,57077.0,76.0139,76.1049,75.9502,75.9502,57077.0
2023-07-19 10:30:00,83.44,83.69,83.37,83.42,112879.0,75.9502,76.1777,75.8864,75.932,112879.0
2023-07-19 10:40:00,83.42,83.43,83.16,83.16,24964.0,75.932,75.9411,75.6953,75.6953,24964.0
2023-07-19 10:50:00,83.11,83.15,82.84,83.0,19962.0,75.6498,75.6862,75.404,75.5497,19962.0
2023-07-19 11:00:00,83.0,83.15,82.92,83.0,18680.0,75.5497,75.6862,75.4768,75.5497,18680.0
2023-07-19 11:10:00,82.98,83.13,82.91,83.09,14296.0,75.5315,75.668,75.4677,75.6316,14296.0
2023-07-19 11:20:00,83.09,83.12,82.91,82.95,18197.0,75.6316,75.6589,75.4677,75.5041,18197.0
2023-07-19 11:30:00,82.95,83.03,82.92,82.99,19710.0,75.5041,75.577,75.4768,75.5406,19710.0
2023-07-19 11:40:00,82.98,83.02,82.92,82.98,16316.0,75.5315,75.5679,75.4768,75.5315,16316.0
2023-07-19 11:50:00,82.97,83.04,82.89,82.99,22481.0,75.5224,75.5861,75.4495,75.5406,22481.0
2023-07-19 12:00:00,82.99,83.01,82.88,82.99,14302.0,75.5406,75.5588,75.4404,75.5406,14302.0
2023-07-19 12:10:00,83.0,83.23,82.99,83.2,19276.0,75.5497,75.759,75.5406,75.7317,19276.0
2023-07-19 12:20:00,83.21,83.22,83.08,83.1,15214.0,75.7408,75.7499,75.6225,75.6407,15214.0
2023-07-19 12:30:00,83.09,83.1,82.87,82.91,73476.0,75.6316,75.6407,75.4313,75.4677,73476.0
2023-07-19 12:40:00,82.9,83.2,82.9,83.2,39312.0,75.4586,75.7317,75.4586,75.7317,39312.0
2023-07-19 12:50:00,83.2,83.24,83.11,83.14,32176.0,75.7317,75.7681,75.6498,75.6771,32176.0
2023-07-19 13:00:00,83.14,83.18,83.06,83.12,30537.0,75.6771,75.7135,75.6043,75.6589,30537.0
2023-07-19 13:10:00,83.13,83.34,83.1,83.29,41917.0,75.668,75.8591,75.6407,75.8136,41917.0
2023-07-19 13:20:00,83.28,83.36,83.21,83.36,15469.0,75.8045,75.8773,75.7408,75.8773,15469.0
2023-07-19 13:30:00,83.36,83.37,83.24,83.34,21377.0,75.8773,75.8864,75.7681,75.8591,21377.0
2023-07-19 13:40:00,83.35,83.6,83.32,83.57,21333.0,75.8682,76.0958,75.8409,76.0685,21333.0
2023-07-19 13:50:00,83.58,83.74,83.55,83.73,19099.0,76.0776,76.2232,76.0503,76.2141,19099.0
2023-07-19 14:00:00,83.74,83.76,83.66,83.69,14415.0,76.2232,76.2414,76.1504,76.1777,14415.0
2023-07-19 14:10:00,83.67,83.79,83.66,83.76,16204.0,76.1595,76.2687,76.1504,76.2414,16204.0
2023-07-19 14:20:00,83.76,83.77,83.68,83.77,16697.0,76.2414,76.2505,76.1686,76.2505,16697.0
2023-07-19 14:30:00,83.77,83.89,83.77,83.84,15182.0,76.2505,76.3598,76.2505,76.3143,15182.0
2023-07-19 14:40:00,83.84,83.98,83.82,83.84,19940.0,76.3143,76.4417,76.2961,76.3143,19940.0
2023-07-19 14:50:00,83.79,84.06,83.74,84.04,62564.0,76.2687,76.5145,76.2232,76.4963,62564.0
2023-07-19 15:00:00,84.04,84.21,84.03,84.19,24671.0,76.4963,76.651,76.4872,76.6328,24671.0
2023-07-19 15:10:00,84.19,84.25,84.04,84.24,32981.0,76.6328,76.6875,76.4963,76.6784,32981.0
2023-07-19 15:20:00,84.26,84.36,84.17,84.19,35563.0,76.6966,76.7876,76.6146,76.6328,35563.0
2023-07-19 15:30:00,84.18,84.22,84.04,84.08,26957.0,76.6237,76.6601,76.4963,76.5327,26957.0
2023-07-19 15:40:00,84.08,84.21,84.08,84.16,56893.0,76.5327,76.651,76.5327,76.6055,56893.0
2023-07-19 15:50:00,84.15,84.38,84.14,84.18,284194.0,76.5964,76.8058,76.5873,76.6237,284194.0
2023-07-20 09:30:00,84.0,84.14,83.21,83.47,75633.0,76.4599,76.5873,75.7408,75.9775,75633.0
2023-07-20 09:40:00,83.47,83.5,83.04,83.31,32713.0,75.9775,76.0048,75.5861,75.8318,32713.0
2023-07-20 09:50:00,83.28,83.42,83.18,83.27,14562.0,75.8045,75.932,75.7135,75.7954,14562.0
2023-07-20 10:00:00,83.28,83.39,82.95,82.96,19893.0,75.8045,75.9047,75.5041,75.5133,19893.0
2023-07-20 10:10:00,82.97,83.07,82.85,82.99,9032.0,75.5224,75.6134,75.4131,75.5406,9032.0
2023-07-20 10:20:00,83.06,83.08,82.88,83.08,21209.0,75.6043,75.6225,75.4404,75.6225,21209.0
2023-07-20 10:30:00,83.09,83.19,83.01,83.02,19456.0,75.6316,75.7226,75.5588,75.5679,19456.0
2023-07-20 10:40:00,83.01,83.08,82.86,82.94,19813.0,75.5588,75.6225,75.4222,75.495,19813.0
2023-07-20 10:50:00,82.95,83.25,82.95,83.23,23760.0,75.5041,75.7772,75.5041,75.759,23760.0
2023-07-20 11:00:00,83.24,83.32,83.13,83.13,26860.0,75.7681,75.8409,75.668,75.668,26860.0
2023-07-20 11:10:00,83.12,83.39,83.08,83.27,25355.0,75.6589,75.9047,75.6225,75.7954,25355.0
2023-07-20 11:20:00,83.25,83.36,83.17,83.23,11000.0,75.7772,75.8773,75.7044,75.759,11000.0
2023-07-20 11:30:00,83.24,83.42,83.13,83.42,11689.0,75.7681,75.932,75.668,75.932,11689.0
2023-07-20 11:40:00,83.42,83.49,83.23,83.31,15768.0,75.932,75.9957,75.759,75.8318,15768.0
2023-07-20 11:50:00,83.28,83.41,83.15,83.19,15886.0,75.8045,75.9229,75.6862,75.7226,15886.0
2023-07-20 12:00:00,83.19,83.29,83.15,83.29,9390.0,75.7226,75.8136,75.6862,75.8136,9390.0
2023-07-20 12:10:00,83.27,83.28,83.22,83.25,5369.0,75.7954,75.8045,75.7499,75.7772,5369.0
2023-07-20 12:20:00,83.21,83.21,83.09,83.17,6746.0,75.7408,75.7408,75.6316,75.7044,6746.0
2023-07-20 12:30:00,83.11,83.16,83.05,83.14,17912.0,75.6498,75.6953,75.5952,75.6771,17912.0
2023-07-20 12:40:00,83.11,83.18,83.08,83.17,9593.0,75.6498,75.7135,75.6225,75.7044,9593.0
2023-07-20 12:50:00,83.16,83.16,83.1,83.15,4585.0,75.6953,75.6953,75.6407,75.6862,4585.0
2023-07-20 13:00:00,83.16,83.19,83.11,83.15,9409.0,75.6953,75.7226,75.6498,75.6862,9409.0
2023-07-20 13:10:00,83.14,83.33,83.06,83.06,7921.0,75.6771,75.85,75.6043,75.6043,7921.0
2023-07-20 13:20:00,83.04,83.31,83.04,83.3,7181.0,75.5861,75.8318,75.5861,75.8227,7181.0
2023-07-20 13:30:00,83.29,83.29,83.13,83.13,7662.0,75.8136,75.8136,75.668,75.668,7662.0
2023-07-20 13:40:00,83.13,83.21,83.1,83.2,9339.0,75.668,75.7408,75.6407,75.7317,9339.0
2023-07-20 13:50:00,83.18,83.28,83.18,83.23,9758.0,75.7135,75.8045,75.7135,75.759,9758.0
2023-07-20 14:00:00,83.23,83.3,83.15,83.24,8817.0,75.759,75.8227,75.6862,75.7681,8817.0
2023-07-20 14:10:00,83.23,83.32,83.2,83.2,11252.0,75.759,75.8409,75.7317,75.7317,11252.0
2023-07-20 14:20:00,83.19,83.32,83.15,83.2,8275.0,75.7226,75.8409,75.6862,75.7317,8275.0
2023-07-20 14:30:00,83.2,83.42,83.2,83.39,38771.0,75.7317,75.932,75.7317,75.9047,38771.0
2023-07-20 14:40:00,83.39,83.4,83.32,83.38,23142.0,75.9047,75.9138,75.8409,75.8956,23142.0
2023-07-20 14:50:00,83.39,83.51,83.38,83.48,11575.0,75.9047,76.0139,75.8956,75.9866,11575.0
2023-07-20 15:00:00,83.48,83.55,83.42,83.53,19955.0,75.9866,76.0503,75.932,76.0321,19955.0
2023-07-20 15:10:00,83.52,83.64,83.43,83.45,22263.0,76.023,76.1322,75.9411,75.9593,22263.0
2023-07-20 15:20:00,83.45,83.52,83.28,83.29,18480.0,75.9593,76.023,75.8045,75.8136,18480.0
2023-07-20 15:30:00,83.28,83.34,83.13,83.3,36627.0,75.8045,75.8591,75.668,75.8227,36627.0
2023-07-20 15:40:00,83.3,83.77,83.3,83.65,58772.0,75.8227,76.2505,75.8227,76.1413,58772.0
2023-07-20 15:50:00,83.65,83.77,83.58,83.63,164760.0,76.1413,76.2505,76.0776,76.1231,164760.0
2023-07-21 09:30:00,84.14,84.3,83.54,83.85,61515.0,76.5873,76.733,76.0412,76.3234,61515.0
2023-07-21 09:40:00,83.93,84.0,82.9,83.02,39362.0,76.3962,76.4599,75.4586,75.5679,39362.0
2023-07-21 09:50:00,83.07,83.09,82.75,83.08,31491.0,75.6134,75.6316,75.3221,75.6225,31491.0
2023-07-21 10:00:00,83.08,83.39,82.93,83.39,18266.0,75.6225,75.9047,75.4859,75.9047,18266.0
2023-07-21 10:10:00,83.35,83.4,83.18,83.38,15526.0,75.8682,75.9138,75.7135,75.8956,15526.0
2023-07-21 10:20:00,83.46,83.46,83.19,83.25,12643.0,75.9684,75.9684,75.7226,75.7772,12643.0
2023-07-21 10:30:00,83.27,83.56,83.23,83.51,15415.0,75.7954,76.0594,75.759,76.0139,15415.0
2023-07-21 10:40:00,83.54,83.83,83.54,83.72,29060.0,76.0412,76.3052,76.0412,76.205,29060.0
2023-07-21 10:50:00,83.72,83.75,83.53,83.54,8997.0,76.205,76.2323,76.0321,76.0412,8997.0
2023-07-21 11:00:00,83.52,83.52,83.26,83.34,8102.0,76.023,76.023,75.7863,75.8591,8102.0
2023-07-21 11:10:00,83.32,83.38,83.09,83.35,9513.0,75.8409,75.8956,75.6316,75.8682,9513.0
2023-07-21 11:20:00,83.33,83.34,83.18,83.18,6680.0,75.85,75.8591,75.7135,75.7135,6680.0
2023-07-21 11:30:00,83.18,83.22,83.03,83.21,20123.0,75.7135,75.7499,75.577,75.7408,20123.0
2023-07-21 11:40:00,83.32,83.36,83.29,83.35,18311.0,75.8409,75.8773,75.8136,75.8682,18311.0
2023-07-21 11:50:00,83.36,83.39,83.29,83.39,8413.0,75.8773,75.9047,75.8136,75.9047,8413.0
2023-07-21 12:00:00,83.42,83.43,83.24,83.35,5924.0,75.932,75.9411,75.7681,75.8682,5924.0
2023-07-21 12:10:00,83.4,83.51,83.4,83.46,9966.0,75.9138,76.0139,75.9138,75.9684,9966.0
2023-07-21 12:20:00,83.44,83.52,83.34,83.39,31654.0,75.9502,76.023,75.8591,75.9047,31654.0
2023-07-21 12:30:00,83.39,83.4,83.32,83.37,9138.0,75.9047,75.9138,75.8409,75.8864,9138.0
2023-07-21 12:40:00,83.35,83.36,83.21,83.21,10285.0,75.8682,75.8773,75.7408,75.7408,10285.0
2023-07-21 12:50:00,83.24,83.29,83.21,83.25,4933.0,75.7681,75.8136,75.7408,75.7772,4933.0
2023-07-21 13:00:00,83.27,83.3,83.22,83.28,6537.0,75.7954,75.8227,75.7499,75.8045,6537.0
2023-07-21 13:10:00,83.28,83.28,83.18,83.21,16053.0,75.8045,75.8045,75.7135,75.7408,16053.0
2023-07-21 13:20:00,83.2,83.23,83.13,83.19,9829.0,75.7317,75.759,75.668,75.7226,9829.0
2023-07-21 13:30:00,83.18,83.29,83.16,83.22,9662.0,75.7135,75.8136,75.6953,75.7499,9662.0
2023-07-21 13:40:00,83.2,83.32,83.18,83.27,13316.0,75.7317,75.8409,75.7135,75.7954,13316.0
2023-07-21 13:50:00,83.26,83.39,83.19,83.19,22722.0,75.7863,75.9047,75.7226,75.7226,22722.0
2023-07-21 14:00:00,83.23,83.23,83.02,83.08,8480.0,75.759,75.759,75.5679,75.6225,8480.0
2023-07-21 14:10:00,83.1,83.13,83.0,83.05,10575.0,75.6407,75.668,75.5497,75.5952,10575.0
2023-07-21 14:20:00,83.08,83.14,83.01,83.13,6517.0,75.6225,75.6771,75.5588,75.668,6517.0
2023-07-21 14:30:00,83.14,83.14,82.99,83.04,17779.0,75.6771,75.6771,75.5406,75.5861,17779.0
2023-07-21 14:40:00,83.03,83.1,83.03,83.05,25652.0,75.577,75.6407,75.577,75.5952,25652.0
2023-07-21 14:50:00,83.03,83.09,83.01,83.05,13301.0,75.577,75.6316,75.5588,75.5952,13301.0
2023-07-21 15:00:00,83.03,83.08,83.01,83.04,13267.0,75.577,75.6225,75.5588,75.5861,13267.0
2023-07-21 15:10:00,83.03,83.11,83.0,83.04,22719.0,75.577,75.6498,75.5497,75.5861,22719.0
2023-07-21 15:20:00,83.04,83.04,82.91,82.97,18974.0,75.5861,75.5861,75.4677,75.5224,18974.0
2023-07-21 15:30:00,82.98,83.11,82.97,83.05,26507.0,75.5315,75.6498,75.5224,75.5952,26507.0
2023-07-21 15:40:00,83.03,83.04,82.91,82.94,27699.0,75.577,75.5861,75.4677,75.495,27699.0
2023-07-21 15:50:00,82.93,83.1,82.72,82.75,224580.0,75.4859,75.6407,75.2948,75.3221,224580.0
2023-07-24 09:30:00,82.98,83.65,82.88,83.64,47729.0,75.5315,76.1413,75.4404,76.1322,47729.0
2023-07-24 09:40:00,83.61,83.62,83.23,83.31,24901.0,76.1049,76.114,75.759,75.8318,24901.0
2023-07-24 09:50:00,83.31,83.39,83.02,83.15,18503.0,75.8318,75.9047,75.5679,75.6862,18503.0
2023-07-24 10:00:00,83.18,83.25,83.08,83.15,43850.0,75.7135,75.7772,75.6225,75.6862,43850.0
2023-07-24 10:10:00,83.12,83.4,83.09,83.35,55645.0,75.6589,75.9138,75.6316,75.8682,55645.0
2023-07-24 10:20:00,83.34,83.38,83.1,83.36,73343.0,75.8591,75.8956,75.6407,75.8773,73343.0
2023-07-24 10:30:00,83.32,83.5,83.27,83.34,44817.0,75.8409,76.0048,75.7954,75.8591,44817.0
2023-07-24 10:40:00,83.35,83.52,83.25,83.52,31662.0,75.8682,76.023,75.7772,76.023,31662.0
2023-07-24 10:50:00,83.53,83.55,83.28,83.52,30452.0,76.0321,76.0503,75.8045,76.023,30452.0
2023-07-24 11:00:00,83.57,83.78,83.54,83.66,53768.0,76.0685,76.2596,76.0412,76.1504,53768.0
2023-07-24 11:10:00,83.68,83.82,83.68,83.72,17143.0,76.1686,76.2961,76.1686,76.205,17143.0
2023-07-24 11:20:00,83.72,83.79,83.7,83.77,19187.0,76.205,76.2687,76.1868,76.2505,19187.0
2023-07-24 11:30:00,83.77,83.95,83.76,83.77,37508.0,76.2505,76.4144,76.2414,76.2505,37508.0
2023-07-24 11:40:00,83.77,83.77,83.63,83.66,28109.0,76.2505,76.2505,76.1231,76.1504,28109.0
2023-07-24 11:50:00,83.66,83.83,83.65,83.78,13057.0,76.1504,76.3052,76.1413,76.2596,13057.0
2023-07-24 12:00:00,83.8,83.8,83.64,83.69,28340.0,76.2778,76.2778,76.1322,76.1777,28340.0
2023-07-24 12:10:00,83.7,83.76,83.67,83.7,27074.0,76.1868,76.2414,76.1595,76.1868,27074.0
2023-07-24 12:20:00,83.67,83.82,83.65,83.81,14010.0,76.1595,76.2961,76.1413,76.287,14010.0
2023-07-24 12:30:00,83.83,83.85,83.73,83.8,14796.0,76.3052,76.3234,76.2141,76.2778,14796.0
2023-07-24 12:40:00,83.81,83.98,83.77,83.98,21442.0,76.287,76.4417,76.2505,76.4417,21442.0
2023-07-24 12:50:00,83.96,84.39,83.91,84.39,27890.0,76.4235,76.8149,76.378,76.8149,27890.0
2023-07-24 13:00:00,84.38,84.49,84.21,84.25,19027.0,76.8058,76.9059,76.651,76.6875,19027.0
2023-07-24 13:10:00,84.25,84.49,84.21,84.38,46566.0,76.6875,76.9059,76.651,76.8058,46566.0
2023-07-24 13:20:00,84.36,84.36,84.11,84.15,15983.0,76.7876,76.7876,76.56,76.5964,15983.0
2023-07-24 13:30:00,84.14,84.2,84.05,84.17,17399.0,76.5873,76.6419,76.5054,76.6146,17399.0
2023-07-24 13:40:00,84.19,84.43,84.16,84.43,23099.0,76.6328,76.8513,76.6055,76.8513,23099.0
2023-07-24 13:50:00,84.44,84.49,84.38,84.45,17347.0,76.8604,76.9059,76.8058,76.8695,17347.0
2023-07-24 14:00:00,84.45,84.73,84.45,84.71,26289.0,76.8695,77.1244,76.8695,77.1062,26289.0
2023-07-24 14:10:00,84.72,84.77,84.58,84.72,26338.0,77.1153,77.1608,76.9878,77.1153,26338.0
2023-07-24 14:20:00,84.71,84.88,84.66,84.82,26434.0,77.1062,77.2609,77.0607,77.2063,26434.0
2023-07-24 14:30:00,84.82,84.89,84.7,84.86,37703.0,77.2063,77.27,77.0971,77.2427,37703.0
2023-07-24 14:40:00,84.85,84.91,84.69,84.87,59011.0,77.2336,77.2882,77.088,77.2518,59011.0
2023-07-24 14:50:00,84.87,84.99,84.81,84.99,26865.0,77.2518,77.361,77.1972,77.361,26865.0
2023-07-24 15:00:00,84.99,85.0,84.88,84.98,32725.0,77.361,77.3701,77.2609,77.3519,32725.0
2023-07-24 15:10:00,84.97,85.07,84.84,85.0,94186.0,77.3428,77.4339,77.2245,77.3701,94186.0
2023-07-24 15:20:00,85.0,85.05,84.74,84.76,96393.0,77.3701,77.4156,77.1335,77.1517,96393.0
2023-07-24 15:30:00,84.75,84.8,84.65,84.65,33343.0,77.1426,77.1881,77.0516,77.0516,33343.0
2023-07-24 15:40:00,84.64,84.9,84.64,84.89,107647.0,77.0424,77.2791,77.0424,77.27,107647.0
2023-07-24 15:50:00,84.89,84.9,84.61,84.77,228795.0,77.27,77.2791,77.0151,77.1608,228795.0
2023-07-25 09:30:00,84.5,84.99,84.2,84.72,44605.0,76.915,77.361,76.6419,77.1153,44605.0
2023-07-25 09:40:00,84.57,84.71,84.3,84.35,29529.0,76.9787,77.1062,76.733,76.7785,29529.0
2023-07-25 09:50:00,84.37,84.81,84.32,84.65,32403.0,76.7967,77.1972,76.7512,77.0516,32403.0
2023-07-25 10:00:00,84.66,84.72,84.5,84.5,39777.0,77.0607,77.1153,76.915,76.915,39777.0
2023-07-25 10:10:00,84.51,84.61,84.43,84.52,19064.0,76.9241,77.0151,76.8513,76.9332,19064.0
2023-07-25 10:20:00,84.56,84.67,84.51,84.66,13691.0,76.9696,77.0698,76.9241,77.0607,13691.0
2023-07-25 10:30:00,84.67,84.71,84.54,84.61,18779.0,77.0698,77.1062,76.9514,77.0151,18779.0
2023-07-25 10:40:00,84.6,84.98,84.6,84.9,20635.0,77.006,77.3519,77.006,77.2791,20635.0
2023-07-25 10:50:00,84.88,84.89,84.74,84.83,11168.0,77.2609,77.27,77.1335,77.2154,11168.0
2023-07-25 11:00:00,84.84,84.85,84.54,84.58,12896.0,77.2245,77.2336,76.9514,76.9878,12896.0
2023-07-25 11:10:00,84.55,84.6,84.45,84.47,35335.0,76.9605,77.006,76.8695,76.8877,35335.0
2023-07-25 11:20:00,84.48,84.66,84.46,84.59,32773.0,76.8968,77.0607,76.8786,76.9969,32773.0
2023-07-25 11:30:00,84.59,84.67,84.57,84.62,36029.0,76.9969,77.0698,76.9787,77.0242,36029.0
2023-07-25 11:40:00,84.61,84.8,84.61,84.79,17012.0,77.0151,77.1881,77.0151,77.179,17012.0
2023-07-25 11:50:00,84.79,84.82,84.72,84.76,20919.0,77.179,77.2063,77.1153,77.1517,20919.0
2023-07-25 12:00:00,84.75,84.79,84.65,84.79,13825.0,77.1426,77.179,77.0516,77.179,13825.0
2023-07-25 12:10:00,84.79,84.9,84.78,84.8,22069.0,77.179,77.2791,77.1699,77.1881,22069.0
2023-07-25 12:20:00,84.78,84.85,84.74,84.77,10364.0,77.1699,77.2336,77.1335,77.1608,10364.0
2023-07-25 12:30:00,84.76,84.88,84.75,84.75,16500.0,77.1517,77.2609,77.1426,77.1426,16500.0
2023-07-25 12:40:00,84.79,84.8,84.65,84.65,9105.0,77.179,77.1881,77.0516,77.0516,9105.0
2023-07-25 12:50:00,84.66,84.73,84.61,84.67,10902.0,77.0607,77.1244,77.0151,77.0698,10902.0
2023-07-25 13:00:00,84.66,84.81,84.66,84.75,10552.0,77.0607,77.1972,77.0607,77.1426,10552.0
2023-07-25 13:10:00,84.73,84.8,84.69,84.8,9640.0,77.1244,77.1881,77.088,77.1881,9640.0
2023-07-25 13:20:00,84.84,84.91,84.84,84.84,16286.0,77.2245,77.2882,77.2245,77.2245,16286.0
2023-07-25 13:30:00,84.85,84.88,84.74,84.8,15485.0,77.2336,77.2609,77.1335,77.1881,15485.0
2023-07-25 13:40:00,84.8,84.83,84.77,84.83,13043.0,77.1881,77.2154,77.1608,77.2154,13043.0
2023-07-25 13:50:00,84.81,84.97,84.76,84.95,68874.0,77.1972,77.3428,77.1517,77.3246,68874.0
2023-07-25 14:00:00,84.95,84.97,84.88,84.96,13321.0,77.3246,77.3428,77.2609,77.3337,13321.0
2023-07-25 14:10:00,84.95,85.11,84.93,85.11,16387.0,77.3246,77.4703,77.3064,77.4703,16387.0
2023-07-25 14:20:00,85.12,85.13,85.01,85.09,11849.0,77.4794,77.4885,77.3792,77.4521,11849.0
2023-07-25 14:30:00,85.09,85.23,85.09,85.14,23108.0,77.4521,77.5795,77.4521,77.4976,23108.0
2023-07-25 14:40:00,85.13,85.2,85.08,85.08,20217.0,77.4885,77.5522,77.443,77.443,20217.0
2023-07-25 14:50:00,85.09,85.21,85.04,85.19,13345.0,77.4521,77.5613,77.4065,77.5431,13345.0
2023-07-25 15:00:00,85.19,85.23,85.13,85.2,25110.0,77.5431,77.5795,77.4885,77.5522,25110.0
2023-07-25 15:10:00,85.2,85.24,85.15,85.19,22404.0,77.5522,77.5886,77.5067,77.5431,22404.0
2023-07-25 15:20:00,85.19,85.29,85.06,85.12,122514.0,77.5431,77.6341,77.4247,77.4794,122514.0
2023-07-25 15:30:00,85.13,85.15,85.02,85.14,25182.0,77.4885,77.5067,77.3883,77.4976,25182.0
2023-07-25 15:40:00,85.14,85.18,85.05,85.18,39853.0,77.4976,77.534,77.4156,77.534,39853.0
2023-07-25 15:50:00,85.17,85.18,84.91,84.94,134631.0,77.5249,77.534,77.2882,77.3155,134631.0
2023-07-26 09:30:00,84.99,85.4,84.9,85.31,37742.0,77.361,77.7342,77.2791,77.6523,37742.0
2023-07-26 09:40:00,85.33,85.4,84.95,84.99,11926.0,77.6705,77.7342,77.3246,77.361,11926.0
2023-07-26 09:50:00,84.9,84.91,84.46,84.46,15545.0,77.2791,77.2882,76.8786,76.8786,15545.0
2023-07-26 10:00:00,84.44,84.53,84.22,84.22,19578.0,76.8604,76.9423,76.6601,76.6601,19578.0
2023-07-26 10:10:00,84.2,84.36,84.07,84.31,24801.0,76.6419,76.7876,76.5236,76.7421,24801.0
2023-07-26 10:20:00,84.36,84.42,84.21,84.33,17663.0,76.7876,76.8422,76.651,76.7603,17663.0
2023-07-26 10:30:00,84.37,84.52,84.26,84.38,25601.0,76.7967,76.9332,76.6966,76.8058,25601.0
2023-07-26 10:40:00,84.37,84.46,84.31,84.35,14532.0,76.7967,76.8786,76.7421,76.7785,14532.0
2023-07-26 10:50:00,84.31,84.4,84.27,84.28,13993.0,76.7421,76.824,76.7057,76.7148,13993.0
2023-07-26 11:00:00,84.23,84.44,84.17,84.44,9420.0,76.6693,76.8604,76.6146,76.8604,9420.0
2023-07-26 11:10:00,84.42,84.42,84.23,84.27,14247.0,76.8422,76.8422,76.6693,76.7057,14247.0
2023-07-26 11:20:00,84.27,84.27,84.1,84.13,13306.0,76.7057,76.7057,76.5509,76.5782,13306.0
2023-07-26 11:30:00,84.13,84.14,83.98,84.0,17483.0,76.5782,76.5873,76.4417,76.4599,17483.0
2023-07-26 11:40:00,84.04,84.09,83.88,84.09,13321.0,76.4963,76.5418,76.3507,76.5418,13321.0
2023-07-26 11:50:00,84.11,84.23,84.07,84.13,12953.0,76.56,76.6693,76.5236,76.5782,12953.0
2023-07-26 12:00:00,84.12,84.12,83.94,83.95,11053.0,76.5691,76.5691,76.4053,76.4144,11053.0
2023-07-26 12:10:00,83.95,84.21,83.94,84.2,29632.0,76.4144,76.651,76.4053,76.6419,29632.0
2023-07-26 12:20:00,84.21,84.31,84.18,84.25,5573.0,76.651,76.7421,76.6237,76.6875,5573.0
2023-07-26 12:30:00,84.24,84.24,84.08,84.08,5123.0,76.6784,76.6784,76.5327,76.5327,5123.0
2023-07-26 12:40:00,84.13,84.15,84.0,84.04,6295.0,76.5782,76.5964,76.4599,76.4963,6295.0
2023-07-26 12:50:00,84.01,84.04,83.95,84.03,9281.0,76.469,76.4963,76.4144,76.4872,9281.0
2023-07-26 13:00:00,84.06,84.15,84.05,84.08,3584.0,76.5145,76.5964,76.5054,76.5327,3584.0
2023-07-26 13:10:00,84.08,84.14,84.01,84.12,3852.0,76.5327,76.5873,76.469,76.5691,3852.0
2023-07-26 13:20:00,84.13,84.16,84.02,84.04,6985.0,76.5782,76.6055,76.4781,76.4963,6985.0
2023-07-26 13:30:00,84.03,84.03,83.8,83.88,10548.0,76.4872,76.4872,76.2778,76.3507,10548.0
2023-07-26 13:40:00,83.88,84.0,83.88,83.99,13035.0,76.3507,76.4599,76.3507,76.4508,13035.0
2023-07-26 13:50:00,83.99,84.02,83.9,83.91,12237.0,76.4508,76.4781,76.3689,76.378,12237.0
2023-07-26 14:00:00,83.9,83.99,83.85,83.97,10436.0,76.3689,76.4508,76.3234,76.4326,10436.0
2023-07-26 14:10:00,83.95,84.01,83.89,83.92,9738.0,76.4144,76.469,76.3598,76.3871,9738.0
2023-07-26 14:20:00,83.91,84.05,83.89,84.05,8197.0,76.378,76.5054,76.3598,76.5054,8197.0
2023-07-26 14:30:00,84.05,84.48,84.01,84.46,32494.0,76.5054,76.8968,76.469,76.8786,32494.0
2023-07-26 14:40:00,84.45,84.49,84.27,84.32,31647.0,76.8695,76.9059,76.7057,76.7512,31647.0
2023-07-26 14:50:00,84.32,84.41,84.26,84.32,19065.0,76.7512,76.8331,76.6966,76.7512,19065.0
2023-07-26 15:00:00,84.32,84.41,84.04,84.09,19641.0,76.7512,76.8331,76.4963,76.5418,19641.0
2023-07-26 15:10:00,84.06,84.18,83.95,84.02,30213.0,76.5145,76.6237,76.4144,76.4781,30213.0
2023-07-26 15:20:00,84.02,84.14,84.02,84.13,21801.0,76.4781,76.5873,76.4781,76.5782,21801.0
2023-07-26 15:30:00,84.14,84.2,84.05,84.15,32207.0,76.5873,76.6419,76.5054,76.5964,32207.0
2023-07-26 15:40:00,84.15,84.3,84.13,84.26,47909.0,76.5964,76.733,76.5782,76.6966,47909.0
2023-07-26 15:50:00,84.27,84.3,84.14,84.21,141872.0,76.7057,76.733,76.5873,76.651,141872.0
2023-07-27 09:30:00,84.65,85.01,84.5,84.86,16614.0,77.0516,77.3792,76.915,77.2427,16614.0
2023-07-27 09:40:00,84.78,84.91,84.52,84.72,51243.0,77.1699,77.2882,76.9332,77.1153,51243.0
2023-07-27 09:50:00,84.73,84.95,84.67,84.91,9250.0,77.1244,77.3246,77.0698,77.2882,9250.0
2023-07-27 10:00:00,84.9,84.9,84.43,84.51,7555.0,77.2791,77.2791,76.8513,76.9241,7555.0
2023-07-27 10:10:00,84.52,84.55,84.38,84.51,9555.0,76.9332,76.9605,76.8058,76.9241,9555.0
2023-07-27 10:20:00,84.47,84.48,84.38,84.42,5427.0,76.8877,76.8968,76.8058,76.8422,5427.0
2023-07-27 10:30:00,84.43,84.55,84.37,84.51,13170.0,76.8513,76.9605,76.7967,76.9241,13170.0
2023-07-27 10:40:00,84.53,84.57,84.44,84.5,13871.0,76.9423,76.9787,76.8604,76.915,13871.0
2023-07-27 10:50:00,84.53,84.68,84.49,84.67,14915.0,76.9423,77.0789,76.9059,77.0698,14915.0
2023-07-27 11:00:00,84.66,84.66,84.42,84.42,27571.0,77.0607,77.0607,76.8422,76.8422,27571.0
2023-07-27 11:10:00,84.48,84.57,84.42,84.52,43520.0,76.8968,76.9787,76.8422,76.9332,43520.0
2023-07-27 11:20:00,84.52,84.74,84.44,84.45,101016.0,76.9332,77.1335,76.8604,76.8695,101016.0
2023-07-27 11:30:00,84.48,84.61,84.38,84.61,26255.0,76.8968,77.0151,76.8058,77.0151,26255.0
2023-07-27 11:40:00,84.6,84.65,84.37,84.47,30296.0,77.006,77.0516,76.7967,76.8877,30296.0
2023-07-27 11:50:00,84.5,84.52,84.44,84.46,7594.0,76.915,76.9332,76.8604,76.8786,7594.0
2023-07-27 12:00:00,84.48,84.59,84.42,84.56,5945.0,76.8968,76.9969,76.8422,76.9696,5945.0
2023-07-27 12:10:00,84.57,84.65,84.54,84.57,17306.0,76.9787,77.0516,76.9514,76.9787,17306.0
2023-07-27 12:20:00,84.57,84.63,84.55,84.63,20653.0,76.9787,77.0333,76.9605,77.0333,20653.0
2023-07-27 12:30:00,84.63,84.68,84.4,84.51,52542.0,77.0333,77.0789,76.824,76.9241,52542.0
2023-07-27 12:40:00,84.51,84.51,84.38,84.46,8401.0,76.9241,76.9241,76.8058,76.8786,8401.0
2023-07-27 12:50:00,84.5,84.5,84.38,84.41,5867.0,76.915,76.915,76.8058,76.8331,5867.0
2023-07-27 13:00:00,84.44,84.45,84.21,84.28,10701.0,76.8604,76.8695,76.651,76.7148,10701.0
2023-07-27 13:10:00,84.28,84.28,83.99,84.08,10637.0,76.7148,76.7148,76.4508,76.5327,10637.0
2023-07-27 13:20:00,84.01,84.11,83.99,84.0,7659.0,76.469,76.56,76.4508,76.4599,7659.0
2023-07-27 13:30:00,83.96,84.0,83.79,83.84,6496.0,76.4235,76.4599,76.2687,76.3143,6496.0
2023-07-27 13:40:00,83.85,83.92,83.76,83.81,7841.0,76.3234,76.3871,76.2414,76.287,7841.0
2023-07-27 13:50:00,83.83,83.86,83.78,83.86,5893.0,76.3052,76.3325,76.2596,76.3325,5893.0
2023-07-27 14:00:00,83.87,83.87,83.61,83.61,14021.0,76.3416,76.3416,76.1049,76.1049,14021.0
2023-07-27 14:10:00,83.6,83.6,83.41,83.46,8135.0,76.0958,76.0958,75.9229,75.9684,8135.0
2023-07-27 14:20:00,83.46,83.55,83.29,83.31,8970.0,75.9684,76.0503,75.8136,75.8318,8970.0
2023-07-27 14:30:00,83.27,83.3,83.2,83.27,33913.0,75.7954,75.8227,75.7317,75.7954,33913.0
2023-07-27 14:40:00,83.23,83.37,83.21,83.31,14036.0,75.759,75.8864,75.7408,75.8318,14036.0
2023-07-27 14:50:00,83.31,83.39,83.19,83.22,17383.0,75.8318,75.9047,75.7226,75.7499,17383.0
2023-07-27 15:00:00,83.22,83.23,83.09,83.13,15328.0,75.7499,75.759,75.6316,75.668,15328.0
2023-07-27 15:10:00,83.16,83.34,83.15,83.33,17514.0,75.6953,75.8591,75.6862,75.85,17514.0
2023-07-27 15:20:00,83.31,83.32,83.09,83.14,27083.0,75.8318,75.8409,75.6316,75.6771,27083.0
2023-07-27 15:30:00,83.13,83.22,83.06,83.07,25787.0,75.668,75.7499,75.6043,75.6134,25787.0
2023-07-27 15:40:00,83.08,83.15,82.95,83.06,35120.0,75.6225,75.6862,75.5041,75.6043,35120.0
2023-07-27 15:50:00,83.06,83.57,83.06,83.55,204304.0,75.6043,76.0685,75.6043,76.0503,204304.0
2023-07-28 09:30:00,84.38,84.5,83.54,83.62,33444.0,76.8058,76.915,76.0412,76.114,33444.0
2023-07-28 09:40:00,83.62,83.66,83.37,83.56,14905.0,76.114,76.1504,75.8864,76.0594,14905.0
2023-07-28 09:50:00,83.58,83.64,83.47,83.53,17338.0,76.0776,76.1322,75.9775,76.0321,17338.0
2023-07-28 10:00:00,83.54,83.68,83.47,83.5,50009.0,76.0412,76.1686,75.9775,76.0048,50009.0
2023-07-28 10:10:00,83.5,83.68,83.47,83.58,49892.0,76.0048,76.1686,75.9775,76.0776,49892.0
2023-07-28 10:20:00,83.58,83.67,83.25,83.31,63590.0,76.0776,76.1595,75.7772,75.8318,63590.0
2023-07-28 10:30:00,83.34,83.44,83.29,83.42,19769.0,75.8591,75.9502,75.8136,75.932,19769.0
2023-07-28 10:40:00,83.38,83.54,83.38,83.51,11335.0,75.8956,76.0412,75.8956,76.0139,11335.0
2023-07-28 10:50:00,83.52,83.56,83.43,83.49,9962.0,76.023,76.0594,75.9411,75.9957,9962.0
2023-07-28 11:00:00,83.51,83.54,83.48,83.51,6610.0,76.0139,76.0412,75.9866,76.0139,6610.0
2023-07-28 11:10:00,83.49,83.56,83.47,83.5,6620.0,75.9957,76.0594,75.9775,76.0048,6620.0
2023-07-28 11:20:00,83.5,83.57,83.47,83.5,7731.0,76.0048,76.0685,75.9775,76.0048,7731.0
2023-07-28 11:30:00,83.5,83.52,83.35,83.37,11054.0,76.0048,76.023,75.8682,75.8864,11054.0
2023-07-28 11:40:00,83.36,83.44,83.34,83.37,5468.0,75.8773,75.9502,75.8591,75.8864,5468.0
2023-07-28 11:50:00,83.37,83.45,83.29,83.34,12792.0,75.8864,75.9593,75.8136,75.8591,12792.0
2023-07-28 12:00:00,83.37,83.37,83.25,83.29,5565.0,75.8864,75.8864,75.7772,75.8136,5565.0
2023-07-28 12:10:00,83.26,83.27,83.19,83.21,5721.0,75.7863,75.7954,75.7226,75.7408,5721.0
2023-07-28 12:20:00,83.21,83.24,83.14,83.21,9359.0,75.7408,75.7681,75.6771,75.7408,9359.0
2023-07-28 12:30:00,83.19,83.27,83.14,83.15,9111.0,75.7226,75.7954,75.6771,75.6862,9111.0
2023-07-28 12:40:00,83.05,83.06,82.94,82.95,9631.0,75.5952,75.6043,75.495,75.5041,9631.0
2023-07-28 12:50:00,82.94,83.03,82.93,83.02,6245.0,75.495,75.577,75.4859,75.5679,6245.0
2023-07-28 13:00:00,83.0,83.0,82.9,82.9,6018.0,75.5497,75.5497,75.4586,75.4586,6018.0
2023-07-28 13:10:00,82.86,83.01,82.86,83.0,6112.0,75.4222,75.5588,75.4222,75.5497,6112.0
2023-07-28 13:20:00,83.01,83.01,82.8,82.8,7437.0,75.5588,75.5588,75.3676,75.3676,7437.0
2023-07-28 13:30:00,82.8,82.81,82.68,82.81,14433.0,75.3676,75.3767,75.2584,75.3767,14433.0
2023-07-28 13:40:00,82.81,82.81,82.64,82.67,9389.0,75.3767,75.3767,75.222,75.2493,9389.0
2023-07-28 13:50:00,82.67,82.85,82.66,82.84,27143.0,75.2493,75.4131,75.2402,75.404,27143.0
2023-07-28 14:00:00,82.84,82.97,82.84,82.96,7923.0,75.404,75.5224,75.404,75.5133,7923.0
2023-07-28 14:10:00,82.95,82.98,82.88,82.95,5736.0,75.5041,75.5315,75.4404,75.5041,5736.0
2023-07-28 14:20:00,82.95,83.09,82.94,83.06,9604.0,75.5041,75.6316,75.495,75.6043,9604.0
2023-07-28 14:30:00,83.06,83.07,82.83,82.83,7783.0,75.6043,75.6134,75.3949,75.3949,7783.0
2023-07-28 14:40:00,82.83,82.9,82.79,82.87,6197.0,75.3949,75.4586,75.3585,75.4313,6197.0
2023-07-28 14:50:00,82.89,82.95,82.81,82.81,11627.0,75.4495,75.5041,75.3767,75.3767,11627.0
2023-07-28 15:00:00,82.81,82.91,82.74,82.81,67715.0,75.3767,75.4677,75.313,75.3767,67715.0
2023-07-28 15:10:00,82.81,82.99,82.78,82.94,87334.0,75.3767,75.5406,75.3494,75.495,87334.0
2023-07-28 15:20:00,82.95,82.95,82.68,82.71,23042.0,75.5041,75.5041,75.2584,75.2857,23042.0
2023-07-28 15:30:00,82.7,82.88,82.7,82.85,29316.0,75.2766,75.4404,75.2766,75.4131,29316.0
2023-07-28 15:40:00,82.85,83.0,82.83,82.93,41993.0,75.4131,75.5497,75.3949,75.4859,41993.0
2023-07-28 15:50:00,82.92,82.96,82.8,82.88,267432.0,75.4768,75.5133,75.3676,75.4404,267432.0
2023-07-31 09:30:00,83.2,83.53,83.2,83.38,105919.0,75.7317,76.0321,75.7317,75.8956,105919.0
2023-07-31 09:40:00,83.4,83.76,83.38,83.52,45813.0,75.9138,76.2414,75.8956,76.023,45813.0
2023-07-31 09:50:00,83.53,83.58,83.22,83.43,90352.0,76.0321,76.0776,75.7499,75.9411,90352.0
2023-07-31 10:00:00,83.46,83.53,83.31,83.33,93511.0,75.9684,76.0321,75.8318,75.85,93511.0
2023-07-31 10:10:00,83.33,83.47,83.3,83.4,93567.0,75.85,75.9775,75.8227,75.9138,93567.0
2023-07-31 10:20:00,83.4,83.87,83.36,83.6,46342.0,75.9138,76.3416,75.8773,76.0958,46342.0
2023-07-31 10:30:00,83.64,83.72,83.45,83.56,16101.0,76.1322,76.205,75.9593,76.0594,16101.0
2023-07-31 10:40:00,83.61,83.71,83.53,83.53,15908.0,76.1049,76.1959,76.0321,76.0321,15908.0
2023-07-31 10:50:00,83.54,83.54,83.2,83.29,23684.0,76.0412,76.0412,75.7317,75.8136,23684.0
2023-07-31 11:00:00,83.29,83.51,83.28,83.47,14090.0,75.8136,76.0139,75.8045,75.9775,14090.0
2023-07-31 11:10:00,83.5,83.6,83.36,83.4,26562.0,76.0048,76.0958,75.8773,75.9138,26562.0
2023-07-31 11:20:00,83.4,83.44,83.34,83.44,8971.0,75.9138,75.9502,75.8591,75.9502,8971.0
2023-07-31 11:30:00,83.4,83.43,83.25,83.26,10307.0,75.9138,75.9411,75.7772,75.7863,10307.0
2023-07-31 11:40:00,83.26,83.31,83.16,83.25,14726.0,75.7863,75.8318,75.6953,75.7772,14726.0
2023-07-31 11:50:00,83.25,83.25,82.98,83.06,23554.0,75.7772,75.7772,75.5315,75.6043,23554.0
2023-07-31 12:00:00,83.09,83.18,83.06,83.18,27442.0,75.6316,75.7135,75.6043,75.7135,27442.0
2023-07-31 12:10:00,83.19,83.35,83.19,83.26,7835.0,75.7226,75.8682,75.7226,75.7863,7835.0
2023-07-31 12:20:00,83.23,83.33,83.21,83.3,14186.0,75.759,75.85,75.7408,75.8227,14186.0
2023-07-31 12:30:00,83.34,83.36,83.24,83.27,6224.0,75.8591,75.8773,75.7681,75.7954,6224.0
2023-07-31 12:40:00,83.27,83.27,83.15,83.2,10750.0,75.7954,75.7954,75.6862,75.7317,10750.0
2023-07-31 12:50:00,83.2,83.22,83.1,83.1,8770.0,75.7317,75.7499,75.6407,75.6407,8770.0
2023-07-31 13:00:00,83.11,83.11,83.0,83.04,9328.0,75.6498,75.6498,75.5497,75.5861,9328.0
2023-07-31 13:10:00,83.03,83.07,82.92,82.96,13873.0,75.577,75.6134,75.4768,75.5133,13873.0
2023-07-31 13:20:00,82.99,83.08,82.97,82.99,10072.0,75.5406,75.6225,75.5224,75.5406,10072.0
2023-07-31 13:30:00,83.01,83.11,83.0,83.09,19422.0,75.5588,75.6498,75.5497,75.6316,19422.0
2023-07-31 13:40:00,83.09,83.11,82.96,82.99,12819.0,75.6316,75.6498,75.5133,75.5406,12819.0
2023-07-31 13:50:00,82.97,83.02,82.96,83.01,11735.0,75.5224,75.5679,75.5133,75.5588,11735.0
2023-07-31 14:00:00,83.01,83.07,82.99,83.01,18904.0,75.5588,75.6134,75.5406,75.5588,18904.0
2023-07-31 14:10:00,83.01,83.02,82.93,82.95,12740.0,75.5588,75.5679,75.4859,75.5041,12740.0
2023-07-31 14:20:00,82.95,83.02,82.95,83.0,15104.0,75.5041,75.5679,75.5041,75.5497,15104.0
2023-07-31 14:30:00,83.01,83.11,82.98,83.02,28428.0,75.5588,75.6498,75.5315,75.5679,28428.0
2023-07-31 14:40:00,83.04,83.04,82.94,82.98,14529.0,75.5861,75.5861,75.495,75.5315,14529.0
2023-07-31 14:50:00,82.98,83.03,82.96,83.0,16615.0,75.5315,75.577,75.5133,75.5497,16615.0
2023-07-31 15:00:00,83.0,83.0,82.92,83.0,13054.0,75.5497,75.5497,75.4768,75.5497,13054.0
2023-07-31 15:10:00,83.0,83.0,82.89,82.92,20146.0,75.5497,75.5497,75.4495,75.4768,20146.0
2023-07-31 15:20:00,82.93,82.94,82.76,82.8,31718.0,75.4859,75.495,75.3312,75.3676,31718.0
2023-07-31 15:30:00,82.81,82.82,82.68,82.7,53958.0,75.3767,75.3858,75.2584,75.2766,53958.0
2023-07-31 15:40:00,82.7,82.75,82.58,82.61,61085.0,75.2766,75.3221,75.1674,75.1947,61085.0
2023-07-31 15:50:00,82.6,83.12,82.58,83.05,231694.0,75.1856,75.6589,75.1674,75.5952,231694.0
2023-08-01 09:30:00,83.02,83.35,82.82,83.1,61318.0,75.5679,75.8682,75.3858,75.6407,61318.0
2023-08-01 09:40:00,83.07,83.12,82.85,83.0,63952.0,75.6134,75.6589,75.4131,75.5497,63952.0
2023-08-01 09:50:00,82.99,83.24,82.94,83.15,75279.0,75.5406,75.7681,75.495,75.6862,75279.0
2023-08-01 10:00:00,83.18,83.23,82.96,83.02,149848.0,75.7135,75.759,75.5133,75.5679,149848.0
2023-08-01 10:10:00,83.0,83.04,82.74,82.93,38648.0,75.5497,75.5861,75.313,75.4859,38648.0
2023-08-01 10:20:00,82.93,82.98,82.79,82.83,14033.0,75.4859,75.5315,75.3585,75.3949,14033.0
2023-08-01 10:30:00,82.83,82.93,82.72,82.81,16626.0,75.3949,75.4859,75.2948,75.3767,16626.0
2023-08-01 10:40:00,82.85,82.88,82.71,82.84,11463.0,75.4131,75.4404,75.2857,75.404,11463.0
2023-08-01 10:50:00,82.83,82.97,82.76,82.78,17069.0,75.3949,75.5224,75.3312,75.3494,17069.0
2023-08-01 11:00:00,82.81,82.91,82.73,82.88,37427.0,75.3767,75.4677,75.3039,75.4404,37427.0
2023-08-01 11:10:00,82.87,83.0,82.7,82.95,56112.0,75.4313,75.5497,75.2766,75.5041,56112.0
2023-08-01 11:20:00,82.94,82.96,82.85,82.9,17975.0,75.495,75.5133,75.4131,75.4586,17975.0
2023-08-01 11:30:00,82.9,82.92,82.73,82.73,30118.0,75.4586,75.4768,75.3039,75.3039,30118.0
2023-08-01 11:40:00,82.73,82.8,82.64,82.74,20486.0,75.3039,75.3676,75.222,75.313,20486.0
2023-08-01 11:50:00,82.76,82.81,82.7,82.75,24281.0,75.3312,75.3767,75.2766,75.3221,24281.0
2023-08-01 12:00:00,82.77,82.86,82.71,82.71,10477.0,75.3403,75.4222,75.2857,75.2857,10477.0
2023-08-01 12:10:00,82.7,82.73,82.62,82.64,6008.0,75.2766,75.3039,75.2038,75.222,6008.0
2023-08-01 12:20:00,82.63,82.67,82.61,82.67,9546.0,75.2129,75.2493,75.1947,75.2493,9546.0
2023-08-01 12:30:00,82.67,82.76,82.67,82.69,9278.0,75.2493,75.3312,75.2493,75.2675,9278.0
2023-08-01 12:40:00,82.72,82.76,82.68,82.74,7101.0,75.2948,75.3312,75.2584,75.313,7101.0
2023-08-01 12:50:00,82.73,82.74,82.63,82.69,10501.0,75.3039,75.313,75.2129,75.2675,10501.0
2023-08-01 13:00:00,82.68,82.69,82.53,82.55,10122.0,75.2584,75.2675,75.1218,75.1401,10122.0
2023-08-01 13:10:00,82.55,82.56,82.45,82.5,16613.0,75.1401,75.1492,75.049,75.0945,16613.0
2023-08-01 13:20:00,82.51,82.67,82.48,82.66,11583.0,75.1036,75.2493,75.0763,75.2402,11583.0
2023-08-01 13:30:00,82.66,82.78,82.63,82.73,11897.0,75.2402,75.3494,75.2129,75.3039,11897.0
2023-08-01 13:40:00,82.72,82.78,82.68,82.75,9547.0,75.2948,75.3494,75.2584,75.3221,9547.0
2023-08-01 13:50:00,82.76,82.8,82.74,82.78,17385.0,75.3312,75.3676,75.313,75.3494,17385.0
2023-08-01 14:00:00,82.78,82.96,82.77,82.95,27649.0,75.3494,75.5133,75.3403,75.5041,27649.0
2023-08-01 14:10:00,82.98,83.03,82.95,83.02,15132.0,75.5315,75.577,75.5041,75.5679,15132.0
2023-08-01 14:20:00,83.01,83.03,82.95,82.98,15456.0,75.5588,75.577,75.5041,75.5315,15456.0
2023-08-01 14:30:00,82.99,83.03,82.96,83.0,14320.0,75.5406,75.577,75.5133,75.5497,14320.0
2023-08-01 14:40:00,83.01,83.02,82.96,82.99,20265.0,75.5588,75.5679,75.5133,75.5406,20265.0
2023-08-01 14:50:00,82.99,83.02,82.96,83.01,17035.0,75.5406,75.5679,75.5133,75.5588,17035.0
2023-08-01 15:00:00,83.02,83.04,82.96,82.96,17754.0,75.5679,75.5861,75.5133,75.5133,17754.0
2023-08-01 15:10:00,82.98,83.01,82.89,82.89,10345.0,75.5315,75.5588,75.4495,75.4495,10345.0
2023-08-01 15:20:00,82.89,82.94,82.87,82.9,23396.0,75.4495,75.495,75.4313,75.4586,23396.0
2023-08-01 15:30:00,82.9,83.01,82.85,82.86,21801.0,75.4586,75.5588,75.4131,75.4222,21801.0
2023-08-01 15:40:00,82.86,82.86,82.67,82.77,40682.0,75.4222,75.4222,75.2493,75.3403,40682.0
2023-08-01 15:50:00,82.77,82.88,82.73,82.77,158212.0,75.3403,75.4404,75.3039,75.3403,158212.0
2023-08-02 09:30:00,82.23,82.35,81.54,81.88,53056.0,74.8488,74.958,74.2207,74.5302,53056.0
2023-08-02 09:40:00,81.87,81.96,81.63,81.85,30923.0,74.5211,74.603,74.3026,74.5029,30923.0
2023-08-02 09:50:00,81.89,81.95,81.52,81.88,5825.0,74.5393,74.5939,74.2025,74.5302,5825.0
2023-08-02 10:00:00,81.88,82.03,81.82,81.83,12411.0,74.5302,74.6667,74.4756,74.4847,12411.0
2023-08-02 10:10:00,81.88,81.9,81.43,81.55,20379.0,74.5302,74.5484,74.1206,74.2298,20379.0
2023-08-02 10:20:00,81.56,81.67,81.44,81.49,49563.0,74.2389,74.339,74.1297,74.1752,49563.0
2023-08-02 10:30:00,81.48,81.53,81.26,81.26,11625.0,74.1661,74.2116,73.9658,73.9658,11625.0
2023-08-02 10:40:00,81.23,81.29,80.94,80.98,16459.0,73.9385,73.9932,73.6746,73.711,16459.0
2023-08-02 10:50:00,81.0,81.14,80.98,81.03,30626.0,73.7292,73.8566,73.711,73.7565,30626.0
2023-08-02 11:00:00,81.0,81.21,81.0,81.06,17354.0,73.7292,73.9203,73.7292,73.7838,17354.0
2023-08-02 11:10:00,81.1,81.19,81.06,81.17,56162.0,73.8202,73.9021,73.7838,73.8839,56162.0
2023-08-02 11:20:00,81.15,81.5,81.14,81.41,46681.0,73.8657,74.1843,73.8566,74.1024,46681.0
2023-08-02 11:30:00,81.38,81.5,81.34,81.48,40916.0,74.0751,74.1843,74.0387,74.1661,40916.0
2023-08-02 11:40:00,81.48,81.56,81.42,81.49,41510.0,74.1661,74.2389,74.1115,74.1752,41510.0
2023-08-02 11:50:00,81.48,81.48,81.14,81.17,25942.0,74.1661,74.1661,73.8566,73.8839,25942.0
2023-08-02 12:00:00,81.18,81.22,81.12,81.14,17043.0,73.893,73.9294,73.8384,73.8566,17043.0
2023-08-02 12:10:00,81.16,81.32,81.12,81.27,30001.0,73.8748,74.0205,73.8384,73.975,30001.0
2023-08-02 12:20:00,81.28,81.28,81.15,81.19,40268.0,73.9841,73.9841,73.8657,73.9021,40268.0
2023-08-02 12:30:00,81.17,81.21,81.09,81.17,25391.0,73.8839,73.9203,73.8111,73.8839,25391.0
2023-08-02 12:40:00,81.18,81.54,81.04,81.54,56346.0,73.893,74.2207,73.7656,74.2207,56346.0
2023-08-02 12:50:00,81.53,81.76,81.44,81.7,10460.0,74.2116,74.421,74.1297,74.3664,10460.0
2023-08-02 13:00:00,81.75,81.79,81.63,81.68,6172.0,74.4119,74.4483,74.3026,74.3481,6172.0
2023-08-02 13:10:00,81.69,81.78,81.63,81.67,5366.0,74.3572,74.4392,74.3026,74.339,5366.0
2023-08-02 13:20:00,81.66,81.66,81.6,81.66,3975.0,74.3299,74.3299,74.2753,74.3299,3975.0
2023-08-02 13:30:00,81.66,81.81,81.66,81.76,13396.0,74.3299,74.4665,74.3299,74.421,13396.0
2023-08-02 13:40:00,81.74,81.74,81.56,81.58,5970.0,74.4028,74.4028,74.2389,74.2571,5970.0
2023-08-02 13:50:00,81.56,81.59,81.47,81.5,8507.0,74.2389,74.2662,74.157,74.1843,8507.0
2023-08-02 14:00:00,81.49,81.53,81.39,81.42,7800.0,74.1752,74.2116,74.0842,74.1115,7800.0
2023-08-02 14:10:00,81.44,81.49,81.43,81.45,8007.0,74.1297,74.1752,74.1206,74.1388,8007.0
2023-08-02 14:20:00,81.44,81.49,81.34,81.35,10623.0,74.1297,74.1752,74.0387,74.0478,10623.0
2023-08-02 14:30:00,81.35,81.42,81.27,81.32,9463.0,74.0478,74.1115,73.975,74.0205,9463.0
2023-08-02 14:40:00,81.3,81.35,81.25,81.32,28562.0,74.0023,74.0478,73.9567,74.0205,28562.0
2023-08-02 14:50:00,81.36,81.39,81.29,81.36,11844.0,74.0569,74.0842,73.9932,74.0569,11844.0
2023-08-02 15:00:00,81.37,81.41,81.27,81.36,11149.0,74.066,74.1024,73.975,74.0569,11149.0
2023-08-02 15:10:00,81.35,81.38,81.26,81.28,15836.0,74.0478,74.0751,73.9658,73.9841,15836.0
2023-08-02 15:20:00,81.32,81.34,81.2,81.22,19795.0,74.0205,74.0387,73.9112,73.9294,19795.0
2023-08-02 15:30:00,81.22,81.36,81.2,81.32,25855.0,73.9294,74.0569,73.9112,74.0205,25855.0
2023-08-02 15:40:00,81.33,81.48,81.3,81.4,64715.0,74.0296,74.1661,74.0023,74.0933,64715.0
2023-08-02 15:50:00,81.39,81.46,81.23,81.23,177593.0,74.0842,74.1479,73.9385,73.9385,177593.0
2023-08-03 09:30:00,81.3,81.51,81.0,81.0,50273.0,74.0023,74.1934,73.7292,73.7292,50273.0
2023-08-03 09:40:00,81.01,81.11,80.8,81.05,25491.0,73.7383,73.8293,73.5471,73.7747,25491.0
2023-08-03 09:50:00,81.0,81.18,80.8,80.8,63420.0,73.7292,73.893,73.5471,73.5471,63420.0
2023-08-03 10:00:00,80.78,81.12,80.68,81.06,24805.0,73.5289,73.8384,73.4379,73.7838,24805.0
2023-08-03 10:10:00,81.1,81.11,80.87,81.06,22555.0,73.8202,73.8293,73.6109,73.7838,22555.0
2023-08-03 10:20:00,81.09,81.16,80.8,80.82,11940.0,73.8111,73.8748,73.5471,73.5653,11940.0
2023-08-03 10:30:00,80.8,80.94,80.79,80.82,9050.0,73.5471,73.6746,73.538,73.5653,9050.0
2023-08-03 10:40:00,80.83,81.05,80.82,81.0,10605.0,73.5744,73.7747,73.5653,73.7292,10605.0
2023-08-03 10:50:00,81.0,81.05,80.84,81.01,17124.0,73.7292,73.7747,73.5835,73.7383,17124.0
2023-08-03 11:00:00,81.0,81.14,80.91,80.92,52169.0,73.7292,73.8566,73.6473,73.6564,52169.0
2023-08-03 11:10:00,80.92,81.02,80.9,80.98,15406.0,73.6564,73.7474,73.6382,73.711,15406.0
2023-08-03 11:20:00,80.99,81.11,80.98,81.03,26651.0,73.7201,73.8293,73.711,73.7565,26651.0
2023-08-03 11:30:00,81.03,81.05,80.95,81.0,18562.0,73.7565,73.7747,73.6837,73.7292,18562.0
2023-08-03 11:40:00,80.99,81.19,80.97,81.19,11039.0,73.7201,73.9021,73.7019,73.9021,11039.0
2023-08-03 11:50:00,81.19,81.25,81.14,81.17,20664.0,73.9021,73.9567,73.8566,73.8839,20664.0
2023-08-03 12:00:00,81.18,81.5,81.18,81.28,116400.0,73.893,74.1843,73.893,73.9841,116400.0
2023-08-03 12:10:00,81.29,81.38,81.26,81.35,24370.0,73.9932,74.0751,73.9658,74.0478,24370.0
2023-08-03 12:20:00,81.4,81.41,81.23,81.29,26346.0,74.0933,74.1024,73.9385,73.9932,26346.0
2023-08-03 12:30:00,81.28,81.32,81.11,81.17,21134.0,73.9841,74.0205,73.8293,73.8839,21134.0
2023-08-03 12:40:00,81.18,81.37,81.18,81.33,14126.0,73.893,74.066,73.893,74.0296,14126.0
2023-08-03 12:50:00,81.35,81.41,81.3,81.37,26725.0,74.0478,74.1024,74.0023,74.066,26725.0
2023-08-03 13:00:00,81.4,81.45,81.3,81.36,19716.0,74.0933,74.1388,74.0023,74.0569,19716.0
2023-08-03 13:10:00,81.37,81.52,81.34,81.47,14028.0,74.066,74.2025,74.0387,74.157,14028.0
2023-08-03 13:20:00,81.48,81.67,81.48,81.58,9813.0,74.1661,74.339,74.1661,74.2571,9813.0
2023-08-03 13:30:00,81.57,81.66,81.45,81.56,29337.0,74.248,74.3299,74.1388,74.2389,29337.0
2023-08-03 13:40:00,81.54,81.61,81.51,81.6,7884.0,74.2207,74.2844,74.1934,74.2753,7884.0
2023-08-03 13:50:00,81.6,81.6,81.36,81.4,19003.0,74.2753,74.2753,74.0569,74.0933,19003.0
2023-08-03 14:00:00,81.4,81.47,81.36,81.4,19753.0,74.0933,74.157,74.0569,74.0933,19753.0
2023-08-03 14:10:00,81.37,81.43,81.36,81.4,15730.0,74.066,74.1206,74.0569,74.0933,15730.0
2023-08-03 14:20:00,81.42,81.44,81.37,81.4,14225.0,74.1115,74.1297,74.066,74.0933,14225.0
2023-08-03 14:30:00,81.44,81.45,81.22,81.3,14528.0,74.1297,74.1388,73.9294,74.0023,14528.0
2023-08-03 14:40:00,81.31,81.42,81.31,81.38,11608.0,74.0114,74.1115,74.0114,74.0751,11608.0
2023-08-03 14:50:00,81.38,81.4,81.35,81.37,17434.0,74.0751,74.0933,74.0478,74.066,17434.0
2023-08-03 15:00:00,81.39,81.41,81.31,81.33,19767.0,74.0842,74.1024,74.0114,74.0296,19767.0
2023-08-03 15:10:00,81.32,81.32,81.22,81.31,24545.0,74.0205,74.0205,73.9294,74.0114,24545.0
2023-08-03 15:20:00,81.32,81.32,81.22,81.25,37557.0,74.0205,74.0205,73.9294,73.9567,37557.0
2023-08-03 15:30:00,81.24,81.36,81.22,81.36,34843.0,73.9476,74.0569,73.9294,74.0569,34843.0
2023-08-03 15:40:00,81.37,81.42,81.26,81.27,33370.0,74.066,74.1115,73.9658,73.975,33370.0
2023-08-03 15:50:00,81.28,81.44,81.24,81.31,157900.0,73.9841,74.1297,73.9476,74.0114,157900.0
2023-08-04 09:30:00,81.42,81.64,80.84,80.84,59047.0,74.1115,74.3117,73.5835,73.5835,59047.0
2023-08-04 09:40:00,80.85,81.14,80.79,80.93,58781.0,73.5927,73.8566,73.538,73.6655,58781.0
2023-08-04 09:50:00,80.97,80.97,80.67,80.79,27623.0,73.7019,73.7019,73.4288,73.538,27623.0
2023-08-04 10:00:00,80.8,80.91,80.67,80.7,20757.0,73.5471,73.6473,73.4288,73.4561,20757.0
2023-08-04 10:10:00,80.75,80.86,80.63,80.83,35226.0,73.5016,73.6018,73.3924,73.5744,35226.0
2023-08-04 10:20:00,80.85,81.12,80.82,81.05,45021.0,73.5927,73.8384,73.5653,73.7747,45021.0
2023-08-04 10:30:00,81.07,81.15,80.72,80.72,37351.0,73.7929,73.8657,73.4743,73.4743,37351.0
2023-08-04 10:40:00,80.74,80.87,80.66,80.81,46367.0,73.4925,73.6109,73.4197,73.5562,46367.0
2023-08-04 10:50:00,80.8,80.83,80.69,80.79,34921.0,73.5471,73.5744,73.447,73.538,34921.0
2023-08-04 11:00:00,80.8,80.8,80.63,80.72,19181.0,73.5471,73.5471,73.3924,73.4743,19181.0
2023-08-04 11:10:00,80.73,80.75,80.62,80.66,8588.0,73.4834,73.5016,73.3833,73.4197,8588.0
2023-08-04 11:20:00,80.69,80.8,80.66,80.73,10694.0,73.447,73.5471,73.4197,73.4834,10694.0
2023-08-04 11:30:00,80.75,80.75,80.53,80.67,11655.0,73.5016,73.5016,73.3014,73.4288,11655.0
2023-08-04 11:40:00,80.66,80.85,80.62,80.65,19247.0,73.4197,73.5927,73.3833,73.4106,19247.0
2023-08-04 11:50:00,80.65,80.66,80.53,80.6,11850.0,73.4106,73.4197,73.3014,73.3651,11850.0
2023-08-04 12:00:00,80.62,80.74,80.59,80.63,12673.0,73.3833,73.4925,73.356,73.3924,12673.0
2023-08-04 12:10:00,80.62,80.76,80.62,80.74,15229.0,73.3833,73.5107,73.3833,73.4925,15229.0
2023-08-04 12:20:00,80.73,80.78,80.67,80.71,14015.0,73.4834,73.5289,73.4288,73.4652,14015.0
2023-08-04 12:30:00,80.75,80.77,80.59,80.73,7333.0,73.5016,73.5198,73.356,73.4834,7333.0
2023-08-04 12:40:00,80.75,80.77,80.69,80.76,8532.0,73.5016,73.5198,73.447,73.5107,8532.0
2023-08-04 12:50:00,80.76,80.79,80.72,80.76,10484.0,73.5107,73.538,73.4743,73.5107,10484.0
2023-08-04 13:00:00,80.75,80.79,80.71,80.79,6391.0,73.5016,73.538,73.4652,73.538,6391.0
2023-08-04 13:10:00,80.77,80.79,80.69,80.75,11873.0,73.5198,73.538,73.447,73.5016,11873.0
2023-08-04 13:20:00,80.74,80.8,80.71,80.72,24847.0,73.4925,73.5471,73.4652,73.4743,24847.0
2023-08-04 13:30:00,80.74,80.77,80.66,80.7,11872.0,73.4925,73.5198,73.4197,73.4561,11872.0
2023-08-04 13:40:00,80.7,80.77,80.63,80.72,10634.0,73.4561,73.5198,73.3924,73.4743,10634.0
2023-08-04 13:50:00,80.72,80.72,80.52,80.52,13072.0,73.4743,73.4743,73.2923,73.2923,13072.0
2023-08-04 14:00:00,80.5,80.5,80.2,80.23,23967.0,73.2741,73.2741,73.001,73.0283,23967.0
2023-08-04 14:10:00,80.22,80.33,80.19,80.25,13650.0,73.0192,73.1193,72.9919,73.0465,13650.0
2023-08-04 14:20:00,80.25,80.25,80.07,80.08,13835.0,73.0465,73.0465,72.8827,72.8918,13835.0
2023-08-04 14:30:00,80.1,80.19,80.03,80.18,13113.0,72.91,72.9919,72.8463,72.9828,13113.0
2023-08-04 14:40:00,80.17,80.19,79.86,79.86,35593.0,72.9737,72.9919,72.6915,72.6915,35593.0
2023-08-04 14:50:00,79.89,80.02,79.78,79.89,23408.0,72.7188,72.8372,72.6187,72.7188,23408.0
2023-08-04 15:00:00,79.9,79.94,79.56,79.56,28070.0,72.7279,72.7643,72.4184,72.4184,28070.0
2023-08-04 15:10:00,79.57,79.72,79.49,79.49,43313.0,72.4275,72.5641,72.3547,72.3547,43313.0
2023-08-04 15:20:00,79.49,79.65,79.36,79.65,70748.0,72.3547,72.5004,72.2364,72.5004,70748.0
2023-08-04 15:30:00,79.69,79.78,79.55,79.6,30284.0,72.5368,72.6187,72.4093,72.4549,30284.0
2023-08-04 15:40:00,79.6,79.98,79.54,79.97,64486.0,72.4549,72.8007,72.4002,72.7916,64486.0
2023-08-04 15:50:00,79.97,80.12,79.8,79.84,250001.0,72.7916,72.9282,72.6369,72.6733,250001.0
2023-08-07 09:30:00,80.16,80.45,79.94,80.04,26323.0,72.9646,73.2286,72.7643,72.8554,26323.0
2023-08-07 09:40:00,80.0,80.21,79.87,79.92,9690.0,72.8189,73.0101,72.7006,72.7461,9690.0
2023-08-07 09:50:00,79.92,79.94,79.69,79.83,7946.0,72.7461,72.7643,72.5368,72.6642,7946.0
2023-08-07 10:00:00,79.83,80.03,79.69,79.98,11311.0,72.6642,72.8463,72.5368,72.8007,11311.0
2023-08-07 10:10:00,79.98,80.06,79.88,79.95,10279.0,72.8007,72.8736,72.7097,72.7734,10279.0
2023-08-07 10:20:00,79.91,79.97,79.85,79.93,6193.0,72.737,72.7916,72.6824,72.7552,6193.0
2023-08-07 10:30:00,79.97,80.02,79.92,79.95,7281.0,72.7916,72.8372,72.7461,72.7734,7281.0
2023-08-07 10:40:00,79.95,80.05,79.9,80.04,12090.0,72.7734,72.8645,72.7279,72.8554,12090.0
2023-08-07 10:50:00,80.05,80.05,79.88,79.89,15441.0,72.8645,72.8645,72.7097,72.7188,15441.0
2023-08-07 11:00:00,79.85,79.94,79.83,79.84,6420.0,72.6824,72.7643,72.6642,72.6733,6420.0
2023-08-07 11:10:00,79.87,80.03,79.81,79.86,17710.0,72.7006,72.8463,72.646,72.6915,17710.0
2023-08-07 11:20:00,79.84,79.9,79.74,79.8,10378.0,72.6733,72.7279,72.5823,72.6369,10378.0
2023-08-07 11:30:00,79.8,79.85,79.73,79.84,7523.0,72.6369,72.6824,72.5732,72.6733,7523.0
2023-08-07 11:40:00,79.84,79.87,79.7,79.7,5358.0,72.6733,72.7006,72.5459,72.5459,5358.0
2023-08-07 11:50:00,79.67,79.79,79.63,79.77,6604.0,72.5186,72.6278,72.4822,72.6096,6604.0
2023-08-07 12:00:00,79.77,79.84,79.77,79.78,9085.0,72.6096,72.6733,72.6096,72.6187,9085.0
2023-08-07 12:10:00,79.8,79.85,79.76,79.83,6401.0,72.6369,72.6824,72.6005,72.6642,6401.0
2023-08-07 12:20:00,79.87,79.87,79.74,79.77,12045.0,72.7006,72.7006,72.5823,72.6096,12045.0
2023-08-07 12:30:00,79.78,79.79,79.69,79.76,13858.0,72.6187,72.6278,72.5368,72.6005,13858.0
2023-08-07 12:40:00,79.75,79.84,79.73,79.84,10248.0,72.5914,72.6733,72.5732,72.6733,10248.0
2023-08-07 12:50:00,79.84,79.94,79.84,79.9,5284.0,72.6733,72.7643,72.6733,72.7279,5284.0
2023-08-07 13:00:00,79.89,79.92,79.78,79.78,16161.0,72.7188,72.7461,72.6187,72.6187,16161.0
2023-08-07 13:10:00,79.77,79.92,79.77,79.84,21441.0,72.6096,72.7461,72.6096,72.6733,21441.0
2023-08-07 13:20:00,79.8,79.81,79.64,79.65,8911.0,72.6369,72.646,72.4913,72.5004,8911.0
2023-08-07 13:30:00,79.67,79.74,79.66,79.71,11106.0,72.5186,72.5823,72.5095,72.555,11106.0
2023-08-07 13:40:00,79.73,79.74,79.6,79.62,26981.0,72.5732,72.5823,72.4549,72.4731,26981.0
2023-08-07 13:50:00,79.61,79.69,79.52,79.68,8970.0,72.464,72.5368,72.382,72.5277,8970.0
2023-08-07 14:00:00,79.68,79.74,79.65,79.72,17326.0,72.5277,72.5823,72.5004,72.5641,17326.0
2023-08-07 14:10:00,79.73,79.75,79.66,79.75,14483.0,72.5732,72.5914,72.5095,72.5914,14483.0
2023-08-07 14:20:00,79.74,79.74,79.57,79.57,6196.0,72.5823,72.5823,72.4275,72.4275,6196.0
2023-08-07 14:30:00,79.59,79.68,79.58,79.66,7607.0,72.4458,72.5277,72.4367,72.5095,7607.0
2023-08-07 14:40:00,79.66,79.68,79.62,79.66,9171.0,72.5095,72.5277,72.4731,72.5095,9171.0
2023-08-07 14:50:00,79.65,79.69,79.65,79.66,9583.0,72.5004,72.5368,72.5004,72.5095,9583.0
2023-08-07 15:00:00,79.66,79.71,79.53,79.53,13069.0,72.5095,72.555,72.3911,72.3911,13069.0
2023-08-07 15:10:00,79.54,79.58,79.51,79.55,16777.0,72.4002,72.4367,72.3729,72.4093,16777.0
2023-08-07 15:20:00,79.54,79.56,79.49,79.5,19607.0,72.4002,72.4184,72.3547,72.3638,19607.0
2023-08-07 15:30:00,79.5,79.73,79.47,79.68,34340.0,72.3638,72.5732,72.3365,72.5277,34340.0
2023-08-07 15:40:00,79.67,79.85,79.66,79.85,69518.0,72.5186,72.6824,72.5095,72.6824,69518.0
2023-08-07 15:50:00,79.84,80.07,79.74,80.07,221050.0,72.6733,72.8827,72.5823,72.8827,221050.0
2023-08-08 09:30:00,79.25,79.37,78.54,78.62,44767.0,72.1363,72.2455,71.49,71.5628,44767.0
2023-08-08 09:40:00,78.69,78.93,78.63,78.71,10258.0,71.6265,71.845,71.5719,71.6447,10258.0
2023-08-08 09:50:00,78.7,78.79,78.54,78.64,14541.0,71.6356,71.7176,71.49,71.581,14541.0
2023-08-08 10:00:00,78.68,78.75,78.38,78.48,18757.0,71.6174,71.6812,71.3444,71.4354,18757.0
2023-08-08 10:10:00,78.46,78.46,78.08,78.25,27943.0,71.4172,71.4172,71.0713,71.226,27943.0
2023-08-08 10:20:00,78.23,78.24,78.06,78.12,15294.0,71.2078,71.2169,71.0531,71.1077,15294.0
2023-08-08 10:30:00,78.12,78.13,77.74,77.82,27093.0,71.1077,71.1168,70.7618,70.8346,27093.0
2023-08-08 10:40:00,77.84,77.91,77.7,77.83,61723.0,70.8528,70.9166,70.7254,70.8437,61723.0
2023-08-08 10:50:00,77.92,78.12,77.9,77.9,25902.0,70.9257,71.1077,70.9075,70.9075,25902.0
2023-08-08 11:00:00,77.88,77.91,77.69,77.86,22522.0,70.8892,70.9166,70.7163,70.871,22522.0
2023-08-08 11:10:00,77.9,78.11,77.87,78.04,38446.0,70.9075,71.0986,70.8801,71.0349,38446.0
2023-08-08 11:20:00,78.01,78.16,77.93,78.16,31784.0,71.0076,71.1441,70.9348,71.1441,31784.0
2023-08-08 11:30:00,78.14,78.26,78.06,78.26,10244.0,71.1259,71.2351,71.0531,71.2351,10244.0
2023-08-08 11:40:00,78.27,78.37,78.15,78.36,16664.0,71.2442,71.3353,71.135,71.3262,16664.0
2023-08-08 11:50:00,78.35,78.37,78.24,78.29,11087.0,71.3171,71.3353,71.2169,71.2624,11087.0
2023-08-08 12:00:00,78.28,78.43,78.26,78.36,9457.0,71.2533,71.3899,71.2351,71.3262,9457.0
2023-08-08 12:10:00,78.39,78.44,78.33,78.34,28780.0,71.3535,71.399,71.2989,71.308,28780.0
2023-08-08 12:20:00,78.33,78.6,78.32,78.58,21927.0,71.2989,71.5446,71.2898,71.5264,21927.0
2023-08-08 12:30:00,78.6,78.71,78.57,78.57,11954.0,71.5446,71.6447,71.5173,71.5173,11954.0
2023-08-08 12:40:00,78.65,78.7,78.59,78.67,6469.0,71.5901,71.6356,71.5355,71.6083,6469.0
2023-08-08 12:50:00,78.67,78.68,78.59,78.66,7761.0,71.6083,71.6174,71.5355,71.5992,7761.0
2023-08-08 13:00:00,78.68,78.79,78.68,78.79,25135.0,71.6174,71.7176,71.6174,71.7176,25135.0
2023-08-08 13:10:00,78.81,78.91,78.8,78.82,6818.0,71.7358,71.8268,71.7267,71.7449,6818.0
2023-08-08 13:20:00,78.82,78.84,78.7,78.78,19602.0,71.7449,71.7631,71.6356,71.7085,19602.0
2023-08-08 13:30:00,78.77,78.84,78.67,78.8,28464.0,71.6994,71.7631,71.6083,71.7267,28464.0
2023-08-08 13:40:00,78.8,78.83,78.73,78.77,32680.0,71.7267,71.754,71.6629,71.6994,32680.0
2023-08-08 13:50:00,78.75,78.79,78.72,78.75,9474.0,71.6812,71.7176,71.6538,71.6812,9474.0
2023-08-08 14:00:00,78.74,78.78,78.69,78.73,9978.0,71.6721,71.7085,71.6265,71.6629,9978.0
2023-08-08 14:10:00,78.78,78.82,78.7,78.79,11322.0,71.7085,71.7449,71.6356,71.7176,11322.0
2023-08-08 14:20:00,78.79,78.87,78.79,78.82,9277.0,71.7176,71.7904,71.7176,71.7449,9277.0
2023-08-08 14:30:00,78.84,78.9,78.8,78.84,12126.0,71.7631,71.8177,71.7267,71.7631,12126.0
2023-08-08 14:40:00,78.84,78.87,78.81,78.85,13566.0,71.7631,71.7904,71.7358,71.7722,13566.0
2023-08-08 14:50:00,78.86,78.99,78.86,78.95,21957.0,71.7813,71.8996,71.7813,71.8632,21957.0
2023-08-08 15:00:00,78.97,78.97,78.88,78.92,15943.0,71.8814,71.8814,71.7995,71.8359,15943.0
2023-08-08 15:10:00,78.91,78.96,78.89,78.9,35698.0,71.8268,71.8723,71.8086,71.8177,35698.0
2023-08-08 15:20:00,78.91,79.16,78.91,79.14,27085.0,71.8268,72.0544,71.8268,72.0361,27085.0
2023-08-08 15:30:00,79.14,79.14,78.96,78.98,23919.0,72.0361,72.0361,71.8723,71.8905,23919.0
2023-08-08 15:40:00,78.97,79.03,78.86,78.89,63996.0,71.8814,71.936,71.7813,71.8086,63996.0
2023-08-08 15:50:00,78.89,79.18,78.89,79.15,197144.0,71.8086,72.0726,71.8086,72.0452,197144.0
2023-08-09 09:30:00,79.07,79.24,78.84,79.14,24013.0,71.9724,72.1272,71.7631,72.0361,24013.0
2023-08-09 09:40:00,79.12,79.41,79.1,79.41,7349.0,72.0179,72.2819,71.9997,72.2819,7349.0
2023-08-09 09:50:00,79.41,79.48,79.29,79.48,5529.0,72.2819,72.3456,72.1727,72.3456,5529.0
2023-08-09 10:00:00,79.49,79.51,79.0,79.03,17651.0,72.3547,72.3729,71.9087,71.936,17651.0
2023-08-09 10:10:00,79.02,79.12,78.87,79.09,25357.0,71.9269,72.0179,71.7904,71.9906,25357.0
2023-08-09 10:20:00,79.03,79.22,79.01,79.19,12530.0,71.936,72.109,71.9178,72.0817,12530.0
2023-08-09 10:30:00,79.21,79.29,79.14,79.26,17195.0,72.0999,72.1727,72.0361,72.1454,17195.0
2023-08-09 10:40:00,79.28,79.28,79.02,79.06,14908.0,72.1636,72.1636,71.9269,71.9633,14908.0
2023-08-09 10:50:00,79.04,79.37,79.02,79.28,9727.0,71.9451,72.2455,71.9269,72.1636,9727.0
2023-08-09 11:00:00,79.27,79.29,79.13,79.19,9193.0,72.1545,72.1727,72.027,72.0817,9193.0
2023-08-09 11:10:00,79.18,79.18,79.01,79.08,8144.0,72.0726,72.0726,71.9178,71.9815,8144.0
2023-08-09 11:20:00,79.09,79.24,79.01,79.08,13113.0,71.9906,72.1272,71.9178,71.9815,13113.0
2023-08-09 11:30:00,79.07,79.29,79.0,79.23,17287.0,71.9724,72.1727,71.9087,72.1181,17287.0
2023-08-09 11:40:00,79.23,79.28,79.08,79.09,20378.0,72.1181,72.1636,71.9815,71.9906,20378.0
2023-08-09 11:50:00,79.08,79.1,78.75,78.9,8689.0,71.9815,71.9997,71.6812,71.8177,8689.0
2023-08-09 12:00:00,78.96,79.17,78.95,79.15,13594.0,71.8723,72.0635,71.8632,72.0452,13594.0
2023-08-09 12:10:00,79.16,79.17,79.06,79.16,10441.0,72.0544,72.0635,71.9633,72.0544,10441.0
2023-08-09 12:20:00,79.15,79.32,79.15,79.27,15377.0,72.0452,72.2,72.0452,72.1545,15377.0
2023-08-09 12:30:00,79.27,79.4,79.23,79.33,8862.0,72.1545,72.2728,72.1181,72.2091,8862.0
2023-08-09 12:40:00,79.33,79.36,79.19,79.35,8759.0,72.2091,72.2364,72.0817,72.2273,8759.0
2023-08-09 12:50:00,79.34,79.43,79.33,79.37,7568.0,72.2182,72.3001,72.2091,72.2455,7568.0
2023-08-09 13:00:00,79.37,79.44,79.37,79.4,8411.0,72.2455,72.3092,72.2455,72.2728,8411.0
2023-08-09 13:10:00,79.39,79.49,79.36,79.47,9074.0,72.2637,72.3547,72.2364,72.3365,9074.0
2023-08-09 13:20:00,79.48,79.55,79.45,79.54,23202.0,72.3456,72.4093,72.3183,72.4002,23202.0
2023-08-09 13:30:00,79.56,79.62,79.55,79.61,9075.0,72.4184,72.4731,72.4093,72.464,9075.0
2023-08-09 13:40:00,79.62,79.71,79.57,79.57,12026.0,72.4731,72.555,72.4275,72.4275,12026.0
2023-08-09 13:50:00,79.56,79.59,79.46,79.5,8981.0,72.4184,72.4458,72.3274,72.3638,8981.0
2023-08-09 14:00:00,79.48,79.65,79.45,79.6,14905.0,72.3456,72.5004,72.3183,72.4549,14905.0
2023-08-09 14:10:00,79.6,79.62,79.56,79.61,11951.0,72.4549,72.4731,72.4184,72.464,11951.0
2023-08-09 14:20:00,79.62,79.64,79.55,79.62,12342.0,72.4731,72.4913,72.4093,72.4731,12342.0
2023-08-09 14:30:00,79.66,79.81,79.66,79.72,21310.0,72.5095,72.646,72.5095,72.5641,21310.0
2023-08-09 14:40:00,79.71,79.78,79.67,79.77,16758.0,72.555,72.6187,72.5186,72.6096,16758.0
2023-08-09 14:50:00,79.78,79.79,79.65,79.68,16497.0,72.6187,72.6278,72.5004,72.5277,16497.0
2023-08-09 15:00:00,79.67,79.68,79.52,79.52,15793.0,72.5186,72.5277,72.382,72.382,15793.0
2023-08-09 15:10:00,79.51,79.56,79.42,79.44,18634.0,72.3729,72.4184,72.291,72.3092,18634.0
2023-08-09 15:20:00,79.45,79.61,79.45,79.49,24523.0,72.3183,72.464,72.3183,72.3547,24523.0
2023-08-09 15:30:00,79.48,79.52,79.31,79.31,30669.0,72.3456,72.382,72.1909,72.1909,30669.0
2023-08-09 15:40:00,79.32,79.32,78.91,79.01,57847.0,72.2,72.2,71.8268,71.9178,57847.0
2023-08-09 15:50:00,79.01,79.12,78.92,79.05,230465.0,71.9178,72.0179,71.8359,71.9542,230465.0
2023-08-10 09:30:00,79.78,80.25,79.77,79.92,56466.0,72.6187,73.0465,72.6096,72.7461,56466.0
2023-08-10 09:40:00,79.84,80.0,79.55,79.92,6247.0,72.6733,72.8189,72.4093,72.7461,6247.0
2023-08-10 09:50:00,79.91,80.32,79.85,80.32,5474.0,72.737,73.1102,72.6824,73.1102,5474.0
2023-08-10 10:00:00,80.31,80.4,80.19,80.38,13469.0,73.1011,73.183,72.9919,73.1648,13469.0
2023-08-10 10:10:00,80.36,80.44,80.26,80.31,18133.0,73.1466,73.2195,73.0556,73.1011,18133.0
2023-08-10 10:20:00,80.29,80.5,80.21,80.48,23608.0,73.0829,73.2741,73.0101,73.2559,23608.0
2023-08-10 10:30:00,80.48,80.48,80.06,80.11,18780.0,73.2559,73.2559,72.8736,72.9191,18780.0
2023-08-10 10:40:00,80.08,80.1,79.79,79.96,18342.0,72.8918,72.91,72.6278,72.7825,18342.0
2023-08-10 10:50:00,79.94,79.98,79.79,79.9,17770.0,72.7643,72.8007,72.6278,72.7279,17770.0
2023-08-10 11:00:00,79.91,80.03,79.77,79.99,19347.0,72.737,72.8463,72.6096,72.8098,19347.0
2023-08-10 11:10:00,79.96,80.18,79.96,80.09,23341.0,72.7825,72.9828,72.7825,72.9009,23341.0
2023-08-10 11:20:00,80.09,80.13,79.96,80.05,26964.0,72.9009,72.9373,72.7825,72.8645,26964.0
2023-08-10 11:30:00,80.03,80.1,79.95,79.99,25354.0,72.8463,72.91,72.7734,72.8098,25354.0
2023-08-10 11:40:00,80.01,80.01,79.71,79.83,11922.0,72.8281,72.8281,72.555,72.6642,11922.0
2023-08-10 11:50:00,79.84,79.86,79.63,79.84,21031.0,72.6733,72.6915,72.4822,72.6733,21031.0
2023-08-10 12:00:00,79.82,79.88,79.73,79.81,47184.0,72.6551,72.7097,72.5732,72.646,47184.0
2023-08-10 12:10:00,79.82,79.88,79.75,79.85,12959.0,72.6551,72.7097,72.5914,72.6824,12959.0
2023-08-10 12:20:00,79.84,79.88,79.63,79.7,11456.0,72.6733,72.7097,72.4822,72.5459,11456.0
2023-08-10 12:30:00,79.67,79.82,79.47,79.82,7492.0,72.5186,72.6551,72.3365,72.6551,7492.0
2023-08-10 12:40:00,79.83,79.86,79.73,79.75,11424.0,72.6642,72.6915,72.5732,72.5914,11424.0
2023-08-10 12:50:00,79.75,79.76,79.47,79.51,9378.0,72.5914,72.6005,72.3365,72.3729,9378.0
2023-08-10 13:00:00,79.51,79.72,79.49,79.72,12434.0,72.3729,72.5641,72.3547,72.5641,12434.0
2023-08-10 13:10:00,79.73,79.87,79.69,79.79,12366.0,72.5732,72.7006,72.5368,72.6278,12366.0
2023-08-10 13:20:00,79.78,79.82,79.73,79.75,14924.0,72.6187,72.6551,72.5732,72.5914,14924.0
2023-08-10 13:30:00,79.78,79.86,79.72,79.85,12680.0,72.6187,72.6915,72.5641,72.6824,12680.0
2023-08-10 13:40:00,79.85,80.02,79.73,79.97,16499.0,72.6824,72.8372,72.5732,72.7916,16499.0
2023-08-10 13:50:00,79.96,79.99,79.65,79.65,40276.0,72.7825,72.8098,72.5004,72.5004,40276.0
2023-08-10 14:00:00,79.67,80.04,79.62,79.98,37379.0,72.5186,72.8554,72.4731,72.8007,37379.0
2023-08-10 14:10:00,80.0,80.22,79.95,80.12,26555.0,72.8189,73.0192,72.7734,72.9282,26555.0
2023-08-10 14:20:00,80.12,80.26,80.11,80.2,15188.0,72.9282,73.0556,72.9191,73.001,15188.0
2023-08-10 14:30:00,80.23,80.3,80.13,80.2,15643.0,73.0283,73.092,72.9373,73.001,15643.0
2023-08-10 14:40:00,80.21,80.29,80.15,80.25,16015.0,73.0101,73.0829,72.9555,73.0465,16015.0
2023-08-10 14:50:00,80.25,80.35,80.22,80.35,15476.0,73.0465,73.1375,73.0192,73.1375,15476.0
2023-08-10 15:00:00,80.35,80.35,80.14,80.27,13764.0,73.1375,73.1375,72.9464,73.0647,13764.0
2023-08-10 15:10:00,80.27,80.4,80.22,80.39,25460.0,73.0647,73.183,73.0192,73.1739,25460.0
2023-08-10 15:20:00,80.38,80.38,80.13,80.16,31318.0,73.1648,73.1648,72.9373,72.9646,31318.0
2023-08-10 15:30:00,80.15,80.39,80.13,80.3,52576.0,72.9555,73.1739,72.9373,73.092,52576.0
2023-08-10 15:40:00,80.29,80.45,80.2,80.39,68273.0,73.0829,73.2286,73.001,73.1739,68273.0
2023-08-10 15:50:00,80.39,80.51,80.3,80.43,284896.0,73.1739,73.2832,73.092,73.2104,284896.0
2023-08-11 09:30:00,80.06,80.21,79.83,79.84,25590.0,72.8736,73.0101,72.6642,72.6733,25590.0
2023-08-11 09:40:00,79.87,79.87,79.6,79.7,11681.0,72.7006,72.7006,72.4549,72.5459,11681.0
2023-08-11 09:50:00,79.7,79.79,79.58,79.72,40141.0,72.5459,72.6278,72.4367,72.5641,40141.0
2023-08-11 10:00:00,79.79,80.09,79.71,79.96,14051.0,72.6278,72.9009,72.555,72.7825,14051.0
2023-08-11 10:10:00,79.93,80.04,79.84,79.92,26483.0,72.7552,72.8554,72.6733,72.7461,26483.0
2023-08-11 10:20:00,79.93,80.31,79.93,80.18,30408.0,72.7552,73.1011,72.7552,72.9828,30408.0
2023-08-11 10:30:00,80.17,80.43,80.08,80.43,26819.0,72.9737,73.2104,72.8918,73.2104,26819.0
2023-08-11 10:40:00,80.46,80.58,80.36,80.36,29535.0,73.2377,73.3469,73.1466,73.1466,29535.0
2023-08-11 10:50:00,80.35,80.35,80.06,80.2,13978.0,73.1375,73.1375,72.8736,73.001,13978.0
2023-08-11 11:00:00,80.22,80.33,80.12,80.22,10366.0,73.0192,73.1193,72.9282,73.0192,10366.0
2023-08-11 11:10:00,80.22,80.25,79.95,79.95,7762.0,73.0192,73.0465,72.7734,72.7734,7762.0
2023-08-11 11:20:00,79.96,80.05,79.84,79.98,19270.0,72.7825,72.8645,72.6733,72.8007,19270.0
2023-08-11 11:30:00,80.0,80.0,79.78,79.9,22087.0,72.8189,72.8189,72.6187,72.7279,22087.0
2023-08-11 11:40:00,79.88,79.88,79.78,79.82,11027.0,72.7097,72.7097,72.6187,72.6551,11027.0
2023-08-11 11:50:00,79.79,79.93,79.74,79.93,12261.0,72.6278,72.7552,72.5823,72.7552,12261.0
2023-08-11 12:00:00,79.98,79.98,79.79,79.82,12949.0,72.8007,72.8007,72.6278,72.6551,12949.0
2023-08-11 12:10:00,79.82,79.84,79.75,79.84,25436.0,72.6551,72.6733,72.5914,72.6733,25436.0
2023-08-11 12:20:00,79.85,79.85,79.62,79.69,16871.0,72.6824,72.6824,72.4731,72.5368,16871.0
2023-08-11 12:30:00,79.7,79.72,79.37,79.47,18021.0,72.5459,72.5641,72.2455,72.3365,18021.0
2023-08-11 12:40:00,79.47,79.54,79.37,79.51,12556.0,72.3365,72.4002,72.2455,72.3729,12556.0
2023-08-11 12:50:00,79.49,79.52,79.44,79.46,7302.0,72.3547,72.382,72.3092,72.3274,7302.0
2023-08-11 13:00:00,79.45,79.54,79.34,79.38,8229.0,72.3183,72.4002,72.2182,72.2546,8229.0
2023-08-11 13:10:00,79.37,79.41,79.3,79.32,8187.0,72.2455,72.2819,72.1818,72.2,8187.0
2023-08-11 13:20:00,79.32,79.36,79.26,79.34,8468.0,72.2,72.2364,72.1454,72.2182,8468.0
2023-08-11 13:30:00,79.32,79.35,79.19,79.21,11902.0,72.2,72.2273,72.0817,72.0999,11902.0
2023-08-11 13:40:00,79.21,79.26,79.14,79.19,12563.0,72.0999,72.1454,72.0361,72.0817,12563.0
2023-08-11 13:50:00,79.22,79.25,79.1,79.21,10150.0,72.109,72.1363,71.9997,72.0999,10150.0
2023-08-11 14:00:00,79.19,79.3,79.18,79.28,10140.0,72.0817,72.1818,72.0726,72.1636,10140.0
2023-08-11 14:10:00,79.29,79.3,79.14,79.17,14086.0,72.1727,72.1818,72.0361,72.0635,14086.0
2023-08-11 14:20:00,79.16,79.33,79.07,79.26,20056.0,72.0544,72.2091,71.9724,72.1454,20056.0
2023-08-11 14:30:00,79.27,79.35,79.23,79.3,18387.0,72.1545,72.2273,72.1181,72.1818,18387.0
2023-08-11 14:40:00,79.31,79.4,79.25,79.37,17821.0,72.1909,72.2728,72.1363,72.2455,17821.0
2023-08-11 14:50:00,79.37,79.42,79.33,79.37,11082.0,72.2455,72.291,72.2091,72.2455,11082.0
2023-08-11 15:00:00,79.36,79.41,79.27,79.34,14878.0,72.2364,72.2819,72.1545,72.2182,14878.0
2023-08-11 15:10:00,79.33,79.47,79.32,79.45,20295.0,72.2091,72.3365,72.2,72.3183,20295.0
2023-08-11 15:20:00,79.45,79.48,79.34,79.34,22860.0,72.3183,72.3456,72.2182,72.2182,22860.0
2023-08-11 15:30:00,79.33,79.47,79.27,79.44,39969.0,72.2091,72.3365,72.1545,72.3092,39969.0
2023-08-11 15:40:00,79.43,79.46,79.27,79.4,58487.0,72.3001,72.3274,72.1545,72.2728,58487.0
2023-08-11 15:50:00,79.39,79.45,79.23,79.29,160250.0,72.2637,72.3183,72.1181,72.1727,160250.0
2023-08-14 09:30:00,78.96,79.75,78.87,79.73,52446.0,71.8723,72.5914,71.7904,72.5732,52446.0
2023-08-14 09:40:00,79.77,79.8,78.88,78.94,26572.0,72.6096,72.6369,71.7995,71.8541,26572.0
2023-08-14 09:50:00,78.94,78.96,78.61,78.86,16172.0,71.8541,71.8723,71.5537,71.7813,16172.0
2023-08-14 10:00:00,78.87,78.9,78.75,78.85,19821.0,71.7904,71.8177,71.6812,71.7722,19821.0
2023-08-14 10:10:00,78.86,78.93,78.76,78.85,12560.0,71.7813,71.845,71.6903,71.7722,12560.0
2023-08-14 10:20:00,78.87,78.98,78.71,78.74,18992.0,71.7904,71.8905,71.6447,71.6721,18992.0
2023-08-14 10:30:00,78.73,78.82,78.66,78.77,15203.0,71.6629,71.7449,71.5992,71.6994,15203.0
2023-08-14 10:40:00,78.76,78.83,78.68,78.7,16458.0,71.6903,71.754,71.6174,71.6356,16458.0
2023-08-14 10:50:00,78.67,78.87,78.66,78.87,27614.0,71.6083,71.7904,71.5992,71.7904,27614.0
2023-08-14 11:00:00,78.88,79.02,78.8,79.01,16451.0,71.7995,71.9269,71.7267,71.9178,16451.0
2023-08-14 11:10:00,79.02,79.16,78.97,79.12,10237.0,71.9269,72.0544,71.8814,72.0179,10237.0
2023-08-14 11:20:00,79.11,79.26,79.11,79.23,9445.0,72.0088,72.1454,72.0088,72.1181,9445.0
2023-08-14 11:30:00,79.25,79.32,79.2,79.28,18615.0,72.1363,72.2,72.0908,72.1636,18615.0
2023-08-14 11:40:00,79.29,79.37,79.24,79.34,11460.0,72.1727,72.2455,72.1272,72.2182,11460.0
2023-08-14 11:50:00,79.35,79.4,79.29,79.31,7462.0,72.2273,72.2728,72.1727,72.1909,7462.0
2023-08-14 12:00:00,79.31,79.37,79.21,79.22,7800.0,72.1909,72.2455,72.0999,72.109,7800.0
2023-08-14 12:10:00,79.21,79.27,79.15,79.27,6755.0,72.0999,72.1545,72.0452,72.1545,6755.0
2023-08-14 12:20:00,79.25,79.28,79.19,79.28,17855.0,72.1363,72.1636,72.0817,72.1636,17855.0
2023-08-14 12:30:00,79.29,79.32,79.06,79.06,10984.0,72.1727,72.2,71.9633,71.9633,10984.0
2023-08-14 12:40:00,79.05,79.13,78.98,79.13,12502.0,71.9542,72.027,71.8905,72.027,12502.0
2023-08-14 12:50:00,79.12,79.27,79.1,79.27,15409.0,72.0179,72.1545,71.9997,72.1545,15409.0
2023-08-14 13:00:00,79.26,79.26,79.09,79.11,6099.0,72.1454,72.1454,71.9906,72.0088,6099.0
2023-08-14 13:10:00,79.08,79.08,78.97,79.01,7838.0,71.9815,71.9815,71.8814,71.9178,7838.0
2023-08-14 13:20:00,79.0,79.03,78.9,78.94,6189.0,71.9087,71.936,71.8177,71.8541,6189.0
2023-08-14 13:30:00,78.94,78.99,78.82,78.88,15611.0,71.8541,71.8996,71.7449,71.7995,15611.0
2023-08-14 13:40:00,78.88,78.92,78.85,78.89,9500.0,71.7995,71.8359,71.7722,71.8086,9500.0
2023-08-14 13:50:00,78.88,79.1,78.85,79.09,13715.0,71.7995,71.9997,71.7722,71.9906,13715.0
2023-08-14 14:00:00,79.12,79.15,79.05,79.14,18277.0,72.0179,72.0452,71.9542,72.0361,18277.0
2023-08-14 14:10:00,79.12,79.15,78.97,78.99,10773.0,72.0179,72.0452,71.8814,71.8996,10773.0
2023-08-14 14:20:00,79.0,79.05,78.98,79.04,5501.0,71.9087,71.9542,71.8905,71.9451,5501.0
2023-08-14 14:30:00,79.05,79.08,78.99,79.06,10245.0,71.9542,71.9815,71.8996,71.9633,10245.0
2023-08-14 14:40:00,79.06,79.06,78.98,78.98,7370.0,71.9633,71.9633,71.8905,71.8905,7370.0
2023-08-14 14:50:00,78.97,79.04,78.93,78.95,6564.0,71.8814,71.9451,71.845,71.8632,6564.0
2023-08-14 15:00:00,78.95,79.04,78.87,79.04,20978.0,71.8632,71.9451,71.7904,71.9451,20978.0
2023-08-14 15:10:00,79.03,79.06,78.99,79.04,7429.0,71.936,71.9633,71.8996,71.9451,7429.0
2023-08-14 15:20:00,79.05,79.06,78.9,78.91,12394.0,71.9542,71.9633,71.8177,71.8268,12394.0
2023-08-14 15:30:00,78.9,79.02,78.85,79.02,19167.0,71.8177,71.9269,71.7722,71.9269,19167.0
2023-08-14 15:40:00,79.03,79.15,78.97,79.15,44451.0,71.936,72.0452,71.8814,72.0452,44451.0
2023-08-14 15:50:00,79.17,79.23,79.06,79.2,135902.0,72.0635,72.1181,71.9633,72.0908,135902.0
2023-08-15 09:30:00,78.59,78.83,78.03,78.31,62669.0,71.5355,71.754,71.0258,71.2806,62669.0
2023-08-15 09:40:00,78.33,78.39,77.99,78.0,17468.0,71.2989,71.3535,70.9894,70.9985,17468.0
2023-08-15 09:50:00,78.0,78.19,77.99,78.15,17917.0,70.9985,71.1714,70.9894,71.135,17917.0
2023-08-15 10:00:00,78.14,78.17,77.7,77.78,25611.0,71.1259,71.1532,70.7254,70.7982,25611.0
2023-08-15 10:10:00,77.81,77.96,77.77,77.86,33365.0,70.8255,70.9621,70.7891,70.871,33365.0
2023-08-15 10:20:00,77.86,77.93,77.76,77.81,10933.0,70.871,70.9348,70.78,70.8255,10933.0
2023-08-15 10:30:00,77.8,77.92,77.73,77.86,16948.0,70.8164,70.9257,70.7527,70.871,16948.0
2023-08-15 10:40:00,77.86,78.05,77.79,78.02,76893.0,70.871,71.044,70.8073,71.0167,76893.0
2023-08-15 10:50:00,78.0,78.19,77.83,77.83,22447.0,70.9985,71.1714,70.8437,70.8437,22447.0
2023-08-15 11:00:00,77.82,77.97,77.75,77.87,32439.0,70.8346,70.9712,70.7709,70.8801,32439.0
2023-08-15 11:10:00,77.86,77.9,77.67,77.73,14296.0,70.871,70.9075,70.6981,70.7527,14296.0
2023-08-15 11:20:00,77.73,77.8,77.64,77.8,13147.0,70.7527,70.8164,70.6708,70.8164,13147.0
2023-08-15 11:30:00,77.8,77.84,77.63,77.84,50627.0,70.8164,70.8528,70.6617,70.8528,50627.0
2023-08-15 11:40:00,77.84,77.87,77.69,77.79,14678.0,70.8528,70.8801,70.7163,70.8073,14678.0
2023-08-15 11:50:00,77.8,77.81,77.71,77.8,21106.0,70.8164,70.8255,70.7345,70.8164,21106.0
2023-08-15 12:00:00,77.8,77.89,77.65,77.66,27471.0,70.8164,70.8983,70.6799,70.689,27471.0
2023-08-15 12:10:00,77.64,77.7,77.59,77.7,9649.0,70.6708,70.7254,70.6253,70.7254,9649.0
2023-08-15 12:20:00,77.69,77.7,77.51,77.55,68118.0,70.7163,70.7254,70.5525,70.5889,68118.0
2023-08-15 12:30:00,77.58,77.6,77.41,77.48,27454.0,70.6162,70.6344,70.4614,70.5252,27454.0
2023-08-15 12:40:00,77.48,77.61,77.44,77.6,27179.0,70.5252,70.6435,70.4887,70.6344,27179.0
2023-08-15 12:50:00,77.6,77.64,77.51,77.57,13136.0,70.6344,70.6708,70.5525,70.6071,13136.0
2023-08-15 13:00:00,77.56,77.65,77.5,77.65,14419.0,70.598,70.6799,70.5434,70.6799,14419.0
2023-08-15 13:10:00,77.66,77.76,77.6,77.73,14946.0,70.689,70.78,70.6344,70.7527,14946.0
2023-08-15 13:20:00,77.72,78.15,77.66,78.14,45143.0,70.7436,71.135,70.689,71.1259,45143.0
2023-08-15 13:30:00,78.15,78.19,77.98,78.03,22340.0,71.135,71.1714,70.9803,71.0258,22340.0
2023-08-15 13:40:00,78.02,78.06,77.98,78.01,10388.0,71.0167,71.0531,70.9803,71.0076,10388.0
2023-08-15 13:50:00,78.02,78.17,78.01,78.11,11764.0,71.0167,71.1532,71.0076,71.0986,11764.0
2023-08-15 14:00:00,78.11,78.11,77.92,77.98,9677.0,71.0986,71.0986,70.9257,70.9803,9677.0
2023-08-15 14:10:00,78.01,78.01,77.88,77.95,11082.0,71.0076,71.0076,70.8892,70.953,11082.0
2023-08-15 14:20:00,77.98,78.13,77.95,78.12,10569.0,70.9803,71.1168,70.953,71.1077,10569.0
2023-08-15 14:30:00,78.13,78.25,78.1,78.25,20699.0,71.1168,71.226,71.0895,71.226,20699.0
2023-08-15 14:40:00,78.27,78.33,78.23,78.27,20331.0,71.2442,71.2989,71.2078,71.2442,20331.0
2023-08-15 14:50:00,78.26,78.44,78.26,78.44,23810.0,71.2351,71.399,71.2351,71.399,23810.0
2023-08-15 15:00:00,78.45,78.53,78.43,78.53,23147.0,71.4081,71.4809,71.3899,71.4809,23147.0
2023-08-15 15:10:00,78.54,78.67,78.53,78.65,29687.0,71.49,71.6083,71.4809,71.5901,29687.0
2023-08-15 15:20:00,78.66,78.67,78.3,78.38,33652.0,71.5992,71.6083,71.2715,71.3444,33652.0
2023-08-15 15:30:00,78.37,78.54,78.31,78.38,42170.0,71.3353,71.49,71.2806,71.3444,42170.0
2023-08-15 15:40:00,78.38,78.5,78.37,78.45,68442.0,71.3444,71.4536,71.3353,71.4081,68442.0
2023-08-15 15:50:00,78.44,78.61,78.35,78.46,221076.0,71.399,71.5537,71.3171,71.4172,221076.0
2023-08-16 09:30:00,78.43,79.39,78.18,79.14,71216.0,71.3899,72.2637,71.1623,72.0361,71216.0
2023-08-16 09:40:00,79.14,79.56,79.13,79.17,17943.0,72.0361,72.4184,72.027,72.0635,17943.0
2023-08-16 09:50:00,79.09,79.17,79.04,79.04,7354.0,71.9906,72.0635,71.9451,71.9451,7354.0
2023-08-16 10:00:00,79.02,79.04,78.73,78.76,30993.0,71.9269,71.9451,71.6629,71.6903,30993.0
2023-08-16 10:10:00,78.72,78.79,78.56,78.62,12311.0,71.6538,71.7176,71.5082,71.5628,12311.0
2023-08-16 10:20:00,78.63,78.71,78.45,78.47,24708.0,71.5719,71.6447,71.4081,71.4263,24708.0
2023-08-16 10:30:00,78.49,78.78,78.43,78.76,31832.0,71.4445,71.7085,71.3899,71.6903,31832.0
2023-08-16 10:40:00,78.77,78.92,78.71,78.83,34702.0,71.6994,71.8359,71.6447,71.754,34702.0
2023-08-16 10:50:00,78.84,79.01,78.84,79.0,19678.0,71.7631,71.9178,71.7631,71.9087,19678.0
2023-08-16 11:00:00,78.98,79.22,78.98,79.22,39937.0,71.8905,72.109,71.8905,72.109,39937.0
2023-08-16 11:10:00,79.21,79.24,79.11,79.24,37670.0,72.0999,72.1272,72.0088,72.1272,37670.0
2023-08-16 11:20:00,79.23,79.29,79.16,79.17,19389.0,72.1181,72.1727,72.0544,72.0635,19389.0
2023-08-16 11:30:00,79.16,79.26,79.1,79.16,62528.0,72.0544,72.1454,71.9997,72.0544,62528.0
2023-08-16 11:40:00,79.17,79.18,79.1,79.14,87008.0,72.0635,72.0726,71.9997,72.0361,87008.0
2023-08-16 11:50:00,79.14,79.26,78.99,78.99,28267.0,72.0361,72.1454,71.8996,71.8996,28267.0
2023-08-16 12:00:00,78.99,79.01,78.51,78.57,27570.0,71.8996,71.9178,71.4627,71.5173,27570.0
2023-08-16 12:10:00,78.59,78.81,78.57,78.73,21160.0,71.5355,71.7358,71.5173,71.6629,21160.0
2023-08-16 12:20:00,78.73,78.78,78.66,78.7,11059.0,71.6629,71.7085,71.5992,71.6356,11059.0
2023-08-16 12:30:00,78.69,78.86,78.65,78.84,18466.0,71.6265,71.7813,71.5901,71.7631,18466.0
2023-08-16 12:40:00,78.83,78.84,78.68,78.73,18467.0,71.754,71.7631,71.6174,71.6629,18467.0
2023-08-16 12:50:00,78.72,78.86,78.71,78.81,10691.0,71.6538,71.7813,71.6447,71.7358,10691.0
2023-08-16 13:00:00,78.81,78.9,78.66,78.66,11243.0,71.7358,71.8177,71.5992,71.5992,11243.0
2023-08-16 13:10:00,78.66,78.66,78.5,78.53,10060.0,71.5992,71.5992,71.4536,71.4809,10060.0
2023-08-16 13:20:00,78.54,78.62,78.52,78.54,8098.0,71.49,71.5628,71.4718,71.49,8098.0
2023-08-16 13:30:00,78.54,78.58,78.46,78.57,8701.0,71.49,71.5264,71.4172,71.5173,8701.0
2023-08-16 13:40:00,78.57,78.67,78.54,78.62,16948.0,71.5173,71.6083,71.49,71.5628,16948.0
2023-08-16 13:50:00,78.64,78.71,78.64,78.68,11557.0,71.581,71.6447,71.581,71.6174,11557.0
2023-08-16 14:00:00,78.68,78.68,78.48,78.5,8754.0,71.6174,71.6174,71.4354,71.4536,8754.0
2023-08-16 14:10:00,78.52,78.53,78.35,78.52,13261.0,71.4718,71.4809,71.3171,71.4718,13261.0
2023-08-16 14:20:00,78.53,78.61,78.45,78.54,11461.0,71.4809,71.5537,71.4081,71.49,11461.0
2023-08-16 14:30:00,78.55,78.73,78.55,78.66,18519.0,71.4991,71.6629,71.4991,71.5992,18519.0
2023-08-16 14:40:00,78.64,78.66,78.45,78.48,23242.0,71.581,71.5992,71.4081,71.4354,23242.0
2023-08-16 14:50:00,78.45,78.45,78.34,78.41,16153.0,71.4081,71.4081,71.308,71.3717,16153.0
2023-08-16 15:00:00,78.39,78.44,78.31,78.34,19994.0,71.3535,71.399,71.2806,71.308,19994.0
2023-08-16 15:10:00,78.35,78.37,78.02,78.05,30195.0,71.3171,71.3353,71.0167,71.044,30195.0
2023-08-16 15:20:00,78.06,78.11,77.91,77.97,30447.0,71.0531,71.0986,70.9166,70.9712,30447.0
2023-08-16 15:30:00,77.96,78.1,77.9,78.03,30172.0,70.9621,71.0895,70.9075,71.0258,30172.0
2023-08-16 15:40:00,78.04,78.37,78.04,78.31,73253.0,71.0349,71.3353,71.0349,71.2806,73253.0
2023-08-16 15:50:00,78.3,78.5,78.27,78.44,285280.0,71.2715,71.4536,71.2442,71.399,285280.0
2023-08-17 09:30:00,78.62,79.21,78.48,79.12,52527.0,71.5628,72.0999,71.4354,72.0179,52527.0
2023-08-17 09:40:00,79.2,79.32,79.15,79.26,11042.0,72.0908,72.2,72.0452,72.1454,11042.0
2023-08-17 09:50:00,79.29,79.4,79.09,79.22,15970.0,72.1727,72.2728,71.9906,72.109,15970.0
2023-08-17 10:00:00,79.25,79.32,79.17,79.3,9812.0,72.1363,72.2,72.0635,72.1818,9812.0
2023-08-17 10:10:00,79.29,79.32,78.94,79.0,12686.0,72.1727,72.2,71.8541,71.9087,12686.0
2023-08-17 10:20:00,79.03,79.07,78.87,78.89,8946.0,71.936,71.9724,71.7904,71.8086,8946.0
2023-08-17 10:30:00,78.88,78.88,78.7,78.79,16735.0,71.7995,71.7995,71.6356,71.7176,16735.0
2023-08-17 10:40:00,78.81,78.93,78.72,78.81,8112.0,71.7358,71.845,71.6538,71.7358,8112.0
2023-08-17 10:50:00,78.81,78.97,78.77,78.9,19321.0,71.7358,71.8814,71.6994,71.8177,19321.0
2023-08-17 11:00:00,78.9,79.1,78.85,79.05,13396.0,71.8177,71.9997,71.7722,71.9542,13396.0
2023-08-17 11:10:00,79.02,79.08,78.95,79.04,11974.0,71.9269,71.9815,71.8632,71.9451,11974.0
2023-08-17 11:20:00,79.05,79.05,78.91,78.95,10788.0,71.9542,71.9542,71.8268,71.8632,10788.0
2023-08-17 11:30:00,78.95,78.95,78.78,78.81,14354.0,71.8632,71.8632,71.7085,71.7358,14354.0
2023-08-17 11:40:00,78.81,78.96,78.81,78.92,18764.0,71.7358,71.8723,71.7358,71.8359,18764.0
2023-08-17 11:50:00,78.94,78.99,78.6,78.62,23557.0,71.8541,71.8996,71.5446,71.5628,23557.0
2023-08-17 12:00:00,78.66,78.66,78.38,78.48,12165.0,71.5992,71.5992,71.3444,71.4354,12165.0
2023-08-17 12:10:00,78.5,78.6,78.47,78.53,17024.0,71.4536,71.5446,71.4263,71.4809,17024.0
2023-08-17 12:20:00,78.54,78.77,78.52,78.71,16149.0,71.49,71.6994,71.4718,71.6447,16149.0
2023-08-17 12:30:00,78.7,78.74,78.51,78.58,9537.0,71.6356,71.6721,71.4627,71.5264,9537.0
2023-08-17 12:40:00,78.58,78.72,78.57,78.66,13137.0,71.5264,71.6538,71.5173,71.5992,13137.0
2023-08-17 12:50:00,78.66,78.71,78.64,78.69,6698.0,71.5992,71.6447,71.581,71.6265,6698.0
2023-08-17 13:00:00,78.71,78.71,78.63,78.64,13866.0,71.6447,71.6447,71.5719,71.581,13866.0
2023-08-17 13:10:00,78.63,78.71,78.61,78.66,11422.0,71.5719,71.6447,71.5537,71.5992,11422.0
2023-08-17 13:20:00,78.64,78.66,78.53,78.54,7894.0,71.581,71.5992,71.4809,71.49,7894.0
2023-08-17 13:30:00,78.52,78.52,78.45,78.47,3444.0,71.4718,71.4718,71.4081,71.4263,3444.0
2023-08-17 13:40:00,78.48,78.48,78.33,78.34,9344.0,71.4354,71.4354,71.2989,71.308,9344.0
2023-08-17 13:50:00,78.33,78.36,78.21,78.23,8767.0,71.2989,71.3262,71.1896,71.2078,8767.0
2023-08-17 14:00:00,78.19,78.23,78.09,78.17,10739.0,71.1714,71.2078,71.0804,71.1532,10739.0
2023-08-17 14:10:00,78.16,78.18,78.05,78.13,14902.0,71.1441,71.1623,71.044,71.1168,14902.0
2023-08-17 14:20:00,78.15,78.17,78.09,78.09,10851.0,71.135,71.1532,71.0804,71.0804,10851.0
2023-08-17 14:30:00,78.07,78.07,77.97,77.99,11210.0,71.0622,71.0622,70.9712,70.9894,11210.0
2023-08-17 14:40:00,77.98,77.98,77.8,77.84,17263.0,70.9803,70.9803,70.8164,70.8528,17263.0
2023-08-17 14:50:00,77.85,77.85,77.74,77.84,41872.0,70.8619,70.8619,70.7618,70.8528,41872.0
2023-08-17 15:00:00,77.84,77.86,77.75,77.76,33081.0,70.8528,70.871,70.7709,70.78,33081.0
2023-08-17 15:10:00,77.76,77.85,77.71,77.85,32189.0,70.78,70.8619,70.7345,70.8619,32189.0
2023-08-17 15:20:00,77.87,77.87,77.6,77.74,22568.0,70.8801,70.8801,70.6344,70.7618,22568.0
2023-08-17 15:30:00,77.75,77.78,77.61,77.71,34325.0,70.7709,70.7982,70.6435,70.7345,34325.0
2023-08-17 15:40:00,77.72,77.76,77.52,77.66,43993.0,70.7436,70.78,70.5616,70.689,43993.0
2023-08-17 15:50:00,77.67,77.84,77.65,77.71,137803.0,70.6981,70.8528,70.6799,70.7345,137803.0
2023-08-18 09:30:00,77.29,78.52,77.2,78.09,72364.0,70.3522,71.4718,70.2703,71.0804,72364.0
2023-08-18 09:40:00,78.12,78.19,77.95,78.06,19465.0,71.1077,71.1714,70.953,71.0531,19465.0
2023-08-18 09:50:00,78.15,78.45,78.11,78.35,12676.0,71.135,71.4081,71.0986,71.3171,12676.0
2023-08-18 10:00:00,78.32,78.66,78.3,78.63,20707.0,71.2898,71.5992,71.2715,71.5719,20707.0
2023-08-18 10:10:00,78.62,78.7,78.47,78.63,16573.0,71.5628,71.6356,71.4263,71.5719,16573.0
2023-08-18 10:20:00,78.64,78.66,78.4,78.47,14437.0,71.581,71.5992,71.3626,71.4263,14437.0
2023-08-18 10:30:00,78.45,78.59,78.4,78.55,71979.0,71.4081,71.5355,71.3626,71.4991,71979.0
2023-08-18 10:40:00,78.55,78.68,78.53,78.61,13854.0,71.4991,71.6174,71.4809,71.5537,13854.0
2023-08-18 10:50:00,78.64,78.69,78.52,78.68,32324.0,71.581,71.6265,71.4718,71.6174,32324.0
2023-08-18 11:00:00,78.7,78.74,78.52,78.56,28612.0,71.6356,71.6721,71.4718,71.5082,28612.0
2023-08-18 11:10:00,78.57,78.79,78.57,78.73,16013.0,71.5173,71.7176,71.5173,71.6629,16013.0
2023-08-18 11:20:00,78.69,78.78,78.61,78.76,18196.0,71.6265,71.7085,71.5537,71.6903,18196.0
2023-08-18 11:30:00,78.81,78.83,78.75,78.77,12919.0,71.7358,71.754,71.6812,71.6994,12919.0
2023-08-18 11:40:00,78.78,78.86,78.7,78.76,13945.0,71.7085,71.7813,71.6356,71.6903,13945.0
2023-08-18 11:50:00,78.77,78.78,78.63,78.73,11195.0,71.6994,71.7085,71.5719,71.6629,11195.0
2023-08-18 12:00:00,78.7,78.75,78.63,78.64,13581.0,71.6356,71.6812,71.5719,71.581,13581.0
2023-08-18 12:10:00,78.63,78.73,78.55,78.73,9455.0,71.5719,71.6629,71.4991,71.6629,9455.0
2023-08-18 12:20:00,78.74,78.74,78.54,78.54,11502.0,71.6721,71.6721,71.49,71.49,11502.0
2023-08-18 12:30:00,78.52,78.57,78.44,78.57,12409.0,71.4718,71.5173,71.399,71.5173,12409.0
2023-08-18 12:40:00,78.53,78.58,78.4,78.58,14461.0,71.4809,71.5264,71.3626,71.5264,14461.0
2023-08-18 12:50:00,78.64,78.64,78.46,78.47,9515.0,71.581,71.581,71.4172,71.4263,9515.0
2023-08-18 13:00:00,78.46,78.6,78.44,78.5,8716.0,71.4172,71.5446,71.399,71.4536,8716.0
2023-08-18 13:10:00,78.49,78.57,78.46,78.52,5984.0,71.4445,71.5173,71.4172,71.4718,5984.0
2023-08-18 13:20:00,78.51,78.56,78.42,78.49,10683.0,71.4627,71.5082,71.3808,71.4445,10683.0
2023-08-18 13:30:00,78.5,78.52,78.39,78.39,18988.0,71.4536,71.4718,71.3535,71.3535,18988.0
2023-08-18 13:40:00,78.4,78.51,78.33,78.5,25976.0,71.3626,71.4627,71.2989,71.4536,25976.0
2023-08-18 13:50:00,78.5,78.62,78.47,78.62,9937.0,71.4536,71.5628,71.4263,71.5628,9937.0
2023-08-18 14:00:00,78.61,78.69,78.55,78.6,9742.0,71.5537,71.6265,71.4991,71.5446,9742.0
2023-08-18 14:10:00,78.55,78.65,78.5,78.56,10518.0,71.4991,71.5901,71.4536,71.5082,10518.0
2023-08-18 14:20:00,78.57,78.6,78.47,78.47,6661.0,71.5173,71.5446,71.4263,71.4263,6661.0
2023-08-18 14:30:00,78.49,78.67,78.48,78.61,15681.0,71.4445,71.6083,71.4354,71.5537,15681.0
2023-08-18 14:40:00,78.62,78.67,78.54,78.57,13738.0,71.5628,71.6083,71.49,71.5173,13738.0
2023-08-18 14:50:00,78.57,78.58,78.47,78.53,12358.0,71.5173,71.5264,71.4263,71.4809,12358.0
2023-08-18 15:00:00,78.52,78.67,78.49,78.61,19477.0,71.4718,71.6083,71.4445,71.5537,19477.0
2023-08-18 15:10:00,78.61,78.64,78.52,78.53,20842.0,71.5537,71.581,71.4718,71.4809,20842.0
2023-08-18 15:20:00,78.53,78.57,78.44,78.54,19469.0,71.4809,71.5173,71.399,71.49,19469.0
2023-08-18 15:30:00,78.53,78.71,78.51,78.6,32055.0,71.4809,71.6447,71.4627,71.5446,32055.0
2023-08-18 15:40:00,78.6,78.82,78.6,78.6,40554.0,71.5446,71.7449,71.5446,71.5446,40554.0
2023-08-18 15:50:00,78.6,78.7,78.51,78.63,139555.0,71.5446,71.6356,71.4627,71.5719,139555.0
2023-08-21 09:30:00,78.62,79.5,78.62,79.22,30155.0,71.5628,72.3638,71.5628,72.109,30155.0
2023-08-21 09:40:00,79.16,79.42,79.0,79.34,17441.0,72.0544,72.291,71.9087,72.2182,17441.0
2023-08-21 09:50:00,79.39,79.49,79.19,79.49,11420.0,72.2637,72.3547,72.0817,72.3547,11420.0
2023-08-21 10:00:00,79.47,79.48,79.17,79.38,15102.0,72.3365,72.3456,72.0635,72.2546,15102.0
2023-08-21 10:10:00,79.37,79.43,78.92,79.13,15707.0,72.2455,72.3001,71.8359,72.027,15707.0
2023-08-21 10:20:00,79.15,79.17,79.03,79.04,12473.0,72.0452,72.0635,71.936,71.9451,12473.0
2023-08-21 10:30:00,79.05,79.06,78.91,78.98,18667.0,71.9542,71.9633,71.8268,71.8905,18667.0
2023-08-21 10:40:00,79.04,79.07,78.85,79.03,18669.0,71.9451,71.9724,71.7722,71.936,18669.0
2023-08-21 10:50:00,79.04,79.21,78.99,79.19,20982.0,71.9451,72.0999,71.8996,72.0817,20982.0
2023-08-21 11:00:00,79.19,79.29,79.15,79.25,31132.0,72.0817,72.1727,72.0452,72.1363,31132.0
2023-08-21 11:10:00,79.28,79.3,79.11,79.15,19737.0,72.1636,72.1818,72.0088,72.0452,19737.0
2023-08-21 11:20:00,79.16,79.21,78.99,79.1,20188.0,72.0544,72.0999,71.8996,71.9997,20188.0
2023-08-21 11:30:00,79.11,79.18,78.96,78.98,27821.0,72.0088,72.0726,71.8723,71.8905,27821.0
2023-08-21 11:40:00,78.96,78.96,78.64,78.76,22601.0,71.8723,71.8723,71.581,71.6903,22601.0
2023-08-21 11:50:00,78.76,78.78,78.53,78.53,25513.0,71.6903,71.7085,71.4809,71.4809,25513.0
2023-08-21 12:00:00,78.55,78.6,78.46,78.48,16439.0,71.4991,71.5446,71.4172,71.4354,16439.0
2023-08-21 12:10:00,78.49,78.71,78.48,78.66,12748.0,71.4445,71.6447,71.4354,71.5992,12748.0
2023-08-21 12:20:00,78.65,78.65,78.6,78.61,8673.0,71.5901,71.5901,71.5446,71.5537,8673.0
2023-08-21 12:30:00,78.61,78.65,78.52,78.52,9047.0,71.5537,71.5901,71.4718,71.4718,9047.0
2023-08-21 12:40:00,78.51,78.72,78.51,78.71,8875.0,71.4627,71.6538,71.4627,71.6447,8875.0
2023-08-21 12:50:00,78.73,78.77,78.63,78.69,14839.0,71.6629,71.6994,71.5719,71.6265,14839.0
2023-08-21 13:00:00,78.69,78.72,78.59,78.67,11830.0,71.6265,71.6538,71.5355,71.6083,11830.0
2023-08-21 13:10:00,78.67,78.71,78.58,78.7,10279.0,71.6083,71.6447,71.5264,71.6356,10279.0
2023-08-21 13:20:00,78.73,78.75,78.65,78.74,9075.0,71.6629,71.6812,71.5901,71.6721,9075.0
2023-08-21 13:30:00,78.79,78.9,78.78,78.78,12500.0,71.7176,71.8177,71.7085,71.7085,12500.0
2023-08-21 13:40:00,78.78,78.83,78.74,78.78,12632.0,71.7085,71.754,71.6721,71.7085,12632.0
2023-08-21 13:50:00,78.74,78.8,78.69,78.73,8065.0,71.6721,71.7267,71.6265,71.6629,8065.0
2023-08-21 14:00:00,78.74,78.77,78.66,78.73,7113.0,71.6721,71.6994,71.5992,71.6629,7113.0
2023-08-21 14:10:00,78.73,78.82,78.68,78.76,9170.0,71.6629,71.7449,71.6174,71.6903,9170.0
2023-08-21 14:20:00,78.76,78.79,78.67,78.69,9781.0,71.6903,71.7176,71.6083,71.6265,9781.0
2023-08-21 14:30:00,78.71,78.76,78.66,78.74,15164.0,71.6447,71.6903,71.5992,71.6721,15164.0
2023-08-21 14:40:00,78.73,78.86,78.7,78.84,10697.0,71.6629,71.7813,71.6356,71.7631,10697.0
2023-08-21 14:50:00,78.83,78.92,78.78,78.84,17130.0,71.754,71.8359,71.7085,71.7631,17130.0
2023-08-21 15:00:00,78.85,78.99,78.85,78.99,17702.0,71.7722,71.8996,71.7722,71.8996,17702.0
2023-08-21 15:10:00,78.98,78.99,78.87,78.91,17538.0,71.8905,71.8996,71.7904,71.8268,17538.0
2023-08-21 15:20:00,78.9,78.97,78.87,78.88,24195.0,71.8177,71.8814,71.7904,71.7995,24195.0
2023-08-21 15:30:00,78.88,79.07,78.86,79.04,34464.0,71.7995,71.9724,71.7813,71.9451,34464.0
2023-08-21 15:40:00,79.04,79.15,79.02,79.12,37410.0,71.9451,72.0452,71.9269,72.0179,37410.0
2023-08-21 15:50:00,79.12,79.15,78.81,78.88,139260.0,72.0179,72.0452,71.7358,71.7995,139260.0
2023-08-22 09:30:00,77.24,77.57,76.61,77.02,148771.0,70.3067,70.6071,69.7332,70.1064,148771.0
2023-08-22 09:40:00,76.85,77.05,76.18,76.18,61134.0,69.9517,70.1338,69.3418,69.3418,61134.0
2023-08-22 09:50:00,76.17,76.28,75.64,75.64,100515.0,69.3327,69.4329,68.8503,68.8503,100515.0
2023-08-22 10:00:00,75.67,75.71,75.24,75.24,95183.0,68.8776,68.914,68.4862,68.4862,95183.0
2023-08-22 10:10:00,75.22,75.64,75.18,75.47,73735.0,68.468,68.8503,68.4316,68.6956,73735.0
2023-08-22 10:20:00,75.47,75.47,74.86,74.88,46942.0,68.6956,68.6956,68.1403,68.1585,46942.0
2023-08-22 10:30:00,74.89,74.9,74.46,74.46,59798.0,68.1676,68.1767,67.7762,67.7762,59798.0
2023-08-22 10:40:00,74.49,74.58,74.28,74.31,38499.0,67.8035,67.8855,67.6124,67.6397,38499.0
2023-08-22 10:50:00,74.31,74.77,74.22,74.75,92159.0,67.6397,68.0584,67.5578,68.0402,92159.0
2023-08-22 11:00:00,74.76,74.99,74.4,74.81,63814.0,68.0493,68.2587,67.7216,68.0948,63814.0
2023-08-22 11:10:00,74.81,75.1,74.72,75.06,41004.0,68.0948,68.3588,68.0129,68.3224,41004.0
2023-08-22 11:20:00,75.07,75.3,75.03,75.17,25695.0,68.3315,68.5408,68.2951,68.4225,25695.0
2023-08-22 11:30:00,75.18,75.26,75.04,75.05,26188.0,68.4316,68.5044,68.3042,68.3133,26188.0
2023-08-22 11:40:00,75.06,75.34,75.04,75.33,11363.0,68.3224,68.5772,68.3042,68.5681,11363.0
2023-08-22 11:50:00,75.34,75.38,74.93,74.95,26113.0,68.5772,68.6137,68.204,68.2223,26113.0
2023-08-22 12:00:00,74.95,75.3,74.89,75.28,18592.0,68.2223,68.5408,68.1676,68.5226,18592.0
2023-08-22 12:10:00,75.31,75.33,75.06,75.09,40244.0,68.5499,68.5681,68.3224,68.3497,40244.0
2023-08-22 12:20:00,75.1,75.25,75.08,75.17,15092.0,68.3588,68.4953,68.3406,68.4225,15092.0
2023-08-22 12:30:00,75.2,75.45,75.2,75.31,15100.0,68.4498,68.6774,68.4498,68.5499,15100.0
2023-08-22 12:40:00,75.31,75.32,75.24,75.28,10317.0,68.5499,68.559,68.4862,68.5226,10317.0
2023-08-22 12:50:00,75.26,75.27,75.05,75.19,40350.0,68.5044,68.5135,68.3133,68.4407,40350.0
2023-08-22 13:00:00,75.18,75.19,74.95,75.09,46537.0,68.4316,68.4407,68.2223,68.3497,46537.0
2023-08-22 13:10:00,75.09,75.18,74.98,75.16,21517.0,68.3497,68.4316,68.2496,68.4134,21517.0
2023-08-22 13:20:00,75.17,75.2,74.8,74.8,45005.0,68.4225,68.4498,68.0857,68.0857,45005.0
2023-08-22 13:30:00,74.84,74.89,74.51,74.51,59466.0,68.1221,68.1676,67.8217,67.8217,59466.0
2023-08-22 13:40:00,74.53,74.53,74.35,74.43,59098.0,67.84,67.84,67.6761,67.7489,59098.0
2023-08-22 13:50:00,74.43,74.43,74.21,74.3,65965.0,67.7489,67.7489,67.5487,67.6306,65965.0
2023-08-22 14:00:00,74.29,74.72,74.25,74.63,63866.0,67.6215,68.0129,67.5851,67.931,63866.0
2023-08-22 14:10:00,74.61,74.62,74.25,74.35,28480.0,67.9128,67.9219,67.5851,67.6761,28480.0
2023-08-22 14:20:00,74.31,74.42,74.09,74.39,94675.0,67.6397,67.7398,67.4394,67.7125,94675.0
2023-08-22 14:30:00,74.4,74.49,74.32,74.4,51297.0,67.7216,67.8035,67.6488,67.7216,51297.0
2023-08-22 14:40:00,74.41,74.47,74.32,74.43,31631.0,67.7307,67.7853,67.6488,67.7489,31631.0
2023-08-22 14:50:00,74.41,74.57,74.25,74.35,29343.0,67.7307,67.8764,67.5851,67.6761,29343.0
2023-08-22 15:00:00,74.37,74.51,74.37,74.47,31126.0,67.6943,67.8217,67.6943,67.7853,31126.0
2023-08-22 15:10:00,74.48,74.62,74.47,74.59,41229.0,67.7944,67.9219,67.7853,67.8946,41229.0
2023-08-22 15:20:00,74.59,74.59,74.34,74.44,43616.0,67.8946,67.8946,67.667,67.758,43616.0
2023-08-22 15:30:00,74.44,74.44,74.07,74.08,109833.0,67.758,67.758,67.4212,67.4303,109833.0
2023-08-22 15:40:00,74.09,74.12,74.02,74.08,145113.0,67.4394,67.4668,67.3757,67.4303,145113.0
2023-08-22 15:50:00,74.08,74.27,74.08,74.23,350906.0,67.4303,67.6033,67.4303,67.5669,350906.0
2023-08-23 09:30:00,73.91,74.41,73.74,74.26,67858.0,67.2756,67.7307,67.1209,67.5942,67858.0
2023-08-23 09:40:00,74.19,74.52,74.11,74.15,66579.0,67.5305,67.8309,67.4577,67.4941,66579.0
2023-08-23 09:50:00,74.14,74.32,73.97,74.31,49056.0,67.485,67.6488,67.3302,67.6397,49056.0
2023-08-23 10:00:00,74.38,74.61,74.35,74.56,29351.0,67.7034,67.9128,67.6761,67.8673,29351.0
2023-08-23 10:10:00,74.57,74.58,74.21,74.28,40932.0,67.8764,67.8855,67.5487,67.6124,40932.0
2023-08-23 10:20:00,74.27,74.47,74.26,74.33,34326.0,67.6033,67.7853,67.5942,67.6579,34326.0
2023-08-23 10:30:00,74.33,74.44,74.14,74.3,23444.0,67.6579,67.758,67.485,67.6306,23444.0
2023-08-23 10:40:00,74.31,74.48,74.25,74.45,19320.0,67.6397,67.7944,67.5851,67.7671,19320.0
2023-08-23 10:50:00,74.47,74.57,74.4,74.55,17606.0,67.7853,67.8764,67.7216,67.8582,17606.0
2023-08-23 11:00:00,74.56,74.58,74.47,74.5,21278.0,67.8673,67.8855,67.7853,67.8126,21278.0
2023-08-23 11:10:00,74.53,74.7,74.49,74.66,27240.0,67.84,67.9947,67.8035,67.9583,27240.0
2023-08-23 11:20:00,74.67,74.77,74.59,74.7,37621.0,67.9674,68.0584,67.8946,67.9947,37621.0
2023-08-23 11:30:00,74.7,75.01,74.66,74.98,30124.0,67.9947,68.2769,67.9583,68.2496,30124.0
2023-08-23 11:40:00,74.98,75.05,74.89,74.94,37334.0,68.2496,68.3133,68.1676,68.2132,37334.0
2023-08-23 11:50:00,74.92,74.96,74.69,74.72,23347.0,68.1949,68.2314,67.9856,68.0129,23347.0
2023-08-23 12:00:00,74.69,74.69,74.56,74.59,21622.0,67.9856,67.9856,67.8673,67.8946,21622.0
2023-08-23 12:10:00,74.6,74.61,74.55,74.56,18091.0,67.9037,67.9128,67.8582,67.8673,18091.0
2023-08-23 12:20:00,74.55,74.61,74.48,74.56,14785.0,67.8582,67.9128,67.7944,67.8673,14785.0
2023-08-23 12:30:00,74.55,74.72,74.53,74.6,89626.0,67.8582,68.0129,67.84,67.9037,89626.0
2023-08-23 12:40:00,74.58,74.61,74.53,74.56,57790.0,67.8855,67.9128,67.84,67.8673,57790.0
2023-08-23 12:50:00,74.57,74.7,74.57,74.58,68298.0,67.8764,67.9947,67.8764,67.8855,68298.0
2023-08-23 13:00:00,74.59,74.61,74.45,74.51,22872.0,67.8946,67.9128,67.7671,67.8217,22872.0
2023-08-23 13:10:00,74.53,74.57,74.41,74.54,20313.0,67.84,67.8764,67.7307,67.8491,20313.0
2023-08-23 13:20:00,74.57,74.63,74.51,74.6,14946.0,67.8764,67.931,67.8217,67.9037,14946.0
2023-08-23 13:30:00,74.61,74.61,74.49,74.51,33117.0,67.9128,67.9128,67.8035,67.8217,33117.0
2023-08-23 13:40:00,74.52,74.63,74.48,74.57,19101.0,67.8309,67.931,67.7944,67.8764,19101.0
2023-08-23 13:50:00,74.59,74.75,74.57,74.73,21933.0,67.8946,68.0402,67.8764,68.022,21933.0
2023-08-23 14:00:00,74.73,74.74,74.62,74.63,36030.0,68.022,68.0311,67.9219,67.931,36030.0
2023-08-23 14:10:00,74.62,74.63,74.54,74.54,27124.0,67.9219,67.931,67.8491,67.8491,27124.0
2023-08-23 14:20:00,74.55,74.62,74.49,74.54,29868.0,67.8582,67.9219,67.8035,67.8491,29868.0
2023-08-23 14:30:00,74.54,74.59,74.43,74.44,25344.0,67.8491,67.8946,67.7489,67.758,25344.0
2023-08-23 14:40:00,74.45,74.55,74.44,74.54,22678.0,67.7671,67.8582,67.758,67.8491,22678.0
2023-08-23 14:50:00,74.56,74.57,74.46,74.53,15604.0,67.8673,67.8764,67.7762,67.84,15604.0
2023-08-23 15:00:00,74.52,74.52,74.43,74.44,31188.0,67.8309,67.8309,67.7489,67.758,31188.0
2023-08-23 15:10:00,74.44,74.49,74.37,74.42,35429.0,67.758,67.8035,67.6943,67.7398,35429.0
2023-08-23 15:20:00,74.42,74.47,74.37,74.42,45399.0,67.7398,67.7853,67.6943,67.7398,45399.0
2023-08-23 15:30:00,74.42,74.6,74.31,74.5,67524.0,67.7398,67.9037,67.6397,67.8126,67524.0
2023-08-23 15:40:00,74.5,74.58,74.46,74.52,100784.0,67.8126,67.8855,67.7762,67.8309,100784.0
2023-08-23 15:50:00,74.53,74.73,74.46,74.71,319811.0,67.84,68.022,67.7762,68.0038,319811.0
2023-08-24 09:30:00,74.8,74.85,74.36,74.64,58045.0,68.0857,68.1312,67.6852,67.9401,58045.0
2023-08-24 09:40:00,74.53,74.9,74.44,74.88,10560.0,67.84,68.1767,67.758,68.1585,10560.0
2023-08-24 09:50:00,74.87,75.09,74.81,75.06,10872.0,68.1494,68.3497,68.0948,68.3224,10872.0
2023-08-24 10:00:00,75.11,75.17,74.92,74.96,14703.0,68.3679,68.4225,68.1949,68.2314,14703.0
2023-08-24 10:10:00,74.94,74.94,74.69,74.75,12679.0,68.2132,68.2132,67.9856,68.0402,12679.0
2023-08-24 10:20:00,74.76,74.76,74.4,74.54,21554.0,68.0493,68.0493,67.7216,67.8491,21554.0
2023-08-24 10:30:00,74.52,74.52,74.33,74.5,15149.0,67.8309,67.8309,67.6579,67.8126,15149.0
2023-08-24 10:40:00,74.51,74.52,74.26,74.34,14328.0,67.8217,67.8309,67.5942,67.667,14328.0
2023-08-24 10:50:00,74.37,74.45,74.31,74.31,13124.0,67.6943,67.7671,67.6397,67.6397,13124.0
2023-08-24 11:00:00,74.3,74.3,74.04,74.1,20038.0,67.6306,67.6306,67.3939,67.4486,20038.0
2023-08-24 11:10:00,74.11,74.23,74.03,74.13,17657.0,67.4577,67.5669,67.3848,67.4759,17657.0
2023-08-24 11:20:00,74.13,74.26,74.05,74.26,19566.0,67.4759,67.5942,67.403,67.5942,19566.0
2023-08-24 11:30:00,74.23,74.36,74.16,74.33,25401.0,67.5669,67.6852,67.5032,67.6579,25401.0
2023-08-24 11:40:00,74.34,74.36,74.16,74.25,6707.0,67.667,67.6852,67.5032,67.5851,6707.0
2023-08-24 11:50:00,74.26,74.26,74.03,74.05,21684.0,67.5942,67.5942,67.3848,67.403,21684.0
2023-08-24 12:00:00,74.06,74.11,73.95,74.04,54540.0,67.4121,67.4577,67.312,67.3939,54540.0
2023-08-24 12:10:00,74.03,74.21,74.03,74.15,37553.0,67.3848,67.5487,67.3848,67.4941,37553.0
2023-08-24 12:20:00,74.18,74.21,74.01,74.03,10556.0,67.5214,67.5487,67.3666,67.3848,10556.0
2023-08-24 12:30:00,74.04,74.11,73.98,74.0,8545.0,67.3939,67.4577,67.3393,67.3575,8545.0
2023-08-24 12:40:00,74.01,74.12,74.0,74.03,14648.0,67.3666,67.4668,67.3575,67.3848,14648.0
2023-08-24 12:50:00,74.03,74.06,73.84,73.84,14468.0,67.3848,67.4121,67.2119,67.2119,14468.0
2023-08-24 13:00:00,73.86,73.86,73.62,73.64,28900.0,67.2301,67.2301,67.0116,67.0298,28900.0
2023-08-24 13:10:00,73.64,73.78,73.63,73.78,13725.0,67.0298,67.1573,67.0207,67.1573,13725.0
2023-08-24 13:20:00,73.79,73.83,73.65,73.66,44826.0,67.1664,67.2028,67.0389,67.048,44826.0
2023-08-24 13:30:00,73.67,73.9,73.67,73.81,26390.0,67.0572,67.2665,67.0572,67.1846,26390.0
2023-08-24 13:40:00,73.83,73.83,73.53,73.6,34270.0,67.2028,67.2028,66.9297,66.9934,34270.0
2023-08-24 13:50:00,73.61,73.67,73.56,73.64,15398.0,67.0025,67.0572,66.957,67.0298,15398.0
2023-08-24 14:00:00,73.65,73.68,73.54,73.57,15905.0,67.0389,67.0663,66.9388,66.9661,15905.0
2023-08-24 14:10:00,73.57,73.59,73.42,73.45,19385.0,66.9661,66.9843,66.8296,66.8569,19385.0
2023-08-24 14:20:00,73.45,73.53,73.34,73.4,17506.0,66.8569,66.9297,66.7568,66.8114,17506.0
2023-08-24 14:30:00,73.4,73.44,73.34,73.38,18978.0,66.8114,66.8478,66.7568,66.7932,18978.0
2023-08-24 14:40:00,73.38,73.4,73.28,73.31,27303.0,66.7932,66.8114,66.7022,66.7295,27303.0
2023-08-24 14:50:00,73.31,73.53,73.31,73.45,16247.0,66.7295,66.9297,66.7295,66.8569,16247.0
2023-08-24 15:00:00,73.45,73.59,73.43,73.51,33371.0,66.8569,66.9843,66.8387,66.9115,33371.0
2023-08-24 15:10:00,73.5,73.6,73.48,73.56,24405.0,66.9024,66.9934,66.8842,66.957,24405.0
2023-08-24 15:20:00,73.56,73.59,73.33,73.34,56229.0,66.957,66.9843,66.7477,66.7568,56229.0
2023-08-24 15:30:00,73.34,73.47,73.31,73.31,51322.0,66.7568,66.8751,66.7295,66.7295,51322.0
2023-08-24 15:40:00,73.31,73.35,73.03,73.18,65537.0,66.7295,66.7659,66.4746,66.6111,65537.0
2023-08-24 15:50:00,73.18,73.3,73.07,73.13,186869.0,66.6111,66.7204,66.511,66.5656,186869.0
2023-08-25 09:30:00,73.37,73.94,73.37,73.89,66782.0,66.7841,67.3029,66.7841,67.2574,66782.0
2023-08-25 09:40:00,73.9,73.99,73.46,73.73,29316.0,67.2665,67.3484,66.866,67.1118,29316.0
2023-08-25 09:50:00,73.73,73.73,73.19,73.28,45037.0,67.1118,67.1118,66.6202,66.7022,45037.0
2023-08-25 10:00:00,73.31,73.42,72.82,72.84,67123.0,66.7295,66.8296,66.2834,66.3017,67123.0
2023-08-25 10:10:00,72.84,73.35,72.74,73.23,58559.0,66.3017,66.7659,66.2106,66.6566,58559.0
2023-08-25 10:20:00,73.24,73.27,72.74,72.82,32732.0,66.6657,66.6931,66.2106,66.2834,32732.0
2023-08-25 10:30:00,72.79,72.83,72.66,72.66,32722.0,66.2561,66.2926,66.1378,66.1378,32722.0
2023-08-25 10:40:00,72.65,72.73,72.46,72.62,50524.0,66.1287,66.2015,65.9558,66.1014,50524.0
2023-08-25 10:50:00,72.61,72.68,72.34,72.45,21428.0,66.0923,66.156,65.8465,65.9467,21428.0
2023-08-25 11:00:00,72.45,72.75,72.37,72.68,61841.0,65.9467,66.2197,65.8738,66.156,61841.0
2023-08-25 11:10:00,72.69,72.75,72.45,72.57,23619.0,66.1651,66.2197,65.9467,66.0559,23619.0
2023-08-25 11:20:00,72.58,72.81,72.48,72.78,74586.0,66.065,66.2743,65.974,66.247,74586.0
2023-08-25 11:30:00,72.78,72.88,72.51,72.83,24725.0,66.247,66.3381,66.0013,66.2926,24725.0
2023-08-25 11:40:00,72.81,72.83,72.66,72.78,14022.0,66.2743,66.2926,66.1378,66.247,14022.0
2023-08-25 11:50:00,72.77,72.78,72.55,72.57,12262.0,66.2379,66.247,66.0377,66.0559,12262.0
2023-08-25 12:00:00,72.55,72.62,72.49,72.6,20132.0,66.0377,66.1014,65.9831,66.0832,20132.0
2023-08-25 12:10:00,72.59,72.63,72.44,72.56,12312.0,66.0741,66.1105,65.9376,66.0468,12312.0
2023-08-25 12:20:00,72.56,72.94,72.56,72.91,22098.0,66.0468,66.3927,66.0468,66.3654,22098.0
2023-08-25 12:30:00,72.91,72.99,72.72,72.79,22061.0,66.3654,66.4382,66.1924,66.2561,22061.0
2023-08-25 12:40:00,72.78,72.85,72.68,72.85,20917.0,66.247,66.3108,66.156,66.3108,20917.0
2023-08-25 12:50:00,72.86,72.89,72.71,72.79,25310.0,66.3199,66.3472,66.1833,66.2561,25310.0
2023-08-25 13:00:00,72.81,72.86,72.71,72.81,25664.0,66.2743,66.3199,66.1833,66.2743,25664.0
2023-08-25 13:10:00,72.79,72.9,72.62,72.67,19411.0,66.2561,66.3563,66.1014,66.1469,19411.0
2023-08-25 13:20:00,72.67,72.67,72.49,72.59,21145.0,66.1469,66.1469,65.9831,66.0741,21145.0
2023-08-25 13:30:00,72.56,72.62,72.45,72.59,18800.0,66.0468,66.1014,65.9467,66.0741,18800.0
2023-08-25 13:40:00,72.6,72.64,72.56,72.59,17641.0,66.0832,66.1196,66.0468,66.0741,17641.0
2023-08-25 13:50:00,72.59,72.68,72.59,72.68,16703.0,66.0741,66.156,66.0741,66.156,16703.0
2023-08-25 14:00:00,72.68,72.8,72.67,72.77,14728.0,66.156,66.2652,66.1469,66.2379,14728.0
2023-08-25 14:10:00,72.78,72.9,72.75,72.83,19752.0,66.247,66.3563,66.2197,66.2926,19752.0
2023-08-25 14:20:00,72.83,72.94,72.83,72.9,19558.0,66.2926,66.3927,66.2926,66.3563,19558.0
2023-08-25 14:30:00,72.91,72.97,72.77,72.78,27372.0,66.3654,66.42,66.2379,66.247,27372.0
2023-08-25 14:40:00,72.79,72.86,72.73,72.84,26709.0,66.2561,66.3199,66.2015,66.3017,26709.0
2023-08-25 14:50:00,72.84,72.92,72.84,72.87,17769.0,66.3017,66.3745,66.3017,66.329,17769.0
2023-08-25 15:00:00,72.89,72.97,72.75,72.82,35867.0,66.3472,66.42,66.2197,66.2834,35867.0
2023-08-25 15:10:00,72.83,72.89,72.79,72.82,27464.0,66.2926,66.3472,66.2561,66.2834,27464.0
2023-08-25 15:20:00,72.82,72.95,72.82,72.86,38492.0,66.2834,66.4018,66.2834,66.3199,38492.0
2023-08-25 15:30:00,72.85,72.87,72.7,72.75,61377.0,66.3108,66.329,66.1742,66.2197,61377.0
2023-08-25 15:40:00,72.74,72.86,72.67,72.69,79871.0,66.2106,66.3199,66.1469,66.1651,79871.0
2023-08-25 15:50:00,72.7,72.72,72.6,72.69,216729.0,66.1742,66.1924,66.0832,66.1651,216729.0
2023-08-28 09:30:00,73.24,73.43,72.21,73.2,166553.0,66.6657,66.8387,65.7282,66.6293,166553.0
2023-08-28 09:40:00,73.17,73.44,73.11,73.19,83067.0,66.602,66.8478,66.5474,66.6202,83067.0
2023-08-28 09:50:00,73.19,73.34,73.01,73.16,90458.0,66.6202,66.7568,66.4564,66.5929,90458.0
2023-08-28 10:00:00,73.17,73.48,73.13,73.4,100088.0,66.602,66.8842,66.5656,66.8114,100088.0
2023-08-28 10:10:00,73.35,73.49,73.28,73.29,67493.0,66.7659,66.8933,66.7022,66.7113,67493.0
2023-08-28 10:20:00,73.31,73.46,73.24,73.43,85611.0,66.7295,66.866,66.6657,66.8387,85611.0
2023-08-28 10:30:00,73.44,73.47,73.32,73.36,63735.0,66.8478,66.8751,66.7386,66.775,63735.0
2023-08-28 10:40:00,73.36,73.58,73.34,73.36,60169.0,66.775,66.9752,66.7568,66.775,60169.0
2023-08-28 10:50:00,73.36,73.6,73.32,73.49,58045.0,66.775,66.9934,66.7386,66.8933,58045.0
2023-08-28 11:00:00,73.49,73.54,73.37,73.38,40342.0,66.8933,66.9388,66.7841,66.7932,40342.0
2023-08-28 11:10:00,73.38,73.45,73.23,73.32,38954.0,66.7932,66.8569,66.6566,66.7386,38954.0
2023-08-28 11:20:00,73.32,73.5,73.29,73.41,33835.0,66.7386,66.9024,66.7113,66.8205,33835.0
2023-08-28 11:30:00,73.41,73.52,73.3,73.52,46175.0,66.8205,66.9206,66.7204,66.9206,46175.0
2023-08-28 11:40:00,73.52,73.53,73.27,73.37,43085.0,66.9206,66.9297,66.6931,66.7841,43085.0
2023-08-28 11:50:00,73.36,73.39,73.17,73.2,26724.0,66.775,66.8023,66.602,66.6293,26724.0
2023-08-28 12:00:00,73.19,73.31,73.1,73.3,20082.0,66.6202,66.7295,66.5383,66.7204,20082.0
2023-08-28 12:10:00,73.29,73.29,73.13,73.15,25515.0,66.7113,66.7113,66.5656,66.5838,25515.0
2023-08-28 12:20:00,73.14,73.24,73.07,73.24,39340.0,66.5747,66.6657,66.511,66.6657,39340.0
2023-08-28 12:30:00,73.24,73.29,73.14,73.25,33909.0,66.6657,66.7113,66.5747,66.6749,33909.0
2023-08-28 12:40:00,73.23,73.41,73.15,73.34,35516.0,66.6566,66.8205,66.5838,66.7568,35516.0
2023-08-28 12:50:00,73.34,73.47,73.3,73.44,22164.0,66.7568,66.8751,66.7204,66.8478,22164.0
2023-08-28 13:00:00,73.45,73.52,73.34,73.35,37345.0,66.8569,66.9206,66.7568,66.7659,37345.0
2023-08-28 13:10:00,73.36,73.39,73.23,73.28,27675.0,66.775,66.8023,66.6566,66.7022,27675.0
2023-08-28 13:20:00,73.29,73.35,73.23,73.23,23241.0,66.7113,66.7659,66.6566,66.6566,23241.0
2023-08-28 13:30:00,73.23,73.35,73.19,73.28,23046.0,66.6566,66.7659,66.6202,66.7022,23046.0
2023-08-28 13:40:00,73.28,73.37,73.19,73.3,36782.0,66.7022,66.7841,66.6202,66.7204,36782.0
2023-08-28 13:50:00,73.3,73.31,73.08,73.12,33117.0,66.7204,66.7295,66.5201,66.5565,33117.0
2023-08-28 14:00:00,73.12,73.23,73.04,73.11,35437.0,66.5565,66.6566,66.4837,66.5474,35437.0
2023-08-28 14:10:00,73.12,73.21,73.08,73.13,36092.0,66.5565,66.6384,66.5201,66.5656,36092.0
2023-08-28 14:20:00,73.13,73.19,73.08,73.17,45052.0,66.5656,66.6202,66.5201,66.602,45052.0
2023-08-28 14:30:00,73.17,73.25,73.1,73.2,47344.0,66.602,66.6749,66.5383,66.6293,47344.0
2023-08-28 14:40:00,73.19,73.33,73.18,73.26,37575.0,66.6202,66.7477,66.6111,66.684,37575.0
2023-08-28 14:50:00,73.26,73.38,73.23,73.36,47788.0,66.684,66.7932,66.6566,66.775,47788.0
2023-08-28 15:00:00,73.36,73.49,73.3,73.48,50803.0,66.775,66.8933,66.7204,66.8842,50803.0
2023-08-28 15:10:00,73.47,73.65,73.45,73.64,70624.0,66.8751,67.0389,66.8569,67.0298,70624.0
2023-08-28 15:20:00,73.64,73.87,73.57,73.79,157797.0,67.0298,67.2392,66.9661,67.1664,157797.0
2023-08-28 15:30:00,73.79,73.9,73.7,73.81,128764.0,67.1664,67.2665,67.0845,67.1846,128764.0
2023-08-28 15:40:00,73.83,74.39,73.82,74.17,426142.0,67.2028,67.7125,67.1937,67.5123,426142.0
2023-08-28 15:50:00,74.16,74.3,74.03,74.08,604643.0,67.5032,67.6306,67.3848,67.4303,604643.0
2023-08-29 09:30:00,75.92,77.99,74.63,77.72,699203.0,69.1052,70.9894,67.931,70.7436,699203.0
2023-08-29 09:40:00,77.71,78.18,77.33,77.78,382702.0,70.7345,71.1623,70.3886,70.7982,382702.0
2023-08-29 09:50:00,77.78,78.38,77.77,78.03,155835.0,70.7982,71.3444,70.7891,71.0258,155835.0
2023-08-29 10:00:00,78.05,78.22,77.75,78.01,168591.0,71.044,71.1987,70.7709,71.0076,168591.0
2023-08-29 10:10:00,78.02,78.59,77.82,78.3,261429.0,71.0167,71.5355,70.8346,71.2715,261429.0
2023-08-29 10:20:00,78.28,78.6,78.04,78.58,141034.0,71.2533,71.5446,71.0349,71.5264,141034.0
2023-08-29 10:30:00,78.6,78.61,78.22,78.37,134778.0,71.5446,71.5537,71.1987,71.3353,134778.0
2023-08-29 10:40:00,78.36,78.85,78.35,78.75,109919.0,71.3262,71.7722,71.3171,71.6812,109919.0
2023-08-29 10:50:00,78.71,78.91,78.43,78.43,124784.0,71.6447,71.8268,71.3899,71.3899,124784.0
2023-08-29 11:00:00,78.42,78.53,78.18,78.4,82269.0,71.3808,71.4809,71.1623,71.3626,82269.0
2023-08-29 11:10:00,78.39,78.39,78.02,78.14,67023.0,71.3535,71.3535,71.0167,71.1259,67023.0
2023-08-29 11:20:00,78.12,78.21,77.88,77.99,61220.0,71.1077,71.1896,70.8892,70.9894,61220.0
2023-08-29 11:30:00,77.98,78.31,77.93,78.25,63318.0,70.9803,71.2806,70.9348,71.226,63318.0
2023-08-29 11:40:00,78.25,78.48,78.22,78.41,55152.0,71.226,71.4354,71.1987,71.3717,55152.0
2023-08-29 11:50:00,78.43,78.57,78.32,78.42,72694.0,71.3899,71.5173,71.2898,71.3808,72694.0
2023-08-29 12:00:00,78.44,78.51,78.32,78.41,79451.0,71.399,71.4627,71.2898,71.3717,79451.0
2023-08-29 12:10:00,78.39,78.51,78.34,78.41,57939.0,71.3535,71.4627,71.308,71.3717,57939.0
2023-08-29 12:20:00,78.43,78.81,78.43,78.69,114048.0,71.3899,71.7358,71.3899,71.6265,114048.0
2023-08-29 12:30:00,78.7,78.7,78.33,78.39,46512.0,71.6356,71.6356,71.2989,71.3535,46512.0
2023-08-29 12:40:00,78.41,78.43,78.14,78.29,45025.0,71.3717,71.3899,71.1259,71.2624,45025.0
2023-08-29 12:50:00,78.29,78.31,78.21,78.28,57047.0,71.2624,71.2806,71.1896,71.2533,57047.0
2023-08-29 13:00:00,78.28,78.31,78.1,78.3,44530.0,71.2533,71.2806,71.0895,71.2715,44530.0
2023-08-29 13:10:00,78.3,78.31,78.05,78.05,42965.0,71.2715,71.2806,71.044,71.044,42965.0
2023-08-29 13:20:00,78.05,78.22,77.97,78.08,38467.0,71.044,71.1987,70.9712,71.0713,38467.0
2023-08-29 13:30:00,78.09,78.09,77.9,78.03,52226.0,71.0804,71.0804,70.9075,71.0258,52226.0
2023-08-29 13:40:00,78.03,78.08,77.87,77.88,36516.0,71.0258,71.0713,70.8801,70.8892,36516.0
2023-08-29 13:50:00,77.88,78.14,77.85,77.95,61434.0,70.8892,71.1259,70.8619,70.953,61434.0
2023-08-29 14:00:00,77.95,77.96,77.71,77.72,57234.0,70.953,70.9621,70.7345,70.7436,57234.0
2023-08-29 14:10:00,77.72,77.72,77.38,77.64,121297.0,70.7436,70.7436,70.4341,70.6708,121297.0
2023-08-29 14:20:00,77.63,77.92,77.58,77.72,120526.0,70.6617,70.9257,70.6162,70.7436,120526.0
2023-08-29 14:30:00,77.73,77.86,77.62,77.66,100457.0,70.7527,70.871,70.6526,70.689,100457.0
2023-08-29 14:40:00,77.68,77.8,77.65,77.69,50307.0,70.7072,70.8164,70.6799,70.7163,50307.0
2023-08-29 14:50:00,77.69,77.76,77.65,77.71,58098.0,70.7163,70.78,70.6799,70.7345,58098.0
2023-08-29 15:00:00,77.7,77.7,77.05,77.24,142098.0,70.7254,70.7254,70.1338,70.3067,142098.0
2023-08-29 15:10:00,77.24,77.3,76.93,77.29,149271.0,70.3067,70.3613,70.0245,70.3522,149271.0
2023-08-29 15:20:00,77.3,77.37,76.92,76.93,139466.0,70.3613,70.425,70.0154,70.0245,139466.0
2023-08-29 15:30:00,76.92,77.03,76.66,76.78,189412.0,70.0154,70.1155,69.7788,69.888,189412.0
2023-08-29 15:40:00,76.79,76.91,76.67,76.76,163846.0,69.8971,70.0063,69.7879,69.8698,163846.0
2023-08-29 15:50:00,76.75,76.94,76.52,76.9,492622.0,69.8607,70.0336,69.6513,69.9972,492622.0
2023-08-30 09:30:00,76.94,77.41,76.33,76.5,123201.0,70.0336,70.4614,69.4784,69.6331,123201.0
2023-08-30 09:40:00,76.65,76.81,76.3,76.3,35903.0,69.7697,69.9153,69.4511,69.4511,35903.0
2023-08-30 09:50:00,76.34,76.73,76.29,76.49,43901.0,69.4875,69.8425,69.442,69.624,43901.0
2023-08-30 10:00:00,76.43,76.48,76.19,76.33,43643.0,69.5694,69.6149,69.3509,69.4784,43643.0
2023-08-30 10:10:00,76.34,76.51,76.2,76.23,30270.0,69.4875,69.6422,69.36,69.3874,30270.0
2023-08-30 10:20:00,76.22,76.27,75.67,75.75,38153.0,69.3783,69.4238,68.8776,68.9504,38153.0
2023-08-30 10:30:00,75.76,75.79,75.57,75.78,48329.0,68.9595,68.9869,68.7866,68.9777,48329.0
2023-08-30 10:40:00,75.8,75.81,75.39,75.48,38181.0,68.996,69.0051,68.6228,68.7047,38181.0
2023-08-30 10:50:00,75.45,75.6,75.28,75.49,63867.0,68.6774,68.8139,68.5226,68.7138,63867.0
2023-08-30 11:00:00,75.5,75.52,75.18,75.19,47551.0,68.7229,68.7411,68.4316,68.4407,47551.0
2023-08-30 11:10:00,75.19,75.33,75.12,75.28,39446.0,68.4407,68.5681,68.377,68.5226,39446.0
2023-08-30 11:20:00,75.29,75.31,75.02,75.26,52715.0,68.5317,68.5499,68.286,68.5044,52715.0
2023-08-30 11:30:00,75.29,75.51,75.23,75.47,36089.0,68.5317,68.732,68.4771,68.6956,36089.0
2023-08-30 11:40:00,75.48,75.52,75.27,75.27,21434.0,68.7047,68.7411,68.5135,68.5135,21434.0
2023-08-30 11:50:00,75.28,75.43,75.22,75.34,30165.0,68.5226,68.6592,68.468,68.5772,30165.0
2023-08-30 12:00:00,75.34,75.65,75.31,75.64,44043.0,68.5772,68.8594,68.5499,68.8503,44043.0
2023-08-30 12:10:00,75.65,75.89,75.62,75.85,40564.0,68.8594,69.0779,68.8321,69.0415,40564.0
2023-08-30 12:20:00,75.84,75.86,75.66,75.8,35382.0,69.0324,69.0506,68.8685,68.996,35382.0
2023-08-30 12:30:00,75.81,75.85,75.61,75.68,38861.0,69.0051,69.0415,68.823,68.8867,38861.0
2023-08-30 12:40:00,75.68,75.74,75.62,75.71,19160.0,68.8867,68.9413,68.8321,68.914,19160.0
2023-08-30 12:50:00,75.71,75.76,75.63,75.72,13092.0,68.914,68.9595,68.8412,68.9231,13092.0
2023-08-30 13:00:00,75.71,75.82,75.62,75.73,35154.0,68.914,69.0142,68.8321,68.9322,35154.0
2023-08-30 13:10:00,75.74,76.07,75.74,75.97,74552.0,68.9413,69.2417,68.9413,69.1507,74552.0
2023-08-30 13:20:00,75.96,76.08,75.85,75.89,41657.0,69.1416,69.2508,69.0415,69.0779,41657.0
2023-08-30 13:30:00,75.89,75.96,75.79,75.81,21233.0,69.0779,69.1416,68.9869,69.0051,21233.0
2023-08-30 13:40:00,75.8,75.9,75.75,75.88,24700.0,68.996,69.087,68.9504,69.0688,24700.0
2023-08-30 13:50:00,75.87,75.88,75.71,75.85,62621.0,69.0597,69.0688,68.914,69.0415,62621.0
2023-08-30 14:00:00,75.87,75.87,75.63,75.8,76956.0,69.0597,69.0597,68.8412,68.996,76956.0
2023-08-30 14:10:00,75.79,75.87,75.65,75.76,56565.0,68.9869,69.0597,68.8594,68.9595,56565.0
2023-08-30 14:20:00,75.75,75.9,75.75,75.79,19830.0,68.9504,69.087,68.9504,68.9869,19830.0
2023-08-30 14:30:00,75.79,75.85,75.7,75.78,31324.0,68.9869,69.0415,68.9049,68.9777,31324.0
2023-08-30 14:40:00,75.77,75.85,75.73,75.74,18053.0,68.9686,69.0415,68.9322,68.9413,18053.0
2023-08-30 14:50:00,75.74,75.91,75.73,75.88,23631.0,68.9413,69.0961,68.9322,69.0688,23631.0
2023-08-30 15:00:00,75.88,76.0,75.88,75.93,27404.0,69.0688,69.178,69.0688,69.1143,27404.0
2023-08-30 15:10:00,75.94,76.08,75.89,76.08,38571.0,69.1234,69.2508,69.0779,69.2508,38571.0
2023-08-30 15:20:00,76.07,76.13,75.99,76.08,30336.0,69.2417,69.2963,69.1689,69.2508,30336.0
2023-08-30 15:30:00,76.06,76.08,75.62,75.84,83559.0,69.2326,69.2508,68.8321,69.0324,83559.0
2023-08-30 15:40:00,75.83,75.93,75.8,75.86,51711.0,69.0233,69.1143,68.996,69.0506,51711.0
2023-08-30 15:50:00,75.85,75.97,75.81,75.94,225138.0,69.0415,69.1507,69.0051,69.1234,225138.0
2023-08-31 09:30:00,76.11,76.51,75.83,75.9,54255.0,69.2781,69.6422,69.0233,69.087,54255.0
2023-08-31 09:40:00,75.82,76.05,75.72,75.81,21279.0,69.0142,69.2235,68.9231,69.0051,21279.0
2023-08-31 09:50:00,75.84,76.01,75.76,75.87,23917.0,69.0324,69.1871,68.9595,69.0597,23917.0
2023-08-31 10:00:00,75.86,76.2,75.8,76.19,36107.0,69.0506,69.36,68.996,69.3509,36107.0
2023-08-31 10:10:00,76.18,76.41,76.17,76.41,27669.0,69.3418,69.5512,69.3327,69.5512,27669.0
2023-08-31 10:20:00,76.42,76.42,76.12,76.24,22458.0,69.5603,69.5603,69.2872,69.3965,22458.0
2023-08-31 10:30:00,76.25,76.41,76.17,76.32,25379.0,69.4056,69.5512,69.3327,69.4693,25379.0
2023-08-31 10:40:00,76.3,76.48,76.25,76.48,39054.0,69.4511,69.6149,69.4056,69.6149,39054.0
2023-08-31 10:50:00,76.47,76.67,76.4,76.64,30205.0,69.6058,69.7879,69.5421,69.7606,30205.0
2023-08-31 11:00:00,76.63,76.63,76.32,76.46,22684.0,69.7515,69.7515,69.4693,69.5967,22684.0
2023-08-31 11:10:00,76.47,76.58,76.43,76.48,21319.0,69.6058,69.7059,69.5694,69.6149,21319.0
2023-08-31 11:20:00,76.48,76.67,76.43,76.67,32632.0,69.6149,69.7879,69.5694,69.7879,32632.0
2023-08-31 11:30:00,76.67,76.68,76.36,76.36,29673.0,69.7879,69.797,69.5057,69.5057,29673.0
2023-08-31 11:40:00,76.31,76.36,76.22,76.22,12959.0,69.4602,69.5057,69.3783,69.3783,12959.0
2023-08-31 11:50:00,76.2,76.26,76.12,76.24,18732.0,69.36,69.4147,69.2872,69.3965,18732.0
2023-08-31 12:00:00,76.25,76.29,76.16,76.24,17817.0,69.4056,69.442,69.3236,69.3965,17817.0
2023-08-31 12:10:00,76.24,76.34,76.24,76.3,12178.0,69.3965,69.4875,69.3965,69.4511,12178.0
2023-08-31 12:20:00,76.3,76.4,76.3,76.39,12946.0,69.4511,69.5421,69.4511,69.533,12946.0
2023-08-31 12:30:00,76.4,76.4,76.18,76.2,15196.0,69.5421,69.5421,69.3418,69.36,15196.0
2023-08-31 12:40:00,76.21,76.27,76.08,76.2,17269.0,69.3692,69.4238,69.2508,69.36,17269.0
2023-08-31 12:50:00,76.19,76.3,76.18,76.24,10409.0,69.3509,69.4511,69.3418,69.3965,10409.0
2023-08-31 13:00:00,76.23,76.25,76.07,76.1,11391.0,69.3874,69.4056,69.2417,69.269,11391.0
2023-08-31 13:10:00,76.1,76.15,76.07,76.09,12878.0,69.269,69.3145,69.2417,69.2599,12878.0
2023-08-31 13:20:00,76.13,76.18,76.09,76.18,11948.0,69.2963,69.3418,69.2599,69.3418,11948.0
2023-08-31 13:30:00,76.22,76.33,76.21,76.3,12190.0,69.3783,69.4784,69.3692,69.4511,12190.0
2023-08-31 13:40:00,76.3,76.34,76.23,76.24,13900.0,69.4511,69.4875,69.3874,69.3965,13900.0
2023-08-31 13:50:00,76.24,76.36,76.2,76.34,17183.0,69.3965,69.5057,69.36,69.4875,17183.0
2023-08-31 14:00:00,76.36,76.5,76.34,76.45,35432.0,69.5057,69.6331,69.4875,69.5876,35432.0
2023-08-31 14:10:00,76.45,76.67,76.42,76.54,26883.0,69.5876,69.7879,69.5603,69.6695,26883.0
2023-08-31 14:20:00,76.55,76.57,76.45,76.52,27548.0,69.6786,69.6968,69.5876,69.6513,27548.0
2023-08-31 14:30:00,76.52,76.62,76.44,76.5,18429.0,69.6513,69.7423,69.5785,69.6331,18429.0
2023-08-31 14:40:00,76.49,76.49,76.28,76.45,24460.0,69.624,69.624,69.4329,69.5876,24460.0
2023-08-31 14:50:00,76.44,76.45,76.32,76.34,46336.0,69.5785,69.5876,69.4693,69.4875,46336.0
2023-08-31 15:00:00,76.34,76.44,76.29,76.39,33978.0,69.4875,69.5785,69.442,69.533,33978.0
2023-08-31 15:10:00,76.42,76.49,76.32,76.46,27154.0,69.5603,69.624,69.4693,69.5967,27154.0
2023-08-31 15:20:00,76.46,76.55,76.38,76.45,55043.0,69.5967,69.6786,69.5239,69.5876,55043.0
2023-08-31 15:30:00,76.47,76.5,76.36,76.5,70695.0,69.6058,69.6331,69.5057,69.6331,70695.0
2023-08-31 15:40:00,76.49,76.66,76.46,76.59,65800.0,69.624,69.7788,69.5967,69.715,65800.0
2023-08-31 15:50:00,76.61,76.63,76.29,76.43,302843.0,69.7332,69.7515,69.442,69.5694,302843.0
2023-09-01 09:30:00,76.69,76.88,76.4,76.56,30226.0,69.8061,69.979,69.5421,69.6877,30226.0
2023-09-01 09:40:00,76.54,76.75,76.25,76.33,10228.0,69.6695,69.8607,69.4056,69.4784,10228.0
2023-09-01 09:50:00,76.33,76.47,76.27,76.35,41120.0,69.4784,69.6058,69.4238,69.4966,41120.0
2023-09-01 10:00:00,76.4,76.41,76.07,76.13,15856.0,69.5421,69.5512,69.2417,69.2963,15856.0
2023-09-01 10:10:00,76.14,76.32,76.06,76.32,15027.0,69.3054,69.4693,69.2326,69.4693,15027.0
2023-09-01 10:20:00,76.33,76.35,76.16,76.2,8065.0,69.4784,69.4966,69.3236,69.36,8065.0
2023-09-01 10:30:00,76.22,76.22,75.96,75.96,14281.0,69.3783,69.3783,69.1416,69.1416,14281.0
2023-09-01 10:40:00,75.95,76.02,75.82,75.95,20512.0,69.1325,69.1962,69.0142,69.1325,20512.0
2023-09-01 10:50:00,75.93,76.13,75.93,76.02,23325.0,69.1143,69.2963,69.1143,69.1962,23325.0
2023-09-01 11:00:00,75.97,75.98,75.63,75.64,17568.0,69.1507,69.1598,68.8412,68.8503,17568.0
2023-09-01 11:10:00,75.65,75.72,75.6,75.63,17897.0,68.8594,68.9231,68.8139,68.8412,17897.0
2023-09-01 11:20:00,75.61,75.61,75.4,75.43,17253.0,68.823,68.823,68.6319,68.6592,17253.0
2023-09-01 11:30:00,75.44,75.46,75.18,75.18,24746.0,68.6683,68.6865,68.4316,68.4316,24746.0
2023-09-01 11:40:00,75.16,75.18,75.06,75.08,29079.0,68.4134,68.4316,68.3224,68.3406,29079.0
2023-09-01 11:50:00,75.09,75.12,74.96,74.97,33572.0,68.3497,68.377,68.2314,68.2405,33572.0
2023-09-01 12:00:00,74.97,75.11,74.93,75.06,38763.0,68.2405,68.3679,68.204,68.3224,38763.0
2023-09-01 12:10:00,75.07,75.07,74.86,74.87,19979.0,68.3315,68.3315,68.1403,68.1494,19979.0
2023-09-01 12:20:00,74.87,75.09,74.83,75.02,31897.0,68.1494,68.3497,68.113,68.286,31897.0
2023-09-01 12:30:00,75.03,75.03,74.71,74.72,36162.0,68.2951,68.2951,68.0038,68.0129,36162.0
2023-09-01 12:40:00,74.72,74.73,74.64,74.67,33331.0,68.0129,68.022,67.9401,67.9674,33331.0
2023-09-01 12:50:00,74.67,74.84,74.67,74.74,57878.0,67.9674,68.1221,67.9674,68.0311,57878.0
2023-09-01 13:00:00,74.73,74.92,74.68,74.86,56625.0,68.022,68.1949,67.9765,68.1403,56625.0
2023-09-01 13:10:00,74.86,74.97,74.73,74.77,30972.0,68.1403,68.2405,68.022,68.0584,30972.0
2023-09-01 13:20:00,74.75,74.86,74.72,74.73,26963.0,68.0402,68.1403,68.0129,68.022,26963.0
2023-09-01 13:30:00,74.73,74.88,74.69,74.85,38108.0,68.022,68.1585,67.9856,68.1312,38108.0
2023-09-01 13:40:00,74.84,74.92,74.77,74.84,32248.0,68.1221,68.1949,68.0584,68.1221,32248.0
2023-09-01 13:50:00,74.84,74.91,74.81,74.86,25821.0,68.1221,68.1858,68.0948,68.1403,25821.0
2023-09-01 14:00:00,74.86,74.94,74.76,74.81,41134.0,68.1403,68.2132,68.0493,68.0948,41134.0
2023-09-01 14:10:00,74.82,74.86,74.73,74.81,34225.0,68.1039,68.1403,68.022,68.0948,34225.0
2023-09-01 14:20:00,74.82,74.96,74.77,74.92,22987.0,68.1039,68.2314,68.0584,68.1949,22987.0
2023-09-01 14:30:00,74.92,74.97,74.89,74.94,16011.0,68.1949,68.2405,68.1676,68.2132,16011.0
2023-09-01 14:40:00,74.94,75.08,74.93,75.06,20297.0,68.2132,68.3406,68.204,68.3224,20297.0
2023-09-01 14:50:00,75.05,75.13,75.04,75.06,18761.0,68.3133,68.3861,68.3042,68.3224,18761.0
2023-09-01 15:00:00,75.07,75.1,75.03,75.08,26930.0,68.3315,68.3588,68.2951,68.3406,26930.0
2023-09-01 15:10:00,75.07,75.09,74.99,75.05,28042.0,68.3315,68.3497,68.2587,68.3133,28042.0
2023-09-01 15:20:00,75.05,75.08,74.99,75.06,23252.0,68.3133,68.3406,68.2587,68.3224,23252.0
2023-09-01 15:30:00,75.05,75.11,74.98,75.08,55576.0,68.3133,68.3679,68.2496,68.3406,55576.0
2023-09-01 15:40:00,75.08,75.16,75.0,75.04,78856.0,68.3406,68.4134,68.2678,68.3042,78856.0
2023-09-01 15:50:00,75.04,75.29,75.02,75.27,274033.0,68.3042,68.5317,68.286,68.5135,274033.0
2023-09-05 09:30:00,75.27,75.42,75.01,75.24,68885.0,68.5135,68.6501,68.2769,68.4862,68885.0
2023-09-05 09:40:00,75.26,75.38,75.15,75.33,22430.0,68.5044,68.6137,68.4043,68.5681,22430.0
2023-09-05 09:50:00,75.3,75.5,75.13,75.33,25686.0,68.5408,68.7229,68.3861,68.5681,25686.0
2023-09-05 10:00:00,75.34,75.37,74.98,75.01,27968.0,68.5772,68.6046,68.2496,68.2769,27968.0
2023-09-05 10:10:00,75.03,75.17,74.91,75.14,38399.0,68.2951,68.4225,68.1858,68.3952,38399.0
2023-09-05 10:20:00,75.17,75.23,75.09,75.17,13617.0,68.4225,68.4771,68.3497,68.4225,13617.0
2023-09-05 10:30:00,75.16,75.27,75.05,75.27,16604.0,68.4134,68.5135,68.3133,68.5135,16604.0
2023-09-05 10:40:00,75.28,75.3,75.06,75.12,15817.0,68.5226,68.5408,68.3224,68.377,15817.0
2023-09-05 10:50:00,75.11,75.12,75.0,75.09,24545.0,68.3679,68.377,68.2678,68.3497,24545.0
2023-09-05 11:00:00,75.09,75.14,74.85,74.89,16479.0,68.3497,68.3952,68.1312,68.1676,16479.0
2023-09-05 11:10:00,74.88,74.96,74.81,74.85,14633.0,68.1585,68.2314,68.0948,68.1312,14633.0
2023-09-05 11:20:00,74.83,74.86,74.44,74.45,20110.0,68.113,68.1403,67.758,67.7671,20110.0
2023-09-05 11:30:00,74.43,74.7,74.38,74.69,27621.0,67.7489,67.9947,67.7034,67.9856,27621.0
2023-09-05 11:40:00,74.7,74.78,74.65,74.69,16125.0,67.9947,68.0675,67.9492,67.9856,16125.0
2023-09-05 11:50:00,74.67,74.68,74.57,74.6,12178.0,67.9674,67.9765,67.8764,67.9037,12178.0
2023-09-05 12:00:00,74.61,74.74,74.54,74.68,10115.0,67.9128,68.0311,67.8491,67.9765,10115.0
2023-09-05 12:10:00,74.68,74.69,74.56,74.61,10223.0,67.9765,67.9856,67.8673,67.9128,10223.0
2023-09-05 12:20:00,74.62,74.67,74.58,74.61,10868.0,67.9219,67.9674,67.8855,67.9128,10868.0
2023-09-05 12:30:00,74.61,74.69,74.61,74.63,12935.0,67.9128,67.9856,67.9128,67.931,12935.0
2023-09-05 12:40:00,74.63,74.64,74.55,74.56,8745.0,67.931,67.9401,67.8582,67.8673,8745.0
2023-09-05 12:50:00,74.55,74.55,74.44,74.48,11822.0,67.8582,67.8582,67.758,67.7944,11822.0
2023-09-05 13:00:00,74.48,74.48,74.36,74.38,8575.0,67.7944,67.7944,67.6852,67.7034,8575.0
2023-09-05 13:10:00,74.36,74.37,74.11,74.15,23081.0,67.6852,67.6943,67.4577,67.4941,23081.0
2023-09-05 13:20:00,74.16,74.17,74.07,74.13,17767.0,67.5032,67.5123,67.4212,67.4759,17767.0
2023-09-05 13:30:00,74.12,74.16,74.05,74.12,24725.0,67.4668,67.5032,67.403,67.4668,24725.0
2023-09-05 13:40:00,74.12,74.26,74.08,74.26,16592.0,67.4668,67.5942,67.4303,67.5942,16592.0
2023-09-05 13:50:00,74.27,74.38,74.22,74.23,17020.0,67.6033,67.7034,67.5578,67.5669,17020.0
2023-09-05 14:00:00,74.23,74.24,74.18,74.24,10760.0,67.5669,67.576,67.5214,67.576,10760.0
2023-09-05 14:10:00,74.24,74.28,74.18,74.26,13597.0,67.576,67.6124,67.5214,67.5942,13597.0
2023-09-05 14:20:00,74.27,74.27,74.17,74.19,16260.0,67.6033,67.6033,67.5123,67.5305,16260.0
2023-09-05 14:30:00,74.19,74.34,74.19,74.28,18235.0,67.5305,67.667,67.5305,67.6124,18235.0
2023-09-05 14:40:00,74.28,74.38,74.27,74.38,20224.0,67.6124,67.7034,67.6033,67.7034,20224.0
2023-09-05 14:50:00,74.38,74.46,74.37,74.45,19509.0,67.7034,67.7762,67.6943,67.7671,19509.0
2023-09-05 15:00:00,74.44,74.47,74.23,74.23,31812.0,67.758,67.7853,67.5669,67.5669,31812.0
2023-09-05 15:10:00,74.23,74.27,74.18,74.2,23729.0,67.5669,67.6033,67.5214,67.5396,23729.0
2023-09-05 15:20:00,74.22,74.24,74.06,74.07,28981.0,67.5578,67.576,67.4121,67.4212,28981.0
2023-09-05 15:30:00,74.06,74.19,74.03,74.17,47067.0,67.4121,67.5305,67.3848,67.5123,47067.0
2023-09-05 15:40:00,74.17,74.18,74.03,74.04,66537.0,67.5123,67.5214,67.3848,67.3939,66537.0
2023-09-05 15:50:00,74.05,74.05,73.9,73.95,301517.0,67.403,67.403,67.2665,67.312,301517.0
2023-09-06 09:30:00,73.51,74.05,73.45,74.0,58027.0,66.9115,67.403,66.8569,67.3575,58027.0
2023-09-06 09:40:00,73.95,74.21,73.71,73.8,16598.0,67.312,67.5487,67.0936,67.1755,16598.0
2023-09-06 09:50:00,73.74,73.77,73.41,73.41,17244.0,67.1209,67.1482,66.8205,66.8205,17244.0
2023-09-06 10:00:00,73.45,73.57,73.26,73.53,15964.0,66.8569,66.9661,66.684,66.9297,15964.0
2023-09-06 10:10:00,73.5,73.58,73.45,73.5,22487.0,66.9024,66.9752,66.8569,66.9024,22487.0
2023-09-06 10:20:00,73.5,73.56,73.3,73.33,32414.0,66.9024,66.957,66.7204,66.7477,32414.0
2023-09-06 10:30:00,73.35,73.52,73.31,73.31,23098.0,66.7659,66.9206,66.7295,66.7295,23098.0
2023-09-06 10:40:00,73.33,73.33,73.2,73.29,32150.0,66.7477,66.7477,66.6293,66.7113,32150.0
2023-09-06 10:50:00,73.28,73.28,73.12,73.27,17931.0,66.7022,66.7022,66.5565,66.6931,17931.0
2023-09-06 11:00:00,73.29,73.62,73.2,73.53,95192.0,66.7113,67.0116,66.6293,66.9297,95192.0
2023-09-06 11:10:00,73.53,73.59,73.42,73.48,15625.0,66.9297,66.9843,66.8296,66.8842,15625.0
2023-09-06 11:20:00,73.47,73.47,73.35,73.37,18764.0,66.8751,66.8751,66.7659,66.7841,18764.0
2023-09-06 11:30:00,73.44,73.57,73.42,73.55,21765.0,66.8478,66.9661,66.8296,66.9479,21765.0
2023-09-06 11:40:00,73.57,73.61,73.4,73.4,23560.0,66.9661,67.0025,66.8114,66.8114,23560.0
2023-09-06 11:50:00,73.39,73.39,73.21,73.24,17621.0,66.8023,66.8023,66.6384,66.6657,17621.0
2023-09-06 12:00:00,73.24,73.29,73.17,73.28,22978.0,66.6657,66.7113,66.602,66.7022,22978.0
2023-09-06 12:10:00,73.29,73.31,73.22,73.23,13199.0,66.7113,66.7295,66.6475,66.6566,13199.0
2023-09-06 12:20:00,73.24,73.3,73.11,73.11,17216.0,66.6657,66.7204,66.5474,66.5474,17216.0
2023-09-06 12:30:00,73.08,73.1,73.01,73.03,15439.0,66.5201,66.5383,66.4564,66.4746,15439.0
2023-09-06 12:40:00,73.03,73.11,73.0,73.08,25737.0,66.4746,66.5474,66.4473,66.5201,25737.0
2023-09-06 12:50:00,73.06,73.07,72.83,72.93,20352.0,66.5019,66.511,66.2926,66.3836,20352.0
2023-09-06 13:00:00,72.93,73.01,72.87,72.91,18315.0,66.3836,66.4564,66.329,66.3654,18315.0
2023-09-06 13:10:00,72.95,73.0,72.91,73.0,18543.0,66.4018,66.4473,66.3654,66.4473,18543.0
2023-09-06 13:20:00,73.01,73.14,72.9,73.07,15641.0,66.4564,66.5747,66.3563,66.511,15641.0
2023-09-06 13:30:00,73.04,73.14,72.92,73.14,24893.0,66.4837,66.5747,66.3745,66.5747,24893.0
2023-09-06 13:40:00,73.15,73.3,73.1,73.23,30220.0,66.5838,66.7204,66.5383,66.6566,30220.0
2023-09-06 13:50:00,73.22,73.36,73.2,73.25,19474.0,66.6475,66.775,66.6293,66.6749,19474.0
2023-09-06 14:00:00,73.25,73.37,73.24,73.36,23893.0,66.6749,66.7841,66.6657,66.775,23893.0
2023-09-06 14:10:00,73.37,73.43,73.32,73.41,17144.0,66.7841,66.8387,66.7386,66.8205,17144.0
2023-09-06 14:20:00,73.41,73.46,73.29,73.31,15398.0,66.8205,66.866,66.7113,66.7295,15398.0
2023-09-06 14:30:00,73.29,73.55,73.26,73.55,23367.0,66.7113,66.9479,66.684,66.9479,23367.0
2023-09-06 14:40:00,73.55,73.57,73.46,73.52,23502.0,66.9479,66.9661,66.866,66.9206,23502.0
2023-09-06 14:50:00,73.52,73.58,73.48,73.54,23235.0,66.9206,66.9752,66.8842,66.9388,23235.0
2023-09-06 15:00:00,73.53,73.55,73.43,73.48,19247.0,66.9297,66.9479,66.8387,66.8842,19247.0
2023-09-06 15:10:00,73.47,73.65,73.46,73.59,33263.0,66.8751,67.0389,66.866,66.9843,33263.0
2023-09-06 15:20:00,73.6,73.64,73.51,73.61,31108.0,66.9934,67.0298,66.9115,67.0025,31108.0
2023-09-06 15:30:00,73.62,73.81,73.59,73.76,72301.0,67.0116,67.1846,66.9843,67.1391,72301.0
2023-09-06 15:40:00,73.75,73.87,73.72,73.78,108744.0,67.13,67.2392,67.1027,67.1573,108744.0
2023-09-06 15:50:00,73.79,73.83,73.67,73.73,287715.0,67.1664,67.2028,67.0572,67.1118,287715.0
2023-09-07 09:30:00,73.31,73.43,73.03,73.11,35719.0,66.7295,66.8387,66.4746,66.5474,35719.0
2023-09-07 09:40:00,73.05,73.12,72.95,73.08,7307.0,66.4928,66.5565,66.4018,66.5201,7307.0
2023-09-07 09:50:00,73.05,73.1,72.88,72.97,8535.0,66.4928,66.5383,66.3381,66.42,8535.0
2023-09-07 10:00:00,72.96,73.13,72.88,73.12,22943.0,66.4109,66.5656,66.3381,66.5565,22943.0
2023-09-07 10:10:00,73.16,73.16,72.87,72.94,11979.0,66.5929,66.5929,66.329,66.3927,11979.0
2023-09-07 10:20:00,72.9,72.91,72.75,72.81,12452.0,66.3563,66.3654,66.2197,66.2743,12452.0
2023-09-07 10:30:00,72.82,72.86,72.62,72.79,17331.0,66.2834,66.3199,66.1014,66.2561,17331.0
2023-09-07 10:40:00,72.79,72.97,72.79,72.8,15993.0,66.2561,66.42,66.2561,66.2652,15993.0
2023-09-07 10:50:00,72.8,72.87,72.77,72.86,8138.0,66.2652,66.329,66.2379,66.3199,8138.0
2023-09-07 11:00:00,72.87,72.89,72.71,72.84,21169.0,66.329,66.3472,66.1833,66.3017,21169.0
2023-09-07 11:10:00,72.84,72.87,72.77,72.86,11367.0,66.3017,66.329,66.2379,66.3199,11367.0
2023-09-07 11:20:00,72.87,72.87,72.77,72.8,16112.0,66.329,66.329,66.2379,66.2652,16112.0
2023-09-07 11:30:00,72.81,72.99,72.78,72.9,15390.0,66.2743,66.4382,66.247,66.3563,15390.0
2023-09-07 11:40:00,72.87,72.9,72.82,72.87,8359.0,66.329,66.3563,66.2834,66.329,8359.0
2023-09-07 11:50:00,72.86,72.98,72.85,72.98,9063.0,66.3199,66.4291,66.3108,66.4291,9063.0
2023-09-07 12:00:00,72.96,73.09,72.96,73.03,10818.0,66.4109,66.5292,66.4109,66.4746,10818.0
2023-09-07 12:10:00,73.03,73.17,72.97,73.13,9088.0,66.4746,66.602,66.42,66.5656,9088.0
2023-09-07 12:20:00,73.08,73.11,72.99,73.07,6788.0,66.5201,66.5474,66.4382,66.511,6788.0
2023-09-07 12:30:00,73.1,73.12,72.97,73.0,11621.0,66.5383,66.5565,66.42,66.4473,11621.0
2023-09-07 12:40:00,72.99,73.03,72.97,73.02,16754.0,66.4382,66.4746,66.42,66.4655,16754.0
2023-09-07 12:50:00,73.0,73.03,72.94,72.98,12571.0,66.4473,66.4746,66.3927,66.4291,12571.0
2023-09-07 13:00:00,72.97,73.03,72.91,72.95,10706.0,66.42,66.4746,66.3654,66.4018,10706.0
2023-09-07 13:10:00,72.95,73.02,72.9,72.94,25204.0,66.4018,66.4655,66.3563,66.3927,25204.0
2023-09-07 13:20:00,72.94,72.95,72.76,72.85,17866.0,66.3927,66.4018,66.2288,66.3108,17866.0
2023-09-07 13:30:00,72.86,72.97,72.86,72.92,13629.0,66.3199,66.42,66.3199,66.3745,13629.0
2023-09-07 13:40:00,72.92,72.96,72.9,72.91,9133.0,66.3745,66.4109,66.3563,66.3654,9133.0
2023-09-07 13:50:00,72.9,73.07,72.88,73.03,17180.0,66.3563,66.511,66.3381,66.4746,17180.0
2023-09-07 14:00:00,73.05,73.08,72.98,72.99,6263.0,66.4928,66.5201,66.4291,66.4382,6263.0
2023-09-07 14:10:00,72.98,73.01,72.94,72.95,15323.0,66.4291,66.4564,66.3927,66.4018,15323.0
2023-09-07 14:20:00,72.94,72.99,72.88,72.9,20726.0,66.3927,66.4382,66.3381,66.3563,20726.0
2023-09-07 14:30:00,72.89,73.05,72.89,72.96,37304.0,66.3472,66.4928,66.3472,66.4109,37304.0
2023-09-07 14:40:00,72.95,72.99,72.76,72.76,10979.0,66.4018,66.4382,66.2288,66.2288,10979.0
2023-09-07 14:50:00,72.76,72.89,72.75,72.82,11699.0,66.2288,66.3472,66.2197,66.2834,11699.0
2023-09-07 15:00:00,72.84,72.84,72.67,72.74,16489.0,66.3017,66.3017,66.1469,66.2106,16489.0
2023-09-07 15:10:00,72.74,72.84,72.74,72.79,14082.0,66.2106,66.3017,66.2106,66.2561,14082.0
2023-09-07 15:20:00,72.79,72.83,72.69,72.72,17459.0,66.2561,66.2926,66.1651,66.1924,17459.0
2023-09-07 15:30:00,72.71,72.87,72.7,72.84,29057.0,66.1833,66.329,66.1742,66.3017,29057.0
2023-09-07 15:40:00,72.83,72.98,72.82,72.84,43406.0,66.2926,66.4291,66.2834,66.3017,43406.0
2023-09-07 15:50:00,72.84,72.93,72.66,72.68,264242.0,66.3017,66.3836,66.1378,66.156,264242.0
2023-09-08 09:30:00,72.62,72.72,72.3,72.35,36893.0,66.1014,66.1924,65.8101,65.8556,36893.0
2023-09-08 09:40:00,72.39,72.41,72.16,72.26,21416.0,65.892,65.9103,65.6827,65.7737,21416.0
2023-09-08 09:50:00,72.27,72.34,72.22,72.22,6328.0,65.7828,65.8465,65.7373,65.7373,6328.0
2023-09-08 10:00:00,72.25,72.51,72.23,72.5,19726.0,65.7646,66.0013,65.7464,65.9922,19726.0
2023-09-08 10:10:00,72.48,72.67,72.46,72.63,15016.0,65.974,66.1469,65.9558,66.1105,15016.0
2023-09-08 10:20:00,72.65,72.72,72.63,72.67,7844.0,66.1287,66.1924,66.1105,66.1469,7844.0
2023-09-08 10:30:00,72.68,72.78,72.58,72.78,9242.0,66.156,66.247,66.065,66.247,9242.0
2023-09-08 10:40:00,72.78,72.95,72.75,72.92,15576.0,66.247,66.4018,66.2197,66.3745,15576.0
2023-09-08 10:50:00,72.94,72.94,72.79,72.81,15672.0,66.3927,66.3927,66.2561,66.2743,15672.0
2023-09-08 11:00:00,72.81,73.07,72.81,72.88,20567.0,66.2743,66.511,66.2743,66.3381,20567.0
2023-09-08 11:10:00,72.86,72.94,72.85,72.86,9935.0,66.3199,66.3927,66.3108,66.3199,9935.0
2023-09-08 11:20:00,72.84,72.85,72.74,72.79,12785.0,66.3017,66.3108,66.2106,66.2561,12785.0
2023-09-08 11:30:00,72.79,73.02,72.79,72.97,11597.0,66.2561,66.4655,66.2561,66.42,11597.0
2023-09-08 11:40:00,72.99,73.04,72.96,73.01,9369.0,66.4382,66.4837,66.4109,66.4564,9369.0
2023-09-08 11:50:00,73.0,73.01,72.84,72.84,8914.0,66.4473,66.4564,66.3017,66.3017,8914.0
2023-09-08 12:00:00,72.87,72.94,72.83,72.93,4458.0,66.329,66.3927,66.2926,66.3836,4458.0
2023-09-08 12:10:00,72.97,73.01,72.9,72.95,11166.0,66.42,66.4564,66.3563,66.4018,11166.0
2023-09-08 12:20:00,72.94,72.96,72.82,72.86,6429.0,66.3927,66.4109,66.2834,66.3199,6429.0
2023-09-08 12:30:00,72.86,73.01,72.84,73.0,14746.0,66.3199,66.4564,66.3017,66.4473,14746.0
2023-09-08 12:40:00,72.99,72.99,72.95,72.97,5763.0,66.4382,66.4382,66.4018,66.42,5763.0
2023-09-08 12:50:00,72.97,73.02,72.94,72.95,8899.0,66.42,66.4655,66.3927,66.4018,8899.0
2023-09-08 13:00:00,72.96,73.06,72.93,73.03,27652.0,66.4109,66.5019,66.3836,66.4746,27652.0
2023-09-08 13:10:00,73.05,73.1,73.01,73.06,9876.0,66.4928,66.5383,66.4564,66.5019,9876.0
2023-09-08 13:20:00,73.07,73.09,73.01,73.04,8656.0,66.511,66.5292,66.4564,66.4837,8656.0
2023-09-08 13:30:00,73.04,73.13,73.03,73.12,11521.0,66.4837,66.5656,66.4746,66.5565,11521.0
2023-09-08 13:40:00,73.11,73.16,73.05,73.12,9457.0,66.5474,66.5929,66.4928,66.5565,9457.0
2023-09-08 13:50:00,73.11,73.14,73.03,73.1,9773.0,66.5474,66.5747,66.4746,66.5383,9773.0
2023-09-08 14:00:00,73.11,73.14,73.1,73.14,11648.0,66.5474,66.5747,66.5383,66.5747,11648.0
2023-09-08 14:10:00,73.14,73.14,73.02,73.05,12519.0,66.5747,66.5747,66.4655,66.4928,12519.0
2023-09-08 14:20:00,73.05,73.07,73.0,73.02,16924.0,66.4928,66.511,66.4473,66.4655,16924.0
2023-09-08 14:30:00,73.01,73.09,72.94,72.94,18142.0,66.4564,66.5292,66.3927,66.3927,18142.0
2023-09-08 14:40:00,72.95,73.04,72.91,72.97,18547.0,66.4018,66.4837,66.3654,66.42,18547.0
2023-09-08 14:50:00,72.98,73.01,72.95,72.98,15750.0,66.4291,66.4564,66.4018,66.4291,15750.0
2023-09-08 15:00:00,72.97,73.01,72.92,72.98,14487.0,66.42,66.4564,66.3745,66.4291,14487.0
2023-09-08 15:10:00,73.0,73.07,72.95,73.06,24865.0,66.4473,66.511,66.4018,66.5019,24865.0
2023-09-08 15:20:00,73.06,73.1,72.99,73.07,29952.0,66.5019,66.5383,66.4382,66.511,29952.0
2023-09-08 15:30:00,73.08,73.21,73.08,73.2,30042.0,66.5201,66.6384,66.5201,66.6293,30042.0
2023-09-08 15:40:00,73.2,73.21,73.14,73.16,51851.0,66.6293,66.6384,66.5747,66.5929,51851.0
2023-09-08 15:50:00,73.16,73.25,73.1,73.24,229816.0,66.5929,66.6749,66.5383,66.6657,229816.0
2023-09-11 09:30:00,73.77,73.98,73.43,73.61,46372.0,67.1482,67.3393,66.8387,67.0025,46372.0
2023-09-11 09:40:00,73.58,73.61,73.2,73.22,14486.0,66.9752,67.0025,66.6293,66.6475,14486.0
2023-09-11 09:50:00,73.2,73.38,72.94,72.98,57704.0,66.6293,66.7932,66.3927,66.4291,57704.0
2023-09-11 10:00:00,73.0,73.18,72.87,73.06,90981.0,66.4473,66.6111,66.329,66.5019,90981.0
2023-09-11 10:10:00,73.08,73.37,73.06,73.37,24276.0,66.5201,66.7841,66.5019,66.7841,24276.0
2023-09-11 10:20:00,73.4,73.44,73.3,73.44,15739.0,66.8114,66.8478,66.7204,66.8478,15739.0
2023-09-11 10:30:00,73.42,73.44,73.25,73.33,18174.0,66.8296,66.8478,66.6749,66.7477,18174.0
2023-09-11 10:40:00,73.34,73.39,73.28,73.29,19736.0,66.7568,66.8023,66.7022,66.7113,19736.0
2023-09-11 10:50:00,73.3,73.38,73.2,73.23,33202.0,66.7204,66.7932,66.6293,66.6566,33202.0
2023-09-11 11:00:00,73.21,73.21,73.06,73.12,13202.0,66.6384,66.6384,66.5019,66.5565,13202.0
2023-09-11 11:10:00,73.12,73.17,73.07,73.13,13280.0,66.5565,66.602,66.511,66.5656,13280.0
2023-09-11 11:20:00,73.12,73.12,72.91,72.94,23208.0,66.5565,66.5565,66.3654,66.3927,23208.0
2023-09-11 11:30:00,72.93,73.01,72.92,72.95,13249.0,66.3836,66.4564,66.3745,66.4018,13249.0
2023-09-11 11:40:00,72.95,72.95,72.83,72.9,18379.0,66.4018,66.4018,66.2926,66.3563,18379.0
2023-09-11 11:50:00,72.91,73.08,72.88,72.99,80714.0,66.3654,66.5201,66.3381,66.4382,80714.0
2023-09-11 12:00:00,73.0,73.07,72.95,73.05,14836.0,66.4473,66.511,66.4018,66.4928,14836.0
2023-09-11 12:10:00,73.03,73.04,72.89,72.9,14322.0,66.4746,66.4837,66.3472,66.3563,14322.0
2023-09-11 12:20:00,72.89,72.91,72.77,72.85,20935.0,66.3472,66.3654,66.2379,66.3108,20935.0
2023-09-11 12:30:00,72.84,72.91,72.81,72.83,17041.0,66.3017,66.3654,66.2743,66.2926,17041.0
2023-09-11 12:40:00,72.83,72.88,72.82,72.87,11311.0,66.2926,66.3381,66.2834,66.329,11311.0
2023-09-11 12:50:00,72.87,72.93,72.82,72.84,19632.0,66.329,66.3836,66.2834,66.3017,19632.0
2023-09-11 13:00:00,72.81,72.95,72.81,72.89,16262.0,66.2743,66.4018,66.2743,66.3472,16262.0
2023-09-11 13:10:00,72.89,72.91,72.8,72.89,16008.0,66.3472,66.3654,66.2652,66.3472,16008.0
2023-09-11 13:20:00,72.88,72.98,72.88,72.94,14934.0,66.3381,66.4291,66.3381,66.3927,14934.0
2023-09-11 13:30:00,72.94,72.98,72.83,72.84,18206.0,66.3927,66.4291,66.2926,66.3017,18206.0
2023-09-11 13:40:00,72.84,72.91,72.81,72.85,23625.0,66.3017,66.3654,66.2743,66.3108,23625.0
2023-09-11 13:50:00,72.86,72.89,72.83,72.86,16796.0,66.3199,66.3472,66.2926,66.3199,16796.0
2023-09-11 14:00:00,72.86,72.86,72.75,72.77,10280.0,66.3199,66.3199,66.2197,66.2379,10280.0
2023-09-11 14:10:00,72.78,72.8,72.75,72.8,15373.0,66.247,66.2652,66.2197,66.2652,15373.0
2023-09-11 14:20:00,72.8,72.83,72.72,72.77,14755.0,66.2652,66.2926,66.1924,66.2379,14755.0
2023-09-11 14:30:00,72.78,72.79,72.68,72.7,19127.0,66.247,66.2561,66.156,66.1742,19127.0
2023-09-11 14:40:00,72.71,72.78,72.68,72.78,18008.0,66.1833,66.247,66.156,66.247,18008.0
2023-09-11 14:50:00,72.77,72.89,72.74,72.85,20794.0,66.2379,66.3472,66.2106,66.3108,20794.0
2023-09-11 15:00:00,72.85,72.89,72.82,72.82,20820.0,66.3108,66.3472,66.2834,66.2834,20820.0
2023-09-11 15:10:00,72.82,72.85,72.72,72.73,24816.0,66.2834,66.3108,66.1924,66.2015,24816.0
2023-09-11 15:20:00,72.73,72.85,72.72,72.79,28448.0,66.2015,66.3108,66.1924,66.2561,28448.0
2023-09-11 15:30:00,72.8,72.85,72.76,72.78,31190.0,66.2652,66.3108,66.2288,66.247,31190.0
2023-09-11 15:40:00,72.77,72.8,72.57,72.63,68303.0,66.2379,66.2652,66.0559,66.1105,68303.0
2023-09-11 15:50:00,72.63,72.66,72.52,72.66,190893.0,66.1105,66.1378,66.0104,66.1378,190893.0
2023-09-12 09:30:00,72.71,73.12,72.68,72.94,35519.0,66.1833,66.5565,66.156,66.3927,35519.0
2023-09-12 09:40:00,73.0,73.17,72.78,72.83,14959.0,66.4473,66.602,66.247,66.2926,14959.0
2023-09-12 09:50:00,72.82,72.89,72.63,72.77,13825.0,66.2834,66.3472,66.1105,66.2379,13825.0
2023-09-12 10:00:00,72.78,72.79,72.58,72.63,17871.0,66.247,66.2561,66.065,66.1105,17871.0
2023-09-12 10:10:00,72.66,72.76,72.63,72.73,12707.0,66.1378,66.2288,66.1105,66.2015,12707.0
2023-09-12 10:20:00,72.73,72.77,72.65,72.73,12989.0,66.2015,66.2379,66.1287,66.2015,12989.0
2023-09-12 10:30:00,72.71,72.71,72.55,72.68,19302.0,66.1833,66.1833,66.0377,66.156,19302.0
2023-09-12 10:40:00,72.66,72.68,72.42,72.42,16619.0,66.1378,66.156,65.9194,65.9194,16619.0
2023-09-12 10:50:00,72.42,72.6,72.31,72.45,23111.0,65.9194,66.0832,65.8192,65.9467,23111.0
2023-09-12 11:00:00,72.48,72.68,72.48,72.64,14001.0,65.974,66.156,65.974,66.1196,14001.0
2023-09-12 11:10:00,72.64,72.67,72.59,72.62,8991.0,66.1196,66.1469,66.0741,66.1014,8991.0
2023-09-12 11:20:00,72.63,72.67,72.59,72.64,12370.0,66.1105,66.1469,66.0741,66.1196,12370.0
2023-09-12 11:30:00,72.64,72.76,72.64,72.76,14515.0,66.1196,66.2288,66.1196,66.2288,14515.0
2023-09-12 11:40:00,72.76,72.86,72.76,72.86,8909.0,66.2288,66.3199,66.2288,66.3199,8909.0
2023-09-12 11:50:00,72.86,72.92,72.8,72.82,11846.0,66.3199,66.3745,66.2652,66.2834,11846.0
2023-09-12 12:00:00,72.83,72.88,72.76,72.83,6635.0,66.2926,66.3381,66.2288,66.2926,6635.0
2023-09-12 12:10:00,72.82,72.94,72.8,72.93,8583.0,66.2834,66.3927,66.2652,66.3836,8583.0
2023-09-12 12:20:00,72.96,73.0,72.91,72.96,9845.0,66.4109,66.4473,66.3654,66.4109,9845.0
2023-09-12 12:30:00,72.95,73.03,72.94,73.03,7209.0,66.4018,66.4746,66.3927,66.4746,7209.0
2023-09-12 12:40:00,73.04,73.05,72.96,73.02,6937.0,66.4837,66.4928,66.4109,66.4655,6937.0
2023-09-12 12:50:00,73.01,73.05,72.98,73.04,6593.0,66.4564,66.4928,66.4291,66.4837,6593.0
2023-09-12 13:00:00,73.06,73.09,72.96,73.09,7380.0,66.5019,66.5292,66.4109,66.5292,7380.0
2023-09-12 13:10:00,73.11,73.18,73.11,73.17,11587.0,66.5474,66.6111,66.5474,66.602,11587.0
2023-09-12 13:20:00,73.19,73.32,73.18,73.27,7817.0,66.6202,66.7386,66.6111,66.6931,7817.0
2023-09-12 13:30:00,73.29,73.32,73.18,73.19,9057.0,66.7113,66.7386,66.6111,66.6202,9057.0
2023-09-12 13:40:00,73.19,73.21,73.01,73.07,9210.0,66.6202,66.6384,66.4564,66.511,9210.0
2023-09-12 13:50:00,73.09,73.1,72.96,72.98,8414.0,66.5292,66.5383,66.4109,66.4291,8414.0
2023-09-12 14:00:00,72.96,72.96,72.89,72.92,6923.0,66.4109,66.4109,66.3472,66.3745,6923.0
2023-09-12 14:10:00,72.94,72.97,72.85,72.89,9502.0,66.3927,66.42,66.3108,66.3472,9502.0
2023-09-12 14:20:00,72.93,72.93,72.83,72.84,8445.0,66.3836,66.3836,66.2926,66.3017,8445.0
2023-09-12 14:30:00,72.83,72.84,72.71,72.75,11826.0,66.2926,66.3017,66.1833,66.2197,11826.0
2023-09-12 14:40:00,72.75,72.79,72.69,72.71,8610.0,66.2197,66.2561,66.1651,66.1833,8610.0
2023-09-12 14:50:00,72.71,72.73,72.59,72.64,13038.0,66.1833,66.2015,66.0741,66.1196,13038.0
2023-09-12 15:00:00,72.63,72.68,72.61,72.66,18777.0,66.1105,66.156,66.0923,66.1378,18777.0
2023-09-12 15:10:00,72.67,72.71,72.64,72.66,48642.0,66.1469,66.1833,66.1196,66.1378,48642.0
2023-09-12 15:20:00,72.65,72.69,72.59,72.62,12856.0,66.1287,66.1651,66.0741,66.1014,12856.0
2023-09-12 15:30:00,72.61,72.64,72.53,72.58,21507.0,66.0923,66.1196,66.0195,66.065,21507.0
2023-09-12 15:40:00,72.61,72.71,72.58,72.68,35462.0,66.0923,66.1833,66.065,66.156,35462.0
2023-09-12 15:50:00,72.68,72.78,72.66,72.77,154676.0,66.156,66.247,66.1378,66.2379,154676.0
2023-09-13 09:30:00,73.46,73.47,72.89,73.02,20793.0,66.866,66.8751,66.3472,66.4655,20793.0
2023-09-13 09:40:00,73.02,73.02,72.58,72.62,12800.0,66.4655,66.4655,66.065,66.1014,12800.0
2023-09-13 09:50:00,72.59,72.76,72.57,72.76,6364.0,66.0741,66.2288,66.0559,66.2288,6364.0
2023-09-13 10:00:00,72.76,72.82,72.6,72.73,7370.0,66.2288,66.2834,66.0832,66.2015,7370.0
2023-09-13 10:10:00,72.75,72.8,72.62,72.66,14545.0,66.2197,66.2652,66.1014,66.1378,14545.0
2023-09-13 10:20:00,72.66,72.81,72.66,72.7,9898.0,66.1378,66.2743,66.1378,66.1742,9898.0
2023-09-13 10:30:00,72.71,72.81,72.62,72.79,23262.0,66.1833,66.2743,66.1014,66.2561,23262.0
2023-09-13 10:40:00,72.81,72.81,72.62,72.63,14315.0,66.2743,66.2743,66.1014,66.1105,14315.0
2023-09-13 10:50:00,72.63,72.7,72.63,72.65,12337.0,66.1105,66.1742,66.1105,66.1287,12337.0
2023-09-13 11:00:00,72.67,72.72,72.6,72.61,7957.0,66.1469,66.1924,66.0832,66.0923,7957.0
2023-09-13 11:10:00,72.62,72.63,72.4,72.41,28170.0,66.1014,66.1105,65.9011,65.9103,28170.0
2023-09-13 11:20:00,72.4,72.43,72.25,72.31,20464.0,65.9011,65.9285,65.7646,65.8192,20464.0
2023-09-13 11:30:00,72.33,72.33,72.07,72.11,21294.0,65.8374,65.8374,65.6008,65.6372,21294.0
2023-09-13 11:40:00,72.13,72.15,72.03,72.1,14542.0,65.6554,65.6736,65.5644,65.6281,14542.0
2023-09-13 11:50:00,72.11,72.25,72.02,72.16,14350.0,65.6372,65.7646,65.5553,65.6827,14350.0
2023-09-13 12:00:00,72.16,72.26,72.12,72.21,10303.0,65.6827,65.7737,65.6463,65.7282,10303.0
2023-09-13 12:10:00,72.2,72.32,72.14,72.27,9331.0,65.7191,65.8283,65.6645,65.7828,9331.0
2023-09-13 12:20:00,72.28,72.33,72.24,72.29,6253.0,65.7919,65.8374,65.7555,65.801,6253.0
2023-09-13 12:30:00,72.29,72.31,72.13,72.13,15870.0,65.801,65.8192,65.6554,65.6554,15870.0
2023-09-13 12:40:00,72.15,72.28,72.12,72.21,7646.0,65.6736,65.7919,65.6463,65.7282,7646.0
2023-09-13 12:50:00,72.22,72.33,72.19,72.27,8777.0,65.7373,65.8374,65.71,65.7828,8777.0
2023-09-13 13:00:00,72.3,72.33,72.22,72.22,6094.0,65.8101,65.8374,65.7373,65.7373,6094.0
2023-09-13 13:10:00,72.22,72.34,72.22,72.3,9337.0,65.7373,65.8465,65.7373,65.8101,9337.0
2023-09-13 13:20:00,72.31,72.38,72.26,72.28,11120.0,65.8192,65.8829,65.7737,65.7919,11120.0
2023-09-13 13:30:00,72.27,72.33,72.21,72.21,11323.0,65.7828,65.8374,65.7282,65.7282,11323.0
2023-09-13 13:40:00,72.2,72.24,72.1,72.13,15263.0,65.7191,65.7555,65.6281,65.6554,15263.0
2023-09-13 13:50:00,72.14,72.26,72.14,72.24,8898.0,65.6645,65.7737,65.6645,65.7555,8898.0
2023-09-13 14:00:00,72.25,72.28,72.15,72.15,11796.0,65.7646,65.7919,65.6736,65.6736,11796.0
2023-09-13 14:10:00,72.16,72.19,72.06,72.12,8145.0,65.6827,65.71,65.5917,65.6463,8145.0
2023-09-13 14:20:00,72.12,72.15,72.07,72.11,6394.0,65.6463,65.6736,65.6008,65.6372,6394.0
2023-09-13 14:30:00,72.11,72.19,72.08,72.12,9240.0,65.6372,65.71,65.6099,65.6463,9240.0
2023-09-13 14:40:00,72.09,72.16,72.08,72.11,8885.0,65.619,65.6827,65.6099,65.6372,8885.0
2023-09-13 14:50:00,72.09,72.14,72.02,72.06,20847.0,65.619,65.6645,65.5553,65.5917,20847.0
2023-09-13 15:00:00,72.07,72.08,71.87,71.92,21529.0,65.6008,65.6099,65.4187,65.4642,21529.0
2023-09-13 15:10:00,71.9,71.99,71.85,71.86,21110.0,65.446,65.528,65.4005,65.4096,21110.0
2023-09-13 15:20:00,71.86,72.03,71.8,72.0,22810.0,65.4096,65.5644,65.355,65.5371,22810.0
2023-09-13 15:30:00,72.0,72.17,71.99,72.16,31847.0,65.5371,65.6918,65.528,65.6827,31847.0
2023-09-13 15:40:00,72.17,72.23,72.06,72.18,44465.0,65.6918,65.7464,65.5917,65.7009,44465.0
2023-09-13 15:50:00,72.18,72.34,72.1,72.26,138272.0,65.7009,65.8465,65.6281,65.7737,138272.0
2023-09-14 09:30:00,73.37,73.98,73.07,73.24,91192.0,66.7841,67.3393,66.511,66.6657,91192.0
2023-09-14 09:40:00,73.16,73.22,72.96,72.96,11159.0,66.5929,66.6475,66.4109,66.4109,11159.0
2023-09-14 09:50:00,72.97,73.2,72.93,73.2,13256.0,66.42,66.6293,66.3836,66.6293,13256.0
2023-09-14 10:00:00,73.17,73.25,72.85,72.89,20486.0,66.602,66.6749,66.3108,66.3472,20486.0
2023-09-14 10:10:00,72.87,72.96,72.82,72.92,13900.0,66.329,66.4109,66.2834,66.3745,13900.0
2023-09-14 10:20:00,72.87,72.96,72.85,72.94,8431.0,66.329,66.4109,66.3108,66.3927,8431.0
2023-09-14 10:30:00,72.92,73.09,72.82,73.02,43608.0,66.3745,66.5292,66.2834,66.4655,43608.0
2023-09-14 10:40:00,73.02,73.2,73.01,73.2,9313.0,66.4655,66.6293,66.4564,66.6293,9313.0
2023-09-14 10:50:00,73.2,73.27,73.19,73.21,14600.0,66.6293,66.6931,66.6202,66.6384,14600.0
2023-09-14 11:00:00,73.2,73.38,73.2,73.38,14502.0,66.6293,66.7932,66.6293,66.7932,14502.0
2023-09-14 11:10:00,73.37,73.41,73.16,73.19,16337.0,66.7841,66.8205,66.5929,66.6202,16337.0
2023-09-14 11:20:00,73.2,73.23,73.1,73.11,14191.0,66.6293,66.6566,66.5383,66.5474,14191.0
2023-09-14 11:30:00,73.13,73.19,73.03,73.04,16451.0,66.5656,66.6202,66.4746,66.4837,16451.0
2023-09-14 11:40:00,73.04,73.09,72.96,73.04,11585.0,66.4837,66.5292,66.4109,66.4837,11585.0
2023-09-14 11:50:00,73.08,73.11,73.06,73.07,12216.0,66.5201,66.5474,66.5019,66.511,12216.0
2023-09-14 12:00:00,73.04,73.05,73.0,73.01,10088.0,66.4837,66.4928,66.4473,66.4564,10088.0
2023-09-14 12:10:00,73.02,73.11,73.01,73.06,10068.0,66.4655,66.5474,66.4564,66.5019,10068.0
2023-09-14 12:20:00,73.05,73.12,73.03,73.09,10145.0,66.4928,66.5565,66.4746,66.5292,10145.0
2023-09-14 12:30:00,73.09,73.19,73.07,73.19,9524.0,66.5292,66.6202,66.511,66.6202,9524.0
2023-09-14 12:40:00,73.17,73.29,73.13,73.26,16024.0,66.602,66.7113,66.5656,66.684,16024.0
2023-09-14 12:50:00,73.29,73.34,73.27,73.31,19670.0,66.7113,66.7568,66.6931,66.7295,19670.0
2023-09-14 13:00:00,73.3,73.35,73.27,73.27,12413.0,66.7204,66.7659,66.6931,66.6931,12413.0
2023-09-14 13:10:00,73.27,73.41,73.27,73.33,7963.0,66.6931,66.8205,66.6931,66.7477,7963.0
2023-09-14 13:20:00,73.34,73.42,73.34,73.4,14820.0,66.7568,66.8296,66.7568,66.8114,14820.0
2023-09-14 13:30:00,73.4,73.43,73.34,73.37,8246.0,66.8114,66.8387,66.7568,66.7841,8246.0
2023-09-14 13:40:00,73.37,73.39,73.33,73.39,10273.0,66.7841,66.8023,66.7477,66.8023,10273.0
2023-09-14 13:50:00,73.41,73.45,73.37,73.4,12468.0,66.8205,66.8569,66.7841,66.8114,12468.0
2023-09-14 14:00:00,73.4,73.55,73.4,73.48,11691.0,66.8114,66.9479,66.8114,66.8842,11691.0
2023-09-14 14:10:00,73.49,73.49,73.38,73.4,11323.0,66.8933,66.8933,66.7932,66.8114,11323.0
2023-09-14 14:20:00,73.39,73.45,73.38,73.41,12117.0,66.8023,66.8569,66.7932,66.8205,12117.0
2023-09-14 14:30:00,73.42,73.52,73.41,73.51,10500.0,66.8296,66.9206,66.8205,66.9115,10500.0
2023-09-14 14:40:00,73.5,73.55,73.49,73.53,9554.0,66.9024,66.9479,66.8933,66.9297,9554.0
2023-09-14 14:50:00,73.53,73.56,73.47,73.55,9984.0,66.9297,66.957,66.8751,66.9479,9984.0
2023-09-14 15:00:00,73.55,73.62,73.53,73.55,14233.0,66.9479,67.0116,66.9297,66.9479,14233.0
2023-09-14 15:10:00,73.55,73.56,73.44,73.45,17673.0,66.9479,66.957,66.8478,66.8569,17673.0
2023-09-14 15:20:00,73.44,73.44,73.35,73.37,21569.0,66.8478,66.8478,66.7659,66.7841,21569.0
2023-09-14 15:30:00,73.36,73.48,73.35,73.45,27142.0,66.775,66.8842,66.7659,66.8569,27142.0
2023-09-14 15:40:00,73.45,73.5,73.35,73.36,52436.0,66.8569,66.9024,66.7659,66.775,52436.0
2023-09-14 15:50:00,73.38,73.54,73.37,73.44,134680.0,66.7932,66.9388,66.7841,66.8478,134680.0
2023-09-15 09:30:00,73.2,73.48,73.11,73.38,166067.0,66.6293,66.8842,66.5474,66.7932,166067.0
2023-09-15 09:40:00,73.32,73.34,73.01,73.14,24190.0,66.7386,66.7568,66.4564,66.5747,24190.0
2023-09-15 09:50:00,73.12,73.12,72.87,72.96,13017.0,66.5565,66.5565,66.329,66.4109,13017.0
2023-09-15 10:00:00,72.91,73.1,72.88,73.0,15501.0,66.3654,66.5383,66.3381,66.4473,15501.0
2023-09-15 10:10:00,73.0,73.02,72.82,72.85,12353.0,66.4473,66.4655,66.2834,66.3108,12353.0
2023-09-15 10:20:00,72.84,72.94,72.77,72.81,15969.0,66.3017,66.3927,66.2379,66.2743,15969.0
2023-09-15 10:30:00,72.79,72.85,72.72,72.79,12153.0,66.2561,66.3108,66.1924,66.2561,12153.0
2023-09-15 10:40:00,72.79,72.79,72.7,72.79,14498.0,66.2561,66.2561,66.1742,66.2561,14498.0
2023-09-15 10:50:00,72.79,72.92,72.77,72.81,9966.0,66.2561,66.3745,66.2379,66.2743,9966.0
2023-09-15 11:00:00,72.81,72.92,72.73,72.92,20675.0,66.2743,66.3745,66.2015,66.3745,20675.0
2023-09-15 11:10:00,72.91,72.94,72.78,72.84,13563.0,66.3654,66.3927,66.247,66.3017,13563.0
2023-09-15 11:20:00,72.86,72.94,72.83,72.93,10328.0,66.3199,66.3927,66.2926,66.3836,10328.0
2023-09-15 11:30:00,72.95,73.08,72.92,72.95,13546.0,66.4018,66.5201,66.3745,66.4018,13546.0
2023-09-15 11:40:00,72.95,73.04,72.95,72.98,6502.0,66.4018,66.4837,66.4018,66.4291,6502.0
2023-09-15 11:50:00,72.98,73.02,72.92,72.98,9477.0,66.4291,66.4655,66.3745,66.4291,9477.0
2023-09-15 12:00:00,73.0,73.0,72.93,72.96,4625.0,66.4473,66.4473,66.3836,66.4109,4625.0
2023-09-15 12:10:00,72.97,73.0,72.91,72.96,10531.0,66.42,66.4473,66.3654,66.4109,10531.0
2023-09-15 12:20:00,72.95,72.96,72.9,72.92,10566.0,66.4018,66.4109,66.3563,66.3745,10566.0
2023-09-15 12:30:00,72.9,72.93,72.86,72.92,10290.0,66.3563,66.3836,66.3199,66.3745,10290.0
2023-09-15 12:40:00,72.92,72.94,72.86,72.92,10738.0,66.3745,66.3927,66.3199,66.3745,10738.0
2023-09-15 12:50:00,72.9,72.94,72.78,72.81,45584.0,66.3563,66.3927,66.247,66.2743,45584.0
2023-09-15 13:00:00,72.81,72.82,72.63,72.66,10795.0,66.2743,66.2834,66.1105,66.1378,10795.0
2023-09-15 13:10:00,72.66,72.66,72.58,72.61,15500.0,66.1378,66.1378,66.065,66.0923,15500.0
2023-09-15 13:20:00,72.6,72.66,72.57,72.61,18253.0,66.0832,66.1378,66.0559,66.0923,18253.0
2023-09-15 13:30:00,72.59,72.73,72.57,72.67,12703.0,66.0741,66.2015,66.0559,66.1469,12703.0
2023-09-15 13:40:00,72.7,72.76,72.66,72.73,10426.0,66.1742,66.2288,66.1378,66.2015,10426.0
2023-09-15 13:50:00,72.73,72.74,72.69,72.74,9030.0,66.2015,66.2106,66.1651,66.2106,9030.0
2023-09-15 14:00:00,72.74,72.76,72.67,72.7,14497.0,66.2106,66.2288,66.1469,66.1742,14497.0
2023-09-15 14:10:00,72.7,72.8,72.69,72.8,7832.0,66.1742,66.2652,66.1651,66.2652,7832.0
2023-09-15 14:20:00,72.79,72.79,72.67,72.72,14465.0,66.2561,66.2561,66.1469,66.1924,14465.0
2023-09-15 14:30:00,72.73,72.8,72.64,72.72,14301.0,66.2015,66.2652,66.1196,66.1924,14301.0
2023-09-15 14:40:00,72.75,72.76,72.7,72.7,10736.0,66.2197,66.2288,66.1742,66.1742,10736.0
2023-09-15 14:50:00,72.72,72.88,72.72,72.88,23044.0,66.1924,66.3381,66.1924,66.3381,23044.0
2023-09-15 15:00:00,72.88,72.96,72.85,72.88,15589.0,66.3381,66.4109,66.3108,66.3381,15589.0
2023-09-15 15:10:00,72.88,72.95,72.86,72.89,29246.0,66.3381,66.4018,66.3199,66.3472,29246.0
2023-09-15 15:20:00,72.89,72.9,72.79,72.79,19190.0,66.3472,66.3563,66.2561,66.2561,19190.0
2023-09-15 15:30:00,72.78,72.78,72.56,72.57,28990.0,66.247,66.247,66.0468,66.0559,28990.0
2023-09-15 15:40:00,72.56,72.58,72.45,72.56,68217.0,66.0468,66.065,65.9467,66.0468,68217.0
2023-09-15 15:50:00,72.57,72.66,72.36,72.39,234964.0,66.0559,66.1378,65.8647,65.892,234964.0
2023-09-18 09:30:00,71.28,71.42,71.01,71.06,47194.0,65.7267,65.8558,65.4777,65.5238,47194.0
2023-09-18 09:40:00,71.06,71.16,70.53,70.6,51955.0,65.5238,65.616,65.0351,65.0997,51955.0
2023-09-18 09:50:00,70.59,70.65,70.43,70.55,24900.0,65.0904,65.1458,64.9429,65.0536,24900.0
2023-09-18 10:00:00,70.55,70.88,70.53,70.74,20870.0,65.0536,65.3579,65.0351,65.2288,20870.0
2023-09-18 10:10:00,70.73,70.78,70.64,70.67,21684.0,65.2195,65.2656,65.1366,65.1642,21684.0
2023-09-18 10:20:00,70.68,70.8,70.64,70.64,15213.0,65.1734,65.2841,65.1366,65.1366,15213.0
2023-09-18 10:30:00,70.63,70.67,70.43,70.59,24001.0,65.1273,65.1642,64.9429,65.0904,24001.0
2023-09-18 10:40:00,70.6,70.6,70.4,70.45,12561.0,65.0997,65.0997,64.9152,64.9614,12561.0
2023-09-18 10:50:00,70.45,70.46,70.32,70.38,16911.0,64.9614,64.9706,64.8415,64.8968,16911.0
2023-09-18 11:00:00,70.43,70.52,70.36,70.52,10534.0,64.9429,65.0259,64.8784,65.0259,10534.0
2023-09-18 11:10:00,70.52,70.52,70.38,70.5,12582.0,65.0259,65.0259,64.8968,65.0075,12582.0
2023-09-18 11:20:00,70.53,70.56,70.45,70.53,12878.0,65.0351,65.0628,64.9614,65.0351,12878.0
2023-09-18 11:30:00,70.54,70.63,70.45,70.51,29266.0,65.0443,65.1273,64.9614,65.0167,29266.0
2023-09-18 11:40:00,70.5,70.65,70.48,70.49,21120.0,65.0075,65.1458,64.989,64.9982,21120.0
2023-09-18 11:50:00,70.49,70.54,70.43,70.43,16100.0,64.9982,65.0443,64.9429,64.9429,16100.0
2023-09-18 12:00:00,70.44,70.5,70.3,70.41,14670.0,64.9521,65.0075,64.823,64.9245,14670.0
2023-09-18 12:10:00,70.42,70.49,70.38,70.48,8203.0,64.9337,64.9982,64.8968,64.989,8203.0
2023-09-18 12:20:00,70.47,70.55,70.44,70.51,12986.0,64.9798,65.0536,64.9521,65.0167,12986.0
2023-09-18 12:30:00,70.53,70.68,70.51,70.64,19048.0,65.0351,65.1734,65.0167,65.1366,19048.0
2023-09-18 12:40:00,70.65,70.67,70.54,70.65,18813.0,65.1458,65.1642,65.0443,65.1458,18813.0
2023-09-18 12:50:00,70.66,70.78,70.65,70.72,14125.0,65.155,65.2656,65.1458,65.2103,14125.0
2023-09-18 13:00:00,70.75,70.77,70.69,70.71,8272.0,65.238,65.2564,65.1827,65.2011,8272.0
2023-09-18 13:10:00,70.71,70.71,70.6,70.66,17490.0,65.2011,65.2011,65.0997,65.155,17490.0
2023-09-18 13:20:00,70.66,70.75,70.66,70.67,10001.0,65.155,65.238,65.155,65.1642,10001.0
2023-09-18 13:30:00,70.67,70.78,70.65,70.77,13061.0,65.1642,65.2656,65.1458,65.2564,13061.0
2023-09-18 13:40:00,70.77,70.79,70.71,70.72,8998.0,65.2564,65.2749,65.2011,65.2103,8998.0
2023-09-18 13:50:00,70.72,70.74,70.65,70.68,11218.0,65.2103,65.2288,65.1458,65.1734,11218.0
2023-09-18 14:00:00,70.68,70.7,70.63,70.65,11543.0,65.1734,65.1919,65.1273,65.1458,11543.0
2023-09-18 14:10:00,70.65,70.65,70.53,70.54,11454.0,65.1458,65.1458,65.0351,65.0443,11454.0
2023-09-18 14:20:00,70.53,70.56,70.45,70.5,12188.0,65.0351,65.0628,64.9614,65.0075,12188.0
2023-09-18 14:30:00,70.5,70.58,70.47,70.48,17577.0,65.0075,65.0812,64.9798,64.989,17577.0
2023-09-18 14:40:00,70.48,70.51,70.44,70.45,13650.0,64.989,65.0167,64.9521,64.9614,13650.0
2023-09-18 14:50:00,70.45,70.47,70.36,70.44,25236.0,64.9614,64.9798,64.8784,64.9521,25236.0
2023-09-18 15:00:00,70.44,70.48,70.38,70.43,17767.0,64.9521,64.989,64.8968,64.9429,17767.0
2023-09-18 15:10:00,70.44,70.52,70.43,70.51,17034.0,64.9521,65.0259,64.9429,65.0167,17034.0
2023-09-18 15:20:00,70.5,70.52,70.4,70.47,42995.0,65.0075,65.0259,64.9152,64.9798,42995.0
2023-09-18 15:30:00,70.48,70.48,70.4,70.44,32453.0,64.989,64.989,64.9152,64.9521,32453.0
2023-09-18 15:40:00,70.43,70.64,70.4,70.62,64481.0,64.9429,65.1366,64.9152,65.1181,64481.0
2023-09-18 15:50:00,70.63,70.7,70.57,70.64,185663.0,65.1273,65.1919,65.072,65.1366,185663.0
2023-09-19 09:30:00,70.49,70.69,70.25,70.47,31016.0,64.9982,65.1827,64.7769,64.9798,31016.0
2023-09-19 09:40:00,70.47,70.55,70.25,70.43,17690.0,64.9798,65.0536,64.7769,64.9429,17690.0
2023-09-19 09:50:00,70.44,70.44,70.16,70.26,15517.0,64.9521,64.9521,64.6939,64.7862,15517.0
2023-09-19 10:00:00,70.25,70.34,70.24,70.26,12120.0,64.7769,64.8599,64.7677,64.7862,12120.0
2023-09-19 10:10:00,70.27,70.34,70.22,70.29,14145.0,64.7954,64.8599,64.7493,64.8138,14145.0
2023-09-19 10:20:00,70.28,70.49,70.28,70.46,11872.0,64.8046,64.9982,64.8046,64.9706,11872.0
2023-09-19 10:30:00,70.45,70.68,70.44,70.66,27516.0,64.9614,65.1734,64.9521,65.155,27516.0
2023-09-19 10:40:00,70.68,70.73,70.47,70.49,32778.0,65.1734,65.2195,64.9798,64.9982,32778.0
2023-09-19 10:50:00,70.48,70.61,70.44,70.57,12716.0,64.989,65.1089,64.9521,65.072,12716.0
2023-09-19 11:00:00,70.58,70.87,70.55,70.84,30656.0,65.0812,65.3486,65.0536,65.321,30656.0
2023-09-19 11:10:00,70.84,70.88,70.77,70.83,29427.0,65.321,65.3579,65.2564,65.3117,29427.0
2023-09-19 11:20:00,70.83,70.97,70.82,70.92,11956.0,65.3117,65.4408,65.3025,65.3947,11956.0
2023-09-19 11:30:00,70.92,71.04,70.87,70.95,42264.0,65.3947,65.5054,65.3486,65.4224,42264.0
2023-09-19 11:40:00,70.95,70.95,70.81,70.85,27738.0,65.4224,65.4224,65.2933,65.3302,27738.0
2023-09-19 11:50:00,70.84,70.88,70.79,70.84,10579.0,65.321,65.3579,65.2749,65.321,10579.0
2023-09-19 12:00:00,70.82,70.99,70.81,70.93,18828.0,65.3025,65.4593,65.2933,65.404,18828.0
2023-09-19 12:10:00,70.95,70.98,70.89,70.97,14164.0,65.4224,65.4501,65.3671,65.4408,14164.0
2023-09-19 12:20:00,70.98,70.98,70.94,70.98,10131.0,65.4501,65.4501,65.4132,65.4501,10131.0
2023-09-19 12:30:00,70.98,71.0,70.93,70.98,16642.0,65.4501,65.4685,65.404,65.4501,16642.0
2023-09-19 12:40:00,70.97,71.02,70.95,71.01,13101.0,65.4408,65.4869,65.4224,65.4777,13101.0
2023-09-19 12:50:00,71.02,71.12,71.0,71.12,16396.0,65.4869,65.5792,65.4685,65.5792,16396.0
2023-09-19 13:00:00,71.13,71.18,71.09,71.17,16566.0,65.5884,65.6345,65.5515,65.6253,16566.0
2023-09-19 13:10:00,71.17,71.24,71.14,71.15,16059.0,65.6253,65.6898,65.5976,65.6068,16059.0
2023-09-19 13:20:00,71.13,71.24,71.12,71.18,17190.0,65.5884,65.6898,65.5792,65.6345,17190.0
2023-09-19 13:30:00,71.19,71.23,71.18,71.21,14052.0,65.6437,65.6806,65.6345,65.6621,14052.0
2023-09-19 13:40:00,71.21,71.29,71.19,71.27,17629.0,65.6621,65.7359,65.6437,65.7175,17629.0
2023-09-19 13:50:00,71.27,71.4,71.26,71.34,12332.0,65.7175,65.8373,65.7082,65.782,12332.0
2023-09-19 14:00:00,71.33,71.43,71.31,71.38,29076.0,65.7728,65.865,65.7544,65.8189,29076.0
2023-09-19 14:10:00,71.39,71.46,71.37,71.39,23296.0,65.8281,65.8927,65.8097,65.8281,23296.0
2023-09-19 14:20:00,71.38,71.51,71.36,71.43,35851.0,65.8189,65.9388,65.8005,65.865,35851.0
2023-09-19 14:30:00,71.43,71.72,71.42,71.64,27400.0,65.865,66.1324,65.8558,66.0586,27400.0
2023-09-19 14:40:00,71.63,71.69,71.55,71.58,27538.0,66.0494,66.1047,65.9757,66.0033,27538.0
2023-09-19 14:50:00,71.57,71.57,71.46,71.48,27030.0,65.9941,65.9941,65.8927,65.9111,27030.0
2023-09-19 15:00:00,71.47,71.47,71.38,71.42,18286.0,65.9019,65.9019,65.8189,65.8558,18286.0
2023-09-19 15:10:00,71.42,71.45,71.38,71.38,24614.0,65.8558,65.8834,65.8189,65.8189,24614.0
2023-09-19 15:20:00,71.38,71.56,71.37,71.55,37277.0,65.8189,65.9849,65.8097,65.9757,37277.0
2023-09-19 15:30:00,71.54,71.63,71.49,71.53,63610.0,65.9664,66.0494,65.9203,65.9572,63610.0
2023-09-19 15:40:00,71.52,71.67,71.51,71.53,86613.0,65.948,66.0863,65.9388,65.9572,86613.0
2023-09-19 15:50:00,71.53,71.58,71.39,71.46,215700.0,65.9572,66.0033,65.8281,65.8927,215700.0
2023-09-20 09:30:00,71.91,72.13,71.74,71.78,47489.0,66.3076,66.5105,66.1509,66.1877,47489.0
2023-09-20 09:40:00,71.76,71.92,71.55,71.92,15485.0,66.1693,66.3168,65.9757,66.3168,15485.0
2023-09-20 09:50:00,71.97,72.09,71.76,71.76,13323.0,66.3629,66.4736,66.1693,66.1693,13323.0
2023-09-20 10:00:00,71.78,72.04,71.75,71.91,12262.0,66.1877,66.4275,66.1601,66.3076,12262.0
2023-09-20 10:10:00,71.89,71.93,71.76,71.87,14008.0,66.2892,66.326,66.1693,66.2707,14008.0
2023-09-20 10:20:00,71.92,71.92,71.85,71.9,13416.0,66.3168,66.3168,66.2523,66.2984,13416.0
2023-09-20 10:30:00,71.88,71.97,71.81,71.87,16691.0,66.2799,66.3629,66.2154,66.2707,16691.0
2023-09-20 10:40:00,71.87,71.87,71.7,71.7,18103.0,66.2707,66.2707,66.114,66.114,18103.0
2023-09-20 10:50:00,71.71,71.76,71.6,71.6,37236.0,66.1232,66.1693,66.0218,66.0218,37236.0
2023-09-20 11:00:00,71.6,71.67,71.58,71.62,12673.0,66.0218,66.0863,66.0033,66.0402,12673.0
2023-09-20 11:10:00,71.61,71.72,71.56,71.59,21688.0,66.031,66.1324,65.9849,66.0125,21688.0
2023-09-20 11:20:00,71.58,71.66,71.51,71.51,10678.0,66.0033,66.0771,65.9388,65.9388,10678.0
2023-09-20 11:30:00,71.5,71.66,71.49,71.59,14953.0,65.9295,66.0771,65.9203,66.0125,14953.0
2023-09-20 11:40:00,71.59,71.62,71.52,71.52,11537.0,66.0125,66.0402,65.948,65.948,11537.0
2023-09-20 11:50:00,71.49,71.6,71.49,71.58,16674.0,65.9203,66.0218,65.9203,66.0033,16674.0
2023-09-20 12:00:00,71.59,71.66,71.58,71.6,18986.0,66.0125,66.0771,66.0033,66.0218,18986.0
2023-09-20 12:10:00,71.61,71.68,71.51,71.67,13474.0,66.031,66.0955,65.9388,66.0863,13474.0
2023-09-20 12:20:00,71.66,71.68,71.6,71.62,16327.0,66.0771,66.0955,66.0218,66.0402,16327.0
2023-09-20 12:30:00,71.66,71.74,71.63,71.72,20213.0,66.0771,66.1509,66.0494,66.1324,20213.0
2023-09-20 12:40:00,71.72,71.82,71.72,71.72,35016.0,66.1324,66.2246,66.1324,66.1324,35016.0
2023-09-20 12:50:00,71.72,71.75,71.65,71.68,23928.0,66.1324,66.1601,66.0679,66.0955,23928.0
2023-09-20 13:00:00,71.68,71.73,71.62,71.64,14039.0,66.0955,66.1416,66.0402,66.0586,14039.0
2023-09-20 13:10:00,71.63,71.64,71.53,71.57,11671.0,66.0494,66.0586,65.9572,65.9941,11671.0
2023-09-20 13:20:00,71.59,71.61,71.47,71.47,17544.0,66.0125,66.031,65.9019,65.9019,17544.0
2023-09-20 13:30:00,71.47,71.61,71.31,71.31,73636.0,65.9019,66.031,65.7544,65.7544,73636.0
2023-09-20 13:40:00,71.31,71.36,71.24,71.3,10564.0,65.7544,65.8005,65.6898,65.7451,10564.0
2023-09-20 13:50:00,71.29,71.38,71.28,71.35,9810.0,65.7359,65.8189,65.7267,65.7912,9810.0
2023-09-20 14:00:00,71.33,71.5,71.15,71.36,38064.0,65.7728,65.9295,65.6068,65.8005,38064.0
2023-09-20 14:10:00,71.35,71.5,71.33,71.45,21022.0,65.7912,65.9295,65.7728,65.8834,21022.0
2023-09-20 14:20:00,71.44,71.49,71.39,71.44,19427.0,65.8742,65.9203,65.8281,65.8742,19427.0
2023-09-20 14:30:00,71.44,71.72,71.39,71.63,21013.0,65.8742,66.1324,65.8281,66.0494,21013.0
2023-09-20 14:40:00,71.63,71.69,71.37,71.39,30238.0,66.0494,66.1047,65.8097,65.8281,30238.0
2023-09-20 14:50:00,71.39,71.45,71.24,71.26,40321.0,65.8281,65.8834,65.6898,65.7082,40321.0
2023-09-20 15:00:00,71.22,71.28,71.09,71.12,33513.0,65.6714,65.7267,65.5515,65.5792,33513.0
2023-09-20 15:10:00,71.13,71.13,70.98,71.02,25615.0,65.5884,65.5884,65.4501,65.4869,25615.0
2023-09-20 15:20:00,71.03,71.14,70.95,71.14,27080.0,65.4962,65.5976,65.4224,65.5976,27080.0
2023-09-20 15:30:00,71.16,71.16,70.83,70.89,39301.0,65.616,65.616,65.3117,65.3671,39301.0
2023-09-20 15:40:00,70.89,70.95,70.77,70.9,71094.0,65.3671,65.4224,65.2564,65.3763,71094.0
2023-09-20 15:50:00,70.88,70.94,70.75,70.76,223721.0,65.3579,65.4132,65.238,65.2472,223721.0
2023-09-21 09:30:00,70.0,70.75,70.0,70.53,102948.0,64.5464,65.238,64.5464,65.0351,102948.0
2023-09-21 09:40:00,70.52,71.03,70.5,70.83,28747.0,65.0259,65.4962,65.0075,65.3117,28747.0
2023-09-21 09:50:00,70.78,70.91,70.6,70.63,27335.0,65.2656,65.3855,65.0997,65.1273,27335.0
2023-09-21 10:00:00,70.62,70.76,70.57,70.72,26015.0,65.1181,65.2472,65.072,65.2103,26015.0
2023-09-21 10:10:00,70.73,71.1,70.7,71.03,50490.0,65.2195,65.5607,65.1919,65.4962,50490.0
2023-09-21 10:20:00,71.05,71.11,70.78,70.8,23505.0,65.5146,65.5699,65.2656,65.2841,23505.0
2023-09-21 10:30:00,70.78,70.78,70.62,70.72,33216.0,65.2656,65.2656,65.1181,65.2103,33216.0
2023-09-21 10:40:00,70.73,70.83,70.42,70.53,23918.0,65.2195,65.3117,64.9337,65.0351,23918.0
2023-09-21 10:50:00,70.5,70.5,70.38,70.4,25611.0,65.0075,65.0075,64.8968,64.9152,25611.0
2023-09-21 11:00:00,70.42,70.51,70.39,70.41,21135.0,64.9337,65.0167,64.906,64.9245,21135.0
2023-09-21 11:10:00,70.41,70.48,70.33,70.44,36041.0,64.9245,64.989,64.8507,64.9521,36041.0
2023-09-21 11:20:00,70.45,70.5,70.39,70.49,14814.0,64.9614,65.0075,64.906,64.9982,14814.0
2023-09-21 11:30:00,70.49,70.65,70.46,70.52,17197.0,64.9982,65.1458,64.9706,65.0259,17197.0
2023-09-21 11:40:00,70.56,70.58,70.42,70.58,16238.0,65.0628,65.0812,64.9337,65.0812,16238.0
2023-09-21 11:50:00,70.58,70.59,70.48,70.49,12849.0,65.0812,65.0904,64.989,64.9982,12849.0
2023-09-21 12:00:00,70.5,70.57,70.45,70.53,10665.0,65.0075,65.072,64.9614,65.0351,10665.0
2023-09-21 12:10:00,70.54,70.55,70.4,70.45,15913.0,65.0443,65.0536,64.9152,64.9614,15913.0
2023-09-21 12:20:00,70.44,70.51,70.42,70.44,13141.0,64.9521,65.0167,64.9337,64.9521,13141.0
2023-09-21 12:30:00,70.44,70.47,70.39,70.4,9902.0,64.9521,64.9798,64.906,64.9152,9902.0
2023-09-21 12:40:00,70.4,70.5,70.39,70.44,14193.0,64.9152,65.0075,64.906,64.9521,14193.0
2023-09-21 12:50:00,70.44,70.44,70.36,70.4,9826.0,64.9521,64.9521,64.8784,64.9152,9826.0
2023-09-21 13:00:00,70.38,70.39,70.25,70.34,17373.0,64.8968,64.906,64.7769,64.8599,17373.0
2023-09-21 13:10:00,70.37,70.53,70.36,70.52,20721.0,64.8876,65.0351,64.8784,65.0259,20721.0
2023-09-21 13:20:00,70.51,70.57,70.46,70.54,11327.0,65.0167,65.072,64.9706,65.0443,11327.0
2023-09-21 13:30:00,70.53,70.55,70.32,70.39,20620.0,65.0351,65.0536,64.8415,64.906,20620.0
2023-09-21 13:40:00,70.4,70.52,70.36,70.52,19911.0,64.9152,65.0259,64.8784,65.0259,19911.0
2023-09-21 13:50:00,70.53,70.6,70.5,70.6,14946.0,65.0351,65.0997,65.0075,65.0997,14946.0
2023-09-21 14:00:00,70.6,70.61,70.53,70.6,17949.0,65.0997,65.1089,65.0351,65.0997,17949.0
2023-09-21 14:10:00,70.62,70.71,70.55,70.62,22750.0,65.1181,65.2011,65.0536,65.1181,22750.0
2023-09-21 14:20:00,70.59,70.67,70.58,70.62,14360.0,65.0904,65.1642,65.0812,65.1181,14360.0
2023-09-21 14:30:00,70.6,70.67,70.51,70.67,17532.0,65.0997,65.1642,65.0167,65.1642,17532.0
2023-09-21 14:40:00,70.66,70.69,70.62,70.63,17603.0,65.155,65.1827,65.1181,65.1273,17603.0
2023-09-21 14:50:00,70.63,70.67,70.61,70.64,17819.0,65.1273,65.1642,65.1089,65.1366,17819.0
2023-09-21 15:00:00,70.63,70.73,70.61,70.73,62305.0,65.1273,65.2195,65.1089,65.2195,62305.0
2023-09-21 15:10:00,70.74,70.76,70.59,70.68,45425.0,65.2288,65.2472,65.0904,65.1734,45425.0
2023-09-21 15:20:00,70.67,70.7,70.49,70.5,41664.0,65.1642,65.1919,64.9982,65.0075,41664.0
2023-09-21 15:30:00,70.49,70.5,70.37,70.41,49653.0,64.9982,65.0075,64.8876,64.9245,49653.0
2023-09-21 15:40:00,70.41,70.54,70.37,70.47,73210.0,64.9245,65.0443,64.8876,64.9798,73210.0
2023-09-21 15:50:00,70.48,70.56,70.38,70.46,247491.0,64.989,65.0628,64.8968,64.9706,247491.0
2023-09-22 09:30:00,70.56,70.76,70.28,70.59,28716.0,65.0628,65.2472,64.8046,65.0904,28716.0
2023-09-22 09:40:00,70.54,70.67,70.45,70.52,9094.0,65.0443,65.1642,64.9614,65.0259,9094.0
2023-09-22 09:50:00,70.51,70.54,70.37,70.48,8734.0,65.0167,65.0443,64.8876,64.989,8734.0
2023-09-22 10:00:00,70.45,70.53,70.42,70.45,15510.0,64.9614,65.0351,64.9337,64.9614,15510.0
2023-09-22 10:10:00,70.41,70.44,70.22,70.29,22434.0,64.9245,64.9521,64.7493,64.8138,22434.0
2023-09-22 10:20:00,70.31,70.4,70.28,70.34,9568.0,64.8323,64.9152,64.8046,64.8599,9568.0
2023-09-22 10:30:00,70.34,70.44,70.27,70.28,49259.0,64.8599,64.9521,64.7954,64.8046,49259.0
2023-09-22 10:40:00,70.27,70.32,70.22,70.26,37154.0,64.7954,64.8415,64.7493,64.7862,37154.0
2023-09-22 10:50:00,70.26,70.32,70.23,70.25,25063.0,64.7862,64.8415,64.7585,64.7769,25063.0
2023-09-22 11:00:00,70.23,70.25,69.96,70.08,48781.0,64.7585,64.7769,64.5095,64.6202,48781.0
2023-09-22 11:10:00,70.08,70.08,69.97,70.05,13290.0,64.6202,64.6202,64.5187,64.5925,13290.0
2023-09-22 11:20:00,70.03,70.14,70.01,70.1,15985.0,64.5741,64.6755,64.5556,64.6386,15985.0
2023-09-22 11:30:00,70.1,70.23,70.09,70.23,11172.0,64.6386,64.7585,64.6294,64.7585,11172.0
2023-09-22 11:40:00,70.23,70.27,70.18,70.25,11037.0,64.7585,64.7954,64.7124,64.7769,11037.0
2023-09-22 11:50:00,70.25,70.27,70.17,70.2,17307.0,64.7769,64.7954,64.7032,64.7308,17307.0
2023-09-22 12:00:00,70.18,70.25,70.02,70.02,7267.0,64.7124,64.7769,64.5649,64.5649,7267.0
2023-09-22 12:10:00,70.02,70.02,69.9,69.98,12368.0,64.5649,64.5649,64.4542,64.528,12368.0
2023-09-22 12:20:00,69.99,70.03,69.87,69.91,14039.0,64.5372,64.5741,64.4265,64.4634,14039.0
2023-09-22 12:30:00,69.92,69.99,69.91,69.91,17180.0,64.4726,64.5372,64.4634,64.4634,17180.0
2023-09-22 12:40:00,69.91,69.92,69.86,69.91,9041.0,64.4634,64.4726,64.4173,64.4634,9041.0
2023-09-22 12:50:00,69.92,69.92,69.81,69.85,18679.0,64.4726,64.4726,64.3712,64.4081,18679.0
2023-09-22 13:00:00,69.85,69.86,69.76,69.78,23983.0,64.4081,64.4173,64.3251,64.3436,23983.0
2023-09-22 13:10:00,69.78,69.78,69.67,69.69,8093.0,64.3436,64.3436,64.2421,64.2606,8093.0
2023-09-22 13:20:00,69.7,69.71,69.56,69.57,15738.0,64.2698,64.279,64.1407,64.1499,15738.0
2023-09-22 13:30:00,69.58,69.69,69.5,69.55,31099.0,64.1591,64.2606,64.0854,64.1315,31099.0
2023-09-22 13:40:00,69.56,69.58,69.42,69.44,11947.0,64.1407,64.1591,64.0116,64.03,11947.0
2023-09-22 13:50:00,69.46,69.6,69.46,69.52,16930.0,64.0485,64.1776,64.0485,64.1038,16930.0
2023-09-22 14:00:00,69.53,69.55,69.45,69.48,11966.0,64.113,64.1315,64.0393,64.0669,11966.0
2023-09-22 14:10:00,69.47,69.47,69.33,69.37,14395.0,64.0577,64.0577,63.9286,63.9655,14395.0
2023-09-22 14:20:00,69.38,69.5,69.38,69.44,14333.0,63.9747,64.0854,63.9747,64.03,14333.0
2023-09-22 14:30:00,69.43,69.46,69.33,69.34,22417.0,64.0208,64.0485,63.9286,63.9378,22417.0
2023-09-22 14:40:00,69.34,69.44,69.31,69.37,51563.0,63.9378,64.03,63.9102,63.9655,51563.0
2023-09-22 14:50:00,69.37,69.39,69.3,69.38,16587.0,63.9655,63.9839,63.9009,63.9747,16587.0
2023-09-22 15:00:00,69.37,69.55,69.36,69.53,46900.0,63.9655,64.1315,63.9563,64.113,46900.0
2023-09-22 15:10:00,69.55,69.55,69.44,69.46,45457.0,64.1315,64.1315,64.03,64.0485,45457.0
2023-09-22 15:20:00,69.46,69.46,69.36,69.39,133579.0,64.0485,64.0485,63.9563,63.9839,133579.0
2023-09-22 15:30:00,69.39,69.58,69.19,69.22,72203.0,63.9839,64.1591,63.7995,63.8272,72203.0
2023-09-22 15:40:00,69.23,69.25,69.03,69.11,107204.0,63.8364,63.8548,63.652,63.7258,107204.0
2023-09-22 15:50:00,69.1,69.26,69.03,69.25,293606.0,63.7165,63.8641,63.652,63.8548,293606.0
2023-09-25 09:30:00,69.0,69.66,69.0,69.42,78415.0,63.6243,64.2329,63.6243,64.0116,78415.0
2023-09-25 09:40:00,69.47,69.63,69.4,69.63,50347.0,64.0577,64.2052,63.9932,64.2052,50347.0
2023-09-25 09:50:00,69.64,69.73,69.55,69.58,19258.0,64.2145,64.2974,64.1315,64.1591,19258.0
2023-09-25 10:00:00,69.57,69.66,69.5,69.61,11250.0,64.1499,64.2329,64.0854,64.1868,11250.0
2023-09-25 10:10:00,69.62,69.69,69.53,69.53,12541.0,64.196,64.2606,64.113,64.113,12541.0
2023-09-25 10:20:00,69.5,69.7,69.5,69.7,16538.0,64.0854,64.2698,64.0854,64.2698,16538.0
2023-09-25 10:30:00,69.7,69.75,69.56,69.59,23633.0,64.2698,64.3159,64.1407,64.1684,23633.0
2023-09-25 10:40:00,69.61,69.65,69.53,69.61,15495.0,64.1868,64.2237,64.113,64.1868,15495.0
2023-09-25 10:50:00,69.62,69.63,69.46,69.53,20214.0,64.196,64.2052,64.0485,64.113,20214.0
2023-09-25 11:00:00,69.52,69.66,69.48,69.62,37266.0,64.1038,64.2329,64.0669,64.196,37266.0
2023-09-25 11:10:00,69.63,69.73,69.56,69.73,23856.0,64.2052,64.2974,64.1407,64.2974,23856.0
2023-09-25 11:20:00,69.74,69.75,69.48,69.5,23560.0,64.3067,64.3159,64.0669,64.0854,23560.0
2023-09-25 11:30:00,69.51,69.6,69.49,69.56,12506.0,64.0946,64.1776,64.0761,64.1407,12506.0
2023-09-25 11:40:00,69.56,69.6,69.45,69.5,14545.0,64.1407,64.1776,64.0393,64.0854,14545.0
2023-09-25 11:50:00,69.49,69.57,69.48,69.5,15468.0,64.0761,64.1499,64.0669,64.0854,15468.0
2023-09-25 12:00:00,69.52,69.54,69.47,69.5,17135.0,64.1038,64.1222,64.0577,64.0854,17135.0
2023-09-25 12:10:00,69.51,69.6,69.51,69.58,15187.0,64.0946,64.1776,64.0946,64.1591,15187.0
2023-09-25 12:20:00,69.58,69.68,69.57,69.63,13169.0,64.1591,64.2513,64.1499,64.2052,13169.0
2023-09-25 12:30:00,69.65,69.69,69.54,69.55,11199.0,64.2237,64.2606,64.1222,64.1315,11199.0
2023-09-25 12:40:00,69.51,69.57,69.5,69.52,10663.0,64.0946,64.1499,64.0854,64.1038,10663.0
2023-09-25 12:50:00,69.53,69.56,69.44,69.53,16925.0,64.113,64.1407,64.03,64.113,16925.0
2023-09-25 13:00:00,69.51,69.61,69.49,69.56,11293.0,64.0946,64.1868,64.0761,64.1407,11293.0
2023-09-25 13:10:00,69.58,69.61,69.53,69.55,12459.0,64.1591,64.1868,64.113,64.1315,12459.0
2023-09-25 13:20:00,69.56,69.65,69.47,69.55,23318.0,64.1407,64.2237,64.0577,64.1315,23318.0
2023-09-25 13:30:00,69.55,69.6,69.5,69.59,13840.0,64.1315,64.1776,64.0854,64.1684,13840.0
2023-09-25 13:40:00,69.6,69.6,69.46,69.5,19082.0,64.1776,64.1776,64.0485,64.0854,19082.0
2023-09-25 13:50:00,69.5,69.56,69.49,69.54,15956.0,64.0854,64.1407,64.0761,64.1222,15956.0
2023-09-25 14:00:00,69.54,69.7,69.54,69.66,17473.0,64.1222,64.2698,64.1222,64.2329,17473.0
2023-09-25 14:10:00,69.64,69.67,69.6,69.64,16083.0,64.2145,64.2421,64.1776,64.2145,16083.0
2023-09-25 14:20:00,69.64,69.64,69.53,69.61,15623.0,64.2145,64.2145,64.113,64.1868,15623.0
2023-09-25 14:30:00,69.62,69.75,69.61,69.62,15588.0,64.196,64.3159,64.1868,64.196,15588.0
2023-09-25 14:40:00,69.63,69.68,69.59,69.62,18562.0,64.2052,64.2513,64.1684,64.196,18562.0
2023-09-25 14:50:00,69.61,69.65,69.57,69.59,17881.0,64.1868,64.2237,64.1499,64.1684,17881.0
2023-09-25 15:00:00,69.58,69.59,69.46,69.53,74019.0,64.1591,64.1684,64.0485,64.113,74019.0
2023-09-25 15:10:00,69.54,69.85,69.54,69.82,29736.0,64.1222,64.4081,64.1222,64.3804,29736.0
2023-09-25 15:20:00,69.83,69.9,69.68,69.74,45543.0,64.3897,64.4542,64.2513,64.3067,45543.0
2023-09-25 15:30:00,69.73,69.78,69.67,69.78,34603.0,64.2974,64.3436,64.2421,64.3436,34603.0
2023-09-25 15:40:00,69.78,69.94,69.75,69.92,71718.0,64.3436,64.4911,64.3159,64.4726,71718.0
2023-09-25 15:50:00,69.91,69.97,69.69,69.8,226057.0,64.4634,64.5187,64.2606,64.362,226057.0
2023-09-26 09:30:00,69.46,69.88,69.07,69.75,92621.0,64.0485,64.4358,63.6889,64.3159,92621.0
2023-09-26 09:40:00,69.76,69.84,69.64,69.71,13481.0,64.3251,64.3989,64.2145,64.279,13481.0
2023-09-26 09:50:00,69.71,69.73,69.44,69.63,44351.0,64.279,64.2974,64.03,64.2052,44351.0
2023-09-26 10:00:00,69.62,69.76,69.55,69.74,18133.0,64.196,64.3251,64.1315,64.3067,18133.0
2023-09-26 10:10:00,69.74,69.77,69.52,69.6,15658.0,64.3067,64.3343,64.1038,64.1776,15658.0
2023-09-26 10:20:00,69.62,69.7,69.53,69.66,18196.0,64.196,64.2698,64.113,64.2329,18196.0
2023-09-26 10:30:00,69.66,69.68,69.32,69.34,15785.0,64.2329,64.2513,63.9194,63.9378,15785.0
2023-09-26 10:40:00,69.31,69.53,69.3,69.44,10020.0,63.9102,64.113,63.9009,64.03,10020.0
2023-09-26 10:50:00,69.42,69.48,69.19,69.29,47762.0,64.0116,64.0669,63.7995,63.8917,47762.0
2023-09-26 11:00:00,69.3,69.33,69.06,69.14,17144.0,63.9009,63.9286,63.6796,63.7534,17144.0
2023-09-26 11:10:00,69.13,69.19,69.1,69.16,12630.0,63.7442,63.7995,63.7165,63.7719,12630.0
2023-09-26 11:20:00,69.17,69.18,69.04,69.05,13565.0,63.7811,63.7903,63.6612,63.6704,13565.0
2023-09-26 11:30:00,69.02,69.07,69.01,69.03,10749.0,63.6428,63.6889,63.6335,63.652,10749.0
2023-09-26 11:40:00,69.03,69.09,68.9,69.02,25713.0,63.652,63.7073,63.5321,63.6428,25713.0
2023-09-26 11:50:00,69.01,69.07,69.0,69.01,13328.0,63.6335,63.6889,63.6243,63.6335,13328.0
2023-09-26 12:00:00,69.03,69.13,68.91,69.13,17817.0,63.652,63.7442,63.5413,63.7442,17817.0
2023-09-26 12:10:00,69.15,69.16,68.99,69.0,9650.0,63.7626,63.7719,63.6151,63.6243,9650.0
2023-09-26 12:20:00,69.0,69.06,68.99,69.03,9266.0,63.6243,63.6796,63.6151,63.652,9266.0
2023-09-26 12:30:00,69.03,69.09,68.98,69.05,14901.0,63.652,63.7073,63.6059,63.6704,14901.0
2023-09-26 12:40:00,69.04,69.07,68.72,68.74,31107.0,63.6612,63.6889,63.3661,63.3846,31107.0
2023-09-26 12:50:00,68.73,68.75,68.62,68.62,16266.0,63.3754,63.3938,63.2739,63.2739,16266.0
2023-09-26 13:00:00,68.63,68.64,68.47,68.57,34613.0,63.2831,63.2924,63.1356,63.2278,34613.0
2023-09-26 13:10:00,68.57,68.59,68.49,68.53,40286.0,63.2278,63.2463,63.1541,63.1909,40286.0
2023-09-26 13:20:00,68.53,68.61,68.42,68.44,26978.0,63.1909,63.2647,63.0895,63.1079,26978.0
2023-09-26 13:30:00,68.43,68.64,68.41,68.56,24059.0,63.0987,63.2924,63.0803,63.2186,24059.0
2023-09-26 13:40:00,68.56,68.57,68.47,68.48,13866.0,63.2186,63.2278,63.1356,63.1448,13866.0
2023-09-26 13:50:00,68.47,68.6,68.46,68.6,10976.0,63.1356,63.2555,63.1264,63.2555,10976.0
2023-09-26 14:00:00,68.59,68.59,68.36,68.37,21349.0,63.2463,63.2463,63.0342,63.0434,21349.0
2023-09-26 14:10:00,68.37,68.44,68.34,68.37,22321.0,63.0434,63.1079,63.0157,63.0434,22321.0
2023-09-26 14:20:00,68.38,68.43,68.36,68.38,12849.0,63.0526,63.0987,63.0342,63.0526,12849.0
2023-09-26 14:30:00,68.37,68.51,68.37,68.42,23242.0,63.0434,63.1725,63.0434,63.0895,23242.0
2023-09-26 14:40:00,68.42,68.49,68.41,68.43,16226.0,63.0895,63.1541,63.0803,63.0987,16226.0
2023-09-26 14:50:00,68.44,68.46,68.31,68.34,16671.0,63.1079,63.1264,62.9881,63.0157,16671.0
2023-09-26 15:00:00,68.33,68.33,68.26,68.33,20949.0,63.0065,63.0065,62.942,63.0065,20949.0
2023-09-26 15:10:00,68.33,68.33,68.17,68.2,23674.0,63.0065,63.0065,62.859,62.8866,23674.0
2023-09-26 15:20:00,68.19,68.19,68.09,68.11,25854.0,62.8774,62.8774,62.7852,62.8037,25854.0
2023-09-26 15:30:00,68.11,68.2,68.05,68.15,38248.0,62.8037,62.8866,62.7483,62.8405,38248.0
2023-09-26 15:40:00,68.14,68.14,67.96,67.97,70262.0,62.8313,62.8313,62.6653,62.6746,70262.0
2023-09-26 15:50:00,67.97,68.13,67.92,68.04,253794.0,62.6746,62.8221,62.6285,62.7391,253794.0
2023-09-27 09:30:00,68.2,68.53,67.94,68.31,37920.0,62.8866,63.1909,62.6469,62.9881,37920.0
2023-09-27 09:40:00,68.25,68.33,68.0,68.33,13040.0,62.9328,63.0065,62.7022,63.0065,13040.0
2023-09-27 09:50:00,68.33,68.47,68.31,68.36,11609.0,63.0065,63.1356,62.9881,63.0342,11609.0
2023-09-27 10:00:00,68.37,68.41,68.26,68.31,23701.0,63.0434,63.0803,62.942,62.9881,23701.0
2023-09-27 10:10:00,68.29,68.35,68.27,68.28,20240.0,62.9696,63.025,62.9512,62.9604,20240.0
2023-09-27 10:20:00,68.29,68.49,68.29,68.42,35179.0,62.9696,63.1541,62.9696,63.0895,35179.0
2023-09-27 10:30:00,68.42,68.49,68.33,68.46,14584.0,63.0895,63.1541,63.0065,63.1264,14584.0
2023-09-27 10:40:00,68.45,68.53,68.4,68.5,18975.0,63.1172,63.1909,63.0711,63.1633,18975.0
2023-09-27 10:50:00,68.5,68.5,68.13,68.14,21563.0,63.1633,63.1633,62.8221,62.8313,21563.0
2023-09-27 11:00:00,68.12,68.2,68.06,68.11,9039.0,62.8129,62.8866,62.7576,62.8037,9039.0
2023-09-27 11:10:00,68.14,68.23,67.98,68.0,21953.0,62.8313,62.9143,62.6838,62.7022,21953.0
2023-09-27 11:20:00,68.01,68.19,67.97,68.13,14895.0,62.7114,62.8774,62.6746,62.8221,14895.0
2023-09-27 11:30:00,68.14,68.17,68.05,68.05,20874.0,62.8313,62.859,62.7483,62.7483,20874.0
2023-09-27 11:40:00,68.05,68.08,67.84,67.98,21414.0,62.7483,62.776,62.5547,62.6838,21414.0
2023-09-27 11:50:00,68.0,68.0,67.89,67.9,11049.0,62.7022,62.7022,62.6008,62.61,11049.0
2023-09-27 12:00:00,67.89,67.89,67.7,67.71,15680.0,62.6008,62.6008,62.4256,62.4348,15680.0
2023-09-27 12:10:00,67.73,67.84,67.72,67.81,20532.0,62.4533,62.5547,62.444,62.527,20532.0
2023-09-27 12:20:00,67.83,67.87,67.75,67.87,9630.0,62.5455,62.5824,62.4717,62.5824,9630.0
2023-09-27 12:30:00,67.87,67.97,67.87,67.97,10605.0,62.5824,62.6746,62.5824,62.6746,10605.0
2023-09-27 12:40:00,67.98,68.09,67.96,68.02,13987.0,62.6838,62.7852,62.6653,62.7207,13987.0
2023-09-27 12:50:00,68.01,68.11,67.99,68.1,22296.0,62.7114,62.8037,62.693,62.7944,22296.0
2023-09-27 13:00:00,68.1,68.27,68.09,68.17,28629.0,62.7944,62.9512,62.7852,62.859,28629.0
2023-09-27 13:10:00,68.16,68.23,68.1,68.13,19228.0,62.8498,62.9143,62.7944,62.8221,19228.0
2023-09-27 13:20:00,68.1,68.11,67.95,67.98,13460.0,62.7944,62.8037,62.6561,62.6838,13460.0
2023-09-27 13:30:00,67.98,68.0,67.95,67.98,9371.0,62.6838,62.7022,62.6561,62.6838,9371.0
2023-09-27 13:40:00,67.98,68.0,67.89,67.98,9094.0,62.6838,62.7022,62.6008,62.6838,9094.0
2023-09-27 13:50:00,67.97,68.12,67.97,68.12,12397.0,62.6746,62.8129,62.6746,62.8129,12397.0
2023-09-27 14:00:00,68.14,68.17,68.1,68.12,13505.0,62.8313,62.859,62.7944,62.8129,13505.0
2023-09-27 14:10:00,68.13,68.16,68.07,68.09,13235.0,62.8221,62.8498,62.7668,62.7852,13235.0
2023-09-27 14:20:00,68.08,68.25,68.07,68.25,13882.0,62.776,62.9328,62.7668,62.9328,13882.0
2023-09-27 14:30:00,68.26,68.48,68.26,68.45,18700.0,62.942,63.1448,62.942,63.1172,18700.0
2023-09-27 14:40:00,68.45,68.57,68.44,68.5,19257.0,63.1172,63.2278,63.1079,63.1633,19257.0
2023-09-27 14:50:00,68.51,68.56,68.44,68.55,21173.0,63.1725,63.2186,63.1079,63.2094,21173.0
2023-09-27 15:00:00,68.54,68.69,68.54,68.67,19353.0,63.2002,63.3385,63.2002,63.32,19353.0
2023-09-27 15:10:00,68.67,68.71,68.53,68.55,22879.0,63.32,63.3569,63.1909,63.2094,22879.0
2023-09-27 15:20:00,68.55,68.59,68.49,68.49,50227.0,63.2094,63.2463,63.1541,63.1541,50227.0
2023-09-27 15:30:00,68.48,68.48,68.31,68.34,61333.0,63.1448,63.1448,62.9881,63.0157,61333.0
2023-09-27 15:40:00,68.34,68.34,68.12,68.2,67576.0,63.0157,63.0157,62.8129,62.8866,67576.0
2023-09-27 15:50:00,68.2,68.37,68.13,68.37,264405.0,62.8866,63.0434,62.8221,63.0434,264405.0
2023-09-28 09:30:00,68.16,68.67,68.16,68.47,22562.0,62.8498,63.32,62.8498,63.1356,22562.0
2023-09-28 09:40:00,68.48,68.49,67.76,67.81,14761.0,63.1448,63.1541,62.4809,62.527,14761.0
2023-09-28 09:50:00,67.84,68.34,67.84,68.31,9477.0,62.5547,63.0157,62.5547,62.9881,9477.0
2023-09-28 10:00:00,68.34,68.35,68.07,68.13,7812.0,63.0157,63.025,62.7668,62.8221,7812.0
2023-09-28 10:10:00,68.1,68.14,67.95,68.14,6046.0,62.7944,62.8313,62.6561,62.8313,6046.0
2023-09-28 10:20:00,68.14,68.18,68.05,68.12,7920.0,62.8313,62.8682,62.7483,62.8129,7920.0
2023-09-28 10:30:00,68.1,68.18,67.97,68.17,9081.0,62.7944,62.8682,62.6746,62.859,9081.0
2023-09-28 10:40:00,68.15,68.2,68.11,68.16,8648.0,62.8405,62.8866,62.8037,62.8498,8648.0
2023-09-28 10:50:00,68.16,68.28,68.16,68.2,8041.0,62.8498,62.9604,62.8498,62.8866,8041.0
2023-09-28 11:00:00,68.22,68.26,68.13,68.17,9819.0,62.9051,62.942,62.8221,62.859,9819.0
2023-09-28 11:10:00,68.19,68.25,68.18,68.19,6858.0,62.8774,62.9328,62.8682,62.8774,6858.0
2023-09-28 11:20:00,68.18,68.33,68.18,68.33,13540.0,62.8682,63.0065,62.8682,63.0065,13540.0
2023-09-28 11:30:00,68.34,68.58,68.34,68.52,13639.0,63.0157,63.237,63.0157,63.1817,13639.0
2023-09-28 11:40:00,68.52,68.58,68.49,68.55,18574.0,63.1817,63.237,63.1541,63.2094,18574.0
2023-09-28 11:50:00,68.53,68.82,68.51,68.82,25636.0,63.1909,63.4583,63.1725,63.4583,25636.0
2023-09-28 12:00:00,68.81,68.85,68.62,68.63,11874.0,63.4491,63.486,63.2739,63.2831,11874.0
2023-09-28 12:10:00,68.64,68.65,68.54,68.65,9682.0,63.2924,63.3016,63.2002,63.3016,9682.0
2023-09-28 12:20:00,68.68,68.8,68.62,68.8,14693.0,63.3293,63.4399,63.2739,63.4399,14693.0
2023-09-28 12:30:00,68.8,68.81,68.7,68.75,12001.0,63.4399,63.4491,63.3477,63.3938,12001.0
2023-09-28 12:40:00,68.74,68.78,68.7,68.72,9420.0,63.3846,63.4215,63.3477,63.3661,9420.0
2023-09-28 12:50:00,68.72,68.75,68.65,68.69,7067.0,63.3661,63.3938,63.3016,63.3385,7067.0
2023-09-28 13:00:00,68.72,68.74,68.56,68.7,16845.0,63.3661,63.3846,63.2186,63.3477,16845.0
2023-09-28 13:10:00,68.71,68.76,68.7,68.74,8223.0,63.3569,63.403,63.3477,63.3846,8223.0
2023-09-28 13:20:00,68.75,68.83,68.74,68.74,10617.0,63.3938,63.4676,63.3846,63.3846,10617.0
2023-09-28 13:30:00,68.73,68.74,68.64,68.65,13136.0,63.3754,63.3846,63.2924,63.3016,13136.0
2023-09-28 13:40:00,68.64,68.7,68.6,68.7,10279.0,63.2924,63.3477,63.2555,63.3477,10279.0
2023-09-28 13:50:00,68.69,68.82,68.68,68.82,9839.0,63.3385,63.4583,63.3293,63.4583,9839.0
2023-09-28 14:00:00,68.82,68.82,68.76,68.77,6443.0,63.4583,63.4583,63.403,63.4122,6443.0
2023-09-28 14:10:00,68.76,68.92,68.73,68.88,12721.0,63.403,63.5506,63.3754,63.5137,12721.0
2023-09-28 14:20:00,68.87,68.87,68.82,68.85,7728.0,63.5044,63.5044,63.4583,63.486,7728.0
2023-09-28 14:30:00,68.83,68.9,68.68,68.74,10109.0,63.4676,63.5321,63.3293,63.3846,10109.0
2023-09-28 14:40:00,68.73,68.79,68.67,68.72,10969.0,63.3754,63.4307,63.32,63.3661,10969.0
2023-09-28 14:50:00,68.72,68.77,68.69,68.76,12932.0,63.3661,63.4122,63.3385,63.403,12932.0
2023-09-28 15:00:00,68.8,68.84,68.78,68.83,8982.0,63.4399,63.4768,63.4215,63.4676,8982.0
2023-09-28 15:10:00,68.83,69.01,68.83,68.96,14034.0,63.4676,63.6335,63.4676,63.5874,14034.0
2023-09-28 15:20:00,68.95,69.04,68.92,69.03,15913.0,63.5782,63.6612,63.5506,63.652,15913.0
2023-09-28 15:30:00,69.03,69.07,68.69,68.69,31369.0,63.652,63.6889,63.3385,63.3385,31369.0
2023-09-28 15:40:00,68.69,68.77,68.62,68.7,56573.0,63.3385,63.4122,63.2739,63.3477,56573.0
2023-09-28 15:50:00,68.7,68.91,68.69,68.9,186534.0,63.3477,63.5413,63.3385,63.5321,186534.0
2023-09-29 09:30:00,69.35,69.48,69.16,69.45,36376.0,63.9471,64.0669,63.7719,64.0393,36376.0
2023-09-29 09:40:00,69.48,69.48,69.01,69.05,9851.0,64.0669,64.0669,63.6335,63.6704,9851.0
2023-09-29 09:50:00,69.0,69.35,69.0,69.32,9533.0,63.6243,63.9471,63.6243,63.9194,9533.0
2023-09-29 10:00:00,69.28,69.34,69.0,69.0,12672.0,63.8825,63.9378,63.6243,63.6243,12672.0
2023-09-29 10:10:00,68.97,69.19,68.96,69.16,10383.0,63.5967,63.7995,63.5874,63.7719,10383.0
2023-09-29 10:20:00,69.19,69.26,69.03,69.26,11501.0,63.7995,63.8641,63.652,63.8641,11501.0
2023-09-29 10:30:00,69.27,69.42,69.25,69.42,9330.0,63.8733,64.0116,63.8548,64.0116,9330.0
2023-09-29 10:40:00,69.42,69.51,69.37,69.48,18353.0,64.0116,64.0946,63.9655,64.0669,18353.0
2023-09-29 10:50:00,69.47,69.51,69.38,69.43,14101.0,64.0577,64.0946,63.9747,64.0208,14101.0
2023-09-29 11:00:00,69.44,69.44,69.2,69.3,18821.0,64.03,64.03,63.8087,63.9009,18821.0
2023-09-29 11:10:00,69.33,69.5,69.29,69.48,21373.0,63.9286,64.0854,63.8917,64.0669,21373.0
2023-09-29 11:20:00,69.52,69.79,69.52,69.53,15658.0,64.1038,64.3528,64.1038,64.113,15658.0
2023-09-29 11:30:00,69.54,69.63,69.42,69.47,13329.0,64.1222,64.2052,64.0116,64.0577,13329.0
2023-09-29 11:40:00,69.47,69.53,69.43,69.47,10897.0,64.0577,64.113,64.0208,64.0577,10897.0
2023-09-29 11:50:00,69.47,69.56,69.41,69.51,10926.0,64.0577,64.1407,64.0024,64.0946,10926.0
2023-09-29 12:00:00,69.51,69.63,69.51,69.61,12170.0,64.0946,64.2052,64.0946,64.1868,12170.0
2023-09-29 12:10:00,69.61,69.69,69.44,69.56,9967.0,64.1868,64.2606,64.03,64.1407,9967.0
2023-09-29 12:20:00,69.59,69.63,69.49,69.55,12804.0,64.1684,64.2052,64.0761,64.1315,12804.0
2023-09-29 12:30:00,69.56,69.58,69.4,69.42,7557.0,64.1407,64.1591,63.9932,64.0116,7557.0
2023-09-29 12:40:00,69.41,69.53,69.19,69.19,34479.0,64.0024,64.113,63.7995,63.7995,34479.0
2023-09-29 12:50:00,69.2,69.22,69.09,69.14,11006.0,63.8087,63.8272,63.7073,63.7534,11006.0
2023-09-29 13:00:00,69.13,69.13,68.87,68.9,12500.0,63.7442,63.7442,63.5044,63.5321,12500.0
2023-09-29 13:10:00,68.9,68.93,68.83,68.9,15994.0,63.5321,63.5598,63.4676,63.5321,15994.0
2023-09-29 13:20:00,68.88,69.09,68.87,69.09,10017.0,63.5137,63.7073,63.5044,63.7073,10017.0
2023-09-29 13:30:00,69.1,69.15,69.02,69.04,13929.0,63.7165,63.7626,63.6428,63.6612,13929.0
2023-09-29 13:40:00,69.04,69.08,68.98,68.98,8115.0,63.6612,63.6981,63.6059,63.6059,8115.0
2023-09-29 13:50:00,68.97,69.05,68.89,68.91,15031.0,63.5967,63.6704,63.5229,63.5413,15031.0
2023-09-29 14:00:00,68.93,69.04,68.9,68.99,18091.0,63.5598,63.6612,63.5321,63.6151,18091.0
2023-09-29 14:10:00,69.0,69.07,68.95,68.97,16582.0,63.6243,63.6889,63.5782,63.5967,16582.0
2023-09-29 14:20:00,68.95,69.12,68.93,69.01,15938.0,63.5782,63.735,63.5598,63.6335,15938.0
2023-09-29 14:30:00,69.02,69.11,68.98,69.06,13012.0,63.6428,63.7258,63.6059,63.6796,13012.0
2023-09-29 14:40:00,69.06,69.24,69.06,69.18,18656.0,63.6796,63.8456,63.6796,63.7903,18656.0
2023-09-29 14:50:00,69.17,69.41,69.14,69.41,16028.0,63.7811,64.0024,63.7534,64.0024,16028.0
2023-09-29 15:00:00,69.42,69.48,69.23,69.27,16497.0,64.0116,64.0669,63.8364,63.8733,16497.0
2023-09-29 15:10:00,69.25,69.4,69.23,69.32,19558.0,63.8548,63.9932,63.8364,63.9194,19558.0
2023-09-29 15:20:00,69.3,69.35,69.23,69.34,23417.0,63.9009,63.9471,63.8364,63.9378,23417.0
2023-09-29 15:30:00,69.34,69.36,69.22,69.33,38560.0,63.9378,63.9563,63.8272,63.9286,38560.0
2023-09-29 15:40:00,69.33,69.48,69.23,69.47,55154.0,63.9286,64.0669,63.8364,64.0577,55154.0
2023-09-29 15:50:00,69.47,69.6,69.33,69.47,297364.0,64.0577,64.1776,63.9286,64.0577,297364.0
2023-10-02 09:30:00,69.55,69.63,69.12,69.22,53233.0,64.1315,64.2052,63.735,63.8272,53233.0
2023-10-02 09:40:00,69.2,69.2,68.78,68.83,12891.0,63.8087,63.8087,63.4215,63.4676,12891.0
2023-10-02 09:50:00,68.82,68.98,68.75,68.98,9874.0,63.4583,63.6059,63.3938,63.6059,9874.0
2023-10-02 10:00:00,68.96,69.26,68.95,69.12,17676.0,63.5874,63.8641,63.5782,63.735,17676.0
2023-10-02 10:10:00,69.09,69.21,69.01,69.13,15238.0,63.7073,63.818,63.6335,63.7442,15238.0
2023-10-02 10:20:00,69.11,69.37,69.09,69.09,13516.0,63.7258,63.9655,63.7073,63.7073,13516.0
2023-10-02 10:30:00,69.08,69.3,69.07,69.22,17419.0,63.6981,63.9009,63.6889,63.8272,17419.0
2023-10-02 10:40:00,69.23,69.53,69.2,69.46,29002.0,63.8364,64.113,63.8087,64.0485,29002.0
2023-10-02 10:50:00,69.48,69.62,69.37,69.53,86514.0,64.0669,64.196,63.9655,64.113,86514.0
2023-10-02 11:00:00,69.54,69.7,69.53,69.61,29371.0,64.1222,64.2698,64.113,64.1868,29371.0
2023-10-02 11:10:00,69.59,69.62,69.48,69.61,53265.0,64.1684,64.196,64.0669,64.1868,53265.0
2023-10-02 11:20:00,69.61,69.84,69.59,69.78,48417.0,64.1868,64.3989,64.1684,64.3436,48417.0
2023-10-02 11:30:00,69.78,69.82,69.64,69.73,27552.0,64.3436,64.3804,64.2145,64.2974,27552.0
2023-10-02 11:40:00,69.72,69.75,69.67,69.71,22321.0,64.2882,64.3159,64.2421,64.279,22321.0
2023-10-02 11:50:00,69.71,69.77,69.48,69.55,25714.0,64.279,64.3343,64.0669,64.1315,25714.0
2023-10-02 12:00:00,69.55,69.59,69.49,69.53,17136.0,64.1315,64.1684,64.0761,64.113,17136.0
2023-10-02 12:10:00,69.56,69.71,69.5,69.63,19419.0,64.1407,64.279,64.0854,64.2052,19419.0
2023-10-02 12:20:00,69.63,69.68,69.57,69.62,17529.0,64.2052,64.2513,64.1499,64.196,17529.0
2023-10-02 12:30:00,69.63,69.67,69.53,69.62,23916.0,64.2052,64.2421,64.113,64.196,23916.0
2023-10-02 12:40:00,69.63,69.63,69.43,69.43,28426.0,64.2052,64.2052,64.0208,64.0208,28426.0
2023-10-02 12:50:00,69.44,69.51,69.36,69.42,41471.0,64.03,64.0946,63.9563,64.0116,41471.0
2023-10-02 13:00:00,69.41,69.5,69.36,69.42,28682.0,64.0024,64.0854,63.9563,64.0116,28682.0
2023-10-02 13:10:00,69.42,69.42,69.23,69.38,23019.0,64.0116,64.0116,63.8364,63.9747,23019.0
2023-10-02 13:20:00,69.37,69.5,69.32,69.45,18021.0,63.9655,64.0854,63.9194,64.0393,18021.0
2023-10-02 13:30:00,69.45,69.47,69.37,69.39,15877.0,64.0393,64.0577,63.9655,63.9839,15877.0
2023-10-02 13:40:00,69.41,69.5,69.4,69.42,18937.0,64.0024,64.0854,63.9932,64.0116,18937.0
2023-10-02 13:50:00,69.43,69.55,69.43,69.48,20749.0,64.0208,64.1315,64.0208,64.0669,20749.0
2023-10-02 14:00:00,69.52,69.62,69.45,69.59,23537.0,64.1038,64.196,64.0393,64.1684,23537.0
2023-10-02 14:10:00,69.61,69.76,69.55,69.6,22784.0,64.1868,64.3251,64.1315,64.1776,22784.0
2023-10-02 14:20:00,69.6,69.6,69.37,69.39,22072.0,64.1776,64.1776,63.9655,63.9839,22072.0
2023-10-02 14:30:00,69.39,69.46,69.36,69.36,18670.0,63.9839,64.0485,63.9563,63.9563,18670.0
2023-10-02 14:40:00,69.36,69.39,69.32,69.38,19699.0,63.9563,63.9839,63.9194,63.9747,19699.0
2023-10-02 14:50:00,69.39,69.46,69.27,69.28,26645.0,63.9839,64.0485,63.8733,63.8825,26645.0
2023-10-02 15:00:00,69.28,69.3,69.2,69.24,27110.0,63.8825,63.9009,63.8087,63.8456,27110.0
2023-10-02 15:10:00,69.23,69.26,69.12,69.18,26241.0,63.8364,63.8641,63.735,63.7903,26241.0
2023-10-02 15:20:00,69.16,69.33,69.1,69.1,29284.0,63.7719,63.9286,63.7165,63.7165,29284.0
2023-10-02 15:30:00,69.1,69.14,69.03,69.13,34793.0,63.7165,63.7534,63.652,63.7442,34793.0
2023-10-02 15:40:00,69.13,69.2,69.0,69.01,58291.0,63.7442,63.8087,63.6243,63.6335,58291.0
2023-10-02 15:50:00,69.0,69.22,68.98,69.09,182957.0,63.6243,63.8272,63.6059,63.7073,182957.0
2023-10-03 09:30:00,68.97,69.21,68.34,68.34,66080.0,63.5967,63.818,63.0157,63.0157,66080.0
2023-10-03 09:40:00,68.35,68.55,68.12,68.51,24307.0,63.025,63.2094,62.8129,63.1725,24307.0
2023-10-03 09:50:00,68.51,68.59,68.39,68.48,15703.0,63.1725,63.2463,63.0618,63.1448,15703.0
2023-10-03 10:00:00,68.44,68.45,67.87,67.88,20188.0,63.1079,63.1172,62.5824,62.5916,20188.0
2023-10-03 10:10:00,67.88,68.05,67.61,67.65,21097.0,62.5916,62.7483,62.3426,62.3795,21097.0
2023-10-03 10:20:00,67.62,67.74,67.57,67.61,29351.0,62.3518,62.4625,62.3057,62.3426,29351.0
2023-10-03 10:30:00,67.6,67.67,67.52,67.56,21011.0,62.3334,62.3979,62.2596,62.2965,21011.0
2023-10-03 10:40:00,67.56,67.59,67.41,67.54,26279.0,62.2965,62.3242,62.1582,62.2781,26279.0
2023-10-03 10:50:00,67.53,67.62,67.4,67.5,25485.0,62.2688,62.3518,62.149,62.2412,25485.0
2023-10-03 11:00:00,67.5,67.51,67.25,67.41,28608.0,62.2412,62.2504,62.0107,62.1582,28608.0
2023-10-03 11:10:00,67.39,67.55,67.27,67.52,24948.0,62.1398,62.2873,62.0291,62.2596,24948.0
2023-10-03 11:20:00,67.54,67.61,67.46,67.54,18763.0,62.2781,62.3426,62.2043,62.2781,18763.0
2023-10-03 11:30:00,67.5,67.52,67.35,67.45,18736.0,62.2412,62.2596,62.1029,62.1951,18736.0
2023-10-03 11:40:00,67.46,67.49,67.36,67.37,14513.0,62.2043,62.232,62.1121,62.1213,14513.0
2023-10-03 11:50:00,67.36,67.43,67.34,67.38,12312.0,62.1121,62.1766,62.0936,62.1305,12312.0
2023-10-03 12:00:00,67.37,67.58,67.36,67.49,17224.0,62.1213,62.315,62.1121,62.232,17224.0
2023-10-03 12:10:00,67.52,67.6,67.47,67.5,11750.0,62.2596,62.3334,62.2135,62.2412,11750.0
2023-10-03 12:20:00,67.48,67.5,67.38,67.49,16583.0,62.2227,62.2412,62.1305,62.232,16583.0
2023-10-03 12:30:00,67.5,67.58,67.46,67.46,11949.0,62.2412,62.315,62.2043,62.2043,11949.0
2023-10-03 12:40:00,67.46,67.52,67.34,67.41,8662.0,62.2043,62.2596,62.0936,62.1582,8662.0
2023-10-03 12:50:00,67.4,67.48,67.34,67.44,9652.0,62.149,62.2227,62.0936,62.1859,9652.0
2023-10-03 13:00:00,67.45,67.57,67.45,67.49,12624.0,62.1951,62.3057,62.1951,62.232,12624.0
2023-10-03 13:10:00,67.5,67.58,67.49,67.49,12216.0,62.2412,62.315,62.232,62.232,12216.0
2023-10-03 13:20:00,67.51,67.51,67.43,67.48,27276.0,62.2504,62.2504,62.1766,62.2227,27276.0
2023-10-03 13:30:00,67.47,67.48,67.36,67.42,10838.0,62.2135,62.2227,62.1121,62.1674,10838.0
2023-10-03 13:40:00,67.42,67.44,67.3,67.31,12144.0,62.1674,62.1859,62.0568,62.066,12144.0
2023-10-03 13:50:00,67.32,67.34,67.19,67.22,17453.0,62.0752,62.0936,61.9553,61.983,17453.0
2023-10-03 14:00:00,67.21,67.23,67.12,67.14,13287.0,61.9738,61.9922,61.8908,61.9092,13287.0
2023-10-03 14:10:00,67.15,67.16,67.05,67.07,20762.0,61.9185,61.9277,61.8262,61.8447,20762.0
2023-10-03 14:20:00,67.08,67.15,67.06,67.12,14345.0,61.8539,61.9185,61.8355,61.8908,14345.0
2023-10-03 14:30:00,67.11,67.23,67.11,67.23,12829.0,61.8816,61.9922,61.8816,61.9922,12829.0
2023-10-03 14:40:00,67.22,67.22,67.09,67.16,13461.0,61.983,61.983,61.8631,61.9277,13461.0
2023-10-03 14:50:00,67.18,67.25,67.14,67.14,15666.0,61.9461,62.0107,61.9092,61.9092,15666.0
2023-10-03 15:00:00,67.14,67.14,67.03,67.05,23392.0,61.9092,61.9092,61.8078,61.8262,23392.0
2023-10-03 15:10:00,67.04,67.1,66.99,67.1,25458.0,61.817,61.8723,61.7709,61.8723,25458.0
2023-10-03 15:20:00,67.1,67.19,67.06,67.19,32572.0,61.8723,61.9553,61.8355,61.9553,32572.0
2023-10-03 15:30:00,67.2,67.3,67.2,67.27,43102.0,61.9646,62.0568,61.9646,62.0291,43102.0
2023-10-03 15:40:00,67.27,67.45,67.23,67.43,89536.0,62.0291,62.1951,61.9922,62.1766,89536.0
2023-10-03 15:50:00,67.42,67.64,67.41,67.63,309930.0,62.1674,62.3703,62.1582,62.3611,309930.0
2023-10-04 09:30:00,68.72,69.35,68.38,69.15,159603.0,63.3661,63.9471,63.0526,63.7626,159603.0
2023-10-04 09:40:00,69.1,69.21,68.94,68.97,35067.0,63.7165,63.818,63.569,63.5967,35067.0
2023-10-04 09:50:00,68.97,69.06,68.86,68.89,51162.0,63.5967,63.6796,63.4952,63.5229,51162.0
2023-10-04 10:00:00,68.84,68.93,68.65,68.76,15789.0,63.4768,63.5598,63.3016,63.403,15789.0
2023-10-04 10:10:00,68.77,68.79,68.56,68.56,17084.0,63.4122,63.4307,63.2186,63.2186,17084.0
2023-10-04 10:20:00,68.54,68.56,68.09,68.09,27246.0,63.2002,63.2186,62.7852,62.7852,27246.0
2023-10-04 10:30:00,68.11,68.43,68.11,68.18,50070.0,62.8037,63.0987,62.8037,62.8682,50070.0
2023-10-04 10:40:00,68.19,68.23,68.11,68.14,17215.0,62.8774,62.9143,62.8037,62.8313,17215.0
2023-10-04 10:50:00,68.17,68.26,68.14,68.17,16785.0,62.859,62.942,62.8313,62.859,16785.0
2023-10-04 11:00:00,68.17,68.34,68.13,68.3,15046.0,62.859,63.0157,62.8221,62.9789,15046.0
2023-10-04 11:10:00,68.3,68.33,68.2,68.24,17361.0,62.9789,63.0065,62.8866,62.9235,17361.0
2023-10-04 11:20:00,68.25,68.25,68.09,68.16,30200.0,62.9328,62.9328,62.7852,62.8498,30200.0
2023-10-04 11:30:00,68.16,68.26,68.03,68.19,26702.0,62.8498,62.942,62.7299,62.8774,26702.0
2023-10-04 11:40:00,68.16,68.43,68.02,68.35,15997.0,62.8498,63.0987,62.7207,63.025,15997.0
2023-10-04 11:50:00,68.34,68.5,68.32,68.38,49691.0,63.0157,63.1633,62.9973,63.0526,49691.0
2023-10-04 12:00:00,68.38,68.4,68.29,68.36,28597.0,63.0526,63.0711,62.9696,63.0342,28597.0
2023-10-04 12:10:00,68.35,68.43,68.33,68.4,56628.0,63.025,63.0987,63.0065,63.0711,56628.0
2023-10-04 12:20:00,68.4,68.54,68.34,68.39,90452.0,63.0711,63.2002,63.0157,63.0618,90452.0
2023-10-04 12:30:00,68.39,68.77,68.35,68.71,42545.0,63.0618,63.4122,63.025,63.3569,42545.0
2023-10-04 12:40:00,68.7,68.72,68.51,68.61,64144.0,63.3477,63.3661,63.1725,63.2647,64144.0
2023-10-04 12:50:00,68.61,68.66,68.58,68.6,22391.0,63.2647,63.3108,63.237,63.2555,22391.0
2023-10-04 13:00:00,68.6,68.74,68.59,68.71,19230.0,63.2555,63.3846,63.2463,63.3569,19230.0
2023-10-04 13:10:00,68.71,68.8,68.61,68.65,58699.0,63.3569,63.4399,63.2647,63.3016,58699.0
2023-10-04 13:20:00,68.65,68.7,68.57,68.57,19342.0,63.3016,63.3477,63.2278,63.2278,19342.0
2023-10-04 13:30:00,68.52,68.53,68.36,68.41,6175.0,63.1817,63.1909,63.0342,63.0803,6175.0
2023-10-04 13:40:00,68.41,68.54,68.37,68.53,8052.0,63.0803,63.2002,63.0434,63.1909,8052.0
2023-10-04 13:50:00,68.55,68.56,68.41,68.55,17849.0,63.2094,63.2186,63.0803,63.2094,17849.0
2023-10-04 14:00:00,68.53,68.55,68.37,68.38,9047.0,63.1909,63.2094,63.0434,63.0526,9047.0
2023-10-04 14:10:00,68.39,68.47,68.36,68.46,15645.0,63.0618,63.1356,63.0342,63.1264,15645.0
2023-10-04 14:20:00,68.47,68.47,68.19,68.27,17034.0,63.1356,63.1356,62.8774,62.9512,17034.0
2023-10-04 14:30:00,68.26,68.34,68.24,68.34,15379.0,62.942,63.0157,62.9235,63.0157,15379.0
2023-10-04 14:40:00,68.34,68.42,68.29,68.39,16751.0,63.0157,63.0895,62.9696,63.0618,16751.0
2023-10-04 14:50:00,68.38,68.44,68.35,68.42,20550.0,63.0526,63.1079,63.025,63.0895,20550.0
2023-10-04 15:00:00,68.42,68.47,68.38,68.4,20576.0,63.0895,63.1356,63.0526,63.0711,20576.0
2023-10-04 15:10:00,68.39,68.68,68.38,68.6,22248.0,63.0618,63.3293,63.0526,63.2555,22248.0
2023-10-04 15:20:00,68.59,68.68,68.55,68.61,20649.0,63.2463,63.3293,63.2094,63.2647,20649.0
2023-10-04 15:30:00,68.61,68.72,68.59,68.64,35125.0,63.2647,63.3661,63.2463,63.2924,35125.0
2023-10-04 15:40:00,68.64,68.65,68.46,68.46,61488.0,63.2924,63.3016,63.1264,63.1264,61488.0
2023-10-04 15:50:00,68.46,68.6,68.39,68.53,159587.0,63.1264,63.2555,63.0618,63.1909,159587.0
2023-10-05 09:30:00,67.95,68.34,67.51,67.53,71096.0,62.6561,63.0157,62.2504,62.2688,71096.0
2023-10-05 09:40:00,67.51,67.65,67.33,67.54,19167.0,62.2504,62.3795,62.0844,62.2781,19167.0
2023-10-05 09:50:00,67.58,67.62,67.48,67.53,17261.0,62.315,62.3518,62.2227,62.2688,17261.0
2023-10-05 10:00:00,67.51,67.56,67.36,67.56,12629.0,62.2504,62.2965,62.1121,62.2965,12629.0
2023-10-05 10:10:00,67.57,67.76,67.49,67.76,12719.0,62.3057,62.4809,62.232,62.4809,12719.0
2023-10-05 10:20:00,67.76,67.8,67.6,67.73,18131.0,62.4809,62.5178,62.3334,62.4533,18131.0
2023-10-05 10:30:00,67.73,67.73,67.38,67.38,20705.0,62.4533,62.4533,62.1305,62.1305,20705.0
2023-10-05 10:40:00,67.35,67.53,67.35,67.48,33013.0,62.1029,62.2688,62.1029,62.2227,33013.0
2023-10-05 10:50:00,67.47,67.64,67.47,67.59,11593.0,62.2135,62.3703,62.2135,62.3242,11593.0
2023-10-05 11:00:00,67.58,67.64,67.41,67.46,14284.0,62.315,62.3703,62.1582,62.2043,14284.0
2023-10-05 11:10:00,67.47,67.65,67.47,67.54,10875.0,62.2135,62.3795,62.2135,62.2781,10875.0
2023-10-05 11:20:00,67.55,67.69,67.52,67.53,13384.0,62.2873,62.4164,62.2596,62.2688,13384.0
2023-10-05 11:30:00,67.53,67.59,67.44,67.56,16589.0,62.2688,62.3242,62.1859,62.2965,16589.0
2023-10-05 11:40:00,67.57,67.63,67.47,67.48,8817.0,62.3057,62.3611,62.2135,62.2227,8817.0
2023-10-05 11:50:00,67.46,67.51,67.4,67.41,15131.0,62.2043,62.2504,62.149,62.1582,15131.0
2023-10-05 12:00:00,67.42,67.52,67.4,67.45,15449.0,62.1674,62.2596,62.149,62.1951,15449.0
2023-10-05 12:10:00,67.46,67.62,67.46,67.54,13837.0,62.2043,62.3518,62.2043,62.2781,13837.0
2023-10-05 12:20:00,67.53,67.62,67.52,67.59,7209.0,62.2688,62.3518,62.2596,62.3242,7209.0
2023-10-05 12:30:00,67.61,67.63,67.5,67.51,10465.0,62.3426,62.3611,62.2412,62.2504,10465.0
2023-10-05 12:40:00,67.5,67.5,67.43,67.45,13652.0,62.2412,62.2412,62.1766,62.1951,13652.0
2023-10-05 12:50:00,67.46,67.52,67.45,67.51,10955.0,62.2043,62.2596,62.1951,62.2504,10955.0
2023-10-05 13:00:00,67.52,67.59,67.43,67.45,8250.0,62.2596,62.3242,62.1766,62.1951,8250.0
2023-10-05 13:10:00,67.45,67.66,67.45,67.62,8020.0,62.1951,62.3887,62.1951,62.3518,8020.0
2023-10-05 13:20:00,67.62,67.67,67.55,67.61,13175.0,62.3518,62.3979,62.2873,62.3426,13175.0
2023-10-05 13:30:00,67.63,67.87,67.59,67.82,21534.0,62.3611,62.5824,62.3242,62.5363,21534.0
2023-10-05 13:40:00,67.81,67.92,67.79,67.83,13050.0,62.527,62.6285,62.5086,62.5455,13050.0
2023-10-05 13:50:00,67.84,67.86,67.73,67.75,10495.0,62.5547,62.5731,62.4533,62.4717,10495.0
2023-10-05 14:00:00,67.76,67.82,67.72,67.73,14174.0,62.4809,62.5363,62.444,62.4533,14174.0
2023-10-05 14:10:00,67.7,67.75,67.65,67.66,13319.0,62.4256,62.4717,62.3795,62.3887,13319.0
2023-10-05 14:20:00,67.67,67.73,67.63,67.73,24183.0,62.3979,62.4533,62.3611,62.4533,24183.0
2023-10-05 14:30:00,67.73,67.97,67.72,67.97,18325.0,62.4533,62.6746,62.444,62.6746,18325.0
2023-10-05 14:40:00,67.97,68.09,67.9,67.91,48832.0,62.6746,62.7852,62.61,62.6192,48832.0
2023-10-05 14:50:00,67.91,67.94,67.76,67.9,53989.0,62.6192,62.6469,62.4809,62.61,53989.0
2023-10-05 15:00:00,67.9,67.91,67.64,67.73,23506.0,62.61,62.6192,62.3703,62.4533,23506.0
2023-10-05 15:10:00,67.72,67.72,67.53,67.67,55658.0,62.444,62.444,62.2688,62.3979,55658.0
2023-10-05 15:20:00,67.66,67.67,67.46,67.59,58783.0,62.3887,62.3979,62.2043,62.3242,58783.0
2023-10-05 15:30:00,67.59,67.64,67.53,67.55,57292.0,62.3242,62.3703,62.2688,62.2873,57292.0
2023-10-05 15:40:00,67.55,67.6,67.44,67.56,75057.0,62.2873,62.3334,62.1859,62.2965,75057.0
2023-10-05 15:50:00,67.56,67.68,67.52,67.62,184981.0,62.2965,62.4072,62.2596,62.3518,184981.0
2023-10-06 09:30:00,67.32,67.45,67.13,67.25,34459.0,62.0752,62.1951,61.9,62.0107,34459.0
2023-10-06 09:40:00,67.22,67.51,67.2,67.37,10989.0,61.983,62.2504,61.9646,62.1213,10989.0
2023-10-06 09:50:00,67.33,67.39,67.15,67.35,16850.0,62.0844,62.1398,61.9185,62.1029,16850.0
2023-10-06 10:00:00,67.35,67.37,67.22,67.24,11050.0,62.1029,62.1213,61.983,62.0014,11050.0
2023-10-06 10:10:00,67.21,67.3,67.12,67.18,28942.0,61.9738,62.0568,61.8908,61.9461,28942.0
2023-10-06 10:20:00,67.17,67.33,67.12,67.31,17979.0,61.9369,62.0844,61.8908,62.066,17979.0
2023-10-06 10:30:00,67.34,67.83,67.34,67.82,28456.0,62.0936,62.5455,62.0936,62.5363,28456.0
2023-10-06 10:40:00,67.83,67.94,67.71,67.87,33134.0,62.5455,62.6469,62.4348,62.5824,33134.0
2023-10-06 10:50:00,67.86,67.87,67.61,67.72,42940.0,62.5731,62.5824,62.3426,62.444,42940.0
2023-10-06 11:00:00,67.72,68.15,67.72,68.12,23884.0,62.444,62.8405,62.444,62.8129,23884.0
2023-10-06 11:10:00,68.18,68.35,68.17,68.26,35435.0,62.8682,63.025,62.859,62.942,35435.0
2023-10-06 11:20:00,68.27,68.44,68.24,68.35,19023.0,62.9512,63.1079,62.9235,63.025,19023.0
2023-10-06 11:30:00,68.38,68.55,68.38,68.53,20655.0,63.0526,63.2094,63.0526,63.1909,20655.0
2023-10-06 11:40:00,68.55,68.71,68.55,68.6,27475.0,63.2094,63.3569,63.2094,63.2555,27475.0
2023-10-06 11:50:00,68.62,68.88,68.62,68.87,20358.0,63.2739,63.5137,63.2739,63.5044,20358.0
2023-10-06 12:00:00,68.89,68.91,68.63,68.65,41028.0,63.5229,63.5413,63.2831,63.3016,41028.0
2023-10-06 12:10:00,68.66,68.71,68.56,68.67,13397.0,63.3108,63.3569,63.2186,63.32,13397.0
2023-10-06 12:20:00,68.69,68.7,68.49,68.49,12284.0,63.3385,63.3477,63.1541,63.1541,12284.0
2023-10-06 12:30:00,68.53,68.53,68.34,68.37,8169.0,63.1909,63.1909,63.0157,63.0434,8169.0
2023-10-06 12:40:00,68.39,68.57,68.37,68.45,25253.0,63.0618,63.2278,63.0434,63.1172,25253.0
2023-10-06 12:50:00,68.46,68.47,68.39,68.45,17359.0,63.1264,63.1356,63.0618,63.1172,17359.0
2023-10-06 13:00:00,68.46,68.49,68.4,68.41,13437.0,63.1264,63.1541,63.0711,63.0803,13437.0
2023-10-06 13:10:00,68.41,68.59,68.35,68.57,17214.0,63.0803,63.2463,63.025,63.2278,17214.0
2023-10-06 13:20:00,68.58,68.67,68.57,68.63,18064.0,63.237,63.32,63.2278,63.2831,18064.0
2023-10-06 13:30:00,68.64,68.87,68.64,68.75,22473.0,63.2924,63.5044,63.2924,63.3938,22473.0
2023-10-06 13:40:00,68.76,68.81,68.63,68.79,21140.0,63.403,63.4491,63.2831,63.4307,21140.0
2023-10-06 13:50:00,68.79,68.82,68.69,68.79,16693.0,63.4307,63.4583,63.3385,63.4307,16693.0
2023-10-06 14:00:00,68.78,68.87,68.69,68.83,21149.0,63.4215,63.5044,63.3385,63.4676,21149.0
2023-10-06 14:10:00,68.88,68.93,68.84,68.92,25096.0,63.5137,63.5598,63.4768,63.5506,25096.0
2023-10-06 14:20:00,68.93,69.09,68.85,69.06,31495.0,63.5598,63.7073,63.486,63.6796,31495.0
2023-10-06 14:30:00,69.06,69.31,69.06,69.3,42975.0,63.6796,63.9102,63.6796,63.9009,42975.0
2023-10-06 14:40:00,69.29,69.4,69.29,69.36,28924.0,63.8917,63.9932,63.8917,63.9563,28924.0
2023-10-06 14:50:00,69.35,69.37,69.27,69.34,39102.0,63.9471,63.9655,63.8733,63.9378,39102.0
2023-10-06 15:00:00,69.34,69.38,69.3,69.34,39374.0,63.9378,63.9747,63.9009,63.9378,39374.0
2023-10-06 15:10:00,69.34,69.35,69.21,69.26,39442.0,63.9378,63.9471,63.818,63.8641,39442.0
2023-10-06 15:20:00,69.27,69.42,69.24,69.41,42652.0,63.8733,64.0116,63.8456,64.0024,42652.0
2023-10-06 15:30:00,69.41,69.42,69.0,69.0,83796.0,64.0024,64.0116,63.6243,63.6243,83796.0
2023-10-06 15:40:00,69.01,69.05,68.93,68.95,101142.0,63.6335,63.6704,63.5598,63.5782,101142.0
2023-10-06 15:50:00,68.94,68.95,68.73,68.75,254765.0,63.569,63.5782,63.3754,63.3938,254765.0
2023-10-09 09:30:00,68.4,68.71,68.26,68.69,43677.0,63.0711,63.3569,62.942,63.3385,43677.0
2023-10-09 09:40:00,68.67,68.94,68.63,68.75,17983.0,63.32,63.569,63.2831,63.3938,17983.0
2023-10-09 09:50:00,68.7,68.76,68.45,68.69,21718.0,63.3477,63.403,63.1172,63.3385,21718.0
2023-10-09 10:00:00,68.67,69.06,68.63,68.94,33960.0,63.32,63.6796,63.2831,63.569,33960.0
2023-10-09 10:10:00,68.97,69.03,68.87,69.01,16516.0,63.5967,63.652,63.5044,63.6335,16516.0
2023-10-09 10:20:00,68.99,69.05,68.93,69.03,14383.0,63.6151,63.6704,63.5598,63.652,14383.0
2023-10-09 10:30:00,69.06,69.2,69.04,69.15,21001.0,63.6796,63.8087,63.6612,63.7626,21001.0
2023-10-09 10:40:00,69.17,69.23,69.1,69.11,27870.0,63.7811,63.8364,63.7165,63.7258,27870.0
2023-10-09 10:50:00,69.1,69.11,68.91,69.04,18262.0,63.7165,63.7258,63.5413,63.6612,18262.0
2023-10-09 11:00:00,69.03,69.28,69.01,69.25,12235.0,63.652,63.8825,63.6335,63.8548,12235.0
2023-10-09 11:10:00,69.27,69.27,69.12,69.13,17461.0,63.8733,63.8733,63.735,63.7442,17461.0
2023-10-09 11:20:00,69.15,69.35,69.12,69.33,15323.0,63.7626,63.9471,63.735,63.9286,15323.0
2023-10-09 11:30:00,69.34,69.46,69.33,69.4,17477.0,63.9378,64.0485,63.9286,63.9932,17477.0
2023-10-09 11:40:00,69.39,69.46,69.34,69.4,17212.0,63.9839,64.0485,63.9378,63.9932,17212.0
2023-10-09 11:50:00,69.39,69.59,69.39,69.49,34459.0,63.9839,64.1684,63.9839,64.0761,34459.0
2023-10-09 12:00:00,69.5,69.79,69.44,69.76,60290.0,64.0854,64.3528,64.03,64.3251,60290.0
2023-10-09 12:10:00,69.75,69.92,69.72,69.86,34339.0,64.3159,64.4726,64.2882,64.4173,34339.0
2023-10-09 12:20:00,69.85,69.95,69.74,69.75,23215.0,64.4081,64.5003,64.3067,64.3159,23215.0
2023-10-09 12:30:00,69.76,69.84,69.74,69.74,26625.0,64.3251,64.3989,64.3067,64.3067,26625.0
2023-10-09 12:40:00,69.72,69.81,69.69,69.79,23056.0,64.2882,64.3712,64.2606,64.3528,23056.0
2023-10-09 12:50:00,69.78,69.85,69.71,69.73,46235.0,64.3436,64.4081,64.279,64.2974,46235.0
2023-10-09 13:00:00,69.72,69.72,69.58,69.66,12949.0,64.2882,64.2882,64.1591,64.2329,12949.0
2023-10-09 13:10:00,69.69,69.69,69.51,69.66,22115.0,64.2606,64.2606,64.0946,64.2329,22115.0
2023-10-09 13:20:00,69.66,69.87,69.65,69.82,40000.0,64.2329,64.4265,64.2237,64.3804,40000.0
2023-10-09 13:30:00,69.84,69.92,69.82,69.92,15934.0,64.3989,64.4726,64.3804,64.4726,15934.0
2023-10-09 13:40:00,69.92,70.15,69.92,70.08,22623.0,64.4726,64.6847,64.4726,64.6202,22623.0
2023-10-09 13:50:00,70.09,70.18,70.07,70.17,27322.0,64.6294,64.7124,64.611,64.7032,27322.0
2023-10-09 14:00:00,70.18,70.3,70.11,70.3,23922.0,64.7124,64.823,64.6478,64.823,23922.0
2023-10-09 14:10:00,70.29,70.43,70.28,70.41,17302.0,64.8138,64.9429,64.8046,64.9245,17302.0
2023-10-09 14:20:00,70.41,70.44,70.35,70.43,21894.0,64.9245,64.9521,64.8691,64.9429,21894.0
2023-10-09 14:30:00,70.44,70.44,70.28,70.39,26636.0,64.9521,64.9521,64.8046,64.906,26636.0
2023-10-09 14:40:00,70.42,70.55,70.42,70.49,20564.0,64.9337,65.0536,64.9337,64.9982,20564.0
2023-10-09 14:50:00,70.49,70.51,70.39,70.44,21797.0,64.9982,65.0167,64.906,64.9521,21797.0
2023-10-09 15:00:00,70.45,70.45,70.31,70.41,14821.0,64.9614,64.9614,64.8323,64.9245,14821.0
2023-10-09 15:10:00,70.39,70.39,70.15,70.18,22855.0,64.906,64.906,64.6847,64.7124,22855.0
2023-10-09 15:20:00,70.17,70.26,70.15,70.25,23858.0,64.7032,64.7862,64.6847,64.7769,23858.0
2023-10-09 15:30:00,70.25,70.26,70.16,70.16,27071.0,64.7769,64.7862,64.6939,64.6939,27071.0
2023-10-09 15:40:00,70.16,70.24,70.12,70.23,49870.0,64.6939,64.7677,64.6571,64.7585,49870.0
2023-10-09 15:50:00,70.23,70.3,70.12,70.25,215163.0,64.7585,64.823,64.6571,64.7769,215163.0
2023-10-10 09:30:00,70.62,71.05,70.62,70.91,63341.0,65.1181,65.5146,65.1181,65.3855,63341.0
2023-10-10 09:40:00,70.96,71.2,70.88,71.07,36461.0,65.4316,65.6529,65.3579,65.533,36461.0
2023-10-10 09:50:00,71.09,71.12,70.9,70.94,21252.0,65.5515,65.5792,65.3763,65.4132,21252.0
2023-10-10 10:00:00,70.98,71.24,70.89,71.24,57760.0,65.4501,65.6898,65.3671,65.6898,57760.0
2023-10-10 10:10:00,71.22,71.48,71.15,71.45,60450.0,65.6714,65.9111,65.6068,65.8834,60450.0
2023-10-10 10:20:00,71.45,71.61,71.43,71.49,25371.0,65.8834,66.031,65.865,65.9203,25371.0
2023-10-10 10:30:00,71.5,71.5,71.2,71.25,23948.0,65.9295,65.9295,65.6529,65.699,23948.0
2023-10-10 10:40:00,71.25,71.29,71.05,71.07,19884.0,65.699,65.7359,65.5146,65.533,19884.0
2023-10-10 10:50:00,71.1,71.14,70.98,71.13,52833.0,65.5607,65.5976,65.4501,65.5884,52833.0
2023-10-10 11:00:00,71.12,71.53,71.1,71.5,30456.0,65.5792,65.9572,65.5607,65.9295,30456.0
2023-10-10 11:10:00,71.5,71.6,71.43,71.58,34354.0,65.9295,66.0218,65.865,66.0033,34354.0
2023-10-10 11:20:00,71.57,71.59,71.48,71.5,24149.0,65.9941,66.0125,65.9111,65.9295,24149.0
2023-10-10 11:30:00,71.52,71.57,71.39,71.39,32998.0,65.948,65.9941,65.8281,65.8281,32998.0
2023-10-10 11:40:00,71.42,71.57,71.41,71.5,30953.0,65.8558,65.9941,65.8466,65.9295,30953.0
2023-10-10 11:50:00,71.51,71.57,71.47,71.55,21950.0,65.9388,65.9941,65.9019,65.9757,21950.0
2023-10-10 12:00:00,71.59,71.61,71.36,71.4,20581.0,66.0125,66.031,65.8005,65.8373,20581.0
2023-10-10 12:10:00,71.39,71.49,71.38,71.41,15056.0,65.8281,65.9203,65.8189,65.8466,15056.0
2023-10-10 12:20:00,71.4,71.41,71.27,71.32,16953.0,65.8373,65.8466,65.7175,65.7636,16953.0
2023-10-10 12:30:00,71.33,71.4,71.3,71.37,15515.0,65.7728,65.8373,65.7451,65.8097,15515.0
2023-10-10 12:40:00,71.37,71.37,71.13,71.15,12939.0,65.8097,65.8097,65.5884,65.6068,12939.0
2023-10-10 12:50:00,71.17,71.28,71.15,71.25,12391.0,65.6253,65.7267,65.6068,65.699,12391.0
2023-10-10 13:00:00,71.26,71.26,70.88,70.91,14837.0,65.7082,65.7082,65.3579,65.3855,14837.0
2023-10-10 13:10:00,70.92,71.03,70.8,70.98,12323.0,65.3947,65.4962,65.2841,65.4501,12323.0
2023-10-10 13:20:00,70.98,71.03,70.9,70.96,13641.0,65.4501,65.4962,65.3763,65.4316,13641.0
2023-10-10 13:30:00,70.96,71.05,70.9,70.96,12471.0,65.4316,65.5146,65.3763,65.4316,12471.0
2023-10-10 13:40:00,70.97,71.12,70.97,71.09,19000.0,65.4408,65.5792,65.4408,65.5515,19000.0
2023-10-10 13:50:00,71.09,71.1,70.96,70.97,15956.0,65.5515,65.5607,65.4316,65.4408,15956.0
2023-10-10 14:00:00,70.96,71.02,70.92,70.92,14905.0,65.4316,65.4869,65.3947,65.3947,14905.0
2023-10-10 14:10:00,70.91,70.92,70.67,70.76,16208.0,65.3855,65.3947,65.1642,65.2472,16208.0
2023-10-10 14:20:00,70.76,70.82,70.65,70.78,12407.0,65.2472,65.3025,65.1458,65.2656,12407.0
2023-10-10 14:30:00,70.8,70.83,70.71,70.8,23779.0,65.2841,65.3117,65.2011,65.2841,23779.0
2023-10-10 14:40:00,70.79,70.98,70.79,70.85,18576.0,65.2749,65.4501,65.2749,65.3302,18576.0
2023-10-10 14:50:00,70.84,70.85,70.49,70.57,35273.0,65.321,65.3302,64.9982,65.072,35273.0
2023-10-10 15:00:00,70.57,70.59,70.52,70.56,24055.0,65.072,65.0904,65.0259,65.0628,24055.0
2023-10-10 15:10:00,70.55,70.59,70.46,70.47,25352.0,65.0536,65.0904,64.9706,64.9798,25352.0
2023-10-10 15:20:00,70.47,70.47,70.36,70.41,33058.0,64.9798,64.9798,64.8784,64.9245,33058.0
2023-10-10 15:30:00,70.42,70.45,70.33,70.36,46152.0,64.9337,64.9614,64.8507,64.8784,46152.0
2023-10-10 15:40:00,70.37,70.56,70.37,70.49,95117.0,64.8876,65.0628,64.8876,64.9982,95117.0
2023-10-10 15:50:00,70.51,70.51,70.3,70.4,169587.0,65.0167,65.0167,64.823,64.9152,169587.0
2023-10-11 09:30:00,70.42,70.96,70.42,70.7,46522.0,64.9337,65.4316,64.9337,65.1919,46522.0
2023-10-11 09:40:00,70.64,70.89,70.59,70.66,15476.0,65.1366,65.3671,65.0904,65.155,15476.0
2023-10-11 09:50:00,70.64,70.64,70.12,70.32,22156.0,65.1366,65.1366,64.6571,64.8415,22156.0
2023-10-11 10:00:00,70.3,70.59,70.18,70.58,23381.0,64.823,65.0904,64.7124,65.0812,23381.0
2023-10-11 10:10:00,70.6,70.83,70.58,70.76,55863.0,65.0997,65.3117,65.0812,65.2472,55863.0
2023-10-11 10:20:00,70.74,70.85,70.68,70.83,12789.0,65.2288,65.3302,65.1734,65.3117,12789.0
2023-10-11 10:30:00,70.83,70.88,70.75,70.82,42398.0,65.3117,65.3579,65.238,65.3025,42398.0
2023-10-11 10:40:00,70.82,70.94,70.79,70.92,20283.0,65.3025,65.4132,65.2749,65.3947,20283.0
2023-10-11 10:50:00,70.94,71.14,70.92,71.14,21714.0,65.4132,65.5976,65.3947,65.5976,21714.0
2023-10-11 11:00:00,71.13,71.2,71.02,71.1,18483.0,65.5884,65.6529,65.4869,65.5607,18483.0
2023-10-11 11:10:00,71.11,71.13,70.71,70.71,24675.0,65.5699,65.5884,65.2011,65.2011,24675.0
2023-10-11 11:20:00,70.7,70.93,70.64,70.87,40462.0,65.1919,65.404,65.1366,65.3486,40462.0
2023-10-11 11:30:00,70.88,70.94,70.65,70.65,10154.0,65.3579,65.4132,65.1458,65.1458,10154.0
2023-10-11 11:40:00,70.63,70.64,70.55,70.58,9346.0,65.1273,65.1366,65.0536,65.0812,9346.0
2023-10-11 11:50:00,70.56,70.68,70.51,70.54,20780.0,65.0628,65.1734,65.0167,65.0443,20780.0
2023-10-11 12:00:00,70.52,70.53,70.41,70.48,12751.0,65.0259,65.0351,64.9245,64.989,12751.0
2023-10-11 12:10:00,70.48,70.52,70.37,70.4,13795.0,64.989,65.0259,64.8876,64.9152,13795.0
2023-10-11 12:20:00,70.42,70.43,70.31,70.37,14321.0,64.9337,64.9429,64.8323,64.8876,14321.0
2023-10-11 12:30:00,70.36,70.59,70.35,70.59,14735.0,64.8784,65.0904,64.8691,65.0904,14735.0
2023-10-11 12:40:00,70.59,70.62,70.55,70.56,9008.0,65.0904,65.1181,65.0536,65.0628,9008.0
2023-10-11 12:50:00,70.6,70.87,70.6,70.87,14493.0,65.0997,65.3486,65.0997,65.3486,14493.0
2023-10-11 13:00:00,70.88,70.95,70.84,70.9,24260.0,65.3579,65.4224,65.321,65.3763,24260.0
2023-10-11 13:10:00,70.89,70.92,70.78,70.84,26297.0,65.3671,65.3947,65.2656,65.321,26297.0
2023-10-11 13:20:00,70.84,70.99,70.82,70.95,24845.0,65.321,65.4593,65.3025,65.4224,24845.0
2023-10-11 13:30:00,70.95,70.98,70.89,70.97,24666.0,65.4224,65.4501,65.3671,65.4408,24666.0
2023-10-11 13:40:00,70.97,71.0,70.94,71.0,21047.0,65.4408,65.4685,65.4132,65.4685,21047.0
2023-10-11 13:50:00,70.99,71.09,70.93,71.01,19735.0,65.4593,65.5515,65.404,65.4777,19735.0
2023-10-11 14:00:00,71.0,71.09,70.9,70.9,22531.0,65.4685,65.5515,65.3763,65.3763,22531.0
2023-10-11 14:10:00,70.9,71.0,70.89,70.91,19775.0,65.3763,65.4685,65.3671,65.3855,19775.0
2023-10-11 14:20:00,70.92,71.02,70.89,70.89,13057.0,65.3947,65.4869,65.3671,65.3671,13057.0
2023-10-11 14:30:00,70.89,70.95,70.83,70.83,15655.0,65.3671,65.4224,65.3117,65.3117,15655.0
2023-10-11 14:40:00,70.81,70.85,70.71,70.75,11657.0,65.2933,65.3302,65.2011,65.238,11657.0
2023-10-11 14:50:00,70.73,70.76,70.66,70.68,10291.0,65.2195,65.2472,65.155,65.1734,10291.0
2023-10-11 15:00:00,70.71,70.85,70.69,70.82,14825.0,65.2011,65.3302,65.1827,65.3025,14825.0
2023-10-11 15:10:00,70.84,70.84,70.76,70.82,12340.0,65.321,65.321,65.2472,65.3025,12340.0
2023-10-11 15:20:00,70.81,70.91,70.76,70.9,16358.0,65.2933,65.3855,65.2472,65.3763,16358.0
2023-10-11 15:30:00,70.89,70.9,70.83,70.9,22329.0,65.3671,65.3763,65.3117,65.3763,22329.0
2023-10-11 15:40:00,70.9,70.92,70.84,70.86,51005.0,65.3763,65.3947,65.321,65.3394,51005.0
2023-10-11 15:50:00,70.86,70.99,70.84,70.93,134836.0,65.3394,65.4593,65.321,65.404,134836.0
2023-10-12 09:30:00,70.91,71.04,70.05,70.2,65886.0,65.3855,65.5054,64.5925,64.7308,65886.0
2023-10-12 09:40:00,70.21,70.47,70.15,70.41,30385.0,64.7401,64.9798,64.6847,64.9245,30385.0
2023-10-12 09:50:00,70.42,70.64,70.3,70.31,30581.0,64.9337,65.1366,64.823,64.8323,30581.0
2023-10-12 10:00:00,70.26,70.3,70.02,70.26,22841.0,64.7862,64.823,64.5649,64.7862,22841.0
2023-10-12 10:10:00,70.27,70.64,70.25,70.38,30082.0,64.7954,65.1366,64.7769,64.8968,30082.0
2023-10-12 10:20:00,70.33,70.42,70.22,70.24,26342.0,64.8507,64.9337,64.7493,64.7677,26342.0
2023-10-12 10:30:00,70.24,70.34,70.12,70.23,19203.0,64.7677,64.8599,64.6571,64.7585,19203.0
2023-10-12 10:40:00,70.23,70.29,70.07,70.28,19967.0,64.7585,64.8138,64.611,64.8046,19967.0
2023-10-12 10:50:00,70.26,70.3,70.14,70.3,15127.0,64.7862,64.823,64.6755,64.823,15127.0
2023-10-12 11:00:00,70.32,70.39,70.26,70.31,29244.0,64.8415,64.906,64.7862,64.8323,29244.0
2023-10-12 11:10:00,70.3,70.51,70.28,70.49,16543.0,64.823,65.0167,64.8046,64.9982,16543.0
2023-10-12 11:20:00,70.48,70.72,70.42,70.67,15980.0,64.989,65.2103,64.9337,65.1642,15980.0
2023-10-12 11:30:00,70.67,70.73,70.6,70.68,20138.0,65.1642,65.2195,65.0997,65.1734,20138.0
2023-10-12 11:40:00,70.7,70.74,70.62,70.73,26087.0,65.1919,65.2288,65.1181,65.2195,26087.0
2023-10-12 11:50:00,70.74,70.88,70.67,70.82,43609.0,65.2288,65.3579,65.1642,65.3025,43609.0
2023-10-12 12:00:00,70.82,70.91,70.6,70.66,16780.0,65.3025,65.3855,65.0997,65.155,16780.0
2023-10-12 12:10:00,70.67,70.72,70.61,70.71,12837.0,65.1642,65.2103,65.1089,65.2011,12837.0
2023-10-12 12:20:00,70.71,70.8,70.68,70.76,13594.0,65.2011,65.2841,65.1734,65.2472,13594.0
2023-10-12 12:30:00,70.77,70.87,70.73,70.86,19515.0,65.2564,65.3486,65.2195,65.3394,19515.0
2023-10-12 12:40:00,70.86,70.88,70.76,70.82,19401.0,65.3394,65.3579,65.2472,65.3025,19401.0
2023-10-12 12:50:00,70.83,70.94,70.76,70.81,21462.0,65.3117,65.4132,65.2472,65.2933,21462.0
2023-10-12 13:00:00,70.8,70.8,70.47,70.54,32576.0,65.2841,65.2841,64.9798,65.0443,32576.0
2023-10-12 13:10:00,70.52,70.59,70.49,70.58,14411.0,65.0259,65.0904,64.9982,65.0812,14411.0
2023-10-12 13:20:00,70.58,70.59,70.27,70.27,15173.0,65.0812,65.0904,64.7954,64.7954,15173.0
2023-10-12 13:30:00,70.24,70.27,70.05,70.06,16324.0,64.7677,64.7954,64.5925,64.6017,16324.0
2023-10-12 13:40:00,70.07,70.08,69.92,69.95,25229.0,64.611,64.6202,64.4726,64.5003,25229.0
2023-10-12 13:50:00,69.94,70.05,69.89,69.98,18259.0,64.4911,64.5925,64.445,64.528,18259.0
2023-10-12 14:00:00,69.98,70.08,69.91,69.93,14635.0,64.528,64.6202,64.4634,64.4819,14635.0
2023-10-12 14:10:00,69.92,69.98,69.89,69.93,15511.0,64.4726,64.528,64.445,64.4819,15511.0
2023-10-12 14:20:00,69.94,70.2,69.94,70.2,18195.0,64.4911,64.7308,64.4911,64.7308,18195.0
2023-10-12 14:30:00,70.19,70.25,70.1,70.14,17273.0,64.7216,64.7769,64.6386,64.6755,17273.0
2023-10-12 14:40:00,70.13,70.25,70.1,70.23,14991.0,64.6663,64.7769,64.6386,64.7585,14991.0
2023-10-12 14:50:00,70.22,70.28,70.16,70.18,13150.0,64.7493,64.8046,64.6939,64.7124,13150.0
2023-10-12 15:00:00,70.19,70.29,70.16,70.27,12151.0,64.7216,64.8138,64.6939,64.7954,12151.0
2023-10-12 15:10:00,70.25,70.27,70.16,70.2,28029.0,64.7769,64.7954,64.6939,64.7308,28029.0
2023-10-12 15:20:00,70.21,70.27,70.12,70.15,21480.0,64.7401,64.7954,64.6571,64.6847,21480.0
2023-10-12 15:30:00,70.14,70.4,70.13,70.34,50317.0,64.6755,64.9152,64.6663,64.8599,50317.0
2023-10-12 15:40:00,70.34,70.35,70.18,70.29,47506.0,64.8599,64.8691,64.7124,64.8138,47506.0
2023-10-12 15:50:00,70.28,70.43,70.27,70.38,143438.0,64.8046,64.9429,64.7954,64.8968,143438.0
2023-10-13 09:30:00,70.15,70.31,69.63,69.87,120707.0,64.6847,64.8323,64.2052,64.4265,120707.0
2023-10-13 09:40:00,69.87,70.07,69.7,69.76,25267.0,64.4265,64.611,64.2698,64.3251,25267.0
2023-10-13 09:50:00,69.81,70.16,69.79,70.0,27975.0,64.3712,64.6939,64.3528,64.5464,27975.0
2023-10-13 10:00:00,69.97,69.98,69.69,69.75,47981.0,64.5187,64.528,64.2606,64.3159,47981.0
2023-10-13 10:10:00,69.76,69.83,69.61,69.68,70645.0,64.3251,64.3897,64.1868,64.2513,70645.0
2023-10-13 10:20:00,69.69,69.95,69.67,69.67,23489.0,64.2606,64.5003,64.2421,64.2421,23489.0
2023-10-13 10:30:00,69.66,70.0,69.62,69.88,20511.0,64.2329,64.5464,64.196,64.4358,20511.0
2023-10-13 10:40:00,69.86,69.96,69.75,69.95,15004.0,64.4173,64.5095,64.3159,64.5003,15004.0
2023-10-13 10:50:00,69.94,69.94,69.76,69.85,27698.0,64.4911,64.4911,64.3251,64.4081,27698.0
2023-10-13 11:00:00,69.86,69.9,69.69,69.83,14980.0,64.4173,64.4542,64.2606,64.3897,14980.0
2023-10-13 11:10:00,69.85,70.04,69.78,70.01,18710.0,64.4081,64.5833,64.3436,64.5556,18710.0
2023-10-13 11:20:00,70.02,70.06,69.9,70.0,24096.0,64.5649,64.6017,64.4542,64.5464,24096.0
2023-10-13 11:30:00,69.98,70.06,69.93,69.98,13007.0,64.528,64.6017,64.4819,64.528,13007.0
2023-10-13 11:40:00,70.0,70.1,69.99,70.06,13816.0,64.5464,64.6386,64.5372,64.6017,13816.0
2023-10-13 11:50:00,70.06,70.06,69.86,69.92,15857.0,64.6017,64.6017,64.4173,64.4726,15857.0
2023-10-13 12:00:00,69.92,69.98,69.87,69.98,12042.0,64.4726,64.528,64.4265,64.528,12042.0
2023-10-13 12:10:00,69.96,70.17,69.93,70.12,25179.0,64.5095,64.7032,64.4819,64.6571,25179.0
2023-10-13 12:20:00,70.12,70.23,70.08,70.22,17990.0,64.6571,64.7585,64.6202,64.7493,17990.0
2023-10-13 12:30:00,70.21,70.23,70.15,70.16,13685.0,64.7401,64.7585,64.6847,64.6939,13685.0
2023-10-13 12:40:00,70.17,70.22,70.14,70.14,8576.0,64.7032,64.7493,64.6755,64.6755,8576.0
2023-10-13 12:50:00,70.12,70.14,69.99,69.99,16531.0,64.6571,64.6755,64.5372,64.5372,16531.0
2023-10-13 13:00:00,69.99,70.07,69.88,69.95,12832.0,64.5372,64.611,64.4358,64.5003,12832.0
2023-10-13 13:10:00,69.95,70.04,69.88,69.95,15812.0,64.5003,64.5833,64.4358,64.5003,15812.0
2023-10-13 13:20:00,69.94,70.02,69.82,69.85,11309.0,64.4911,64.5649,64.3804,64.4081,11309.0
2023-10-13 13:30:00,69.83,69.93,69.81,69.92,16955.0,64.3897,64.4819,64.3712,64.4726,16955.0
2023-10-13 13:40:00,69.93,70.22,69.91,70.11,25991.0,64.4819,64.7493,64.4634,64.6478,25991.0
2023-10-13 13:50:00,70.13,70.15,69.94,69.96,24507.0,64.6663,64.6847,64.4911,64.5095,24507.0
2023-10-13 14:00:00,69.96,69.98,69.79,69.86,21521.0,64.5095,64.528,64.3528,64.4173,21521.0
2023-10-13 14:10:00,69.85,69.97,69.79,69.9,40180.0,64.4081,64.5187,64.3528,64.4542,40180.0
2023-10-13 14:20:00,69.91,69.92,69.74,69.8,24530.0,64.4634,64.4726,64.3067,64.362,24530.0
2023-10-13 14:30:00,69.78,69.84,69.65,69.69,19204.0,64.3436,64.3989,64.2237,64.2606,19204.0
2023-10-13 14:40:00,69.68,69.79,69.59,69.7,15939.0,64.2513,64.3528,64.1684,64.2698,15939.0
2023-10-13 14:50:00,69.68,69.84,69.68,69.79,17699.0,64.2513,64.3989,64.2513,64.3528,17699.0
2023-10-13 15:00:00,69.79,69.91,69.72,69.85,17123.0,64.3528,64.4634,64.2882,64.4081,17123.0
2023-10-13 15:10:00,69.84,69.94,69.66,69.67,22349.0,64.3989,64.4911,64.2329,64.2421,22349.0
2023-10-13 15:20:00,69.66,69.68,69.25,69.34,37018.0,64.2329,64.2513,63.8548,63.9378,37018.0
2023-10-13 15:30:00,69.33,69.62,69.33,69.62,45919.0,63.9286,64.196,63.9286,64.196,45919.0
2023-10-13 15:40:00,69.62,69.63,69.41,69.53,48330.0,64.196,64.2052,64.0024,64.113,48330.0
2023-10-13 15:50:00,69.51,69.58,69.44,69.49,205231.0,64.0946,64.1591,64.03,64.0761,205231.0
2023-10-16 09:30:00,69.93,70.52,69.93,70.14,50936.0,64.4819,65.0259,64.4819,64.6755,50936.0
2023-10-16 09:40:00,70.04,70.32,69.68,70.22,22653.0,64.5833,64.8415,64.2513,64.7493,22653.0
2023-10-16 09:50:00,70.23,70.24,70.01,70.04,18601.0,64.7585,64.7677,64.5556,64.5833,18601.0
2023-10-16 10:00:00,70.09,70.1,69.88,70.0,13878.0,64.6294,64.6386,64.4358,64.5464,13878.0
2023-10-16 10:10:00,70.0,70.17,69.94,70.09,15516.0,64.5464,64.7032,64.4911,64.6294,15516.0
2023-10-16 10:20:00,70.07,70.24,70.05,70.23,20434.0,64.611,64.7677,64.5925,64.7585,20434.0
2023-10-16 10:30:00,70.26,70.51,70.24,70.38,29877.0,64.7862,65.0167,64.7677,64.8968,29877.0
2023-10-16 10:40:00,70.4,70.49,70.29,70.44,18651.0,64.9152,64.9982,64.8138,64.9521,18651.0
2023-10-16 10:50:00,70.44,70.45,70.26,70.45,19214.0,64.9521,64.9614,64.7862,64.9614,19214.0
2023-10-16 11:00:00,70.45,70.52,70.37,70.46,13603.0,64.9614,65.0259,64.8876,64.9706,13603.0
2023-10-16 11:10:00,70.5,70.5,70.12,70.16,46350.0,65.0075,65.0075,64.6571,64.6939,46350.0
2023-10-16 11:20:00,70.15,70.36,70.14,70.27,75056.0,64.6847,64.8784,64.6755,64.7954,75056.0
2023-10-16 11:30:00,70.28,70.29,70.0,70.08,31278.0,64.8046,64.8138,64.5464,64.6202,31278.0
2023-10-16 11:40:00,70.08,70.1,70.0,70.03,29253.0,64.6202,64.6386,64.5464,64.5741,29253.0
2023-10-16 11:50:00,70.05,70.08,70.01,70.02,22884.0,64.5925,64.6202,64.5556,64.5649,22884.0
2023-10-16 12:00:00,70.04,70.16,70.01,70.13,16527.0,64.5833,64.6939,64.5556,64.6663,16527.0
2023-10-16 12:10:00,70.15,70.16,70.07,70.1,15907.0,64.6847,64.6939,64.611,64.6386,15907.0
2023-10-16 12:20:00,70.1,70.12,69.96,70.11,23395.0,64.6386,64.6571,64.5095,64.6478,23395.0
2023-10-16 12:30:00,70.11,70.18,70.08,70.17,18296.0,64.6478,64.7124,64.6202,64.7032,18296.0
2023-10-16 12:40:00,70.16,70.25,70.13,70.19,13642.0,64.6939,64.7769,64.6663,64.7216,13642.0
2023-10-16 12:50:00,70.2,70.22,70.13,70.22,13703.0,64.7308,64.7493,64.6663,64.7493,13703.0
2023-10-16 13:00:00,70.23,70.56,70.23,70.52,18277.0,64.7585,65.0628,64.7585,65.0259,18277.0
2023-10-16 13:10:00,70.57,70.57,70.36,70.37,14272.0,65.072,65.072,64.8784,64.8876,14272.0
2023-10-16 13:20:00,70.35,70.5,70.15,70.48,15112.0,64.8691,65.0075,64.6847,64.989,15112.0
2023-10-16 13:30:00,70.48,70.6,70.44,70.6,12892.0,64.989,65.0997,64.9521,65.0997,12892.0
2023-10-16 13:40:00,70.6,70.78,70.6,70.77,11729.0,65.0997,65.2656,65.0997,65.2564,11729.0
2023-10-16 13:50:00,70.76,70.82,70.74,70.78,14111.0,65.2472,65.3025,65.2288,65.2656,14111.0
2023-10-16 14:00:00,70.77,70.82,70.75,70.8,16356.0,65.2564,65.3025,65.238,65.2841,16356.0
2023-10-16 14:10:00,70.8,70.87,70.77,70.79,21693.0,65.2841,65.3486,65.2564,65.2749,21693.0
2023-10-16 14:20:00,70.78,70.79,70.62,70.63,19030.0,65.2656,65.2749,65.1181,65.1273,19030.0
2023-10-16 14:30:00,70.62,70.74,70.58,70.67,23573.0,65.1181,65.2288,65.0812,65.1642,23573.0
2023-10-16 14:40:00,70.66,70.69,70.63,70.67,11562.0,65.155,65.1827,65.1273,65.1642,11562.0
2023-10-16 14:50:00,70.68,70.89,70.66,70.88,18495.0,65.1734,65.3671,65.155,65.3579,18495.0
2023-10-16 15:00:00,70.88,70.9,70.81,70.86,18978.0,65.3579,65.3763,65.2933,65.3394,18978.0
2023-10-16 15:10:00,70.85,70.88,70.79,70.82,24726.0,65.3302,65.3579,65.2749,65.3025,24726.0
2023-10-16 15:20:00,70.83,71.01,70.83,71.01,25096.0,65.3117,65.4777,65.3117,65.4777,25096.0
2023-10-16 15:30:00,71.02,71.03,70.8,70.91,41955.0,65.4869,65.4962,65.2841,65.3855,41955.0
2023-10-16 15:40:00,70.92,71.03,70.82,70.86,60325.0,65.3947,65.4962,65.3025,65.3394,60325.0
2023-10-16 15:50:00,70.85,70.97,70.74,70.75,165526.0,65.3302,65.4408,65.2288,65.238,165526.0
2023-10-17 09:30:00,70.8,71.14,70.73,71.06,55960.0,65.2841,65.5976,65.2195,65.5238,55960.0
2023-10-17 09:40:00,71.14,71.14,70.81,70.81,20475.0,65.5976,65.5976,65.2933,65.2933,20475.0
2023-10-17 09:50:00,70.8,70.89,70.73,70.76,9967.0,65.2841,65.3671,65.2195,65.2472,9967.0
2023-10-17 10:00:00,70.72,70.72,70.49,70.69,12392.0,65.2103,65.2103,64.9982,65.1827,12392.0
2023-10-17 10:10:00,70.7,71.04,70.68,70.93,15223.0,65.1919,65.5054,65.1734,65.404,15223.0
2023-10-17 10:20:00,70.95,70.96,70.82,70.82,21835.0,65.4224,65.4316,65.3025,65.3025,21835.0
2023-10-17 10:30:00,70.78,70.78,70.6,70.67,20051.0,65.2656,65.2656,65.0997,65.1642,20051.0
2023-10-17 10:40:00,70.66,70.73,70.58,70.65,27045.0,65.155,65.2195,65.0812,65.1458,27045.0
2023-10-17 10:50:00,70.65,70.65,70.47,70.58,26374.0,65.1458,65.1458,64.9798,65.0812,26374.0
2023-10-17 11:00:00,70.59,70.78,70.57,70.63,29144.0,65.0904,65.2656,65.072,65.1273,29144.0
2023-10-17 11:10:00,70.64,70.78,70.63,70.75,23323.0,65.1366,65.2656,65.1273,65.238,23323.0
2023-10-17 11:20:00,70.75,70.89,70.67,70.83,26164.0,65.238,65.3671,65.1642,65.3117,26164.0
2023-10-17 11:30:00,70.84,71.21,70.83,71.2,18703.0,65.321,65.6621,65.3117,65.6529,18703.0
2023-10-17 11:40:00,71.21,71.25,71.16,71.2,13878.0,65.6621,65.699,65.616,65.6529,13878.0
2023-10-17 11:50:00,71.18,71.27,71.11,71.17,21391.0,65.6345,65.7175,65.5699,65.6253,21391.0
2023-10-17 12:00:00,71.16,71.32,71.15,71.23,18217.0,65.616,65.7636,65.6068,65.6806,18217.0
2023-10-17 12:10:00,71.24,71.33,71.22,71.26,16825.0,65.6898,65.7728,65.6714,65.7082,16825.0
2023-10-17 12:20:00,71.25,71.48,71.25,71.45,22432.0,65.699,65.9111,65.699,65.8834,22432.0
2023-10-17 12:30:00,71.45,71.52,71.24,71.25,25508.0,65.8834,65.948,65.6898,65.699,25508.0
2023-10-17 12:40:00,71.24,71.29,71.16,71.26,15534.0,65.6898,65.7359,65.616,65.7082,15534.0
2023-10-17 12:50:00,71.28,71.4,71.24,71.3,18140.0,65.7267,65.8373,65.6898,65.7451,18140.0
2023-10-17 13:00:00,71.3,71.36,71.26,71.28,15280.0,65.7451,65.8005,65.7082,65.7267,15280.0
2023-10-17 13:10:00,71.27,71.31,71.24,71.28,10686.0,65.7175,65.7544,65.6898,65.7267,10686.0
2023-10-17 13:20:00,71.27,71.29,71.18,71.24,8702.0,65.7175,65.7359,65.6345,65.6898,8702.0
2023-10-17 13:30:00,71.24,71.24,70.93,70.93,11983.0,65.6898,65.6898,65.404,65.404,11983.0
2023-10-17 13:40:00,70.93,70.99,70.91,70.93,14011.0,65.404,65.4593,65.3855,65.404,14011.0
2023-10-17 13:50:00,70.94,70.94,70.77,70.79,14246.0,65.4132,65.4132,65.2564,65.2749,14246.0
2023-10-17 14:00:00,70.79,70.86,70.76,70.85,12934.0,65.2749,65.3394,65.2472,65.3302,12934.0
2023-10-17 14:10:00,70.85,70.9,70.57,70.59,61164.0,65.3302,65.3763,65.072,65.0904,61164.0
2023-10-17 14:20:00,70.61,70.68,70.61,70.62,9011.0,65.1089,65.1734,65.1089,65.1181,9011.0
2023-10-17 14:30:00,70.62,70.74,70.55,70.74,12717.0,65.1181,65.2288,65.0536,65.2288,12717.0
2023-10-17 14:40:00,70.77,70.86,70.7,70.79,9922.0,65.2564,65.3394,65.1919,65.2749,9922.0
2023-10-17 14:50:00,70.8,70.8,70.52,70.63,23227.0,65.2841,65.2841,65.0259,65.1273,23227.0
2023-10-17 15:00:00,70.6,70.77,70.53,70.75,17954.0,65.0997,65.2564,65.0351,65.238,17954.0
2023-10-17 15:10:00,70.74,70.91,70.74,70.79,30700.0,65.2288,65.3855,65.2288,65.2749,30700.0
2023-10-17 15:20:00,70.79,70.96,70.79,70.94,34834.0,65.2749,65.4316,65.2749,65.4132,34834.0
2023-10-17 15:30:00,70.95,71.0,70.91,70.95,31140.0,65.4224,65.4685,65.3855,65.4224,31140.0
2023-10-17 15:40:00,70.95,71.02,70.85,70.96,46888.0,65.4224,65.4869,65.3302,65.4316,46888.0
2023-10-17 15:50:00,70.96,71.04,70.9,71.04,129436.0,65.4316,65.5054,65.3763,65.5054,129436.0
2023-10-18 09:30:00,70.59,71.05,70.56,70.73,71907.0,65.0904,65.5146,65.0628,65.2195,71907.0
2023-10-18 09:40:00,70.62,70.72,70.44,70.53,20952.0,65.1181,65.2103,64.9521,65.0351,20952.0
2023-10-18 09:50:00,70.5,70.5,70.27,70.34,14412.0,65.0075,65.0075,64.7954,64.8599,14412.0
2023-10-18 10:00:00,70.33,70.61,70.25,70.52,17013.0,64.8507,65.1089,64.7769,65.0259,17013.0
2023-10-18 10:10:00,70.5,70.7,70.32,70.68,14602.0,65.0075,65.1919,64.8415,65.1734,14602.0
2023-10-18 10:20:00,70.67,70.7,70.39,70.39,15436.0,65.1642,65.1919,64.906,64.906,15436.0
2023-10-18 10:30:00,70.38,70.51,70.26,70.3,18253.0,64.8968,65.0167,64.7862,64.823,18253.0
2023-10-18 10:40:00,70.28,70.32,70.15,70.25,28131.0,64.8046,64.8415,64.6847,64.7769,28131.0
2023-10-18 10:50:00,70.25,70.4,70.24,70.24,58679.0,64.7769,64.9152,64.7677,64.7677,58679.0
2023-10-18 11:00:00,70.23,70.34,70.19,70.22,28164.0,64.7585,64.8599,64.7216,64.7493,28164.0
2023-10-18 11:10:00,70.22,70.37,70.2,70.34,18212.0,64.7493,64.8876,64.7308,64.8599,18212.0
2023-10-18 11:20:00,70.36,70.57,70.25,70.41,17152.0,64.8784,65.072,64.7769,64.9245,17152.0
2023-10-18 11:30:00,70.41,70.44,70.25,70.28,13636.0,64.9245,64.9521,64.7769,64.8046,13636.0
2023-10-18 11:40:00,70.27,70.29,70.14,70.22,12817.0,64.7954,64.8138,64.6755,64.7493,12817.0
2023-10-18 11:50:00,70.23,70.33,70.19,70.2,22154.0,64.7585,64.8507,64.7216,64.7308,22154.0
2023-10-18 12:00:00,70.2,70.43,70.18,70.28,13454.0,64.7308,64.9429,64.7124,64.8046,13454.0
2023-10-18 12:10:00,70.28,70.3,70.12,70.14,16430.0,64.8046,64.823,64.6571,64.6755,16430.0
2023-10-18 12:20:00,70.15,70.19,70.02,70.12,14335.0,64.6847,64.7216,64.5649,64.6571,14335.0
2023-10-18 12:30:00,70.13,70.2,70.13,70.17,12345.0,64.6663,64.7308,64.6663,64.7032,12345.0
2023-10-18 12:40:00,70.17,70.29,70.17,70.25,13353.0,64.7032,64.8138,64.7032,64.7769,13353.0
2023-10-18 12:50:00,70.23,70.32,70.23,70.31,14968.0,64.7585,64.8415,64.7585,64.8323,14968.0
2023-10-18 13:00:00,70.31,70.6,70.21,70.58,16209.0,64.8323,65.0997,64.7401,65.0812,16209.0
2023-10-18 13:10:00,70.56,70.71,70.48,70.5,80806.0,65.0628,65.2011,64.989,65.0075,80806.0
2023-10-18 13:20:00,70.52,70.52,70.28,70.32,18366.0,65.0259,65.0259,64.8046,64.8415,18366.0
2023-10-18 13:30:00,70.31,70.32,70.13,70.17,23329.0,64.8323,64.8415,64.6663,64.7032,23329.0
2023-10-18 13:40:00,70.17,70.28,70.17,70.22,11183.0,64.7032,64.8046,64.7032,64.7493,11183.0
2023-10-18 13:50:00,70.24,70.37,70.24,70.37,19212.0,64.7677,64.8876,64.7677,64.8876,19212.0
2023-10-18 14:00:00,70.39,70.42,70.18,70.33,19325.0,64.906,64.9337,64.7124,64.8507,19325.0
2023-10-18 14:10:00,70.29,70.36,70.16,70.17,21919.0,64.8138,64.8784,64.6939,64.7032,21919.0
2023-10-18 14:20:00,70.17,70.25,70.17,70.23,15841.0,64.7032,64.7769,64.7032,64.7585,15841.0
2023-10-18 14:30:00,70.24,70.31,70.14,70.14,15262.0,64.7677,64.8323,64.6755,64.6755,15262.0
2023-10-18 14:40:00,70.15,70.16,70.05,70.09,15818.0,64.6847,64.6939,64.5925,64.6294,15818.0
2023-10-18 14:50:00,70.09,70.12,69.99,70.08,27486.0,64.6294,64.6571,64.5372,64.6202,27486.0
2023-10-18 15:00:00,70.07,70.07,69.91,69.93,19149.0,64.611,64.611,64.4634,64.4819,19149.0
2023-10-18 15:10:00,69.93,70.05,69.93,69.98,78607.0,64.4819,64.5925,64.4819,64.528,78607.0
2023-10-18 15:20:00,70.0,70.02,69.93,69.98,34236.0,64.5464,64.5649,64.4819,64.528,34236.0
2023-10-18 15:30:00,69.98,70.16,69.97,70.09,40345.0,64.528,64.6939,64.5187,64.6294,40345.0
2023-10-18 15:40:00,70.09,70.11,69.82,69.92,82785.0,64.6294,64.6478,64.3804,64.4726,82785.0
2023-10-18 15:50:00,69.92,70.21,69.91,70.2,303770.0,64.4726,64.7401,64.4634,64.7308,303770.0
2023-10-19 09:30:00,72.48,72.49,71.29,71.6,114832.0,66.8332,66.8424,65.7359,66.0218,114832.0
2023-10-19 09:40:00,71.58,71.75,71.42,71.69,68161.0,66.0033,66.1601,65.8558,66.1047,68161.0
2023-10-19 09:50:00,71.7,71.76,71.1,71.12,75558.0,66.114,66.1693,65.5607,65.5792,75558.0
2023-10-19 10:00:00,71.1,71.21,71.0,71.01,48722.0,65.5607,65.6621,65.4685,65.4777,48722.0
2023-10-19 10:10:00,71.03,71.03,70.68,70.69,46611.0,65.4962,65.4962,65.1734,65.1827,46611.0
2023-10-19 10:20:00,70.69,70.86,70.53,70.53,30439.0,65.1827,65.3394,65.0351,65.0351,30439.0
2023-10-19 10:30:00,70.55,70.7,70.44,70.5,41542.0,65.0536,65.1919,64.9521,65.0075,41542.0
2023-10-19 10:40:00,70.5,70.63,70.35,70.6,26345.0,65.0075,65.1273,64.8691,65.0997,26345.0
2023-10-19 10:50:00,70.6,70.66,70.42,70.45,32755.0,65.0997,65.155,64.9337,64.9614,32755.0
2023-10-19 11:00:00,70.43,70.69,70.38,70.69,37207.0,64.9429,65.1827,64.8968,65.1827,37207.0
2023-10-19 11:10:00,70.67,70.67,70.3,70.31,23317.0,65.1642,65.1642,64.823,64.8323,23317.0
2023-10-19 11:20:00,70.32,70.48,70.18,70.35,30469.0,64.8415,64.989,64.7124,64.8691,30469.0
2023-10-19 11:30:00,70.35,70.53,70.32,70.48,30028.0,64.8691,65.0351,64.8415,64.989,30028.0
2023-10-19 11:40:00,70.49,70.71,70.37,70.61,44529.0,64.9982,65.2011,64.8876,65.1089,44529.0
2023-10-19 11:50:00,70.61,70.61,70.3,70.33,27143.0,65.1089,65.1089,64.823,64.8507,27143.0
2023-10-19 12:00:00,70.3,70.73,70.16,70.34,81263.0,64.823,65.2195,64.6939,64.8599,81263.0
2023-10-19 12:10:00,70.33,70.63,70.3,70.58,19236.0,64.8507,65.1273,64.823,65.0812,19236.0
2023-10-19 12:20:00,70.6,70.81,70.21,70.22,34565.0,65.0997,65.2933,64.7401,64.7493,34565.0
2023-10-19 12:30:00,70.22,70.35,70.05,70.22,23450.0,64.7493,64.8691,64.5925,64.7493,23450.0
2023-10-19 12:40:00,70.2,70.52,70.16,70.52,41547.0,64.7308,65.0259,64.6939,65.0259,41547.0
2023-10-19 12:50:00,70.52,70.72,70.45,70.62,26002.0,65.0259,65.2103,64.9614,65.1181,26002.0
2023-10-19 13:00:00,70.64,70.82,70.63,70.8,13443.0,65.1366,65.3025,65.1273,65.2841,13443.0
2023-10-19 13:10:00,70.81,70.89,70.74,70.74,24672.0,65.2933,65.3671,65.2288,65.2288,24672.0
2023-10-19 13:20:00,70.75,70.84,70.62,70.77,31613.0,65.238,65.321,65.1181,65.2564,31613.0
2023-10-19 13:30:00,70.8,70.88,70.4,70.44,24030.0,65.2841,65.3579,64.9152,64.9521,24030.0
2023-10-19 13:40:00,70.46,70.47,70.18,70.2,21999.0,64.9706,64.9798,64.7124,64.7308,21999.0
2023-10-19 13:50:00,70.22,70.34,70.17,70.21,22704.0,64.7493,64.8599,64.7032,64.7401,22704.0
2023-10-19 14:00:00,70.2,70.23,70.02,70.02,20234.0,64.7308,64.7585,64.5649,64.5649,20234.0
2023-10-19 14:10:00,70.02,70.15,69.93,70.08,25245.0,64.5649,64.6847,64.4819,64.6202,25245.0
2023-10-19 14:20:00,70.08,70.2,70.02,70.12,17666.0,64.6202,64.7308,64.5649,64.6571,17666.0
2023-10-19 14:30:00,70.1,70.1,69.81,69.9,26018.0,64.6386,64.6386,64.3712,64.4542,26018.0
2023-10-19 14:40:00,69.88,69.88,69.64,69.66,26064.0,64.4358,64.4358,64.2145,64.2329,26064.0
2023-10-19 14:50:00,69.66,69.77,69.57,69.65,32952.0,64.2329,64.3343,64.1499,64.2237,32952.0
2023-10-19 15:00:00,69.62,69.75,69.6,69.64,31672.0,64.196,64.3159,64.1776,64.2145,31672.0
2023-10-19 15:10:00,69.64,69.66,69.41,69.5,35168.0,64.2145,64.2329,64.0024,64.0854,35168.0
2023-10-19 15:20:00,69.52,69.52,69.28,69.34,54677.0,64.1038,64.1038,63.8825,63.9378,54677.0
2023-10-19 15:30:00,69.35,69.51,69.27,69.28,73296.0,63.9471,64.0946,63.8733,63.8825,73296.0
2023-10-19 15:40:00,69.28,69.37,69.09,69.37,79153.0,63.8825,63.9655,63.7073,63.9655,79153.0
2023-10-19 15:50:00,69.38,69.54,69.36,69.49,252796.0,63.9747,64.1222,63.9563,64.0761,252796.0
2023-10-20 09:30:00,69.43,69.45,68.67,68.7,83796.0,64.0208,64.0393,63.32,63.3477,83796.0
2023-10-20 09:40:00,68.67,69.32,68.62,69.32,20726.0,63.32,63.9194,63.2739,63.9194,20726.0
2023-10-20 09:50:00,69.35,69.35,68.75,68.78,19756.0,63.9471,63.9471,63.3938,63.4215,19756.0
2023-10-20 10:00:00,68.78,69.0,68.72,68.97,28051.0,63.4215,63.6243,63.3661,63.5967,28051.0
2023-10-20 10:10:00,68.97,69.06,68.93,69.0,15187.0,63.5967,63.6796,63.5598,63.6243,15187.0
2023-10-20 10:20:00,68.98,69.12,68.93,69.0,18725.0,63.6059,63.735,63.5598,63.6243,18725.0
2023-10-20 10:30:00,69.0,69.28,68.91,69.14,18490.0,63.6243,63.8825,63.5413,63.7534,18490.0
2023-10-20 10:40:00,69.13,69.44,69.1,69.44,14791.0,63.7442,64.03,63.7165,64.03,14791.0
2023-10-20 10:50:00,69.45,69.46,69.31,69.39,13822.0,64.0393,64.0485,63.9102,63.9839,13822.0
2023-10-20 11:00:00,69.38,69.5,69.15,69.17,11380.0,63.9747,64.0854,63.7626,63.7811,11380.0
2023-10-20 11:10:00,69.16,69.2,68.98,69.03,17098.0,63.7719,63.8087,63.6059,63.652,17098.0
2023-10-20 11:20:00,69.05,69.05,68.82,68.82,16377.0,63.6704,63.6704,63.4583,63.4583,16377.0
2023-10-20 11:30:00,68.81,68.83,68.62,68.7,36613.0,63.4491,63.4676,63.2739,63.3477,36613.0
2023-10-20 11:40:00,68.72,69.02,68.64,69.0,59964.0,63.3661,63.6428,63.2924,63.6243,59964.0
2023-10-20 11:50:00,69.01,69.21,69.01,69.14,10877.0,63.6335,63.818,63.6335,63.7534,10877.0
2023-10-20 12:00:00,69.09,69.1,68.9,68.9,8359.0,63.7073,63.7165,63.5321,63.5321,8359.0
2023-10-20 12:10:00,68.91,68.99,68.89,68.93,10684.0,63.5413,63.6151,63.5229,63.5598,10684.0
2023-10-20 12:20:00,68.94,69.13,68.89,69.0,16240.0,63.569,63.7442,63.5229,63.6243,16240.0
2023-10-20 12:30:00,68.99,69.08,68.97,69.06,7964.0,63.6151,63.6981,63.5967,63.6796,7964.0
2023-10-20 12:40:00,69.07,69.1,68.94,69.09,10973.0,63.6889,63.7165,63.569,63.7073,10973.0
2023-10-20 12:50:00,69.08,69.09,68.97,69.02,12158.0,63.6981,63.7073,63.5967,63.6428,12158.0
2023-10-20 13:00:00,69.01,69.01,68.76,68.81,11323.0,63.6335,63.6335,63.403,63.4491,11323.0
2023-10-20 13:10:00,68.83,69.09,68.77,69.06,31004.0,63.4676,63.7073,63.4122,63.6796,31004.0
2023-10-20 13:20:00,69.05,69.11,68.95,69.09,17734.0,63.6704,63.7258,63.5782,63.7073,17734.0
2023-10-20 13:30:00,69.1,69.1,68.97,69.01,15040.0,63.7165,63.7165,63.5967,63.6335,15040.0
2023-10-20 13:40:00,69.03,69.1,68.85,68.85,13648.0,63.652,63.7165,63.486,63.486,13648.0
2023-10-20 13:50:00,68.85,68.93,68.8,68.89,8650.0,63.486,63.5598,63.4399,63.5229,8650.0
2023-10-20 14:00:00,68.91,68.93,68.76,68.84,23390.0,63.5413,63.5598,63.403,63.4768,23390.0
2023-10-20 14:10:00,68.83,68.83,68.51,68.61,26268.0,63.4676,63.4676,63.1725,63.2647,26268.0
2023-10-20 14:20:00,68.59,68.63,68.55,68.57,18089.0,63.2463,63.2831,63.2094,63.2278,18089.0
2023-10-20 14:30:00,68.57,68.74,68.53,68.61,23760.0,63.2278,63.3846,63.1909,63.2647,23760.0
2023-10-20 14:40:00,68.61,68.66,68.53,68.57,18350.0,63.2647,63.3108,63.1909,63.2278,18350.0
2023-10-20 14:50:00,68.55,68.62,68.52,68.53,35828.0,63.2094,63.2739,63.1817,63.1909,35828.0
2023-10-20 15:00:00,68.54,68.63,68.53,68.54,16455.0,63.2002,63.2831,63.1909,63.2002,16455.0
2023-10-20 15:10:00,68.53,68.67,68.46,68.67,27202.0,63.1909,63.32,63.1264,63.32,27202.0
2023-10-20 15:20:00,68.66,68.68,68.42,68.54,42761.0,63.3108,63.3293,63.0895,63.2002,42761.0
2023-10-20 15:30:00,68.57,68.6,68.51,68.53,32577.0,63.2278,63.2555,63.1725,63.1909,32577.0
2023-10-20 15:40:00,68.52,68.57,68.41,68.53,39627.0,63.1817,63.2278,63.0803,63.1909,39627.0
2023-10-20 15:50:00,68.53,68.72,68.51,68.69,162994.0,63.1909,63.3661,63.1725,63.3385,162994.0
2023-10-23 09:30:00,68.55,68.67,68.29,68.32,113189.0,63.2094,63.32,62.9696,62.9973,113189.0
2023-10-23 09:40:00,68.3,68.5,67.99,68.5,15690.0,62.9789,63.1633,62.693,63.1633,15690.0
2023-10-23 09:50:00,68.52,68.66,68.38,68.64,18981.0,63.1817,63.3108,63.0526,63.2924,18981.0
2023-10-23 10:00:00,68.63,68.79,68.48,68.78,41131.0,63.2831,63.4307,63.1448,63.4215,41131.0
2023-10-23 10:10:00,68.8,69.05,68.77,69.03,34653.0,63.4399,63.6704,63.4122,63.652,34653.0
2023-10-23 10:20:00,69.05,69.27,69.0,69.0,41275.0,63.6704,63.8733,63.6243,63.6243,41275.0
2023-10-23 10:30:00,69.0,69.09,68.8,68.92,46522.0,63.6243,63.7073,63.4399,63.5506,46522.0
2023-10-23 10:40:00,68.92,69.18,68.92,68.97,45488.0,63.5506,63.7903,63.5506,63.5967,45488.0
2023-10-23 10:50:00,68.98,69.03,68.88,68.97,28703.0,63.6059,63.652,63.5137,63.5967,28703.0
2023-10-23 11:00:00,68.98,68.98,68.78,68.96,35186.0,63.6059,63.6059,63.4215,63.5874,35186.0
2023-10-23 11:10:00,68.97,69.02,68.87,68.98,14318.0,63.5967,63.6428,63.5044,63.6059,14318.0
2023-10-23 11:20:00,68.97,68.97,68.85,68.87,31553.0,63.5967,63.5967,63.486,63.5044,31553.0
2023-10-23 11:30:00,68.87,68.99,68.85,68.93,16131.0,63.5044,63.6151,63.486,63.5598,16131.0
2023-10-23 11:40:00,68.92,68.92,68.57,68.62,18122.0,63.5506,63.5506,63.2278,63.2739,18122.0
2023-10-23 11:50:00,68.62,68.78,68.55,68.78,16485.0,63.2739,63.4215,63.2094,63.4215,16485.0
2023-10-23 12:00:00,68.78,68.93,68.78,68.87,24957.0,63.4215,63.5598,63.4215,63.5044,24957.0
2023-10-23 12:10:00,68.86,68.86,68.58,68.58,8414.0,63.4952,63.4952,63.237,63.237,8414.0
2023-10-23 12:20:00,68.58,68.85,68.56,68.83,13938.0,63.237,63.486,63.2186,63.4676,13938.0
2023-10-23 12:30:00,68.81,68.87,68.76,68.85,10557.0,63.4491,63.5044,63.403,63.486,10557.0
2023-10-23 12:40:00,68.85,68.89,68.82,68.86,7598.0,63.486,63.5229,63.4583,63.4952,7598.0
2023-10-23 12:50:00,68.84,69.13,68.82,69.13,7837.0,63.4768,63.7442,63.4583,63.7442,7837.0
2023-10-23 13:00:00,69.09,69.12,68.92,68.95,8032.0,63.7073,63.735,63.5506,63.5782,8032.0
2023-10-23 13:10:00,68.92,68.92,68.72,68.72,6482.0,63.5506,63.5506,63.3661,63.3661,6482.0
2023-10-23 13:20:00,68.69,68.78,68.66,68.72,8727.0,63.3385,63.4215,63.3108,63.3661,8727.0
2023-10-23 13:30:00,68.73,68.81,68.67,68.78,13253.0,63.3754,63.4491,63.32,63.4215,13253.0
2023-10-23 13:40:00,68.78,68.84,68.72,68.77,14079.0,63.4215,63.4768,63.3661,63.4122,14079.0
2023-10-23 13:50:00,68.77,68.79,68.66,68.67,15703.0,63.4122,63.4307,63.3108,63.32,15703.0
2023-10-23 14:00:00,68.66,68.75,68.61,68.73,10339.0,63.3108,63.3938,63.2647,63.3754,10339.0
2023-10-23 14:10:00,68.73,68.77,68.67,68.73,13792.0,63.3754,63.4122,63.32,63.3754,13792.0
2023-10-23 14:20:00,68.72,68.89,68.69,68.83,12281.0,63.3661,63.5229,63.3385,63.4676,12281.0
2023-10-23 14:30:00,68.85,68.87,68.79,68.83,14314.0,63.486,63.5044,63.4307,63.4676,14314.0
2023-10-23 14:40:00,68.85,68.96,68.77,68.91,17275.0,63.486,63.5874,63.4122,63.5413,17275.0
2023-10-23 14:50:00,68.91,68.98,68.87,68.97,21375.0,63.5413,63.6059,63.5044,63.5967,21375.0
2023-10-23 15:00:00,68.97,68.98,68.64,68.66,18503.0,63.5967,63.6059,63.2924,63.3108,18503.0
2023-10-23 15:10:00,68.66,68.72,68.6,68.67,31391.0,63.3108,63.3661,63.2555,63.32,31391.0
2023-10-23 15:20:00,68.66,68.66,68.41,68.45,51555.0,63.3108,63.3108,63.0803,63.1172,51555.0
2023-10-23 15:30:00,68.44,68.6,68.39,68.56,34641.0,63.1079,63.2555,63.0618,63.2186,34641.0
2023-10-23 15:40:00,68.55,68.63,68.45,68.47,41412.0,63.2094,63.2831,63.1172,63.1356,41412.0
2023-10-23 15:50:00,68.45,68.45,68.17,68.19,168873.0,63.1172,63.1172,62.859,62.8774,168873.0
2023-10-24 09:30:00,68.65,69.2,68.52,68.87,30983.0,63.3016,63.8087,63.1817,63.5044,30983.0
2023-10-24 09:40:00,68.85,68.85,68.27,68.6,10871.0,63.486,63.486,62.9512,63.2555,10871.0
2023-10-24 09:50:00,68.64,68.9,68.52,68.89,7319.0,63.2924,63.5321,63.1817,63.5229,7319.0
2023-10-24 10:00:00,68.85,68.85,68.52,68.74,12943.0,63.486,63.486,63.1817,63.3846,12943.0
2023-10-24 10:10:00,68.76,68.76,68.63,68.65,12565.0,63.403,63.403,63.2831,63.3016,12565.0
2023-10-24 10:20:00,68.64,68.85,68.56,68.85,16437.0,63.2924,63.486,63.2186,63.486,16437.0
2023-10-24 10:30:00,68.84,68.86,68.64,68.76,26200.0,63.4768,63.4952,63.2924,63.403,26200.0
2023-10-24 10:40:00,68.75,68.75,68.65,68.72,14131.0,63.3938,63.3938,63.3016,63.3661,14131.0
2023-10-24 10:50:00,68.74,68.75,68.36,68.36,22960.0,63.3846,63.3938,63.0342,63.0342,22960.0
2023-10-24 11:00:00,68.36,68.48,68.22,68.44,22760.0,63.0342,63.1448,62.9051,63.1079,22760.0
2023-10-24 11:10:00,68.42,68.49,68.34,68.46,12214.0,63.0895,63.1541,63.0157,63.1264,12214.0
2023-10-24 11:20:00,68.45,68.48,68.24,68.25,20719.0,63.1172,63.1448,62.9235,62.9328,20719.0
2023-10-24 11:30:00,68.23,68.23,67.9,67.92,20430.0,62.9143,62.9143,62.61,62.6285,20430.0
2023-10-24 11:40:00,67.93,67.94,67.77,67.88,24845.0,62.6377,62.6469,62.4901,62.5916,24845.0
2023-10-24 11:50:00,67.87,68.04,67.83,68.0,28390.0,62.5824,62.7391,62.5455,62.7022,28390.0
2023-10-24 12:00:00,68.0,68.16,68.0,68.12,9589.0,62.7022,62.8498,62.7022,62.8129,9589.0
2023-10-24 12:10:00,68.09,68.11,67.78,67.78,10548.0,62.7852,62.8037,62.4994,62.4994,10548.0
2023-10-24 12:20:00,67.78,67.87,67.69,67.79,17172.0,62.4994,62.5824,62.4164,62.5086,17172.0
2023-10-24 12:30:00,67.77,67.88,67.77,67.8,13589.0,62.4901,62.5916,62.4901,62.5178,13589.0
2023-10-24 12:40:00,67.83,67.92,67.79,67.79,15905.0,62.5455,62.6285,62.5086,62.5086,15905.0
2023-10-24 12:50:00,67.8,67.85,67.78,67.85,11677.0,62.5178,62.5639,62.4994,62.5639,11677.0
2023-10-24 13:00:00,67.84,67.9,67.83,67.87,20967.0,62.5547,62.61,62.5455,62.5824,20967.0
2023-10-24 13:10:00,67.86,67.96,67.76,67.95,12896.0,62.5731,62.6653,62.4809,62.6561,12896.0
2023-10-24 13:20:00,67.95,68.01,67.79,67.94,13782.0,62.6561,62.7114,62.5086,62.6469,13782.0
2023-10-24 13:30:00,67.96,67.96,67.76,67.8,18397.0,62.6653,62.6653,62.4809,62.5178,18397.0
2023-10-24 13:40:00,67.8,67.81,67.65,67.74,16393.0,62.5178,62.527,62.3795,62.4625,16393.0
2023-10-24 13:50:00,67.75,67.76,67.63,67.68,12534.0,62.4717,62.4809,62.3611,62.4072,12534.0
2023-10-24 14:00:00,67.67,67.81,67.61,67.77,20713.0,62.3979,62.527,62.3426,62.4901,20713.0
2023-10-24 14:10:00,67.77,67.89,67.72,67.84,17901.0,62.4901,62.6008,62.444,62.5547,17901.0
2023-10-24 14:20:00,67.85,67.94,67.8,67.94,13311.0,62.5639,62.6469,62.5178,62.6469,13311.0
2023-10-24 14:30:00,67.95,68.11,67.95,68.0,13606.0,62.6561,62.8037,62.6561,62.7022,13606.0
2023-10-24 14:40:00,67.99,68.08,67.99,68.07,7862.0,62.693,62.776,62.693,62.7668,7862.0
2023-10-24 14:50:00,68.06,68.07,68.01,68.05,12714.0,62.7576,62.7668,62.7114,62.7483,12714.0
2023-10-24 15:00:00,68.06,68.13,67.94,67.94,23350.0,62.7576,62.8221,62.6469,62.6469,23350.0
2023-10-24 15:10:00,67.95,68.1,67.92,68.07,29953.0,62.6561,62.7944,62.6285,62.7668,29953.0
2023-10-24 15:20:00,68.07,68.15,68.06,68.1,35653.0,62.7668,62.8405,62.7576,62.7944,35653.0
2023-10-24 15:30:00,68.11,68.11,67.92,68.0,36050.0,62.8037,62.8037,62.6285,62.7022,36050.0
2023-10-24 15:40:00,68.0,68.04,67.95,67.98,48611.0,62.7022,62.7391,62.6561,62.6838,48611.0
2023-10-24 15:50:00,67.99,68.07,67.93,67.95,176568.0,62.693,62.7668,62.6377,62.6561,176568.0
2023-10-25 09:30:00,67.78,68.35,67.78,68.28,38548.0,62.4994,63.025,62.4994,62.9604,38548.0
2023-10-25 09:40:00,68.2,68.21,67.78,67.8,14330.0,62.8866,62.8959,62.4994,62.5178,14330.0
2023-10-25 09:50:00,67.79,67.97,67.78,67.91,13255.0,62.5086,62.6746,62.4994,62.6192,13255.0
2023-10-25 10:00:00,67.91,67.92,67.74,67.81,18234.0,62.6192,62.6285,62.4625,62.527,18234.0
2023-10-25 10:10:00,67.81,67.84,67.67,67.7,11937.0,62.527,62.5547,62.3979,62.4256,11937.0
2023-10-25 10:20:00,67.7,67.82,67.68,67.73,15394.0,62.4256,62.5363,62.4072,62.4533,15394.0
2023-10-25 10:30:00,67.71,67.8,67.38,67.61,23424.0,62.4348,62.5178,62.1305,62.3426,23424.0
2023-10-25 10:40:00,67.63,67.63,67.41,67.53,15441.0,62.3611,62.3611,62.1582,62.2688,15441.0
2023-10-25 10:50:00,67.52,67.72,67.51,67.65,26334.0,62.2596,62.444,62.2504,62.3795,26334.0
2023-10-25 11:00:00,67.61,67.77,67.58,67.66,15796.0,62.3426,62.4901,62.315,62.3887,15796.0
2023-10-25 11:10:00,67.68,67.72,67.59,67.72,12131.0,62.4072,62.444,62.3242,62.444,12131.0
2023-10-25 11:20:00,67.7,67.72,67.55,67.61,14044.0,62.4256,62.444,62.2873,62.3426,14044.0
2023-10-25 11:30:00,67.61,67.69,67.5,67.68,13537.0,62.3426,62.4164,62.2412,62.4072,13537.0
2023-10-25 11:40:00,67.68,67.8,67.62,67.68,11644.0,62.4072,62.5178,62.3518,62.4072,11644.0
2023-10-25 11:50:00,67.68,67.72,67.56,67.59,10732.0,62.4072,62.444,62.2965,62.3242,10732.0
2023-10-25 12:00:00,67.57,67.65,67.51,67.55,13244.0,62.3057,62.3795,62.2504,62.2873,13244.0
2023-10-25 12:10:00,67.55,67.64,67.52,67.61,17593.0,62.2873,62.3703,62.2596,62.3426,17593.0
2023-10-25 12:20:00,67.59,67.66,67.59,67.64,12465.0,62.3242,62.3887,62.3242,62.3703,12465.0
2023-10-25 12:30:00,67.62,67.82,67.61,67.64,15122.0,62.3518,62.5363,62.3426,62.3703,15122.0
2023-10-25 12:40:00,67.63,67.7,67.54,67.58,22827.0,62.3611,62.4256,62.2781,62.315,22827.0
2023-10-25 12:50:00,67.58,67.58,67.42,67.46,19252.0,62.315,62.315,62.1674,62.2043,19252.0
2023-10-25 13:00:00,67.44,67.5,67.37,67.42,10846.0,62.1859,62.2412,62.1213,62.1674,10846.0
2023-10-25 13:10:00,67.43,67.48,67.38,67.46,26045.0,62.1766,62.2227,62.1305,62.2043,26045.0
2023-10-25 13:20:00,67.43,67.53,67.35,67.51,18910.0,62.1766,62.2688,62.1029,62.2504,18910.0
2023-10-25 13:30:00,67.49,67.58,67.41,67.55,26084.0,62.232,62.315,62.1582,62.2873,26084.0
2023-10-25 13:40:00,67.53,67.78,67.53,67.55,77754.0,62.2688,62.4994,62.2688,62.2873,77754.0
2023-10-25 13:50:00,67.55,67.64,67.5,67.6,13858.0,62.2873,62.3703,62.2412,62.3334,13858.0
2023-10-25 14:00:00,67.61,67.62,67.49,67.51,10754.0,62.3426,62.3518,62.232,62.2504,10754.0
2023-10-25 14:10:00,67.51,67.79,67.49,67.72,15082.0,62.2504,62.5086,62.232,62.444,15082.0
2023-10-25 14:20:00,67.72,67.75,67.63,67.67,12929.0,62.444,62.4717,62.3611,62.3979,12929.0
2023-10-25 14:30:00,67.68,67.68,67.58,67.61,14663.0,62.4072,62.4072,62.315,62.3426,14663.0
2023-10-25 14:40:00,67.61,67.68,67.58,67.62,12757.0,62.3426,62.4072,62.315,62.3518,12757.0
2023-10-25 14:50:00,67.62,67.78,67.62,67.7,13991.0,62.3518,62.4994,62.3518,62.4256,13991.0
2023-10-25 15:00:00,67.7,67.77,67.68,67.75,24704.0,62.4256,62.4901,62.4072,62.4717,24704.0
2023-10-25 15:10:00,67.75,67.85,67.74,67.76,35047.0,62.4717,62.5639,62.4625,62.4809,35047.0
2023-10-25 15:20:00,67.75,67.81,67.73,67.76,27947.0,62.4717,62.527,62.4533,62.4809,27947.0
2023-10-25 15:30:00,67.75,67.9,67.72,67.84,46235.0,62.4717,62.61,62.444,62.5547,46235.0
2023-10-25 15:40:00,67.84,67.84,67.74,67.75,53955.0,62.5547,62.5547,62.4625,62.4717,53955.0
2023-10-25 15:50:00,67.75,67.79,67.58,67.58,223926.0,62.4717,62.5086,62.315,62.315,223926.0
2023-10-26 09:30:00,67.21,67.66,67.21,67.41,34392.0,61.9738,62.3887,61.9738,62.1582,34392.0
2023-10-26 09:40:00,67.35,67.48,67.01,67.02,18652.0,62.1029,62.2227,61.7894,61.7986,18652.0
2023-10-26 09:50:00,67.05,67.05,66.63,66.72,85832.0,61.8262,61.8262,61.439,61.522,85832.0
2023-10-26 10:00:00,66.71,67.11,66.63,67.08,44071.0,61.5127,61.8816,61.439,61.8539,44071.0
2023-10-26 10:10:00,67.12,67.3,67.08,67.26,29079.0,61.8908,62.0568,61.8539,62.0199,29079.0
2023-10-26 10:20:00,67.26,67.35,67.15,67.32,18028.0,62.0199,62.1029,61.9185,62.0752,18028.0
2023-10-26 10:30:00,67.33,67.34,67.16,67.26,18468.0,62.0844,62.0936,61.9277,62.0199,18468.0
2023-10-26 10:40:00,67.28,67.44,67.23,67.38,25118.0,62.0383,62.1859,61.9922,62.1305,25118.0
2023-10-26 10:50:00,67.38,67.56,67.36,67.55,38120.0,62.1305,62.2965,62.1121,62.2873,38120.0
2023-10-26 11:00:00,67.55,67.65,67.35,67.4,36952.0,62.2873,62.3795,62.1029,62.149,36952.0
2023-10-26 11:10:00,67.4,67.53,67.26,67.47,22739.0,62.149,62.2688,62.0199,62.2135,22739.0
2023-10-26 11:20:00,67.47,67.47,67.12,67.17,22620.0,62.2135,62.2135,61.8908,61.9369,22620.0
2023-10-26 11:30:00,67.15,67.25,67.02,67.2,14345.0,61.9185,62.0107,61.7986,61.9646,14345.0
2023-10-26 11:40:00,67.19,67.26,67.05,67.19,15691.0,61.9553,62.0199,61.8262,61.9553,15691.0
2023-10-26 11:50:00,67.17,67.17,66.98,67.06,52192.0,61.9369,61.9369,61.7617,61.8355,52192.0
2023-10-26 12:00:00,67.05,67.05,66.8,66.9,51068.0,61.8262,61.8262,61.5957,61.6879,51068.0
2023-10-26 12:10:00,66.9,66.95,66.73,66.73,10793.0,61.6879,61.734,61.5312,61.5312,10793.0
2023-10-26 12:20:00,66.76,66.89,66.75,66.86,18251.0,61.5588,61.6787,61.5496,61.651,18251.0
2023-10-26 12:30:00,66.87,66.93,66.74,66.82,15996.0,61.6603,61.7156,61.5404,61.6142,15996.0
2023-10-26 12:40:00,66.79,66.88,66.75,66.83,11731.0,61.5865,61.6695,61.5496,61.6234,11731.0
2023-10-26 12:50:00,66.81,66.84,66.58,66.58,10165.0,61.6049,61.6326,61.3929,61.3929,10165.0
2023-10-26 13:00:00,66.57,66.78,66.54,66.71,11052.0,61.3836,61.5773,61.356,61.5127,11052.0
2023-10-26 13:10:00,66.72,66.75,66.63,66.66,10873.0,61.522,61.5496,61.439,61.4666,10873.0
2023-10-26 13:20:00,66.67,66.67,66.4,66.42,16900.0,61.4758,61.4758,61.2269,61.2453,16900.0
2023-10-26 13:30:00,66.39,66.5,66.3,66.38,21975.0,61.2177,61.3191,61.1347,61.2084,21975.0
2023-10-26 13:40:00,66.37,66.53,66.34,66.43,10125.0,61.1992,61.3468,61.1716,61.2545,10125.0
2023-10-26 13:50:00,66.43,66.46,66.36,66.43,10204.0,61.2545,61.2822,61.19,61.2545,10204.0
2023-10-26 14:00:00,66.44,66.52,66.37,66.48,11665.0,61.2638,61.3375,61.1992,61.3006,11665.0
2023-10-26 14:10:00,66.49,66.64,66.48,66.54,20926.0,61.3099,61.4482,61.3006,61.356,20926.0
2023-10-26 14:20:00,66.53,66.56,66.42,66.48,8129.0,61.3468,61.3744,61.2453,61.3006,8129.0
2023-10-26 14:30:00,66.47,66.61,66.41,66.55,21476.0,61.2914,61.4205,61.2361,61.3652,21476.0
2023-10-26 14:40:00,66.55,66.69,66.55,66.6,12315.0,61.3652,61.4943,61.3652,61.4113,12315.0
2023-10-26 14:50:00,66.61,66.73,66.59,66.71,11458.0,61.4205,61.5312,61.4021,61.5127,11458.0
2023-10-26 15:00:00,66.73,66.86,66.55,66.56,35186.0,61.5312,61.651,61.3652,61.3744,35186.0
2023-10-26 15:10:00,66.56,66.64,66.48,66.62,20316.0,61.3744,61.4482,61.3006,61.4297,20316.0
2023-10-26 15:20:00,66.62,66.66,66.37,66.39,26637.0,61.4297,61.4666,61.1992,61.2177,26637.0
2023-10-26 15:30:00,66.36,66.45,66.21,66.22,42922.0,61.19,61.273,61.0517,61.0609,42922.0
2023-10-26 15:40:00,66.22,66.25,66.11,66.15,71496.0,61.0609,61.0886,60.9595,60.9964,71496.0
2023-10-26 15:50:00,66.15,66.26,66.07,66.12,204278.0,60.9964,61.0978,60.9226,60.9687,204278.0
2023-10-27 09:30:00,65.86,66.55,65.86,66.29,36529.0,60.729,61.3652,60.729,61.1255,36529.0
2023-10-27 09:40:00,66.3,66.42,66.13,66.31,18822.0,61.1347,61.2453,60.9779,61.1439,18822.0
2023-10-27 09:50:00,66.3,66.35,65.74,65.89,31301.0,61.1347,61.1808,60.6183,60.7566,31301.0
2023-10-27 10:00:00,65.82,65.87,65.55,65.66,37602.0,60.6921,60.7382,60.4431,60.5445,37602.0
2023-10-27 10:10:00,65.7,65.8,65.51,65.51,28751.0,60.5814,60.6736,60.4062,60.4062,28751.0
2023-10-27 10:20:00,65.54,65.67,65.47,65.54,37173.0,60.4339,60.5538,60.3693,60.4339,37173.0
2023-10-27 10:30:00,65.53,65.63,65.4,65.41,39653.0,60.4247,60.5169,60.3048,60.314,39653.0
2023-10-27 10:40:00,65.42,65.5,65.24,65.42,42624.0,60.3232,60.397,60.1573,60.3232,42624.0
2023-10-27 10:50:00,65.46,65.56,65.37,65.51,31266.0,60.3601,60.4523,60.2771,60.4062,31266.0
2023-10-27 11:00:00,65.53,65.54,65.26,65.28,44467.0,60.4247,60.4339,60.1757,60.1941,44467.0
2023-10-27 11:10:00,65.28,65.38,65.18,65.24,36509.0,60.1941,60.2863,60.1019,60.1573,36509.0
2023-10-27 11:20:00,65.28,65.36,65.2,65.2,26521.0,60.1941,60.2679,60.1204,60.1204,26521.0
2023-10-27 11:30:00,65.17,65.18,65.01,65.04,55573.0,60.0927,60.1019,59.9452,59.9728,55573.0
2023-10-27 11:40:00,65.03,65.07,64.81,64.93,40430.0,59.9636,60.0005,59.7608,59.8714,40430.0
2023-10-27 11:50:00,64.89,64.9,64.57,64.64,35209.0,59.8345,59.8437,59.5395,59.604,35209.0
2023-10-27 12:00:00,64.64,64.7,64.52,64.64,25911.0,59.604,59.6593,59.4933,59.604,25911.0
2023-10-27 12:10:00,64.63,64.71,64.57,64.7,23877.0,59.5948,59.6685,59.5395,59.6593,23877.0
2023-10-27 12:20:00,64.7,64.73,64.58,64.7,16121.0,59.6593,59.687,59.5487,59.6593,16121.0
2023-10-27 12:30:00,64.7,64.94,64.68,64.91,16579.0,59.6593,59.8806,59.6409,59.853,16579.0
2023-10-27 12:40:00,64.87,64.96,64.81,64.82,12185.0,59.8161,59.8991,59.7608,59.77,12185.0
2023-10-27 12:50:00,64.81,64.83,64.73,64.8,12340.0,59.7608,59.7792,59.687,59.7515,12340.0
2023-10-27 13:00:00,64.81,64.85,64.67,64.76,12763.0,59.7608,59.7976,59.6317,59.7147,12763.0
2023-10-27 13:10:00,64.78,64.83,64.63,64.69,28656.0,59.7331,59.7792,59.5948,59.6501,28656.0
2023-10-27 13:20:00,64.69,64.85,64.65,64.74,9532.0,59.6501,59.7976,59.6132,59.6962,9532.0
2023-10-27 13:30:00,64.74,64.86,64.68,64.82,26219.0,59.6962,59.8069,59.6409,59.77,26219.0
2023-10-27 13:40:00,64.8,64.8,64.59,64.59,12793.0,59.7515,59.7515,59.5579,59.5579,12793.0
2023-10-27 13:50:00,64.59,64.64,64.46,64.53,18348.0,59.5579,59.604,59.438,59.5026,18348.0
2023-10-27 14:00:00,64.55,64.56,64.28,64.39,24469.0,59.521,59.5302,59.272,59.3735,24469.0
2023-10-27 14:10:00,64.41,64.5,64.34,64.39,12926.0,59.3919,59.4749,59.3274,59.3735,12926.0
2023-10-27 14:20:00,64.38,64.38,64.1,64.15,16981.0,59.3643,59.3643,59.1061,59.1522,16981.0
2023-10-27 14:30:00,64.14,64.47,64.12,64.42,24454.0,59.143,59.4472,59.1245,59.4011,24454.0
2023-10-27 14:40:00,64.43,64.51,64.35,64.36,17912.0,59.4104,59.4841,59.3366,59.3458,17912.0
2023-10-27 14:50:00,64.36,64.38,64.2,64.29,30362.0,59.3458,59.3643,59.1983,59.2813,30362.0
2023-10-27 15:00:00,64.29,64.4,64.23,64.35,22742.0,59.2813,59.3827,59.2259,59.3366,22742.0
2023-10-27 15:10:00,64.36,64.41,64.29,64.3,20477.0,59.3458,59.3919,59.2813,59.2905,20477.0
2023-10-27 15:20:00,64.3,64.47,64.26,64.43,24442.0,59.2905,59.4472,59.2536,59.4104,24442.0
2023-10-27 15:30:00,64.43,64.43,64.28,64.28,46784.0,59.4104,59.4104,59.272,59.272,46784.0
2023-10-27 15:40:00,64.28,64.4,64.25,64.29,52769.0,59.272,59.3827,59.2444,59.2813,52769.0
2023-10-27 15:50:00,64.29,64.43,64.19,64.41,175927.0,59.2813,59.4104,59.1891,59.3919,175927.0
2023-10-30 09:30:00,64.54,65.04,64.54,64.59,36011.0,59.5118,59.9728,59.5118,59.5579,36011.0
2023-10-30 09:40:00,64.62,64.88,64.54,64.65,11613.0,59.5856,59.8253,59.5118,59.6132,11613.0
2023-10-30 09:50:00,64.7,64.73,64.43,64.52,20142.0,59.6593,59.687,59.4104,59.4933,20142.0
2023-10-30 10:00:00,64.51,64.51,64.31,64.37,21318.0,59.4841,59.4841,59.2997,59.355,21318.0
2023-10-30 10:10:00,64.37,64.46,64.22,64.29,24090.0,59.355,59.438,59.2167,59.2813,24090.0
2023-10-30 10:20:00,64.3,64.33,64.15,64.2,30325.0,59.2905,59.3182,59.1522,59.1983,30325.0
2023-10-30 10:30:00,64.18,64.25,64.07,64.22,25906.0,59.1798,59.2444,59.0784,59.2167,25906.0
2023-10-30 10:40:00,64.21,64.59,64.21,64.5,19521.0,59.2075,59.5579,59.2075,59.4749,19521.0
2023-10-30 10:50:00,64.48,64.53,64.34,64.37,10625.0,59.4565,59.5026,59.3274,59.355,10625.0
2023-10-30 11:00:00,64.39,64.61,64.37,64.59,12119.0,59.3735,59.5763,59.355,59.5579,12119.0
2023-10-30 11:10:00,64.59,64.63,64.48,64.49,11403.0,59.5579,59.5948,59.4565,59.4657,11403.0
2023-10-30 11:20:00,64.48,64.56,64.32,64.56,10454.0,59.4565,59.5302,59.3089,59.5302,10454.0
2023-10-30 11:30:00,64.56,64.62,64.47,64.55,13256.0,59.5302,59.5856,59.4472,59.521,13256.0
2023-10-30 11:40:00,64.53,64.56,64.31,64.35,11724.0,59.5026,59.5302,59.2997,59.3366,11724.0
2023-10-30 11:50:00,64.33,64.48,64.33,64.44,9911.0,59.3182,59.4565,59.3182,59.4196,9911.0
2023-10-30 12:00:00,64.42,64.55,64.41,64.52,8922.0,59.4011,59.521,59.3919,59.4933,8922.0
2023-10-30 12:10:00,64.5,64.58,64.48,64.57,16631.0,59.4749,59.5487,59.4565,59.5395,16631.0
2023-10-30 12:20:00,64.58,64.59,64.47,64.53,16027.0,59.5487,59.5579,59.4472,59.5026,16027.0
2023-10-30 12:30:00,64.52,64.63,64.52,64.55,12029.0,59.4933,59.5948,59.4933,59.521,12029.0
2023-10-30 12:40:00,64.52,64.55,64.42,64.51,10060.0,59.4933,59.521,59.4011,59.4841,10060.0
2023-10-30 12:50:00,64.53,64.62,64.51,64.61,17385.0,59.5026,59.5856,59.4841,59.5763,17385.0
2023-10-30 13:00:00,64.63,64.65,64.56,64.6,13911.0,59.5948,59.6132,59.5302,59.5671,13911.0
2023-10-30 13:10:00,64.61,64.61,64.51,64.52,8929.0,59.5763,59.5763,59.4841,59.4933,8929.0
2023-10-30 13:20:00,64.52,64.68,64.48,64.66,14794.0,59.4933,59.6409,59.4565,59.6224,14794.0
2023-10-30 13:30:00,64.67,64.74,64.53,64.73,18685.0,59.6317,59.6962,59.5026,59.687,18685.0
2023-10-30 13:40:00,64.73,64.75,64.65,64.74,14292.0,59.687,59.7054,59.6132,59.6962,14292.0
2023-10-30 13:50:00,64.74,64.84,64.73,64.77,14876.0,59.6962,59.7884,59.687,59.7239,14876.0
2023-10-30 14:00:00,64.79,64.8,64.68,64.7,16110.0,59.7423,59.7515,59.6409,59.6593,16110.0
2023-10-30 14:10:00,64.7,64.82,64.7,64.76,29684.0,59.6593,59.77,59.6593,59.7147,29684.0
2023-10-30 14:20:00,64.75,64.77,64.66,64.7,17253.0,59.7054,59.7239,59.6224,59.6593,17253.0
2023-10-30 14:30:00,64.69,64.77,64.62,64.71,19420.0,59.6501,59.7239,59.5856,59.6685,19420.0
2023-10-30 14:40:00,64.7,64.72,64.65,64.67,14110.0,59.6593,59.6778,59.6132,59.6317,14110.0
2023-10-30 14:50:00,64.66,64.66,64.56,64.58,21753.0,59.6224,59.6224,59.5302,59.5487,21753.0
2023-10-30 15:00:00,64.59,64.67,64.57,64.66,16687.0,59.5579,59.6317,59.5395,59.6224,16687.0
2023-10-30 15:10:00,64.66,64.84,64.6,64.81,17399.0,59.6224,59.7884,59.5671,59.7608,17399.0
2023-10-30 15:20:00,64.82,64.94,64.82,64.89,28469.0,59.77,59.8806,59.77,59.8345,28469.0
2023-10-30 15:30:00,64.89,64.95,64.82,64.93,34402.0,59.8345,59.8898,59.77,59.8714,34402.0
2023-10-30 15:40:00,64.91,64.91,64.69,64.72,42520.0,59.853,59.853,59.6501,59.6778,42520.0
2023-10-30 15:50:00,64.72,64.76,64.45,64.51,283272.0,59.6778,59.7147,59.4288,59.4841,283272.0
2023-10-31 09:30:00,64.81,65.45,64.5,65.0,46012.0,59.7608,60.3509,59.4749,59.936,46012.0
2023-10-31 09:40:00,64.98,65.14,64.95,65.09,17901.0,59.9175,60.065,59.8898,60.0189,17901.0
2023-10-31 09:50:00,65.12,65.25,65.04,65.25,20201.0,60.0466,60.1665,59.9728,60.1665,20201.0
2023-10-31 10:00:00,65.22,65.43,65.18,65.42,30867.0,60.1388,60.3325,60.1019,60.3232,30867.0
2023-10-31 10:10:00,65.44,65.77,65.44,65.73,36290.0,60.3417,60.646,60.3417,60.6091,36290.0
2023-10-31 10:20:00,65.74,65.75,65.66,65.72,23490.0,60.6183,60.6275,60.5445,60.5999,23490.0
2023-10-31 10:30:00,65.72,65.82,65.6,65.71,26704.0,60.5999,60.6921,60.4892,60.5906,26704.0
2023-10-31 10:40:00,65.72,65.86,65.7,65.83,31133.0,60.5999,60.729,60.5814,60.7013,31133.0
2023-10-31 10:50:00,65.84,66.07,65.81,66.06,25764.0,60.7105,60.9226,60.6828,60.9134,25764.0
2023-10-31 11:00:00,66.08,66.15,65.96,66.01,27321.0,60.9318,60.9964,60.8212,60.8673,27321.0
2023-10-31 11:10:00,66.01,66.1,65.96,66.02,22947.0,60.8673,60.9503,60.8212,60.8765,22947.0
2023-10-31 11:20:00,66.01,66.11,65.98,66.06,17441.0,60.8673,60.9595,60.8396,60.9134,17441.0
2023-10-31 11:30:00,66.08,66.24,66.07,66.23,28426.0,60.9318,61.0793,60.9226,61.0701,28426.0
2023-10-31 11:40:00,66.25,66.3,66.16,66.26,21436.0,61.0886,61.1347,61.0056,61.0978,21436.0
2023-10-31 11:50:00,66.26,66.51,66.26,66.46,40523.0,61.0978,61.3283,61.0978,61.2822,40523.0
2023-10-31 12:00:00,66.48,66.55,66.48,66.52,33845.0,61.3006,61.3652,61.3006,61.3375,33845.0
2023-10-31 12:10:00,66.54,66.57,66.24,66.28,21045.0,61.356,61.3836,61.0793,61.1162,21045.0
2023-10-31 12:20:00,66.28,66.39,66.26,66.33,24219.0,61.1162,61.2177,61.0978,61.1623,24219.0
2023-10-31 12:30:00,66.36,66.42,66.23,66.39,24359.0,61.19,61.2453,61.0701,61.2177,24359.0
2023-10-31 12:40:00,66.38,66.45,66.32,66.34,23724.0,61.2084,61.273,61.1531,61.1716,23724.0
2023-10-31 12:50:00,66.35,66.38,66.3,66.3,14071.0,61.1808,61.2084,61.1347,61.1347,14071.0
2023-10-31 13:00:00,66.31,66.43,66.27,66.42,20009.0,61.1439,61.2545,61.107,61.2453,20009.0
2023-10-31 13:10:00,66.42,66.54,66.31,66.53,58752.0,61.2453,61.356,61.1439,61.3468,58752.0
2023-10-31 13:20:00,66.53,66.58,66.44,66.56,21517.0,61.3468,61.3929,61.2638,61.3744,21517.0
2023-10-31 13:30:00,66.55,66.65,66.54,66.63,26365.0,61.3652,61.4574,61.356,61.439,26365.0
2023-10-31 13:40:00,66.63,66.69,66.57,66.61,31566.0,61.439,61.4943,61.3836,61.4205,31566.0
2023-10-31 13:50:00,66.6,66.68,66.53,66.67,31210.0,61.4113,61.4851,61.3468,61.4758,31210.0
2023-10-31 14:00:00,66.67,66.8,66.67,66.76,20149.0,61.4758,61.5957,61.4758,61.5588,20149.0
2023-10-31 14:10:00,66.76,66.78,66.62,66.64,23011.0,61.5588,61.5773,61.4297,61.4482,23011.0
2023-10-31 14:20:00,66.64,66.77,66.62,66.75,33386.0,61.4482,61.5681,61.4297,61.5496,33386.0
2023-10-31 14:30:00,66.74,66.79,66.73,66.77,33770.0,61.5404,61.5865,61.5312,61.5681,33770.0
2023-10-31 14:40:00,66.76,66.9,66.72,66.84,26715.0,61.5588,61.6879,61.522,61.6326,26715.0
2023-10-31 14:50:00,66.85,66.95,66.84,66.92,23136.0,61.6418,61.734,61.6326,61.7064,23136.0
2023-10-31 15:00:00,66.93,67.04,66.93,67.03,27447.0,61.7156,61.817,61.7156,61.8078,27447.0
2023-10-31 15:10:00,67.03,67.1,67.0,67.08,50931.0,61.8078,61.8723,61.7801,61.8539,50931.0
2023-10-31 15:20:00,67.08,67.08,66.95,67.0,38477.0,61.8539,61.8539,61.734,61.7801,38477.0
2023-10-31 15:30:00,67.0,67.0,66.8,66.84,61732.0,61.7801,61.7801,61.5957,61.6326,61732.0
2023-10-31 15:40:00,66.83,66.92,66.71,66.84,119973.0,61.6234,61.7064,61.5127,61.6326,119973.0
2023-10-31 15:50:00,66.84,66.87,66.74,66.83,341260.0,61.6326,61.6603,61.5404,61.6234,341260.0
2023-11-01 09:30:00,66.67,66.7,65.51,65.53,32027.0,61.4758,61.5035,60.4062,60.4247,32027.0
2023-11-01 09:40:00,65.53,65.67,65.11,65.65,24879.0,60.4247,60.5538,60.0374,60.5353,24879.0
2023-11-01 09:50:00,65.63,65.76,65.37,65.5,15000.0,60.5169,60.6367,60.2771,60.397,15000.0
2023-11-01 10:00:00,65.53,65.67,65.19,65.45,19917.0,60.4247,60.5538,60.1112,60.3509,19917.0
2023-11-01 10:10:00,65.45,65.52,65.35,65.43,17087.0,60.3509,60.4154,60.2587,60.3325,17087.0
2023-11-01 10:20:00,65.44,65.65,65.37,65.59,19144.0,60.3417,60.5353,60.2771,60.48,19144.0
2023-11-01 10:30:00,65.58,65.83,65.57,65.79,8784.0,60.4708,60.7013,60.4615,60.6644,8784.0
2023-11-01 10:40:00,65.79,65.83,65.57,65.58,13905.0,60.6644,60.7013,60.4615,60.4708,13905.0
2023-11-01 10:50:00,65.56,65.69,65.5,65.66,16734.0,60.4523,60.5722,60.397,60.5445,16734.0
2023-11-01 11:00:00,65.67,65.71,65.53,65.61,11762.0,60.5538,60.5906,60.4247,60.4984,11762.0
2023-11-01 11:10:00,65.61,65.61,65.32,65.36,19042.0,60.4984,60.4984,60.231,60.2679,19042.0
2023-11-01 11:20:00,65.38,65.47,65.37,65.47,17962.0,60.2863,60.3693,60.2771,60.3693,17962.0
2023-11-01 11:30:00,65.47,65.66,65.43,65.61,14283.0,60.3693,60.5445,60.3325,60.4984,14283.0
2023-11-01 11:40:00,65.64,65.64,65.49,65.59,17204.0,60.5261,60.5261,60.3878,60.48,17204.0
2023-11-01 11:50:00,65.64,65.77,65.57,65.7,27330.0,60.5261,60.646,60.4615,60.5814,27330.0
2023-11-01 12:00:00,65.69,65.74,65.61,65.66,10771.0,60.5722,60.6183,60.4984,60.5445,10771.0
2023-11-01 12:10:00,65.68,65.74,65.51,65.56,9737.0,60.563,60.6183,60.4062,60.4523,9737.0
2023-11-01 12:20:00,65.58,65.63,65.47,65.48,12081.0,60.4708,60.5169,60.3693,60.3786,12081.0
2023-11-01 12:30:00,65.51,65.58,65.42,65.42,10833.0,60.4062,60.4708,60.3232,60.3232,10833.0
2023-11-01 12:40:00,65.43,65.47,65.25,65.41,23996.0,60.3325,60.3693,60.1665,60.314,23996.0
2023-11-01 12:50:00,65.42,65.45,65.3,65.33,12573.0,60.3232,60.3509,60.2126,60.2402,12573.0
2023-11-01 13:00:00,65.32,65.36,65.26,65.36,13531.0,60.231,60.2679,60.1757,60.2679,13531.0
2023-11-01 13:10:00,65.37,65.52,65.37,65.46,8689.0,60.2771,60.4154,60.2771,60.3601,8689.0
2023-11-01 13:20:00,65.48,65.51,65.25,65.46,12326.0,60.3786,60.4062,60.1665,60.3601,12326.0
2023-11-01 13:30:00,65.45,65.49,65.19,65.24,18845.0,60.3509,60.3878,60.1112,60.1573,18845.0
2023-11-01 13:40:00,65.23,65.34,65.08,65.11,22405.0,60.148,60.2495,60.0097,60.0374,22405.0
2023-11-01 13:50:00,65.09,65.27,65.09,65.27,20559.0,60.0189,60.1849,60.0189,60.1849,20559.0
2023-11-01 14:00:00,65.3,65.43,65.2,65.33,14309.0,60.2126,60.3325,60.1204,60.2402,14309.0
2023-11-01 14:10:00,65.34,65.34,65.01,65.23,23116.0,60.2495,60.2495,59.9452,60.148,23116.0
2023-11-01 14:20:00,65.24,65.29,65.18,65.24,12521.0,60.1573,60.2034,60.1019,60.1573,12521.0
2023-11-01 14:30:00,65.26,65.45,65.17,65.25,18055.0,60.1757,60.3509,60.0927,60.1665,18055.0
2023-11-01 14:40:00,65.24,65.26,65.02,65.13,38537.0,60.1573,60.1757,59.9544,60.0558,38537.0
2023-11-01 14:50:00,65.15,65.43,65.14,65.35,20651.0,60.0743,60.3325,60.065,60.2587,20651.0
2023-11-01 15:00:00,65.37,65.63,65.37,65.53,19945.0,60.2771,60.5169,60.2771,60.4247,19945.0
2023-11-01 15:10:00,65.54,65.58,65.41,65.49,53033.0,60.4339,60.4708,60.314,60.3878,53033.0
2023-11-01 15:20:00,65.47,65.65,65.47,65.64,28969.0,60.3693,60.5353,60.3693,60.5261,28969.0
2023-11-01 15:30:00,65.64,65.89,65.63,65.82,32811.0,60.5261,60.7566,60.5169,60.6921,32811.0
2023-11-01 15:40:00,65.8,65.99,65.72,65.99,77049.0,60.6736,60.8488,60.5999,60.8488,77049.0
2023-11-01 15:50:00,66.01,66.04,65.91,65.99,202388.0,60.8673,60.8949,60.7751,60.8488,202388.0
2023-11-02 09:30:00,66.7,67.3,66.67,66.84,35745.0,61.5035,62.0568,61.4758,61.6326,35745.0
2023-11-02 09:40:00,66.81,66.83,66.5,66.63,22583.0,61.6049,61.6234,61.3191,61.439,22583.0
2023-11-02 09:50:00,66.68,66.72,66.48,66.58,20248.0,61.4851,61.522,61.3006,61.3929,20248.0
2023-11-02 10:00:00,66.61,66.79,66.5,66.52,44479.0,61.4205,61.5865,61.3191,61.3375,44479.0
2023-11-02 10:10:00,66.5,66.58,66.42,66.56,22501.0,61.3191,61.3929,61.2453,61.3744,22501.0
2023-11-02 10:20:00,66.6,66.7,66.46,66.68,34372.0,61.4113,61.5035,61.2822,61.4851,34372.0
2023-11-02 10:30:00,66.7,66.89,66.52,66.88,17172.0,61.5035,61.6787,61.3375,61.6695,17172.0
2023-11-02 10:40:00,66.89,66.92,66.71,66.81,17138.0,61.6787,61.7064,61.5127,61.6049,17138.0
2023-11-02 10:50:00,66.84,66.99,66.83,66.96,13672.0,61.6326,61.7709,61.6234,61.7433,13672.0
2023-11-02 11:00:00,66.96,67.06,66.9,67.02,15032.0,61.7433,61.8355,61.6879,61.7986,15032.0
2023-11-02 11:10:00,67.01,67.07,66.93,66.96,15434.0,61.7894,61.8447,61.7156,61.7433,15434.0
2023-11-02 11:20:00,66.94,67.23,66.93,67.1,32141.0,61.7248,61.9922,61.7156,61.8723,32141.0
2023-11-02 11:30:00,67.09,67.35,67.08,67.3,20026.0,61.8631,62.1029,61.8539,62.0568,20026.0
2023-11-02 11:40:00,67.31,67.35,67.17,67.34,16023.0,62.066,62.1029,61.9369,62.0936,16023.0
2023-11-02 11:50:00,67.35,67.37,67.27,67.28,9863.0,62.1029,62.1213,62.0291,62.0383,9863.0
2023-11-02 12:00:00,67.27,67.27,67.0,67.0,15915.0,62.0291,62.0291,61.7801,61.7801,15915.0
2023-11-02 12:10:00,66.96,67.11,66.96,67.1,17847.0,61.7433,61.8816,61.7433,61.8723,17847.0
2023-11-02 12:20:00,67.1,67.12,66.94,66.95,23941.0,61.8723,61.8908,61.7248,61.734,23941.0
2023-11-02 12:30:00,66.96,67.03,66.95,66.96,23555.0,61.7433,61.8078,61.734,61.7433,23555.0
2023-11-02 12:40:00,66.95,67.03,66.81,66.92,18927.0,61.734,61.8078,61.6049,61.7064,18927.0
2023-11-02 12:50:00,66.94,67.0,66.8,66.81,13071.0,61.7248,61.7801,61.5957,61.6049,13071.0
2023-11-02 13:00:00,66.83,66.91,66.81,66.83,15497.0,61.6234,61.6971,61.6049,61.6234,15497.0
2023-11-02 13:10:00,66.83,66.88,66.81,66.84,16566.0,61.6234,61.6695,61.6049,61.6326,16566.0
2023-11-02 13:20:00,66.83,66.83,66.64,66.65,15503.0,61.6234,61.6234,61.4482,61.4574,15503.0
2023-11-02 13:30:00,66.64,66.74,66.59,66.62,43810.0,61.4482,61.5404,61.4021,61.4297,43810.0
2023-11-02 13:40:00,66.62,66.83,66.6,66.8,23204.0,61.4297,61.6234,61.4113,61.5957,23204.0
2023-11-02 13:50:00,66.8,66.9,66.68,66.86,29084.0,61.5957,61.6879,61.4851,61.651,29084.0
2023-11-02 14:00:00,66.86,66.86,66.77,66.78,16267.0,61.651,61.651,61.5681,61.5773,16267.0
2023-11-02 14:10:00,66.78,66.8,66.68,66.8,14657.0,61.5773,61.5957,61.4851,61.5957,14657.0
2023-11-02 14:20:00,66.81,66.82,66.75,66.78,13493.0,61.6049,61.6142,61.5496,61.5773,13493.0
2023-11-02 14:30:00,66.77,66.77,66.62,66.63,16866.0,61.5681,61.5681,61.4297,61.439,16866.0
2023-11-02 14:40:00,66.63,66.7,66.62,66.64,14896.0,61.439,61.5035,61.4297,61.4482,14896.0
2023-11-02 14:50:00,66.64,66.67,66.51,66.58,21284.0,61.4482,61.4758,61.3283,61.3929,21284.0
2023-11-02 15:00:00,66.59,66.67,66.56,66.66,23462.0,61.4021,61.4758,61.3744,61.4666,23462.0
2023-11-02 15:10:00,66.66,66.7,66.57,66.57,28076.0,61.4666,61.5035,61.3836,61.3836,28076.0
2023-11-02 15:20:00,66.57,66.63,66.48,66.52,35926.0,61.3836,61.439,61.3006,61.3375,35926.0
2023-11-02 15:30:00,66.51,66.57,66.49,66.55,51020.0,61.3283,61.3836,61.3099,61.3652,51020.0
2023-11-02 15:40:00,66.57,66.61,66.4,66.42,107218.0,61.3836,61.4205,61.2269,61.2453,107218.0
2023-11-02 15:50:00,66.42,66.45,66.31,66.35,335928.0,61.2453,61.273,61.1439,61.1808,335928.0
2023-11-03 09:30:00,67.24,67.64,67.14,67.63,58660.0,62.0014,62.3703,61.9092,62.3611,58660.0
2023-11-03 09:40:00,67.6,67.71,67.28,67.48,52716.0,62.3334,62.4348,62.0383,62.2227,52716.0
2023-11-03 09:50:00,67.45,67.64,67.45,67.52,35879.0,62.1951,62.3703,62.1951,62.2596,35879.0
2023-11-03 10:00:00,67.55,67.65,67.43,67.55,29676.0,62.2873,62.3795,62.1766,62.2873,29676.0
2023-11-03 10:10:00,67.57,67.87,67.57,67.77,28006.0,62.3057,62.5824,62.3057,62.4901,28006.0
2023-11-03 10:20:00,67.79,67.94,67.73,67.77,16888.0,62.5086,62.6469,62.4533,62.4901,16888.0
2023-11-03 10:30:00,67.76,67.77,67.44,67.51,27041.0,62.4809,62.4901,62.1859,62.2504,27041.0
2023-11-03 10:40:00,67.5,67.65,67.45,67.56,19893.0,62.2412,62.3795,62.1951,62.2965,19893.0
2023-11-03 10:50:00,67.58,67.62,67.36,67.57,18492.0,62.315,62.3518,62.1121,62.3057,18492.0
2023-11-03 11:00:00,67.58,67.68,67.46,67.58,16343.0,62.315,62.4072,62.2043,62.315,16343.0
2023-11-03 11:10:00,67.57,67.72,67.52,67.65,13497.0,62.3057,62.444,62.2596,62.3795,13497.0
2023-11-03 11:20:00,67.65,67.65,67.26,67.28,15067.0,62.3795,62.3795,62.0199,62.0383,15067.0
2023-11-03 11:30:00,67.29,67.48,67.29,67.37,16262.0,62.0475,62.2227,62.0475,62.1213,16262.0
2023-11-03 11:40:00,67.35,67.36,67.21,67.24,17013.0,62.1029,62.1121,61.9738,62.0014,17013.0
2023-11-03 11:50:00,67.27,67.28,67.18,67.22,19167.0,62.0291,62.0383,61.9461,61.983,19167.0
2023-11-03 12:00:00,67.23,67.27,67.09,67.16,32363.0,61.9922,62.0291,61.8631,61.9277,32363.0
2023-11-03 12:10:00,67.16,67.4,67.16,67.35,12530.0,61.9277,62.149,61.9277,62.1029,12530.0
2023-11-03 12:20:00,67.32,67.46,67.27,67.4,20904.0,62.0752,62.2043,62.0291,62.149,20904.0
2023-11-03 12:30:00,67.41,67.43,67.3,67.34,16957.0,62.1582,62.1766,62.0568,62.0936,16957.0
2023-11-03 12:40:00,67.33,67.35,67.27,67.32,11857.0,62.0844,62.1029,62.0291,62.0752,11857.0
2023-11-03 12:50:00,67.31,67.39,67.3,67.38,11507.0,62.066,62.1398,62.0568,62.1305,11507.0
2023-11-03 13:00:00,67.37,67.4,67.31,67.33,16957.0,62.1213,62.149,62.066,62.0844,16957.0
2023-11-03 13:10:00,67.34,67.37,67.19,67.21,14543.0,62.0936,62.1213,61.9553,61.9738,14543.0
2023-11-03 13:20:00,67.25,67.25,67.09,67.13,14342.0,62.0107,62.0107,61.8631,61.9,14342.0
2023-11-03 13:30:00,67.13,67.23,67.12,67.23,10334.0,61.9,61.9922,61.8908,61.9922,10334.0
2023-11-03 13:40:00,67.23,67.29,67.17,67.28,12635.0,61.9922,62.0475,61.9369,62.0383,12635.0
2023-11-03 13:50:00,67.28,67.35,67.28,67.31,16256.0,62.0383,62.1029,62.0383,62.066,16256.0
2023-11-03 14:00:00,67.31,67.33,67.25,67.31,16465.0,62.066,62.0844,62.0107,62.066,16465.0
2023-11-03 14:10:00,67.33,67.35,67.29,67.3,11377.0,62.0844,62.1029,62.0475,62.0568,11377.0
2023-11-03 14:20:00,67.3,67.35,67.27,67.35,14972.0,62.0568,62.1029,62.0291,62.1029,14972.0
2023-11-03 14:30:00,67.35,67.39,67.28,67.32,47151.0,62.1029,62.1398,62.0383,62.0752,47151.0
2023-11-03 14:40:00,67.32,67.39,67.28,67.39,21959.0,62.0752,62.1398,62.0383,62.1398,21959.0
2023-11-03 14:50:00,67.39,67.5,67.37,67.38,22381.0,62.1398,62.2412,62.1213,62.1305,22381.0
2023-11-03 15:00:00,67.37,67.41,67.23,67.27,55712.0,62.1213,62.1582,61.9922,62.0291,55712.0
2023-11-03 15:10:00,67.28,67.32,67.19,67.31,45978.0,62.0383,62.0752,61.9553,62.066,45978.0
2023-11-03 15:20:00,67.31,67.33,67.24,67.3,20565.0,62.066,62.0844,62.0014,62.0568,20565.0
2023-11-03 15:30:00,67.3,67.32,67.22,67.24,29650.0,62.0568,62.0752,61.983,62.0014,29650.0
2023-11-03 15:40:00,67.25,67.31,67.22,67.23,41114.0,62.0107,62.066,61.983,61.9922,41114.0
2023-11-03 15:50:00,67.23,67.3,67.1,67.19,194233.0,61.9922,62.0568,61.8723,61.9553,194233.0
2023-11-06 09:30:00,67.38,67.87,66.84,66.92,50914.0,62.1305,62.5824,61.6326,61.7064,50914.0
2023-11-06 09:40:00,66.93,67.09,66.81,67.04,23067.0,61.7156,61.8631,61.6049,61.817,23067.0
2023-11-06 09:50:00,67.03,67.21,66.97,67.11,24413.0,61.8078,61.9738,61.7525,61.8816,24413.0
2023-11-06 10:00:00,67.09,67.5,67.08,67.37,27740.0,61.8631,62.2412,61.8539,62.1213,27740.0
2023-11-06 10:10:00,67.38,67.48,67.25,67.37,32952.0,62.1305,62.2227,62.0107,62.1213,32952.0
2023-11-06 10:20:00,67.38,67.49,67.29,67.29,18229.0,62.1305,62.232,62.0475,62.0475,18229.0
2023-11-06 10:30:00,67.3,67.46,67.24,67.46,18545.0,62.0568,62.2043,62.0014,62.2043,18545.0
2023-11-06 10:40:00,67.45,67.46,67.16,67.17,26251.0,62.1951,62.2043,61.9277,61.9369,26251.0
2023-11-06 10:50:00,67.18,67.32,67.07,67.3,33139.0,61.9461,62.0752,61.8447,62.0568,33139.0
2023-11-06 11:00:00,67.3,67.44,67.25,67.42,22028.0,62.0568,62.1859,62.0107,62.1674,22028.0
2023-11-06 11:10:00,67.4,67.4,67.19,67.25,20656.0,62.149,62.149,61.9553,62.0107,20656.0
2023-11-06 11:20:00,67.25,67.25,66.99,67.06,175140.0,62.0107,62.0107,61.7709,61.8355,175140.0
2023-11-06 11:30:00,67.06,67.18,67.01,67.15,24512.0,61.8355,61.9461,61.7894,61.9185,24512.0
2023-11-06 11:40:00,67.17,67.27,67.15,67.27,11826.0,61.9369,62.0291,61.9185,62.0291,11826.0
2023-11-06 11:50:00,67.28,67.37,67.27,67.28,16612.0,62.0383,62.1213,62.0291,62.0383,16612.0
2023-11-06 12:00:00,67.28,67.29,67.01,67.07,17838.0,62.0383,62.0475,61.7894,61.8447,17838.0
2023-11-06 12:10:00,67.06,67.09,66.91,67.01,39342.0,61.8355,61.8631,61.6971,61.7894,39342.0
2023-11-06 12:20:00,67.0,67.1,66.96,67.03,49426.0,61.7801,61.8723,61.7433,61.8078,49426.0
2023-11-06 12:30:00,67.03,67.08,67.0,67.03,12920.0,61.8078,61.8539,61.7801,61.8078,12920.0
2023-11-06 12:40:00,67.02,67.07,66.97,67.0,18203.0,61.7986,61.8447,61.7525,61.7801,18203.0
2023-11-06 12:50:00,67.0,67.01,66.92,66.97,14367.0,61.7801,61.7894,61.7064,61.7525,14367.0
2023-11-06 13:00:00,66.99,67.03,66.86,66.98,19561.0,61.7709,61.8078,61.651,61.7617,19561.0
2023-11-06 13:10:00,66.98,67.01,66.93,66.95,16366.0,61.7617,61.7894,61.7156,61.734,16366.0
2023-11-06 13:20:00,66.94,66.98,66.87,66.89,17851.0,61.7248,61.7617,61.6603,61.6787,17851.0
2023-11-06 13:30:00,66.89,67.01,66.8,66.94,33678.0,61.6787,61.7894,61.5957,61.7248,33678.0
2023-11-06 13:40:00,66.95,67.01,66.89,66.9,17323.0,61.734,61.7894,61.6787,61.6879,17323.0
2023-11-06 13:50:00,66.89,66.89,66.75,66.77,17095.0,61.6787,61.6787,61.5496,61.5681,17095.0
2023-11-06 14:00:00,66.75,66.9,66.62,66.85,40428.0,61.5496,61.6879,61.4297,61.6418,40428.0
2023-11-06 14:10:00,66.86,67.0,66.78,66.94,33707.0,61.651,61.7801,61.5773,61.7248,33707.0
2023-11-06 14:20:00,66.94,67.0,66.78,66.89,50031.0,61.7248,61.7801,61.5773,61.6787,50031.0
2023-11-06 14:30:00,66.91,67.0,66.85,66.95,22336.0,61.6971,61.7801,61.6418,61.734,22336.0
2023-11-06 14:40:00,66.95,67.08,66.94,66.95,24645.0,61.734,61.8539,61.7248,61.734,24645.0
2023-11-06 14:50:00,66.94,67.03,66.92,66.97,27374.0,61.7248,61.8078,61.7064,61.7525,27374.0
2023-11-06 15:00:00,66.97,67.09,66.9,66.97,38388.0,61.7525,61.8631,61.6879,61.7525,38388.0
2023-11-06 15:10:00,66.98,67.12,66.92,67.0,28076.0,61.7617,61.8908,61.7064,61.7801,28076.0
2023-11-06 15:20:00,67.0,67.07,66.93,67.0,29772.0,61.7801,61.8447,61.7156,61.7801,29772.0
2023-11-06 15:30:00,67.0,67.12,66.95,67.08,55283.0,61.7801,61.8908,61.734,61.8539,55283.0
2023-11-06 15:40:00,67.09,67.11,66.98,67.0,78173.0,61.8631,61.8816,61.7617,61.7801,78173.0
2023-11-06 15:50:00,67.01,67.01,66.9,66.97,260038.0,61.7894,61.7894,61.6879,61.7525,260038.0
2023-11-07 09:30:00,66.66,66.82,65.77,65.79,73440.0,61.4666,61.6142,60.646,60.6644,73440.0
2023-11-07 09:40:00,65.78,65.98,65.62,65.69,32214.0,60.6552,60.8396,60.5077,60.5722,32214.0
2023-11-07 09:50:00,65.71,65.91,65.51,65.71,41307.0,60.5906,60.7751,60.4062,60.5906,41307.0
2023-11-07 10:00:00,65.67,65.89,65.66,65.8,47832.0,60.5538,60.7566,60.5445,60.6736,47832.0
2023-11-07 10:10:00,65.8,66.09,65.79,65.94,25918.0,60.6736,60.941,60.6644,60.8027,25918.0
2023-11-07 10:20:00,65.94,66.23,65.94,66.23,27874.0,60.8027,61.0701,60.8027,61.0701,27874.0
2023-11-07 10:30:00,66.22,66.37,66.14,66.31,21163.0,61.0609,61.1992,60.9871,61.1439,21163.0
2023-11-07 10:40:00,66.35,66.49,66.32,66.43,38561.0,61.1808,61.3099,61.1531,61.2545,38561.0
2023-11-07 10:50:00,66.42,66.47,66.23,66.37,43448.0,61.2453,61.2914,61.0701,61.1992,43448.0
2023-11-07 11:00:00,66.36,66.41,66.27,66.29,14217.0,61.19,61.2361,61.107,61.1255,14217.0
2023-11-07 11:10:00,66.31,66.43,66.09,66.37,32991.0,61.1439,61.2545,60.941,61.1992,32991.0
2023-11-07 11:20:00,66.37,66.43,66.33,66.36,14678.0,61.1992,61.2545,61.1623,61.19,14678.0
2023-11-07 11:30:00,66.37,66.59,66.35,66.58,23562.0,61.1992,61.4021,61.1808,61.3929,23562.0
2023-11-07 11:40:00,66.59,66.63,66.4,66.41,33901.0,61.4021,61.439,61.2269,61.2361,33901.0
2023-11-07 11:50:00,66.41,66.44,66.29,66.36,25364.0,61.2361,61.2638,61.1255,61.19,25364.0
2023-11-07 12:00:00,66.37,66.37,66.25,66.25,19451.0,61.1992,61.1992,61.0886,61.0886,19451.0
2023-11-07 12:10:00,66.25,66.39,66.19,66.26,23923.0,61.0886,61.2177,61.0332,61.0978,23923.0
2023-11-07 12:20:00,66.26,66.29,66.24,66.26,8492.0,61.0978,61.1255,61.0793,61.0978,8492.0
2023-11-07 12:30:00,66.24,66.24,66.07,66.12,21934.0,61.0793,61.0793,60.9226,60.9687,21934.0
2023-11-07 12:40:00,66.12,66.15,66.07,66.11,10902.0,60.9687,60.9964,60.9226,60.9595,10902.0
2023-11-07 12:50:00,66.1,66.23,66.08,66.22,23101.0,60.9503,61.0701,60.9318,61.0609,23101.0
2023-11-07 13:00:00,66.22,66.33,66.21,66.31,13045.0,61.0609,61.1623,61.0517,61.1439,13045.0
2023-11-07 13:10:00,66.3,66.3,66.1,66.13,16016.0,61.1347,61.1347,60.9503,60.9779,16016.0
2023-11-07 13:20:00,66.12,66.12,65.94,65.95,29729.0,60.9687,60.9687,60.8027,60.8119,29729.0
2023-11-07 13:30:00,65.94,65.95,65.81,65.95,27429.0,60.8027,60.8119,60.6828,60.8119,27429.0
2023-11-07 13:40:00,65.94,65.95,65.82,65.86,24127.0,60.8027,60.8119,60.6921,60.729,24127.0
2023-11-07 13:50:00,65.87,65.87,65.75,65.81,22659.0,60.7382,60.7382,60.6275,60.6828,22659.0
2023-11-07 14:00:00,65.83,65.85,65.66,65.74,58655.0,60.7013,60.7197,60.5445,60.6183,58655.0
2023-11-07 14:10:00,65.75,65.78,65.67,65.74,24146.0,60.6275,60.6552,60.5538,60.6183,24146.0
2023-11-07 14:20:00,65.72,65.76,65.63,65.63,29012.0,60.5999,60.6367,60.5169,60.5169,29012.0
2023-11-07 14:30:00,65.63,65.68,65.44,65.44,97143.0,60.5169,60.563,60.3417,60.3417,97143.0
2023-11-07 14:40:00,65.45,65.61,65.4,65.58,68445.0,60.3509,60.4984,60.3048,60.4708,68445.0
2023-11-07 14:50:00,65.58,65.58,65.42,65.46,40000.0,60.4708,60.4708,60.3232,60.3601,40000.0
2023-11-07 15:00:00,65.46,65.56,65.29,65.31,39408.0,60.3601,60.4523,60.2034,60.2218,39408.0
2023-11-07 15:10:00,65.31,65.35,65.21,65.27,55732.0,60.2218,60.2587,60.1296,60.1849,55732.0
2023-11-07 15:20:00,65.26,65.36,65.22,65.34,40372.0,60.1757,60.2679,60.1388,60.2495,40372.0
2023-11-07 15:30:00,65.35,65.42,65.32,65.42,64799.0,60.2587,60.3232,60.231,60.3232,64799.0
2023-11-07 15:40:00,65.42,65.66,65.42,65.63,84575.0,60.3232,60.5445,60.3232,60.5169,84575.0
2023-11-07 15:50:00,65.63,65.7,65.48,65.54,291281.0,60.5169,60.5814,60.3786,60.4339,291281.0
2023-11-08 09:30:00,65.0,65.27,64.76,65.15,86877.0,59.936,60.1849,59.7147,60.0743,86877.0
2023-11-08 09:40:00,65.1,65.24,65.0,65.15,28202.0,60.0282,60.1573,59.936,60.0743,28202.0
2023-11-08 09:50:00,65.17,65.27,65.04,65.14,29686.0,60.0927,60.1849,59.9728,60.065,29686.0
2023-11-08 10:00:00,65.13,65.44,65.09,65.43,29182.0,60.0558,60.3417,60.0189,60.3325,29182.0
2023-11-08 10:10:00,65.45,65.52,65.38,65.45,22964.0,60.3509,60.4154,60.2863,60.3509,22964.0
2023-11-08 10:20:00,65.44,65.75,65.4,65.73,34484.0,60.3417,60.6275,60.3048,60.6091,34484.0
2023-11-08 10:30:00,65.69,65.74,65.55,65.61,80962.0,60.5722,60.6183,60.4431,60.4984,80962.0
2023-11-08 10:40:00,65.61,65.61,65.38,65.42,24621.0,60.4984,60.4984,60.2863,60.3232,24621.0
2023-11-08 10:50:00,65.42,65.42,65.18,65.18,18584.0,60.3232,60.3232,60.1019,60.1019,18584.0
2023-11-08 11:00:00,65.19,65.29,64.95,64.97,28932.0,60.1112,60.2034,59.8898,59.9083,28932.0
2023-11-08 11:10:00,64.98,65.03,64.9,64.95,32946.0,59.9175,59.9636,59.8437,59.8898,32946.0
2023-11-08 11:20:00,64.96,65.0,64.8,64.87,30191.0,59.8991,59.936,59.7515,59.8161,30191.0
2023-11-08 11:30:00,64.87,65.01,64.85,64.93,37726.0,59.8161,59.9452,59.7976,59.8714,37726.0
2023-11-08 11:40:00,64.93,64.99,64.78,64.84,52369.0,59.8714,59.9267,59.7331,59.7884,52369.0
2023-11-08 11:50:00,64.84,64.84,64.67,64.71,48028.0,59.7884,59.7884,59.6317,59.6685,48028.0
2023-11-08 12:00:00,64.7,64.7,64.46,64.48,30688.0,59.6593,59.6593,59.438,59.4565,30688.0
2023-11-08 12:10:00,64.48,64.66,64.48,64.57,35963.0,59.4565,59.6224,59.4565,59.5395,35963.0
2023-11-08 12:20:00,64.58,64.63,64.53,64.61,36240.0,59.5487,59.5948,59.5026,59.5763,36240.0
2023-11-08 12:30:00,64.61,64.62,64.37,64.44,50356.0,59.5763,59.5856,59.355,59.4196,50356.0
2023-11-08 12:40:00,64.45,64.46,64.3,64.3,19072.0,59.4288,59.438,59.2905,59.2905,19072.0
2023-11-08 12:50:00,64.31,64.32,64.22,64.29,14385.0,59.2997,59.3089,59.2167,59.2813,14385.0
2023-11-08 13:00:00,64.28,64.46,64.26,64.3,25480.0,59.272,59.438,59.2536,59.2905,25480.0
2023-11-08 13:10:00,64.28,64.28,64.12,64.13,25218.0,59.272,59.272,59.1245,59.1337,25218.0
2023-11-08 13:20:00,64.13,64.26,64.12,64.21,21475.0,59.1337,59.2536,59.1245,59.2075,21475.0
2023-11-08 13:30:00,64.21,64.31,64.2,64.24,24413.0,59.2075,59.2997,59.1983,59.2352,24413.0
2023-11-08 13:40:00,64.24,64.3,64.19,64.22,18196.0,59.2352,59.2905,59.1891,59.2167,18196.0
2023-11-08 13:50:00,64.23,64.25,64.16,64.19,27943.0,59.2259,59.2444,59.1614,59.1891,27943.0
2023-11-08 14:00:00,64.18,64.43,64.17,64.36,25361.0,59.1798,59.4104,59.1706,59.3458,25361.0
2023-11-08 14:10:00,64.37,64.37,64.26,64.26,25964.0,59.355,59.355,59.2536,59.2536,25964.0
2023-11-08 14:20:00,64.26,64.26,64.16,64.22,17603.0,59.2536,59.2536,59.1614,59.2167,17603.0
2023-11-08 14:30:00,64.22,64.28,64.16,64.18,16737.0,59.2167,59.272,59.1614,59.1798,16737.0
2023-11-08 14:40:00,64.2,64.23,64.14,64.14,20758.0,59.1983,59.2259,59.143,59.143,20758.0
2023-11-08 14:50:00,64.15,64.25,64.13,64.15,49579.0,59.1522,59.2444,59.1337,59.1522,49579.0
2023-11-08 15:00:00,64.15,64.26,64.14,64.18,25782.0,59.1522,59.2536,59.143,59.1798,25782.0
2023-11-08 15:10:00,64.19,64.19,64.05,64.07,118932.0,59.1891,59.1891,59.06,59.0784,118932.0
2023-11-08 15:20:00,64.06,64.2,63.98,64.13,117191.0,59.0692,59.1983,58.9954,59.1337,117191.0
2023-11-08 15:30:00,64.12,64.12,63.99,64.1,89482.0,59.1245,59.1245,59.0046,59.1061,89482.0
2023-11-08 15:40:00,64.1,64.14,63.87,63.89,185485.0,59.1061,59.143,58.894,58.9124,185485.0
2023-11-08 15:50:00,63.89,63.99,63.85,63.93,390457.0,58.9124,59.0046,58.8755,58.9493,390457.0
2023-11-09 09:30:00,64.16,64.24,63.91,64.05,64182.0,59.1614,59.2352,58.9309,59.06,64182.0
2023-11-09 09:40:00,64.03,64.07,63.76,63.87,22312.0,59.0415,59.0784,58.7926,58.894,22312.0
2023-11-09 09:50:00,63.89,63.91,63.71,63.83,26128.0,58.9124,58.9309,58.7465,58.8571,26128.0
2023-11-09 10:00:00,63.84,63.93,63.72,63.79,30823.0,58.8663,58.9493,58.7557,58.8202,30823.0
2023-11-09 10:10:00,63.8,63.95,63.68,63.79,66363.0,58.8294,58.9678,58.7188,58.8202,66363.0
2023-11-09 10:20:00,63.79,63.84,63.73,63.81,12279.0,58.8202,58.8663,58.7649,58.8387,12279.0
2023-11-09 10:30:00,63.79,63.95,63.75,63.89,51703.0,58.8202,58.9678,58.7833,58.9124,51703.0
2023-11-09 10:40:00,63.86,63.88,63.76,63.83,11952.0,58.8848,58.9032,58.7926,58.8571,11952.0
2023-11-09 10:50:00,63.82,64.01,63.82,63.96,16847.0,58.8479,59.0231,58.8479,58.977,16847.0
2023-11-09 11:00:00,63.97,64.06,63.93,63.94,13327.0,58.9862,59.0692,58.9493,58.9585,13327.0
2023-11-09 11:10:00,63.95,63.95,63.79,63.86,20956.0,58.9678,58.9678,58.8202,58.8848,20956.0
2023-11-09 11:20:00,63.86,63.91,63.8,63.83,12112.0,58.8848,58.9309,58.8294,58.8571,12112.0
2023-11-09 11:30:00,63.82,64.0,63.82,63.83,19205.0,58.8479,59.0139,58.8479,58.8571,19205.0
2023-11-09 11:40:00,63.81,64.0,63.8,63.97,16349.0,58.8387,59.0139,58.8294,58.9862,16349.0
2023-11-09 11:50:00,63.96,64.02,63.91,63.98,19526.0,58.977,59.0323,58.9309,58.9954,19526.0
2023-11-09 12:00:00,63.99,64.06,63.94,64.03,15532.0,59.0046,59.0692,58.9585,59.0415,15532.0
2023-11-09 12:10:00,64.01,64.02,63.9,64.0,53641.0,59.0231,59.0323,58.9217,59.0139,53641.0
2023-11-09 12:20:00,64.0,64.01,63.77,63.77,22390.0,59.0139,59.0231,58.8018,58.8018,22390.0
2023-11-09 12:30:00,63.75,63.76,63.64,63.68,13133.0,58.7833,58.7926,58.6819,58.7188,13133.0
2023-11-09 12:40:00,63.69,63.8,63.67,63.8,12408.0,58.728,58.8294,58.7096,58.8294,12408.0
2023-11-09 12:50:00,63.79,63.84,63.78,63.84,6739.0,58.8202,58.8663,58.811,58.8663,6739.0
2023-11-09 13:00:00,63.82,63.83,63.48,63.5,25150.0,58.8479,58.8571,58.5344,58.5528,25150.0
2023-11-09 13:10:00,63.5,63.72,63.45,63.46,15027.0,58.5528,58.7557,58.5067,58.5159,15027.0
2023-11-09 13:20:00,63.46,63.53,63.41,63.44,15581.0,58.5159,58.5805,58.4698,58.4975,15581.0
2023-11-09 13:30:00,63.44,63.44,63.33,63.33,14016.0,58.4975,58.4975,58.3961,58.3961,14016.0
2023-11-09 13:40:00,63.33,63.35,63.25,63.28,18787.0,58.3961,58.4145,58.3223,58.35,18787.0
2023-11-09 13:50:00,63.27,63.3,63.13,63.19,27174.0,58.3407,58.3684,58.2116,58.267,27174.0
2023-11-09 14:00:00,63.19,63.19,62.98,63.07,30446.0,58.267,58.267,58.0733,58.1563,30446.0
2023-11-09 14:10:00,63.05,63.05,62.91,62.92,20871.0,58.1379,58.1379,58.0088,58.018,20871.0
2023-11-09 14:20:00,62.92,63.01,62.85,62.87,19806.0,58.018,58.101,57.9535,57.9719,19806.0
2023-11-09 14:30:00,62.87,62.94,62.74,62.77,29623.0,57.9719,58.0364,57.852,57.8797,29623.0
2023-11-09 14:40:00,62.76,62.81,62.7,62.78,23184.0,57.8705,57.9166,57.8151,57.8889,23184.0
2023-11-09 14:50:00,62.76,62.77,62.71,62.75,19221.0,57.8705,57.8797,57.8244,57.8612,19221.0
2023-11-09 15:00:00,62.74,62.81,62.68,62.7,29577.0,57.852,57.9166,57.7967,57.8151,29577.0
2023-11-09 15:10:00,62.7,62.97,62.7,62.92,31271.0,57.8151,58.0641,57.8151,58.018,31271.0
2023-11-09 15:20:00,62.92,62.93,62.8,62.8,19910.0,58.018,58.0272,57.9074,57.9074,19910.0
2023-11-09 15:30:00,62.8,62.95,62.8,62.85,50208.0,57.9074,58.0457,57.9074,57.9535,50208.0
2023-11-09 15:40:00,62.85,62.87,62.73,62.81,79447.0,57.9535,57.9719,57.8428,57.9166,79447.0
2023-11-09 15:50:00,62.81,62.99,62.8,62.88,222879.0,57.9166,58.0825,57.9074,57.9811,222879.0
2023-11-10 09:30:00,63.1,63.1,62.3,62.77,60522.0,58.184,58.184,57.4463,57.8797,60522.0
2023-11-10 09:40:00,62.76,63.04,62.74,63.02,32238.0,57.8705,58.1287,57.852,58.1102,32238.0
2023-11-10 09:50:00,63.02,63.11,62.91,63.02,17997.0,58.1102,58.1932,58.0088,58.1102,17997.0
2023-11-10 10:00:00,62.96,62.96,62.79,62.87,20445.0,58.0549,58.0549,57.8981,57.9719,20445.0
2023-11-10 10:10:00,62.88,62.9,62.75,62.77,17571.0,57.9811,57.9996,57.8612,57.8797,17571.0
2023-11-10 10:20:00,62.78,62.9,62.65,62.69,18226.0,57.8889,57.9996,57.769,57.8059,18226.0
2023-11-10 10:30:00,62.67,62.77,62.64,62.71,27090.0,57.7875,57.8797,57.7598,57.8244,27090.0
2023-11-10 10:40:00,62.71,62.89,62.67,62.84,25570.0,57.8244,57.9903,57.7875,57.9442,25570.0
2023-11-10 10:50:00,62.85,62.96,62.85,62.9,41556.0,57.9535,58.0549,57.9535,57.9996,41556.0
2023-11-10 11:00:00,62.91,63.23,62.91,63.16,67401.0,58.0088,58.3039,58.0088,58.2393,67401.0
2023-11-10 11:10:00,63.18,63.28,63.13,63.25,60992.0,58.2577,58.35,58.2116,58.3223,60992.0
2023-11-10 11:20:00,63.24,63.33,63.21,63.26,63539.0,58.3131,58.3961,58.2854,58.3315,63539.0
2023-11-10 11:30:00,63.25,63.25,63.02,63.03,13525.0,58.3223,58.3223,58.1102,58.1194,13525.0
2023-11-10 11:40:00,63.04,63.12,63.01,63.05,23200.0,58.1287,58.2024,58.101,58.1379,23200.0
2023-11-10 11:50:00,63.02,63.08,63.02,63.05,10267.0,58.1102,58.1655,58.1102,58.1379,10267.0
2023-11-10 12:00:00,63.04,63.18,63.01,63.16,17043.0,58.1287,58.2577,58.101,58.2393,17043.0
2023-11-10 12:10:00,63.16,63.21,63.09,63.2,40841.0,58.2393,58.2854,58.1748,58.2762,40841.0
2023-11-10 12:20:00,63.19,63.26,63.17,63.26,21174.0,58.267,58.3315,58.2485,58.3315,21174.0
2023-11-10 12:30:00,63.27,63.47,63.26,63.46,17878.0,58.3407,58.5252,58.3315,58.5159,17878.0
2023-11-10 12:40:00,63.45,63.46,63.34,63.38,31458.0,58.5067,58.5159,58.4053,58.4422,31458.0
2023-11-10 12:50:00,63.41,63.51,63.39,63.46,22023.0,58.4698,58.562,58.4514,58.5159,22023.0
2023-11-10 13:00:00,63.45,63.46,63.36,63.37,11222.0,58.5067,58.5159,58.4237,58.4329,11222.0
2023-11-10 13:10:00,63.38,63.4,63.25,63.33,19800.0,58.4422,58.4606,58.3223,58.3961,19800.0
2023-11-10 13:20:00,63.35,63.56,63.35,63.5,16241.0,58.4145,58.6081,58.4145,58.5528,16241.0
2023-11-10 13:30:00,63.48,63.55,63.46,63.49,12862.0,58.5344,58.5989,58.5159,58.5436,12862.0
2023-11-10 13:40:00,63.5,63.58,63.48,63.54,15311.0,58.5528,58.6266,58.5344,58.5897,15311.0
2023-11-10 13:50:00,63.53,63.56,63.44,63.47,21418.0,58.5805,58.6081,58.4975,58.5252,21418.0
2023-11-10 14:00:00,63.47,63.56,63.44,63.52,16911.0,58.5252,58.6081,58.4975,58.5713,16911.0
2023-11-10 14:10:00,63.53,63.66,63.53,63.57,14092.0,58.5805,58.7004,58.5805,58.6174,14092.0
2023-11-10 14:20:00,63.57,63.63,63.52,63.53,12736.0,58.6174,58.6727,58.5713,58.5805,12736.0
2023-11-10 14:30:00,63.52,63.53,63.41,63.43,20241.0,58.5713,58.5805,58.4698,58.4883,20241.0
2023-11-10 14:40:00,63.42,63.44,63.35,63.38,13365.0,58.479,58.4975,58.4145,58.4422,13365.0
2023-11-10 14:50:00,63.38,63.47,63.31,63.42,26433.0,58.4422,58.5252,58.3776,58.479,26433.0
2023-11-10 15:00:00,63.41,63.67,63.41,63.67,55765.0,58.4698,58.7096,58.4698,58.7096,55765.0
2023-11-10 15:10:00,63.66,63.81,63.66,63.81,51450.0,58.7004,58.8387,58.7004,58.8387,51450.0
2023-11-10 15:20:00,63.83,64.0,63.79,63.99,85668.0,58.8571,59.0139,58.8202,59.0046,85668.0
2023-11-10 15:30:00,63.99,64.19,63.99,64.13,116048.0,59.0046,59.1891,59.0046,59.1337,116048.0
2023-11-10 15:40:00,64.13,64.26,64.11,64.12,112875.0,59.1337,59.2536,59.1153,59.1245,112875.0
2023-11-10 15:50:00,64.12,64.2,64.07,64.13,247547.0,59.1245,59.1983,59.0784,59.1337,247547.0
2023-11-13 09:30:00,63.61,64.02,63.53,63.79,68464.0,58.6542,59.0323,58.5805,58.8202,68464.0
2023-11-13 09:40:00,63.79,63.93,63.69,63.87,42002.0,58.8202,58.9493,58.728,58.894,42002.0
2023-11-13 09:50:00,63.88,63.91,63.39,63.61,45022.0,58.9032,58.9309,58.4514,58.6542,45022.0
2023-11-13 10:00:00,63.58,63.65,63.5,63.62,48956.0,58.6266,58.6911,58.5528,58.6635,48956.0
2023-11-13 10:10:00,63.61,63.76,63.58,63.76,54564.0,58.6542,58.7926,58.6266,58.7926,54564.0
2023-11-13 10:20:00,63.77,63.86,63.74,63.81,47763.0,58.8018,58.8848,58.7741,58.8387,47763.0
2023-11-13 10:30:00,63.81,63.98,63.78,63.85,41084.0,58.8387,58.9954,58.811,58.8755,41084.0
2023-11-13 10:40:00,63.84,63.88,63.61,63.65,45370.0,58.8663,58.9032,58.6542,58.6911,45370.0
2023-11-13 10:50:00,63.65,63.79,63.64,63.72,23928.0,58.6911,58.8202,58.6819,58.7557,23928.0
2023-11-13 11:00:00,63.73,63.75,63.66,63.67,23253.0,58.7649,58.7833,58.7004,58.7096,23253.0
2023-11-13 11:10:00,63.66,63.73,63.57,63.73,17363.0,58.7004,58.7649,58.6174,58.7649,17363.0
2023-11-13 11:20:00,63.73,63.86,63.64,63.86,22983.0,58.7649,58.8848,58.6819,58.8848,22983.0
2023-11-13 11:30:00,63.86,63.95,63.84,63.85,21709.0,58.8848,58.9678,58.8663,58.8755,21709.0
2023-11-13 11:40:00,63.86,64.04,63.83,64.02,23908.0,58.8848,59.0507,58.8571,59.0323,23908.0
2023-11-13 11:50:00,64.03,64.11,64.0,64.05,25392.0,59.0415,59.1153,59.0139,59.06,25392.0
2023-11-13 12:00:00,64.09,64.15,63.98,64.05,15589.0,59.0969,59.1522,58.9954,59.06,15589.0
2023-11-13 12:10:00,64.06,64.08,63.9,63.93,22174.0,59.0692,59.0876,58.9217,58.9493,22174.0
2023-11-13 12:20:00,63.93,63.99,63.88,63.95,20406.0,58.9493,59.0046,58.9032,58.9678,20406.0
2023-11-13 12:30:00,63.95,63.95,63.87,63.89,15916.0,58.9678,58.9678,58.894,58.9124,15916.0
2023-11-13 12:40:00,63.89,63.9,63.74,63.81,18691.0,58.9124,58.9217,58.7741,58.8387,18691.0
2023-11-13 12:50:00,63.81,63.86,63.8,63.84,15522.0,58.8387,58.8848,58.8294,58.8663,15522.0
2023-11-13 13:00:00,63.85,63.87,63.74,63.77,17471.0,58.8755,58.894,58.7741,58.8018,17471.0
2023-11-13 13:10:00,63.75,63.79,63.7,63.77,18287.0,58.7833,58.8202,58.7372,58.8018,18287.0
2023-11-13 13:20:00,63.76,63.78,63.68,63.68,24462.0,58.7926,58.811,58.7188,58.7188,24462.0
2023-11-13 13:30:00,63.68,63.72,63.61,63.72,18644.0,58.7188,58.7557,58.6542,58.7557,18644.0
2023-11-13 13:40:00,63.72,63.82,63.68,63.77,21049.0,58.7557,58.8479,58.7188,58.8018,21049.0
2023-11-13 13:50:00,63.77,63.77,63.67,63.67,15780.0,58.8018,58.8018,58.7096,58.7096,15780.0
2023-11-13 14:00:00,63.68,63.72,63.61,63.62,23540.0,58.7188,58.7557,58.6542,58.6635,23540.0
2023-11-13 14:10:00,63.61,63.68,63.55,63.57,15351.0,58.6542,58.7188,58.5989,58.6174,15351.0
2023-11-13 14:20:00,63.57,63.65,63.55,63.65,20663.0,58.6174,58.6911,58.5989,58.6911,20663.0
2023-11-13 14:30:00,63.65,63.73,63.65,63.73,20996.0,58.6911,58.7649,58.6911,58.7649,20996.0
2023-11-13 14:40:00,63.74,63.78,63.68,63.7,20011.0,58.7741,58.811,58.7188,58.7372,20011.0
2023-11-13 14:50:00,63.69,63.69,63.55,63.63,15350.0,58.728,58.728,58.5989,58.6727,15350.0
2023-11-13 15:00:00,63.63,63.64,63.57,63.61,23643.0,58.6727,58.6819,58.6174,58.6542,23643.0
2023-11-13 15:10:00,63.61,63.76,63.59,63.68,32964.0,58.6542,58.7926,58.6358,58.7188,32964.0
2023-11-13 15:20:00,63.68,63.91,63.68,63.91,39588.0,58.7188,58.9309,58.7188,58.9309,39588.0
2023-11-13 15:30:00,63.91,63.96,63.85,63.88,46892.0,58.9309,58.977,58.8755,58.9032,46892.0
2023-11-13 15:40:00,63.88,63.96,63.87,63.88,75014.0,58.9032,58.977,58.894,58.9032,75014.0
2023-11-13 15:50:00,63.88,63.92,63.77,63.83,248983.0,58.9032,58.9401,58.8018,58.8571,248983.0
2023-11-14 09:30:00,65.44,66.38,65.01,66.38,117401.0,60.3417,61.2084,59.9452,61.2084,117401.0
2023-11-14 09:40:00,66.32,66.61,66.1,66.55,60508.0,61.1531,61.4205,60.9503,61.3652,60508.0
2023-11-14 09:50:00,66.53,66.61,66.33,66.4,69887.0,61.3468,61.4205,61.1623,61.2269,69887.0
2023-11-14 10:00:00,66.42,66.5,66.2,66.36,134838.0,61.2453,61.3191,61.0425,61.19,134838.0
2023-11-14 10:10:00,66.36,66.36,66.14,66.2,60864.0,61.19,61.19,60.9871,61.0425,60864.0
2023-11-14 10:20:00,66.21,66.36,65.98,66.34,81596.0,61.0517,61.19,60.8396,61.1716,81596.0
2023-11-14 10:30:00,66.34,66.53,66.31,66.52,37601.0,61.1716,61.3468,61.1439,61.3375,37601.0
2023-11-14 10:40:00,66.53,66.6,66.43,66.57,51000.0,61.3468,61.4113,61.2545,61.3836,51000.0
2023-11-14 10:50:00,66.58,66.63,66.53,66.61,49848.0,61.3929,61.439,61.3468,61.4205,49848.0
2023-11-14 11:00:00,66.62,66.93,66.62,66.83,48118.0,61.4297,61.7156,61.4297,61.6234,48118.0
2023-11-14 11:10:00,66.84,67.0,66.8,66.83,52113.0,61.6326,61.7801,61.5957,61.6234,52113.0
2023-11-14 11:20:00,66.84,66.87,66.74,66.8,55971.0,61.6326,61.6603,61.5404,61.5957,55971.0
2023-11-14 11:30:00,66.8,66.88,66.64,66.66,51051.0,61.5957,61.6695,61.4482,61.4666,51051.0
2023-11-14 11:40:00,66.68,66.83,66.65,66.7,44732.0,61.4851,61.6234,61.4574,61.5035,44732.0
2023-11-14 11:50:00,66.72,66.74,66.45,66.48,23425.0,61.522,61.5404,61.273,61.3006,23425.0
2023-11-14 12:00:00,66.48,66.53,66.07,66.07,60779.0,61.3006,61.3468,60.9226,60.9226,60779.0
2023-11-14 12:10:00,66.08,66.26,66.04,66.18,29386.0,60.9318,61.0978,60.8949,61.024,29386.0
2023-11-14 12:20:00,66.15,66.15,65.96,66.02,28376.0,60.9964,60.9964,60.8212,60.8765,28376.0
2023-11-14 12:30:00,66.01,66.14,65.99,66.08,23711.0,60.8673,60.9871,60.8488,60.9318,23711.0
2023-11-14 12:40:00,66.11,66.11,65.88,65.88,30257.0,60.9595,60.9595,60.7474,60.7474,30257.0
2023-11-14 12:50:00,65.87,66.06,65.78,65.99,42697.0,60.7382,60.9134,60.6552,60.8488,42697.0
2023-11-14 13:00:00,66.0,66.0,65.83,65.83,94087.0,60.858,60.858,60.7013,60.7013,94087.0
2023-11-14 13:10:00,65.82,65.9,65.78,65.84,59669.0,60.6921,60.7658,60.6552,60.7105,59669.0
2023-11-14 13:20:00,65.84,65.99,65.79,65.98,54607.0,60.7105,60.8488,60.6644,60.8396,54607.0
2023-11-14 13:30:00,65.98,66.07,65.93,66.06,64315.0,60.8396,60.9226,60.7935,60.9134,64315.0
2023-11-14 13:40:00,66.06,66.19,66.04,66.17,19643.0,60.9134,61.0332,60.8949,61.0148,19643.0
2023-11-14 13:50:00,66.16,66.26,66.12,66.12,30832.0,61.0056,61.0978,60.9687,60.9687,30832.0
2023-11-14 14:00:00,66.15,66.23,66.06,66.13,29273.0,60.9964,61.0701,60.9134,60.9779,29273.0
2023-11-14 14:10:00,66.12,66.12,65.86,65.92,36619.0,60.9687,60.9687,60.729,60.7843,36619.0
2023-11-14 14:20:00,65.92,65.92,65.73,65.79,29682.0,60.7843,60.7843,60.6091,60.6644,29682.0
2023-11-14 14:30:00,65.79,65.82,65.72,65.75,35914.0,60.6644,60.6921,60.5999,60.6275,35914.0
2023-11-14 14:40:00,65.74,65.75,65.64,65.66,32400.0,60.6183,60.6275,60.5261,60.5445,32400.0
2023-11-14 14:50:00,65.67,65.83,65.65,65.83,29895.0,60.5538,60.7013,60.5353,60.7013,29895.0
2023-11-14 15:00:00,65.86,66.14,65.78,66.09,45301.0,60.729,60.9871,60.6552,60.941,45301.0
2023-11-14 15:10:00,66.09,66.35,66.06,66.33,66928.0,60.941,61.1808,60.9134,61.1623,66928.0
2023-11-14 15:20:00,66.34,66.45,66.3,66.4,68523.0,61.1716,61.273,61.1347,61.2269,68523.0
2023-11-14 15:30:00,66.4,66.43,66.31,66.39,89440.0,61.2269,61.2545,61.1439,61.2177,89440.0
2023-11-14 15:40:00,66.4,66.43,66.22,66.22,103199.0,61.2269,61.2545,61.0609,61.0609,103199.0
2023-11-14 15:50:00,66.22,66.5,66.21,66.48,434261.0,61.0609,61.3191,61.0517,61.3006,434261.0
2023-11-15 09:30:00,68.02,68.59,67.78,68.12,318270.0,62.7207,63.2463,62.4994,62.8129,318270.0
2023-11-15 09:40:00,68.11,68.12,67.53,67.73,57930.0,62.8037,62.8129,62.2688,62.4533,57930.0
2023-11-15 09:50:00,67.76,68.15,67.75,68.08,31759.0,62.4809,62.8405,62.4717,62.776,31759.0
2023-11-15 10:00:00,68.1,68.38,68.08,68.33,107357.0,62.7944,63.0526,62.776,63.0065,107357.0
2023-11-15 10:10:00,68.34,68.34,68.13,68.21,92870.0,63.0157,63.0157,62.8221,62.8959,92870.0
2023-11-15 10:20:00,68.21,68.22,67.84,67.9,83958.0,62.8959,62.9051,62.5547,62.61,83958.0
2023-11-15 10:30:00,67.89,68.18,67.87,68.18,84568.0,62.6008,62.8682,62.5824,62.8682,84568.0
2023-11-15 10:40:00,68.18,68.5,68.15,68.47,105489.0,62.8682,63.1633,62.8405,63.1356,105489.0
2023-11-15 10:50:00,68.48,68.76,68.45,68.64,73395.0,63.1448,63.403,63.1172,63.2924,73395.0
2023-11-15 11:00:00,68.64,68.87,68.59,68.87,93170.0,63.2924,63.5044,63.2463,63.5044,93170.0
2023-11-15 11:10:00,68.88,69.03,68.8,69.03,59570.0,63.5137,63.652,63.4399,63.652,59570.0
2023-11-15 11:20:00,69.03,69.24,68.86,68.99,106799.0,63.652,63.8456,63.4952,63.6151,106799.0
2023-11-15 11:30:00,68.98,69.13,68.88,68.89,141360.0,63.6059,63.7442,63.5137,63.5229,141360.0
2023-11-15 11:40:00,68.89,69.04,68.82,69.03,40083.0,63.5229,63.6612,63.4583,63.652,40083.0
2023-11-15 11:50:00,69.02,69.06,68.81,68.81,44089.0,63.6428,63.6796,63.4491,63.4491,44089.0
2023-11-15 12:00:00,68.81,68.93,68.8,68.88,53333.0,63.4491,63.5598,63.4399,63.5137,53333.0
2023-11-15 12:10:00,68.86,68.98,68.79,68.98,35288.0,63.4952,63.6059,63.4307,63.6059,35288.0
2023-11-15 12:20:00,68.99,69.01,68.78,68.81,77391.0,63.6151,63.6335,63.4215,63.4491,77391.0
2023-11-15 12:30:00,68.8,68.8,68.49,68.53,59559.0,63.4399,63.4399,63.1541,63.1909,59559.0
2023-11-15 12:40:00,68.53,68.58,68.33,68.58,68464.0,63.1909,63.237,63.0065,63.237,68464.0
2023-11-15 12:50:00,68.59,68.59,68.4,68.41,40331.0,63.2463,63.2463,63.0711,63.0803,40331.0
2023-11-15 13:00:00,68.4,68.44,68.32,68.32,24055.0,63.0711,63.1079,62.9973,62.9973,24055.0
2023-11-15 13:10:00,68.32,68.36,68.22,68.36,46671.0,62.9973,63.0342,62.9051,63.0342,46671.0
2023-11-15 13:20:00,68.36,68.49,68.34,68.46,32096.0,63.0342,63.1541,63.0157,63.1264,32096.0
2023-11-15 13:30:00,68.45,68.55,68.42,68.55,26956.0,63.1172,63.2094,63.0895,63.2094,26956.0
2023-11-15 13:40:00,68.55,68.66,68.54,68.63,44623.0,63.2094,63.3108,63.2002,63.2831,44623.0
2023-11-15 13:50:00,68.63,68.67,68.56,68.67,27937.0,63.2831,63.32,63.2186,63.32,27937.0
2023-11-15 14:00:00,68.67,68.75,68.59,68.59,33256.0,63.32,63.3938,63.2463,63.2463,33256.0
2023-11-15 14:10:00,68.58,68.6,68.53,68.56,44845.0,63.237,63.2555,63.1909,63.2186,44845.0
2023-11-15 14:20:00,68.56,68.7,68.5,68.69,37712.0,63.2186,63.3477,63.1633,63.3385,37712.0
2023-11-15 14:30:00,68.68,68.78,68.68,68.7,72704.0,63.3293,63.4215,63.3293,63.3477,72704.0
2023-11-15 14:40:00,68.7,68.72,68.6,68.6,43592.0,63.3477,63.3661,63.2555,63.2555,43592.0
2023-11-15 14:50:00,68.62,68.74,68.6,68.73,47544.0,63.2739,63.3846,63.2555,63.3754,47544.0
2023-11-15 15:00:00,68.72,68.83,68.72,68.79,45790.0,63.3661,63.4676,63.3661,63.4307,45790.0
2023-11-15 15:10:00,68.78,68.79,68.68,68.69,60954.0,63.4215,63.4307,63.3293,63.3385,60954.0
2023-11-15 15:20:00,68.69,68.7,68.56,68.59,84205.0,63.3385,63.3477,63.2186,63.2463,84205.0
2023-11-15 15:30:00,68.58,68.62,68.44,68.46,86698.0,63.237,63.2739,63.1079,63.1264,86698.0
2023-11-15 15:40:00,68.47,68.6,68.46,68.48,162140.0,63.1356,63.2555,63.1264,63.1448,162140.0
2023-11-15 15:50:00,68.48,68.97,68.44,68.88,863616.0,63.1448,63.5967,63.1079,63.5137,863616.0
2023-11-16 09:30:00,68.25,68.73,68.19,68.7,75407.0,62.9328,63.3754,62.8774,63.3477,75407.0
2023-11-16 09:40:00,68.65,68.66,68.17,68.19,38204.0,63.3016,63.3108,62.859,62.8774,38204.0
2023-11-16 09:50:00,68.18,68.22,67.97,67.97,30505.0,62.8682,62.9051,62.6746,62.6746,30505.0
2023-11-16 10:00:00,67.97,68.05,67.67,67.76,36963.0,62.6746,62.7483,62.3979,62.4809,36963.0
2023-11-16 10:10:00,67.75,67.83,67.68,67.71,46093.0,62.4717,62.5455,62.4072,62.4348,46093.0
2023-11-16 10:20:00,67.68,67.83,67.59,67.74,33371.0,62.4072,62.5455,62.3242,62.4625,33371.0
2023-11-16 10:30:00,67.73,67.87,67.44,67.6,52533.0,62.4533,62.5824,62.1859,62.3334,52533.0
2023-11-16 10:40:00,67.59,67.69,67.49,67.67,35340.0,62.3242,62.4164,62.232,62.3979,35340.0
2023-11-16 10:50:00,67.68,67.69,67.54,67.63,35541.0,62.4072,62.4164,62.2781,62.3611,35541.0
2023-11-16 11:00:00,67.62,67.66,67.26,67.26,39075.0,62.3518,62.3887,62.0199,62.0199,39075.0
2023-11-16 11:10:00,67.27,67.38,67.19,67.27,45472.0,62.0291,62.1305,61.9553,62.0291,45472.0
2023-11-16 11:20:00,67.28,67.38,67.28,67.32,56745.0,62.0383,62.1305,62.0383,62.0752,56745.0
2023-11-16 11:30:00,67.33,67.38,67.14,67.16,29046.0,62.0844,62.1305,61.9092,61.9277,29046.0
2023-11-16 11:40:00,67.17,67.25,67.05,67.07,53571.0,61.9369,62.0107,61.8262,61.8447,53571.0
2023-11-16 11:50:00,67.07,67.07,66.75,66.8,65634.0,61.8447,61.8447,61.5496,61.5957,65634.0
2023-11-16 12:00:00,66.78,66.95,66.74,66.78,54767.0,61.5773,61.734,61.5404,61.5773,54767.0
2023-11-16 12:10:00,66.78,66.79,66.62,66.63,43401.0,61.5773,61.5865,61.4297,61.439,43401.0
2023-11-16 12:20:00,66.64,66.66,66.54,66.59,44235.0,61.4482,61.4666,61.356,61.4021,44235.0
2023-11-16 12:30:00,66.59,66.76,66.59,66.71,44247.0,61.4021,61.5588,61.4021,61.5127,44247.0
2023-11-16 12:40:00,66.73,66.9,66.64,66.77,61966.0,61.5312,61.6879,61.4482,61.5681,61966.0
2023-11-16 12:50:00,66.76,66.81,66.59,66.59,46329.0,61.5588,61.6049,61.4021,61.4021,46329.0
2023-11-16 13:00:00,66.6,66.63,66.45,66.48,28888.0,61.4113,61.439,61.273,61.3006,28888.0
2023-11-16 13:10:00,66.5,66.54,66.35,66.38,48306.0,61.3191,61.356,61.1808,61.2084,48306.0
2023-11-16 13:20:00,66.38,66.41,66.28,66.3,71652.0,61.2084,61.2361,61.1162,61.1347,71652.0
2023-11-16 13:30:00,66.3,66.38,66.22,66.32,135264.0,61.1347,61.2084,61.0609,61.1531,135264.0
2023-11-16 13:40:00,66.31,66.32,65.99,66.0,66087.0,61.1439,61.1531,60.8488,60.858,66087.0
2023-11-16 13:50:00,66.02,66.12,65.99,66.09,40325.0,60.8765,60.9687,60.8488,60.941,40325.0
2023-11-16 14:00:00,66.07,66.44,66.06,66.41,37996.0,60.9226,61.2638,60.9134,61.2361,37996.0
2023-11-16 14:10:00,66.43,66.47,66.31,66.31,43992.0,61.2545,61.2914,61.1439,61.1439,43992.0
2023-11-16 14:20:00,66.3,66.3,66.08,66.08,20627.0,61.1347,61.1347,60.9318,60.9318,20627.0
2023-11-16 14:30:00,66.07,66.18,65.98,66.09,54487.0,60.9226,61.024,60.8396,60.941,54487.0
2023-11-16 14:40:00,66.08,66.2,66.06,66.14,31257.0,60.9318,61.0425,60.9134,60.9871,31257.0
2023-11-16 14:50:00,66.15,66.4,66.14,66.38,53556.0,60.9964,61.2269,60.9871,61.2084,53556.0
2023-11-16 15:00:00,66.37,66.46,66.29,66.41,46681.0,61.1992,61.2822,61.1255,61.2361,46681.0
2023-11-16 15:10:00,66.41,66.53,66.41,66.53,57282.0,61.2361,61.3468,61.2361,61.3468,57282.0
2023-11-16 15:20:00,66.52,66.6,66.45,66.52,178870.0,61.3375,61.4113,61.273,61.3375,178870.0
2023-11-16 15:30:00,66.52,66.52,66.37,66.45,87748.0,61.3375,61.3375,61.1992,61.273,87748.0
2023-11-16 15:40:00,66.45,66.61,66.42,66.59,148536.0,61.273,61.4205,61.2453,61.4021,148536.0
2023-11-16 15:50:00,66.6,66.77,66.59,66.74,514088.0,61.4113,61.5681,61.4021,61.5404,514088.0
2023-11-17 09:30:00,67.71,68.22,67.7,68.1,138969.0,62.4348,62.9051,62.4256,62.7944,138969.0
2023-11-17 09:40:00,68.11,68.15,67.85,68.06,76556.0,62.8037,62.8405,62.5639,62.7576,76556.0
2023-11-17 09:50:00,68.04,68.05,67.63,67.81,31918.0,62.7391,62.7483,62.3611,62.527,31918.0
2023-11-17 10:00:00,67.82,68.09,67.79,68.03,52048.0,62.5363,62.7852,62.5086,62.7299,52048.0
2023-11-17 10:10:00,68.04,68.35,67.88,68.24,96018.0,62.7391,63.025,62.5916,62.9235,96018.0
2023-11-17 10:20:00,68.25,68.25,67.91,68.12,55312.0,62.9328,62.9328,62.6192,62.8129,55312.0
2023-11-17 10:30:00,68.12,68.31,68.02,68.22,85340.0,62.8129,62.9881,62.7207,62.9051,85340.0
2023-11-17 10:40:00,68.23,68.67,68.22,68.36,67404.0,62.9143,63.32,62.9051,63.0342,67404.0
2023-11-17 10:50:00,68.36,68.72,68.35,68.56,82947.0,63.0342,63.3661,63.025,63.2186,82947.0
2023-11-17 11:00:00,68.54,68.6,68.34,68.55,106023.0,63.2002,63.2555,63.0157,63.2094,106023.0
2023-11-17 11:10:00,68.53,68.54,68.19,68.21,45268.0,63.1909,63.2002,62.8774,62.8959,45268.0
2023-11-17 11:20:00,68.23,68.26,67.99,68.01,35867.0,62.9143,62.942,62.693,62.7114,35867.0
2023-11-17 11:30:00,68.02,68.08,67.76,67.76,52140.0,62.7207,62.776,62.4809,62.4809,52140.0
2023-11-17 11:40:00,67.73,67.83,67.44,67.52,84261.0,62.4533,62.5455,62.1859,62.2596,84261.0
2023-11-17 11:50:00,67.53,67.7,67.51,67.66,48275.0,62.2688,62.4256,62.2504,62.3887,48275.0
2023-11-17 12:00:00,67.65,67.75,67.55,67.69,59799.0,62.3795,62.4717,62.2873,62.4164,59799.0
2023-11-17 12:10:00,67.7,67.7,67.63,67.7,24568.0,62.4256,62.4256,62.3611,62.4256,24568.0
2023-11-17 12:20:00,67.7,67.73,67.65,67.73,33517.0,62.4256,62.4533,62.3795,62.4533,33517.0
2023-11-17 12:30:00,67.72,67.78,67.69,67.76,23179.0,62.444,62.4994,62.4164,62.4809,23179.0
2023-11-17 12:40:00,67.76,67.81,67.69,67.79,37737.0,62.4809,62.527,62.4164,62.5086,37737.0
2023-11-17 12:50:00,67.8,67.91,67.75,67.9,50085.0,62.5178,62.6192,62.4717,62.61,50085.0
2023-11-17 13:00:00,67.92,68.1,67.91,68.05,69930.0,62.6285,62.7944,62.6192,62.7483,69930.0
2023-11-17 13:10:00,68.04,68.28,68.02,68.21,57466.0,62.7391,62.9604,62.7207,62.8959,57466.0
2023-11-17 13:20:00,68.23,68.26,68.09,68.1,36288.0,62.9143,62.942,62.7852,62.7944,36288.0
2023-11-17 13:30:00,68.12,68.27,68.12,68.19,37743.0,62.8129,62.9512,62.8129,62.8774,37743.0
2023-11-17 13:40:00,68.18,68.25,68.16,68.21,36050.0,62.8682,62.9328,62.8498,62.8959,36050.0
2023-11-17 13:50:00,68.22,68.35,68.2,68.27,39530.0,62.9051,63.025,62.8866,62.9512,39530.0
2023-11-17 14:00:00,68.26,68.34,68.24,68.28,35085.0,62.942,63.0157,62.9235,62.9604,35085.0
2023-11-17 14:10:00,68.28,68.28,68.11,68.17,32678.0,62.9604,62.9604,62.8037,62.859,32678.0
2023-11-17 14:20:00,68.17,68.21,68.15,68.16,31022.0,62.859,62.8959,62.8405,62.8498,31022.0
2023-11-17 14:30:00,68.16,68.16,68.04,68.08,37321.0,62.8498,62.8498,62.7391,62.776,37321.0
2023-11-17 14:40:00,68.11,68.15,68.06,68.12,30055.0,62.8037,62.8405,62.7576,62.8129,30055.0
2023-11-17 14:50:00,68.11,68.16,68.07,68.1,38949.0,62.8037,62.8498,62.7668,62.7944,38949.0
2023-11-17 15:00:00,68.1,68.15,68.01,68.15,49857.0,62.7944,62.8405,62.7114,62.8405,49857.0
2023-11-17 15:10:00,68.14,68.14,67.9,68.05,74702.0,62.8313,62.8313,62.61,62.7483,74702.0
2023-11-17 15:20:00,68.05,68.07,67.93,68.0,102697.0,62.7483,62.7668,62.6377,62.7022,102697.0
2023-11-17 15:30:00,68.0,68.01,67.86,67.9,79300.0,62.7022,62.7114,62.5731,62.61,79300.0
2023-11-17 15:40:00,67.9,68.04,67.83,68.0,114033.0,62.61,62.7391,62.5455,62.7022,114033.0
2023-11-17 15:50:00,67.99,68.24,67.98,68.23,503382.0,62.693,62.9235,62.6838,62.9143,503382.0
2023-11-20 09:30:00,68.21,68.38,67.59,67.77,114644.0,62.8959,63.0526,62.3242,62.4901,114644.0
2023-11-20 09:40:00,67.78,68.01,67.67,67.92,55090.0,62.4994,62.7114,62.3979,62.6285,55090.0
2023-11-20 09:50:00,67.91,68.13,67.65,68.02,93041.0,62.6192,62.8221,62.3795,62.7207,93041.0
2023-11-20 10:00:00,68.09,68.34,68.0,68.03,137110.0,62.7852,63.0157,62.7022,62.7299,137110.0
2023-11-20 10:10:00,68.07,68.14,67.96,68.02,84801.0,62.7668,62.8313,62.6653,62.7207,84801.0
2023-11-20 10:20:00,68.04,68.08,67.76,67.83,98091.0,62.7391,62.776,62.4809,62.5455,98091.0
2023-11-20 10:30:00,67.81,68.0,67.76,67.97,66363.0,62.527,62.7022,62.4809,62.6746,66363.0
2023-11-20 10:40:00,67.98,68.2,67.91,68.07,71175.0,62.6838,62.8866,62.6192,62.7668,71175.0
2023-11-20 10:50:00,68.07,68.16,68.01,68.12,78792.0,62.7668,62.8498,62.7114,62.8129,78792.0
2023-11-20 11:00:00,68.12,68.14,68.06,68.12,37026.0,62.8129,62.8313,62.7576,62.8129,37026.0
2023-11-20 11:10:00,68.11,68.3,68.01,68.17,104755.0,62.8037,62.9789,62.7114,62.859,104755.0
2023-11-20 11:20:00,68.16,68.23,68.01,68.04,59373.0,62.8498,62.9143,62.7114,62.7391,59373.0
2023-11-20 11:30:00,68.01,68.23,67.98,68.01,66584.0,62.7114,62.9143,62.6838,62.7114,66584.0
2023-11-20 11:40:00,68.01,68.01,67.84,67.92,50178.0,62.7114,62.7114,62.5547,62.6285,50178.0
2023-11-20 11:50:00,67.94,67.99,67.82,67.86,42387.0,62.6469,62.693,62.5363,62.5731,42387.0
2023-11-20 12:00:00,67.87,68.1,67.85,68.02,64770.0,62.5824,62.7944,62.5639,62.7207,64770.0
2023-11-20 12:10:00,68.03,68.03,67.87,67.89,77157.0,62.7299,62.7299,62.5824,62.6008,77157.0
2023-11-20 12:20:00,67.89,67.95,67.77,67.79,33004.0,62.6008,62.6561,62.4901,62.5086,33004.0
2023-11-20 12:30:00,67.79,67.83,67.7,67.78,32755.0,62.5086,62.5455,62.4256,62.4994,32755.0
2023-11-20 12:40:00,67.76,67.8,67.64,67.65,37761.0,62.4809,62.5178,62.3703,62.3795,37761.0
2023-11-20 12:50:00,67.64,67.88,67.56,67.86,96790.0,62.3703,62.5916,62.2965,62.5731,96790.0
2023-11-20 13:00:00,67.87,67.92,67.76,67.76,74730.0,62.5824,62.6285,62.4809,62.4809,74730.0
2023-11-20 13:10:00,67.77,68.03,67.73,67.95,104301.0,62.4901,62.7299,62.4533,62.6561,104301.0
2023-11-20 13:20:00,67.97,68.08,67.89,68.03,77425.0,62.6746,62.776,62.6008,62.7299,77425.0
2023-11-20 13:30:00,68.02,68.15,68.0,68.13,32531.0,62.7207,62.8405,62.7022,62.8221,32531.0
2023-11-20 13:40:00,68.14,68.19,68.08,68.08,52473.0,62.8313,62.8774,62.776,62.776,52473.0
2023-11-20 13:50:00,68.1,68.11,67.98,68.0,49147.0,62.7944,62.8037,62.6838,62.7022,49147.0
2023-11-20 14:00:00,68.0,68.1,67.95,67.98,56927.0,62.7022,62.7944,62.6561,62.6838,56927.0
2023-11-20 14:10:00,67.98,68.01,67.93,67.97,53757.0,62.6838,62.7114,62.6377,62.6746,53757.0
2023-11-20 14:20:00,67.97,68.1,67.97,68.06,54957.0,62.6746,62.7944,62.6746,62.7576,54957.0
2023-11-20 14:30:00,68.06,68.2,68.04,68.11,57674.0,62.7576,62.8866,62.7391,62.8037,57674.0
2023-11-20 14:40:00,68.12,68.24,68.1,68.23,40260.0,62.8129,62.9235,62.7944,62.9143,40260.0
2023-11-20 14:50:00,68.23,68.25,68.1,68.13,57135.0,62.9143,62.9328,62.7944,62.8221,57135.0
2023-11-20 15:00:00,68.13,68.29,68.13,68.28,67976.0,62.8221,62.9696,62.8221,62.9604,67976.0
2023-11-20 15:10:00,68.28,68.29,68.07,68.13,207378.0,62.9604,62.9696,62.7668,62.8221,207378.0
2023-11-20 15:20:00,68.12,68.17,68.03,68.12,95079.0,62.8129,62.859,62.7299,62.8129,95079.0
2023-11-20 15:30:00,68.11,68.15,68.01,68.15,132192.0,62.8037,62.8405,62.7114,62.8405,132192.0
2023-11-20 15:40:00,68.14,68.19,67.99,68.04,198539.0,62.8313,62.8774,62.693,62.7391,198539.0
2023-11-20 15:50:00,68.04,68.14,67.87,68.1,504770.0,62.7391,62.8313,62.5824,62.7944,504770.0
2023-11-21 09:30:00,65.0,65.25,62.92,65.0,1045847.0,59.936,60.1665,58.018,59.936,1045847.0
2023-11-21 09:40:00,65.0,65.71,64.51,65.39,437785.0,59.936,60.5906,59.4841,60.2956,437785.0
2023-11-21 09:50:00,65.37,66.49,65.27,66.27,333800.0,60.2771,61.3099,60.1849,61.107,333800.0
2023-11-21 10:00:00,66.29,66.3,65.67,66.0,182017.0,61.1255,61.1347,60.5538,60.858,182017.0
2023-11-21 10:10:00,65.97,66.41,65.88,66.3,137446.0,60.8304,61.2361,60.7474,61.1347,137446.0
2023-11-21 10:20:00,66.34,66.38,66.11,66.25,88093.0,61.1716,61.2084,60.9595,61.0886,88093.0
2023-11-21 10:30:00,66.25,66.7,66.17,66.61,247132.0,61.0886,61.5035,61.0148,61.4205,247132.0
2023-11-21 10:40:00,66.59,66.72,66.26,66.36,157368.0,61.4021,61.522,61.0978,61.19,157368.0
2023-11-21 10:50:00,66.32,66.7,66.15,66.66,89323.0,61.1531,61.5035,60.9964,61.4666,89323.0
2023-11-21 11:00:00,66.69,66.89,66.35,66.38,97003.0,61.4943,61.6787,61.1808,61.2084,97003.0
2023-11-21 11:10:00,66.38,66.85,66.28,66.8,84050.0,61.2084,61.6418,61.1162,61.5957,84050.0
2023-11-21 11:20:00,66.82,66.98,66.63,66.97,48146.0,61.6142,61.7617,61.439,61.7525,48146.0
2023-11-21 11:30:00,66.99,67.58,66.98,67.52,153844.0,61.7709,62.315,61.7617,62.2596,153844.0
2023-11-21 11:40:00,67.51,67.68,67.4,67.67,98033.0,62.2504,62.4072,62.149,62.3979,98033.0
2023-11-21 11:50:00,67.66,67.98,67.66,67.77,81313.0,62.3887,62.6838,62.3887,62.4901,81313.0
2023-11-21 12:00:00,67.8,67.99,67.64,67.95,68042.0,62.5178,62.693,62.3703,62.6561,68042.0
2023-11-21 12:10:00,67.95,68.02,67.63,67.7,77387.0,62.6561,62.7207,62.3611,62.4256,77387.0
2023-11-21 12:20:00,67.7,67.83,67.61,67.66,44705.0,62.4256,62.5455,62.3426,62.3887,44705.0
2023-11-21 12:30:00,67.68,67.75,67.44,67.56,61685.0,62.4072,62.4717,62.1859,62.2965,61685.0
2023-11-21 12:40:00,67.57,67.65,67.47,67.64,69283.0,62.3057,62.3795,62.2135,62.3703,69283.0
2023-11-21 12:50:00,67.63,67.85,67.58,67.74,68275.0,62.3611,62.5639,62.315,62.4625,68275.0
2023-11-21 13:00:00,67.74,67.88,67.65,67.71,57913.0,62.4625,62.5916,62.3795,62.4348,57913.0
2023-11-21 13:10:00,67.72,68.05,67.65,67.95,63185.0,62.444,62.7483,62.3795,62.6561,63185.0
2023-11-21 13:20:00,67.96,67.97,67.61,67.75,70122.0,62.6653,62.6746,62.3426,62.4717,70122.0
2023-11-21 13:30:00,67.76,67.99,67.73,67.93,65718.0,62.4809,62.693,62.4533,62.6377,65718.0
2023-11-21 13:40:00,67.92,67.93,67.71,67.75,47540.0,62.6285,62.6377,62.4348,62.4717,47540.0
2023-11-21 13:50:00,67.76,67.86,67.63,67.64,49983.0,62.4809,62.5731,62.3611,62.3703,49983.0
2023-11-21 14:00:00,67.64,67.64,67.17,67.21,66732.0,62.3703,62.3703,61.9369,61.9738,66732.0
2023-11-21 14:10:00,67.22,67.22,66.55,66.64,198455.0,61.983,61.983,61.3652,61.4482,198455.0
2023-11-21 14:20:00,66.64,67.16,66.61,67.15,90804.0,61.4482,61.9277,61.4205,61.9185,90804.0
2023-11-21 14:30:00,67.16,67.2,66.89,66.89,71623.0,61.9277,61.9646,61.6787,61.6787,71623.0
2023-11-21 14:40:00,66.9,67.04,66.76,67.02,53323.0,61.6879,61.817,61.5588,61.7986,53323.0
2023-11-21 14:50:00,67.02,67.09,66.9,67.08,54602.0,61.7986,61.8631,61.6879,61.8539,54602.0
2023-11-21 15:00:00,67.07,67.37,67.06,67.31,73246.0,61.8447,62.1213,61.8355,62.066,73246.0
2023-11-21 15:10:00,67.32,67.51,67.32,67.35,79260.0,62.0752,62.2504,62.0752,62.1029,79260.0
2023-11-21 15:20:00,67.35,67.46,67.3,67.44,54830.0,62.1029,62.2043,62.0568,62.1859,54830.0
2023-11-21 15:30:00,67.44,67.61,67.36,67.47,121584.0,62.1859,62.3426,62.1121,62.2135,121584.0
2023-11-21 15:40:00,67.47,67.59,67.35,67.53,152474.0,62.2135,62.3242,62.1029,62.2688,152474.0
2023-11-21 15:50:00,67.52,67.7,67.52,67.65,433229.0,62.2596,62.4256,62.2596,62.3795,433229.0
2023-11-22 09:30:00,67.99,68.52,67.83,68.07,150150.0,62.693,63.1817,62.5455,62.7668,150150.0
2023-11-22 09:40:00,68.12,68.92,68.06,68.53,128896.0,62.8129,63.5506,62.7576,63.1909,128896.0
2023-11-22 09:50:00,68.55,68.67,68.41,68.63,69427.0,63.2094,63.32,63.0803,63.2831,69427.0
2023-11-22 10:00:00,68.67,68.79,68.24,68.26,95263.0,63.32,63.4307,62.9235,62.942,95263.0
2023-11-22 10:10:00,68.25,68.46,68.13,68.32,72093.0,62.9328,63.1264,62.8221,62.9973,72093.0
2023-11-22 10:20:00,68.33,68.5,68.28,68.4,66521.0,63.0065,63.1633,62.9604,63.0711,66521.0
2023-11-22 10:30:00,68.41,68.67,68.38,68.59,80768.0,63.0803,63.32,63.0526,63.2463,80768.0
2023-11-22 10:40:00,68.59,68.88,68.59,68.8,55371.0,63.2463,63.5137,63.2463,63.4399,55371.0
2023-11-22 10:50:00,68.8,68.93,68.56,68.56,38185.0,63.4399,63.5598,63.2186,63.2186,38185.0
2023-11-22 11:00:00,68.55,68.64,68.45,68.58,70474.0,63.2094,63.2924,63.1172,63.237,70474.0
2023-11-22 11:10:00,68.56,68.6,68.29,68.33,46768.0,63.2186,63.2555,62.9696,63.0065,46768.0
2023-11-22 11:20:00,68.34,68.38,68.11,68.13,34728.0,63.0157,63.0526,62.8037,62.8221,34728.0
2023-11-22 11:30:00,68.15,68.42,68.15,68.34,48481.0,62.8405,63.0895,62.8405,63.0157,48481.0
2023-11-22 11:40:00,68.34,68.6,68.3,68.55,35799.0,63.0157,63.2555,62.9789,63.2094,35799.0
2023-11-22 11:50:00,68.55,68.72,68.52,68.7,32353.0,63.2094,63.3661,63.1817,63.3477,32353.0
2023-11-22 12:00:00,68.71,68.8,68.66,68.74,28070.0,63.3569,63.4399,63.3108,63.3846,28070.0
2023-11-22 12:10:00,68.75,68.75,68.57,68.61,19328.0,63.3938,63.3938,63.2278,63.2647,19328.0
2023-11-22 12:20:00,68.61,68.64,68.42,68.42,18179.0,63.2647,63.2924,63.0895,63.0895,18179.0
2023-11-22 12:30:00,68.42,68.48,68.36,68.4,18937.0,63.0895,63.1448,63.0342,63.0711,18937.0
2023-11-22 12:40:00,68.42,68.47,68.18,68.19,33155.0,63.0895,63.1356,62.8682,62.8774,33155.0
2023-11-22 12:50:00,68.17,68.28,68.17,68.21,25200.0,62.859,62.9604,62.859,62.8959,25200.0
2023-11-22 13:00:00,68.22,68.24,68.09,68.09,27950.0,62.9051,62.9235,62.7852,62.7852,27950.0
2023-11-22 13:10:00,68.09,68.13,67.86,67.89,45699.0,62.7852,62.8221,62.5731,62.6008,45699.0
2023-11-22 13:20:00,67.87,67.97,67.78,67.97,39970.0,62.5824,62.6746,62.4994,62.6746,39970.0
2023-11-22 13:30:00,67.94,67.99,67.84,67.84,22936.0,62.6469,62.693,62.5547,62.5547,22936.0
2023-11-22 13:40:00,67.86,67.95,67.78,67.87,34144.0,62.5731,62.6561,62.4994,62.5824,34144.0
2023-11-22 13:50:00,67.86,67.89,67.79,67.79,17366.0,62.5731,62.6008,62.5086,62.5086,17366.0
2023-11-22 14:00:00,67.79,67.88,67.66,67.72,37365.0,62.5086,62.5916,62.3887,62.444,37365.0
2023-11-22 14:10:00,67.72,67.78,67.6,67.74,54701.0,62.444,62.4994,62.3334,62.4625,54701.0
2023-11-22 14:20:00,67.74,67.77,67.63,67.77,43970.0,62.4625,62.4901,62.3611,62.4901,43970.0
2023-11-22 14:30:00,67.77,67.8,67.41,67.42,37531.0,62.4901,62.5178,62.1582,62.1674,37531.0
2023-11-22 14:40:00,67.42,67.55,67.38,67.48,35159.0,62.1674,62.2873,62.1305,62.2227,35159.0
2023-11-22 14:50:00,67.48,67.57,67.42,67.55,35186.0,62.2227,62.3057,62.1674,62.2873,35186.0
2023-11-22 15:00:00,67.56,67.73,67.55,67.66,51154.0,62.2965,62.4533,62.2873,62.3887,51154.0
2023-11-22 15:10:00,67.65,67.81,67.59,67.75,44659.0,62.3795,62.527,62.3242,62.4717,44659.0
2023-11-22 15:20:00,67.76,67.84,67.72,67.84,38043.0,62.4809,62.5547,62.444,62.5547,38043.0
2023-11-22 15:30:00,67.86,67.86,67.66,67.66,48260.0,62.5731,62.5731,62.3887,62.3887,48260.0
2023-11-22 15:40:00,67.66,67.75,67.63,67.7,72089.0,62.3887,62.4717,62.3611,62.4256,72089.0
2023-11-22 15:50:00,67.69,68.06,67.65,68.01,330450.0,62.4164,62.7576,62.3795,62.7114,330450.0
2023-11-24 09:30:00,68.39,68.79,67.97,68.02,97713.0,63.0618,63.4307,62.6746,62.7207,97713.0
2023-11-24 09:40:00,68.03,68.11,67.8,68.11,43005.0,62.7299,62.8037,62.5178,62.8037,43005.0
2023-11-24 09:50:00,68.09,68.48,68.04,68.46,35336.0,62.7852,63.1448,62.7391,63.1264,35336.0
2023-11-24 10:00:00,68.49,68.69,68.35,68.35,41547.0,63.1541,63.3385,63.025,63.025,41547.0
2023-11-24 10:10:00,68.38,68.49,68.34,68.48,20441.0,63.0526,63.1541,63.0157,63.1448,20441.0
2023-11-24 10:20:00,68.46,68.64,68.46,68.64,36509.0,63.1264,63.2924,63.1264,63.2924,36509.0
2023-11-24 10:30:00,68.63,68.95,68.62,68.92,46955.0,63.2831,63.5782,63.2739,63.5506,46955.0
2023-11-24 10:40:00,68.92,69.05,68.91,69.01,61474.0,63.5506,63.6704,63.5413,63.6335,61474.0
2023-11-24 10:50:00,69.0,69.19,68.91,69.1,70025.0,63.6243,63.7995,63.5413,63.7165,70025.0
2023-11-24 11:00:00,69.1,69.14,69.03,69.07,21797.0,63.7165,63.7534,63.652,63.6889,21797.0
2023-11-24 11:10:00,69.09,69.24,69.08,69.17,44804.0,63.7073,63.8456,63.6981,63.7811,44804.0
2023-11-24 11:20:00,69.19,69.2,69.07,69.19,88240.0,63.7995,63.8087,63.6889,63.7995,88240.0
2023-11-24 11:30:00,69.19,69.26,69.03,69.07,19749.0,63.7995,63.8641,63.652,63.6889,19749.0
2023-11-24 11:40:00,69.07,69.11,69.03,69.03,24283.0,63.6889,63.7258,63.652,63.652,24283.0
2023-11-24 11:50:00,69.05,69.17,69.0,69.17,26524.0,63.6704,63.7811,63.6243,63.7811,26524.0
2023-11-24 12:00:00,69.17,69.29,69.16,69.22,30895.0,63.7811,63.8917,63.7719,63.8272,30895.0
2023-11-24 12:10:00,69.23,69.38,69.23,69.32,36743.0,63.8364,63.9747,63.8364,63.9194,36743.0
2023-11-24 12:20:00,69.31,69.38,69.29,69.36,27249.0,63.9102,63.9747,63.8917,63.9563,27249.0
2023-11-24 12:30:00,69.36,69.47,69.31,69.45,38936.0,63.9563,64.0577,63.9102,64.0393,38936.0
2023-11-24 12:40:00,69.46,69.6,69.43,69.5,67926.0,64.0485,64.1776,64.0208,64.0854,67926.0
2023-11-24 12:50:00,69.5,69.69,69.47,69.51,203635.0,64.0854,64.2606,64.0577,64.0946,203635.0
2023-11-27 09:30:00,69.07,69.17,68.2,68.61,107076.0,63.6889,63.7811,62.8866,63.2647,107076.0
2023-11-27 09:40:00,68.63,68.63,68.31,68.41,23482.0,63.2831,63.2831,62.9881,63.0803,23482.0
2023-11-27 09:50:00,68.44,68.47,68.22,68.23,32675.0,63.1079,63.1356,62.9051,62.9143,32675.0
2023-11-27 10:00:00,68.22,68.54,68.12,68.47,64347.0,62.9051,63.2002,62.8129,63.1356,64347.0
2023-11-27 10:10:00,68.47,68.5,68.31,68.32,32428.0,63.1356,63.1633,62.9881,62.9973,32428.0
2023-11-27 10:20:00,68.33,68.42,68.21,68.23,39743.0,63.0065,63.0895,62.8959,62.9143,39743.0
2023-11-27 10:30:00,68.22,68.52,68.22,68.48,39961.0,62.9051,63.1817,62.9051,63.1448,39961.0
2023-11-27 10:40:00,68.47,68.57,68.44,68.52,46316.0,63.1356,63.2278,63.1079,63.1817,46316.0
2023-11-27 10:50:00,68.53,68.6,68.49,68.54,24520.0,63.1909,63.2555,63.1541,63.2002,24520.0
2023-11-27 11:00:00,68.56,68.71,68.45,68.71,48336.0,63.2186,63.3569,63.1172,63.3569,48336.0
2023-11-27 11:10:00,68.73,68.88,68.59,68.87,27009.0,63.3754,63.5137,63.2463,63.5044,27009.0
2023-11-27 11:20:00,68.88,69.03,68.88,69.02,30522.0,63.5137,63.652,63.5137,63.6428,30522.0
2023-11-27 11:30:00,69.03,69.07,68.92,69.04,29748.0,63.652,63.6889,63.5506,63.6612,29748.0
2023-11-27 11:40:00,69.06,69.13,69.0,69.03,59885.0,63.6796,63.7442,63.6243,63.652,59885.0
2023-11-27 11:50:00,69.05,69.09,68.92,68.95,17535.0,63.6704,63.7073,63.5506,63.5782,17535.0
2023-11-27 12:00:00,68.95,69.08,68.89,69.08,27463.0,63.5782,63.6981,63.5229,63.6981,27463.0
2023-11-27 12:10:00,69.08,69.21,69.06,69.06,28274.0,63.6981,63.818,63.6796,63.6796,28274.0
2023-11-27 12:20:00,69.05,69.09,69.01,69.06,31814.0,63.6704,63.7073,63.6335,63.6796,31814.0
2023-11-27 12:30:00,69.07,69.17,69.04,69.16,25404.0,63.6889,63.7811,63.6612,63.7719,25404.0
2023-11-27 12:40:00,69.16,69.3,69.15,69.27,19692.0,63.7719,63.9009,63.7626,63.8733,19692.0
2023-11-27 12:50:00,69.27,69.3,69.22,69.29,25662.0,63.8733,63.9009,63.8272,63.8917,25662.0
2023-11-27 13:00:00,69.29,69.31,69.21,69.3,26523.0,63.8917,63.9102,63.818,63.9009,26523.0
2023-11-27 13:10:00,69.31,69.53,69.28,69.48,51043.0,63.9102,64.113,63.8825,64.0669,51043.0
2023-11-27 13:20:00,69.47,69.48,69.39,69.45,28283.0,64.0577,64.0669,63.9839,64.0393,28283.0
2023-11-27 13:30:00,69.46,69.48,69.3,69.3,27629.0,64.0485,64.0669,63.9009,63.9009,27629.0
2023-11-27 13:40:00,69.29,69.37,69.25,69.3,16791.0,63.8917,63.9655,63.8548,63.9009,16791.0
2023-11-27 13:50:00,69.29,69.39,69.29,69.36,24808.0,63.8917,63.9839,63.8917,63.9563,24808.0
2023-11-27 14:00:00,69.35,69.4,69.27,69.27,33999.0,63.9471,63.9932,63.8733,63.8733,33999.0
2023-11-27 14:10:00,69.27,69.34,69.21,69.22,21566.0,63.8733,63.9378,63.818,63.8272,21566.0
2023-11-27 14:20:00,69.2,69.22,69.1,69.12,23128.0,63.8087,63.8272,63.7165,63.735,23128.0
2023-11-27 14:30:00,69.12,69.15,69.05,69.07,21835.0,63.735,63.7626,63.6704,63.6889,21835.0
2023-11-27 14:40:00,69.07,69.11,68.99,69.0,41446.0,63.6889,63.7258,63.6151,63.6243,41446.0
2023-11-27 14:50:00,69.0,69.06,68.99,69.06,28942.0,63.6243,63.6796,63.6151,63.6796,28942.0
2023-11-27 15:00:00,69.07,69.13,68.99,69.13,47747.0,63.6889,63.7442,63.6151,63.7442,47747.0
2023-11-27 15:10:00,69.11,69.29,69.11,69.27,32801.0,63.7258,63.8917,63.7258,63.8733,32801.0
2023-11-27 15:20:00,69.29,69.33,69.2,69.21,41013.0,63.8917,63.9286,63.8087,63.818,41013.0
2023-11-27 15:30:00,69.23,69.25,69.11,69.22,65447.0,63.8364,63.8548,63.7258,63.8272,65447.0
2023-11-27 15:40:00,69.23,69.42,69.19,69.36,76562.0,63.8364,64.0116,63.7995,63.9563,76562.0
2023-11-27 15:50:00,69.36,69.5,69.33,69.33,373933.0,63.9563,64.0854,63.9286,63.9286,373933.0
2023-11-28 09:30:00,69.57,69.65,68.77,68.84,53529.0,64.1499,64.2237,63.4122,63.4768,53529.0
2023-11-28 09:40:00,68.88,69.18,68.67,69.05,29411.0,63.5137,63.7903,63.32,63.6704,29411.0
2023-11-28 09:50:00,69.02,69.41,68.98,69.26,28252.0,63.6428,64.0024,63.6059,63.8641,28252.0
2023-11-28 10:00:00,69.27,69.29,69.03,69.25,54081.0,63.8733,63.8917,63.652,63.8548,54081.0
2023-11-28 10:10:00,69.26,69.52,69.17,69.52,31743.0,63.8641,64.1038,63.7811,64.1038,31743.0
2023-11-28 10:20:00,69.52,69.67,69.51,69.6,29386.0,64.1038,64.2421,64.0946,64.1776,29386.0
2023-11-28 10:30:00,69.58,69.79,69.57,69.76,29111.0,64.1591,64.3528,64.1499,64.3251,29111.0
2023-11-28 10:40:00,69.8,69.97,69.77,69.84,33583.0,64.362,64.5187,64.3343,64.3989,33583.0
2023-11-28 10:50:00,69.84,69.97,69.79,69.97,26241.0,64.3989,64.5187,64.3528,64.5187,26241.0
2023-11-28 11:00:00,69.95,70.07,69.86,69.99,37233.0,64.5003,64.611,64.4173,64.5372,37233.0
2023-11-28 11:10:00,70.01,70.3,70.01,70.28,31125.0,64.5556,64.823,64.5556,64.8046,31125.0
2023-11-28 11:20:00,70.29,70.34,70.13,70.26,27588.0,64.8138,64.8599,64.6663,64.7862,27588.0
2023-11-28 11:30:00,70.25,70.48,70.23,70.44,45864.0,64.7769,64.989,64.7585,64.9521,45864.0
2023-11-28 11:40:00,70.43,70.66,70.42,70.66,35539.0,64.9429,65.155,64.9337,65.155,35539.0
2023-11-28 11:50:00,70.67,70.73,70.56,70.65,54793.0,65.1642,65.2195,65.0628,65.1458,54793.0
2023-11-28 12:00:00,70.63,70.72,70.54,70.71,53130.0,65.1273,65.2103,65.0443,65.2011,53130.0
2023-11-28 12:10:00,70.72,70.78,70.6,70.61,28356.0,65.2103,65.2656,65.0997,65.1089,28356.0
2023-11-28 12:20:00,70.62,70.74,70.6,70.74,21264.0,65.1181,65.2288,65.0997,65.2288,21264.0
2023-11-28 12:30:00,70.73,70.73,70.6,70.71,18463.0,65.2195,65.2195,65.0997,65.2011,18463.0
2023-11-28 12:40:00,70.72,70.77,70.57,70.61,17235.0,65.2103,65.2564,65.072,65.1089,17235.0
2023-11-28 12:50:00,70.6,70.72,70.51,70.66,37358.0,65.0997,65.2103,65.0167,65.155,37358.0
2023-11-28 13:00:00,70.65,70.67,70.48,70.56,26266.0,65.1458,65.1642,64.989,65.0628,26266.0
2023-11-28 13:10:00,70.54,70.61,70.46,70.61,32795.0,65.0443,65.1089,64.9706,65.1089,32795.0
2023-11-28 13:20:00,70.61,70.74,70.56,70.7,26601.0,65.1089,65.2288,65.0628,65.1919,26601.0
2023-11-28 13:30:00,70.7,70.72,70.52,70.6,22799.0,65.1919,65.2103,65.0259,65.0997,22799.0
2023-11-28 13:40:00,70.6,70.8,70.56,70.75,21698.0,65.0997,65.2841,65.0628,65.238,21698.0
2023-11-28 13:50:00,70.75,70.83,70.67,70.71,17242.0,65.238,65.3117,65.1642,65.2011,17242.0
2023-11-28 14:00:00,70.72,70.78,70.69,70.74,20607.0,65.2103,65.2656,65.1827,65.2288,20607.0
2023-11-28 14:10:00,70.75,70.82,70.71,70.72,35504.0,65.238,65.3025,65.2011,65.2103,35504.0
2023-11-28 14:20:00,70.74,70.92,70.73,70.9,68832.0,65.2288,65.3947,65.2195,65.3763,68832.0
2023-11-28 14:30:00,70.9,71.06,70.89,71.03,32418.0,65.3763,65.5238,65.3671,65.4962,32418.0
2023-11-28 14:40:00,71.04,71.11,71.01,71.11,29832.0,65.5054,65.5699,65.4777,65.5699,29832.0
2023-11-28 14:50:00,71.12,71.27,71.12,71.25,51567.0,65.5792,65.7175,65.5792,65.699,51567.0
2023-11-28 15:00:00,71.26,71.3,71.02,71.05,44286.0,65.7082,65.7451,65.4869,65.5146,44286.0
2023-11-28 15:10:00,71.05,71.09,70.96,71.03,44511.0,65.5146,65.5515,65.4316,65.4962,44511.0
2023-11-28 15:20:00,71.03,71.03,70.84,70.86,52152.0,65.4962,65.4962,65.321,65.3394,52152.0
2023-11-28 15:30:00,70.86,70.97,70.83,70.92,67828.0,65.3394,65.4408,65.3117,65.3947,67828.0
2023-11-28 15:40:00,70.92,71.05,70.91,71.03,77598.0,65.3947,65.5146,65.3855,65.4962,77598.0
2023-11-28 15:50:00,71.01,71.07,70.92,71.0,355399.0,65.4777,65.533,65.3947,65.4685,355399.0
2023-11-29 09:30:00,71.06,71.29,70.81,70.81,67994.0,65.5238,65.7359,65.2933,65.2933,67994.0
2023-11-29 09:40:00,70.85,71.09,70.73,71.06,25164.0,65.3302,65.5515,65.2195,65.5238,25164.0
2023-11-29 09:50:00,71.12,71.53,71.04,71.22,43785.0,65.5792,65.9572,65.5054,65.6714,43785.0
2023-11-29 10:00:00,71.18,71.23,70.83,70.84,22632.0,65.6345,65.6806,65.3117,65.321,22632.0
2023-11-29 10:10:00,70.82,70.86,70.73,70.81,46085.0,65.3025,65.3394,65.2195,65.2933,46085.0
2023-11-29 10:20:00,70.8,70.83,70.56,70.61,33040.0,65.2841,65.3117,65.0628,65.1089,33040.0
2023-11-29 10:30:00,70.59,70.89,70.57,70.86,18576.0,65.0904,65.3671,65.072,65.3394,18576.0
2023-11-29 10:40:00,70.86,70.93,70.78,70.78,25424.0,65.3394,65.404,65.2656,65.2656,25424.0
2023-11-29 10:50:00,70.81,71.02,70.75,70.77,21462.0,65.2933,65.4869,65.238,65.2564,21462.0
2023-11-29 11:00:00,70.78,70.9,70.73,70.82,16634.0,65.2656,65.3763,65.2195,65.3025,16634.0
2023-11-29 11:10:00,70.8,70.81,70.7,70.75,64024.0,65.2841,65.2933,65.1919,65.238,64024.0
2023-11-29 11:20:00,70.77,70.99,70.76,70.87,17456.0,65.2564,65.4593,65.2472,65.3486,17456.0
2023-11-29 11:30:00,70.86,71.13,70.86,71.08,18320.0,65.3394,65.5884,65.3394,65.5423,18320.0
2023-11-29 11:40:00,71.09,71.16,71.01,71.07,26915.0,65.5515,65.616,65.4777,65.533,26915.0
2023-11-29 11:50:00,71.06,71.08,70.99,71.04,26676.0,65.5238,65.5423,65.4593,65.5054,26676.0
2023-11-29 12:00:00,71.05,71.09,70.9,71.08,14428.0,65.5146,65.5515,65.3763,65.5423,14428.0
2023-11-29 12:10:00,71.07,71.18,71.07,71.13,33924.0,65.533,65.6345,65.533,65.5884,33924.0
2023-11-29 12:20:00,71.1,71.14,71.02,71.06,29848.0,65.5607,65.5976,65.4869,65.5238,29848.0
2023-11-29 12:30:00,71.08,71.09,70.97,70.97,20656.0,65.5423,65.5515,65.4408,65.4408,20656.0
2023-11-29 12:40:00,70.98,71.14,70.97,71.11,19799.0,65.4501,65.5976,65.4408,65.5699,19799.0
2023-11-29 12:50:00,71.13,71.21,71.04,71.05,15431.0,65.5884,65.6621,65.5054,65.5146,15431.0
2023-11-29 13:00:00,71.04,71.04,70.91,70.95,14336.0,65.5054,65.5054,65.3855,65.4224,14336.0
2023-11-29 13:10:00,70.94,71.16,70.87,71.11,18586.0,65.4132,65.616,65.3486,65.5699,18586.0
2023-11-29 13:20:00,71.1,71.34,71.1,71.3,36451.0,65.5607,65.782,65.5607,65.7451,36451.0
2023-11-29 13:30:00,71.31,71.5,71.3,71.47,24530.0,65.7544,65.9295,65.7451,65.9019,24530.0
2023-11-29 13:40:00,71.47,71.6,71.43,71.56,21494.0,65.9019,66.0218,65.865,65.9849,21494.0
2023-11-29 13:50:00,71.56,71.6,71.52,71.56,23035.0,65.9849,66.0218,65.948,65.9849,23035.0
2023-11-29 14:00:00,71.56,71.63,71.51,71.57,36260.0,65.9849,66.0494,65.9388,65.9941,36260.0
2023-11-29 14:10:00,71.59,71.65,71.5,71.51,26178.0,66.0125,66.0679,65.9295,65.9388,26178.0
2023-11-29 14:20:00,71.5,71.55,71.42,71.46,23449.0,65.9295,65.9757,65.8558,65.8927,23449.0
2023-11-29 14:30:00,71.45,71.45,71.25,71.32,19512.0,65.8834,65.8834,65.699,65.7636,19512.0
2023-11-29 14:40:00,71.3,71.36,71.26,71.28,14538.0,65.7451,65.8005,65.7082,65.7267,14538.0
2023-11-29 14:50:00,71.26,71.26,71.08,71.2,22262.0,65.7082,65.7082,65.5423,65.6529,22262.0
2023-11-29 15:00:00,71.21,71.26,71.08,71.11,22793.0,65.6621,65.7082,65.5423,65.5699,22793.0
2023-11-29 15:10:00,71.11,71.18,71.06,71.1,26684.0,65.5699,65.6345,65.5238,65.5607,26684.0
2023-11-29 15:20:00,71.09,71.15,71.02,71.06,22454.0,65.5515,65.6068,65.4869,65.5238,22454.0
2023-11-29 15:30:00,71.06,71.11,70.88,70.89,43475.0,65.5238,65.5699,65.3579,65.3671,43475.0
2023-11-29 15:40:00,70.89,71.0,70.75,70.77,157095.0,65.3671,65.4685,65.238,65.2564,157095.0
2023-11-29 15:50:00,70.75,70.89,70.74,70.79,420884.0,65.238,65.3671,65.2288,65.2749,420884.0
2023-11-30 09:30:00,71.27,71.27,69.75,69.92,77589.0,65.7175,65.7175,64.3159,64.4726,77589.0
2023-11-30 09:40:00,69.91,70.11,69.79,70.1,23958.0,64.4634,64.6478,64.3528,64.6386,23958.0
2023-11-30 09:50:00,70.1,70.37,70.06,70.37,29518.0,64.6386,64.8876,64.6017,64.8876,29518.0
2023-11-30 10:00:00,70.37,70.61,70.17,70.4,38183.0,64.8876,65.1089,64.7032,64.9152,38183.0
2023-11-30 10:10:00,70.42,70.46,70.31,70.37,43784.0,64.9337,64.9706,64.8323,64.8876,43784.0
2023-11-30 10:20:00,70.39,70.55,70.28,70.37,151899.0,64.906,65.0536,64.8046,64.8876,151899.0
2023-11-30 10:30:00,70.39,70.66,70.37,70.55,30606.0,64.906,65.155,64.8876,65.0536,30606.0
2023-11-30 10:40:00,70.55,70.85,70.45,70.8,34970.0,65.0536,65.3302,64.9614,65.2841,34970.0
2023-11-30 10:50:00,70.79,71.04,70.79,71.03,23976.0,65.2749,65.5054,65.2749,65.4962,23976.0
2023-11-30 11:00:00,71.02,71.09,70.84,70.94,22982.0,65.4869,65.5515,65.321,65.4132,22982.0
2023-11-30 11:10:00,70.94,70.96,70.77,70.77,13859.0,65.4132,65.4316,65.2564,65.2564,13859.0
2023-11-30 11:20:00,70.77,70.91,70.72,70.86,32654.0,65.2564,65.3855,65.2103,65.3394,32654.0
2023-11-30 11:30:00,70.87,70.94,70.84,70.89,14361.0,65.3486,65.4132,65.321,65.3671,14361.0
2023-11-30 11:40:00,70.88,70.93,70.83,70.87,18039.0,65.3579,65.404,65.3117,65.3486,18039.0
2023-11-30 11:50:00,70.88,70.97,70.79,70.83,22111.0,65.3579,65.4408,65.2749,65.3117,22111.0
2023-11-30 12:00:00,70.82,71.0,70.78,71.0,17464.0,65.3025,65.4685,65.2656,65.4685,17464.0
2023-11-30 12:10:00,71.0,71.01,70.85,70.86,15949.0,65.4685,65.4777,65.3302,65.3394,15949.0
2023-11-30 12:20:00,70.85,70.88,70.7,70.78,32964.0,65.3302,65.3579,65.1919,65.2656,32964.0
2023-11-30 12:30:00,70.79,70.96,70.79,70.92,20439.0,65.2749,65.4316,65.2749,65.3947,20439.0
2023-11-30 12:40:00,70.91,71.01,70.88,70.96,13011.0,65.3855,65.4777,65.3579,65.4316,13011.0
2023-11-30 12:50:00,70.96,70.98,70.85,70.9,25042.0,65.4316,65.4501,65.3302,65.3763,25042.0
2023-11-30 13:00:00,70.89,70.93,70.75,70.77,24938.0,65.3671,65.404,65.238,65.2564,24938.0
2023-11-30 13:10:00,70.76,70.89,70.76,70.88,13026.0,65.2472,65.3671,65.2472,65.3579,13026.0
2023-11-30 13:20:00,70.87,70.92,70.83,70.9,17410.0,65.3486,65.3947,65.3117,65.3763,17410.0
2023-11-30 13:30:00,70.91,70.93,70.83,70.93,18235.0,65.3855,65.404,65.3117,65.404,18235.0
2023-11-30 13:40:00,70.94,70.94,70.84,70.85,13344.0,65.4132,65.4132,65.321,65.3302,13344.0
2023-11-30 13:50:00,70.86,70.86,70.74,70.79,21867.0,65.3394,65.3394,65.2288,65.2749,21867.0
2023-11-30 14:00:00,70.8,70.88,70.8,70.85,16380.0,65.2841,65.3579,65.2841,65.3302,16380.0
2023-11-30 14:10:00,70.86,70.94,70.81,70.91,13151.0,65.3394,65.4132,65.2933,65.3855,13151.0
2023-11-30 14:20:00,70.91,70.92,70.85,70.88,14979.0,65.3855,65.3947,65.3302,65.3579,14979.0
2023-11-30 14:30:00,70.87,70.98,70.85,70.96,19841.0,65.3486,65.4501,65.3302,65.4316,19841.0
2023-11-30 14:40:00,70.96,71.07,70.96,71.06,16625.0,65.4316,65.533,65.4316,65.5238,16625.0
2023-11-30 14:50:00,71.07,71.12,71.06,71.08,20993.0,65.533,65.5792,65.5238,65.5423,20993.0
2023-11-30 15:00:00,71.09,71.15,71.04,71.11,27771.0,65.5515,65.6068,65.5054,65.5699,27771.0
2023-11-30 15:10:00,71.12,71.13,70.88,70.95,20991.0,65.5792,65.5884,65.3579,65.4224,20991.0
2023-11-30 15:20:00,70.95,70.97,70.81,70.88,35601.0,65.4224,65.4408,65.2933,65.3579,35601.0
2023-11-30 15:30:00,70.87,70.97,70.87,70.95,53879.0,65.3486,65.4408,65.3486,65.4224,53879.0
2023-11-30 15:40:00,70.95,70.98,70.69,70.69,213687.0,65.4224,65.4501,65.1827,65.1827,213687.0
2023-11-30 15:50:00,70.68,71.04,70.5,70.9,646222.0,65.1734,65.5054,65.0075,65.3763,646222.0
2023-12-01 09:30:00,70.97,71.27,70.78,71.13,58709.0,65.4408,65.7175,65.2656,65.5884,58709.0
2023-12-01 09:40:00,71.16,71.33,70.93,71.29,29438.0,65.616,65.7728,65.404,65.7359,29438.0
2023-12-01 09:50:00,71.32,71.75,71.28,71.56,73832.0,65.7636,66.1601,65.7267,65.9849,73832.0
2023-12-01 10:00:00,71.68,72.03,71.61,71.99,32539.0,66.0955,66.4183,66.031,66.3814,32539.0
2023-12-01 10:10:00,71.99,72.03,71.73,71.9,118809.0,66.3814,66.4183,66.1416,66.2984,118809.0
2023-12-01 10:20:00,71.92,72.05,71.88,71.9,36955.0,66.3168,66.4367,66.2799,66.2984,36955.0
2023-12-01 10:30:00,71.87,72.24,71.87,72.18,37050.0,66.2707,66.6119,66.2707,66.5566,37050.0
2023-12-01 10:40:00,72.16,72.21,72.01,72.01,41184.0,66.5381,66.5842,66.3998,66.3998,41184.0
2023-12-01 10:50:00,72.0,72.04,71.88,71.92,22664.0,66.3906,66.4275,66.2799,66.3168,22664.0
2023-12-01 11:00:00,71.92,72.22,71.78,72.22,30164.0,66.3168,66.5935,66.1877,66.5935,30164.0
2023-12-01 11:10:00,72.23,72.56,72.23,72.48,41060.0,66.6027,66.907,66.6027,66.8332,41060.0
2023-12-01 11:20:00,72.46,72.66,72.42,72.64,36341.0,66.8148,66.9992,66.7779,66.9807,36341.0
2023-12-01 11:30:00,72.64,72.69,72.52,72.59,41149.0,66.9807,67.0268,66.8701,66.9346,41149.0
2023-12-01 11:40:00,72.58,73.02,72.56,73.02,44427.0,66.9254,67.3311,66.907,67.3311,44427.0
2023-12-01 11:50:00,73.03,73.03,72.76,72.8,37639.0,67.3403,67.3403,67.0914,67.1283,37639.0
2023-12-01 12:00:00,72.82,73.06,72.79,72.96,22259.0,67.1467,67.368,67.119,67.2758,22259.0
2023-12-01 12:10:00,72.99,73.12,72.97,73.1,42866.0,67.3035,67.4233,67.285,67.4049,42866.0
2023-12-01 12:20:00,73.08,73.1,72.98,73.06,34508.0,67.3865,67.4049,67.2942,67.368,34508.0
2023-12-01 12:30:00,73.06,73.37,73.05,73.35,38708.0,67.368,67.6539,67.3588,67.6354,38708.0
2023-12-01 12:40:00,73.36,73.43,73.31,73.38,29412.0,67.6446,67.7092,67.5985,67.6631,29412.0
2023-12-01 12:50:00,73.39,73.5,73.32,73.42,24403.0,67.6723,67.7737,67.6078,67.7,24403.0
2023-12-01 13:00:00,73.42,73.43,73.22,73.27,37098.0,67.7,67.7092,67.5155,67.5617,37098.0
2023-12-01 13:10:00,73.26,73.38,73.25,73.29,24940.0,67.5524,67.6631,67.5432,67.5801,24940.0
2023-12-01 13:20:00,73.29,73.4,73.24,73.34,27097.0,67.5801,67.6815,67.534,67.6262,27097.0
2023-12-01 13:30:00,73.34,73.5,73.34,73.43,29267.0,67.6262,67.7737,67.6262,67.7092,29267.0
2023-12-01 13:40:00,73.43,73.44,73.25,73.26,26073.0,67.7092,67.7184,67.5432,67.5524,26073.0
2023-12-01 13:50:00,73.28,73.34,73.19,73.23,58349.0,67.5709,67.6262,67.4879,67.5248,58349.0
2023-12-01 14:00:00,73.22,73.24,73.08,73.1,21709.0,67.5155,67.534,67.3865,67.4049,21709.0
2023-12-01 14:10:00,73.1,73.16,72.99,72.99,33906.0,67.4049,67.4602,67.3035,67.3035,33906.0
2023-12-01 14:20:00,73.0,73.1,72.91,73.1,26639.0,67.3127,67.4049,67.2297,67.4049,26639.0
2023-12-01 14:30:00,73.1,73.2,73.08,73.2,22631.0,67.4049,67.4971,67.3865,67.4971,22631.0
2023-12-01 14:40:00,73.2,73.22,73.01,73.08,24496.0,67.4971,67.5155,67.3219,67.3865,24496.0
2023-12-01 14:50:00,73.09,73.14,73.06,73.11,33424.0,67.3957,67.4418,67.368,67.4141,33424.0
2023-12-01 15:00:00,73.13,73.14,72.97,73.08,53149.0,67.4326,67.4418,67.285,67.3865,53149.0
2023-12-01 15:10:00,73.08,73.11,72.97,72.98,47771.0,67.3865,67.4141,67.285,67.2942,47771.0
2023-12-01 15:20:00,72.99,73.26,72.98,73.25,42603.0,67.3035,67.5524,67.2942,67.5432,42603.0
2023-12-01 15:30:00,73.26,73.31,73.21,73.23,66093.0,67.5524,67.5985,67.5063,67.5248,66093.0
2023-12-01 15:40:00,73.23,73.44,73.21,73.44,97775.0,67.5248,67.7184,67.5063,67.7184,97775.0
2023-12-01 15:50:00,73.44,73.45,73.38,73.43,277595.0,67.7184,67.7276,67.6631,67.7092,277595.0
2023-12-04 09:30:00,73.27,74.12,73.19,73.99,46118.0,67.5617,68.3454,67.4879,68.2256,46118.0
2023-12-04 09:40:00,73.96,74.8,73.9,74.8,29661.0,68.1979,68.9725,68.1426,68.9725,29661.0
2023-12-04 09:50:00,74.8,74.8,74.23,74.27,22648.0,68.9725,68.9725,68.4469,68.4837,22648.0
2023-12-04 10:00:00,74.28,74.8,74.25,74.79,26763.0,68.493,68.9725,68.4653,68.9632,26763.0
2023-12-04 10:10:00,74.79,74.9,74.69,74.74,26506.0,68.9632,69.0647,68.871,68.9171,26506.0
2023-12-04 10:20:00,74.73,74.78,74.66,74.68,29603.0,68.9079,68.954,68.8434,68.8618,29603.0
2023-12-04 10:30:00,74.69,74.76,74.47,74.73,99303.0,68.871,68.9356,68.6682,68.9079,99303.0
2023-12-04 10:40:00,74.74,74.93,74.74,74.82,66339.0,68.9171,69.0923,68.9171,68.9909,66339.0
2023-12-04 10:50:00,74.8,74.83,74.32,74.35,28520.0,68.9725,69.0001,68.5298,68.5575,28520.0
2023-12-04 11:00:00,74.34,74.59,74.28,74.54,29456.0,68.5483,68.7788,68.493,68.7327,29456.0
2023-12-04 11:10:00,74.55,74.82,74.55,74.8,46104.0,68.7419,68.9909,68.7419,68.9725,46104.0
2023-12-04 11:20:00,74.79,74.83,74.62,74.65,27558.0,68.9632,69.0001,68.8065,68.8341,27558.0
2023-12-04 11:30:00,74.63,74.63,74.33,74.43,38641.0,68.8157,68.8157,68.5391,68.6313,38641.0
2023-12-04 11:40:00,74.43,74.81,74.43,74.78,68028.0,68.6313,68.9817,68.6313,68.954,68028.0
2023-12-04 11:50:00,74.78,74.98,74.72,74.94,37388.0,68.954,69.1384,68.8987,69.1015,37388.0
2023-12-04 12:00:00,74.92,74.98,74.85,74.91,53206.0,69.0831,69.1384,69.0186,69.0739,53206.0
2023-12-04 12:10:00,74.93,74.97,74.76,74.81,30538.0,69.0923,69.1292,68.9356,68.9817,30538.0
2023-12-04 12:20:00,74.8,74.92,74.77,74.89,22888.0,68.9725,69.0831,68.9448,69.0554,22888.0
2023-12-04 12:30:00,74.9,74.99,74.87,74.93,30283.0,69.0647,69.1476,69.037,69.0923,30283.0
2023-12-04 12:40:00,74.93,74.98,74.87,74.96,32899.0,69.0923,69.1384,69.037,69.12,32899.0
2023-12-04 12:50:00,74.95,74.99,74.9,74.9,30361.0,69.1108,69.1476,69.0647,69.0647,30361.0
2023-12-04 13:00:00,74.89,74.89,74.79,74.87,13133.0,69.0554,69.0554,68.9632,69.037,13133.0
2023-12-04 13:10:00,74.88,74.89,74.8,74.81,21327.0,69.0462,69.0554,68.9725,68.9817,21327.0
2023-12-04 13:20:00,74.8,74.82,74.62,74.63,28275.0,68.9725,68.9909,68.8065,68.8157,28275.0
2023-12-04 13:30:00,74.62,74.69,74.58,74.63,18167.0,68.8065,68.871,68.7696,68.8157,18167.0
2023-12-04 13:40:00,74.62,74.77,74.61,74.69,13483.0,68.8065,68.9448,68.7973,68.871,13483.0
2023-12-04 13:50:00,74.68,74.71,74.61,74.64,13753.0,68.8618,68.8895,68.7973,68.8249,13753.0
2023-12-04 14:00:00,74.67,74.73,74.53,74.59,12493.0,68.8526,68.9079,68.7235,68.7788,12493.0
2023-12-04 14:10:00,74.59,74.67,74.57,74.65,18902.0,68.7788,68.8526,68.7604,68.8341,18902.0
2023-12-04 14:20:00,74.65,74.65,74.54,74.56,11759.0,68.8341,68.8341,68.7327,68.7511,11759.0
2023-12-04 14:30:00,74.59,74.65,74.5,74.51,22073.0,68.7788,68.8341,68.6958,68.705,22073.0
2023-12-04 14:40:00,74.51,74.64,74.45,74.62,43022.0,68.705,68.8249,68.6497,68.8065,43022.0
2023-12-04 14:50:00,74.62,74.67,74.58,74.64,20053.0,68.8065,68.8526,68.7696,68.8249,20053.0
2023-12-04 15:00:00,74.66,74.72,74.61,74.69,23007.0,68.8434,68.8987,68.7973,68.871,23007.0
2023-12-04 15:10:00,74.71,74.84,74.7,74.84,22446.0,68.8895,69.0093,68.8802,69.0093,22446.0
2023-12-04 15:20:00,74.86,74.93,74.69,74.71,66486.0,69.0278,69.0923,68.871,68.8895,66486.0
2023-12-04 15:30:00,74.71,74.73,74.53,74.62,78199.0,68.8895,68.9079,68.7235,68.8065,78199.0
2023-12-04 15:40:00,74.63,74.8,74.56,74.78,80234.0,68.8157,68.9725,68.7511,68.954,80234.0
2023-12-04 15:50:00,74.79,74.92,74.65,74.68,359485.0,68.9632,69.0831,68.8341,68.8618,359485.0
2023-12-05 09:30:00,73.6,74.28,73.6,73.9,79743.0,67.8659,68.493,67.8659,68.1426,79743.0
2023-12-05 09:40:00,73.91,74.22,73.5,74.11,28372.0,68.1518,68.4376,67.7737,68.3362,28372.0
2023-12-05 09:50:00,74.1,74.18,73.97,74.0,19568.0,68.327,68.4008,68.2071,68.2348,19568.0
2023-12-05 10:00:00,74.01,74.26,74.01,74.12,28719.0,68.244,68.4745,68.244,68.3454,28719.0
2023-12-05 10:10:00,74.13,74.21,73.97,73.97,39753.0,68.3547,68.4284,68.2071,68.2071,39753.0
2023-12-05 10:20:00,73.96,74.3,73.94,74.28,22902.0,68.1979,68.5114,68.1795,68.493,22902.0
2023-12-05 10:30:00,74.31,74.34,74.09,74.16,37226.0,68.5206,68.5483,68.3178,68.3823,37226.0
2023-12-05 10:40:00,74.17,74.17,74.05,74.1,56232.0,68.3915,68.3915,68.2809,68.327,56232.0
2023-12-05 10:50:00,74.09,74.34,74.03,74.33,36240.0,68.3178,68.5483,68.2624,68.5391,36240.0
2023-12-05 11:00:00,74.34,74.39,74.08,74.09,27087.0,68.5483,68.5944,68.3085,68.3178,27087.0
2023-12-05 11:10:00,74.09,74.2,74.02,74.05,21295.0,68.3178,68.4192,68.2532,68.2809,21295.0
2023-12-05 11:20:00,74.07,74.21,74.02,74.17,14239.0,68.2993,68.4284,68.2532,68.3915,14239.0
2023-12-05 11:30:00,74.15,74.4,74.14,74.32,32521.0,68.3731,68.6036,68.3639,68.5298,32521.0
2023-12-05 11:40:00,74.33,74.39,74.25,74.38,18381.0,68.5391,68.5944,68.4653,68.5852,18381.0
2023-12-05 11:50:00,74.35,74.36,74.12,74.14,29127.0,68.5575,68.5667,68.3454,68.3639,29127.0
2023-12-05 12:00:00,74.13,74.14,73.99,74.0,85527.0,68.3547,68.3639,68.2256,68.2348,85527.0
2023-12-05 12:10:00,74.01,74.04,73.95,73.98,31649.0,68.244,68.2717,68.1887,68.2163,31649.0
2023-12-05 12:20:00,73.98,74.05,73.96,73.98,28953.0,68.2163,68.2809,68.1979,68.2163,28953.0
2023-12-05 12:30:00,73.98,74.02,73.9,73.91,39113.0,68.2163,68.2532,68.1426,68.1518,39113.0
2023-12-05 12:40:00,73.91,73.99,73.83,73.98,18511.0,68.1518,68.2256,68.078,68.2163,18511.0
2023-12-05 12:50:00,73.97,74.03,73.94,74.0,13806.0,68.2071,68.2624,68.1795,68.2348,13806.0
2023-12-05 13:00:00,74.02,74.02,73.92,73.98,13090.0,68.2532,68.2532,68.161,68.2163,13090.0
2023-12-05 13:10:00,73.96,74.16,73.96,74.13,14238.0,68.1979,68.3823,68.1979,68.3547,14238.0
2023-12-05 13:20:00,74.15,74.16,74.07,74.09,15800.0,68.3731,68.3823,68.2993,68.3178,15800.0
2023-12-05 13:30:00,74.09,74.1,73.93,73.96,18152.0,68.3178,68.327,68.1702,68.1979,18152.0
2023-12-05 13:40:00,73.98,74.05,73.89,73.99,19201.0,68.2163,68.2809,68.1333,68.2256,19201.0
2023-12-05 13:50:00,74.01,74.05,73.96,73.96,16979.0,68.244,68.2809,68.1979,68.1979,16979.0
2023-12-05 14:00:00,73.95,73.97,73.89,73.94,15285.0,68.1887,68.2071,68.1333,68.1795,15285.0
2023-12-05 14:10:00,73.94,73.94,73.79,73.81,32251.0,68.1795,68.1795,68.0411,68.0596,32251.0
2023-12-05 14:20:00,73.81,73.86,73.75,73.86,16968.0,68.0596,68.1057,68.0043,68.1057,16968.0
2023-12-05 14:30:00,73.86,73.89,73.77,73.81,18989.0,68.1057,68.1333,68.0227,68.0596,18989.0
2023-12-05 14:40:00,73.8,73.93,73.79,73.91,10979.0,68.0504,68.1702,68.0411,68.1518,10979.0
2023-12-05 14:50:00,73.92,74.07,73.91,74.06,24373.0,68.161,68.2993,68.1518,68.2901,24373.0
2023-12-05 15:00:00,74.04,74.07,73.95,74.04,25988.0,68.2717,68.2993,68.1887,68.2717,25988.0
2023-12-05 15:10:00,74.04,74.17,74.04,74.09,26588.0,68.2717,68.3915,68.2717,68.3178,26588.0
2023-12-05 15:20:00,74.1,74.1,74.01,74.03,34387.0,68.327,68.327,68.244,68.2624,34387.0
2023-12-05 15:30:00,74.04,74.08,73.97,73.97,46157.0,68.2717,68.3085,68.2071,68.2071,46157.0
2023-12-05 15:40:00,73.95,73.95,73.86,73.88,77958.0,68.1887,68.1887,68.1057,68.1241,77958.0
2023-12-05 15:50:00,73.88,74.02,73.71,74.0,365649.0,68.1241,68.2532,67.9674,68.2348,365649.0
2023-12-06 09:30:00,74.4,74.81,74.21,74.47,46638.0,68.6036,68.9817,68.4284,68.6682,46638.0
2023-12-06 09:40:00,74.45,74.95,74.42,74.91,18501.0,68.6497,69.1108,68.6221,69.0739,18501.0
2023-12-06 09:50:00,74.94,75.27,74.89,75.27,33800.0,69.1015,69.4058,69.0554,69.4058,33800.0
2023-12-06 10:00:00,75.27,75.51,75.26,75.46,31425.0,69.4058,69.6271,69.3966,69.581,31425.0
2023-12-06 10:10:00,75.45,75.6,75.42,75.47,39976.0,69.5718,69.7101,69.5441,69.5903,39976.0
2023-12-06 10:20:00,75.46,75.47,75.24,75.25,36104.0,69.581,69.5903,69.3782,69.3874,36104.0
2023-12-06 10:30:00,75.26,75.42,75.24,75.31,16918.0,69.3966,69.5441,69.3782,69.4427,16918.0
2023-12-06 10:40:00,75.3,75.35,75.24,75.3,12583.0,69.4335,69.4796,69.3782,69.4335,12583.0
2023-12-06 10:50:00,75.31,75.32,74.98,75.07,60303.0,69.4427,69.4519,69.1384,69.2214,60303.0
2023-12-06 11:00:00,75.08,75.29,74.98,75.24,23205.0,69.2306,69.4243,69.1384,69.3782,23205.0
2023-12-06 11:10:00,75.27,75.54,75.27,75.5,15659.0,69.4058,69.6548,69.4058,69.6179,15659.0
2023-12-06 11:20:00,75.5,75.6,75.4,75.55,16050.0,69.6179,69.7101,69.5257,69.664,16050.0
2023-12-06 11:30:00,75.55,75.55,75.28,75.39,42242.0,69.664,69.664,69.4151,69.5165,42242.0
2023-12-06 11:40:00,75.38,75.49,75.36,75.41,17236.0,69.5073,69.6087,69.4888,69.5349,17236.0
2023-12-06 11:50:00,75.41,75.56,75.41,75.55,13542.0,69.5349,69.6732,69.5349,69.664,13542.0
2023-12-06 12:00:00,75.53,75.58,75.49,75.57,19105.0,69.6456,69.6917,69.6087,69.6825,19105.0
2023-12-06 12:10:00,75.59,75.68,75.51,75.52,17221.0,69.7009,69.7839,69.6271,69.6364,17221.0
2023-12-06 12:20:00,75.52,75.64,75.51,75.64,26951.0,69.6364,69.747,69.6271,69.747,26951.0
2023-12-06 12:30:00,75.66,75.75,75.63,75.75,22904.0,69.7655,69.8484,69.7378,69.8484,22904.0
2023-12-06 12:40:00,75.73,75.74,75.56,75.58,19326.0,69.83,69.8392,69.6732,69.6917,19326.0
2023-12-06 12:50:00,75.59,75.6,75.41,75.46,14068.0,69.7009,69.7101,69.5349,69.581,14068.0
2023-12-06 13:00:00,75.47,75.52,75.43,75.45,15123.0,69.5903,69.6364,69.5534,69.5718,15123.0
2023-12-06 13:10:00,75.46,75.56,75.4,75.46,17294.0,69.581,69.6732,69.5257,69.581,17294.0
2023-12-06 13:20:00,75.45,75.5,75.38,75.5,17977.0,69.5718,69.6179,69.5073,69.6179,17977.0
2023-12-06 13:30:00,75.49,75.56,75.44,75.51,22188.0,69.6087,69.6732,69.5626,69.6271,22188.0
2023-12-06 13:40:00,75.52,75.54,75.4,75.44,17308.0,69.6364,69.6548,69.5257,69.5626,17308.0
2023-12-06 13:50:00,75.45,75.51,75.44,75.47,21091.0,69.5718,69.6271,69.5626,69.5903,21091.0
2023-12-06 14:00:00,75.48,75.54,75.43,75.43,17276.0,69.5995,69.6548,69.5534,69.5534,17276.0
2023-12-06 14:10:00,75.43,75.47,75.38,75.44,24032.0,69.5534,69.5903,69.5073,69.5626,24032.0
2023-12-06 14:20:00,75.42,75.43,75.32,75.35,48692.0,69.5441,69.5534,69.4519,69.4796,48692.0
2023-12-06 14:30:00,75.35,75.45,75.31,75.42,27586.0,69.4796,69.5718,69.4427,69.5441,27586.0
2023-12-06 14:40:00,75.43,75.54,75.43,75.54,17741.0,69.5534,69.6548,69.5534,69.6548,17741.0
2023-12-06 14:50:00,75.56,75.63,75.42,75.42,24520.0,69.6732,69.7378,69.5441,69.5441,24520.0
2023-12-06 15:00:00,75.42,75.54,75.39,75.45,17884.0,69.5441,69.6548,69.5165,69.5718,17884.0
2023-12-06 15:10:00,75.45,75.47,75.33,75.35,45847.0,69.5718,69.5903,69.4612,69.4796,45847.0
2023-12-06 15:20:00,75.34,75.34,75.06,75.09,87010.0,69.4704,69.4704,69.2122,69.2399,87010.0
2023-12-06 15:30:00,75.09,75.17,75.03,75.05,135328.0,69.2399,69.3136,69.1845,69.203,135328.0
2023-12-06 15:40:00,75.05,75.17,74.98,75.01,227254.0,69.203,69.3136,69.1384,69.1661,227254.0
2023-12-06 15:50:00,75.0,75.1,74.93,75.09,206522.0,69.1569,69.2491,69.0923,69.2399,206522.0
2023-12-07 09:30:00,74.98,75.75,74.81,74.81,66926.0,69.1384,69.8484,68.9817,68.9817,66926.0
2023-12-07 09:40:00,74.88,75.02,74.6,74.76,14687.0,69.0462,69.1753,68.788,68.9356,14687.0
2023-12-07 09:50:00,74.76,75.01,74.73,74.95,52093.0,68.9356,69.1661,68.9079,69.1108,52093.0
2023-12-07 10:00:00,74.95,75.05,74.77,74.77,121173.0,69.1108,69.203,68.9448,68.9448,121173.0
2023-12-07 10:10:00,74.81,75.04,74.73,75.03,66316.0,68.9817,69.1938,68.9079,69.1845,66316.0
2023-12-07 10:20:00,75.03,75.17,74.93,75.15,45941.0,69.1845,69.3136,69.0923,69.2952,45941.0
2023-12-07 10:30:00,75.13,75.17,74.96,75.04,26745.0,69.2767,69.3136,69.12,69.1938,26745.0
2023-12-07 10:40:00,75.01,75.01,74.86,74.89,24091.0,69.1661,69.1661,69.0278,69.0554,24091.0
2023-12-07 10:50:00,74.89,74.99,74.81,74.91,45707.0,69.0554,69.1476,68.9817,69.0739,45707.0
2023-12-07 11:00:00,74.92,74.98,74.69,74.7,27280.0,69.0831,69.1384,68.871,68.8802,27280.0
2023-12-07 11:10:00,74.68,74.78,74.48,74.54,38661.0,68.8618,68.954,68.6774,68.7327,38661.0
2023-12-07 11:20:00,74.55,74.66,74.48,74.59,16738.0,68.7419,68.8434,68.6774,68.7788,16738.0
2023-12-07 11:30:00,74.6,74.64,74.52,74.55,22777.0,68.788,68.8249,68.7143,68.7419,22777.0
2023-12-07 11:40:00,74.56,74.62,74.51,74.57,24113.0,68.7511,68.8065,68.705,68.7604,24113.0
2023-12-07 11:50:00,74.57,74.63,74.53,74.59,24823.0,68.7604,68.8157,68.7235,68.7788,24823.0
2023-12-07 12:00:00,74.6,74.77,74.6,74.68,17666.0,68.788,68.9448,68.788,68.8618,17666.0
2023-12-07 12:10:00,74.7,74.74,74.61,74.64,20478.0,68.8802,68.9171,68.7973,68.8249,20478.0
2023-12-07 12:20:00,74.65,74.8,74.62,74.76,44355.0,68.8341,68.9725,68.8065,68.9356,44355.0
2023-12-07 12:30:00,74.75,74.8,74.71,74.78,21511.0,68.9263,68.9725,68.8895,68.954,21511.0
2023-12-07 12:40:00,74.78,74.91,74.75,74.87,26007.0,68.954,69.0739,68.9263,69.037,26007.0
2023-12-07 12:50:00,74.86,74.89,74.76,74.86,24382.0,69.0278,69.0554,68.9356,69.0278,24382.0
2023-12-07 13:00:00,74.87,74.98,74.85,74.97,21877.0,69.037,69.1384,69.0186,69.1292,21877.0
2023-12-07 13:10:00,74.98,75.0,74.95,74.97,24018.0,69.1384,69.1569,69.1108,69.1292,24018.0
2023-12-07 13:20:00,74.98,75.01,74.88,74.9,55508.0,69.1384,69.1661,69.0462,69.0647,55508.0
2023-12-07 13:30:00,74.9,75.01,74.89,74.97,33463.0,69.0647,69.1661,69.0554,69.1292,33463.0
2023-12-07 13:40:00,74.96,74.96,74.86,74.94,15015.0,69.12,69.12,69.0278,69.1015,15015.0
2023-12-07 13:50:00,74.93,75.01,74.87,74.92,23659.0,69.0923,69.1661,69.037,69.0831,23659.0
2023-12-07 14:00:00,74.92,75.0,74.88,74.94,32622.0,69.0831,69.1569,69.0462,69.1015,32622.0
2023-12-07 14:10:00,74.94,75.0,74.87,74.99,16208.0,69.1015,69.1569,69.037,69.1476,16208.0
2023-12-07 14:20:00,74.98,75.0,74.82,74.86,45904.0,69.1384,69.1569,68.9909,69.0278,45904.0
2023-12-07 14:30:00,74.86,74.86,74.67,74.69,44359.0,69.0278,69.0278,68.8526,68.871,44359.0
2023-12-07 14:40:00,74.7,74.81,74.66,74.71,28386.0,68.8802,68.9817,68.8434,68.8895,28386.0
2023-12-07 14:50:00,74.72,74.74,74.63,74.63,24057.0,68.8987,68.9171,68.8157,68.8157,24057.0
2023-12-07 15:00:00,74.62,74.68,74.53,74.63,42999.0,68.8065,68.8618,68.7235,68.8157,42999.0
2023-12-07 15:10:00,74.64,74.69,74.55,74.58,37181.0,68.8249,68.871,68.7419,68.7696,37181.0
2023-12-07 15:20:00,74.58,74.63,74.51,74.56,61149.0,68.7696,68.8157,68.705,68.7511,61149.0
2023-12-07 15:30:00,74.56,74.56,74.37,74.38,69473.0,68.7511,68.7511,68.576,68.5852,69473.0
2023-12-07 15:40:00,74.38,74.51,74.36,74.49,87142.0,68.5852,68.705,68.5667,68.6866,87142.0
2023-12-07 15:50:00,74.5,74.65,74.49,74.54,367381.0,68.6958,68.8341,68.6866,68.7327,367381.0
2023-12-08 09:30:00,74.93,74.93,74.14,74.42,68904.0,69.0923,69.0923,68.3639,68.6221,68904.0
2023-12-08 09:40:00,74.47,74.77,74.34,74.71,24318.0,68.6682,68.9448,68.5483,68.8895,24318.0
2023-12-08 09:50:00,74.66,74.68,74.32,74.38,26717.0,68.8434,68.8618,68.5298,68.5852,26717.0
2023-12-08 10:00:00,74.4,74.77,74.4,74.63,28524.0,68.6036,68.9448,68.6036,68.8157,28524.0
2023-12-08 10:10:00,74.67,74.68,74.55,74.58,36784.0,68.8526,68.8618,68.7419,68.7696,36784.0
2023-12-08 10:20:00,74.58,74.64,74.48,74.52,98012.0,68.7696,68.8249,68.6774,68.7143,98012.0
2023-12-08 10:30:00,74.52,74.76,74.51,74.58,45789.0,68.7143,68.9356,68.705,68.7696,45789.0
2023-12-08 10:40:00,74.59,74.86,74.59,74.69,24251.0,68.7788,69.0278,68.7788,68.871,24251.0
2023-12-08 10:50:00,74.68,74.89,74.66,74.86,38464.0,68.8618,69.0554,68.8434,69.0278,38464.0
2023-12-08 11:00:00,74.88,74.96,74.74,74.74,35754.0,69.0462,69.12,68.9171,68.9171,35754.0
2023-12-08 11:10:00,74.74,74.75,74.54,74.6,43798.0,68.9171,68.9263,68.7327,68.788,43798.0
2023-12-08 11:20:00,74.59,74.72,74.51,74.68,55143.0,68.7788,68.8987,68.705,68.8618,55143.0
2023-12-08 11:30:00,74.67,74.78,74.4,74.48,48740.0,68.8526,68.954,68.6036,68.6774,48740.0
2023-12-08 11:40:00,74.45,74.58,74.35,74.58,21003.0,68.6497,68.7696,68.5575,68.7696,21003.0
2023-12-08 11:50:00,74.58,74.64,74.53,74.56,24538.0,68.7696,68.8249,68.7235,68.7511,24538.0
2023-12-08 12:00:00,74.56,74.59,74.41,74.41,17372.0,68.7511,68.7788,68.6128,68.6128,17372.0
2023-12-08 12:10:00,74.42,74.42,73.96,74.07,91157.0,68.6221,68.6221,68.1979,68.2993,91157.0
2023-12-08 12:20:00,74.07,74.28,74.07,74.15,49052.0,68.2993,68.493,68.2993,68.3731,49052.0
2023-12-08 12:30:00,74.17,74.18,73.94,74.0,58434.0,68.3915,68.4008,68.1795,68.2348,58434.0
2023-12-08 12:40:00,74.0,74.06,73.91,73.98,26981.0,68.2348,68.2901,68.1518,68.2163,26981.0
2023-12-08 12:50:00,73.98,74.01,73.81,73.87,41565.0,68.2163,68.244,68.0596,68.1149,41565.0
2023-12-08 13:00:00,73.88,73.96,73.81,73.85,26856.0,68.1241,68.1979,68.0596,68.0965,26856.0
2023-12-08 13:10:00,73.86,73.99,73.85,73.9,34983.0,68.1057,68.2256,68.0965,68.1426,34983.0
2023-12-08 13:20:00,73.91,73.92,73.82,73.85,77935.0,68.1518,68.161,68.0688,68.0965,77935.0
2023-12-08 13:30:00,73.87,73.89,73.78,73.87,20628.0,68.1149,68.1333,68.0319,68.1149,20628.0
2023-12-08 13:40:00,73.88,73.88,73.79,73.84,17866.0,68.1241,68.1241,68.0411,68.0872,17866.0
2023-12-08 13:50:00,73.85,73.91,73.81,73.87,28768.0,68.0965,68.1518,68.0596,68.1149,28768.0
2023-12-08 14:00:00,73.87,73.95,73.86,73.92,30123.0,68.1149,68.1887,68.1057,68.161,30123.0
2023-12-08 14:10:00,73.92,73.99,73.88,73.99,22365.0,68.161,68.2256,68.1241,68.2256,22365.0
2023-12-08 14:20:00,74.01,74.12,73.96,74.1,20889.0,68.244,68.3454,68.1979,68.327,20889.0
2023-12-08 14:30:00,74.11,74.21,74.04,74.07,25490.0,68.3362,68.4284,68.2717,68.2993,25490.0
2023-12-08 14:40:00,74.06,74.2,74.06,74.18,18003.0,68.2901,68.4192,68.2901,68.4008,18003.0
2023-12-08 14:50:00,74.17,74.28,74.11,74.28,34842.0,68.3915,68.493,68.3362,68.493,34842.0
2023-12-08 15:00:00,74.29,74.33,74.12,74.21,49227.0,68.5022,68.5391,68.3454,68.4284,49227.0
2023-12-08 15:10:00,74.21,74.21,74.07,74.12,60278.0,68.4284,68.4284,68.2993,68.3454,60278.0
2023-12-08 15:20:00,74.12,74.17,74.06,74.17,58712.0,68.3454,68.3915,68.2901,68.3915,58712.0
2023-12-08 15:30:00,74.18,74.2,74.06,74.18,57580.0,68.4008,68.4192,68.2901,68.4008,57580.0
2023-12-08 15:40:00,74.19,74.24,74.09,74.09,57568.0,68.41,68.4561,68.3178,68.3178,57568.0
2023-12-08 15:50:00,74.08,74.12,73.97,74.0,250233.0,68.3085,68.3454,68.2071,68.2348,250233.0
2023-12-11 09:30:00,75.0,75.51,74.66,75.0,295309.0,70.015,70.4911,69.6976,70.015,295309.0
2023-12-11 09:40:00,75.0,75.15,74.56,74.6,93054.0,70.015,70.1551,69.6043,69.6416,93054.0
2023-12-11 09:50:00,74.59,75.07,74.58,75.03,49707.0,69.6323,70.0804,69.623,70.043,49707.0
2023-12-11 10:00:00,75.03,75.13,74.73,74.86,74186.0,70.043,70.1364,69.763,69.8843,74186.0
2023-12-11 10:10:00,74.85,75.28,74.71,75.26,101534.0,69.875,70.2764,69.7443,70.2578,101534.0
2023-12-11 10:20:00,75.26,75.27,74.86,74.91,56811.0,70.2578,70.2671,69.8843,69.931,56811.0
2023-12-11 10:30:00,74.91,75.04,74.73,75.01,38242.0,69.931,70.0524,69.763,70.0244,38242.0
2023-12-11 10:40:00,74.99,74.99,74.76,74.82,25135.0,70.0057,70.0057,69.791,69.847,25135.0
2023-12-11 10:50:00,74.83,74.86,74.67,74.86,69194.0,69.8563,69.8843,69.707,69.8843,69194.0
2023-12-11 11:00:00,74.83,75.0,74.83,74.9,24671.0,69.8563,70.015,69.8563,69.9217,24671.0
2023-12-11 11:10:00,74.88,74.93,74.76,74.88,18746.0,69.903,69.9497,69.791,69.903,18746.0
2023-12-11 11:20:00,74.86,75.0,74.81,74.96,28299.0,69.8843,70.015,69.8377,69.9777,28299.0
2023-12-11 11:30:00,74.97,74.98,74.72,74.92,42290.0,69.987,69.9964,69.7536,69.9404,42290.0
2023-12-11 11:40:00,74.95,74.95,74.81,74.86,28879.0,69.9684,69.9684,69.8377,69.8843,28879.0
2023-12-11 11:50:00,74.84,74.84,74.68,74.76,33056.0,69.8657,69.8657,69.7163,69.791,33056.0
2023-12-11 12:00:00,74.78,74.78,74.65,74.7,19076.0,69.8097,69.8097,69.6883,69.735,19076.0
2023-12-11 12:10:00,74.7,74.73,74.65,74.72,13115.0,69.735,69.763,69.6883,69.7536,13115.0
2023-12-11 12:20:00,74.72,74.78,74.7,74.73,20159.0,69.7536,69.8097,69.735,69.763,20159.0
2023-12-11 12:30:00,74.71,74.8,74.65,74.72,18478.0,69.7443,69.8283,69.6883,69.7536,18478.0
2023-12-11 12:40:00,74.72,74.9,74.7,74.85,15601.0,69.7536,69.9217,69.735,69.875,15601.0
2023-12-11 12:50:00,74.84,74.84,74.71,74.75,28797.0,69.8657,69.8657,69.7443,69.7817,28797.0
2023-12-11 13:00:00,74.74,74.76,74.62,74.62,19767.0,69.7723,69.791,69.6603,69.6603,19767.0
2023-12-11 13:10:00,74.63,74.8,74.62,74.8,15959.0,69.6696,69.8283,69.6603,69.8283,15959.0
2023-12-11 13:20:00,74.8,74.87,74.78,74.78,18394.0,69.8283,69.8937,69.8097,69.8097,18394.0
2023-12-11 13:30:00,74.78,74.81,74.76,74.79,16730.0,69.8097,69.8377,69.791,69.819,16730.0
2023-12-11 13:40:00,74.78,74.79,74.67,74.7,13899.0,69.8097,69.819,69.707,69.735,13899.0
2023-12-11 13:50:00,74.69,74.76,74.68,74.7,16176.0,69.7256,69.791,69.7163,69.735,16176.0
2023-12-11 14:00:00,74.72,74.79,74.71,74.79,23025.0,69.7536,69.819,69.7443,69.819,23025.0
2023-12-11 14:10:00,74.78,74.82,74.73,74.73,15088.0,69.8097,69.847,69.763,69.763,15088.0
2023-12-11 14:20:00,74.74,74.75,74.64,74.7,28773.0,69.7723,69.7817,69.679,69.735,28773.0
2023-12-11 14:30:00,74.71,74.72,74.65,74.69,18266.0,69.7443,69.7536,69.6883,69.7256,18266.0
2023-12-11 14:40:00,74.69,74.69,74.52,74.62,22557.0,69.7256,69.7256,69.5669,69.6603,22557.0
2023-12-11 14:50:00,74.63,74.63,74.34,74.37,38140.0,69.6696,69.6696,69.3989,69.4269,38140.0
2023-12-11 15:00:00,74.38,74.42,74.31,74.32,17363.0,69.4362,69.4736,69.3709,69.3802,17363.0
2023-12-11 15:10:00,74.33,74.38,74.21,74.38,30320.0,69.3896,69.4362,69.2775,69.4362,30320.0
2023-12-11 15:20:00,74.39,74.39,74.23,74.23,24643.0,69.4456,69.4456,69.2962,69.2962,24643.0
2023-12-11 15:30:00,74.24,74.26,74.11,74.21,56615.0,69.3055,69.3242,69.1842,69.2775,56615.0
2023-12-11 15:40:00,74.21,74.31,74.15,74.22,51564.0,69.2775,69.3709,69.2215,69.2869,51564.0
2023-12-11 15:50:00,74.22,74.3,74.11,74.13,295943.0,69.2869,69.3616,69.1842,69.2029,295943.0
2023-12-12 09:30:00,73.5,73.9,73.02,73.3,142266.0,68.6147,68.9881,68.1666,68.428,142266.0
2023-12-12 09:40:00,73.33,73.71,73.33,73.5,21287.0,68.456,68.8108,68.456,68.6147,21287.0
2023-12-12 09:50:00,73.45,73.59,73.17,73.17,23374.0,68.5681,68.6988,68.3067,68.3067,23374.0
2023-12-12 10:00:00,73.18,73.57,73.13,73.45,38660.0,68.316,68.6801,68.2693,68.5681,38660.0
2023-12-12 10:10:00,73.43,73.43,73.22,73.29,24462.0,68.5494,68.5494,68.3533,68.4187,24462.0
2023-12-12 10:20:00,73.28,73.4,73.26,73.29,22057.0,68.4094,68.5214,68.3907,68.4187,22057.0
2023-12-12 10:30:00,73.29,73.39,73.17,73.38,33264.0,68.4187,68.512,68.3067,68.5027,33264.0
2023-12-12 10:40:00,73.39,73.88,73.31,73.8,37850.0,68.512,68.9695,68.4374,68.8948,37850.0
2023-12-12 10:50:00,73.78,73.83,73.55,73.8,35257.0,68.8761,68.9228,68.6614,68.8948,35257.0
2023-12-12 11:00:00,73.81,73.81,73.57,73.59,17315.0,68.9041,68.9041,68.6801,68.6988,17315.0
2023-12-12 11:10:00,73.57,73.61,73.51,73.51,13378.0,68.6801,68.7174,68.6241,68.6241,13378.0
2023-12-12 11:20:00,73.52,73.61,73.48,73.54,15622.0,68.6334,68.7174,68.5961,68.6521,15622.0
2023-12-12 11:30:00,73.54,73.61,73.48,73.55,19379.0,68.6521,68.7174,68.5961,68.6614,19379.0
2023-12-12 11:40:00,73.56,73.56,73.44,73.54,22324.0,68.6707,68.6707,68.5587,68.6521,22324.0
2023-12-12 11:50:00,73.54,73.61,73.46,73.51,18259.0,68.6521,68.7174,68.5774,68.6241,18259.0
2023-12-12 12:00:00,73.49,73.61,73.47,73.58,12091.0,68.6054,68.7174,68.5867,68.6894,12091.0
2023-12-12 12:10:00,73.58,73.67,73.55,73.63,14931.0,68.6894,68.7734,68.6614,68.7361,14931.0
2023-12-12 12:20:00,73.63,73.83,73.63,73.83,17623.0,68.7361,68.9228,68.7361,68.9228,17623.0
2023-12-12 12:30:00,73.82,73.89,73.78,73.84,19632.0,68.9135,68.9788,68.8761,68.9321,19632.0
2023-12-12 12:40:00,73.85,73.98,73.85,73.96,19403.0,68.9415,69.0628,68.9415,69.0442,19403.0
2023-12-12 12:50:00,73.95,73.98,73.85,73.86,16668.0,69.0348,69.0628,68.9415,68.9508,16668.0
2023-12-12 13:00:00,73.86,73.96,73.82,73.83,11947.0,68.9508,69.0442,68.9135,68.9228,11947.0
2023-12-12 13:10:00,73.85,74.01,73.85,73.95,17358.0,68.9415,69.0908,68.9415,69.0348,17358.0
2023-12-12 13:20:00,73.97,73.98,73.83,73.84,12519.0,69.0535,69.0628,68.9228,68.9321,12519.0
2023-12-12 13:30:00,73.84,73.87,73.77,73.79,12658.0,68.9321,68.9601,68.8668,68.8855,12658.0
2023-12-12 13:40:00,73.78,73.79,73.62,73.64,13384.0,68.8761,68.8855,68.7268,68.7454,13384.0
2023-12-12 13:50:00,73.63,73.71,73.59,73.67,24710.0,68.7361,68.8108,68.6988,68.7734,24710.0
2023-12-12 14:00:00,73.69,73.69,73.56,73.56,31071.0,68.7921,68.7921,68.6707,68.6707,31071.0
2023-12-12 14:10:00,73.56,73.69,73.55,73.63,17154.0,68.6707,68.7921,68.6614,68.7361,17154.0
2023-12-12 14:20:00,73.64,73.71,73.62,73.63,16706.0,68.7454,68.8108,68.7268,68.7361,16706.0
2023-12-12 14:30:00,73.62,73.66,73.58,73.62,15577.0,68.7268,68.7641,68.6894,68.7268,15577.0
2023-12-12 14:40:00,73.63,73.71,73.6,73.67,24048.0,68.7361,68.8108,68.7081,68.7734,24048.0
2023-12-12 14:50:00,73.67,73.67,73.54,73.59,21173.0,68.7734,68.7734,68.6521,68.6988,21173.0
2023-12-12 15:00:00,73.59,73.69,73.56,73.63,23031.0,68.6988,68.7921,68.6707,68.7361,23031.0
2023-12-12 15:10:00,73.62,73.67,73.54,73.55,33222.0,68.7268,68.7734,68.6521,68.6614,33222.0
2023-12-12 15:20:00,73.53,73.54,73.46,73.46,38529.0,68.6427,68.6521,68.5774,68.5774,38529.0
2023-12-12 15:30:00,73.43,73.44,73.3,73.31,41028.0,68.5494,68.5587,68.428,68.4374,41028.0
2023-12-12 15:40:00,73.3,73.5,73.29,73.45,68249.0,68.428,68.6147,68.4187,68.5681,68249.0
2023-12-12 15:50:00,73.45,73.46,73.19,73.21,235672.0,68.5681,68.5774,68.3253,68.344,235672.0
2023-12-13 09:30:00,72.77,73.0,71.99,72.33,85768.0,67.9333,68.148,67.2051,67.5225,85768.0
2023-12-13 09:40:00,72.34,72.53,71.91,72.14,42673.0,67.5318,67.7092,67.1304,67.3451,42673.0
2023-12-13 09:50:00,72.15,72.16,71.72,71.75,43537.0,67.3545,67.3638,66.953,66.981,43537.0
2023-12-13 10:00:00,71.75,71.75,71.24,71.49,77215.0,66.981,66.981,66.5049,66.7383,77215.0
2023-12-13 10:10:00,71.49,71.56,71.3,71.34,74160.0,66.7383,66.8037,66.561,66.5983,74160.0
2023-12-13 10:20:00,71.34,71.36,71.25,71.33,80226.0,66.5983,66.617,66.5143,66.589,80226.0
2023-12-13 10:30:00,71.32,71.32,70.96,70.96,80564.0,66.5796,66.5796,66.2436,66.2436,80564.0
2023-12-13 10:40:00,70.99,71.08,70.81,70.91,92094.0,66.2716,66.3556,66.1035,66.1969,92094.0
2023-12-13 10:50:00,70.91,71.03,70.72,70.94,79630.0,66.1969,66.3089,66.0195,66.2249,79630.0
2023-12-13 11:00:00,70.93,71.33,70.93,71.28,44362.0,66.2156,66.589,66.2156,66.5423,44362.0
2023-12-13 11:10:00,71.3,71.3,71.15,71.15,30767.0,66.561,66.561,66.4209,66.4209,30767.0
2023-12-13 11:20:00,71.15,71.25,70.87,71.03,36025.0,66.4209,66.5143,66.1595,66.3089,36025.0
2023-12-13 11:30:00,71.05,71.12,70.87,71.09,24650.0,66.3276,66.3929,66.1595,66.3649,24650.0
2023-12-13 11:40:00,71.06,71.23,70.99,71.2,57653.0,66.3369,66.4956,66.2716,66.4676,57653.0
2023-12-13 11:50:00,71.2,71.2,70.97,70.98,22453.0,66.4676,66.4676,66.2529,66.2622,22453.0
2023-12-13 12:00:00,70.99,71.01,70.87,70.96,33283.0,66.2716,66.2902,66.1595,66.2436,33283.0
2023-12-13 12:10:00,70.94,70.98,70.84,70.86,35643.0,66.2249,66.2622,66.1315,66.1502,35643.0
2023-12-13 12:20:00,70.86,70.88,70.77,70.83,52769.0,66.1502,66.1689,66.0662,66.1222,52769.0
2023-12-13 12:30:00,70.88,71.04,70.84,70.99,38599.0,66.1689,66.3182,66.1315,66.2716,38599.0
2023-12-13 12:40:00,70.99,71.0,70.9,70.97,21963.0,66.2716,66.2809,66.1875,66.2529,21963.0
2023-12-13 12:50:00,70.96,71.0,70.96,70.97,23682.0,66.2436,66.2809,66.2436,66.2529,23682.0
2023-12-13 13:00:00,70.98,71.01,70.95,70.96,39522.0,66.2622,66.2902,66.2342,66.2436,39522.0
2023-12-13 13:10:00,70.96,71.0,70.78,70.83,25861.0,66.2436,66.2809,66.0755,66.1222,25861.0
2023-12-13 13:20:00,70.83,70.84,70.77,70.81,26691.0,66.1222,66.1315,66.0662,66.1035,26691.0
2023-12-13 13:30:00,70.81,70.85,70.75,70.76,33051.0,66.1035,66.1409,66.0475,66.0569,33051.0
2023-12-13 13:40:00,70.75,70.8,70.68,70.8,29613.0,66.0475,66.0942,65.9822,66.0942,29613.0
2023-12-13 13:50:00,70.79,71.04,70.78,70.9,33305.0,66.0849,66.3182,66.0755,66.1875,33305.0
2023-12-13 14:00:00,70.92,71.74,70.91,71.7,128310.0,66.2062,66.9717,66.1969,66.9344,128310.0
2023-12-13 14:10:00,71.73,71.75,71.59,71.67,57042.0,66.9624,66.981,66.8317,66.9064,57042.0
2023-12-13 14:20:00,71.66,71.76,71.65,71.75,37677.0,66.897,66.9904,66.8877,66.981,37677.0
2023-12-13 14:30:00,71.75,72.0,71.72,71.91,76690.0,66.981,67.2144,66.953,67.1304,76690.0
2023-12-13 14:40:00,71.9,72.35,71.9,72.28,127115.0,67.1211,67.5412,67.1211,67.4758,127115.0
2023-12-13 14:50:00,72.28,72.42,72.2,72.35,53009.0,67.4758,67.6065,67.4011,67.5412,53009.0
2023-12-13 15:00:00,72.38,72.81,72.38,72.77,48836.0,67.5692,67.9706,67.5692,67.9333,48836.0
2023-12-13 15:10:00,72.76,72.77,72.39,72.41,85614.0,67.9239,67.9333,67.5785,67.5972,85614.0
2023-12-13 15:20:00,72.39,72.47,72.14,72.2,84409.0,67.5785,67.6532,67.3451,67.4011,84409.0
2023-12-13 15:30:00,72.2,72.68,72.12,72.55,151812.0,67.4011,67.8492,67.3265,67.7279,151812.0
2023-12-13 15:40:00,72.56,72.64,72.34,72.34,156544.0,67.7372,67.8119,67.5318,67.5318,156544.0
2023-12-13 15:50:00,72.35,72.51,72.11,72.36,442025.0,67.5412,67.6905,67.3171,67.5505,442025.0
2023-12-14 09:30:00,73.71,74.21,73.4,73.89,174931.0,68.8108,69.2775,68.5214,68.9788,174931.0
2023-12-14 09:40:00,73.86,74.22,73.71,73.87,100469.0,68.9508,69.2869,68.8108,68.9601,100469.0
2023-12-14 09:50:00,73.87,74.48,73.85,74.48,97279.0,68.9601,69.5296,68.9415,69.5296,97279.0
2023-12-14 10:00:00,74.5,75.11,74.49,74.99,179031.0,69.5483,70.1177,69.5389,70.0057,179031.0
2023-12-14 10:10:00,74.98,75.08,74.67,75.04,121163.0,69.9964,70.0897,69.707,70.0524,121163.0
2023-12-14 10:20:00,75.06,75.73,75.05,75.65,70105.0,70.071,70.6965,70.0617,70.6218,70105.0
2023-12-14 10:30:00,75.63,75.82,75.41,75.8,123503.0,70.6032,70.7805,70.3978,70.7619,123503.0
2023-12-14 10:40:00,75.8,75.81,75.23,75.28,42543.0,70.7619,70.7712,70.2297,70.2764,42543.0
2023-12-14 10:50:00,75.29,75.46,75.28,75.45,36255.0,70.2858,70.4445,70.2764,70.4351,36255.0
2023-12-14 11:00:00,75.44,75.57,75.3,75.51,65711.0,70.4258,70.5471,70.2951,70.4911,65711.0
2023-12-14 11:10:00,75.49,75.77,75.49,75.77,52359.0,70.4725,70.7339,70.4725,70.7339,52359.0
2023-12-14 11:20:00,75.75,75.97,75.72,75.91,70759.0,70.7152,70.9206,70.6872,70.8646,70759.0
2023-12-14 11:30:00,75.92,76.08,75.89,76.03,68574.0,70.8739,71.0233,70.8459,70.9766,68574.0
2023-12-14 11:40:00,76.03,76.07,75.76,75.95,40427.0,70.9766,71.0139,70.7245,70.9019,40427.0
2023-12-14 11:50:00,75.95,76.56,75.94,76.56,98975.0,70.9019,71.4713,70.8926,71.4713,98975.0
2023-12-14 12:00:00,76.56,76.79,76.48,76.76,69270.0,71.4713,71.6861,71.3967,71.6581,69270.0
2023-12-14 12:10:00,76.77,76.95,76.66,76.67,94655.0,71.6674,71.8354,71.5647,71.574,94655.0
2023-12-14 12:20:00,76.67,76.95,76.58,76.92,67120.0,71.574,71.8354,71.49,71.8074,67120.0
2023-12-14 12:30:00,76.93,77.06,76.74,76.79,114104.0,71.8168,71.9381,71.6394,71.6861,114104.0
2023-12-14 12:40:00,76.79,76.98,76.79,76.98,35077.0,71.6861,71.8634,71.6861,71.8634,35077.0
2023-12-14 12:50:00,76.98,77.04,76.79,76.79,38612.0,71.8634,71.9194,71.6861,71.6861,38612.0
2023-12-14 13:00:00,76.79,76.8,76.59,76.73,82829.0,71.6861,71.6954,71.4994,71.63,82829.0
2023-12-14 13:10:00,76.74,77.12,76.73,77.11,97618.0,71.6394,71.9941,71.63,71.9848,97618.0
2023-12-14 13:20:00,77.1,77.17,77.0,77.11,71012.0,71.9755,72.0408,71.8821,71.9848,71012.0
2023-12-14 13:30:00,77.1,77.14,76.79,76.86,66116.0,71.9755,72.0128,71.6861,71.7514,66116.0
2023-12-14 13:40:00,76.86,77.15,76.83,77.08,92576.0,71.7514,72.0221,71.7234,71.9568,92576.0
2023-12-14 13:50:00,77.08,77.12,76.84,77.11,108046.0,71.9568,71.9941,71.7327,71.9848,108046.0
2023-12-14 14:00:00,77.11,77.18,76.95,77.14,71635.0,71.9848,72.0501,71.8354,72.0128,71635.0
2023-12-14 14:10:00,77.14,77.33,77.12,77.3,58404.0,72.0128,72.1902,71.9941,72.1622,58404.0
2023-12-14 14:20:00,77.28,77.48,77.23,77.48,103590.0,72.1435,72.3302,72.0968,72.3302,103590.0
2023-12-14 14:30:00,77.47,77.51,77.41,77.51,52845.0,72.3209,72.3582,72.2649,72.3582,52845.0
2023-12-14 14:40:00,77.51,77.51,77.31,77.39,59920.0,72.3582,72.3582,72.1715,72.2462,59920.0
2023-12-14 14:50:00,77.39,77.42,77.25,77.37,36088.0,72.2462,72.2742,72.1155,72.2275,36088.0
2023-12-14 15:00:00,77.36,77.5,77.31,77.49,49929.0,72.2182,72.3489,72.1715,72.3395,49929.0
2023-12-14 15:10:00,77.5,77.55,77.46,77.55,70956.0,72.3489,72.3955,72.3115,72.3955,70956.0
2023-12-14 15:20:00,77.56,77.82,77.55,77.79,118221.0,72.4049,72.6476,72.3955,72.6196,118221.0
2023-12-14 15:30:00,77.8,78.05,77.76,77.92,147943.0,72.6289,72.8623,72.5916,72.741,147943.0
2023-12-14 15:40:00,77.92,77.94,77.71,77.75,183219.0,72.741,72.7596,72.5449,72.5823,183219.0
2023-12-14 15:50:00,77.74,77.74,77.47,77.5,609869.0,72.5729,72.5729,72.3209,72.3489,609869.0
2023-12-15 09:30:00,78.05,78.42,77.04,77.33,310146.0,72.8623,73.2077,71.9194,72.1902,310146.0
2023-12-15 09:40:00,77.29,77.34,76.58,76.84,63276.0,72.1528,72.1995,71.49,71.7327,63276.0
2023-12-15 09:50:00,76.81,77.24,76.55,77.24,68489.0,71.7047,72.1062,71.462,72.1062,68489.0
2023-12-15 10:00:00,77.24,77.7,77.16,77.6,125702.0,72.1062,72.5356,72.0315,72.4422,125702.0
2023-12-15 10:10:00,77.57,77.7,77.12,77.32,65272.0,72.4142,72.5356,71.9941,72.1808,65272.0
2023-12-15 10:20:00,77.33,77.78,77.32,77.76,73851.0,72.1902,72.6103,72.1808,72.5916,73851.0
2023-12-15 10:30:00,77.75,77.8,77.57,77.57,45954.0,72.5823,72.6289,72.4142,72.4142,45954.0
2023-12-15 10:40:00,77.56,77.57,77.29,77.38,31150.0,72.4049,72.4142,72.1528,72.2368,31150.0
2023-12-15 10:50:00,77.37,77.66,77.34,77.6,50294.0,72.2275,72.4982,72.1995,72.4422,50294.0
2023-12-15 11:00:00,77.6,77.92,77.6,77.68,42611.0,72.4422,72.741,72.4422,72.5169,42611.0
2023-12-15 11:10:00,77.68,77.73,77.55,77.7,33739.0,72.5169,72.5636,72.3955,72.5356,33739.0
2023-12-15 11:20:00,77.69,77.85,77.64,77.84,32364.0,72.5262,72.6756,72.4796,72.6663,32364.0
2023-12-15 11:30:00,77.83,78.02,77.78,77.98,48014.0,72.6569,72.8343,72.6103,72.797,48014.0
2023-12-15 11:40:00,77.98,78.08,77.73,77.75,76183.0,72.797,72.8903,72.5636,72.5823,76183.0
2023-12-15 11:50:00,77.73,77.74,77.33,77.47,29427.0,72.5636,72.5729,72.1902,72.3209,29427.0
2023-12-15 12:00:00,77.47,77.47,77.31,77.43,24503.0,72.3209,72.3209,72.1715,72.2835,24503.0
2023-12-15 12:10:00,77.43,77.48,77.26,77.27,24437.0,72.2835,72.3302,72.1248,72.1342,24437.0
2023-12-15 12:20:00,77.26,77.28,77.06,77.11,20501.0,72.1248,72.1435,71.9381,71.9848,20501.0
2023-12-15 12:30:00,77.13,77.24,77.02,77.1,37598.0,72.0035,72.1062,71.9008,71.9755,37598.0
2023-12-15 12:40:00,77.08,77.09,76.82,76.89,46008.0,71.9568,71.9661,71.7141,71.7794,46008.0
2023-12-15 12:50:00,76.88,76.91,76.73,76.77,45040.0,71.7701,71.7981,71.63,71.6674,45040.0
2023-12-15 13:00:00,76.78,76.81,76.67,76.69,30111.0,71.6767,71.7047,71.574,71.5927,30111.0
2023-12-15 13:10:00,76.69,76.72,76.59,76.61,25269.0,71.5927,71.6207,71.4994,71.518,25269.0
2023-12-15 13:20:00,76.6,76.71,76.56,76.66,32361.0,71.5087,71.6114,71.4713,71.5647,32361.0
2023-12-15 13:30:00,76.67,76.79,76.57,76.76,30250.0,71.574,71.6861,71.4807,71.6581,30250.0
2023-12-15 13:40:00,76.75,76.9,76.71,76.89,24826.0,71.6487,71.7887,71.6114,71.7794,24826.0
2023-12-15 13:50:00,76.89,76.99,76.88,76.95,20863.0,71.7794,71.8728,71.7701,71.8354,20863.0
2023-12-15 14:00:00,76.92,77.05,76.86,76.91,25486.0,71.8074,71.9288,71.7514,71.7981,25486.0
2023-12-15 14:10:00,76.91,77.13,76.85,77.12,37217.0,71.7981,72.0035,71.7421,71.9941,37217.0
2023-12-15 14:20:00,77.1,77.11,77.0,77.03,32042.0,71.9755,71.9848,71.8821,71.9101,32042.0
2023-12-15 14:30:00,77.03,77.05,76.91,77.01,22066.0,71.9101,71.9288,71.7981,71.8914,22066.0
2023-12-15 14:40:00,76.99,77.07,76.94,77.01,29118.0,71.8728,71.9474,71.8261,71.8914,29118.0
2023-12-15 14:50:00,77.01,77.09,76.94,77.04,55156.0,71.8914,71.9661,71.8261,71.9194,55156.0
2023-12-15 15:00:00,77.03,77.13,76.9,76.9,25067.0,71.9101,72.0035,71.7887,71.7887,25067.0
2023-12-15 15:10:00,76.9,76.94,76.76,76.86,30825.0,71.7887,71.8261,71.6581,71.7514,30825.0
2023-12-15 15:20:00,76.87,76.96,76.86,76.89,37347.0,71.7607,71.8448,71.7514,71.7794,37347.0
2023-12-15 15:30:00,76.89,77.04,76.87,76.98,64240.0,71.7794,71.9194,71.7607,71.8634,64240.0
2023-12-15 15:40:00,76.98,77.16,76.95,77.13,94135.0,71.8634,72.0315,71.8354,72.0035,94135.0
2023-12-15 15:50:00,77.14,77.42,77.04,77.3,350587.0,72.0128,72.2742,71.9194,72.1622,350587.0
2023-12-18 09:30:00,77.5,77.5,76.79,77.27,96409.0,72.3489,72.3489,71.6861,72.1342,96409.0
2023-12-18 09:40:00,77.26,77.4,76.95,77.36,20967.0,72.1248,72.2555,71.8354,72.2182,20967.0
2023-12-18 09:50:00,77.4,77.53,76.8,76.83,40948.0,72.2555,72.3769,71.6954,71.7234,40948.0
2023-12-18 10:00:00,76.82,77.04,76.79,76.84,33316.0,71.7141,71.9194,71.6861,71.7327,33316.0
2023-12-18 10:10:00,76.86,77.07,76.85,77.01,29946.0,71.7514,71.9474,71.7421,71.8914,29946.0
2023-12-18 10:20:00,76.98,77.0,76.62,76.78,17395.0,71.8634,71.8821,71.5274,71.6767,17395.0
2023-12-18 10:30:00,76.77,77.01,76.77,76.95,40782.0,71.6674,71.8914,71.6674,71.8354,40782.0
2023-12-18 10:40:00,76.94,77.22,76.94,77.11,22365.0,71.8261,72.0875,71.8261,71.9848,22365.0
2023-12-18 10:50:00,77.13,77.13,76.89,76.94,18287.0,72.0035,72.0035,71.7794,71.8261,18287.0
2023-12-18 11:00:00,76.91,77.01,76.86,76.94,61704.0,71.7981,71.8914,71.7514,71.8261,61704.0
2023-12-18 11:10:00,76.92,77.15,76.92,77.1,19956.0,71.8074,72.0221,71.8074,71.9755,19956.0
2023-12-18 11:20:00,77.12,77.26,77.09,77.16,17218.0,71.9941,72.1248,71.9661,72.0315,17218.0
2023-12-18 11:30:00,77.15,77.15,76.85,76.93,18151.0,72.0221,72.0221,71.7421,71.8168,18151.0
2023-12-18 11:40:00,76.93,77.11,76.91,77.04,22392.0,71.8168,71.9848,71.7981,71.9194,22392.0
2023-12-18 11:50:00,77.05,77.13,76.95,77.01,22053.0,71.9288,72.0035,71.8354,71.8914,22053.0
2023-12-18 12:00:00,77.02,77.1,76.94,77.0,17082.0,71.9008,71.9755,71.8261,71.8821,17082.0
2023-12-18 12:10:00,77.04,77.18,77.03,77.17,12382.0,71.9194,72.0501,71.9101,72.0408,12382.0
2023-12-18 12:20:00,77.15,77.23,77.12,77.18,14874.0,72.0221,72.0968,71.9941,72.0501,14874.0
2023-12-18 12:30:00,77.2,77.35,77.2,77.35,7321.0,72.0688,72.2088,72.0688,72.2088,7321.0
2023-12-18 12:40:00,77.37,77.42,77.22,77.3,29359.0,72.2275,72.2742,72.0875,72.1622,29359.0
2023-12-18 12:50:00,77.29,77.37,77.17,77.34,15642.0,72.1528,72.2275,72.0408,72.1995,15642.0
2023-12-18 13:00:00,77.32,77.35,77.18,77.2,10167.0,72.1808,72.2088,72.0501,72.0688,10167.0
2023-12-18 13:10:00,77.19,77.24,77.13,77.19,11994.0,72.0595,72.1062,72.0035,72.0595,11994.0
2023-12-18 13:20:00,77.19,77.27,77.17,77.25,10137.0,72.0595,72.1342,72.0408,72.1155,10137.0
2023-12-18 13:30:00,77.24,77.28,77.07,77.11,60463.0,72.1062,72.1435,71.9474,71.9848,60463.0
2023-12-18 13:40:00,77.1,77.13,76.99,77.0,18411.0,71.9755,72.0035,71.8728,71.8821,18411.0
2023-12-18 13:50:00,77.02,77.04,76.95,76.98,22808.0,71.9008,71.9194,71.8354,71.8634,22808.0
2023-12-18 14:00:00,76.98,77.01,76.85,76.86,22222.0,71.8634,71.8914,71.7421,71.7514,22222.0
2023-12-18 14:10:00,76.85,76.91,76.8,76.83,18806.0,71.7421,71.7981,71.6954,71.7234,18806.0
2023-12-18 14:20:00,76.83,76.91,76.78,76.87,29445.0,71.7234,71.7981,71.6767,71.7607,29445.0
2023-12-18 14:30:00,76.87,76.99,76.79,76.93,37502.0,71.7607,71.8728,71.6861,71.8168,37502.0
2023-12-18 14:40:00,76.94,77.17,76.94,77.15,40623.0,71.8261,72.0408,71.8261,72.0221,40623.0
2023-12-18 14:50:00,77.16,77.25,77.14,77.18,32574.0,72.0315,72.1155,72.0128,72.0501,32574.0
2023-12-18 15:00:00,77.18,77.19,77.08,77.11,37660.0,72.0501,72.0595,71.9568,71.9848,37660.0
2023-12-18 15:10:00,77.11,77.25,77.1,77.23,19431.0,71.9848,72.1155,71.9755,72.0968,19431.0
2023-12-18 15:20:00,77.21,77.32,77.21,77.26,44006.0,72.0781,72.1808,72.0781,72.1248,44006.0
2023-12-18 15:30:00,77.25,77.3,77.19,77.27,56241.0,72.1155,72.1622,72.0595,72.1342,56241.0
2023-12-18 15:40:00,77.27,77.48,77.27,77.46,71162.0,72.1342,72.3302,72.1342,72.3115,71162.0
2023-12-18 15:50:00,77.45,77.5,77.32,77.34,289331.0,72.3022,72.3489,72.1808,72.1995,289331.0
2023-12-19 09:30:00,77.5,77.74,76.66,77.12,120890.0,72.3489,72.5729,71.5647,71.9941,120890.0
2023-12-19 09:40:00,77.14,77.55,77.12,77.52,26985.0,72.0128,72.3955,71.9941,72.3675,26985.0
2023-12-19 09:50:00,77.52,77.61,77.36,77.39,44266.0,72.3675,72.4516,72.2182,72.2462,44266.0
2023-12-19 10:00:00,77.39,77.56,77.39,77.48,12212.0,72.2462,72.4049,72.2462,72.3302,12212.0
2023-12-19 10:10:00,77.51,77.53,77.35,77.41,27270.0,72.3582,72.3769,72.2088,72.2649,27270.0
2023-12-19 10:20:00,77.38,77.51,77.28,77.45,19886.0,72.2368,72.3582,72.1435,72.3022,19886.0
2023-12-19 10:30:00,77.42,77.49,77.21,77.49,29030.0,72.2742,72.3395,72.0781,72.3395,29030.0
2023-12-19 10:40:00,77.5,77.61,77.45,77.61,17429.0,72.3489,72.4516,72.3022,72.4516,17429.0
2023-12-19 10:50:00,77.62,77.62,77.49,77.52,17722.0,72.4609,72.4609,72.3395,72.3675,17722.0
2023-12-19 11:00:00,77.51,77.56,77.46,77.53,17830.0,72.3582,72.4049,72.3115,72.3769,17830.0
2023-12-19 11:10:00,77.53,77.72,77.53,77.65,15268.0,72.3769,72.5542,72.3769,72.4889,15268.0
2023-12-19 11:20:00,77.65,77.66,77.39,77.39,13939.0,72.4889,72.4982,72.2462,72.2462,13939.0
2023-12-19 11:30:00,77.4,77.49,77.24,77.49,14381.0,72.2555,72.3395,72.1062,72.3395,14381.0
2023-12-19 11:40:00,77.47,77.51,77.4,77.43,13941.0,72.3209,72.3582,72.2555,72.2835,13941.0
2023-12-19 11:50:00,77.43,77.51,77.42,77.45,19478.0,72.2835,72.3582,72.2742,72.3022,19478.0
2023-12-19 12:00:00,77.45,77.49,77.29,77.45,29082.0,72.3022,72.3395,72.1528,72.3022,29082.0
2023-12-19 12:10:00,77.46,77.53,77.42,77.43,22427.0,72.3115,72.3769,72.2742,72.2835,22427.0
2023-12-19 12:20:00,77.43,77.57,77.43,77.53,20289.0,72.2835,72.4142,72.2835,72.3769,20289.0
2023-12-19 12:30:00,77.53,77.67,77.53,77.59,19075.0,72.3769,72.5076,72.3769,72.4329,19075.0
2023-12-19 12:40:00,77.59,77.67,77.56,77.56,9640.0,72.4329,72.5076,72.4049,72.4049,9640.0
2023-12-19 12:50:00,77.56,77.6,77.5,77.54,16776.0,72.4049,72.4422,72.3489,72.3862,16776.0
2023-12-19 13:00:00,77.54,77.62,77.5,77.59,27195.0,72.3862,72.4609,72.3489,72.4329,27195.0
2023-12-19 13:10:00,77.56,77.66,77.52,77.54,16592.0,72.4049,72.4982,72.3675,72.3862,16592.0
2023-12-19 13:20:00,77.55,77.59,77.53,77.59,16535.0,72.3955,72.4329,72.3769,72.4329,16535.0
2023-12-19 13:30:00,77.6,77.65,77.54,77.65,14755.0,72.4422,72.4889,72.3862,72.4889,14755.0
2023-12-19 13:40:00,77.66,77.71,77.62,77.66,16934.0,72.4982,72.5449,72.4609,72.4982,16934.0
2023-12-19 13:50:00,77.66,77.7,77.61,77.67,11607.0,72.4982,72.5356,72.4516,72.5076,11607.0
2023-12-19 14:00:00,77.67,77.77,77.67,77.75,16574.0,72.5076,72.6009,72.5076,72.5823,16574.0
2023-12-19 14:10:00,77.76,77.81,77.73,77.79,72319.0,72.5916,72.6383,72.5636,72.6196,72319.0
2023-12-19 14:20:00,77.79,77.83,77.78,77.83,19111.0,72.6196,72.6569,72.6103,72.6569,19111.0
2023-12-19 14:30:00,77.84,77.84,77.73,77.74,15143.0,72.6663,72.6663,72.5636,72.5729,15143.0
2023-12-19 14:40:00,77.74,77.82,77.7,77.71,15953.0,72.5729,72.6476,72.5356,72.5449,15953.0
2023-12-19 14:50:00,77.7,77.7,77.61,77.64,21623.0,72.5356,72.5356,72.4516,72.4796,21623.0
2023-12-19 15:00:00,77.64,77.69,77.61,77.63,20732.0,72.4796,72.5262,72.4516,72.4702,20732.0
2023-12-19 15:10:00,77.63,77.65,77.52,77.53,32653.0,72.4702,72.4889,72.3675,72.3769,32653.0
2023-12-19 15:20:00,77.52,77.54,77.37,77.44,40244.0,72.3675,72.3862,72.2275,72.2929,40244.0
2023-12-19 15:30:00,77.45,77.71,77.44,77.65,81766.0,72.3022,72.5449,72.2929,72.4889,81766.0
2023-12-19 15:40:00,77.67,77.72,77.61,77.66,53098.0,72.5076,72.5542,72.4516,72.4982,53098.0
2023-12-19 15:50:00,77.64,77.65,77.43,77.44,212402.0,72.4796,72.4889,72.2835,72.2929,212402.0
2023-12-20 09:30:00,77.0,77.11,76.65,76.72,93878.0,71.8821,71.9848,71.5554,71.6207,93878.0
2023-12-20 09:40:00,76.7,76.95,76.62,76.91,21097.0,71.602,71.8354,71.5274,71.7981,21097.0
2023-12-20 09:50:00,76.9,76.92,76.76,76.78,19895.0,71.7887,71.8074,71.6581,71.6767,19895.0
2023-12-20 10:00:00,76.78,77.17,76.78,77.04,28453.0,71.6767,72.0408,71.6767,71.9194,28453.0
2023-12-20 10:10:00,77.01,77.09,76.96,77.01,29818.0,71.8914,71.9661,71.8448,71.8914,29818.0
2023-12-20 10:20:00,77.04,77.13,76.91,76.91,17126.0,71.9194,72.0035,71.7981,71.7981,17126.0
2023-12-20 10:30:00,76.95,77.03,76.92,76.94,18782.0,71.8354,71.9101,71.8074,71.8261,18782.0
2023-12-20 10:40:00,76.93,76.93,76.71,76.85,23632.0,71.8168,71.8168,71.6114,71.7421,23632.0
2023-12-20 10:50:00,76.84,76.89,76.72,76.75,16719.0,71.7327,71.7794,71.6207,71.6487,16719.0
2023-12-20 11:00:00,76.74,76.84,76.63,76.63,74719.0,71.6394,71.7327,71.5367,71.5367,74719.0
2023-12-20 11:10:00,76.63,76.69,76.52,76.65,84031.0,71.5367,71.5927,71.434,71.5554,84031.0
2023-12-20 11:20:00,76.66,76.89,76.66,76.82,31253.0,71.5647,71.7794,71.5647,71.7141,31253.0
2023-12-20 11:30:00,76.83,76.94,76.76,76.92,38285.0,71.7234,71.8261,71.6581,71.8074,38285.0
2023-12-20 11:40:00,76.91,76.95,76.84,76.85,18616.0,71.7981,71.8354,71.7327,71.7421,18616.0
2023-12-20 11:50:00,76.85,76.9,76.83,76.89,14357.0,71.7421,71.7887,71.7234,71.7794,14357.0
2023-12-20 12:00:00,76.89,76.92,76.82,76.84,12401.0,71.7794,71.8074,71.7141,71.7327,12401.0
2023-12-20 12:10:00,76.82,76.89,76.79,76.88,21379.0,71.7141,71.7794,71.6861,71.7701,21379.0
2023-12-20 12:20:00,76.87,76.98,76.85,76.93,13867.0,71.7607,71.8634,71.7421,71.8168,13867.0
2023-12-20 12:30:00,76.93,76.94,76.81,76.9,12909.0,71.8168,71.8261,71.7047,71.7887,12909.0
2023-12-20 12:40:00,76.88,77.0,76.87,76.92,40447.0,71.7701,71.8821,71.7607,71.8074,40447.0
2023-12-20 12:50:00,76.91,76.93,76.89,76.89,22831.0,71.7981,71.8168,71.7794,71.7794,22831.0
2023-12-20 13:00:00,76.88,76.89,76.83,76.84,9816.0,71.7701,71.7794,71.7234,71.7327,9816.0
2023-12-20 13:10:00,76.84,76.87,76.76,76.84,8629.0,71.7327,71.7607,71.6581,71.7327,8629.0
2023-12-20 13:20:00,76.83,76.86,76.81,76.83,12669.0,71.7234,71.7514,71.7047,71.7234,12669.0
2023-12-20 13:30:00,76.85,77.0,76.83,76.96,29688.0,71.7421,71.8821,71.7234,71.8448,29688.0
2023-12-20 13:40:00,76.96,76.98,76.88,76.91,32637.0,71.8448,71.8634,71.7701,71.7981,32637.0
2023-12-20 13:50:00,76.9,76.93,76.89,76.91,28427.0,71.7887,71.8168,71.7794,71.7981,28427.0
2023-12-20 14:00:00,76.92,77.0,76.87,76.93,28866.0,71.8074,71.8821,71.7607,71.8168,28866.0
2023-12-20 14:10:00,76.93,77.0,76.93,77.0,55555.0,71.8168,71.8821,71.8168,71.8821,55555.0
2023-12-20 14:20:00,77.0,77.05,76.98,76.98,62789.0,71.8821,71.9288,71.8634,71.8634,62789.0
2023-12-20 14:30:00,76.99,76.99,76.66,76.68,12825.0,71.8728,71.8728,71.5647,71.5834,12825.0
2023-12-20 14:40:00,76.67,76.73,76.46,76.48,15211.0,71.574,71.63,71.378,71.3967,15211.0
2023-12-20 14:50:00,76.5,76.52,76.01,76.02,22427.0,71.4153,71.434,70.9579,70.9672,22427.0
2023-12-20 15:00:00,76.01,76.08,75.67,75.68,23349.0,70.9579,71.0233,70.6405,70.6498,23349.0
2023-12-20 15:10:00,75.69,76.17,75.68,76.09,32830.0,70.6592,71.1073,70.6498,71.0326,32830.0
2023-12-20 15:20:00,76.09,76.16,75.8,75.81,21439.0,71.0326,71.0979,70.7619,70.7712,21439.0
2023-12-20 15:30:00,75.78,75.93,75.72,75.79,28257.0,70.7432,70.8832,70.6872,70.7525,28257.0
2023-12-20 15:40:00,75.8,76.05,75.79,76.02,75532.0,70.7619,70.9952,70.7525,70.9672,75532.0
2023-12-20 15:50:00,76.05,76.1,75.58,75.61,205818.0,70.9952,71.0419,70.5565,70.5845,205818.0
2023-12-21 09:30:00,76.24,76.27,75.79,76.03,56281.0,71.1726,71.2006,70.7525,70.9766,56281.0
2023-12-21 09:40:00,76.05,76.05,75.55,75.67,17090.0,70.9952,70.9952,70.5285,70.6405,17090.0
2023-12-21 09:50:00,75.69,75.87,75.64,75.78,17022.0,70.6592,70.8272,70.6125,70.7432,17022.0
2023-12-21 10:00:00,75.8,75.89,75.65,75.85,21445.0,70.7619,70.8459,70.6218,70.8085,21445.0
2023-12-21 10:10:00,75.89,76.22,75.88,76.06,30271.0,70.8459,71.1539,70.8365,71.0046,30271.0
2023-12-21 10:20:00,76.07,76.16,75.78,75.78,34813.0,71.0139,71.0979,70.7432,70.7432,34813.0
2023-12-21 10:30:00,75.79,75.87,75.71,75.73,28676.0,70.7525,70.8272,70.6778,70.6965,28676.0
2023-12-21 10:40:00,75.73,75.82,75.64,75.64,32327.0,70.6965,70.7805,70.6125,70.6125,32327.0
2023-12-21 10:50:00,75.65,75.81,75.57,75.81,38894.0,70.6218,70.7712,70.5471,70.7712,38894.0
2023-12-21 11:00:00,75.81,75.93,75.8,75.83,17608.0,70.7712,70.8832,70.7619,70.7899,17608.0
2023-12-21 11:10:00,75.85,75.9,75.66,75.72,24500.0,70.8085,70.8552,70.6312,70.6872,24500.0
2023-12-21 11:20:00,75.72,75.79,75.68,75.78,18725.0,70.6872,70.7525,70.6498,70.7432,18725.0
2023-12-21 11:30:00,75.78,75.83,75.68,75.78,18561.0,70.7432,70.7899,70.6498,70.7432,18561.0
2023-12-21 11:40:00,75.76,75.77,75.71,75.74,13054.0,70.7245,70.7339,70.6778,70.7058,13054.0
2023-12-21 11:50:00,75.74,75.74,75.62,75.63,20682.0,70.7058,70.7058,70.5938,70.6032,20682.0
2023-12-21 12:00:00,75.63,75.67,75.48,75.56,16559.0,70.6032,70.6405,70.4631,70.5378,16559.0
2023-12-21 12:10:00,75.56,75.62,75.43,75.54,29189.0,70.5378,70.5938,70.4165,70.5191,29189.0
2023-12-21 12:20:00,75.56,75.6,75.49,75.51,10755.0,70.5378,70.5752,70.4725,70.4911,10755.0
2023-12-21 12:30:00,75.53,75.7,75.5,75.59,15618.0,70.5098,70.6685,70.4818,70.5658,15618.0
2023-12-21 12:40:00,75.63,75.79,75.62,75.77,10140.0,70.6032,70.7525,70.5938,70.7339,10140.0
2023-12-21 12:50:00,75.76,75.87,75.76,75.84,14430.0,70.7245,70.8272,70.7245,70.7992,14430.0
2023-12-21 13:00:00,75.89,75.97,75.88,75.92,21628.0,70.8459,70.9206,70.8365,70.8739,21628.0
2023-12-21 13:10:00,75.91,75.95,75.62,75.64,11751.0,70.8646,70.9019,70.5938,70.6125,11751.0
2023-12-21 13:20:00,75.62,75.85,75.62,75.83,14672.0,70.5938,70.8085,70.5938,70.7899,14672.0
2023-12-21 13:30:00,75.87,75.91,75.78,75.86,8495.0,70.8272,70.8646,70.7432,70.8179,8495.0
2023-12-21 13:40:00,75.84,75.98,75.83,75.98,7554.0,70.7992,70.9299,70.7899,70.9299,7554.0
2023-12-21 13:50:00,75.96,76.12,75.96,76.1,8033.0,70.9112,71.0606,70.9112,71.0419,8033.0
2023-12-21 14:00:00,76.1,76.12,75.97,76.0,12872.0,71.0419,71.0606,70.9206,70.9486,12872.0
2023-12-21 14:10:00,76.01,76.04,75.9,75.98,13763.0,70.9579,70.9859,70.8552,70.9299,13763.0
2023-12-21 14:20:00,75.98,76.02,75.92,75.99,9296.0,70.9299,70.9672,70.8739,70.9392,9296.0
2023-12-21 14:30:00,76.0,76.0,75.93,75.98,12504.0,70.9486,70.9486,70.8832,70.9299,12504.0
2023-12-21 14:40:00,75.98,75.99,75.9,75.9,10464.0,70.9299,70.9392,70.8552,70.8552,10464.0
2023-12-21 14:50:00,75.9,75.95,75.81,75.88,11475.0,70.8552,70.9019,70.7712,70.8365,11475.0
2023-12-21 15:00:00,75.87,75.87,75.68,75.68,17342.0,70.8272,70.8272,70.6498,70.6498,17342.0
2023-12-21 15:10:00,75.67,75.74,75.66,75.67,14372.0,70.6405,70.7058,70.6312,70.6405,14372.0
2023-12-21 15:20:00,75.67,75.78,75.59,75.78,26543.0,70.6405,70.7432,70.5658,70.7432,26543.0
2023-12-21 15:30:00,75.8,75.84,75.72,75.79,27178.0,70.7619,70.7992,70.6872,70.7525,27178.0
2023-12-21 15:40:00,75.81,75.9,75.8,75.87,53650.0,70.7712,70.8552,70.7619,70.8272,53650.0
2023-12-21 15:50:00,75.87,75.95,75.81,75.81,229060.0,70.8272,70.9019,70.7712,70.7712,229060.0
2023-12-22 09:30:00,75.73,76.46,75.57,76.19,68643.0,70.6965,71.378,70.5471,71.1259,68643.0
2023-12-22 09:40:00,76.22,76.28,76.02,76.14,36542.0,71.1539,71.21,70.9672,71.0793,36542.0
2023-12-22 09:50:00,76.11,76.27,76.01,76.1,16535.0,71.0513,71.2006,70.9579,71.0419,16535.0
2023-12-22 10:00:00,76.14,76.17,75.94,76.0,14251.0,71.0793,71.1073,70.8926,70.9486,14251.0
2023-12-22 10:10:00,76.0,76.1,75.87,75.93,14530.0,70.9486,71.0419,70.8272,70.8832,14530.0
2023-12-22 10:20:00,75.94,76.02,75.79,76.01,28811.0,70.8926,70.9672,70.7525,70.9579,28811.0
2023-12-22 10:30:00,76.09,76.11,75.97,76.0,17316.0,71.0326,71.0513,70.9206,70.9486,17316.0
2023-12-22 10:40:00,75.98,76.18,75.93,76.13,31149.0,70.9299,71.1166,70.8832,71.0699,31149.0
2023-12-22 10:50:00,76.13,76.14,75.92,75.93,26764.0,71.0699,71.0793,70.8739,70.8832,26764.0
2023-12-22 11:00:00,75.89,75.94,75.78,75.87,51135.0,70.8459,70.8926,70.7432,70.8272,51135.0
2023-12-22 11:10:00,75.89,76.05,75.87,75.93,35681.0,70.8459,70.9952,70.8272,70.8832,35681.0
2023-12-22 11:20:00,75.92,76.12,75.92,76.03,21206.0,70.8739,71.0606,70.8739,70.9766,21206.0
2023-12-22 11:30:00,76.04,76.07,75.96,75.96,28007.0,70.9859,71.0139,70.9112,70.9112,28007.0
2023-12-22 11:40:00,75.97,75.97,75.76,75.77,16877.0,70.9206,70.9206,70.7245,70.7339,16877.0
2023-12-22 11:50:00,75.75,75.8,75.69,75.7,15952.0,70.7152,70.7619,70.6592,70.6685,15952.0
2023-12-22 12:00:00,75.7,75.74,75.61,75.62,14114.0,70.6685,70.7058,70.5845,70.5938,14114.0
2023-12-22 12:10:00,75.61,75.63,75.54,75.61,20899.0,70.5845,70.6032,70.5191,70.5845,20899.0
2023-12-22 12:20:00,75.61,75.71,75.55,75.71,26398.0,70.5845,70.6778,70.5285,70.6778,26398.0
2023-12-22 12:30:00,75.69,75.89,75.65,75.86,13634.0,70.6592,70.8459,70.6218,70.8179,13634.0
2023-12-22 12:40:00,75.88,76.02,75.87,75.97,9895.0,70.8365,70.9672,70.8272,70.9206,9895.0
2023-12-22 12:50:00,75.96,76.02,75.9,75.93,12951.0,70.9112,70.9672,70.8552,70.8832,12951.0
2023-12-22 13:00:00,75.93,75.94,75.85,75.86,8285.0,70.8832,70.8926,70.8085,70.8179,8285.0
2023-12-22 13:10:00,75.86,75.86,75.77,75.84,13171.0,70.8179,70.8179,70.7339,70.7992,13171.0
2023-12-22 13:20:00,75.83,75.92,75.83,75.87,10640.0,70.7899,70.8739,70.7899,70.8272,10640.0
2023-12-22 13:30:00,75.88,75.91,75.74,75.75,22107.0,70.8365,70.8646,70.7058,70.7152,22107.0
2023-12-22 13:40:00,75.76,76.02,75.75,75.99,71192.0,70.7245,70.9672,70.7152,70.9392,71192.0
2023-12-22 13:50:00,75.99,76.21,75.99,76.16,18150.0,70.9392,71.1446,70.9392,71.0979,18150.0
2023-12-22 14:00:00,76.16,76.2,76.01,76.15,23468.0,71.0979,71.1353,70.9579,71.0886,23468.0
2023-12-22 14:10:00,76.15,76.2,76.01,76.11,20971.0,71.0886,71.1353,70.9579,71.0513,20971.0
2023-12-22 14:20:00,76.11,76.14,75.97,75.99,16962.0,71.0513,71.0793,70.9206,70.9392,16962.0
2023-12-22 14:30:00,76.0,76.29,75.93,76.28,16445.0,70.9486,71.2193,70.8832,71.21,16445.0
2023-12-22 14:40:00,76.32,76.52,76.32,76.49,17361.0,71.2473,71.434,71.2473,71.406,17361.0
2023-12-22 14:50:00,76.52,76.6,76.49,76.6,13959.0,71.434,71.5087,71.406,71.5087,13959.0
2023-12-22 15:00:00,76.61,76.65,76.57,76.58,16387.0,71.518,71.5554,71.4807,71.49,16387.0
2023-12-22 15:10:00,76.6,76.66,76.56,76.57,22009.0,71.5087,71.5647,71.4713,71.4807,22009.0
2023-12-22 15:20:00,76.57,76.57,76.44,76.56,19276.0,71.4807,71.4807,71.3593,71.4713,19276.0
2023-12-22 15:30:00,76.56,76.63,76.49,76.51,30255.0,71.4713,71.5367,71.406,71.4247,30255.0
2023-12-22 15:40:00,76.5,76.57,76.43,76.43,46035.0,71.4153,71.4807,71.35,71.35,46035.0
2023-12-22 15:50:00,76.42,76.42,76.12,76.15,220258.0,71.3407,71.3407,71.0606,71.0886,220258.0
2023-12-26 09:30:00,76.36,77.0,76.29,76.72,52440.0,71.2846,71.8821,71.2193,71.6207,52440.0
2023-12-26 09:40:00,76.66,77.26,76.46,77.2,45534.0,71.5647,72.1248,71.378,72.0688,45534.0
2023-12-26 09:50:00,77.19,77.37,77.08,77.11,23720.0,72.0595,72.2275,71.9568,71.9848,23720.0
2023-12-26 10:00:00,77.15,77.43,77.1,77.38,21172.0,72.0221,72.2835,71.9755,72.2368,21172.0
2023-12-26 10:10:00,77.41,77.42,77.25,77.33,29712.0,72.2649,72.2742,72.1155,72.1902,29712.0
2023-12-26 10:20:00,77.34,77.53,77.29,77.52,21427.0,72.1995,72.3769,72.1528,72.3675,21427.0
2023-12-26 10:30:00,77.53,77.74,77.48,77.68,27330.0,72.3769,72.5729,72.3302,72.5169,27330.0
2023-12-26 10:40:00,77.69,77.75,77.53,77.55,42167.0,72.5262,72.5823,72.3769,72.3955,42167.0
2023-12-26 10:50:00,77.55,77.75,77.46,77.74,57237.0,72.3955,72.5823,72.3115,72.5729,57237.0
2023-12-26 11:00:00,77.72,77.75,77.53,77.61,31501.0,72.5542,72.5823,72.3769,72.4516,31501.0
2023-12-26 11:10:00,77.59,77.59,77.4,77.45,30119.0,72.4329,72.4329,72.2555,72.3022,30119.0
2023-12-26 11:20:00,77.42,77.46,77.36,77.42,31242.0,72.2742,72.3115,72.2182,72.2742,31242.0
2023-12-26 11:30:00,77.44,77.47,77.39,77.43,27711.0,72.2929,72.3209,72.2462,72.2835,27711.0
2023-12-26 11:40:00,77.43,77.56,77.42,77.53,39938.0,72.2835,72.4049,72.2742,72.3769,39938.0
2023-12-26 11:50:00,77.53,77.63,77.48,77.57,23081.0,72.3769,72.4702,72.3302,72.4142,23081.0
2023-12-26 12:00:00,77.58,77.6,77.43,77.59,18827.0,72.4236,72.4422,72.2835,72.4329,18827.0
2023-12-26 12:10:00,77.58,77.6,77.49,77.55,13497.0,72.4236,72.4422,72.3395,72.3955,13497.0
2023-12-26 12:20:00,77.54,77.6,77.46,77.47,15276.0,72.3862,72.4422,72.3115,72.3209,15276.0
2023-12-26 12:30:00,77.49,77.53,77.32,77.37,14517.0,72.3395,72.3769,72.1808,72.2275,14517.0
2023-12-26 12:40:00,77.38,77.49,77.33,77.48,19225.0,72.2368,72.3395,72.1902,72.3302,19225.0
2023-12-26 12:50:00,77.48,77.49,77.39,77.41,16491.0,72.3302,72.3395,72.2462,72.2649,16491.0
2023-12-26 13:00:00,77.41,77.64,77.41,77.58,15477.0,72.2649,72.4796,72.2649,72.4236,15477.0
2023-12-26 13:10:00,77.58,77.65,77.48,77.51,27322.0,72.4236,72.4889,72.3302,72.3582,27322.0
2023-12-26 13:20:00,77.53,77.64,77.51,77.55,12227.0,72.3769,72.4796,72.3582,72.3955,12227.0
2023-12-26 13:30:00,77.56,77.65,77.51,77.65,21763.0,72.4049,72.4889,72.3582,72.4889,21763.0
2023-12-26 13:40:00,77.63,77.76,77.61,77.75,18806.0,72.4702,72.5916,72.4516,72.5823,18806.0
2023-12-26 13:50:00,77.75,77.78,77.67,77.7,31625.0,72.5823,72.6103,72.5076,72.5356,31625.0
2023-12-26 14:00:00,77.7,77.71,77.65,77.68,35128.0,72.5356,72.5449,72.4889,72.5169,35128.0
2023-12-26 14:10:00,77.69,77.86,77.65,77.84,46470.0,72.5262,72.6849,72.4889,72.6663,46470.0
2023-12-26 14:20:00,77.84,77.85,77.72,77.83,23374.0,72.6663,72.6756,72.5542,72.6569,23374.0
2023-12-26 14:30:00,77.82,77.89,77.79,77.89,22800.0,72.6476,72.7129,72.6196,72.7129,22800.0
2023-12-26 14:40:00,77.89,77.9,77.74,77.76,21040.0,72.7129,72.7223,72.5729,72.5916,21040.0
2023-12-26 14:50:00,77.77,77.8,77.72,77.77,27329.0,72.6009,72.6289,72.5542,72.6009,27329.0
2023-12-26 15:00:00,77.75,77.79,77.64,77.65,21168.0,72.5823,72.6196,72.4796,72.4889,21168.0
2023-12-26 15:10:00,77.65,77.71,77.56,77.6,30778.0,72.4889,72.5449,72.4049,72.4422,30778.0
2023-12-26 15:20:00,77.61,77.79,77.6,77.76,51009.0,72.4516,72.6196,72.4422,72.5916,51009.0
2023-12-26 15:30:00,77.76,77.85,77.69,77.76,58575.0,72.5916,72.6756,72.5262,72.5916,58575.0
2023-12-26 15:40:00,77.75,78.0,77.75,78.0,77939.0,72.5823,72.8156,72.5823,72.8156,77939.0
2023-12-26 15:50:00,78.01,78.02,77.84,77.89,288944.0,72.825,72.8343,72.6663,72.7129,288944.0
2023-12-27 09:30:00,77.8,77.88,77.25,77.51,39365.0,72.6289,72.7036,72.1155,72.3582,39365.0
2023-12-27 09:40:00,77.55,77.56,77.19,77.24,15328.0,72.3955,72.4049,72.0595,72.1062,15328.0
2023-12-27 09:50:00,77.25,77.52,77.22,77.51,13954.0,72.1155,72.3675,72.0875,72.3582,13954.0
2023-12-27 10:00:00,77.49,77.75,77.49,77.75,22900.0,72.3395,72.5823,72.3395,72.5823,22900.0
2023-12-27 10:10:00,77.75,77.78,77.48,77.52,18356.0,72.5823,72.6103,72.3302,72.3675,18356.0
2023-12-27 10:20:00,77.52,77.64,77.46,77.64,25080.0,72.3675,72.4796,72.3115,72.4796,25080.0
2023-12-27 10:30:00,77.62,77.72,77.4,77.5,14195.0,72.4609,72.5542,72.2555,72.3489,14195.0
2023-12-27 10:40:00,77.49,77.59,77.48,77.53,21698.0,72.3395,72.4329,72.3302,72.3769,21698.0
2023-12-27 10:50:00,77.54,77.57,77.44,77.5,19117.0,72.3862,72.4142,72.2929,72.3489,19117.0
2023-12-27 11:00:00,77.5,77.54,77.44,77.54,15368.0,72.3489,72.3862,72.2929,72.3862,15368.0
2023-12-27 11:10:00,77.54,77.77,77.47,77.77,16441.0,72.3862,72.6009,72.3209,72.6009,16441.0
2023-12-27 11:20:00,77.77,77.81,77.67,77.74,14546.0,72.6009,72.6383,72.5076,72.5729,14546.0
2023-12-27 11:30:00,77.76,77.79,77.7,77.73,7233.0,72.5916,72.6196,72.5356,72.5636,7233.0
2023-12-27 11:40:00,77.73,77.77,77.66,77.73,14624.0,72.5636,72.6009,72.4982,72.5636,14624.0
2023-12-27 11:50:00,77.74,77.78,77.72,77.76,9314.0,72.5729,72.6103,72.5542,72.5916,9314.0
2023-12-27 12:00:00,77.75,77.83,77.71,77.76,10398.0,72.5823,72.6569,72.5449,72.5916,10398.0
2023-12-27 12:10:00,77.77,77.81,77.67,77.69,9410.0,72.6009,72.6383,72.5076,72.5262,9410.0
2023-12-27 12:20:00,77.7,77.7,77.62,77.68,12587.0,72.5356,72.5356,72.4609,72.5169,12587.0
2023-12-27 12:30:00,77.69,77.74,77.61,77.62,9504.0,72.5262,72.5729,72.4516,72.4609,9504.0
2023-12-27 12:40:00,77.64,77.65,77.56,77.61,11432.0,72.4796,72.4889,72.4049,72.4516,11432.0
2023-12-27 12:50:00,77.61,77.65,77.59,77.62,7193.0,72.4516,72.4889,72.4329,72.4609,7193.0
2023-12-27 13:00:00,77.62,77.84,77.6,77.79,10701.0,72.4609,72.6663,72.4422,72.6196,10701.0
2023-12-27 13:10:00,77.82,77.91,77.77,77.84,12180.0,72.6476,72.7316,72.6009,72.6663,12180.0
2023-12-27 13:20:00,77.84,77.85,77.75,77.83,13578.0,72.6663,72.6756,72.5823,72.6569,13578.0
2023-12-27 13:30:00,77.84,77.84,77.72,77.79,9515.0,72.6663,72.6663,72.5542,72.6196,9515.0
2023-12-27 13:40:00,77.8,77.82,77.75,77.78,7824.0,72.6289,72.6476,72.5823,72.6103,7824.0
2023-12-27 13:50:00,77.77,77.81,77.7,77.71,15050.0,72.6009,72.6383,72.5356,72.5449,15050.0
2023-12-27 14:00:00,77.7,77.7,77.48,77.63,13649.0,72.5356,72.5356,72.3302,72.4702,13649.0
2023-12-27 14:10:00,77.63,77.63,77.54,77.63,6116.0,72.4702,72.4702,72.3862,72.4702,6116.0
2023-12-27 14:20:00,77.65,77.77,77.64,77.73,9988.0,72.4889,72.6009,72.4796,72.5636,9988.0
2023-12-27 14:30:00,77.73,77.73,77.66,77.7,9068.0,72.5636,72.5636,72.4982,72.5356,9068.0
2023-12-27 14:40:00,77.7,77.73,77.64,77.68,12770.0,72.5356,72.5636,72.4796,72.5169,12770.0
2023-12-27 14:50:00,77.67,77.73,77.61,77.73,12488.0,72.5076,72.5636,72.4516,72.5636,12488.0
2023-12-27 15:00:00,77.73,77.83,77.7,77.82,20179.0,72.5636,72.6569,72.5356,72.6476,20179.0
2023-12-27 15:10:00,77.81,77.94,77.78,77.91,36506.0,72.6383,72.7596,72.6103,72.7316,36506.0
2023-12-27 15:20:00,77.9,77.98,77.84,77.9,22400.0,72.7223,72.797,72.6663,72.7223,22400.0
2023-12-27 15:30:00,77.88,77.95,77.83,77.89,36072.0,72.7036,72.769,72.6569,72.7129,36072.0
2023-12-27 15:40:00,77.88,77.9,77.8,77.83,60168.0,72.7036,72.7223,72.6289,72.6569,60168.0
2023-12-27 15:50:00,77.83,78.0,77.78,77.98,180687.0,72.6569,72.8156,72.6103,72.797,180687.0
2023-12-28 09:30:00,78.0,78.38,77.79,78.11,46770.0,72.8156,73.1704,72.6196,72.9183,46770.0
2023-12-28 09:40:00,78.17,78.21,77.88,78.2,19070.0,72.9743,73.0117,72.7036,73.0023,19070.0
2023-12-28 09:50:00,78.21,78.32,78.12,78.28,58174.0,73.0117,73.1144,72.9277,73.077,58174.0
2023-12-28 10:00:00,78.24,78.65,78.23,78.48,35394.0,73.0397,73.4224,73.0303,73.2637,35394.0
2023-12-28 10:10:00,78.45,78.49,78.21,78.38,13687.0,73.2357,73.2731,73.0117,73.1704,13687.0
2023-12-28 10:20:00,78.41,78.58,78.38,78.53,12610.0,73.1984,73.3571,73.1704,73.3104,12610.0
2023-12-28 10:30:00,78.5,78.54,78.4,78.49,17612.0,73.2824,73.3197,73.189,73.2731,17612.0
2023-12-28 10:40:00,78.48,78.53,78.26,78.38,20049.0,73.2637,73.3104,73.0584,73.1704,20049.0
2023-12-28 10:50:00,78.39,78.4,78.2,78.23,12114.0,73.1797,73.189,73.0023,73.0303,12114.0
2023-12-28 11:00:00,78.24,78.36,78.23,78.32,9289.0,73.0397,73.1517,73.0303,73.1144,9289.0
2023-12-28 11:10:00,78.34,78.47,78.25,78.27,11624.0,73.133,73.2544,73.049,73.0677,11624.0
2023-12-28 11:20:00,78.26,78.32,78.22,78.31,13375.0,73.0584,73.1144,73.021,73.105,13375.0
2023-12-28 11:30:00,78.32,78.34,78.22,78.34,13258.0,73.1144,73.133,73.021,73.133,13258.0
2023-12-28 11:40:00,78.33,78.37,78.3,78.33,11642.0,73.1237,73.161,73.0957,73.1237,11642.0
2023-12-28 11:50:00,78.33,78.4,78.31,78.4,11895.0,73.1237,73.189,73.105,73.189,11895.0
2023-12-28 12:00:00,78.39,78.49,78.38,78.48,11068.0,73.1797,73.2731,73.1704,73.2637,11068.0
2023-12-28 12:10:00,78.45,78.47,78.36,78.36,9810.0,73.2357,73.2544,73.1517,73.1517,9810.0
2023-12-28 12:20:00,78.38,78.41,78.35,78.37,7453.0,73.1704,73.1984,73.1424,73.161,7453.0
2023-12-28 12:30:00,78.39,78.43,78.37,78.41,7204.0,73.1797,73.2171,73.161,73.1984,7204.0
2023-12-28 12:40:00,78.42,78.5,78.4,78.4,9856.0,73.2077,73.2824,73.189,73.189,9856.0
2023-12-28 12:50:00,78.4,78.52,78.4,78.51,10882.0,73.189,73.3011,73.189,73.2917,10882.0
2023-12-28 13:00:00,78.52,78.54,78.31,78.47,12387.0,73.3011,73.3197,73.105,73.2544,12387.0
2023-12-28 13:10:00,78.47,78.47,78.39,78.44,9992.0,73.2544,73.2544,73.1797,73.2264,9992.0
2023-12-28 13:20:00,78.47,78.5,78.44,78.45,8891.0,73.2544,73.2824,73.2264,73.2357,8891.0
2023-12-28 13:30:00,78.46,78.61,78.44,78.59,14931.0,73.2451,73.3851,73.2264,73.3664,14931.0
2023-12-28 13:40:00,78.57,78.57,78.45,78.52,6351.0,73.3477,73.3477,73.2357,73.3011,6351.0
2023-12-28 13:50:00,78.53,78.57,78.47,78.51,9409.0,73.3104,73.3477,73.2544,73.2917,9409.0
2023-12-28 14:00:00,78.52,78.57,78.51,78.53,11935.0,73.3011,73.3477,73.2917,73.3104,11935.0
2023-12-28 14:10:00,78.53,78.58,78.52,78.53,11162.0,73.3104,73.3571,73.3011,73.3104,11162.0
2023-12-28 14:20:00,78.54,78.61,78.54,78.58,12851.0,73.3197,73.3851,73.3197,73.3571,12851.0
2023-12-28 14:30:00,78.6,78.66,78.54,78.59,13614.0,73.3758,73.4318,73.3197,73.3664,13614.0
2023-12-28 14:40:00,78.6,78.63,78.52,78.59,18543.0,73.3758,73.4038,73.3011,73.3664,18543.0
2023-12-28 14:50:00,78.58,78.58,78.48,78.5,14085.0,73.3571,73.3571,73.2637,73.2824,14085.0
2023-12-28 15:00:00,78.49,78.5,78.42,78.45,13580.0,73.2731,73.2824,73.2077,73.2357,13580.0
2023-12-28 15:10:00,78.46,78.5,78.33,78.44,20501.0,73.2451,73.2824,73.1237,73.2264,20501.0
2023-12-28 15:20:00,78.46,78.49,78.39,78.48,22394.0,73.2451,73.2731,73.1797,73.2637,22394.0
2023-12-28 15:30:00,78.48,78.48,78.44,78.45,17729.0,73.2637,73.2637,73.2264,73.2357,17729.0
2023-12-28 15:40:00,78.45,78.52,78.41,78.47,36752.0,73.2357,73.3011,73.1984,73.2544,36752.0
2023-12-28 15:50:00,78.45,78.5,78.33,78.47,135575.0,73.2357,73.2824,73.1237,73.2544,135575.0
2023-12-29 09:30:00,78.45,78.88,78.31,78.87,43416.0,73.2357,73.6371,73.105,73.6278,43416.0
2023-12-29 09:40:00,78.85,78.95,78.73,78.75,10241.0,73.6091,73.7025,73.4971,73.5158,10241.0
2023-12-29 09:50:00,78.73,78.77,78.54,78.63,12873.0,73.4971,73.5345,73.3197,73.4038,12873.0
2023-12-29 10:00:00,78.63,78.86,78.6,78.67,25509.0,73.4038,73.6185,73.3758,73.4411,25509.0
2023-12-29 10:10:00,78.67,78.74,78.56,78.73,18134.0,73.4411,73.5065,73.3384,73.4971,18134.0
2023-12-29 10:20:00,78.73,78.74,78.59,78.72,12313.0,73.4971,73.5065,73.3664,73.4878,12313.0
2023-12-29 10:30:00,78.73,78.76,78.58,78.69,17696.0,73.4971,73.5251,73.3571,73.4598,17696.0
2023-12-29 10:40:00,78.68,78.68,78.35,78.62,35638.0,73.4504,73.4504,73.1424,73.3944,35638.0
2023-12-29 10:50:00,78.65,78.7,78.48,78.55,20644.0,73.4224,73.4691,73.2637,73.3291,20644.0
2023-12-29 11:00:00,78.57,78.69,78.53,78.62,20669.0,73.3477,73.4598,73.3104,73.3944,20669.0
2023-12-29 11:10:00,78.63,78.63,78.33,78.51,20485.0,73.4038,73.4038,73.1237,73.2917,20485.0
2023-12-29 11:20:00,78.52,78.53,78.21,78.33,31497.0,73.3011,73.3104,73.0117,73.1237,31497.0
2023-12-29 11:30:00,78.37,78.49,78.31,78.43,37898.0,73.161,73.2731,73.105,73.2171,37898.0
2023-12-29 11:40:00,78.46,78.59,78.44,78.48,13051.0,73.2451,73.3664,73.2264,73.2637,13051.0
2023-12-29 11:50:00,78.51,78.53,78.3,78.32,17919.0,73.2917,73.3104,73.0957,73.1144,17919.0
2023-12-29 12:00:00,78.31,78.39,78.14,78.15,10345.0,73.105,73.1797,72.9463,72.9557,10345.0
2023-12-29 12:10:00,78.13,78.2,78.06,78.07,13332.0,72.937,73.0023,72.8716,72.881,13332.0
2023-12-29 12:20:00,78.05,78.1,78.03,78.06,11552.0,72.8623,72.909,72.8436,72.8716,11552.0
2023-12-29 12:30:00,78.04,78.13,78.0,78.1,12342.0,72.853,72.937,72.8156,72.909,12342.0
2023-12-29 12:40:00,78.1,78.25,78.1,78.2,13653.0,72.909,73.049,72.909,73.0023,13653.0
2023-12-29 12:50:00,78.16,78.27,78.16,78.26,7419.0,72.965,73.0677,72.965,73.0584,7419.0
2023-12-29 13:00:00,78.27,78.33,78.2,78.3,10579.0,73.0677,73.1237,73.0023,73.0957,10579.0
2023-12-29 13:10:00,78.32,78.39,78.28,78.29,9207.0,73.1144,73.1797,73.077,73.0864,9207.0
2023-12-29 13:20:00,78.28,78.33,78.26,78.3,7989.0,73.077,73.1237,73.0584,73.0957,7989.0
2023-12-29 13:30:00,78.31,78.34,78.23,78.34,10073.0,73.105,73.133,73.0303,73.133,10073.0
2023-12-29 13:40:00,78.33,78.41,78.31,78.41,7745.0,73.1237,73.1984,73.105,73.1984,7745.0
2023-12-29 13:50:00,78.4,78.41,78.28,78.28,14765.0,73.189,73.1984,73.077,73.077,14765.0
2023-12-29 14:00:00,78.28,78.3,78.24,78.29,18008.0,73.077,73.0957,73.0397,73.0864,18008.0
2023-12-29 14:10:00,78.28,78.32,78.24,78.31,9165.0,73.077,73.1144,73.0397,73.105,9165.0
2023-12-29 14:20:00,78.32,78.34,78.22,78.24,16631.0,73.1144,73.133,73.021,73.0397,16631.0
2023-12-29 14:30:00,78.26,78.34,78.26,78.33,7294.0,73.0584,73.133,73.0584,73.1237,7294.0
2023-12-29 14:40:00,78.31,78.32,78.22,78.27,7674.0,73.105,73.1144,73.021,73.0677,7674.0
2023-12-29 14:50:00,78.25,78.3,78.25,78.3,7237.0,73.049,73.0957,73.049,73.0957,7237.0
2023-12-29 15:00:00,78.3,78.35,78.23,78.34,10713.0,73.0957,73.1424,73.0303,73.133,10713.0
2023-12-29 15:10:00,78.34,78.38,78.28,78.31,10915.0,73.133,73.1704,73.077,73.105,10915.0
2023-12-29 15:20:00,78.29,78.35,78.24,78.33,25088.0,73.0864,73.1424,73.0397,73.1237,25088.0
2023-12-29 15:30:00,78.33,78.35,78.24,78.29,20294.0,73.1237,73.1424,73.0397,73.0864,20294.0
2023-12-29 15:40:00,78.29,78.34,78.21,78.3,35009.0,73.0864,73.133,73.0117,73.0957,35009.0
2023-12-29 15:50:00,78.27,78.35,78.16,78.26,155399.0,73.0677,73.1424,72.965,73.0584,155399.0
2024-01-02 09:30:00,78.25,79.06,78.14,78.81,123427.0,73.049,73.8052,72.9463,73.5718,123427.0
2024-01-02 09:40:00,78.81,79.39,78.81,79.31,48136.0,73.5718,74.1132,73.5718,74.0386,48136.0
2024-01-02 09:50:00,79.3,79.54,79.27,79.43,50543.0,74.0292,74.2533,74.0012,74.1506,50543.0
2024-01-02 10:00:00,79.38,79.49,79.21,79.27,48983.0,74.1039,74.2066,73.9452,74.0012,48983.0
2024-01-02 10:10:00,79.28,79.29,79.03,79.21,49478.0,74.0106,74.0199,73.7772,73.9452,49478.0
2024-01-02 10:20:00,79.18,79.18,78.78,78.78,28750.0,73.9172,73.9172,73.5438,73.5438,28750.0
2024-01-02 10:30:00,78.77,78.77,78.22,78.26,41098.0,73.5345,73.5345,73.021,73.0584,41098.0
2024-01-02 10:40:00,78.26,78.83,78.26,78.7,29423.0,73.0584,73.5905,73.0584,73.4691,29423.0
2024-01-02 10:50:00,78.7,78.76,78.38,78.53,33526.0,73.4691,73.5251,73.1704,73.3104,33526.0
2024-01-02 11:00:00,78.53,78.61,78.43,78.58,30013.0,73.3104,73.3851,73.2171,73.3571,30013.0
2024-01-02 11:10:00,78.62,78.62,78.42,78.45,34072.0,73.3944,73.3944,73.2077,73.2357,34072.0
2024-01-02 11:20:00,78.47,78.51,78.33,78.39,30602.0,73.2544,73.2917,73.1237,73.1797,30602.0
2024-01-02 11:30:00,78.39,78.44,78.31,78.31,21678.0,73.1797,73.2264,73.105,73.105,21678.0
2024-01-02 11:40:00,78.31,78.54,78.2,78.54,27542.0,73.105,73.3197,73.0023,73.3197,27542.0
2024-01-02 11:50:00,78.54,78.65,78.46,78.65,18047.0,73.3197,73.4224,73.2451,73.4224,18047.0
2024-01-02 12:00:00,78.66,78.66,78.48,78.54,20169.0,73.4318,73.4318,73.2637,73.3197,20169.0
2024-01-02 12:10:00,78.55,78.65,78.47,78.5,19752.0,73.3291,73.4224,73.2544,73.2824,19752.0
2024-01-02 12:20:00,78.5,78.56,78.41,78.46,36415.0,73.2824,73.3384,73.1984,73.2451,36415.0
2024-01-02 12:30:00,78.46,78.5,78.27,78.41,49037.0,73.2451,73.2824,73.0677,73.1984,49037.0
2024-01-02 12:40:00,78.41,78.5,78.33,78.39,23504.0,73.1984,73.2824,73.1237,73.1797,23504.0
2024-01-02 12:50:00,78.38,78.5,78.37,78.37,28141.0,73.1704,73.2824,73.161,73.161,28141.0
2024-01-02 13:00:00,78.37,78.38,78.23,78.23,16103.0,73.161,73.1704,73.0303,73.0303,16103.0
2024-01-02 13:10:00,78.25,78.48,78.24,78.46,15996.0,73.049,73.2637,73.0397,73.2451,15996.0
2024-01-02 13:20:00,78.43,78.43,78.33,78.35,22826.0,73.2171,73.2171,73.1237,73.1424,22826.0
2024-01-02 13:30:00,78.32,78.36,78.27,78.33,34894.0,73.1144,73.1517,73.0677,73.1237,34894.0
2024-01-02 13:40:00,78.3,78.44,78.3,78.37,23932.0,73.0957,73.2264,73.0957,73.161,23932.0
2024-01-02 13:50:00,78.36,78.43,78.29,78.37,43119.0,73.1517,73.2171,73.0864,73.161,43119.0
2024-01-02 14:00:00,78.35,78.35,78.06,78.1,50794.0,73.1424,73.1424,72.8716,72.909,50794.0
2024-01-02 14:10:00,78.11,78.25,78.0,78.04,23423.0,72.9183,73.049,72.8156,72.853,23423.0
2024-01-02 14:20:00,78.02,78.03,77.85,77.98,33580.0,72.8343,72.8436,72.6756,72.797,33580.0
2024-01-02 14:30:00,77.97,77.97,77.73,77.76,21033.0,72.7876,72.7876,72.5636,72.5916,21033.0
2024-01-02 14:40:00,77.74,77.84,77.65,77.78,54041.0,72.5729,72.6663,72.4889,72.6103,54041.0
2024-01-02 14:50:00,77.79,77.89,77.7,77.7,22553.0,72.6196,72.7129,72.5356,72.5356,22553.0
2024-01-02 15:00:00,77.7,77.7,77.41,77.42,36354.0,72.5356,72.5356,72.2649,72.2742,36354.0
2024-01-02 15:10:00,77.42,77.43,77.28,77.4,53253.0,72.2742,72.2835,72.1435,72.2555,53253.0
2024-01-02 15:20:00,77.38,77.42,77.17,77.18,68626.0,72.2368,72.2742,72.0408,72.0501,68626.0
2024-01-02 15:30:00,77.18,77.26,77.12,77.21,84123.0,72.0501,72.1248,71.9941,72.0781,84123.0
2024-01-02 15:40:00,77.22,77.27,77.08,77.17,97922.0,72.0875,72.1342,71.9568,72.0408,97922.0
2024-01-02 15:50:00,77.17,77.35,77.14,77.24,372323.0,72.0408,72.2088,72.0128,72.1062,372323.0
2024-01-03 09:30:00,76.88,76.96,76.13,76.19,68384.0,71.7701,71.8448,71.0699,71.1259,68384.0
2024-01-03 09:40:00,76.21,76.33,75.91,75.98,21772.0,71.1446,71.2566,70.8646,70.9299,21772.0
2024-01-03 09:50:00,75.99,76.3,75.99,76.02,31920.0,70.9392,71.2286,70.9392,70.9672,31920.0
2024-01-03 10:00:00,76.04,76.29,75.8,75.88,32445.0,70.9859,71.2193,70.7619,70.8365,32445.0
2024-01-03 10:10:00,75.86,75.91,75.58,75.59,22771.0,70.8179,70.8646,70.5565,70.5658,22771.0
2024-01-03 10:20:00,75.58,75.66,75.47,75.59,14428.0,70.5565,70.6312,70.4538,70.5658,14428.0
2024-01-03 10:30:00,75.59,75.59,75.02,75.06,24842.0,70.5658,70.5658,70.0337,70.071,24842.0
2024-01-03 10:40:00,75.04,75.25,75.04,75.11,36983.0,70.0524,70.2484,70.0524,70.1177,36983.0
2024-01-03 10:50:00,75.13,75.39,75.11,75.39,32382.0,70.1364,70.3791,70.1177,70.3791,32382.0
2024-01-03 11:00:00,75.4,75.63,75.4,75.59,12558.0,70.3884,70.6032,70.3884,70.5658,12558.0
2024-01-03 11:10:00,75.61,75.71,75.56,75.59,16233.0,70.5845,70.6778,70.5378,70.5658,16233.0
2024-01-03 11:20:00,75.57,75.79,75.43,75.78,21871.0,70.5471,70.7525,70.4165,70.7432,21871.0
2024-01-03 11:30:00,75.81,75.84,75.62,75.62,15506.0,70.7712,70.7992,70.5938,70.5938,15506.0
2024-01-03 11:40:00,75.59,75.75,75.53,75.75,16539.0,70.5658,70.7152,70.5098,70.7152,16539.0
2024-01-03 11:50:00,75.73,75.85,75.61,75.85,15728.0,70.6965,70.8085,70.5845,70.8085,15728.0
2024-01-03 12:00:00,75.86,75.9,75.8,75.9,14483.0,70.8179,70.8552,70.7619,70.8552,14483.0
2024-01-03 12:10:00,75.88,75.88,75.69,75.73,15778.0,70.8365,70.8365,70.6592,70.6965,15778.0
2024-01-03 12:20:00,75.73,75.91,75.72,75.9,15824.0,70.6965,70.8646,70.6872,70.8552,15824.0
2024-01-03 12:30:00,75.9,76.11,75.85,76.11,21735.0,70.8552,71.0513,70.8085,71.0513,21735.0
2024-01-03 12:40:00,76.14,76.23,76.13,76.2,16094.0,71.0793,71.1633,71.0699,71.1353,16094.0
2024-01-03 12:50:00,76.21,76.32,76.19,76.29,20064.0,71.1446,71.2473,71.1259,71.2193,20064.0
2024-01-03 13:00:00,76.31,76.39,76.25,76.3,11938.0,71.238,71.3126,71.182,71.2286,11938.0
2024-01-03 13:10:00,76.32,76.45,76.32,76.4,29744.0,71.2473,71.3687,71.2473,71.322,29744.0
2024-01-03 13:20:00,76.41,76.45,76.38,76.44,22824.0,71.3313,71.3687,71.3033,71.3593,22824.0
2024-01-03 13:30:00,76.45,76.48,76.23,76.28,20562.0,71.3687,71.3967,71.1633,71.21,20562.0
2024-01-03 13:40:00,76.27,76.29,76.18,76.2,16436.0,71.2006,71.2193,71.1166,71.1353,16436.0
2024-01-03 13:50:00,76.21,76.21,76.03,76.07,17011.0,71.1446,71.1446,70.9766,71.0139,17011.0
2024-01-03 14:00:00,76.06,76.22,75.91,76.08,19912.0,71.0046,71.1539,70.8646,71.0233,19912.0
2024-01-03 14:10:00,76.05,76.11,75.92,76.01,7845.0,70.9952,71.0513,70.8739,70.9579,7845.0
2024-01-03 14:20:00,76.01,76.31,75.93,76.23,20246.0,70.9579,71.238,70.8832,71.1633,20246.0
2024-01-03 14:30:00,76.27,76.35,76.17,76.35,14352.0,71.2006,71.2753,71.1073,71.2753,14352.0
2024-01-03 14:40:00,76.34,76.37,76.26,76.27,9824.0,71.266,71.294,71.1913,71.2006,9824.0
2024-01-03 14:50:00,76.25,76.25,76.11,76.11,8232.0,71.182,71.182,71.0513,71.0513,8232.0
2024-01-03 15:00:00,76.11,76.11,75.74,75.81,14235.0,71.0513,71.0513,70.7058,70.7712,14235.0
2024-01-03 15:10:00,75.81,75.82,75.65,75.77,12187.0,70.7712,70.7805,70.6218,70.7339,12187.0
2024-01-03 15:20:00,75.78,75.82,75.7,75.76,19730.0,70.7432,70.7805,70.6685,70.7245,19730.0
2024-01-03 15:30:00,75.78,75.99,75.74,75.92,28082.0,70.7432,70.9392,70.7058,70.8739,28082.0
2024-01-03 15:40:00,75.92,75.93,75.73,75.77,39818.0,70.8739,70.8832,70.6965,70.7339,39818.0
2024-01-03 15:50:00,75.8,75.8,75.41,75.44,255820.0,70.7619,70.7619,70.3978,70.4258,255820.0
2024-01-04 09:30:00,75.13,75.74,74.95,75.49,51948.0,70.1364,70.7058,69.9684,70.4725,51948.0
2024-01-04 09:40:00,75.45,75.69,75.3,75.47,19991.0,70.4351,70.6592,70.2951,70.4538,19991.0
2024-01-04 09:50:00,75.47,75.68,75.39,75.39,63996.0,70.4538,70.6498,70.3791,70.3791,63996.0
2024-01-04 10:00:00,75.42,75.6,75.33,75.59,20258.0,70.4071,70.5752,70.3231,70.5658,20258.0
2024-01-04 10:10:00,75.61,75.61,75.31,75.31,25670.0,70.5845,70.5845,70.3044,70.3044,25670.0
2024-01-04 10:20:00,75.33,75.33,75.11,75.28,22612.0,70.3231,70.3231,70.1177,70.2764,22612.0
2024-01-04 10:30:00,75.28,75.3,75.18,75.21,19381.0,70.2764,70.2951,70.1831,70.2111,19381.0
2024-01-04 10:40:00,75.22,75.43,75.21,75.31,17866.0,70.2204,70.4165,70.2111,70.3044,17866.0
2024-01-04 10:50:00,75.33,75.33,75.11,75.26,16337.0,70.3231,70.3231,70.1177,70.2578,16337.0
2024-01-04 11:00:00,75.25,75.35,75.25,75.3,15114.0,70.2484,70.3418,70.2484,70.2951,15114.0
2024-01-04 11:10:00,75.29,75.5,75.28,75.34,14335.0,70.2858,70.4818,70.2764,70.3324,14335.0
2024-01-04 11:20:00,75.34,75.54,75.33,75.52,16209.0,70.3324,70.5191,70.3231,70.5005,16209.0
2024-01-04 11:30:00,75.55,75.57,75.43,75.51,16187.0,70.5285,70.5471,70.4165,70.4911,16187.0
2024-01-04 11:40:00,75.51,75.52,75.39,75.39,20452.0,70.4911,70.5005,70.3791,70.3791,20452.0
2024-01-04 11:50:00,75.39,75.4,75.31,75.34,14893.0,70.3791,70.3884,70.3044,70.3324,14893.0
2024-01-04 12:00:00,75.34,75.34,75.21,75.3,19262.0,70.3324,70.3324,70.2111,70.2951,19262.0
2024-01-04 12:10:00,75.3,75.45,75.3,75.34,14974.0,70.2951,70.4351,70.2951,70.3324,14974.0
2024-01-04 12:20:00,75.34,75.34,75.21,75.31,11450.0,70.3324,70.3324,70.2111,70.3044,11450.0
2024-01-04 12:30:00,75.3,75.43,75.29,75.42,23575.0,70.2951,70.4165,70.2858,70.4071,23575.0
2024-01-04 12:40:00,75.4,75.4,75.22,75.28,10255.0,70.3884,70.3884,70.2204,70.2764,10255.0
2024-01-04 12:50:00,75.25,75.35,75.25,75.28,10649.0,70.2484,70.3418,70.2484,70.2764,10649.0
2024-01-04 13:00:00,75.3,75.3,75.22,75.22,10395.0,70.2951,70.2951,70.2204,70.2204,10395.0
2024-01-04 13:10:00,75.17,75.21,75.1,75.14,12445.0,70.1737,70.2111,70.1084,70.1457,12445.0
2024-01-04 13:20:00,75.14,75.22,75.14,75.14,9767.0,70.1457,70.2204,70.1457,70.1457,9767.0
2024-01-04 13:30:00,75.16,75.17,75.1,75.12,13423.0,70.1644,70.1737,70.1084,70.1271,13423.0
2024-01-04 13:40:00,75.11,75.22,75.1,75.21,10996.0,70.1177,70.2204,70.1084,70.2111,10996.0
2024-01-04 13:50:00,75.2,75.32,75.18,75.2,20242.0,70.2017,70.3138,70.1831,70.2017,20242.0
2024-01-04 14:00:00,75.2,75.27,75.17,75.24,13893.0,70.2017,70.2671,70.1737,70.2391,13893.0
2024-01-04 14:10:00,75.23,75.26,75.17,75.17,17130.0,70.2297,70.2578,70.1737,70.1737,17130.0
2024-01-04 14:20:00,75.17,75.22,75.08,75.18,19076.0,70.1737,70.2204,70.0897,70.1831,19076.0
2024-01-04 14:30:00,75.18,75.21,75.12,75.12,14110.0,70.1831,70.2111,70.1271,70.1271,14110.0
2024-01-04 14:40:00,75.13,75.21,75.08,75.21,20631.0,70.1364,70.2111,70.0897,70.2111,20631.0
2024-01-04 14:50:00,75.23,75.32,75.23,75.31,17734.0,70.2297,70.3138,70.2297,70.3044,17734.0
2024-01-04 15:00:00,75.3,75.36,75.26,75.36,22306.0,70.2951,70.3511,70.2578,70.3511,22306.0
2024-01-04 15:10:00,75.35,75.37,75.29,75.3,23210.0,70.3418,70.3604,70.2858,70.2951,23210.0
2024-01-04 15:20:00,75.29,75.42,75.21,75.42,33245.0,70.2858,70.4071,70.2111,70.4071,33245.0
2024-01-04 15:30:00,75.42,75.51,75.4,75.49,37366.0,70.4071,70.4911,70.3884,70.4725,37366.0
2024-01-04 15:40:00,75.49,75.52,75.4,75.47,46245.0,70.4725,70.5005,70.3884,70.4538,46245.0
2024-01-04 15:50:00,75.44,75.47,75.27,75.32,196756.0,70.4258,70.4538,70.2671,70.3138,196756.0
2024-01-05 09:30:00,75.28,75.7,75.03,75.48,39809.0,70.2764,70.6685,70.043,70.4631,39809.0
2024-01-05 09:40:00,75.59,76.12,75.54,76.08,13148.0,70.5658,71.0606,70.5191,71.0233,13148.0
2024-01-05 09:50:00,76.08,76.35,76.07,76.16,19608.0,71.0233,71.2753,71.0139,71.0979,19608.0
2024-01-05 10:00:00,76.13,76.95,76.1,76.7,38367.0,71.0699,71.8354,71.0419,71.602,38367.0
2024-01-05 10:10:00,76.72,76.77,76.44,76.63,26563.0,71.6207,71.6674,71.3593,71.5367,26563.0
2024-01-05 10:20:00,76.63,76.63,76.4,76.4,40423.0,71.5367,71.5367,71.322,71.322,40423.0
2024-01-05 10:30:00,76.4,76.64,76.35,76.49,23830.0,71.322,71.546,71.2753,71.406,23830.0
2024-01-05 10:40:00,76.47,76.56,76.37,76.38,27986.0,71.3873,71.4713,71.294,71.3033,27986.0
2024-01-05 10:50:00,76.34,76.56,76.23,76.45,55318.0,71.266,71.4713,71.1633,71.3687,55318.0
2024-01-05 11:00:00,76.41,76.61,76.38,76.61,61165.0,71.3313,71.518,71.3033,71.518,61165.0
2024-01-05 11:10:00,76.58,76.66,76.33,76.41,16534.0,71.49,71.5647,71.2566,71.3313,16534.0
2024-01-05 11:20:00,76.33,76.37,76.15,76.25,12853.0,71.2566,71.294,71.0886,71.182,12853.0
2024-01-05 11:30:00,76.24,76.44,76.17,76.25,33667.0,71.1726,71.3593,71.1073,71.182,33667.0
2024-01-05 11:40:00,76.22,76.23,76.07,76.21,13272.0,71.1539,71.1633,71.0139,71.1446,13272.0
2024-01-05 11:50:00,76.23,76.28,76.14,76.21,17647.0,71.1633,71.21,71.0793,71.1446,17647.0
2024-01-05 12:00:00,76.21,76.24,75.97,76.0,14089.0,71.1446,71.1726,70.9206,70.9486,14089.0
2024-01-05 12:10:00,75.96,76.08,75.86,75.86,13687.0,70.9112,71.0233,70.8179,70.8179,13687.0
2024-01-05 12:20:00,75.87,75.89,75.71,75.78,30176.0,70.8272,70.8459,70.6778,70.7432,30176.0
2024-01-05 12:30:00,75.77,75.91,75.72,75.84,7013.0,70.7339,70.8646,70.6872,70.7992,7013.0
2024-01-05 12:40:00,75.85,75.9,75.77,75.8,8088.0,70.8085,70.8552,70.7339,70.7619,8088.0
2024-01-05 12:50:00,75.81,75.92,75.79,75.79,8471.0,70.7712,70.8739,70.7525,70.7525,8471.0
2024-01-05 13:00:00,75.78,75.81,75.68,75.7,30972.0,70.7432,70.7712,70.6498,70.6685,30972.0
2024-01-05 13:10:00,75.71,75.71,75.58,75.62,22839.0,70.6778,70.6778,70.5565,70.5938,22839.0
2024-01-05 13:20:00,75.62,75.82,75.61,75.81,14429.0,70.5938,70.7805,70.5845,70.7712,14429.0
2024-01-05 13:30:00,75.82,75.9,75.75,75.9,27729.0,70.7805,70.8552,70.7152,70.8552,27729.0
2024-01-05 13:40:00,75.91,76.01,75.86,75.94,17722.0,70.8646,70.9579,70.8179,70.8926,17722.0
2024-01-05 13:50:00,75.95,75.97,75.89,75.95,10009.0,70.9019,70.9206,70.8459,70.9019,10009.0
2024-01-05 14:00:00,75.97,76.18,75.97,76.18,9505.0,70.9206,71.1166,70.9206,71.1166,9505.0
2024-01-05 14:10:00,76.19,76.25,76.09,76.1,12018.0,71.1259,71.182,71.0326,71.0419,12018.0
2024-01-05 14:20:00,76.07,76.17,75.99,76.04,14926.0,71.0139,71.1073,70.9392,70.9859,14926.0
2024-01-05 14:30:00,76.03,76.07,75.89,75.9,13659.0,70.9766,71.0139,70.8459,70.8552,13659.0
2024-01-05 14:40:00,75.9,75.91,75.74,75.76,17236.0,70.8552,70.8646,70.7058,70.7245,17236.0
2024-01-05 14:50:00,75.77,75.77,75.58,75.61,20009.0,70.7339,70.7339,70.5565,70.5845,20009.0
2024-01-05 15:00:00,75.6,75.69,75.55,75.63,19545.0,70.5752,70.6592,70.5285,70.6032,19545.0
2024-01-05 15:10:00,75.64,75.74,75.61,75.71,36442.0,70.6125,70.7058,70.5845,70.6778,36442.0
2024-01-05 15:20:00,75.71,75.87,75.69,75.78,44965.0,70.6778,70.8272,70.6592,70.7432,44965.0
2024-01-05 15:30:00,75.76,75.76,75.61,75.64,28007.0,70.7245,70.7245,70.5845,70.6125,28007.0
2024-01-05 15:40:00,75.64,75.69,75.57,75.68,45221.0,70.6125,70.6592,70.5471,70.6498,45221.0
2024-01-05 15:50:00,75.68,75.86,75.48,75.82,329929.0,70.6498,70.8179,70.4631,70.7805,329929.0
2024-01-08 09:30:00,75.69,76.03,75.52,76.03,33946.0,70.6592,70.9766,70.5005,70.9766,33946.0
2024-01-08 09:40:00,76.03,76.06,75.44,75.51,11344.0,70.9766,71.0046,70.4258,70.4911,11344.0
2024-01-08 09:50:00,75.55,75.66,75.27,75.4,80110.0,70.5285,70.6312,70.2671,70.3884,80110.0
2024-01-08 10:00:00,75.38,75.62,75.34,75.47,26297.0,70.3698,70.5938,70.3324,70.4538,26297.0
2024-01-08 10:10:00,75.49,75.79,75.49,75.73,18030.0,70.4725,70.7525,70.4725,70.6965,18030.0
2024-01-08 10:20:00,75.73,75.88,75.66,75.79,9981.0,70.6965,70.8365,70.6312,70.7525,9981.0
2024-01-08 10:30:00,75.78,75.95,75.78,75.92,13902.0,70.7432,70.9019,70.7432,70.8739,13902.0
2024-01-08 10:40:00,75.9,76.14,75.87,76.14,80676.0,70.8552,71.0793,70.8272,71.0793,80676.0
2024-01-08 10:50:00,76.11,76.11,75.83,75.86,30723.0,71.0513,71.0513,70.7899,70.8179,30723.0
2024-01-08 11:00:00,75.87,75.88,75.7,75.78,25762.0,70.8272,70.8365,70.6685,70.7432,25762.0
2024-01-08 11:10:00,75.77,75.89,75.76,75.86,15760.0,70.7339,70.8459,70.7245,70.8179,15760.0
2024-01-08 11:20:00,75.86,75.89,75.73,75.82,22487.0,70.8179,70.8459,70.6965,70.7805,22487.0
2024-01-08 11:30:00,75.82,75.83,75.63,75.65,31391.0,70.7805,70.7899,70.6032,70.6218,31391.0
2024-01-08 11:40:00,75.64,75.65,75.53,75.6,26958.0,70.6125,70.6218,70.5098,70.5752,26958.0
2024-01-08 11:50:00,75.59,75.65,75.51,75.57,22938.0,70.5658,70.6218,70.4911,70.5471,22938.0
2024-01-08 12:00:00,75.58,75.6,75.4,75.41,41214.0,70.5565,70.5752,70.3884,70.3978,41214.0
2024-01-08 12:10:00,75.4,75.48,75.3,75.32,33543.0,70.3884,70.4631,70.2951,70.3138,33543.0
2024-01-08 12:20:00,75.31,75.31,75.13,75.15,21992.0,70.3044,70.3044,70.1364,70.1551,21992.0
2024-01-08 12:30:00,75.15,75.44,75.15,75.42,48904.0,70.1551,70.4258,70.1551,70.4071,48904.0
2024-01-08 12:40:00,75.41,75.41,75.3,75.35,19165.0,70.3978,70.3978,70.2951,70.3418,19165.0
2024-01-08 12:50:00,75.36,75.54,75.34,75.5,15791.0,70.3511,70.5191,70.3324,70.4818,15791.0
2024-01-08 13:00:00,75.51,75.69,75.5,75.59,23987.0,70.4911,70.6592,70.4818,70.5658,23987.0
2024-01-08 13:10:00,75.59,75.67,75.55,75.59,44142.0,70.5658,70.6405,70.5285,70.5658,44142.0
2024-01-08 13:20:00,75.59,75.72,75.56,75.66,48039.0,70.5658,70.6872,70.5378,70.6312,48039.0
2024-01-08 13:30:00,75.66,75.69,75.61,75.64,49571.0,70.6312,70.6592,70.5845,70.6125,49571.0
2024-01-08 13:40:00,75.65,75.69,75.58,75.61,40546.0,70.6218,70.6592,70.5565,70.5845,40546.0
2024-01-08 13:50:00,75.62,75.67,75.55,75.66,41809.0,70.5938,70.6405,70.5285,70.6312,41809.0
2024-01-08 14:00:00,75.67,75.75,75.6,75.75,18432.0,70.6405,70.7152,70.5752,70.7152,18432.0
2024-01-08 14:10:00,75.73,75.9,75.73,75.77,15845.0,70.6965,70.8552,70.6965,70.7339,15845.0
2024-01-08 14:20:00,75.76,75.89,75.73,75.82,14620.0,70.7245,70.8459,70.6965,70.7805,14620.0
2024-01-08 14:30:00,75.81,75.92,75.75,75.75,15564.0,70.7712,70.8739,70.7152,70.7152,15564.0
2024-01-08 14:40:00,75.74,75.75,75.62,75.67,38553.0,70.7058,70.7152,70.5938,70.6405,38553.0
2024-01-08 14:50:00,75.66,75.74,75.65,75.71,27521.0,70.6312,70.7058,70.6218,70.6778,27521.0
2024-01-08 15:00:00,75.7,75.78,75.66,75.76,23647.0,70.6685,70.7432,70.6312,70.7245,23647.0
2024-01-08 15:10:00,75.76,75.79,75.65,75.76,27407.0,70.7245,70.7525,70.6218,70.7245,27407.0
2024-01-08 15:20:00,75.75,75.78,75.65,75.67,26252.0,70.7152,70.7432,70.6218,70.6405,26252.0
2024-01-08 15:30:00,75.66,75.71,75.59,75.71,32802.0,70.6312,70.6778,70.5658,70.6778,32802.0
2024-01-08 15:40:00,75.73,75.8,75.58,75.58,47117.0,70.6965,70.7619,70.5565,70.5565,47117.0
2024-01-08 15:50:00,75.59,75.67,75.51,75.54,225459.0,70.5658,70.6405,70.4911,70.5191,225459.0
2024-01-09 09:30:00,74.79,75.08,74.59,74.69,71588.0,69.819,70.0897,69.6323,69.7256,71588.0
2024-01-09 09:40:00,74.76,74.84,74.16,74.56,42837.0,69.791,69.8657,69.2309,69.6043,42837.0
2024-01-09 09:50:00,74.54,74.62,74.33,74.44,26213.0,69.5856,69.6603,69.3896,69.4923,26213.0
2024-01-09 10:00:00,74.44,74.46,74.1,74.4,56864.0,69.4923,69.5109,69.1749,69.4549,56864.0
2024-01-09 10:10:00,74.38,74.69,74.32,74.6,60395.0,69.4362,69.7256,69.3802,69.6416,60395.0
2024-01-09 10:20:00,74.56,74.6,74.38,74.48,24378.0,69.6043,69.6416,69.4362,69.5296,24378.0
2024-01-09 10:30:00,74.5,74.51,74.24,74.36,36208.0,69.5483,69.5576,69.3055,69.4176,36208.0
2024-01-09 10:40:00,74.36,74.39,74.23,74.39,34270.0,69.4176,69.4456,69.2962,69.4456,34270.0
2024-01-09 10:50:00,74.39,74.56,74.39,74.47,40723.0,69.4456,69.6043,69.4456,69.5203,40723.0
2024-01-09 11:00:00,74.45,74.54,74.25,74.35,67997.0,69.5016,69.5856,69.3149,69.4082,67997.0
2024-01-09 11:10:00,74.33,74.4,74.27,74.31,19443.0,69.3896,69.4549,69.3336,69.3709,19443.0
2024-01-09 11:20:00,74.32,74.44,74.23,74.41,54495.0,69.3802,69.4923,69.2962,69.4642,54495.0
2024-01-09 11:30:00,74.42,74.6,74.42,74.58,58678.0,69.4736,69.6416,69.4736,69.623,58678.0
2024-01-09 11:40:00,74.59,74.62,74.48,74.53,39678.0,69.6323,69.6603,69.5296,69.5763,39678.0
2024-01-09 11:50:00,74.53,74.63,74.53,74.58,31800.0,69.5763,69.6696,69.5763,69.623,31800.0
2024-01-09 12:00:00,74.59,74.78,74.57,74.77,17836.0,69.6323,69.8097,69.6136,69.8003,17836.0
2024-01-09 12:10:00,74.77,74.77,74.58,74.63,15230.0,69.8003,69.8003,69.623,69.6696,15230.0
2024-01-09 12:20:00,74.62,74.79,74.62,74.79,39174.0,69.6603,69.819,69.6603,69.819,39174.0
2024-01-09 12:30:00,74.78,74.9,74.78,74.89,12096.0,69.8097,69.9217,69.8097,69.9123,12096.0
2024-01-09 12:40:00,74.88,74.9,74.68,74.72,23030.0,69.903,69.9217,69.7163,69.7536,23030.0
2024-01-09 12:50:00,74.7,74.81,74.7,74.79,16668.0,69.735,69.8377,69.735,69.819,16668.0
2024-01-09 13:00:00,74.79,75.03,74.79,75.03,19216.0,69.819,70.043,69.819,70.043,19216.0
2024-01-09 13:10:00,75.02,75.11,74.99,75.02,13219.0,70.0337,70.1177,70.0057,70.0337,13219.0
2024-01-09 13:20:00,75.04,75.05,74.88,74.93,15307.0,70.0524,70.0617,69.903,69.9497,15307.0
2024-01-09 13:30:00,74.92,75.09,74.81,75.09,12106.0,69.9404,70.0991,69.8377,70.0991,12106.0
2024-01-09 13:40:00,75.09,75.39,75.08,75.34,17908.0,70.0991,70.3791,70.0897,70.3324,17908.0
2024-01-09 13:50:00,75.36,75.46,75.35,75.4,17046.0,70.3511,70.4445,70.3418,70.3884,17046.0
2024-01-09 14:00:00,75.41,75.43,75.25,75.27,33881.0,70.3978,70.4165,70.2484,70.2671,33881.0
2024-01-09 14:10:00,75.3,75.3,75.05,75.17,21211.0,70.2951,70.2951,70.0617,70.1737,21211.0
2024-01-09 14:20:00,75.16,75.21,75.09,75.12,19261.0,70.1644,70.2111,70.0991,70.1271,19261.0
2024-01-09 14:30:00,75.1,75.21,75.09,75.15,37374.0,70.1084,70.2111,70.0991,70.1551,37374.0
2024-01-09 14:40:00,75.15,75.15,74.94,74.98,42331.0,70.1551,70.1551,69.959,69.9964,42331.0
2024-01-09 14:50:00,75.0,75.02,74.89,74.99,24067.0,70.015,70.0337,69.9123,70.0057,24067.0
2024-01-09 15:00:00,74.99,75.1,74.99,75.06,33069.0,70.0057,70.1084,70.0057,70.071,33069.0
2024-01-09 15:10:00,75.06,75.25,75.06,75.18,34730.0,70.071,70.2484,70.071,70.1831,34730.0
2024-01-09 15:20:00,75.17,75.25,75.15,75.17,49202.0,70.1737,70.2484,70.1551,70.1737,49202.0
2024-01-09 15:30:00,75.17,75.17,75.04,75.09,43677.0,70.1737,70.1737,70.0524,70.0991,43677.0
2024-01-09 15:40:00,75.09,75.11,74.98,74.99,58972.0,70.0991,70.1177,69.9964,70.0057,58972.0
2024-01-09 15:50:00,74.99,75.19,74.96,75.16,213710.0,70.0057,70.1924,69.9777,70.1644,213710.0
2024-01-10 09:30:00,75.39,76.01,75.29,76.0,51939.0,70.3791,70.9579,70.2858,70.9486,51939.0
2024-01-10 09:40:00,76.0,76.13,75.76,75.95,22013.0,70.9486,71.0699,70.7245,70.9019,22013.0
2024-01-10 09:50:00,76.01,76.08,75.77,75.79,38038.0,70.9579,71.0233,70.7339,70.7525,38038.0
2024-01-10 10:00:00,75.77,75.96,75.26,75.37,24959.0,70.7339,70.9112,70.2578,70.3604,24959.0
2024-01-10 10:10:00,75.4,75.75,75.4,75.55,22095.0,70.3884,70.7152,70.3884,70.5285,22095.0
2024-01-10 10:20:00,75.54,75.89,75.54,75.87,18777.0,70.5191,70.8459,70.5191,70.8272,18777.0
2024-01-10 10:30:00,75.88,75.93,75.58,75.65,14581.0,70.8365,70.8832,70.5565,70.6218,14581.0
2024-01-10 10:40:00,75.65,75.78,75.63,75.78,18149.0,70.6218,70.7432,70.6032,70.7432,18149.0
2024-01-10 10:50:00,75.78,75.82,75.65,75.67,23191.0,70.7432,70.7805,70.6218,70.6405,23191.0
2024-01-10 11:00:00,75.68,75.86,75.68,75.85,11848.0,70.6498,70.8179,70.6498,70.8085,11848.0
2024-01-10 11:10:00,75.85,75.85,75.68,75.79,17638.0,70.8085,70.8085,70.6498,70.7525,17638.0
2024-01-10 11:20:00,75.8,75.8,75.69,75.69,13082.0,70.7619,70.7619,70.6592,70.6592,13082.0
2024-01-10 11:30:00,75.68,75.82,75.6,75.78,29760.0,70.6498,70.7805,70.5752,70.7432,29760.0
2024-01-10 11:40:00,75.78,75.84,75.75,75.77,12396.0,70.7432,70.7992,70.7152,70.7339,12396.0
2024-01-10 11:50:00,75.79,75.89,75.78,75.87,12884.0,70.7525,70.8459,70.7432,70.8272,12884.0
2024-01-10 12:00:00,75.89,75.99,75.86,75.97,6949.0,70.8459,70.9392,70.8179,70.9206,6949.0
2024-01-10 12:10:00,75.97,75.98,75.87,75.89,10288.0,70.9206,70.9299,70.8272,70.8459,10288.0
2024-01-10 12:20:00,75.9,75.94,75.85,75.86,8875.0,70.8552,70.8926,70.8085,70.8179,8875.0
2024-01-10 12:30:00,75.85,75.86,75.68,75.73,8016.0,70.8085,70.8179,70.6498,70.6965,8016.0
2024-01-10 12:40:00,75.73,75.76,75.65,75.69,13182.0,70.6965,70.7245,70.6218,70.6592,13182.0
2024-01-10 12:50:00,75.67,75.73,75.65,75.66,13762.0,70.6405,70.6965,70.6218,70.6312,13762.0
2024-01-10 13:00:00,75.67,75.9,75.58,75.84,20588.0,70.6405,70.8552,70.5565,70.7992,20588.0
2024-01-10 13:10:00,75.79,75.91,75.79,75.85,7669.0,70.7525,70.8646,70.7525,70.8085,7669.0
2024-01-10 13:20:00,75.85,75.85,75.78,75.8,5380.0,70.8085,70.8085,70.7432,70.7619,5380.0
2024-01-10 13:30:00,75.81,75.83,75.69,75.73,11004.0,70.7712,70.7899,70.6592,70.6965,11004.0
2024-01-10 13:40:00,75.72,75.79,75.72,75.78,8015.0,70.6872,70.7525,70.6872,70.7432,8015.0
2024-01-10 13:50:00,75.79,75.84,75.77,75.8,10761.0,70.7525,70.7992,70.7339,70.7619,10761.0
2024-01-10 14:00:00,75.81,75.82,75.77,75.81,9895.0,70.7712,70.7805,70.7339,70.7712,9895.0
2024-01-10 14:10:00,75.82,76.01,75.82,75.95,11749.0,70.7805,70.9579,70.7805,70.9019,11749.0
2024-01-10 14:20:00,75.92,76.04,75.88,76.0,9660.0,70.8739,70.9859,70.8365,70.9486,9660.0
2024-01-10 14:30:00,76.0,76.01,75.87,75.92,7345.0,70.9486,70.9579,70.8272,70.8739,7345.0
2024-01-10 14:40:00,75.93,76.08,75.93,76.02,10144.0,70.8832,71.0233,70.8832,70.9672,10144.0
2024-01-10 14:50:00,76.04,76.09,76.03,76.06,9083.0,70.9859,71.0326,70.9766,71.0046,9083.0
2024-01-10 15:00:00,76.06,76.1,75.99,76.03,39758.0,71.0046,71.0419,70.9392,70.9766,39758.0
2024-01-10 15:10:00,76.01,76.01,75.84,75.93,19497.0,70.9579,70.9579,70.7992,70.8832,19497.0
2024-01-10 15:20:00,75.95,75.96,75.76,75.8,22575.0,70.9019,70.9112,70.7245,70.7619,22575.0
2024-01-10 15:30:00,75.79,75.99,75.77,75.98,53460.0,70.7525,70.9392,70.7339,70.9299,53460.0
2024-01-10 15:40:00,75.99,76.05,75.87,75.87,67780.0,70.9392,70.9952,70.8272,70.8272,67780.0
2024-01-10 15:50:00,75.86,76.09,75.75,75.77,248390.0,70.8179,71.0326,70.7152,70.7339,248390.0
2024-01-11 09:30:00,76.0,76.0,74.89,75.26,66074.0,70.9486,70.9486,69.9123,70.2578,66074.0
2024-01-11 09:40:00,75.26,75.36,74.85,74.91,16624.0,70.2578,70.3511,69.875,69.931,16624.0
2024-01-11 09:50:00,74.92,74.95,74.5,74.63,16041.0,69.9404,69.9684,69.5483,69.6696,16041.0
2024-01-11 10:00:00,74.63,74.63,74.11,74.16,16083.0,69.6696,69.6696,69.1842,69.2309,16083.0
2024-01-11 10:10:00,74.15,74.24,73.99,74.2,19508.0,69.2215,69.3055,69.0722,69.2682,19508.0
2024-01-11 10:20:00,74.2,74.22,74.01,74.13,17544.0,69.2682,69.2869,69.0908,69.2029,17544.0
2024-01-11 10:30:00,74.14,74.28,74.01,74.15,16838.0,69.2122,69.3429,69.0908,69.2215,16838.0
2024-01-11 10:40:00,74.15,74.19,73.93,73.96,22428.0,69.2215,69.2589,69.0162,69.0442,22428.0
2024-01-11 10:50:00,73.95,73.99,73.82,73.94,21253.0,69.0348,69.0722,68.9135,69.0255,21253.0
2024-01-11 11:00:00,73.95,74.07,73.87,74.07,21744.0,69.0348,69.1468,68.9601,69.1468,21744.0
2024-01-11 11:10:00,74.08,74.2,73.98,74.08,35098.0,69.1562,69.2682,69.0628,69.1562,35098.0
2024-01-11 11:20:00,74.09,74.16,73.95,74.07,25860.0,69.1655,69.2309,69.0348,69.1468,25860.0
2024-01-11 11:30:00,74.07,74.1,73.93,73.94,26696.0,69.1468,69.1749,69.0162,69.0255,26696.0
2024-01-11 11:40:00,73.95,73.96,73.77,73.91,50048.0,69.0348,69.0442,68.8668,68.9975,50048.0
2024-01-11 11:50:00,73.96,73.96,73.78,73.87,23482.0,69.0442,69.0442,68.8761,68.9601,23482.0
2024-01-11 12:00:00,73.86,73.98,73.82,73.83,15790.0,68.9508,69.0628,68.9135,68.9228,15790.0
2024-01-11 12:10:00,73.83,73.9,73.75,73.81,18763.0,68.9228,68.9881,68.8481,68.9041,18763.0
2024-01-11 12:20:00,73.81,73.85,73.67,73.72,18109.0,68.9041,68.9415,68.7734,68.8201,18109.0
2024-01-11 12:30:00,73.74,73.83,73.72,73.82,19412.0,68.8388,68.9228,68.8201,68.9135,19412.0
2024-01-11 12:40:00,73.81,73.91,73.8,73.88,36543.0,68.9041,68.9975,68.8948,68.9695,36543.0
2024-01-11 12:50:00,73.91,73.91,73.75,73.84,18875.0,68.9975,68.9975,68.8481,68.9321,18875.0
2024-01-11 13:00:00,73.8,73.94,73.8,73.9,26552.0,68.8948,69.0255,68.8948,68.9881,26552.0
2024-01-11 13:10:00,73.91,74.01,73.88,73.91,23140.0,68.9975,69.0908,68.9695,68.9975,23140.0
2024-01-11 13:20:00,73.89,73.93,73.81,73.84,11858.0,68.9788,69.0162,68.9041,68.9321,11858.0
2024-01-11 13:30:00,73.85,73.88,73.78,73.81,11319.0,68.9415,68.9695,68.8761,68.9041,11319.0
2024-01-11 13:40:00,73.81,73.82,73.74,73.79,16967.0,68.9041,68.9135,68.8388,68.8855,16967.0
2024-01-11 13:50:00,73.78,73.96,73.73,73.93,15622.0,68.8761,69.0442,68.8294,69.0162,15622.0
2024-01-11 14:00:00,73.94,74.09,73.94,74.0,20219.0,69.0255,69.1655,69.0255,69.0815,20219.0
2024-01-11 14:10:00,74.0,74.19,74.0,74.14,18171.0,69.0815,69.2589,69.0815,69.2122,18171.0
2024-01-11 14:20:00,74.14,74.4,74.08,74.38,30450.0,69.2122,69.4549,69.1562,69.4362,30450.0
2024-01-11 14:30:00,74.39,74.42,74.18,74.34,22487.0,69.4456,69.4736,69.2495,69.3989,22487.0
2024-01-11 14:40:00,74.33,74.42,74.29,74.37,16501.0,69.3896,69.4736,69.3522,69.4269,16501.0
2024-01-11 14:50:00,74.39,74.53,74.39,74.52,18853.0,69.4456,69.5763,69.4456,69.5669,18853.0
2024-01-11 15:00:00,74.51,74.51,74.32,74.38,22335.0,69.5576,69.5576,69.3802,69.4362,22335.0
2024-01-11 15:10:00,74.38,74.38,74.17,74.24,33620.0,69.4362,69.4362,69.2402,69.3055,33620.0
2024-01-11 15:20:00,74.27,74.41,74.27,74.33,32680.0,69.3336,69.4642,69.3336,69.3896,32680.0
2024-01-11 15:30:00,74.33,74.41,74.31,74.41,47995.0,69.3896,69.4642,69.3709,69.4642,47995.0
2024-01-11 15:40:00,74.41,74.55,74.37,74.52,81810.0,69.4642,69.5949,69.4269,69.5669,81810.0
2024-01-11 15:50:00,74.52,74.75,74.37,74.68,289818.0,69.5669,69.7817,69.4269,69.7163,289818.0
2024-01-12 09:30:00,74.99,75.46,74.79,75.11,44021.0,70.0057,70.4445,69.819,70.1177,44021.0
2024-01-12 09:40:00,75.03,75.45,74.95,75.22,18514.0,70.043,70.4351,69.9684,70.2204,18514.0
2024-01-12 09:50:00,75.26,75.52,75.06,75.34,40421.0,70.2578,70.5005,70.071,70.3324,40421.0
2024-01-12 10:00:00,75.37,75.39,75.05,75.35,41543.0,70.3604,70.3791,70.0617,70.3418,41543.0
2024-01-12 10:10:00,75.36,75.63,75.07,75.07,105493.0,70.3511,70.6032,70.0804,70.0804,105493.0
2024-01-12 10:20:00,75.06,75.41,74.94,75.28,112433.0,70.071,70.3978,69.959,70.2764,112433.0
2024-01-12 10:30:00,75.29,75.31,74.84,74.87,52439.0,70.2858,70.3044,69.8657,69.8937,52439.0
2024-01-12 10:40:00,74.88,74.99,74.58,74.78,41109.0,69.903,70.0057,69.623,69.8097,41109.0
2024-01-12 10:50:00,74.75,74.79,74.34,74.35,51894.0,69.7817,69.819,69.3989,69.4082,51894.0
2024-01-12 11:00:00,74.34,74.38,74.16,74.36,35685.0,69.3989,69.4362,69.2309,69.4176,35685.0
2024-01-12 11:10:00,74.37,74.41,74.1,74.21,27274.0,69.4269,69.4642,69.1749,69.2775,27274.0
2024-01-12 11:20:00,74.19,74.49,74.19,74.41,23223.0,69.2589,69.5389,69.2589,69.4642,23223.0
2024-01-12 11:30:00,74.41,74.53,74.1,74.14,25373.0,69.4642,69.5763,69.1749,69.2122,25373.0
2024-01-12 11:40:00,74.13,74.25,74.04,74.19,21306.0,69.2029,69.3149,69.1188,69.2589,21306.0
2024-01-12 11:50:00,74.19,74.2,74.04,74.12,24084.0,69.2589,69.2682,69.1188,69.1935,24084.0
2024-01-12 12:00:00,74.13,74.24,74.06,74.17,15954.0,69.2029,69.3055,69.1375,69.2402,15954.0
2024-01-12 12:10:00,74.18,74.21,74.09,74.19,20384.0,69.2495,69.2775,69.1655,69.2589,20384.0
2024-01-12 12:20:00,74.19,74.25,74.03,74.13,36609.0,69.2589,69.3149,69.1095,69.2029,36609.0
2024-01-12 12:30:00,74.11,74.12,73.98,74.0,21173.0,69.1842,69.1935,69.0628,69.0815,21173.0
2024-01-12 12:40:00,74.0,74.05,73.93,74.0,15137.0,69.0815,69.1282,69.0162,69.0815,15137.0
2024-01-12 12:50:00,73.99,74.09,73.95,74.05,18706.0,69.0722,69.1655,69.0348,69.1282,18706.0
2024-01-12 13:00:00,74.06,74.12,74.02,74.03,18260.0,69.1375,69.1935,69.1002,69.1095,18260.0
2024-01-12 13:10:00,74.04,74.05,73.88,73.94,14269.0,69.1188,69.1282,68.9695,69.0255,14269.0
2024-01-12 13:20:00,73.94,73.96,73.87,73.91,17648.0,69.0255,69.0442,68.9601,68.9975,17648.0
2024-01-12 13:30:00,73.91,73.93,73.84,73.88,17571.0,68.9975,69.0162,68.9321,68.9695,17571.0
2024-01-12 13:40:00,73.86,73.92,73.82,73.89,13337.0,68.9508,69.0068,68.9135,68.9788,13337.0
2024-01-12 13:50:00,73.88,73.93,73.86,73.92,14724.0,68.9695,69.0162,68.9508,69.0068,14724.0
2024-01-12 14:00:00,73.92,74.01,73.91,73.92,17202.0,69.0068,69.0908,68.9975,69.0068,17202.0
2024-01-12 14:10:00,73.9,73.9,73.8,73.8,17015.0,68.9881,68.9881,68.8948,68.8948,17015.0
2024-01-12 14:20:00,73.8,73.82,73.73,73.79,18967.0,68.8948,68.9135,68.8294,68.8855,18967.0
2024-01-12 14:30:00,73.79,73.79,73.58,73.71,21905.0,68.8855,68.8855,68.6894,68.8108,21905.0
2024-01-12 14:40:00,73.7,73.71,73.6,73.65,28735.0,68.8014,68.8108,68.7081,68.7548,28735.0
2024-01-12 14:50:00,73.65,73.74,73.62,73.67,26103.0,68.7548,68.8388,68.7268,68.7734,26103.0
2024-01-12 15:00:00,73.66,73.74,73.58,73.66,33597.0,68.7641,68.8388,68.6894,68.7641,33597.0
2024-01-12 15:10:00,73.66,73.66,73.44,73.45,26816.0,68.7641,68.7641,68.5587,68.5681,26816.0
2024-01-12 15:20:00,73.44,73.59,73.39,73.59,30162.0,68.5587,68.6988,68.512,68.6988,30162.0
2024-01-12 15:30:00,73.59,73.81,73.59,73.76,50582.0,68.6988,68.9041,68.6988,68.8575,50582.0
2024-01-12 15:40:00,73.75,73.84,73.67,73.79,54127.0,68.8481,68.9321,68.7734,68.8855,54127.0
2024-01-12 15:50:00,73.79,73.92,73.74,73.87,183499.0,68.8855,69.0068,68.8388,68.9601,183499.0
2024-01-16 09:30:00,73.24,73.49,72.29,72.39,93765.0,68.372,68.6054,67.4852,67.5785,93765.0
2024-01-16 09:40:00,72.44,72.54,71.73,72.01,56980.0,67.6252,67.7185,66.9624,67.2238,56980.0
2024-01-16 09:50:00,71.97,72.33,71.74,71.78,54059.0,67.1864,67.5225,66.9717,67.0091,54059.0
2024-01-16 10:00:00,71.79,72.11,71.54,71.73,90863.0,67.0184,67.3171,66.785,66.9624,90863.0
2024-01-16 10:10:00,71.7,71.94,71.68,71.81,77408.0,66.9344,67.1584,66.9157,67.0371,77408.0
2024-01-16 10:20:00,71.81,71.98,71.71,71.86,45264.0,67.0371,67.1958,66.9437,67.0837,45264.0
2024-01-16 10:30:00,71.87,71.88,71.55,71.65,43737.0,67.0931,67.1024,66.7943,66.8877,43737.0
2024-01-16 10:40:00,71.65,71.91,71.65,71.91,37904.0,66.8877,67.1304,66.8877,67.1304,37904.0
2024-01-16 10:50:00,71.9,71.95,71.7,71.7,51444.0,67.1211,67.1678,66.9344,66.9344,51444.0
2024-01-16 11:00:00,71.71,71.74,71.33,71.33,36423.0,66.9437,66.9717,66.589,66.589,36423.0
2024-01-16 11:10:00,71.33,71.51,71.32,71.37,31379.0,66.589,66.757,66.5796,66.6263,31379.0
2024-01-16 11:20:00,71.41,71.61,71.41,71.46,33029.0,66.6636,66.8504,66.6636,66.7103,33029.0
2024-01-16 11:30:00,71.47,71.54,71.34,71.39,34656.0,66.7197,66.785,66.5983,66.645,34656.0
2024-01-16 11:40:00,71.39,71.4,71.16,71.23,47997.0,66.645,66.6543,66.4303,66.4956,47997.0
2024-01-16 11:50:00,71.25,71.39,71.18,71.39,24328.0,66.5143,66.645,66.4489,66.645,24328.0
2024-01-16 12:00:00,71.37,71.41,71.17,71.18,18296.0,66.6263,66.6636,66.4396,66.4489,18296.0
2024-01-16 12:10:00,71.19,71.49,71.12,71.47,39556.0,66.4583,66.7383,66.3929,66.7197,39556.0
2024-01-16 12:20:00,71.46,71.62,71.45,71.48,45022.0,66.7103,66.8597,66.701,66.729,45022.0
2024-01-16 12:30:00,71.48,71.62,71.43,71.58,38308.0,66.729,66.8597,66.6823,66.8223,38308.0
2024-01-16 12:40:00,71.59,71.89,71.56,71.84,53703.0,66.8317,67.1117,66.8037,67.0651,53703.0
2024-01-16 12:50:00,71.84,72.04,71.81,71.9,28466.0,67.0651,67.2518,67.0371,67.1211,28466.0
2024-01-16 13:00:00,71.88,72.08,71.86,72.08,15345.0,67.1024,67.2891,67.0837,67.2891,15345.0
2024-01-16 13:10:00,72.09,72.14,72.01,72.03,19229.0,67.2985,67.3451,67.2238,67.2424,19229.0
2024-01-16 13:20:00,72.04,72.1,71.97,72.07,14139.0,67.2518,67.3078,67.1864,67.2798,14139.0
2024-01-16 13:30:00,72.08,72.1,71.83,71.83,18781.0,67.2891,67.3078,67.0557,67.0557,18781.0
2024-01-16 13:40:00,71.84,71.84,71.63,71.7,16694.0,67.0651,67.0651,66.869,66.9344,16694.0
2024-01-16 13:50:00,71.7,71.73,71.64,71.72,29289.0,66.9344,66.9624,66.8784,66.953,29289.0
2024-01-16 14:00:00,71.73,71.8,71.59,71.64,22524.0,66.9624,67.0277,66.8317,66.8784,22524.0
2024-01-16 14:10:00,71.65,71.66,71.53,71.53,17329.0,66.8877,66.897,66.7757,66.7757,17329.0
2024-01-16 14:20:00,71.51,71.7,71.46,71.62,24028.0,66.757,66.9344,66.7103,66.8597,24028.0
2024-01-16 14:30:00,71.62,71.78,71.58,71.7,25046.0,66.8597,67.0091,66.8223,66.9344,25046.0
2024-01-16 14:40:00,71.71,71.81,71.68,71.76,24806.0,66.9437,67.0371,66.9157,66.9904,24806.0
2024-01-16 14:50:00,71.76,71.94,71.75,71.8,24540.0,66.9904,67.1584,66.981,67.0277,24540.0
2024-01-16 15:00:00,71.82,71.99,71.82,71.96,39148.0,67.0464,67.2051,67.0464,67.1771,39148.0
2024-01-16 15:10:00,71.97,72.19,71.9,72.19,30279.0,67.1864,67.3918,67.1211,67.3918,30279.0
2024-01-16 15:20:00,72.18,72.18,72.03,72.13,33819.0,67.3825,67.3825,67.2424,67.3358,33819.0
2024-01-16 15:30:00,72.15,72.17,71.97,72.02,33849.0,67.3545,67.3731,67.1864,67.2331,33849.0
2024-01-16 15:40:00,72.02,72.04,71.93,72.03,64948.0,67.2331,67.2518,67.1491,67.2424,64948.0
2024-01-16 15:50:00,72.02,72.05,71.84,71.86,285404.0,67.2331,67.2611,67.0651,67.0837,285404.0
2024-01-17 09:30:00,71.16,71.66,70.96,71.41,68170.0,66.4303,66.897,66.2436,66.6636,68170.0
2024-01-17 09:40:00,71.42,71.85,71.19,71.85,30043.0,66.673,67.0744,66.4583,67.0744,30043.0
2024-01-17 09:50:00,71.89,71.93,71.51,71.56,19912.0,67.1117,67.1491,66.757,66.8037,19912.0
2024-01-17 10:00:00,71.56,71.81,71.48,71.78,43233.0,66.8037,67.0371,66.729,67.0091,43233.0
2024-01-17 10:10:00,71.71,71.72,71.26,71.26,25106.0,66.9437,66.953,66.5236,66.5236,25106.0
2024-01-17 10:20:00,71.26,71.32,71.08,71.1,18251.0,66.5236,66.5796,66.3556,66.3743,18251.0
2024-01-17 10:30:00,71.06,71.27,71.06,71.26,22708.0,66.3369,66.533,66.3369,66.5236,22708.0
2024-01-17 10:40:00,71.24,71.35,71.11,71.22,49858.0,66.5049,66.6076,66.3836,66.4863,49858.0
2024-01-17 10:50:00,71.25,71.31,71.19,71.26,38439.0,66.5143,66.5703,66.4583,66.5236,38439.0
2024-01-17 11:00:00,71.25,71.33,71.16,71.19,43213.0,66.5143,66.589,66.4303,66.4583,43213.0
2024-01-17 11:10:00,71.2,71.21,71.05,71.11,23201.0,66.4676,66.4769,66.3276,66.3836,23201.0
2024-01-17 11:20:00,71.12,71.12,70.95,70.99,23669.0,66.3929,66.3929,66.2342,66.2716,23669.0
2024-01-17 11:30:00,71.0,71.05,70.89,70.97,24543.0,66.2809,66.3276,66.1782,66.2529,24543.0
2024-01-17 11:40:00,70.97,71.01,70.92,70.98,26026.0,66.2529,66.2902,66.2062,66.2622,26026.0
2024-01-17 11:50:00,70.97,71.01,70.88,70.93,24368.0,66.2529,66.2902,66.1689,66.2156,24368.0
2024-01-17 12:00:00,70.92,70.99,70.9,70.95,13001.0,66.2062,66.2716,66.1875,66.2342,13001.0
2024-01-17 12:10:00,70.94,70.98,70.89,70.94,17181.0,66.2249,66.2622,66.1782,66.2249,17181.0
2024-01-17 12:20:00,70.93,70.94,70.83,70.85,16375.0,66.2156,66.2249,66.1222,66.1409,16375.0
2024-01-17 12:30:00,70.84,70.89,70.76,70.87,26642.0,66.1315,66.1782,66.0569,66.1595,26642.0
2024-01-17 12:40:00,70.88,70.89,70.78,70.86,12906.0,66.1689,66.1782,66.0755,66.1502,12906.0
2024-01-17 12:50:00,70.86,70.86,70.71,70.71,15553.0,66.1502,66.1502,66.0102,66.0102,15553.0
2024-01-17 13:00:00,70.73,70.82,70.65,70.67,18160.0,66.0288,66.1129,65.9542,65.9728,18160.0
2024-01-17 13:10:00,70.66,70.74,70.62,70.7,13862.0,65.9635,66.0382,65.9262,66.0008,13862.0
2024-01-17 13:20:00,70.72,70.72,70.58,70.65,13724.0,66.0195,66.0195,65.8888,65.9542,13724.0
2024-01-17 13:30:00,70.64,70.64,70.55,70.6,18391.0,65.9448,65.9448,65.8608,65.9075,18391.0
2024-01-17 13:40:00,70.6,70.67,70.59,70.64,13393.0,65.9075,65.9728,65.8982,65.9448,13393.0
2024-01-17 13:50:00,70.65,70.75,70.63,70.75,17448.0,65.9542,66.0475,65.9355,66.0475,17448.0
2024-01-17 14:00:00,70.75,70.86,70.69,70.69,26411.0,66.0475,66.1502,65.9915,65.9915,26411.0
2024-01-17 14:10:00,70.7,70.84,70.69,70.8,15064.0,66.0008,66.1315,65.9915,66.0942,15064.0
2024-01-17 14:20:00,70.79,70.87,70.74,70.78,38999.0,66.0849,66.1595,66.0382,66.0755,38999.0
2024-01-17 14:30:00,70.83,70.94,70.82,70.94,26916.0,66.1222,66.2249,66.1129,66.2249,26916.0
2024-01-17 14:40:00,70.96,71.07,70.95,71.01,29050.0,66.2436,66.3462,66.2342,66.2902,29050.0
2024-01-17 14:50:00,71.02,71.09,71.02,71.06,12116.0,66.2996,66.3649,66.2996,66.3369,12116.0
2024-01-17 15:00:00,71.06,71.07,70.94,70.99,16527.0,66.3369,66.3462,66.2249,66.2716,16527.0
2024-01-17 15:10:00,71.0,71.05,70.94,71.03,16014.0,66.2809,66.3276,66.2249,66.3089,16014.0
2024-01-17 15:20:00,71.05,71.08,71.0,71.07,22675.0,66.3276,66.3556,66.2809,66.3462,22675.0
2024-01-17 15:30:00,71.07,71.12,71.02,71.11,26235.0,66.3462,66.3929,66.2996,66.3836,26235.0
2024-01-17 15:40:00,71.1,71.25,71.1,71.21,39843.0,66.3743,66.5143,66.3743,66.4769,39843.0
2024-01-17 15:50:00,71.2,71.32,71.12,71.14,260020.0,66.4676,66.5796,66.3929,66.4116,260020.0
2024-01-18 09:30:00,71.43,72.1,71.43,71.68,49614.0,66.6823,67.3078,66.6823,66.9157,49614.0
2024-01-18 09:40:00,71.7,71.82,71.12,71.24,14745.0,66.9344,67.0464,66.3929,66.5049,14745.0
2024-01-18 09:50:00,71.2,71.39,71.09,71.14,25332.0,66.4676,66.645,66.3649,66.4116,25332.0
2024-01-18 10:00:00,71.14,71.26,71.02,71.21,29951.0,66.4116,66.5236,66.2996,66.4769,29951.0
2024-01-18 10:10:00,71.2,71.52,71.15,71.34,57644.0,66.4676,66.7663,66.4209,66.5983,57644.0
2024-01-18 10:20:00,71.34,71.4,71.24,71.27,53755.0,66.5983,66.6543,66.5049,66.533,53755.0
2024-01-18 10:30:00,71.28,71.54,71.27,71.4,20929.0,66.5423,66.785,66.533,66.6543,20929.0
2024-01-18 10:40:00,71.43,71.45,71.13,71.17,22069.0,66.6823,66.701,66.4023,66.4396,22069.0
2024-01-18 10:50:00,71.15,71.16,70.84,70.9,35252.0,66.4209,66.4303,66.1315,66.1875,35252.0
2024-01-18 11:00:00,70.91,70.91,70.59,70.63,27595.0,66.1969,66.1969,65.8982,65.9355,27595.0
2024-01-18 11:10:00,70.59,70.91,70.58,70.81,10440.0,65.8982,66.1969,65.8888,66.1035,10440.0
2024-01-18 11:20:00,70.79,70.9,70.73,70.85,27047.0,66.0849,66.1875,66.0288,66.1409,27047.0
2024-01-18 11:30:00,70.86,70.91,70.83,70.84,23466.0,66.1502,66.1969,66.1222,66.1315,23466.0
2024-01-18 11:40:00,70.83,70.85,70.65,70.7,32719.0,66.1222,66.1409,65.9542,66.0008,32719.0
2024-01-18 11:50:00,70.7,70.81,70.69,70.7,16046.0,66.0008,66.1035,65.9915,66.0008,16046.0
2024-01-18 12:00:00,70.7,70.71,70.5,70.59,21901.0,66.0008,66.0102,65.8141,65.8982,21901.0
2024-01-18 12:10:00,70.6,70.61,70.34,70.38,63059.0,65.9075,65.9168,65.6648,65.7021,63059.0
2024-01-18 12:20:00,70.38,70.48,70.35,70.48,54382.0,65.7021,65.7955,65.6741,65.7955,54382.0
2024-01-18 12:30:00,70.46,70.72,70.37,70.72,27285.0,65.7768,66.0195,65.6928,66.0195,27285.0
2024-01-18 12:40:00,70.72,70.84,70.68,70.7,36159.0,66.0195,66.1315,65.9822,66.0008,36159.0
2024-01-18 12:50:00,70.69,70.73,70.61,70.63,13056.0,65.9915,66.0288,65.9168,65.9355,13056.0
2024-01-18 13:00:00,70.64,70.64,70.49,70.53,14153.0,65.9448,65.9448,65.8048,65.8421,14153.0
2024-01-18 13:10:00,70.53,70.69,70.51,70.62,16203.0,65.8421,65.9915,65.8235,65.9262,16203.0
2024-01-18 13:20:00,70.62,70.63,70.54,70.59,29727.0,65.9262,65.9355,65.8515,65.8982,29727.0
2024-01-18 13:30:00,70.59,70.78,70.59,70.77,12893.0,65.8982,66.0755,65.8982,66.0662,12893.0
2024-01-18 13:40:00,70.78,70.78,70.58,70.63,14376.0,66.0755,66.0755,65.8888,65.9355,14376.0
2024-01-18 13:50:00,70.62,70.67,70.51,70.51,12021.0,65.9262,65.9728,65.8235,65.8235,12021.0
2024-01-18 14:00:00,70.51,70.65,70.5,70.63,18740.0,65.8235,65.9542,65.8141,65.9355,18740.0
2024-01-18 14:10:00,70.62,70.71,70.61,70.71,14767.0,65.9262,66.0102,65.9168,66.0102,14767.0
2024-01-18 14:20:00,70.72,70.81,70.66,70.75,19862.0,66.0195,66.1035,65.9635,66.0475,19862.0
2024-01-18 14:30:00,70.76,70.83,70.7,70.71,22549.0,66.0569,66.1222,66.0008,66.0102,22549.0
2024-01-18 14:40:00,70.71,70.75,70.62,70.73,25922.0,66.0102,66.0475,65.9262,66.0288,25922.0
2024-01-18 14:50:00,70.73,70.86,70.73,70.84,18922.0,66.0288,66.1502,66.0288,66.1315,18922.0
2024-01-18 15:00:00,70.84,70.96,70.8,70.95,29705.0,66.1315,66.2436,66.0942,66.2342,29705.0
2024-01-18 15:10:00,70.95,70.98,70.88,70.97,22146.0,66.2342,66.2622,66.1689,66.2529,22146.0
2024-01-18 15:20:00,70.96,71.07,70.94,71.05,30064.0,66.2436,66.3462,66.2249,66.3276,30064.0
2024-01-18 15:30:00,71.04,71.09,70.85,70.86,54514.0,66.3182,66.3649,66.1409,66.1502,54514.0
2024-01-18 15:40:00,70.85,70.96,70.83,70.91,54564.0,66.1409,66.2436,66.1222,66.1969,54564.0
2024-01-18 15:50:00,70.91,71.03,70.87,70.93,275527.0,66.1969,66.3089,66.1595,66.2156,275527.0
2024-01-19 09:30:00,71.0,71.0,70.06,70.25,103803.0,66.2809,66.2809,65.4034,65.5807,103803.0
2024-01-19 09:40:00,70.25,70.38,69.66,70.03,59451.0,65.5807,65.7021,65.03,65.3754,59451.0
2024-01-19 09:50:00,70.03,70.3,69.93,70.28,28452.0,65.3754,65.6274,65.282,65.6088,28452.0
2024-01-19 10:00:00,70.36,70.45,69.88,69.96,39820.0,65.6834,65.7675,65.2353,65.31,39820.0
2024-01-19 10:10:00,69.99,70.38,69.91,70.36,38328.0,65.338,65.7021,65.2633,65.6834,38328.0
2024-01-19 10:20:00,70.36,70.5,70.27,70.44,24781.0,65.6834,65.8141,65.5994,65.7581,24781.0
2024-01-19 10:30:00,70.42,70.43,70.22,70.25,23452.0,65.7394,65.7488,65.5527,65.5807,23452.0
2024-01-19 10:40:00,70.26,70.41,70.26,70.31,24850.0,65.5901,65.7301,65.5901,65.6368,24850.0
2024-01-19 10:50:00,70.31,70.48,70.21,70.47,21236.0,65.6368,65.7955,65.5434,65.7861,21236.0
2024-01-19 11:00:00,70.47,70.69,70.39,70.69,44717.0,65.7861,65.9915,65.7114,65.9915,44717.0
2024-01-19 11:10:00,70.7,70.84,70.46,70.54,29617.0,66.0008,66.1315,65.7768,65.8515,29617.0
2024-01-19 11:20:00,70.53,70.7,70.53,70.62,14404.0,65.8421,66.0008,65.8421,65.9262,14404.0
2024-01-19 11:30:00,70.62,70.63,70.45,70.45,15347.0,65.9262,65.9355,65.7675,65.7675,15347.0
2024-01-19 11:40:00,70.47,70.57,70.46,70.54,14720.0,65.7861,65.8795,65.7768,65.8515,14720.0
2024-01-19 11:50:00,70.53,70.75,70.53,70.73,11397.0,65.8421,66.0475,65.8421,66.0288,11397.0
2024-01-19 12:00:00,70.73,70.77,70.55,70.6,12862.0,66.0288,66.0662,65.8608,65.9075,12862.0
2024-01-19 12:10:00,70.58,70.68,70.55,70.56,13816.0,65.8888,65.9822,65.8608,65.8701,13816.0
2024-01-19 12:20:00,70.53,70.68,70.49,70.68,23252.0,65.8421,65.9822,65.8048,65.9822,23252.0
2024-01-19 12:30:00,70.66,70.78,70.65,70.67,16271.0,65.9635,66.0755,65.9542,65.9728,16271.0
2024-01-19 12:40:00,70.65,70.77,70.56,70.71,19353.0,65.9542,66.0662,65.8701,66.0102,19353.0
2024-01-19 12:50:00,70.73,70.88,70.71,70.88,13896.0,66.0288,66.1689,66.0102,66.1689,13896.0
2024-01-19 13:00:00,70.86,70.95,70.81,70.85,20938.0,66.1502,66.2342,66.1035,66.1409,20938.0
2024-01-19 13:10:00,70.86,70.97,70.81,70.81,13958.0,66.1502,66.2529,66.1035,66.1035,13958.0
2024-01-19 13:20:00,70.82,70.97,70.82,70.96,11499.0,66.1129,66.2529,66.1129,66.2436,11499.0
2024-01-19 13:30:00,70.96,71.12,70.95,71.04,20458.0,66.2436,66.3929,66.2342,66.3182,20458.0
2024-01-19 13:40:00,71.04,71.05,70.96,71.02,9478.0,66.3182,66.3276,66.2436,66.2996,9478.0
2024-01-19 13:50:00,71.02,71.06,70.95,71.06,17621.0,66.2996,66.3369,66.2342,66.3369,17621.0
2024-01-19 14:00:00,71.06,71.17,71.03,71.11,21740.0,66.3369,66.4396,66.3089,66.3836,21740.0
2024-01-19 14:10:00,71.13,71.23,71.08,71.17,11880.0,66.4023,66.4956,66.3556,66.4396,11880.0
2024-01-19 14:20:00,71.17,71.43,71.15,71.34,17763.0,66.4396,66.6823,66.4209,66.5983,17763.0
2024-01-19 14:30:00,71.36,71.43,71.2,71.33,21665.0,66.617,66.6823,66.4676,66.589,21665.0
2024-01-19 14:40:00,71.33,71.37,71.22,71.29,19276.0,66.589,66.6263,66.4863,66.5516,19276.0
2024-01-19 14:50:00,71.29,71.32,71.2,71.29,18054.0,66.5516,66.5796,66.4676,66.5516,18054.0
2024-01-19 15:00:00,71.28,71.38,71.27,71.28,17527.0,66.5423,66.6356,66.533,66.5423,17527.0
2024-01-19 15:10:00,71.28,71.29,71.18,71.21,19865.0,66.5423,66.5516,66.4489,66.4769,19865.0
2024-01-19 15:20:00,71.22,71.27,71.1,71.14,41619.0,66.4863,66.533,66.3743,66.4116,41619.0
2024-01-19 15:30:00,71.18,71.18,71.03,71.06,41789.0,66.4489,66.4489,66.3089,66.3369,41789.0
2024-01-19 15:40:00,71.06,71.08,70.97,71.0,62185.0,66.3369,66.3556,66.2529,66.2809,62185.0
2024-01-19 15:50:00,71.01,71.03,70.9,71.0,261949.0,66.2902,66.3089,66.1875,66.2809,261949.0
2024-01-22 09:30:00,71.26,71.94,70.81,71.92,108841.0,66.5236,67.1584,66.1035,67.1398,108841.0
2024-01-22 09:40:00,71.96,72.25,71.92,72.21,21564.0,67.1771,67.4478,67.1398,67.4105,21564.0
2024-01-22 09:50:00,72.21,72.56,72.14,72.48,26920.0,67.4105,67.7372,67.3451,67.6625,26920.0
2024-01-22 10:00:00,72.52,72.92,72.51,72.84,32352.0,67.6999,68.0733,67.6905,67.9986,32352.0
2024-01-22 10:10:00,72.84,73.19,72.78,72.78,45064.0,67.9986,68.3253,67.9426,67.9426,45064.0
2024-01-22 10:20:00,72.77,72.81,72.53,72.72,46577.0,67.9333,67.9706,67.7092,67.8866,46577.0
2024-01-22 10:30:00,72.72,72.94,72.62,72.91,83703.0,67.8866,68.092,67.7932,68.0639,83703.0
2024-01-22 10:40:00,72.95,72.95,72.77,72.85,71631.0,68.1013,68.1013,67.9333,68.0079,71631.0
2024-01-22 10:50:00,72.84,72.97,72.65,72.76,146022.0,67.9986,68.12,67.8212,67.9239,146022.0
2024-01-22 11:00:00,72.75,73.04,72.68,73.03,59020.0,67.9146,68.1853,67.8492,68.176,59020.0
2024-01-22 11:10:00,73.02,73.34,73.01,73.32,65510.0,68.1666,68.4654,68.1573,68.4467,65510.0
2024-01-22 11:20:00,73.33,73.34,73.12,73.25,54955.0,68.456,68.4654,68.26,68.3814,54955.0
2024-01-22 11:30:00,73.24,73.39,72.99,73.36,91504.0,68.372,68.512,68.1386,68.484,91504.0
2024-01-22 11:40:00,73.36,73.38,73.23,73.25,49962.0,68.484,68.5027,68.3627,68.3814,49962.0
2024-01-22 11:50:00,73.24,73.3,73.13,73.22,37763.0,68.372,68.428,68.2693,68.3533,37763.0
2024-01-22 12:00:00,73.22,73.43,73.14,73.34,32594.0,68.3533,68.5494,68.2787,68.4654,32594.0
2024-01-22 12:10:00,73.33,73.42,73.26,73.31,22577.0,68.456,68.5401,68.3907,68.4374,22577.0
2024-01-22 12:20:00,73.31,73.53,73.31,73.53,31385.0,68.4374,68.6427,68.4374,68.6427,31385.0
2024-01-22 12:30:00,73.53,73.59,73.46,73.58,30604.0,68.6427,68.6988,68.5774,68.6894,30604.0
2024-01-22 12:40:00,73.57,73.59,73.42,73.42,27417.0,68.6801,68.6988,68.5401,68.5401,27417.0
2024-01-22 12:50:00,73.41,73.49,73.35,73.49,28812.0,68.5307,68.6054,68.4747,68.6054,28812.0
2024-01-22 13:00:00,73.49,73.66,73.42,73.64,41676.0,68.6054,68.7641,68.5401,68.7454,41676.0
2024-01-22 13:10:00,73.66,73.74,73.47,73.48,31122.0,68.7641,68.8388,68.5867,68.5961,31122.0
2024-01-22 13:20:00,73.47,73.47,73.26,73.27,31492.0,68.5867,68.5867,68.3907,68.4,31492.0
2024-01-22 13:30:00,73.28,73.44,73.26,73.43,29413.0,68.4094,68.5587,68.3907,68.5494,29413.0
2024-01-22 13:40:00,73.43,73.48,73.36,73.41,24512.0,68.5494,68.5961,68.484,68.5307,24512.0
2024-01-22 13:50:00,73.41,73.45,73.32,73.32,20923.0,68.5307,68.5681,68.4467,68.4467,20923.0
2024-01-22 14:00:00,73.33,73.43,73.29,73.42,26509.0,68.456,68.5494,68.4187,68.5401,26509.0
2024-01-22 14:10:00,73.41,73.45,73.07,73.09,69432.0,68.5307,68.5681,68.2133,68.232,69432.0
2024-01-22 14:20:00,73.07,73.19,72.97,73.19,25772.0,68.2133,68.3253,68.12,68.3253,25772.0
2024-01-22 14:30:00,73.2,73.3,73.17,73.23,42037.0,68.3347,68.428,68.3067,68.3627,42037.0
2024-01-22 14:40:00,73.23,73.23,73.06,73.17,33361.0,68.3627,68.3627,68.204,68.3067,33361.0
2024-01-22 14:50:00,73.19,73.38,73.19,73.34,36766.0,68.3253,68.5027,68.3253,68.4654,36766.0
2024-01-22 15:00:00,73.35,73.35,73.21,73.29,66609.0,68.4747,68.4747,68.344,68.4187,66609.0
2024-01-22 15:10:00,73.3,73.48,73.28,73.44,31658.0,68.428,68.5961,68.4094,68.5587,31658.0
2024-01-22 15:20:00,73.45,73.6,73.37,73.55,64822.0,68.5681,68.7081,68.4934,68.6614,64822.0
2024-01-22 15:30:00,73.55,73.68,73.55,73.59,58046.0,68.6614,68.7828,68.6614,68.6988,58046.0
2024-01-22 15:40:00,73.58,73.6,73.42,73.44,106459.0,68.6894,68.7081,68.5401,68.5587,106459.0
2024-01-22 15:50:00,73.43,73.54,73.28,73.5,373801.0,68.5494,68.6521,68.4094,68.6147,373801.0
2024-01-23 09:30:00,74.25,74.94,74.0,74.71,82280.0,69.3149,69.959,69.0815,69.7443,82280.0
2024-01-23 09:40:00,74.71,74.75,73.89,74.08,27460.0,69.7443,69.7817,68.9788,69.1562,27460.0
2024-01-23 09:50:00,74.05,74.15,73.82,73.9,42464.0,69.1282,69.2215,68.9135,68.9881,42464.0
2024-01-23 10:00:00,73.98,74.03,73.76,73.83,17559.0,69.0628,69.1095,68.8575,68.9228,17559.0
2024-01-23 10:10:00,73.84,73.94,73.61,73.78,19025.0,68.9321,69.0255,68.7174,68.8761,19025.0
2024-01-23 10:20:00,73.75,73.89,73.54,73.67,23445.0,68.8481,68.9788,68.6521,68.7734,23445.0
2024-01-23 10:30:00,73.66,73.67,73.32,73.35,27030.0,68.7641,68.7734,68.4467,68.4747,27030.0
2024-01-23 10:40:00,73.35,73.36,73.15,73.17,34424.0,68.4747,68.484,68.288,68.3067,34424.0
2024-01-23 10:50:00,73.11,73.23,72.94,73.18,37111.0,68.2507,68.3627,68.092,68.316,37111.0
2024-01-23 11:00:00,73.18,73.3,73.11,73.2,45996.0,68.316,68.428,68.2507,68.3347,45996.0
2024-01-23 11:10:00,73.18,73.24,73.11,73.2,27649.0,68.316,68.372,68.2507,68.3347,27649.0
2024-01-23 11:20:00,73.2,73.34,73.13,73.24,37104.0,68.3347,68.4654,68.2693,68.372,37104.0
2024-01-23 11:30:00,73.23,73.3,73.04,73.23,40501.0,68.3627,68.428,68.1853,68.3627,40501.0
2024-01-23 11:40:00,73.24,73.27,73.09,73.13,21969.0,68.372,68.4,68.232,68.2693,21969.0
2024-01-23 11:50:00,73.13,73.43,73.13,73.4,173357.0,68.2693,68.5494,68.2693,68.5214,173357.0
2024-01-23 12:00:00,73.4,73.45,72.89,72.98,52782.0,68.5214,68.5681,68.0453,68.1293,52782.0
2024-01-23 12:10:00,72.98,73.14,72.98,73.11,20522.0,68.1293,68.2787,68.1293,68.2507,20522.0
2024-01-23 12:20:00,73.12,73.12,72.91,73.08,22626.0,68.26,68.26,68.0639,68.2226,22626.0
2024-01-23 12:30:00,73.1,73.19,73.02,73.03,15779.0,68.2413,68.3253,68.1666,68.176,15779.0
2024-01-23 12:40:00,73.03,73.03,72.9,72.94,21803.0,68.176,68.176,68.0546,68.092,21803.0
2024-01-23 12:50:00,72.94,73.07,72.94,73.02,18309.0,68.092,68.2133,68.092,68.1666,18309.0
2024-01-23 13:00:00,73.01,73.07,72.93,73.06,20985.0,68.1573,68.2133,68.0826,68.204,20985.0
2024-01-23 13:10:00,73.09,73.12,72.93,72.93,17559.0,68.232,68.26,68.0826,68.0826,17559.0
2024-01-23 13:20:00,72.93,73.02,72.86,72.92,34757.0,68.0826,68.1666,68.0173,68.0733,34757.0
2024-01-23 13:30:00,72.94,72.95,72.8,72.94,21517.0,68.092,68.1013,67.9613,68.092,21517.0
2024-01-23 13:40:00,72.95,72.97,72.88,72.91,16096.0,68.1013,68.12,68.0359,68.0639,16096.0
2024-01-23 13:50:00,72.91,73.0,72.89,72.95,12562.0,68.0639,68.148,68.0453,68.1013,12562.0
2024-01-23 14:00:00,72.94,72.94,72.83,72.93,21921.0,68.092,68.092,67.9893,68.0826,21921.0
2024-01-23 14:10:00,72.91,72.99,72.89,72.94,16528.0,68.0639,68.1386,68.0453,68.092,16528.0
2024-01-23 14:20:00,72.93,72.94,72.77,72.89,24990.0,68.0826,68.092,67.9333,68.0453,24990.0
2024-01-23 14:30:00,72.9,72.91,72.77,72.77,26818.0,68.0546,68.0639,67.9333,67.9333,26818.0
2024-01-23 14:40:00,72.75,72.92,72.72,72.92,35609.0,67.9146,68.0733,67.8866,68.0733,35609.0
2024-01-23 14:50:00,72.91,73.15,72.89,73.11,20789.0,68.0639,68.288,68.0453,68.2507,20789.0
2024-01-23 15:00:00,73.1,73.18,73.03,73.14,22739.0,68.2413,68.316,68.176,68.2787,22739.0
2024-01-23 15:10:00,73.15,73.3,73.15,73.29,22505.0,68.288,68.428,68.288,68.4187,22505.0
2024-01-23 15:20:00,73.31,73.38,73.27,73.33,29162.0,68.4374,68.5027,68.4,68.456,29162.0
2024-01-23 15:30:00,73.34,73.34,73.13,73.13,33827.0,68.4654,68.4654,68.2693,68.2693,33827.0
2024-01-23 15:40:00,73.14,73.15,73.01,73.02,52440.0,68.2787,68.288,68.1573,68.1666,52440.0
2024-01-23 15:50:00,73.02,73.16,72.97,73.07,202385.0,68.1666,68.2973,68.12,68.2133,202385.0
2024-01-24 09:30:00,73.72,74.76,73.68,74.37,77996.0,68.8201,69.791,68.7828,69.4269,77996.0
2024-01-24 09:40:00,74.36,74.44,74.1,74.31,23188.0,69.4176,69.4923,69.1749,69.3709,23188.0
2024-01-24 09:50:00,74.3,74.31,73.97,74.1,24672.0,69.3616,69.3709,69.0535,69.1749,24672.0
2024-01-24 10:00:00,74.14,74.14,73.52,73.53,38711.0,69.2122,69.2122,68.6334,68.6427,38711.0
2024-01-24 10:10:00,73.49,73.89,73.43,73.81,17929.0,68.6054,68.9788,68.5494,68.9041,17929.0
2024-01-24 10:20:00,73.8,73.8,73.54,73.76,14176.0,68.8948,68.8948,68.6521,68.8575,14176.0
2024-01-24 10:30:00,73.78,74.11,73.62,74.11,17199.0,68.8761,69.1842,68.7268,69.1842,17199.0
2024-01-24 10:40:00,74.09,74.2,73.99,74.02,23990.0,69.1655,69.2682,69.0722,69.1002,23990.0
2024-01-24 10:50:00,74.0,74.14,73.88,74.08,12886.0,69.0815,69.2122,68.9695,69.1562,12886.0
2024-01-24 11:00:00,74.1,74.23,74.1,74.13,19321.0,69.1749,69.2962,69.1749,69.2029,19321.0
2024-01-24 11:10:00,74.17,74.26,74.15,74.26,18299.0,69.2402,69.3242,69.2215,69.3242,18299.0
2024-01-24 11:20:00,74.24,74.39,74.23,74.34,27999.0,69.3055,69.4456,69.2962,69.3989,27999.0
2024-01-24 11:30:00,74.31,74.39,74.25,74.31,17897.0,69.3709,69.4456,69.3149,69.3709,17897.0
2024-01-24 11:40:00,74.31,74.42,74.24,74.32,26719.0,69.3709,69.4736,69.3055,69.3802,26719.0
2024-01-24 11:50:00,74.34,74.38,74.18,74.26,57589.0,69.3989,69.4362,69.2495,69.3242,57589.0
2024-01-24 12:00:00,74.26,74.26,73.92,73.97,10562.0,69.3242,69.3242,69.0068,69.0535,10562.0
2024-01-24 12:10:00,74.0,74.02,73.78,73.8,8467.0,69.0815,69.1002,68.8761,68.8948,8467.0
2024-01-24 12:20:00,73.8,73.87,73.74,73.87,8839.0,68.8948,68.9601,68.8388,68.9601,8839.0
2024-01-24 12:30:00,73.88,73.9,73.78,73.81,10940.0,68.9695,68.9881,68.8761,68.9041,10940.0
2024-01-24 12:40:00,73.79,73.79,73.54,73.62,29365.0,68.8855,68.8855,68.6521,68.7268,29365.0
2024-01-24 12:50:00,73.63,73.66,73.59,73.65,19374.0,68.7361,68.7641,68.6988,68.7548,19374.0
2024-01-24 13:00:00,73.66,73.71,73.45,73.59,18872.0,68.7641,68.8108,68.5681,68.6988,18872.0
2024-01-24 13:10:00,73.58,73.62,73.44,73.44,15268.0,68.6894,68.7268,68.5587,68.5587,15268.0
2024-01-24 13:20:00,73.46,73.53,73.39,73.51,18841.0,68.5774,68.6427,68.512,68.6241,18841.0
2024-01-24 13:30:00,73.5,73.5,73.26,73.27,9345.0,68.6147,68.6147,68.3907,68.4,9345.0
2024-01-24 13:40:00,73.24,73.42,73.22,73.31,13430.0,68.372,68.5401,68.3533,68.4374,13430.0
2024-01-24 13:50:00,73.28,73.3,73.2,73.25,12711.0,68.4094,68.428,68.3347,68.3814,12711.0
2024-01-24 14:00:00,73.24,73.33,73.2,73.28,15110.0,68.372,68.456,68.3347,68.4094,15110.0
2024-01-24 14:10:00,73.27,73.32,73.23,73.24,16222.0,68.4,68.4467,68.3627,68.372,16222.0
2024-01-24 14:20:00,73.21,73.24,73.12,73.15,17067.0,68.344,68.372,68.26,68.288,17067.0
2024-01-24 14:30:00,73.14,73.25,73.13,73.2,27279.0,68.2787,68.3814,68.2693,68.3347,27279.0
2024-01-24 14:40:00,73.23,73.3,73.18,73.28,18842.0,68.3627,68.428,68.316,68.4094,18842.0
2024-01-24 14:50:00,73.28,73.33,73.25,73.29,16565.0,68.4094,68.456,68.3814,68.4187,16565.0
2024-01-24 15:00:00,73.27,73.37,73.26,73.29,17282.0,68.4,68.4934,68.3907,68.4187,17282.0
2024-01-24 15:10:00,73.28,73.3,72.94,72.98,41972.0,68.4094,68.428,68.092,68.1293,41972.0
2024-01-24 15:20:00,72.95,72.98,72.85,72.98,32720.0,68.1013,68.1293,68.0079,68.1293,32720.0
2024-01-24 15:30:00,72.98,73.14,72.96,73.08,55108.0,68.1293,68.2787,68.1106,68.2226,55108.0
2024-01-24 15:40:00,73.08,73.21,73.05,73.09,68021.0,68.2226,68.344,68.1946,68.232,68021.0
2024-01-24 15:50:00,73.07,73.34,73.03,73.33,189651.0,68.2133,68.4654,68.176,68.456,189651.0
2024-01-25 09:30:00,74.0,75.51,74.0,75.44,108769.0,69.0815,70.4911,69.0815,70.4258,108769.0
2024-01-25 09:40:00,75.43,75.69,75.34,75.36,134506.0,70.4165,70.6592,70.3324,70.3511,134506.0
2024-01-25 09:50:00,75.34,75.58,75.13,75.56,84746.0,70.3324,70.5565,70.1364,70.5378,84746.0
2024-01-25 10:00:00,75.62,75.74,75.37,75.66,57894.0,70.5938,70.7058,70.3604,70.6312,57894.0
2024-01-25 10:10:00,75.65,75.67,75.19,75.25,37315.0,70.6218,70.6405,70.1924,70.2484,37315.0
2024-01-25 10:20:00,75.26,75.41,75.03,75.11,37469.0,70.2578,70.3978,70.043,70.1177,37469.0
2024-01-25 10:30:00,75.07,75.22,74.95,74.99,33344.0,70.0804,70.2204,69.9684,70.0057,33344.0
2024-01-25 10:40:00,74.96,75.0,74.74,74.8,43979.0,69.9777,70.015,69.7723,69.8283,43979.0
2024-01-25 10:50:00,74.79,74.92,74.75,74.8,42328.0,69.819,69.9404,69.7817,69.8283,42328.0
2024-01-25 11:00:00,74.79,74.93,74.69,74.86,44869.0,69.819,69.9497,69.7256,69.8843,44869.0
2024-01-25 11:10:00,74.87,74.95,74.83,74.84,31096.0,69.8937,69.9684,69.8563,69.8657,31096.0
2024-01-25 11:20:00,74.83,74.97,74.73,74.96,29821.0,69.8563,69.987,69.763,69.9777,29821.0
2024-01-25 11:30:00,74.95,74.96,74.7,74.71,38937.0,69.9684,69.9777,69.735,69.7443,38937.0
2024-01-25 11:40:00,74.71,74.75,74.57,74.73,29230.0,69.7443,69.7817,69.6136,69.763,29230.0
2024-01-25 11:50:00,74.66,74.72,74.55,74.65,28783.0,69.6976,69.7536,69.5949,69.6883,28783.0
2024-01-25 12:00:00,74.66,74.68,74.45,74.58,24766.0,69.6976,69.7163,69.5016,69.623,24766.0
2024-01-25 12:10:00,74.57,74.61,74.52,74.59,27123.0,69.6136,69.651,69.5669,69.6323,27123.0
2024-01-25 12:20:00,74.58,74.59,74.45,74.46,19509.0,69.623,69.6323,69.5016,69.5109,19509.0
2024-01-25 12:30:00,74.47,74.47,74.36,74.38,24544.0,69.5203,69.5203,69.4176,69.4362,24544.0
2024-01-25 12:40:00,74.39,74.44,74.33,74.37,24526.0,69.4456,69.4923,69.3896,69.4269,24526.0
2024-01-25 12:50:00,74.39,74.64,74.37,74.64,22219.0,69.4456,69.679,69.4269,69.679,22219.0
2024-01-25 13:00:00,74.65,74.81,74.65,74.78,24408.0,69.6883,69.8377,69.6883,69.8097,24408.0
2024-01-25 13:10:00,74.78,74.89,74.75,74.89,31197.0,69.8097,69.9123,69.7817,69.9123,31197.0
2024-01-25 13:20:00,74.9,74.94,74.87,74.89,25263.0,69.9217,69.959,69.8937,69.9123,25263.0
2024-01-25 13:30:00,74.89,74.95,74.83,74.95,27850.0,69.9123,69.9684,69.8563,69.9684,27850.0
2024-01-25 13:40:00,74.96,75.07,74.94,75.02,25661.0,69.9777,70.0804,69.959,70.0337,25661.0
2024-01-25 13:50:00,75.03,75.06,74.89,74.92,25548.0,70.043,70.071,69.9123,69.9404,25548.0
2024-01-25 14:00:00,74.91,74.96,74.83,74.95,26167.0,69.931,69.9777,69.8563,69.9684,26167.0
2024-01-25 14:10:00,74.95,75.08,74.95,75.05,29902.0,69.9684,70.0897,69.9684,70.0617,29902.0
2024-01-25 14:20:00,75.05,75.13,75.02,75.1,24498.0,70.0617,70.1364,70.0337,70.1084,24498.0
2024-01-25 14:30:00,75.1,75.2,75.09,75.18,25467.0,70.1084,70.2017,70.0991,70.1831,25467.0
2024-01-25 14:40:00,75.19,75.2,75.1,75.11,32999.0,70.1924,70.2017,70.1084,70.1177,32999.0
2024-01-25 14:50:00,75.1,75.16,75.06,75.14,36164.0,70.1084,70.1644,70.071,70.1457,36164.0
2024-01-25 15:00:00,75.13,75.13,74.93,74.94,38918.0,70.1364,70.1364,69.9497,69.959,38918.0
2024-01-25 15:10:00,74.93,74.98,74.83,74.95,41747.0,69.9497,69.9964,69.8563,69.9684,41747.0
2024-01-25 15:20:00,74.96,75.06,74.93,74.93,40703.0,69.9777,70.071,69.9497,69.9497,40703.0
2024-01-25 15:30:00,74.94,75.06,74.85,75.04,68896.0,69.959,70.071,69.875,70.0524,68896.0
2024-01-25 15:40:00,75.03,75.23,75.03,75.23,72578.0,70.043,70.2297,70.043,70.2297,72578.0
2024-01-25 15:50:00,75.23,75.3,75.12,75.21,264496.0,70.2297,70.2951,70.1271,70.2111,264496.0
2024-01-26 09:30:00,75.5,76.3,75.5,76.16,46255.0,70.4818,71.2286,70.4818,71.0979,46255.0
2024-01-26 09:40:00,76.14,76.18,75.86,75.88,12318.0,71.0793,71.1166,70.8179,70.8365,12318.0
2024-01-26 09:50:00,75.84,75.88,75.28,75.48,16801.0,70.7992,70.8365,70.2764,70.4631,16801.0
2024-01-26 10:00:00,75.48,75.69,75.41,75.53,18169.0,70.4631,70.6592,70.3978,70.5098,18169.0
2024-01-26 10:10:00,75.53,75.65,75.37,75.53,12147.0,70.5098,70.6218,70.3604,70.5098,12147.0
2024-01-26 10:20:00,75.54,75.63,75.51,75.55,12678.0,70.5191,70.6032,70.4911,70.5285,12678.0
2024-01-26 10:30:00,75.53,75.59,75.37,75.42,16145.0,70.5098,70.5658,70.3604,70.4071,16145.0
2024-01-26 10:40:00,75.43,75.55,75.34,75.39,15668.0,70.4165,70.5285,70.3324,70.3791,15668.0
2024-01-26 10:50:00,75.4,75.49,75.3,75.49,17543.0,70.3884,70.4725,70.2951,70.4725,17543.0
2024-01-26 11:00:00,75.49,75.57,75.39,75.57,19616.0,70.4725,70.5471,70.3791,70.5471,19616.0
2024-01-26 11:10:00,75.57,75.59,75.5,75.5,13457.0,70.5471,70.5658,70.4818,70.4818,13457.0
2024-01-26 11:20:00,75.49,75.58,75.48,75.52,24931.0,70.4725,70.5565,70.4631,70.5005,24931.0
2024-01-26 11:30:00,75.51,75.51,75.36,75.38,18136.0,70.4911,70.4911,70.3511,70.3698,18136.0
2024-01-26 11:40:00,75.36,75.48,75.34,75.48,18581.0,70.3511,70.4631,70.3324,70.4631,18581.0
2024-01-26 11:50:00,75.5,75.68,75.5,75.65,19354.0,70.4818,70.6498,70.4818,70.6218,19354.0
2024-01-26 12:00:00,75.67,75.75,75.48,75.48,14549.0,70.6405,70.7152,70.4631,70.4631,14549.0
2024-01-26 12:10:00,75.48,75.49,75.36,75.38,15110.0,70.4631,70.4725,70.3511,70.3698,15110.0
2024-01-26 12:20:00,75.38,75.38,75.26,75.26,15933.0,70.3698,70.3698,70.2578,70.2578,15933.0
2024-01-26 12:30:00,75.27,75.29,75.06,75.1,16067.0,70.2671,70.2858,70.071,70.1084,16067.0
2024-01-26 12:40:00,75.11,75.15,74.96,74.98,20648.0,70.1177,70.1551,69.9777,69.9964,20648.0
2024-01-26 12:50:00,74.99,75.04,74.93,75.04,23037.0,70.0057,70.0524,69.9497,70.0524,23037.0
2024-01-26 13:00:00,75.03,75.05,74.96,75.03,23561.0,70.043,70.0617,69.9777,70.043,23561.0
2024-01-26 13:10:00,75.03,75.06,74.9,74.9,19494.0,70.043,70.071,69.9217,69.9217,19494.0
2024-01-26 13:20:00,74.87,74.96,74.8,74.8,21530.0,69.8937,69.9777,69.8283,69.8283,21530.0
2024-01-26 13:30:00,74.86,74.9,74.81,74.82,17837.0,69.8843,69.9217,69.8377,69.847,17837.0
2024-01-26 13:40:00,74.82,74.82,74.6,74.72,24391.0,69.847,69.847,69.6416,69.7536,24391.0
2024-01-26 13:50:00,74.72,74.73,74.6,74.65,13210.0,69.7536,69.763,69.6416,69.6883,13210.0
2024-01-26 14:00:00,74.66,74.73,74.6,74.61,19933.0,69.6976,69.763,69.6416,69.651,19933.0
2024-01-26 14:10:00,74.62,74.67,74.58,74.66,21156.0,69.6603,69.707,69.623,69.6976,21156.0
2024-01-26 14:20:00,74.66,74.93,74.65,74.91,18340.0,69.6976,69.9497,69.6883,69.931,18340.0
2024-01-26 14:30:00,74.95,74.99,74.84,74.99,13653.0,69.9684,70.0057,69.8657,70.0057,13653.0
2024-01-26 14:40:00,74.99,75.1,74.98,75.04,18739.0,70.0057,70.1084,69.9964,70.0524,18739.0
2024-01-26 14:50:00,75.05,75.14,75.05,75.1,35747.0,70.0617,70.1457,70.0617,70.1084,35747.0
2024-01-26 15:00:00,75.11,75.14,75.01,75.11,19861.0,70.1177,70.1457,70.0244,70.1177,19861.0
2024-01-26 15:10:00,75.11,75.15,75.03,75.07,16753.0,70.1177,70.1551,70.043,70.0804,16753.0
2024-01-26 15:20:00,75.07,75.07,74.89,74.89,25545.0,70.0804,70.0804,69.9123,69.9123,25545.0
2024-01-26 15:30:00,74.91,74.92,74.67,74.73,49266.0,69.931,69.9404,69.707,69.763,49266.0
2024-01-26 15:40:00,74.72,74.81,74.69,74.77,48645.0,69.7536,69.8377,69.7256,69.8003,48645.0
2024-01-26 15:50:00,74.76,74.95,74.65,74.82,257963.0,69.791,69.9684,69.6883,69.847,257963.0
2024-01-29 09:30:00,74.74,74.86,74.6,74.63,38109.0,69.7723,69.8843,69.6416,69.6696,38109.0
2024-01-29 09:40:00,74.65,74.74,74.31,74.31,20995.0,69.6883,69.7723,69.3709,69.3709,20995.0
2024-01-29 09:50:00,74.31,74.62,74.26,74.52,14044.0,69.3709,69.6603,69.3242,69.5669,14044.0
2024-01-29 10:00:00,74.55,74.62,74.23,74.45,39510.0,69.5949,69.6603,69.2962,69.5016,39510.0
2024-01-29 10:10:00,74.44,74.5,74.27,74.28,24163.0,69.4923,69.5483,69.3336,69.3429,24163.0
2024-01-29 10:20:00,74.27,74.27,73.85,73.92,43682.0,69.3336,69.3336,68.9415,69.0068,43682.0
2024-01-29 10:30:00,73.95,74.01,73.6,73.85,51950.0,69.0348,69.0908,68.7081,68.9415,51950.0
2024-01-29 10:40:00,73.87,73.96,73.65,73.7,38637.0,68.9601,69.0442,68.7548,68.8014,38637.0
2024-01-29 10:50:00,73.69,73.69,73.58,73.62,56238.0,68.7921,68.7921,68.6894,68.7268,56238.0
2024-01-29 11:00:00,73.59,73.61,73.44,73.5,47206.0,68.6988,68.7174,68.5587,68.6147,47206.0
2024-01-29 11:10:00,73.49,73.5,73.26,73.31,43798.0,68.6054,68.6147,68.3907,68.4374,43798.0
2024-01-29 11:20:00,73.32,73.34,73.17,73.24,37441.0,68.4467,68.4654,68.3067,68.372,37441.0
2024-01-29 11:30:00,73.23,73.45,73.16,73.45,45423.0,68.3627,68.5681,68.2973,68.5681,45423.0
2024-01-29 11:40:00,73.45,73.49,73.14,73.17,32583.0,68.5681,68.6054,68.2787,68.3067,32583.0
2024-01-29 11:50:00,73.16,73.19,73.02,73.12,42053.0,68.2973,68.3253,68.1666,68.26,42053.0
2024-01-29 12:00:00,73.1,73.1,72.7,72.72,94667.0,68.2413,68.2413,67.8679,67.8866,94667.0
2024-01-29 12:10:00,72.7,72.89,72.53,72.84,87144.0,67.8679,68.0453,67.7092,67.9986,87144.0
2024-01-29 12:20:00,72.86,73.09,72.84,73.09,29252.0,68.0173,68.232,67.9986,68.232,29252.0
2024-01-29 12:30:00,73.09,73.15,73.01,73.1,27899.0,68.232,68.288,68.1573,68.2413,27899.0
2024-01-29 12:40:00,73.09,73.14,72.97,73.06,20534.0,68.232,68.2787,68.12,68.204,20534.0
2024-01-29 12:50:00,73.08,73.08,72.98,73.01,13907.0,68.2226,68.2226,68.1293,68.1573,13907.0
2024-01-29 13:00:00,73.01,73.11,72.91,73.09,19853.0,68.1573,68.2507,68.0639,68.232,19853.0
2024-01-29 13:10:00,73.09,73.25,73.05,73.23,20728.0,68.232,68.3814,68.1946,68.3627,20728.0
2024-01-29 13:20:00,73.24,73.51,73.24,73.51,34390.0,68.372,68.6241,68.372,68.6241,34390.0
2024-01-29 13:30:00,73.49,73.51,73.32,73.36,18985.0,68.6054,68.6241,68.4467,68.484,18985.0
2024-01-29 13:40:00,73.35,73.44,73.34,73.44,19677.0,68.4747,68.5587,68.4654,68.5587,19677.0
2024-01-29 13:50:00,73.43,73.49,73.35,73.38,25367.0,68.5494,68.6054,68.4747,68.5027,25367.0
2024-01-29 14:00:00,73.38,73.5,73.36,73.39,23608.0,68.5027,68.6147,68.484,68.512,23608.0
2024-01-29 14:10:00,73.35,73.53,73.33,73.47,21497.0,68.4747,68.6427,68.456,68.5867,21497.0
2024-01-29 14:20:00,73.46,73.53,73.42,73.53,14789.0,68.5774,68.6427,68.5401,68.6427,14789.0
2024-01-29 14:30:00,73.54,73.55,73.48,73.51,16664.0,68.6521,68.6614,68.5961,68.6241,16664.0
2024-01-29 14:40:00,73.51,73.54,73.36,73.36,14286.0,68.6241,68.6521,68.484,68.484,14286.0
2024-01-29 14:50:00,73.36,73.38,73.25,73.26,15885.0,68.484,68.5027,68.3814,68.3907,15885.0
2024-01-29 15:00:00,73.27,73.55,73.27,73.51,22788.0,68.4,68.6614,68.4,68.6241,22788.0
2024-01-29 15:10:00,73.51,73.64,73.5,73.63,23745.0,68.6241,68.7454,68.6147,68.7361,23745.0
2024-01-29 15:20:00,73.63,73.83,73.63,73.7,28074.0,68.7361,68.9228,68.7361,68.8014,28074.0
2024-01-29 15:30:00,73.71,73.81,73.56,73.57,39064.0,68.8108,68.9041,68.6707,68.6801,39064.0
2024-01-29 15:40:00,73.57,73.57,73.28,73.29,72165.0,68.6801,68.6801,68.4094,68.4187,72165.0
2024-01-29 15:50:00,73.29,73.39,73.23,73.34,320475.0,68.4187,68.512,68.3627,68.4654,320475.0
2024-01-30 09:30:00,72.67,73.04,71.67,71.84,147457.0,67.8399,68.1853,66.9064,67.0651,147457.0
2024-01-30 09:40:00,71.86,72.18,71.59,71.73,60883.0,67.0837,67.3825,66.8317,66.9624,60883.0
2024-01-30 09:50:00,71.73,72.6,71.71,72.53,62800.0,66.9624,67.7746,66.9437,67.7092,62800.0
2024-01-30 10:00:00,72.51,72.59,72.26,72.47,51744.0,67.6905,67.7652,67.4572,67.6532,51744.0
2024-01-30 10:10:00,72.48,72.69,72.38,72.56,27183.0,67.6625,67.8586,67.5692,67.7372,27183.0
2024-01-30 10:20:00,72.57,72.81,72.45,72.79,25447.0,67.7465,67.9706,67.6345,67.9519,25447.0
2024-01-30 10:30:00,72.81,72.81,72.66,72.66,28252.0,67.9706,67.9706,67.8306,67.8306,28252.0
2024-01-30 10:40:00,72.65,72.74,72.63,72.72,18934.0,67.8212,67.9052,67.8026,67.8866,18934.0
2024-01-30 10:50:00,72.7,72.7,72.58,72.66,37718.0,67.8679,67.8679,67.7559,67.8306,37718.0
2024-01-30 11:00:00,72.65,72.85,72.64,72.84,22636.0,67.8212,68.0079,67.8119,67.9986,22636.0
2024-01-30 11:10:00,72.83,72.92,72.77,72.9,18822.0,67.9893,68.0733,67.9333,68.0546,18822.0
2024-01-30 11:20:00,72.89,72.96,72.84,72.94,21796.0,68.0453,68.1106,67.9986,68.092,21796.0
2024-01-30 11:30:00,72.95,73.17,72.95,73.16,17898.0,68.1013,68.3067,68.1013,68.2973,17898.0
2024-01-30 11:40:00,73.19,73.51,73.19,73.5,21140.0,68.3253,68.6241,68.3253,68.6147,21140.0
2024-01-30 11:50:00,73.49,73.55,73.36,73.47,35394.0,68.6054,68.6614,68.484,68.5867,35394.0
2024-01-30 12:00:00,73.46,73.51,73.42,73.49,16705.0,68.5774,68.6241,68.5401,68.6054,16705.0
2024-01-30 12:10:00,73.48,73.61,73.47,73.58,17851.0,68.5961,68.7174,68.5867,68.6894,17851.0
2024-01-30 12:20:00,73.6,73.67,73.6,73.64,15484.0,68.7081,68.7734,68.7081,68.7454,15484.0
2024-01-30 12:30:00,73.63,73.67,73.52,73.52,14483.0,68.7361,68.7734,68.6334,68.6334,14483.0
2024-01-30 12:40:00,73.52,73.55,73.49,73.51,8191.0,68.6334,68.6614,68.6054,68.6241,8191.0
2024-01-30 12:50:00,73.5,73.5,73.4,73.43,10147.0,68.6147,68.6147,68.5214,68.5494,10147.0
2024-01-30 13:00:00,73.42,73.46,73.3,73.38,11844.0,68.5401,68.5774,68.428,68.5027,11844.0
2024-01-30 13:10:00,73.38,73.45,73.36,73.44,10423.0,68.5027,68.5681,68.484,68.5587,10423.0
2024-01-30 13:20:00,73.44,73.53,73.43,73.53,12706.0,68.5587,68.6427,68.5494,68.6427,12706.0
2024-01-30 13:30:00,73.54,73.57,73.39,73.42,22786.0,68.6521,68.6801,68.512,68.5401,22786.0
2024-01-30 13:40:00,73.42,73.55,73.41,73.54,16871.0,68.5401,68.6614,68.5307,68.6521,16871.0
2024-01-30 13:50:00,73.55,73.61,73.49,73.5,25618.0,68.6614,68.7174,68.6054,68.6147,25618.0
2024-01-30 14:00:00,73.51,73.62,73.51,73.61,19784.0,68.6241,68.7268,68.6241,68.7174,19784.0
2024-01-30 14:10:00,73.63,73.72,73.63,73.68,17702.0,68.7361,68.8201,68.7361,68.7828,17702.0
2024-01-30 14:20:00,73.69,73.82,73.68,73.75,16733.0,68.7921,68.9135,68.7828,68.8481,16733.0
2024-01-30 14:30:00,73.75,73.84,73.71,73.74,21127.0,68.8481,68.9321,68.8108,68.8388,21127.0
2024-01-30 14:40:00,73.73,73.79,73.62,73.67,23350.0,68.8294,68.8855,68.7268,68.7734,23350.0
2024-01-30 14:50:00,73.68,73.77,73.67,73.77,12891.0,68.7828,68.8668,68.7734,68.8668,12891.0
2024-01-30 15:00:00,73.77,73.77,73.61,73.62,19405.0,68.8668,68.8668,68.7174,68.7268,19405.0
2024-01-30 15:10:00,73.62,73.71,73.6,73.69,19084.0,68.7268,68.8108,68.7081,68.7921,19084.0
2024-01-30 15:20:00,73.69,73.77,73.67,73.75,19631.0,68.7921,68.8668,68.7734,68.8481,19631.0
2024-01-30 15:30:00,73.76,73.77,73.68,73.7,32550.0,68.8575,68.8668,68.7828,68.8014,32550.0
2024-01-30 15:40:00,73.7,73.73,73.62,73.67,75368.0,68.8014,68.8294,68.7268,68.7734,75368.0
2024-01-30 15:50:00,73.67,73.7,73.31,73.32,212843.0,68.7734,68.8014,68.4374,68.4467,212843.0
2024-01-31 09:30:00,73.03,73.17,72.58,72.83,39782.0,68.176,68.3067,67.7559,67.9893,39782.0
2024-01-31 09:40:00,72.83,72.89,72.65,72.87,19780.0,67.9893,68.0453,67.8212,68.0266,19780.0
2024-01-31 09:50:00,72.89,72.97,72.35,72.38,28035.0,68.0453,68.12,67.5412,67.5692,28035.0
2024-01-31 10:00:00,72.38,72.44,72.05,72.15,61131.0,67.5692,67.6252,67.2611,67.3545,61131.0
2024-01-31 10:10:00,72.15,72.68,72.13,72.67,46284.0,67.3545,67.8492,67.3358,67.8399,46284.0
2024-01-31 10:20:00,72.65,73.08,72.65,72.94,29334.0,67.8212,68.2226,67.8212,68.092,29334.0
2024-01-31 10:30:00,72.95,73.29,72.94,73.27,42130.0,68.1013,68.4187,68.092,68.4,42130.0
2024-01-31 10:40:00,73.27,73.57,73.27,73.48,24948.0,68.4,68.6801,68.4,68.5961,24948.0
2024-01-31 10:50:00,73.45,73.47,73.26,73.44,20012.0,68.5681,68.5867,68.3907,68.5587,20012.0
2024-01-31 11:00:00,73.41,73.54,73.26,73.45,19423.0,68.5307,68.6521,68.3907,68.5681,19423.0
2024-01-31 11:10:00,73.47,73.52,73.34,73.39,21334.0,68.5867,68.6334,68.4654,68.512,21334.0
2024-01-31 11:20:00,73.38,73.38,73.2,73.24,25048.0,68.5027,68.5027,68.3347,68.372,25048.0
2024-01-31 11:30:00,73.25,73.29,72.97,72.98,15220.0,68.3814,68.4187,68.12,68.1293,15220.0
2024-01-31 11:40:00,72.94,72.95,72.72,72.77,24387.0,68.092,68.1013,67.8866,67.9333,24387.0
2024-01-31 11:50:00,72.78,73.02,72.75,72.88,18350.0,67.9426,68.1666,67.9146,68.0359,18350.0
2024-01-31 12:00:00,72.88,73.01,72.87,73.01,19653.0,68.0359,68.1573,68.0266,68.1573,19653.0
2024-01-31 12:10:00,73.02,73.06,72.84,72.9,23315.0,68.1666,68.204,67.9986,68.0546,23315.0
2024-01-31 12:20:00,72.88,73.09,72.87,73.09,26893.0,68.0359,68.232,68.0266,68.232,26893.0
2024-01-31 12:30:00,73.1,73.18,73.04,73.07,20912.0,68.2413,68.316,68.1853,68.2133,20912.0
2024-01-31 12:40:00,73.07,73.3,73.05,73.3,16513.0,68.2133,68.428,68.1946,68.428,16513.0
2024-01-31 12:50:00,73.31,73.41,73.29,73.31,15914.0,68.4374,68.5307,68.4187,68.4374,15914.0
2024-01-31 13:00:00,73.32,73.32,73.02,73.02,17703.0,68.4467,68.4467,68.1666,68.1666,17703.0
2024-01-31 13:10:00,73.03,73.27,73.0,73.21,31338.0,68.176,68.4,68.148,68.344,31338.0
2024-01-31 13:20:00,73.21,73.23,73.05,73.21,30785.0,68.344,68.3627,68.1946,68.344,30785.0
2024-01-31 13:30:00,73.21,73.35,73.18,73.18,30318.0,68.344,68.4747,68.316,68.316,30318.0
2024-01-31 13:40:00,73.19,73.37,73.19,73.31,93269.0,68.3253,68.4934,68.3253,68.4374,93269.0
2024-01-31 13:50:00,73.31,73.31,73.24,73.31,18304.0,68.4374,68.4374,68.372,68.4374,18304.0
2024-01-31 14:00:00,73.31,73.37,72.84,72.93,53206.0,68.4374,68.4934,67.9986,68.0826,53206.0
2024-01-31 14:10:00,72.95,73.04,72.64,72.73,33542.0,68.1013,68.1853,67.8119,67.8959,33542.0
2024-01-31 14:20:00,72.73,72.78,72.59,72.67,28745.0,67.8959,67.9426,67.7652,67.8399,28745.0
2024-01-31 14:30:00,72.66,73.32,72.57,73.29,30959.0,67.8306,68.4467,67.7465,68.4187,30959.0
2024-01-31 14:40:00,73.32,73.6,73.29,73.38,62851.0,68.4467,68.7081,68.4187,68.5027,62851.0
2024-01-31 14:50:00,73.34,73.34,72.94,73.02,32771.0,68.4654,68.4654,68.092,68.1666,32771.0
2024-01-31 15:00:00,72.97,73.04,72.27,72.55,53161.0,68.12,68.1853,67.4665,67.7279,53161.0
2024-01-31 15:10:00,72.56,72.8,72.5,72.52,57821.0,67.7372,67.9613,67.6812,67.6999,57821.0
2024-01-31 15:20:00,72.55,72.87,72.51,72.81,41397.0,67.7279,68.0266,67.6905,67.9706,41397.0
2024-01-31 15:30:00,72.81,72.89,72.63,72.87,77484.0,67.9706,68.0453,67.8026,68.0266,77484.0
2024-01-31 15:40:00,72.85,72.87,72.4,72.41,87256.0,68.0079,68.0266,67.5878,67.5972,87256.0
2024-01-31 15:50:00,72.4,72.51,72.15,72.49,403745.0,67.5878,67.6905,67.3545,67.6719,403745.0
2024-02-01 09:30:00,72.85,73.42,72.79,72.99,83980.0,68.0079,68.5401,67.9519,68.1386,83980.0
2024-02-01 09:40:00,72.98,73.0,72.63,72.73,27522.0,68.1293,68.148,67.8026,67.8959,27522.0
2024-02-01 09:50:00,72.73,73.05,72.65,73.05,61206.0,67.8959,68.1946,67.8212,68.1946,61206.0
2024-02-01 10:00:00,72.95,73.36,72.67,73.35,19519.0,68.1013,68.484,67.8399,68.4747,19519.0
2024-02-01 10:10:00,73.4,73.52,73.13,73.32,21079.0,68.5214,68.6334,68.2693,68.4467,21079.0
2024-02-01 10:20:00,73.34,73.4,73.11,73.36,20910.0,68.4654,68.5214,68.2507,68.484,20910.0
2024-02-01 10:30:00,73.36,73.37,73.15,73.32,18209.0,68.484,68.4934,68.288,68.4467,18209.0
2024-02-01 10:40:00,73.35,73.37,72.92,72.92,20416.0,68.4747,68.4934,68.0733,68.0733,20416.0
2024-02-01 10:50:00,72.93,72.94,72.4,72.4,22157.0,68.0826,68.092,67.5878,67.5878,22157.0
2024-02-01 11:00:00,72.42,72.93,72.41,72.88,29830.0,67.6065,68.0826,67.5972,68.0359,29830.0
2024-02-01 11:10:00,72.91,72.93,72.7,72.75,9555.0,68.0639,68.0826,67.8679,67.9146,9555.0
2024-02-01 11:20:00,72.73,72.83,72.7,72.81,10610.0,67.8959,67.9893,67.8679,67.9706,10610.0
2024-02-01 11:30:00,72.85,73.11,72.85,73.05,14130.0,68.0079,68.2507,68.0079,68.1946,14130.0
2024-02-01 11:40:00,73.06,73.18,72.97,73.05,21500.0,68.204,68.316,68.12,68.1946,21500.0
2024-02-01 11:50:00,73.08,73.13,73.03,73.07,16244.0,68.2226,68.2693,68.176,68.2133,16244.0
2024-02-01 12:00:00,73.1,73.61,73.09,73.59,17120.0,68.2413,68.7174,68.232,68.6988,17120.0
2024-02-01 12:10:00,73.58,73.65,73.32,73.39,9416.0,68.6894,68.7548,68.4467,68.512,9416.0
2024-02-01 12:20:00,73.38,73.45,73.29,73.32,8402.0,68.5027,68.5681,68.4187,68.4467,8402.0
2024-02-01 12:30:00,73.36,73.54,73.35,73.5,10490.0,68.484,68.6521,68.4747,68.6147,10490.0
2024-02-01 12:40:00,73.47,73.85,73.47,73.85,15219.0,68.5867,68.9415,68.5867,68.9415,15219.0
2024-02-01 12:50:00,73.9,74.16,73.89,74.03,30375.0,68.9881,69.2309,68.9788,69.1095,30375.0
2024-02-01 13:00:00,74.06,74.07,73.73,73.73,17665.0,69.1375,69.1468,68.8294,68.8294,17665.0
2024-02-01 13:10:00,73.74,73.91,73.72,73.82,42309.0,68.8388,68.9975,68.8201,68.9135,42309.0
2024-02-01 13:20:00,73.84,73.93,73.75,73.89,9368.0,68.9321,69.0162,68.8481,68.9788,9368.0
2024-02-01 13:30:00,73.9,74.03,73.8,74.01,18857.0,68.9881,69.1095,68.8948,69.0908,18857.0
2024-02-01 13:40:00,74.0,74.2,73.98,74.17,23931.0,69.0815,69.2682,69.0628,69.2402,23931.0
2024-02-01 13:50:00,74.15,74.32,74.14,74.29,40209.0,69.2215,69.3802,69.2122,69.3522,40209.0
2024-02-01 14:00:00,74.31,74.41,74.27,74.4,17265.0,69.3709,69.4642,69.3336,69.4549,17265.0
2024-02-01 14:10:00,74.41,74.45,74.29,74.38,16153.0,69.4642,69.5016,69.3522,69.4362,16153.0
2024-02-01 14:20:00,74.39,74.44,74.34,74.34,11121.0,69.4456,69.4923,69.3989,69.3989,11121.0
2024-02-01 14:30:00,74.37,74.48,74.28,74.48,12700.0,69.4269,69.5296,69.3429,69.5296,12700.0
2024-02-01 14:40:00,74.47,74.62,74.46,74.57,16484.0,69.5203,69.6603,69.5109,69.6136,16484.0
2024-02-01 14:50:00,74.6,74.62,74.49,74.61,14148.0,69.6416,69.6603,69.5389,69.651,14148.0
2024-02-01 15:00:00,74.61,74.72,74.58,74.61,25317.0,69.651,69.7536,69.623,69.651,25317.0
2024-02-01 15:10:00,74.61,74.61,74.44,74.57,24731.0,69.651,69.651,69.4923,69.6136,24731.0
2024-02-01 15:20:00,74.57,74.8,74.56,74.77,46185.0,69.6136,69.8283,69.6043,69.8003,46185.0
2024-02-01 15:30:00,74.78,75.0,74.77,74.98,78196.0,69.8097,70.015,69.8003,69.9964,78196.0
2024-02-01 15:40:00,74.97,75.0,74.82,74.87,79369.0,69.987,70.015,69.847,69.8937,79369.0
2024-02-01 15:50:00,74.89,75.26,74.89,75.26,317955.0,69.9123,70.2578,69.9123,70.2578,317955.0
2024-02-02 09:30:00,74.54,74.58,74.11,74.27,91802.0,69.5856,69.623,69.1842,69.3336,91802.0
2024-02-02 09:40:00,74.25,74.28,73.6,74.0,53474.0,69.3149,69.3429,68.7081,69.0815,53474.0
2024-02-02 09:50:00,73.98,73.98,73.6,73.94,67736.0,69.0628,69.0628,68.7081,69.0255,67736.0
2024-02-02 10:00:00,73.9,73.93,73.25,73.44,30807.0,68.9881,69.0162,68.3814,68.5587,30807.0
2024-02-02 10:10:00,73.41,73.76,73.27,73.69,32244.0,68.5307,68.8575,68.4,68.7921,32244.0
2024-02-02 10:20:00,73.66,74.23,73.58,74.02,68549.0,68.7641,69.2962,68.6894,69.1002,68549.0
2024-02-02 10:30:00,74.02,74.07,73.87,73.92,56819.0,69.1002,69.1468,68.9601,69.0068,56819.0
2024-02-02 10:40:00,73.99,74.13,73.89,74.0,34480.0,69.0722,69.2029,68.9788,69.0815,34480.0
2024-02-02 10:50:00,74.0,74.39,73.94,74.39,25302.0,69.0815,69.4456,69.0255,69.4456,25302.0
2024-02-02 11:00:00,74.39,74.49,74.16,74.18,20301.0,69.4456,69.5389,69.2309,69.2495,20301.0
2024-02-02 11:10:00,74.23,74.48,74.14,74.47,51458.0,69.2962,69.5296,69.2122,69.5203,51458.0
2024-02-02 11:20:00,74.44,74.67,74.4,74.64,24764.0,69.4923,69.707,69.4549,69.679,24764.0
2024-02-02 11:30:00,74.64,74.68,74.4,74.65,38755.0,69.679,69.7163,69.4549,69.6883,38755.0
2024-02-02 11:40:00,74.65,74.81,74.61,74.77,30624.0,69.6883,69.8377,69.651,69.8003,30624.0
2024-02-02 11:50:00,74.78,74.87,74.61,74.65,15390.0,69.8097,69.8937,69.651,69.6883,15390.0
2024-02-02 12:00:00,74.64,74.73,74.56,74.56,19280.0,69.679,69.763,69.6043,69.6043,19280.0
2024-02-02 12:10:00,74.57,74.88,74.53,74.88,20380.0,69.6136,69.903,69.5763,69.903,20380.0
2024-02-02 12:20:00,74.87,75.02,74.83,74.99,21599.0,69.8937,70.0337,69.8563,70.0057,21599.0
2024-02-02 12:30:00,74.98,75.09,74.93,75.04,15131.0,69.9964,70.0991,69.9497,70.0524,15131.0
2024-02-02 12:40:00,75.03,75.03,74.55,74.72,29099.0,70.043,70.043,69.5949,69.7536,29099.0
2024-02-02 12:50:00,74.71,74.97,74.61,74.97,12749.0,69.7443,69.987,69.651,69.987,12749.0
2024-02-02 13:00:00,75.0,75.16,74.96,75.03,14906.0,70.015,70.1644,69.9777,70.043,14906.0
2024-02-02 13:10:00,75.05,75.22,74.97,75.17,17737.0,70.0617,70.2204,69.987,70.1737,17737.0
2024-02-02 13:20:00,75.21,75.41,75.2,75.35,28306.0,70.2111,70.3978,70.2017,70.3418,28306.0
2024-02-02 13:30:00,75.35,75.49,75.32,75.45,27315.0,70.3418,70.4725,70.3138,70.4351,27315.0
2024-02-02 13:40:00,75.47,75.62,75.45,75.53,27823.0,70.4538,70.5938,70.4351,70.5098,27823.0
2024-02-02 13:50:00,75.55,75.64,75.53,75.57,24821.0,70.5285,70.6125,70.5098,70.5471,24821.0
2024-02-02 14:00:00,75.58,75.83,75.58,75.8,33433.0,70.5565,70.7899,70.5565,70.7619,33433.0
2024-02-02 14:10:00,75.81,76.0,75.77,75.91,30408.0,70.7712,70.9486,70.7339,70.8646,30408.0
2024-02-02 14:20:00,75.92,75.95,75.85,75.92,25708.0,70.8739,70.9019,70.8085,70.8739,25708.0
2024-02-02 14:30:00,75.93,76.11,75.93,76.09,35383.0,70.8832,71.0513,70.8832,71.0326,35383.0
2024-02-02 14:40:00,76.1,76.17,75.97,76.03,30905.0,71.0419,71.1073,70.9206,70.9766,30905.0
2024-02-02 14:50:00,76.03,76.08,75.84,76.08,28806.0,70.9766,71.0233,70.7992,71.0233,28806.0
2024-02-02 15:00:00,76.09,76.09,75.79,75.95,21167.0,71.0326,71.0326,70.7525,70.9019,21167.0
2024-02-02 15:10:00,75.95,76.05,75.89,75.89,20848.0,70.9019,70.9952,70.8459,70.8459,20848.0
2024-02-02 15:20:00,75.87,75.89,75.67,75.85,32889.0,70.8272,70.8459,70.6405,70.8085,32889.0
2024-02-02 15:30:00,75.85,75.85,75.61,75.7,30568.0,70.8085,70.8085,70.5845,70.6685,30568.0
2024-02-02 15:40:00,75.7,75.71,75.51,75.63,49550.0,70.6685,70.6778,70.4911,70.6032,49550.0
2024-02-02 15:50:00,75.62,75.79,75.6,75.68,153512.0,70.5938,70.7525,70.5752,70.6498,153512.0
2024-02-05 09:30:00,74.61,74.7,73.74,74.01,57848.0,69.651,69.735,68.8388,69.0908,57848.0
2024-02-05 09:40:00,73.95,74.45,73.88,74.38,11953.0,69.0348,69.5016,68.9695,69.4362,11953.0
2024-02-05 09:50:00,74.36,74.36,74.03,74.26,19754.0,69.4176,69.4176,69.1095,69.3242,19754.0
2024-02-05 10:00:00,74.2,74.29,73.69,73.69,24458.0,69.2682,69.3522,68.7921,68.7921,24458.0
2024-02-05 10:10:00,73.67,73.82,73.53,73.62,23742.0,68.7734,68.9135,68.6427,68.7268,23742.0
2024-02-05 10:20:00,73.57,73.91,73.55,73.87,13300.0,68.6801,68.9975,68.6614,68.9601,13300.0
2024-02-05 10:30:00,73.9,73.95,73.55,73.71,18670.0,68.9881,69.0348,68.6614,68.8108,18670.0
2024-02-05 10:40:00,73.71,73.71,73.46,73.63,15515.0,68.8108,68.8108,68.5774,68.7361,15515.0
2024-02-05 10:50:00,73.63,73.99,73.6,73.94,17041.0,68.7361,69.0722,68.7081,69.0255,17041.0
2024-02-05 11:00:00,73.96,74.03,73.89,73.94,12625.0,69.0442,69.1095,68.9788,69.0255,12625.0
2024-02-05 11:10:00,73.94,74.1,73.92,74.02,13286.0,69.0255,69.1749,69.0068,69.1002,13286.0
2024-02-05 11:20:00,73.98,74.12,73.84,73.93,21654.0,69.0628,69.1935,68.9321,69.0162,21654.0
2024-02-05 11:30:00,73.95,73.97,73.7,73.84,36081.0,69.0348,69.0535,68.8014,68.9321,36081.0
2024-02-05 11:40:00,73.82,73.87,73.67,73.74,24575.0,68.9135,68.9601,68.7734,68.8388,24575.0
2024-02-05 11:50:00,73.74,73.74,73.56,73.64,14159.0,68.8388,68.8388,68.6707,68.7454,14159.0
2024-02-05 12:00:00,73.62,73.66,73.55,73.63,16979.0,68.7268,68.7641,68.6614,68.7361,16979.0
2024-02-05 12:10:00,73.62,73.76,73.6,73.72,16351.0,68.7268,68.8575,68.7081,68.8201,16351.0
2024-02-05 12:20:00,73.7,73.76,73.56,73.72,13399.0,68.8014,68.8575,68.6707,68.8201,13399.0
2024-02-05 12:30:00,73.73,73.84,73.72,73.73,19770.0,68.8294,68.9321,68.8201,68.8294,19770.0
2024-02-05 12:40:00,73.73,73.93,73.73,73.92,15321.0,68.8294,69.0162,68.8294,69.0068,15321.0
2024-02-05 12:50:00,73.89,74.06,73.86,74.04,8391.0,68.9788,69.1375,68.9508,69.1188,8391.0
2024-02-05 13:00:00,74.04,74.07,73.95,74.0,12694.0,69.1188,69.1468,69.0348,69.0815,12694.0
2024-02-05 13:10:00,74.0,74.08,73.95,73.99,8168.0,69.0815,69.1562,69.0348,69.0722,8168.0
2024-02-05 13:20:00,73.99,74.02,73.79,73.81,8150.0,69.0722,69.1002,68.8855,68.9041,8150.0
2024-02-05 13:30:00,73.78,73.96,73.77,73.95,8528.0,68.8761,69.0442,68.8668,69.0348,8528.0
2024-02-05 13:40:00,73.97,74.08,73.93,74.07,12563.0,69.0535,69.1562,69.0162,69.1468,12563.0
2024-02-05 13:50:00,74.03,74.21,74.01,74.14,25399.0,69.1095,69.2775,69.0908,69.2122,25399.0
2024-02-05 14:00:00,74.18,74.19,74.07,74.13,15157.0,69.2495,69.2589,69.1468,69.2029,15157.0
2024-02-05 14:10:00,74.11,74.11,74.02,74.11,23797.0,69.1842,69.1842,69.1002,69.1842,23797.0
2024-02-05 14:20:00,74.09,74.22,74.09,74.17,9363.0,69.1655,69.2869,69.1655,69.2402,9363.0
2024-02-05 14:30:00,74.16,74.24,74.1,74.14,20428.0,69.2309,69.3055,69.1749,69.2122,20428.0
2024-02-05 14:40:00,74.14,74.27,74.12,74.21,28935.0,69.2122,69.3336,69.1935,69.2775,28935.0
2024-02-05 14:50:00,74.2,74.24,74.15,74.16,17928.0,69.2682,69.3055,69.2215,69.2309,17928.0
2024-02-05 15:00:00,74.17,74.21,74.06,74.09,34794.0,69.2402,69.2775,69.1375,69.1655,34794.0
2024-02-05 15:10:00,74.08,74.1,73.98,73.99,37216.0,69.1562,69.1749,69.0628,69.0722,37216.0
2024-02-05 15:20:00,73.99,74.15,73.95,74.13,27100.0,69.0722,69.2215,69.0348,69.2029,27100.0
2024-02-05 15:30:00,74.15,74.33,74.1,74.22,34207.0,69.2215,69.3896,69.1749,69.2869,34207.0
2024-02-05 15:40:00,74.22,74.22,74.08,74.09,48838.0,69.2869,69.2869,69.1562,69.1655,48838.0
2024-02-05 15:50:00,74.1,74.27,74.07,74.21,202276.0,69.1749,69.3336,69.1468,69.2775,202276.0
2024-02-06 09:30:00,74.0,74.34,73.56,74.2,34321.0,69.0815,69.3989,68.6707,69.2682,34321.0
2024-02-06 09:40:00,74.25,74.65,74.2,74.52,14249.0,69.3149,69.6883,69.2682,69.5669,14249.0
2024-02-06 09:50:00,74.49,74.85,74.49,74.61,22496.0,69.5389,69.875,69.5389,69.651,22496.0
2024-02-06 10:00:00,74.59,74.59,74.17,74.43,30221.0,69.6323,69.6323,69.2402,69.4829,30221.0
2024-02-06 10:10:00,74.41,74.44,74.3,74.35,11253.0,69.4642,69.4923,69.3616,69.4082,11253.0
2024-02-06 10:20:00,74.31,74.36,74.21,74.34,6336.0,69.3709,69.4176,69.2775,69.3989,6336.0
2024-02-06 10:30:00,74.36,74.61,74.34,74.53,9545.0,69.4176,69.651,69.3989,69.5763,9545.0
2024-02-06 10:40:00,74.52,74.68,74.5,74.64,6836.0,69.5669,69.7163,69.5483,69.679,6836.0
2024-02-06 10:50:00,74.64,74.71,74.52,74.68,35416.0,69.679,69.7443,69.5669,69.7163,35416.0
2024-02-06 11:00:00,74.68,74.78,74.64,74.73,12559.0,69.7163,69.8097,69.679,69.763,12559.0
2024-02-06 11:10:00,74.73,75.02,74.73,75.02,9685.0,69.763,70.0337,69.763,70.0337,9685.0
2024-02-06 11:20:00,75.03,75.15,74.99,75.09,14299.0,70.043,70.1551,70.0057,70.0991,14299.0
2024-02-06 11:30:00,75.06,75.06,74.74,74.76,14821.0,70.071,70.071,69.7723,69.791,14821.0
2024-02-06 11:40:00,74.74,74.77,74.63,74.69,15149.0,69.7723,69.8003,69.6696,69.7256,15149.0
2024-02-06 11:50:00,74.66,74.74,74.6,74.69,11197.0,69.6976,69.7723,69.6416,69.7256,11197.0
2024-02-06 12:00:00,74.68,74.89,74.68,74.87,9505.0,69.7163,69.9123,69.7163,69.8937,9505.0
2024-02-06 12:10:00,74.86,74.92,74.75,74.88,6506.0,69.8843,69.9404,69.7817,69.903,6506.0
2024-02-06 12:20:00,74.88,75.09,74.82,75.09,11025.0,69.903,70.0991,69.847,70.0991,11025.0
2024-02-06 12:30:00,75.1,75.18,75.01,75.01,10129.0,70.1084,70.1831,70.0244,70.0244,10129.0
2024-02-06 12:40:00,75.02,75.1,74.99,74.99,9616.0,70.0337,70.1084,70.0057,70.0057,9616.0
2024-02-06 12:50:00,75.01,75.05,74.97,74.98,7351.0,70.0244,70.0617,69.987,69.9964,7351.0
2024-02-06 13:00:00,74.98,74.99,74.85,74.9,12722.0,69.9964,70.0057,69.875,69.9217,12722.0
2024-02-06 13:10:00,74.88,74.88,74.69,74.69,10997.0,69.903,69.903,69.7256,69.7256,10997.0
2024-02-06 13:20:00,74.66,74.85,74.56,74.85,16902.0,69.6976,69.875,69.6043,69.875,16902.0
2024-02-06 13:30:00,74.86,74.91,74.71,74.72,12414.0,69.8843,69.931,69.7443,69.7536,12414.0
2024-02-06 13:40:00,74.72,74.77,74.56,74.63,16367.0,69.7536,69.8003,69.6043,69.6696,16367.0
2024-02-06 13:50:00,74.63,74.71,74.56,74.57,13051.0,69.6696,69.7443,69.6043,69.6136,13051.0
2024-02-06 14:00:00,74.56,74.61,74.39,74.39,18943.0,69.6043,69.651,69.4456,69.4456,18943.0
2024-02-06 14:10:00,74.4,74.48,74.31,74.45,15272.0,69.4549,69.5296,69.3709,69.5016,15272.0
2024-02-06 14:20:00,74.43,74.45,74.33,74.35,10911.0,69.4829,69.5016,69.3896,69.4082,10911.0
2024-02-06 14:30:00,74.34,74.35,74.18,74.28,23055.0,69.3989,69.4082,69.2495,69.3429,23055.0
2024-02-06 14:40:00,74.28,74.42,74.21,74.4,13983.0,69.3429,69.4736,69.2775,69.4549,13983.0
2024-02-06 14:50:00,74.41,74.53,74.37,74.48,19379.0,69.4642,69.5763,69.4269,69.5296,19379.0
2024-02-06 15:00:00,74.52,74.54,74.41,74.5,17247.0,69.5669,69.5856,69.4642,69.5483,17247.0
2024-02-06 15:10:00,74.5,74.54,74.37,74.4,19795.0,69.5483,69.5856,69.4269,69.4549,19795.0
2024-02-06 15:20:00,74.39,74.5,74.37,74.45,16439.0,69.4456,69.5483,69.4269,69.5016,16439.0
2024-02-06 15:30:00,74.44,74.51,74.4,74.45,21338.0,69.4923,69.5576,69.4549,69.5016,21338.0
2024-02-06 15:40:00,74.46,74.6,74.46,74.59,27793.0,69.5109,69.6416,69.5109,69.6323,27793.0
2024-02-06 15:50:00,74.58,74.86,74.58,74.83,129019.0,69.623,69.8843,69.623,69.8563,129019.0
2024-02-07 09:30:00,75.29,75.38,74.67,74.68,44287.0,70.2858,70.3698,69.707,69.7163,44287.0
2024-02-07 09:40:00,74.63,74.7,74.27,74.37,27992.0,69.6696,69.735,69.3336,69.4269,27992.0
2024-02-07 09:50:00,74.5,74.73,74.49,74.58,12188.0,69.5483,69.763,69.5389,69.623,12188.0
2024-02-07 10:00:00,74.58,74.66,74.28,74.37,17445.0,69.623,69.6976,69.3429,69.4269,17445.0
2024-02-07 10:10:00,74.35,74.55,74.22,74.43,15841.0,69.4082,69.5949,69.2869,69.4829,15841.0
2024-02-07 10:20:00,74.46,74.82,74.37,74.77,10959.0,69.5109,69.847,69.4269,69.8003,10959.0
2024-02-07 10:30:00,74.82,75.05,74.81,74.89,22890.0,69.847,70.0617,69.8377,69.9123,22890.0
2024-02-07 10:40:00,74.89,74.9,74.58,74.7,17769.0,69.9123,69.9217,69.623,69.735,17769.0
2024-02-07 10:50:00,74.66,74.81,74.6,74.69,13569.0,69.6976,69.8377,69.6416,69.7256,13569.0
2024-02-07 11:00:00,74.7,74.75,74.52,74.67,15198.0,69.735,69.7817,69.5669,69.707,15198.0
2024-02-07 11:10:00,74.64,74.76,74.58,74.67,10523.0,69.679,69.791,69.623,69.707,10523.0
2024-02-07 11:20:00,74.69,74.78,74.6,74.71,12984.0,69.7256,69.8097,69.6416,69.7443,12984.0
2024-02-07 11:30:00,74.68,74.91,74.68,74.86,11019.0,69.7163,69.931,69.7163,69.8843,11019.0
2024-02-07 11:40:00,74.88,74.93,74.76,74.81,9859.0,69.903,69.9497,69.791,69.8377,9859.0
2024-02-07 11:50:00,74.83,74.97,74.78,74.9,24016.0,69.8563,69.987,69.8097,69.9217,24016.0
2024-02-07 12:00:00,74.92,74.92,74.72,74.81,8907.0,69.9404,69.9404,69.7536,69.8377,8907.0
2024-02-07 12:10:00,74.81,74.83,74.7,74.78,12273.0,69.8377,69.8563,69.735,69.8097,12273.0
2024-02-07 12:20:00,74.76,74.8,74.67,74.77,25266.0,69.791,69.8283,69.707,69.8003,25266.0
2024-02-07 12:30:00,74.78,74.84,74.67,74.67,13758.0,69.8097,69.8657,69.707,69.707,13758.0
2024-02-07 12:40:00,74.66,74.75,74.6,74.71,15664.0,69.6976,69.7817,69.6416,69.7443,15664.0
2024-02-07 12:50:00,74.69,74.82,74.67,74.8,13365.0,69.7256,69.847,69.707,69.8283,13365.0
2024-02-07 13:00:00,74.81,74.97,74.69,74.85,22919.0,69.8377,69.987,69.7256,69.875,22919.0
2024-02-07 13:10:00,74.86,74.91,74.76,74.87,26694.0,69.8843,69.931,69.791,69.8937,26694.0
2024-02-07 13:20:00,74.88,75.19,74.87,75.18,12254.0,69.903,70.1924,69.8937,70.1831,12254.0
2024-02-07 13:30:00,75.2,75.24,75.02,75.05,13839.0,70.2017,70.2391,70.0337,70.0617,13839.0
2024-02-07 13:40:00,75.03,75.07,74.94,75.02,18897.0,70.043,70.0804,69.959,70.0337,18897.0
2024-02-07 13:50:00,75.02,75.19,75.01,75.16,9674.0,70.0337,70.1924,70.0244,70.1644,9674.0
2024-02-07 14:00:00,75.15,75.3,75.15,75.17,11374.0,70.1551,70.2951,70.1551,70.1737,11374.0
2024-02-07 14:10:00,75.17,75.27,75.07,75.07,14519.0,70.1737,70.2671,70.0804,70.0804,14519.0
2024-02-07 14:20:00,75.09,75.22,75.05,75.08,24129.0,70.0991,70.2204,70.0617,70.0897,24129.0
2024-02-07 14:30:00,75.1,75.12,75.02,75.11,25749.0,70.1084,70.1271,70.0337,70.1177,25749.0
2024-02-07 14:40:00,75.12,75.3,75.11,75.25,11556.0,70.1271,70.2951,70.1177,70.2484,11556.0
2024-02-07 14:50:00,75.26,75.3,75.2,75.21,12998.0,70.2578,70.2951,70.2017,70.2111,12998.0
2024-02-07 15:00:00,75.2,75.3,75.13,75.25,15934.0,70.2017,70.2951,70.1364,70.2484,15934.0
2024-02-07 15:10:00,75.25,75.36,75.25,75.36,16207.0,70.2484,70.3511,70.2484,70.3511,16207.0
2024-02-07 15:20:00,75.36,75.38,75.24,75.33,16868.0,70.3511,70.3698,70.2391,70.3231,16868.0
2024-02-07 15:30:00,75.34,75.42,75.26,75.42,56749.0,70.3324,70.4071,70.2578,70.4071,56749.0
2024-02-07 15:40:00,75.43,75.61,75.43,75.59,91392.0,70.4165,70.5845,70.4165,70.5658,91392.0
2024-02-07 15:50:00,75.59,75.61,75.45,75.46,250909.0,70.5658,70.5845,70.4351,70.4445,250909.0
2024-02-08 09:30:00,75.56,75.56,75.11,75.17,32780.0,70.5378,70.5378,70.1177,70.1737,32780.0
2024-02-08 09:40:00,75.23,75.36,75.08,75.31,12966.0,70.2297,70.3511,70.0897,70.3044,12966.0
2024-02-08 09:50:00,75.36,75.52,75.26,75.47,14841.0,70.3511,70.5005,70.2578,70.4538,14841.0
2024-02-08 10:00:00,75.48,75.91,75.48,75.84,16384.0,70.4631,70.8646,70.4631,70.7992,16384.0
2024-02-08 10:10:00,75.84,75.94,75.69,75.76,12776.0,70.7992,70.8926,70.6592,70.7245,12776.0
2024-02-08 10:20:00,75.73,75.74,75.53,75.67,10951.0,70.6965,70.7058,70.5098,70.6405,10951.0
2024-02-08 10:30:00,75.66,75.66,75.14,75.27,53001.0,70.6312,70.6312,70.1457,70.2671,53001.0
2024-02-08 10:40:00,75.28,75.47,75.11,75.39,40416.0,70.2764,70.4538,70.1177,70.3791,40416.0
2024-02-08 10:50:00,75.35,75.57,75.29,75.55,24119.0,70.3418,70.5471,70.2858,70.5285,24119.0
2024-02-08 11:00:00,75.52,75.52,75.3,75.31,17438.0,70.5005,70.5005,70.2951,70.3044,17438.0
2024-02-08 11:10:00,75.29,75.38,75.17,75.28,13580.0,70.2858,70.3698,70.1737,70.2764,13580.0
2024-02-08 11:20:00,75.29,75.37,75.18,75.2,14451.0,70.2858,70.3604,70.1831,70.2017,14451.0
2024-02-08 11:30:00,75.18,75.19,75.04,75.11,17545.0,70.1831,70.1924,70.0524,70.1177,17545.0
2024-02-08 11:40:00,75.12,75.18,75.04,75.14,12369.0,70.1271,70.1831,70.0524,70.1457,12369.0
2024-02-08 11:50:00,75.17,75.25,75.13,75.22,16862.0,70.1737,70.2484,70.1364,70.2204,16862.0
2024-02-08 12:00:00,75.22,75.31,75.15,75.25,10980.0,70.2204,70.3044,70.1551,70.2484,10980.0
2024-02-08 12:10:00,75.26,75.42,75.26,75.41,9361.0,70.2578,70.4071,70.2578,70.3978,9361.0
2024-02-08 12:20:00,75.42,75.42,75.33,75.36,11956.0,70.4071,70.4071,70.3231,70.3511,11956.0
2024-02-08 12:30:00,75.34,75.38,75.28,75.32,21858.0,70.3324,70.3698,70.2764,70.3138,21858.0
2024-02-08 12:40:00,75.33,75.34,75.21,75.23,13055.0,70.3231,70.3324,70.2111,70.2297,13055.0
2024-02-08 12:50:00,75.23,75.31,75.19,75.29,18487.0,70.2297,70.3044,70.1924,70.2858,18487.0
2024-02-08 13:00:00,75.29,75.41,75.24,75.31,20881.0,70.2858,70.3978,70.2391,70.3044,20881.0
2024-02-08 13:10:00,75.32,75.35,75.28,75.29,10567.0,70.3138,70.3418,70.2764,70.2858,10567.0
2024-02-08 13:20:00,75.29,75.32,75.26,75.26,23861.0,70.2858,70.3138,70.2578,70.2578,23861.0
2024-02-08 13:30:00,75.26,75.31,75.19,75.29,19426.0,70.2578,70.3044,70.1924,70.2858,19426.0
2024-02-08 13:40:00,75.31,75.32,75.19,75.26,28848.0,70.3044,70.3138,70.1924,70.2578,28848.0
2024-02-08 13:50:00,75.27,75.28,75.14,75.19,20263.0,70.2671,70.2764,70.1457,70.1924,20263.0
2024-02-08 14:00:00,75.19,75.43,75.19,75.42,19643.0,70.1924,70.4165,70.1924,70.4071,19643.0
2024-02-08 14:10:00,75.43,75.56,75.42,75.51,26952.0,70.4165,70.5378,70.4071,70.4911,26952.0
2024-02-08 14:20:00,75.52,75.52,75.34,75.34,16608.0,70.5005,70.5005,70.3324,70.3324,16608.0
2024-02-08 14:30:00,75.33,75.41,75.17,75.4,31162.0,70.3231,70.3978,70.1737,70.3884,31162.0
2024-02-08 14:40:00,75.39,75.4,75.36,75.36,17957.0,70.3791,70.3884,70.3511,70.3511,17957.0
2024-02-08 14:50:00,75.34,75.37,75.28,75.35,24367.0,70.3324,70.3604,70.2764,70.3418,24367.0
2024-02-08 15:00:00,75.35,75.42,75.3,75.37,31891.0,70.3418,70.4071,70.2951,70.3604,31891.0
2024-02-08 15:10:00,75.35,75.54,75.35,75.49,16527.0,70.3418,70.5191,70.3418,70.4725,16527.0
2024-02-08 15:20:00,75.49,75.59,75.46,75.47,32592.0,70.4725,70.5658,70.4445,70.4538,32592.0
2024-02-08 15:30:00,75.47,75.51,75.43,75.47,39620.0,70.4538,70.4911,70.4165,70.4538,39620.0
2024-02-08 15:40:00,75.46,75.63,75.45,75.49,65107.0,70.4445,70.6032,70.4351,70.4725,65107.0
2024-02-08 15:50:00,75.5,75.61,75.48,75.48,183297.0,70.4818,70.5845,70.4631,70.4631,183297.0
2024-02-09 09:30:00,75.5,75.5,75.08,75.13,39449.0,70.4818,70.4818,70.0897,70.1364,39449.0
2024-02-09 09:40:00,75.12,75.23,74.9,74.98,15575.0,70.1271,70.2297,69.9217,69.9964,15575.0
2024-02-09 09:50:00,75.03,75.14,74.87,75.14,11724.0,70.043,70.1457,69.8937,70.1457,11724.0
2024-02-09 10:00:00,75.14,75.46,75.09,75.4,17080.0,70.1457,70.4445,70.0991,70.3884,17080.0
2024-02-09 10:10:00,75.38,75.57,75.19,75.29,22933.0,70.3698,70.5471,70.1924,70.2858,22933.0
2024-02-09 10:20:00,75.25,75.42,75.2,75.35,14625.0,70.2484,70.4071,70.2017,70.3418,14625.0
2024-02-09 10:30:00,75.37,75.55,75.36,75.43,16070.0,70.3604,70.5285,70.3511,70.4165,16070.0
2024-02-09 10:40:00,75.41,75.42,75.19,75.25,8982.0,70.3978,70.4071,70.1924,70.2484,8982.0
2024-02-09 10:50:00,75.24,75.26,75.15,75.18,11315.0,70.2391,70.2578,70.1551,70.1831,11315.0
2024-02-09 11:00:00,75.18,75.21,75.1,75.14,10802.0,70.1831,70.2111,70.1084,70.1457,10802.0
2024-02-09 11:10:00,75.17,75.19,74.92,74.93,15922.0,70.1737,70.1924,69.9404,69.9497,15922.0
2024-02-09 11:20:00,74.91,74.96,74.76,74.85,15264.0,69.931,69.9777,69.791,69.875,15264.0
2024-02-09 11:30:00,74.85,74.92,74.8,74.92,11081.0,69.875,69.9404,69.8283,69.9404,11081.0
2024-02-09 11:40:00,74.92,74.99,74.84,74.95,9552.0,69.9404,70.0057,69.8657,69.9684,9552.0
2024-02-09 11:50:00,74.95,75.01,74.86,75.01,11183.0,69.9684,70.0244,69.8843,70.0244,11183.0
2024-02-09 12:00:00,75.05,75.07,74.96,75.07,14695.0,70.0617,70.0804,69.9777,70.0804,14695.0
2024-02-09 12:10:00,75.07,75.21,75.07,75.21,8168.0,70.0804,70.2111,70.0804,70.2111,8168.0
2024-02-09 12:20:00,75.22,75.34,75.19,75.33,8438.0,70.2204,70.3324,70.1924,70.3231,8438.0
2024-02-09 12:30:00,75.31,75.32,75.13,75.14,10364.0,70.3044,70.3138,70.1364,70.1457,10364.0
2024-02-09 12:40:00,75.14,75.27,75.12,75.13,7690.0,70.1457,70.2671,70.1271,70.1364,7690.0
2024-02-09 12:50:00,75.15,75.23,75.1,75.22,9954.0,70.1551,70.2297,70.1084,70.2204,9954.0
2024-02-09 13:00:00,75.23,75.32,75.19,75.32,7407.0,70.2297,70.3138,70.1924,70.3138,7407.0
2024-02-09 13:10:00,75.35,75.41,75.2,75.27,14893.0,70.3418,70.3978,70.2017,70.2671,14893.0
2024-02-09 13:20:00,75.28,75.32,75.22,75.3,10433.0,70.2764,70.3138,70.2204,70.2951,10433.0
2024-02-09 13:30:00,75.31,75.32,75.19,75.28,33167.0,70.3044,70.3138,70.1924,70.2764,33167.0
2024-02-09 13:40:00,75.28,75.39,75.26,75.38,10485.0,70.2764,70.3791,70.2578,70.3698,10485.0
2024-02-09 13:50:00,75.35,75.37,75.28,75.31,19138.0,70.3418,70.3604,70.2764,70.3044,19138.0
2024-02-09 14:00:00,75.31,75.44,75.31,75.43,25875.0,70.3044,70.4258,70.3044,70.4165,25875.0
2024-02-09 14:10:00,75.43,75.53,75.41,75.45,16801.0,70.4165,70.5098,70.3978,70.4351,16801.0
2024-02-09 14:20:00,75.43,75.5,75.35,75.36,12655.0,70.4165,70.4818,70.3418,70.3511,12655.0
2024-02-09 14:30:00,75.36,75.42,75.31,75.42,14756.0,70.3511,70.4071,70.3044,70.4071,14756.0
2024-02-09 14:40:00,75.44,75.5,75.37,75.37,11636.0,70.4258,70.4818,70.3604,70.3604,11636.0
2024-02-09 14:50:00,75.37,75.4,75.28,75.32,13164.0,70.3604,70.3884,70.2764,70.3138,13164.0
2024-02-09 15:00:00,75.32,75.41,75.26,75.41,30666.0,70.3138,70.3978,70.2578,70.3978,30666.0
2024-02-09 15:10:00,75.42,75.54,75.39,75.52,16127.0,70.4071,70.5191,70.3791,70.5005,16127.0
2024-02-09 15:20:00,75.52,75.55,75.4,75.43,35340.0,70.5005,70.5285,70.3884,70.4165,35340.0
2024-02-09 15:30:00,75.42,75.44,75.34,75.43,40761.0,70.4071,70.4258,70.3324,70.4165,40761.0
2024-02-09 15:40:00,75.42,75.55,75.35,75.52,57760.0,70.4071,70.5285,70.3418,70.5005,57760.0
2024-02-09 15:50:00,75.49,75.68,75.48,75.59,131680.0,70.4725,70.6498,70.4631,70.5658,131680.0
2024-02-12 09:30:00,75.79,75.79,74.67,75.45,86570.0,70.7525,70.7525,69.707,70.4351,86570.0
2024-02-12 09:40:00,75.51,75.98,75.26,75.86,31619.0,70.4911,70.9299,70.2578,70.8179,31619.0
2024-02-12 09:50:00,75.88,76.1,75.73,76.04,97986.0,70.8365,71.0419,70.6965,70.9859,97986.0
2024-02-12 10:00:00,76.08,76.38,75.86,76.36,17888.0,71.0233,71.3033,70.8179,71.2846,17888.0
2024-02-12 10:10:00,76.38,76.57,76.28,76.4,64573.0,71.3033,71.4807,71.21,71.322,64573.0
2024-02-12 10:20:00,76.42,76.62,76.29,76.29,17147.0,71.3407,71.5274,71.2193,71.2193,17147.0
2024-02-12 10:30:00,76.3,76.44,76.19,76.32,16179.0,71.2286,71.3593,71.1259,71.2473,16179.0
2024-02-12 10:40:00,76.33,76.33,76.07,76.25,22599.0,71.2566,71.2566,71.0139,71.182,22599.0
2024-02-12 10:50:00,76.22,76.62,76.2,76.6,20584.0,71.1539,71.5274,71.1353,71.5087,20584.0
2024-02-12 11:00:00,76.59,76.95,76.57,76.95,54576.0,71.4994,71.8354,71.4807,71.8354,54576.0
2024-02-12 11:10:00,76.97,76.97,76.69,76.8,46930.0,71.8541,71.8541,71.5927,71.6954,46930.0
2024-02-12 11:20:00,76.79,77.04,76.76,77.04,30888.0,71.6861,71.9194,71.6581,71.9194,30888.0
2024-02-12 11:30:00,77.04,77.15,76.99,77.0,40933.0,71.9194,72.0221,71.8728,71.8821,40933.0
2024-02-12 11:40:00,77.01,77.06,76.97,77.02,22192.0,71.8914,71.9381,71.8541,71.9008,22192.0
2024-02-12 11:50:00,77.0,77.03,76.89,76.94,21165.0,71.8821,71.9101,71.7794,71.8261,21165.0
2024-02-12 12:00:00,76.93,77.02,76.84,76.84,19971.0,71.8168,71.9008,71.7327,71.7327,19971.0
2024-02-12 12:10:00,76.86,76.92,76.71,76.78,10068.0,71.7514,71.8074,71.6114,71.6767,10068.0
2024-02-12 12:20:00,76.78,76.79,76.59,76.67,37181.0,71.6767,71.6861,71.4994,71.574,37181.0
2024-02-12 12:30:00,76.64,76.67,76.58,76.65,21591.0,71.546,71.574,71.49,71.5554,21591.0
2024-02-12 12:40:00,76.63,76.73,76.58,76.67,16490.0,71.5367,71.63,71.49,71.574,16490.0
2024-02-12 12:50:00,76.66,76.75,76.61,76.7,30892.0,71.5647,71.6487,71.518,71.602,30892.0
2024-02-12 13:00:00,76.71,76.88,76.66,76.88,15589.0,71.6114,71.7701,71.5647,71.7701,15589.0
2024-02-12 13:10:00,76.87,76.9,76.82,76.84,10771.0,71.7607,71.7887,71.7141,71.7327,10771.0
2024-02-12 13:20:00,76.87,76.95,76.75,76.84,26668.0,71.7607,71.8354,71.6487,71.7327,26668.0
2024-02-12 13:30:00,76.84,76.99,76.82,76.86,46515.0,71.7327,71.8728,71.7141,71.7514,46515.0
2024-02-12 13:40:00,76.86,76.96,76.8,76.85,23518.0,71.7514,71.8448,71.6954,71.7421,23518.0
2024-02-12 13:50:00,76.84,76.84,76.73,76.79,23282.0,71.7327,71.7327,71.63,71.6861,23282.0
2024-02-12 14:00:00,76.78,76.86,76.78,76.8,21475.0,71.6767,71.7514,71.6767,71.6954,21475.0
2024-02-12 14:10:00,76.8,76.89,76.6,76.61,30616.0,71.6954,71.7794,71.5087,71.518,30616.0
2024-02-12 14:20:00,76.56,76.69,76.48,76.56,37934.0,71.4713,71.5927,71.3967,71.4713,37934.0
2024-02-12 14:30:00,76.56,76.62,76.47,76.47,21643.0,71.4713,71.5274,71.3873,71.3873,21643.0
2024-02-12 14:40:00,76.47,76.64,76.44,76.44,31091.0,71.3873,71.546,71.3593,71.3593,31091.0
2024-02-12 14:50:00,76.44,76.5,76.39,76.44,20381.0,71.3593,71.4153,71.3126,71.3593,20381.0
2024-02-12 15:00:00,76.45,76.52,76.36,76.4,21910.0,71.3687,71.434,71.2846,71.322,21910.0
2024-02-12 15:10:00,76.4,76.44,76.28,76.31,25503.0,71.322,71.3593,71.21,71.238,25503.0
2024-02-12 15:20:00,76.31,76.31,76.13,76.15,40966.0,71.238,71.238,71.0699,71.0886,40966.0
2024-02-12 15:30:00,76.16,76.24,76.11,76.14,63424.0,71.0979,71.1726,71.0513,71.0793,63424.0
2024-02-12 15:40:00,76.14,76.26,76.06,76.06,64794.0,71.0793,71.1913,71.0046,71.0046,64794.0
2024-02-12 15:50:00,76.07,76.16,75.85,75.93,234820.0,71.0139,71.0979,70.8085,70.8832,234820.0
2024-02-13 09:30:00,74.06,74.67,73.44,74.09,73008.0,69.1375,69.707,68.5587,69.1655,73008.0
2024-02-13 09:40:00,74.11,74.27,73.94,74.03,18731.0,69.1842,69.3336,69.0255,69.1095,18731.0
2024-02-13 09:50:00,74.03,74.13,73.21,73.21,41932.0,69.1095,69.2029,68.344,68.344,41932.0
2024-02-13 10:00:00,73.23,73.62,73.05,73.25,29723.0,68.3627,68.7268,68.1946,68.3814,29723.0
2024-02-13 10:10:00,73.24,73.43,73.09,73.12,26046.0,68.372,68.5494,68.232,68.26,26046.0
2024-02-13 10:20:00,73.14,73.44,73.05,73.42,44678.0,68.2787,68.5587,68.1946,68.5401,44678.0
2024-02-13 10:30:00,73.43,73.46,73.18,73.3,36035.0,68.5494,68.5774,68.316,68.428,36035.0
2024-02-13 10:40:00,73.35,73.41,73.26,73.26,23366.0,68.4747,68.5307,68.3907,68.3907,23366.0
2024-02-13 10:50:00,73.28,73.35,73.09,73.23,28661.0,68.4094,68.4747,68.232,68.3627,28661.0
2024-02-13 11:00:00,73.24,73.46,73.2,73.46,19756.0,68.372,68.5774,68.3347,68.5774,19756.0
2024-02-13 11:10:00,73.44,73.58,73.41,73.55,22778.0,68.5587,68.6894,68.5307,68.6614,22778.0
2024-02-13 11:20:00,73.55,73.76,73.48,73.64,19777.0,68.6614,68.8575,68.5961,68.7454,19777.0
2024-02-13 11:30:00,73.61,73.8,73.59,73.8,34294.0,68.7174,68.8948,68.6988,68.8948,34294.0
2024-02-13 11:40:00,73.77,73.9,73.75,73.8,27412.0,68.8668,68.9881,68.8481,68.8948,27412.0
2024-02-13 11:50:00,73.79,73.79,73.44,73.5,19209.0,68.8855,68.8855,68.5587,68.6147,19209.0
2024-02-13 12:00:00,73.49,73.57,73.39,73.53,13657.0,68.6054,68.6801,68.512,68.6427,13657.0
2024-02-13 12:10:00,73.55,73.68,73.49,73.61,8890.0,68.6614,68.7828,68.6054,68.7174,8890.0
2024-02-13 12:20:00,73.61,73.8,73.61,73.76,17807.0,68.7174,68.8948,68.7174,68.8575,17807.0
2024-02-13 12:30:00,73.76,73.95,73.73,73.87,25505.0,68.8575,69.0348,68.8294,68.9601,25505.0
2024-02-13 12:40:00,73.87,73.92,73.83,73.84,9382.0,68.9601,69.0068,68.9228,68.9321,9382.0
2024-02-13 12:50:00,73.81,73.84,73.61,73.8,19992.0,68.9041,68.9321,68.7174,68.8948,19992.0
2024-02-13 13:00:00,73.79,73.79,73.54,73.62,16411.0,68.8855,68.8855,68.6521,68.7268,16411.0
2024-02-13 13:10:00,73.62,73.74,73.57,73.74,12532.0,68.7268,68.8388,68.6801,68.8388,12532.0
2024-02-13 13:20:00,73.74,73.79,73.67,73.79,13625.0,68.8388,68.8855,68.7734,68.8855,13625.0
2024-02-13 13:30:00,73.78,73.8,73.63,73.73,11551.0,68.8761,68.8948,68.7361,68.8294,11551.0
2024-02-13 13:40:00,73.74,73.74,73.61,73.62,7299.0,68.8388,68.8388,68.7174,68.7268,7299.0
2024-02-13 13:50:00,73.62,73.66,73.54,73.6,11548.0,68.7268,68.7641,68.6521,68.7081,11548.0
2024-02-13 14:00:00,73.6,73.7,73.48,73.51,30874.0,68.7081,68.8014,68.5961,68.6241,30874.0
2024-02-13 14:10:00,73.49,73.49,73.27,73.32,24186.0,68.6054,68.6054,68.4,68.4467,24186.0
2024-02-13 14:20:00,73.31,73.41,73.18,73.28,18663.0,68.4374,68.5307,68.316,68.4094,18663.0
2024-02-13 14:30:00,73.28,73.55,73.27,73.54,17374.0,68.4094,68.6614,68.4,68.6521,17374.0
2024-02-13 14:40:00,73.57,73.57,73.34,73.34,20735.0,68.6801,68.6801,68.4654,68.4654,20735.0
2024-02-13 14:50:00,73.36,73.39,73.21,73.33,18634.0,68.484,68.512,68.344,68.456,18634.0
2024-02-13 15:00:00,73.32,73.46,73.29,73.45,20168.0,68.4467,68.5774,68.4187,68.5681,20168.0
2024-02-13 15:10:00,73.45,73.49,72.75,72.87,113701.0,68.5681,68.6054,67.9146,68.0266,113701.0
2024-02-13 15:20:00,72.88,73.02,72.54,72.56,107304.0,68.0359,68.1666,67.7185,67.7372,107304.0
2024-02-13 15:30:00,72.54,72.76,72.43,72.67,133483.0,67.7185,67.9239,67.6159,67.8399,133483.0
2024-02-13 15:40:00,72.65,72.87,72.64,72.72,115344.0,67.8212,68.0266,67.8119,67.8866,115344.0
2024-02-13 15:50:00,72.72,72.97,72.63,72.92,305206.0,67.8866,68.12,67.8026,68.0733,305206.0
2024-02-14 09:30:00,73.04,73.9,72.71,72.8,61141.0,68.1853,68.9881,67.8772,67.9613,61141.0
2024-02-14 09:40:00,72.77,73.03,72.76,72.87,35293.0,67.9333,68.176,67.9239,68.0266,35293.0
2024-02-14 09:50:00,72.9,73.16,72.9,73.01,27929.0,68.0546,68.2973,68.0546,68.1573,27929.0
2024-02-14 10:00:00,73.02,73.13,72.88,73.12,30556.0,68.1666,68.2693,68.0359,68.26,30556.0
2024-02-14 10:10:00,73.13,73.36,73.04,73.29,28440.0,68.2693,68.484,68.1853,68.4187,28440.0
2024-02-14 10:20:00,73.33,73.45,73.2,73.21,18365.0,68.456,68.5681,68.3347,68.344,18365.0
2024-02-14 10:30:00,73.22,73.39,73.14,73.21,19745.0,68.3533,68.512,68.2787,68.344,19745.0
2024-02-14 10:40:00,73.24,73.28,73.12,73.24,19958.0,68.372,68.4094,68.26,68.372,19958.0
2024-02-14 10:50:00,73.29,73.32,73.19,73.29,12456.0,68.4187,68.4467,68.3253,68.4187,12456.0
2024-02-14 11:00:00,73.28,73.37,73.18,73.3,18982.0,68.4094,68.4934,68.316,68.428,18982.0
2024-02-14 11:10:00,73.33,73.57,73.32,73.51,25016.0,68.456,68.6801,68.4467,68.6241,25016.0
2024-02-14 11:20:00,73.48,73.73,73.46,73.73,34743.0,68.5961,68.8294,68.5774,68.8294,34743.0
2024-02-14 11:30:00,73.71,73.84,73.68,73.82,17821.0,68.8108,68.9321,68.7828,68.9135,17821.0
2024-02-14 11:40:00,73.82,73.87,73.68,73.82,18044.0,68.9135,68.9601,68.7828,68.9135,18044.0
2024-02-14 11:50:00,73.82,73.96,73.8,73.84,16590.0,68.9135,69.0442,68.8948,68.9321,16590.0
2024-02-14 12:00:00,73.85,73.86,73.65,73.76,12784.0,68.9415,68.9508,68.7548,68.8575,12784.0
2024-02-14 12:10:00,73.75,73.81,73.63,73.68,19801.0,68.8481,68.9041,68.7361,68.7828,19801.0
2024-02-14 12:20:00,73.67,73.86,73.61,73.85,15625.0,68.7734,68.9508,68.7174,68.9415,15625.0
2024-02-14 12:30:00,73.83,73.9,73.63,73.66,19718.0,68.9228,68.9881,68.7361,68.7641,19718.0
2024-02-14 12:40:00,73.66,73.72,73.62,73.72,16180.0,68.7641,68.8201,68.7268,68.8201,16180.0
2024-02-14 12:50:00,73.71,73.83,73.67,73.83,12250.0,68.8108,68.9228,68.7734,68.9228,12250.0
2024-02-14 13:00:00,73.81,73.82,73.68,73.69,29726.0,68.9041,68.9135,68.7828,68.7921,29726.0
2024-02-14 13:10:00,73.66,73.73,73.58,73.69,15396.0,68.7641,68.8294,68.6894,68.7921,15396.0
2024-02-14 13:20:00,73.69,73.85,73.68,73.84,16347.0,68.7921,68.9415,68.7828,68.9321,16347.0
2024-02-14 13:30:00,73.84,73.98,73.83,73.96,30449.0,68.9321,69.0628,68.9228,69.0442,30449.0
2024-02-14 13:40:00,73.99,74.03,73.83,74.02,18873.0,69.0722,69.1095,68.9228,69.1002,18873.0
2024-02-14 13:50:00,74.03,74.27,73.98,74.16,56589.0,69.1095,69.3336,69.0628,69.2309,56589.0
2024-02-14 14:00:00,74.15,74.23,74.05,74.07,18328.0,69.2215,69.2962,69.1282,69.1468,18328.0
2024-02-14 14:10:00,74.07,74.16,74.05,74.12,39488.0,69.1468,69.2309,69.1282,69.1935,39488.0
2024-02-14 14:20:00,74.12,74.31,74.09,74.25,26154.0,69.1935,69.3709,69.1655,69.3149,26154.0
2024-02-14 14:30:00,74.26,74.4,74.19,74.33,15767.0,69.3242,69.4549,69.2589,69.3896,15767.0
2024-02-14 14:40:00,74.33,74.47,74.31,74.34,18886.0,69.3896,69.5203,69.3709,69.3989,18886.0
2024-02-14 14:50:00,74.33,74.39,74.25,74.39,19181.0,69.3896,69.4456,69.3149,69.4456,19181.0
2024-02-14 15:00:00,74.39,74.42,74.3,74.32,27560.0,69.4456,69.4736,69.3616,69.3802,27560.0
2024-02-14 15:10:00,74.31,74.39,74.25,74.29,28479.0,69.3709,69.4456,69.3149,69.3522,28479.0
2024-02-14 15:20:00,74.3,74.54,74.27,74.45,42658.0,69.3616,69.5856,69.3336,69.5016,42658.0
2024-02-14 15:30:00,74.45,74.45,74.27,74.41,49636.0,69.5016,69.5016,69.3336,69.4642,49636.0
2024-02-14 15:40:00,74.41,74.48,74.31,74.44,94214.0,69.4642,69.5296,69.3709,69.4923,94214.0
2024-02-14 15:50:00,74.43,74.64,74.3,74.6,237687.0,69.4829,69.679,69.3616,69.6416,237687.0
2024-02-15 09:30:00,74.79,75.02,74.49,75.02,50580.0,69.819,70.0337,69.5389,70.0337,50580.0
2024-02-15 09:40:00,75.05,75.49,75.02,75.31,21538.0,70.0617,70.4725,70.0337,70.3044,21538.0
2024-02-15 09:50:00,75.24,75.25,75.07,75.08,9046.0,70.2391,70.2484,70.0804,70.0897,9046.0
2024-02-15 10:00:00,75.12,75.5,75.05,75.5,21898.0,70.1271,70.4818,70.0617,70.4818,21898.0
2024-02-15 10:10:00,75.53,75.72,75.45,75.63,34953.0,70.5098,70.6872,70.4351,70.6032,34953.0
2024-02-15 10:20:00,75.73,75.83,75.52,75.53,25151.0,70.6965,70.7899,70.5005,70.5098,25151.0
2024-02-15 10:30:00,75.54,75.6,75.34,75.52,24987.0,70.5191,70.5752,70.3324,70.5005,24987.0
2024-02-15 10:40:00,75.53,75.59,75.3,75.43,28011.0,70.5098,70.5658,70.2951,70.4165,28011.0
2024-02-15 10:50:00,75.42,75.43,75.18,75.22,19532.0,70.4071,70.4165,70.1831,70.2204,19532.0
2024-02-15 11:00:00,75.23,75.33,75.05,75.05,21039.0,70.2297,70.3231,70.0617,70.0617,21039.0
2024-02-15 11:10:00,75.03,75.29,75.02,75.27,9653.0,70.043,70.2858,70.0337,70.2671,9653.0
2024-02-15 11:20:00,75.24,75.32,75.12,75.24,17051.0,70.2391,70.3138,70.1271,70.2391,17051.0
2024-02-15 11:30:00,75.23,75.26,75.09,75.16,19149.0,70.2297,70.2578,70.0991,70.1644,19149.0
2024-02-15 11:40:00,75.17,75.17,75.03,75.12,20157.0,70.1737,70.1737,70.043,70.1271,20157.0
2024-02-15 11:50:00,75.12,75.35,75.05,75.35,9773.0,70.1271,70.3418,70.0617,70.3418,9773.0
2024-02-15 12:00:00,75.35,75.55,75.31,75.54,6661.0,70.3418,70.5285,70.3044,70.5191,6661.0
2024-02-15 12:10:00,75.56,75.69,75.53,75.66,9609.0,70.5378,70.6592,70.5098,70.6312,9609.0
2024-02-15 12:20:00,75.65,75.68,75.55,75.55,8385.0,70.6218,70.6498,70.5285,70.5285,8385.0
2024-02-15 12:30:00,75.57,75.57,75.3,75.36,20278.0,70.5471,70.5471,70.2951,70.3511,20278.0
2024-02-15 12:40:00,75.33,75.35,75.17,75.18,6095.0,70.3231,70.3418,70.1737,70.1831,6095.0
2024-02-15 12:50:00,75.19,75.25,75.16,75.17,9582.0,70.1924,70.2484,70.1644,70.1737,9582.0
2024-02-15 13:00:00,75.14,75.22,75.03,75.19,17591.0,70.1457,70.2204,70.043,70.1924,17591.0
2024-02-15 13:10:00,75.2,75.27,75.17,75.19,4998.0,70.2017,70.2671,70.1737,70.1924,4998.0
2024-02-15 13:20:00,75.2,75.24,75.09,75.16,10799.0,70.2017,70.2391,70.0991,70.1644,10799.0
2024-02-15 13:30:00,75.15,75.17,75.04,75.13,8570.0,70.1551,70.1737,70.0524,70.1364,8570.0
2024-02-15 13:40:00,75.14,75.23,75.06,75.21,7281.0,70.1457,70.2297,70.071,70.2111,7281.0
2024-02-15 13:50:00,75.23,75.36,75.22,75.28,9820.0,70.2297,70.3511,70.2204,70.2764,9820.0
2024-02-15 14:00:00,75.29,75.36,75.2,75.33,10259.0,70.2858,70.3511,70.2017,70.3231,10259.0
2024-02-15 14:10:00,75.31,75.5,75.3,75.47,60241.0,70.3044,70.4818,70.2951,70.4538,60241.0
2024-02-15 14:20:00,75.45,75.45,75.15,75.18,13778.0,70.4351,70.4351,70.1551,70.1831,13778.0
2024-02-15 14:30:00,75.18,75.31,75.16,75.26,8636.0,70.1831,70.3044,70.1644,70.2578,8636.0
2024-02-15 14:40:00,75.25,75.35,75.2,75.35,16411.0,70.2484,70.3418,70.2017,70.3418,16411.0
2024-02-15 14:50:00,75.35,75.41,75.29,75.35,22354.0,70.3418,70.3978,70.2858,70.3418,22354.0
2024-02-15 15:00:00,75.36,75.37,75.23,75.3,13713.0,70.3511,70.3604,70.2297,70.2951,13713.0
2024-02-15 15:10:00,75.31,75.39,75.28,75.35,31686.0,70.3044,70.3791,70.2764,70.3418,31686.0
2024-02-15 15:20:00,75.34,75.35,75.19,75.2,19150.0,70.3324,70.3418,70.1924,70.2017,19150.0
2024-02-15 15:30:00,75.19,75.24,75.09,75.09,44014.0,70.1924,70.2391,70.0991,70.0991,44014.0
2024-02-15 15:40:00,75.08,75.1,74.74,74.77,74392.0,70.0897,70.1084,69.7723,69.8003,74392.0
2024-02-15 15:50:00,74.78,74.82,74.56,74.68,287843.0,69.8097,69.847,69.6043,69.7163,287843.0
2024-02-16 09:30:00,74.3,74.3,73.54,73.58,69970.0,69.3616,69.3616,68.6521,68.6894,69970.0
2024-02-16 09:40:00,73.59,74.15,73.58,74.15,27636.0,68.6988,69.2215,68.6894,69.2215,27636.0
2024-02-16 09:50:00,74.14,74.27,73.92,74.12,28845.0,69.2122,69.3336,69.0068,69.1935,28845.0
2024-02-16 10:00:00,74.12,74.66,73.98,74.66,14351.0,69.1935,69.6976,69.0628,69.6976,14351.0
2024-02-16 10:10:00,74.63,74.87,74.56,74.79,22544.0,69.6696,69.8937,69.6043,69.819,22544.0
2024-02-16 10:20:00,74.75,74.8,74.59,74.66,14841.0,69.7817,69.8283,69.6323,69.6976,14841.0
2024-02-16 10:30:00,74.65,74.77,74.59,74.71,13191.0,69.6883,69.8003,69.6323,69.7443,13191.0
2024-02-16 10:40:00,74.76,74.78,74.53,74.63,24273.0,69.791,69.8097,69.5763,69.6696,24273.0
2024-02-16 10:50:00,74.64,74.7,74.58,74.63,17213.0,69.679,69.735,69.623,69.6696,17213.0
2024-02-16 11:00:00,74.63,74.69,74.47,74.51,23951.0,69.6696,69.7256,69.5203,69.5576,23951.0
2024-02-16 11:10:00,74.54,74.65,74.49,74.61,15066.0,69.5856,69.6883,69.5389,69.651,15066.0
2024-02-16 11:20:00,74.64,74.79,74.64,74.75,7726.0,69.679,69.819,69.679,69.7817,7726.0
2024-02-16 11:30:00,74.77,74.92,74.73,74.78,29315.0,69.8003,69.9404,69.763,69.8097,29315.0
2024-02-16 11:40:00,74.81,74.89,74.76,74.82,11938.0,69.8377,69.9123,69.791,69.847,11938.0
2024-02-16 11:50:00,74.83,74.83,74.64,74.68,12880.0,69.8563,69.8563,69.679,69.7163,12880.0
2024-02-16 12:00:00,74.68,74.7,74.52,74.6,15668.0,69.7163,69.735,69.5669,69.6416,15668.0
2024-02-16 12:10:00,74.58,74.63,74.54,74.63,10586.0,69.623,69.6696,69.5856,69.6696,10586.0
2024-02-16 12:20:00,74.65,74.7,74.56,74.69,18699.0,69.6883,69.735,69.6043,69.7256,18699.0
2024-02-16 12:30:00,74.7,74.76,74.65,74.7,11153.0,69.735,69.791,69.6883,69.735,11153.0
2024-02-16 12:40:00,74.71,74.78,74.69,74.7,9511.0,69.7443,69.8097,69.7256,69.735,9511.0
2024-02-16 12:50:00,74.68,74.7,74.51,74.54,13219.0,69.7163,69.735,69.5576,69.5856,13219.0
2024-02-16 13:00:00,74.51,74.55,74.39,74.48,14985.0,69.5576,69.5949,69.4456,69.5296,14985.0
2024-02-16 13:10:00,74.47,74.5,74.38,74.42,13142.0,69.5203,69.5483,69.4362,69.4736,13142.0
2024-02-16 13:20:00,74.42,74.58,74.38,74.55,21857.0,69.4736,69.623,69.4362,69.5949,21857.0
2024-02-16 13:30:00,74.58,74.61,74.52,74.54,9050.0,69.623,69.651,69.5669,69.5856,9050.0
2024-02-16 13:40:00,74.55,74.58,74.49,74.56,11602.0,69.5949,69.623,69.5389,69.6043,11602.0
2024-02-16 13:50:00,74.57,74.59,74.55,74.56,12495.0,69.6136,69.6323,69.5949,69.6043,12495.0
2024-02-16 14:00:00,74.58,74.69,74.57,74.69,16346.0,69.623,69.7256,69.6136,69.7256,16346.0
2024-02-16 14:10:00,74.7,74.73,74.62,74.62,16774.0,69.735,69.763,69.6603,69.6603,16774.0
2024-02-16 14:20:00,74.61,74.63,74.53,74.58,27524.0,69.651,69.6696,69.5763,69.623,27524.0
2024-02-16 14:30:00,74.56,74.57,74.41,74.47,14924.0,69.6043,69.6136,69.4642,69.5203,14924.0
2024-02-16 14:40:00,74.48,74.48,74.11,74.13,32028.0,69.5296,69.5296,69.1842,69.2029,32028.0
2024-02-16 14:50:00,74.11,74.17,74.04,74.14,46559.0,69.1842,69.2402,69.1188,69.2122,46559.0
2024-02-16 15:00:00,74.12,74.15,74.06,74.09,40910.0,69.1935,69.2215,69.1375,69.1655,40910.0
2024-02-16 15:10:00,74.08,74.13,73.97,74.12,32198.0,69.1562,69.2029,69.0535,69.1935,32198.0
2024-02-16 15:20:00,74.13,74.2,74.01,74.09,37352.0,69.2029,69.2682,69.0908,69.1655,37352.0
2024-02-16 15:30:00,74.09,74.1,73.97,74.03,43981.0,69.1655,69.1749,69.0535,69.1095,43981.0
2024-02-16 15:40:00,74.03,74.04,73.88,73.9,51296.0,69.1095,69.1188,68.9695,68.9881,51296.0
2024-02-16 15:50:00,73.9,74.01,73.74,73.75,252320.0,68.9881,69.0908,68.8388,68.8481,252320.0
2024-02-20 09:30:00,73.22,73.22,72.65,72.73,81400.0,68.3533,68.3533,67.8212,67.8959,81400.0
2024-02-20 09:40:00,72.72,72.97,72.44,72.76,52519.0,67.8866,68.12,67.6252,67.9239,52519.0
2024-02-20 09:50:00,72.73,73.15,72.68,72.95,27525.0,67.8959,68.288,67.8492,68.1013,27525.0
2024-02-20 10:00:00,72.94,73.17,72.83,73.13,36290.0,68.092,68.3067,67.9893,68.2693,36290.0
2024-02-20 10:10:00,73.12,73.17,72.99,73.0,26722.0,68.26,68.3067,68.1386,68.148,26722.0
2024-02-20 10:20:00,72.99,73.32,72.94,73.2,44068.0,68.1386,68.4467,68.092,68.3347,44068.0
2024-02-20 10:30:00,73.2,73.34,73.01,73.06,52723.0,68.3347,68.4654,68.1573,68.204,52723.0
2024-02-20 10:40:00,73.06,73.24,73.06,73.17,32783.0,68.204,68.372,68.204,68.3067,32783.0
2024-02-20 10:50:00,73.18,73.38,73.17,73.17,33062.0,68.316,68.5027,68.3067,68.3067,33062.0
2024-02-20 11:00:00,73.17,73.3,73.11,73.27,43593.0,68.3067,68.428,68.2507,68.4,43593.0
2024-02-20 11:10:00,73.25,73.49,73.23,73.47,32592.0,68.3814,68.6054,68.3627,68.5867,32592.0
2024-02-20 11:20:00,73.47,73.63,73.39,73.54,49837.0,68.5867,68.7361,68.512,68.6521,49837.0
2024-02-20 11:30:00,73.55,73.58,73.38,73.4,35716.0,68.6614,68.6894,68.5027,68.5214,35716.0
2024-02-20 11:40:00,73.37,73.5,73.35,73.37,22184.0,68.4934,68.6147,68.4747,68.4934,22184.0
2024-02-20 11:50:00,73.35,73.49,73.35,73.39,18609.0,68.4747,68.6054,68.4747,68.512,18609.0
2024-02-20 12:00:00,73.41,73.42,73.08,73.08,30855.0,68.5307,68.5401,68.2226,68.2226,30855.0
2024-02-20 12:10:00,73.08,73.09,72.9,72.94,40577.0,68.2226,68.232,68.0546,68.092,40577.0
2024-02-20 12:20:00,72.91,73.1,72.9,73.04,30056.0,68.0639,68.2413,68.0546,68.1853,30056.0
2024-02-20 12:30:00,73.02,73.15,72.95,72.95,37700.0,68.1666,68.288,68.1013,68.1013,37700.0
2024-02-20 12:40:00,72.97,73.19,72.96,73.09,30346.0,68.12,68.3253,68.1106,68.232,30346.0
2024-02-20 12:50:00,73.08,73.23,73.07,73.23,25582.0,68.2226,68.3627,68.2133,68.3627,25582.0
2024-02-20 13:00:00,73.24,73.32,73.2,73.29,18167.0,68.372,68.4467,68.3347,68.4187,18167.0
2024-02-20 13:10:00,73.28,73.29,73.07,73.16,34462.0,68.4094,68.4187,68.2133,68.2973,34462.0
2024-02-20 13:20:00,73.16,73.18,72.92,73.0,31305.0,68.2973,68.316,68.0733,68.148,31305.0
2024-02-20 13:30:00,72.96,72.99,72.82,72.99,35194.0,68.1106,68.1386,67.9799,68.1386,35194.0
2024-02-20 13:40:00,72.97,73.15,72.95,73.1,21195.0,68.12,68.288,68.1013,68.2413,21195.0
2024-02-20 13:50:00,73.09,73.26,73.09,73.19,34634.0,68.232,68.3907,68.232,68.3253,34634.0
2024-02-20 14:00:00,73.2,73.26,73.02,73.03,34015.0,68.3347,68.3907,68.1666,68.176,34015.0
2024-02-20 14:10:00,73.02,73.04,72.89,73.04,49360.0,68.1666,68.1853,68.0453,68.1853,49360.0
2024-02-20 14:20:00,73.05,73.1,72.98,73.09,61408.0,68.1946,68.2413,68.1293,68.232,61408.0
2024-02-20 14:30:00,73.1,73.19,73.01,73.02,69793.0,68.2413,68.3253,68.1573,68.1666,69793.0
2024-02-20 14:40:00,73.02,73.24,73.0,73.24,73966.0,68.1666,68.372,68.148,68.372,73966.0
2024-02-20 14:50:00,73.24,73.35,73.23,73.33,53956.0,68.372,68.4747,68.3627,68.456,53956.0
2024-02-20 15:00:00,73.31,73.41,73.27,73.34,59505.0,68.4374,68.5307,68.4,68.4654,59505.0
2024-02-20 15:10:00,73.34,73.46,73.33,73.33,50862.0,68.4654,68.5774,68.456,68.456,50862.0
2024-02-20 15:20:00,73.33,73.49,73.32,73.44,56055.0,68.456,68.6054,68.4467,68.5587,56055.0
2024-02-20 15:30:00,73.44,73.44,73.12,73.12,97637.0,68.5587,68.5587,68.26,68.26,97637.0
2024-02-20 15:40:00,73.12,73.25,73.08,73.14,135113.0,68.26,68.3814,68.2226,68.2787,135113.0
2024-02-20 15:50:00,73.14,73.29,72.98,73.28,368548.0,68.2787,68.4187,68.1293,68.4094,368548.0
2024-02-21 09:30:00,73.0,73.75,72.88,73.67,55836.0,68.148,68.8481,68.0359,68.7734,55836.0
2024-02-21 09:40:00,73.7,73.78,73.39,73.55,22554.0,68.8014,68.8761,68.512,68.6614,22554.0
2024-02-21 09:50:00,73.6,73.64,73.19,73.33,9475.0,68.7081,68.7454,68.3253,68.456,9475.0
2024-02-21 10:00:00,73.39,73.73,73.31,73.71,19162.0,68.512,68.8294,68.4374,68.8108,19162.0
2024-02-21 10:10:00,73.73,74.07,73.71,74.07,35691.0,68.8294,69.1468,68.8108,69.1468,35691.0
2024-02-21 10:20:00,74.09,74.18,74.0,74.03,25966.0,69.1655,69.2495,69.0815,69.1095,25966.0
2024-02-21 10:30:00,74.01,74.03,73.83,73.99,24041.0,69.0908,69.1095,68.9228,69.0722,24041.0
2024-02-21 10:40:00,74.0,74.37,73.99,74.37,22883.0,69.0815,69.4269,69.0722,69.4269,22883.0
2024-02-21 10:50:00,74.37,74.53,74.37,74.51,24008.0,69.4269,69.5763,69.4269,69.5576,24008.0
2024-02-21 11:00:00,74.51,74.72,74.5,74.71,27950.0,69.5576,69.7536,69.5483,69.7443,27950.0
2024-02-21 11:10:00,74.71,74.82,74.54,74.55,66926.0,69.7443,69.847,69.5856,69.5949,66926.0
2024-02-21 11:20:00,74.57,74.77,74.56,74.71,17625.0,69.6136,69.8003,69.6043,69.7443,17625.0
2024-02-21 11:30:00,74.71,74.71,74.36,74.38,34081.0,69.7443,69.7443,69.4176,69.4362,34081.0
2024-02-21 11:40:00,74.36,74.5,74.32,74.46,18997.0,69.4176,69.5483,69.3802,69.5109,18997.0
2024-02-21 11:50:00,74.47,74.67,74.45,74.48,22760.0,69.5203,69.707,69.5016,69.5296,22760.0
2024-02-21 12:00:00,74.47,74.52,74.38,74.43,17708.0,69.5203,69.5669,69.4362,69.4829,17708.0
2024-02-21 12:10:00,74.41,74.52,74.41,74.46,16870.0,69.4642,69.5669,69.4642,69.5109,16870.0
2024-02-21 12:20:00,74.45,74.52,74.41,74.47,19818.0,69.5016,69.5669,69.4642,69.5203,19818.0
2024-02-21 12:30:00,74.48,74.6,74.46,74.53,19432.0,69.5296,69.6416,69.5109,69.5763,19432.0
2024-02-21 12:40:00,74.54,74.59,74.45,74.56,13395.0,69.5856,69.6323,69.5016,69.6043,13395.0
2024-02-21 12:50:00,74.57,74.64,74.54,74.64,21068.0,69.6136,69.679,69.5856,69.679,21068.0
2024-02-21 13:00:00,74.63,74.71,74.45,74.61,18948.0,69.6696,69.7443,69.5016,69.651,18948.0
2024-02-21 13:10:00,74.63,74.75,74.62,74.67,14350.0,69.6696,69.7817,69.6603,69.707,14350.0
2024-02-21 13:20:00,74.7,74.7,74.59,74.66,15600.0,69.735,69.735,69.6323,69.6976,15600.0
2024-02-21 13:30:00,74.67,74.68,74.52,74.58,14137.0,69.707,69.7163,69.5669,69.623,14137.0
2024-02-21 13:40:00,74.59,74.63,74.54,74.61,17212.0,69.6323,69.6696,69.5856,69.651,17212.0
2024-02-21 13:50:00,74.63,74.65,74.58,74.63,13374.0,69.6696,69.6883,69.623,69.6696,13374.0
2024-02-21 14:00:00,74.62,74.67,74.36,74.43,18275.0,69.6603,69.707,69.4176,69.4829,18275.0
2024-02-21 14:10:00,74.44,74.44,74.13,74.17,9967.0,69.4923,69.4923,69.2029,69.2402,9967.0
2024-02-21 14:20:00,74.15,74.31,74.1,74.28,12836.0,69.2215,69.3709,69.1749,69.3429,12836.0
2024-02-21 14:30:00,74.29,74.34,74.24,74.28,18404.0,69.3522,69.3989,69.3055,69.3429,18404.0
2024-02-21 14:40:00,74.26,74.27,74.16,74.2,25895.0,69.3242,69.3336,69.2309,69.2682,25895.0
2024-02-21 14:50:00,74.21,74.24,74.13,74.23,13144.0,69.2775,69.3055,69.2029,69.2962,13144.0
2024-02-21 15:00:00,74.22,74.22,74.06,74.06,13240.0,69.2869,69.2869,69.1375,69.1375,13240.0
2024-02-21 15:10:00,74.06,74.12,74.01,74.05,20531.0,69.1375,69.1935,69.0908,69.1282,20531.0
2024-02-21 15:20:00,74.06,74.06,73.77,73.87,37535.0,69.1375,69.1375,68.8668,68.9601,37535.0
2024-02-21 15:30:00,73.87,74.1,73.86,74.05,57399.0,68.9601,69.1749,68.9508,69.1282,57399.0
2024-02-21 15:40:00,74.07,74.1,73.94,74.06,66131.0,69.1468,69.1749,69.0255,69.1375,66131.0
2024-02-21 15:50:00,74.08,74.19,73.95,74.11,163546.0,69.1562,69.2589,69.0348,69.1842,163546.0
2024-02-22 09:30:00,74.54,74.81,74.39,74.51,62841.0,69.5856,69.8377,69.4456,69.5576,62841.0
2024-02-22 09:40:00,74.52,74.9,74.4,74.82,27868.0,69.5669,69.9217,69.4549,69.847,27868.0
2024-02-22 09:50:00,74.81,75.26,74.73,75.03,25403.0,69.8377,70.2578,69.763,70.043,25403.0
2024-02-22 10:00:00,75.0,75.0,74.79,74.81,17361.0,70.015,70.015,69.819,69.8377,17361.0
2024-02-22 10:10:00,74.81,75.02,74.71,74.81,21572.0,69.8377,70.0337,69.7443,69.8377,21572.0
2024-02-22 10:20:00,74.8,74.87,74.65,74.65,21274.0,69.8283,69.8937,69.6883,69.6883,21274.0
2024-02-22 10:30:00,74.66,74.66,74.39,74.53,45405.0,69.6976,69.6976,69.4456,69.5763,45405.0
2024-02-22 10:40:00,74.55,74.69,74.52,74.62,10632.0,69.5949,69.7256,69.5669,69.6603,10632.0
2024-02-22 10:50:00,74.64,74.96,74.62,74.89,23018.0,69.679,69.9777,69.6603,69.9123,23018.0
2024-02-22 11:00:00,74.88,74.99,74.77,74.8,14367.0,69.903,70.0057,69.8003,69.8283,14367.0
2024-02-22 11:10:00,74.8,74.83,74.69,74.74,9340.0,69.8283,69.8563,69.7256,69.7723,9340.0
2024-02-22 11:20:00,74.73,74.77,74.58,74.67,17245.0,69.763,69.8003,69.623,69.707,17245.0
2024-02-22 11:30:00,74.68,75.03,74.66,75.03,35935.0,69.7163,70.043,69.6976,70.043,35935.0
2024-02-22 11:40:00,75.02,75.11,74.93,74.99,25446.0,70.0337,70.1177,69.9497,70.0057,25446.0
2024-02-22 11:50:00,75.0,75.05,74.92,75.02,18860.0,70.015,70.0617,69.9404,70.0337,18860.0
2024-02-22 12:00:00,75.01,75.08,74.93,75.07,21694.0,70.0244,70.0897,69.9497,70.0804,21694.0
2024-02-22 12:10:00,75.06,75.07,74.91,74.96,14606.0,70.071,70.0804,69.931,69.9777,14606.0
2024-02-22 12:20:00,74.97,75.06,74.97,75.04,18630.0,69.987,70.071,69.987,70.0524,18630.0
2024-02-22 12:30:00,75.05,75.12,75.02,75.1,15504.0,70.0617,70.1271,70.0337,70.1084,15504.0
2024-02-22 12:40:00,75.1,75.12,75.04,75.06,18752.0,70.1084,70.1271,70.0524,70.071,18752.0
2024-02-22 12:50:00,75.05,75.21,75.05,75.17,12322.0,70.0617,70.2111,70.0617,70.1737,12322.0
2024-02-22 13:00:00,75.17,75.19,75.1,75.13,9966.0,70.1737,70.1924,70.1084,70.1364,9966.0
2024-02-22 13:10:00,75.11,75.2,75.06,75.2,11655.0,70.1177,70.2017,70.071,70.2017,11655.0
2024-02-22 13:20:00,75.18,75.38,75.18,75.37,13993.0,70.1831,70.3698,70.1831,70.3604,13993.0
2024-02-22 13:30:00,75.38,75.43,75.34,75.39,13225.0,70.3698,70.4165,70.3324,70.3791,13225.0
2024-02-22 13:40:00,75.4,75.44,75.38,75.39,9837.0,70.3884,70.4258,70.3698,70.3791,9837.0
2024-02-22 13:50:00,75.38,75.42,75.36,75.42,8438.0,70.3698,70.4071,70.3511,70.4071,8438.0
2024-02-22 14:00:00,75.42,75.53,75.41,75.52,16667.0,70.4071,70.5098,70.3978,70.5005,16667.0
2024-02-22 14:10:00,75.52,75.54,75.49,75.51,8526.0,70.5005,70.5191,70.4725,70.4911,8526.0
2024-02-22 14:20:00,75.53,75.59,75.51,75.59,10732.0,70.5098,70.5658,70.4911,70.5658,10732.0
2024-02-22 14:30:00,75.6,75.6,75.31,75.36,9824.0,70.5752,70.5752,70.3044,70.3511,9824.0
2024-02-22 14:40:00,75.36,75.38,75.27,75.28,9114.0,70.3511,70.3698,70.2671,70.2764,9114.0
2024-02-22 14:50:00,75.27,75.27,75.13,75.21,19551.0,70.2671,70.2671,70.1364,70.2111,19551.0
2024-02-22 15:00:00,75.2,75.29,75.15,75.19,18681.0,70.2017,70.2858,70.1551,70.1924,18681.0
2024-02-22 15:10:00,75.2,75.29,75.17,75.27,17206.0,70.2017,70.2858,70.1737,70.2671,17206.0
2024-02-22 15:20:00,75.29,75.44,75.28,75.41,27495.0,70.2858,70.4258,70.2764,70.3978,27495.0
2024-02-22 15:30:00,75.41,75.41,75.34,75.38,28952.0,70.3978,70.3978,70.3324,70.3698,28952.0
2024-02-22 15:40:00,75.38,75.43,75.19,75.25,57074.0,70.3698,70.4165,70.1924,70.2484,57074.0
2024-02-22 15:50:00,75.24,75.45,75.2,75.22,216662.0,70.2391,70.4351,70.2017,70.2204,216662.0
2024-02-23 09:30:00,75.46,75.78,75.26,75.71,46785.0,70.4445,70.7432,70.2578,70.6778,46785.0
2024-02-23 09:40:00,75.7,76.05,75.68,76.03,21587.0,70.6685,70.9952,70.6498,70.9766,21587.0
2024-02-23 09:50:00,76.02,76.2,75.9,76.17,24970.0,70.9672,71.1353,70.8552,71.1073,24970.0
2024-02-23 10:00:00,76.16,76.34,76.01,76.34,26668.0,71.0979,71.266,70.9579,71.266,26668.0
2024-02-23 10:10:00,76.34,76.6,76.25,76.53,34532.0,71.266,71.5087,71.182,71.4433,34532.0
2024-02-23 10:20:00,76.53,76.84,76.51,76.73,45197.0,71.4433,71.7327,71.4247,71.63,45197.0
2024-02-23 10:30:00,76.74,76.86,76.59,76.84,43471.0,71.6394,71.7514,71.4994,71.7327,43471.0
2024-02-23 10:40:00,76.85,76.93,76.61,76.71,25371.0,71.7421,71.8168,71.518,71.6114,25371.0
2024-02-23 10:50:00,76.73,76.8,76.63,76.77,17394.0,71.63,71.6954,71.5367,71.6674,17394.0
2024-02-23 11:00:00,76.78,76.82,76.58,76.72,23618.0,71.6767,71.7141,71.49,71.6207,23618.0
2024-02-23 11:10:00,76.71,76.75,76.51,76.54,23140.0,71.6114,71.6487,71.4247,71.4527,23140.0
2024-02-23 11:20:00,76.54,76.78,76.54,76.75,20769.0,71.4527,71.6767,71.4527,71.6487,20769.0
2024-02-23 11:30:00,76.77,76.77,76.6,76.65,27826.0,71.6674,71.6674,71.5087,71.5554,27826.0
2024-02-23 11:40:00,76.65,76.73,76.42,76.5,21228.0,71.5554,71.63,71.3407,71.4153,21228.0
2024-02-23 11:50:00,76.51,76.71,76.51,76.71,28871.0,71.4247,71.6114,71.4247,71.6114,28871.0
2024-02-23 12:00:00,76.71,76.91,76.7,76.88,18125.0,71.6114,71.7981,71.602,71.7701,18125.0
2024-02-23 12:10:00,76.88,76.95,76.83,76.85,20804.0,71.7701,71.8354,71.7234,71.7421,20804.0
2024-02-23 12:20:00,76.87,76.92,76.7,76.71,19049.0,71.7607,71.8074,71.602,71.6114,19049.0
2024-02-23 12:30:00,76.71,76.74,76.62,76.73,23830.0,71.6114,71.6394,71.5274,71.63,23830.0
2024-02-23 12:40:00,76.73,76.81,76.68,76.73,27475.0,71.63,71.7047,71.5834,71.63,27475.0
2024-02-23 12:50:00,76.73,76.74,76.56,76.63,16239.0,71.63,71.6394,71.4713,71.5367,16239.0
2024-02-23 13:00:00,76.63,76.65,76.57,76.64,21355.0,71.5367,71.5554,71.4807,71.546,21355.0
2024-02-23 13:10:00,76.65,76.76,76.65,76.67,13293.0,71.5554,71.6581,71.5554,71.574,13293.0
2024-02-23 13:20:00,76.69,76.78,76.69,76.75,11747.0,71.5927,71.6767,71.5927,71.6487,11747.0
2024-02-23 13:30:00,76.76,76.91,76.7,76.83,40489.0,71.6581,71.7981,71.602,71.7234,40489.0
2024-02-23 13:40:00,76.82,76.96,76.82,76.9,27704.0,71.7141,71.8448,71.7141,71.7887,27704.0
2024-02-23 13:50:00,76.9,76.92,76.78,76.81,14143.0,71.7887,71.8074,71.6767,71.7047,14143.0
2024-02-23 14:00:00,76.8,76.85,76.69,76.69,14870.0,71.6954,71.7421,71.5927,71.5927,14870.0
2024-02-23 14:10:00,76.69,76.79,76.63,76.69,23871.0,71.5927,71.6861,71.5367,71.5927,23871.0
2024-02-23 14:20:00,76.68,76.71,76.55,76.59,21777.0,71.5834,71.6114,71.462,71.4994,21777.0
2024-02-23 14:30:00,76.56,76.57,76.42,76.44,11626.0,71.4713,71.4807,71.3407,71.3593,11626.0
2024-02-23 14:40:00,76.44,76.59,76.41,76.59,12121.0,71.3593,71.4994,71.3313,71.4994,12121.0
2024-02-23 14:50:00,76.59,76.59,76.45,76.46,12218.0,71.4994,71.4994,71.3687,71.378,12218.0
2024-02-23 15:00:00,76.49,76.55,76.42,76.51,14473.0,71.406,71.462,71.3407,71.4247,14473.0
2024-02-23 15:10:00,76.52,76.53,76.33,76.4,70524.0,71.434,71.4433,71.2566,71.322,70524.0
2024-02-23 15:20:00,76.39,76.46,76.34,76.39,16724.0,71.3126,71.378,71.266,71.3126,16724.0
2024-02-23 15:30:00,76.4,76.52,76.37,76.44,31734.0,71.322,71.434,71.294,71.3593,31734.0
2024-02-23 15:40:00,76.43,76.52,76.4,76.44,44168.0,71.35,71.434,71.322,71.3593,44168.0
2024-02-23 15:50:00,76.45,76.51,76.23,76.28,149153.0,71.3687,71.4247,71.1633,71.21,149153.0
2024-02-26 09:30:00,76.07,76.68,75.78,76.52,48322.0,71.0139,71.5834,70.7432,71.434,48322.0
2024-02-26 09:40:00,76.52,77.18,76.49,77.13,38125.0,71.434,72.0501,71.406,72.0035,38125.0
2024-02-26 09:50:00,77.17,77.18,76.83,76.98,33523.0,72.0408,72.0501,71.7234,71.8634,33523.0
2024-02-26 10:00:00,77.01,77.02,76.75,76.76,24841.0,71.8914,71.9008,71.6487,71.6581,24841.0
2024-02-26 10:10:00,76.79,76.85,76.66,76.83,27414.0,71.6861,71.7421,71.5647,71.7234,27414.0
2024-02-26 10:20:00,76.83,77.1,76.83,77.04,35593.0,71.7234,71.9755,71.7234,71.9194,35593.0
2024-02-26 10:30:00,77.05,77.1,76.87,77.02,32442.0,71.9288,71.9755,71.7607,71.9008,32442.0
2024-02-26 10:40:00,77.02,77.11,76.78,76.97,105407.0,71.9008,71.9848,71.6767,71.8541,105407.0
2024-02-26 10:50:00,76.97,77.02,76.8,76.9,29351.0,71.8541,71.9008,71.6954,71.7887,29351.0
2024-02-26 11:00:00,76.95,77.0,76.92,76.93,29847.0,71.8354,71.8821,71.8074,71.8168,29847.0
2024-02-26 11:10:00,76.94,77.14,76.91,77.12,33366.0,71.8261,72.0128,71.7981,71.9941,33366.0
2024-02-26 11:20:00,77.12,77.12,76.95,76.95,29053.0,71.9941,71.9941,71.8354,71.8354,29053.0
2024-02-26 11:30:00,76.96,77.02,76.81,76.94,31862.0,71.8448,71.9008,71.7047,71.8261,31862.0
2024-02-26 11:40:00,76.95,76.96,76.69,76.72,21748.0,71.8354,71.8448,71.5927,71.6207,21748.0
2024-02-26 11:50:00,76.73,76.8,76.6,76.74,40590.0,71.63,71.6954,71.5087,71.6394,40590.0
2024-02-26 12:00:00,76.73,76.8,76.64,76.77,38810.0,71.63,71.6954,71.546,71.6674,38810.0
2024-02-26 12:10:00,76.76,76.77,76.61,76.65,13589.0,71.6581,71.6674,71.518,71.5554,13589.0
2024-02-26 12:20:00,76.66,76.77,76.64,76.75,30038.0,71.5647,71.6674,71.546,71.6487,30038.0
2024-02-26 12:30:00,76.75,76.9,76.75,76.9,50949.0,71.6487,71.7887,71.6487,71.7887,50949.0
2024-02-26 12:40:00,76.9,76.95,76.81,76.81,35474.0,71.7887,71.8354,71.7047,71.7047,35474.0
2024-02-26 12:50:00,76.82,76.86,76.73,76.79,36764.0,71.7141,71.7514,71.63,71.6861,36764.0
2024-02-26 13:00:00,76.79,76.88,76.76,76.8,36081.0,71.6861,71.7701,71.6581,71.6954,36081.0
2024-02-26 13:10:00,76.79,76.81,76.63,76.63,15765.0,71.6861,71.7047,71.5367,71.5367,15765.0
2024-02-26 13:20:00,76.61,76.62,76.42,76.45,24801.0,71.518,71.5274,71.3407,71.3687,24801.0
2024-02-26 13:30:00,76.45,76.51,76.4,76.51,37219.0,71.3687,71.4247,71.322,71.4247,37219.0
2024-02-26 13:40:00,76.5,76.59,76.4,76.58,28581.0,71.4153,71.4994,71.322,71.49,28581.0
2024-02-26 13:50:00,76.58,76.88,76.56,76.84,84665.0,71.49,71.7701,71.4713,71.7327,84665.0
2024-02-26 14:00:00,76.85,76.9,76.71,76.74,21334.0,71.7421,71.7887,71.6114,71.6394,21334.0
2024-02-26 14:10:00,76.73,76.74,76.57,76.67,24444.0,71.63,71.6394,71.4807,71.574,24444.0
2024-02-26 14:20:00,76.65,76.8,76.65,76.77,18093.0,71.5554,71.6954,71.5554,71.6674,18093.0
2024-02-26 14:30:00,76.77,76.78,76.6,76.65,32294.0,71.6674,71.6767,71.5087,71.5554,32294.0
2024-02-26 14:40:00,76.64,76.64,76.43,76.48,13619.0,71.546,71.546,71.35,71.3967,13619.0
2024-02-26 14:50:00,76.47,76.64,76.39,76.59,37528.0,71.3873,71.546,71.3126,71.4994,37528.0
2024-02-26 15:00:00,76.59,76.7,76.54,76.55,35486.0,71.4994,71.602,71.4527,71.462,35486.0
2024-02-26 15:10:00,76.55,76.7,76.49,76.61,34499.0,71.462,71.602,71.406,71.518,34499.0
2024-02-26 15:20:00,76.6,76.61,76.45,76.46,34618.0,71.5087,71.518,71.3687,71.378,34618.0
2024-02-26 15:30:00,76.47,76.49,76.37,76.39,56392.0,71.3873,71.406,71.294,71.3126,56392.0
2024-02-26 15:40:00,76.38,76.55,76.31,76.55,73675.0,71.3033,71.462,71.238,71.462,73675.0
2024-02-26 15:50:00,76.57,76.57,76.39,76.47,206284.0,71.4807,71.4807,71.3126,71.3873,206284.0
2024-02-27 09:30:00,76.65,77.83,76.52,77.83,73522.0,71.5554,72.6569,71.434,72.6569,73522.0
2024-02-27 09:40:00,77.81,78.1,77.33,77.67,64945.0,72.6383,72.909,72.1902,72.5076,64945.0
2024-02-27 09:50:00,77.63,78.32,77.59,78.29,52607.0,72.4702,73.1144,72.4329,73.0864,52607.0
2024-02-27 10:00:00,78.3,78.35,77.96,78.15,53606.0,73.0957,73.1424,72.7783,72.9557,53606.0
2024-02-27 10:10:00,78.15,78.43,77.98,78.41,91994.0,72.9557,73.2171,72.797,73.1984,91994.0
2024-02-27 10:20:00,78.37,78.49,78.01,78.21,105148.0,73.161,73.2731,72.825,73.0117,105148.0
2024-02-27 10:30:00,78.21,78.67,78.2,78.57,54412.0,73.0117,73.4411,73.0023,73.3477,54412.0
2024-02-27 10:40:00,78.57,78.76,78.41,78.47,51642.0,73.3477,73.5251,73.1984,73.2544,51642.0
2024-02-27 10:50:00,78.5,78.62,78.35,78.37,34876.0,73.2824,73.3944,73.1424,73.161,34876.0
2024-02-27 11:00:00,78.38,78.64,78.37,78.59,44186.0,73.1704,73.4131,73.161,73.3664,44186.0
2024-02-27 11:10:00,78.59,78.69,78.33,78.35,39075.0,73.3664,73.4598,73.1237,73.1424,39075.0
2024-02-27 11:20:00,78.36,78.57,78.29,78.52,37987.0,73.1517,73.3477,73.0864,73.3011,37987.0
2024-02-27 11:30:00,78.52,78.77,78.51,78.71,44869.0,73.3011,73.5345,73.2917,73.4784,44869.0
2024-02-27 11:40:00,78.73,78.76,78.5,78.51,49763.0,73.4971,73.5251,73.2824,73.2917,49763.0
2024-02-27 11:50:00,78.47,78.66,78.43,78.62,25454.0,73.2544,73.4318,73.2171,73.3944,25454.0
2024-02-27 12:00:00,78.63,78.75,78.51,78.63,20342.0,73.4038,73.5158,73.2917,73.4038,20342.0
2024-02-27 12:10:00,78.63,78.72,78.57,78.69,21715.0,73.4038,73.4878,73.3477,73.4598,21715.0
2024-02-27 12:20:00,78.68,78.72,78.57,78.61,20842.0,73.4504,73.4878,73.3477,73.3851,20842.0
2024-02-27 12:30:00,78.59,78.8,78.58,78.75,22599.0,73.3664,73.5625,73.3571,73.5158,22599.0
2024-02-27 12:40:00,78.74,78.88,78.72,78.88,22469.0,73.5065,73.6371,73.4878,73.6371,22469.0
2024-02-27 12:50:00,78.86,78.92,78.7,78.74,20997.0,73.6185,73.6745,73.4691,73.5065,20997.0
2024-02-27 13:00:00,78.74,78.87,78.69,78.87,25867.0,73.5065,73.6278,73.4598,73.6278,25867.0
2024-02-27 13:10:00,78.87,78.89,78.76,78.84,22624.0,73.6278,73.6465,73.5251,73.5998,22624.0
2024-02-27 13:20:00,78.87,78.87,78.65,78.65,21285.0,73.6278,73.6278,73.4224,73.4224,21285.0
2024-02-27 13:30:00,78.65,78.81,78.6,78.63,29897.0,73.4224,73.5718,73.3758,73.4038,29897.0
2024-02-27 13:40:00,78.64,78.66,78.27,78.32,32769.0,73.4131,73.4318,73.0677,73.1144,32769.0
2024-02-27 13:50:00,78.34,78.75,78.33,78.64,38089.0,73.133,73.5158,73.1237,73.4131,38089.0
2024-02-27 14:00:00,78.67,78.72,78.46,78.46,32429.0,73.4411,73.4878,73.2451,73.2451,32429.0
2024-02-27 14:10:00,78.48,78.53,78.2,78.4,35339.0,73.2637,73.3104,73.0023,73.189,35339.0
2024-02-27 14:20:00,78.4,78.5,78.3,78.37,44558.0,73.189,73.2824,73.0957,73.161,44558.0
2024-02-27 14:30:00,78.37,78.39,77.98,78.2,59327.0,73.161,73.1797,72.797,73.0023,59327.0
2024-02-27 14:40:00,78.2,78.36,78.2,78.26,34075.0,73.0023,73.1517,73.0023,73.0584,34075.0
2024-02-27 14:50:00,78.25,78.46,78.14,78.45,39345.0,73.049,73.2451,72.9463,73.2357,39345.0
2024-02-27 15:00:00,78.45,78.57,78.39,78.56,38195.0,73.2357,73.3477,73.1797,73.3384,38195.0
2024-02-27 15:10:00,78.56,78.86,78.51,78.69,62315.0,73.3384,73.6185,73.2917,73.4598,62315.0
2024-02-27 15:20:00,78.67,78.83,78.61,78.66,81922.0,73.4411,73.5905,73.3851,73.4318,81922.0
2024-02-27 15:30:00,78.65,78.67,78.32,78.48,85739.0,73.4224,73.4411,73.1144,73.2637,85739.0
2024-02-27 15:40:00,78.5,78.92,78.46,78.91,140062.0,73.2824,73.6745,73.2451,73.6652,140062.0
2024-02-27 15:50:00,78.92,79.23,78.86,79.08,477877.0,73.6745,73.9639,73.6185,73.8239,477877.0
2024-02-28 09:30:00,79.42,80.31,79.05,79.91,160900.0,74.1413,74.9721,73.7958,74.5987,160900.0
2024-02-28 09:40:00,79.91,80.24,79.65,79.79,139288.0,74.5987,74.9068,74.356,74.4867,139288.0
2024-02-28 09:50:00,79.75,79.99,79.17,79.36,55976.0,74.4493,74.6734,73.9079,74.0852,55976.0
2024-02-28 10:00:00,79.37,80.0,79.35,79.98,82306.0,74.0946,74.6827,74.0759,74.664,82306.0
2024-02-28 10:10:00,79.96,79.96,79.36,79.45,56708.0,74.6454,74.6454,74.0852,74.1693,56708.0
2024-02-28 10:20:00,79.43,79.61,79.17,79.2,65922.0,74.1506,74.3186,73.9079,73.9359,65922.0
2024-02-28 10:30:00,79.15,79.45,79.11,79.34,45091.0,73.8892,74.1693,73.8519,74.0666,45091.0
2024-02-28 10:40:00,79.34,79.56,79.3,79.48,69911.0,74.0666,74.2719,74.0292,74.1973,69911.0
2024-02-28 10:50:00,79.5,79.8,79.46,79.56,57505.0,74.2159,74.496,74.1786,74.2719,57505.0
2024-02-28 11:00:00,79.56,79.82,79.56,79.7,73800.0,74.2719,74.5147,74.2719,74.4026,73800.0
2024-02-28 11:10:00,79.72,79.74,79.44,79.48,47002.0,74.4213,74.44,74.1599,74.1973,47002.0
2024-02-28 11:20:00,79.47,79.54,79.41,79.44,51896.0,74.1879,74.2533,74.1319,74.1599,51896.0
2024-02-28 11:30:00,79.45,79.48,79.35,79.45,54204.0,74.1693,74.1973,74.0759,74.1693,54204.0
2024-02-28 11:40:00,79.45,79.57,79.32,79.5,147949.0,74.1693,74.2813,74.0479,74.2159,147949.0
2024-02-28 11:50:00,79.5,79.6,79.32,79.33,58318.0,74.2159,74.3093,74.0479,74.0572,58318.0
2024-02-28 12:00:00,79.33,79.73,79.31,79.71,89735.0,74.0572,74.4306,74.0386,74.412,89735.0
2024-02-28 12:10:00,79.68,79.8,79.5,79.51,36625.0,74.384,74.496,74.2159,74.2253,36625.0
2024-02-28 12:20:00,79.51,79.59,79.44,79.52,36571.0,74.2253,74.3,74.1599,74.2346,36571.0
2024-02-28 12:30:00,79.51,79.53,79.44,79.47,30667.0,74.2253,74.2439,74.1599,74.1879,30667.0
2024-02-28 12:40:00,79.46,79.59,79.42,79.54,62152.0,74.1786,74.3,74.1413,74.2533,62152.0
2024-02-28 12:50:00,79.53,79.53,79.38,79.4,35335.0,74.2439,74.2439,74.1039,74.1226,35335.0
2024-02-28 13:00:00,79.38,79.41,79.06,79.18,63268.0,74.1039,74.1319,73.8052,73.9172,63268.0
2024-02-28 13:10:00,79.16,79.43,79.13,79.4,49305.0,73.8985,74.1506,73.8705,74.1226,49305.0
2024-02-28 13:20:00,79.41,79.47,79.34,79.45,60291.0,74.1319,74.1879,74.0666,74.1693,60291.0
2024-02-28 13:30:00,79.47,79.53,79.4,79.53,53144.0,74.1879,74.2439,74.1226,74.2439,53144.0
2024-02-28 13:40:00,79.53,79.55,79.36,79.42,45870.0,74.2439,74.2626,74.0852,74.1413,45870.0
2024-02-28 13:50:00,79.44,79.53,79.41,79.47,30753.0,74.1599,74.2439,74.1319,74.1879,30753.0
2024-02-28 14:00:00,79.48,79.67,79.48,79.66,38830.0,74.1973,74.3746,74.1973,74.3653,38830.0
2024-02-28 14:10:00,79.64,79.67,79.48,79.55,34779.0,74.3466,74.3746,74.1973,74.2626,34779.0
2024-02-28 14:20:00,79.54,79.7,79.49,79.68,37547.0,74.2533,74.4026,74.2066,74.384,37547.0
2024-02-28 14:30:00,79.68,79.77,79.49,79.56,66070.0,74.384,74.468,74.2066,74.2719,66070.0
2024-02-28 14:40:00,79.56,79.66,79.44,79.59,78688.0,74.2719,74.3653,74.1599,74.3,78688.0
2024-02-28 14:50:00,79.61,79.83,79.52,79.73,147744.0,74.3186,74.524,74.2346,74.4306,147744.0
2024-02-28 15:00:00,79.73,79.73,79.58,79.68,52079.0,74.4306,74.4306,74.2906,74.384,52079.0
2024-02-28 15:10:00,79.7,79.75,79.5,79.59,59381.0,74.4026,74.4493,74.2159,74.3,59381.0
2024-02-28 15:20:00,79.6,79.8,79.6,79.72,98000.0,74.3093,74.496,74.3093,74.4213,98000.0
2024-02-28 15:30:00,79.72,79.72,79.4,79.65,119300.0,74.4213,74.4213,74.1226,74.356,119300.0
2024-02-28 15:40:00,79.64,79.85,79.6,79.79,165852.0,74.3466,74.5427,74.3093,74.4867,165852.0
2024-02-28 15:50:00,79.78,79.87,79.6,79.68,387087.0,74.4773,74.5613,74.3093,74.384,387087.0
2024-02-29 09:30:00,83.01,86.11,82.5,84.33,669821.0,77.4926,80.3866,77.0165,78.7249,669821.0
2024-02-29 09:40:00,84.34,85.16,83.92,84.76,234554.0,78.7342,79.4997,78.3422,79.1263,234554.0
2024-02-29 09:50:00,84.79,85.03,83.95,84.86,199582.0,79.1543,79.3784,78.3702,79.2197,199582.0
2024-02-29 10:00:00,84.91,85.03,83.72,83.78,231190.0,79.2664,79.3784,78.1554,78.2115,231190.0
2024-02-29 10:10:00,83.81,84.29,83.33,84.25,236829.0,78.2395,78.6876,77.7914,78.6502,236829.0
2024-02-29 10:20:00,84.25,84.32,83.6,83.68,128077.0,78.6502,78.7156,78.0434,78.1181,128077.0
2024-02-29 10:30:00,83.71,83.71,83.09,83.18,171990.0,78.1461,78.1461,77.5673,77.6513,171990.0
2024-02-29 10:40:00,83.19,83.89,83.07,83.87,143103.0,77.6607,78.3141,77.5487,78.2955,143103.0
2024-02-29 10:50:00,83.89,84.17,83.55,83.56,99170.0,78.3141,78.5755,77.9967,78.0061,99170.0
2024-02-29 11:00:00,83.54,83.61,83.18,83.2,96340.0,77.9874,78.0528,77.6513,77.67,96340.0
2024-02-29 11:10:00,83.18,83.46,82.9,82.95,108210.0,77.6513,77.9127,77.39,77.4366,108210.0
2024-02-29 11:20:00,82.95,82.95,82.51,82.58,92383.0,77.4366,77.4366,77.0259,77.0912,92383.0
2024-02-29 11:30:00,82.59,82.6,82.22,82.28,132240.0,77.1006,77.1099,76.7551,76.8112,132240.0
2024-02-29 11:40:00,82.28,82.86,82.16,82.79,100259.0,76.8112,77.3526,76.6991,77.2873,100259.0
2024-02-29 11:50:00,82.8,82.85,82.06,82.59,84478.0,77.2966,77.3433,76.6058,77.1006,84478.0
2024-02-29 12:00:00,82.59,82.75,82.14,82.22,67114.0,77.1006,77.2499,76.6805,76.7551,67114.0
2024-02-29 12:10:00,82.21,82.29,81.62,81.67,97290.0,76.7458,76.8205,76.195,76.2417,97290.0
2024-02-29 12:20:00,81.65,82.0,81.48,81.75,129964.0,76.223,76.5498,76.0643,76.3164,129964.0
2024-02-29 12:30:00,81.75,81.86,81.49,81.53,54328.0,76.3164,76.4191,76.0737,76.111,54328.0
2024-02-29 12:40:00,81.53,81.69,81.42,81.69,54643.0,76.111,76.2604,76.0083,76.2604,54643.0
2024-02-29 12:50:00,81.63,81.73,81.49,81.62,55431.0,76.2044,76.2977,76.0737,76.195,55431.0
2024-02-29 13:00:00,81.62,81.67,81.12,81.19,119397.0,76.195,76.2417,75.7283,75.7936,119397.0
2024-02-29 13:10:00,81.19,81.19,80.82,80.9,64702.0,75.7936,75.7936,75.4482,75.5229,64702.0
2024-02-29 13:20:00,80.92,81.04,80.74,80.99,85055.0,75.5416,75.6536,75.3735,75.6069,85055.0
2024-02-29 13:30:00,80.98,81.21,80.84,80.87,66410.0,75.5976,75.8123,75.4669,75.4949,66410.0
2024-02-29 13:40:00,80.85,80.85,80.55,80.78,60230.0,75.4762,75.4762,75.1961,75.4109,60230.0
2024-02-29 13:50:00,80.79,81.4,80.77,81.3,55021.0,75.4202,75.9897,75.4015,75.8963,55021.0
2024-02-29 14:00:00,81.31,81.31,80.93,81.06,61032.0,75.9056,75.9056,75.5509,75.6722,61032.0
2024-02-29 14:10:00,81.06,81.11,80.82,80.95,67863.0,75.6722,75.7189,75.4482,75.5696,67863.0
2024-02-29 14:20:00,80.93,81.02,80.67,80.79,69947.0,75.5509,75.6349,75.3082,75.4202,69947.0
2024-02-29 14:30:00,80.78,81.03,80.78,80.87,61092.0,75.4109,75.6442,75.4109,75.4949,61092.0
2024-02-29 14:40:00,80.87,81.0,80.67,80.96,53933.0,75.4949,75.6162,75.3082,75.5789,53933.0
2024-02-29 14:50:00,80.93,81.0,80.42,80.73,82875.0,75.5509,75.6162,75.0748,75.3642,82875.0
2024-02-29 15:00:00,80.73,81.11,80.73,80.91,74912.0,75.3642,75.7189,75.3642,75.5322,74912.0
2024-02-29 15:10:00,80.91,80.92,80.55,80.58,55260.0,75.5322,75.5416,75.1961,75.2242,55260.0
2024-02-29 15:20:00,80.58,80.71,80.34,80.64,148308.0,75.2242,75.3455,75.0001,75.2802,148308.0
2024-02-29 15:30:00,80.66,80.71,80.19,80.28,143871.0,75.2988,75.3455,74.8601,74.9441,143871.0
2024-02-29 15:40:00,80.27,81.03,80.25,80.79,188294.0,74.9348,75.6442,74.9161,75.4202,188294.0
2024-02-29 15:50:00,80.8,80.97,80.69,80.86,562831.0,75.4295,75.5882,75.3268,75.4855,562831.0
2024-03-01 09:30:00,81.12,81.78,78.68,78.74,177713.0,75.7283,76.3444,73.4504,73.5065,177713.0
2024-03-01 09:40:00,78.68,79.38,78.16,78.45,106527.0,73.4504,74.1039,72.965,73.2357,106527.0
2024-03-01 09:50:00,78.44,78.44,77.85,78.21,102397.0,73.2264,73.2264,72.6756,73.0117,102397.0
2024-03-01 10:00:00,78.25,78.41,77.65,77.88,100784.0,73.049,73.1984,72.4889,72.7036,100784.0
2024-03-01 10:10:00,77.88,78.42,77.68,78.12,84102.0,72.7036,73.2077,72.5169,72.9277,84102.0
2024-03-01 10:20:00,78.14,78.31,77.52,77.73,92511.0,72.9463,73.105,72.3675,72.5636,92511.0
2024-03-01 10:30:00,77.72,78.52,77.69,78.41,67617.0,72.5542,73.3011,72.5262,73.1984,67617.0
2024-03-01 10:40:00,78.42,78.74,78.38,78.38,67344.0,73.2077,73.5065,73.1704,73.1704,67344.0
2024-03-01 10:50:00,78.4,79.0,78.26,78.91,78244.0,73.189,73.7492,73.0584,73.6652,78244.0
2024-03-01 11:00:00,78.93,78.97,78.64,78.73,140252.0,73.6838,73.7212,73.4131,73.4971,140252.0
2024-03-01 11:10:00,78.7,78.7,78.28,78.46,46851.0,73.4691,73.4691,73.077,73.2451,46851.0
2024-03-01 11:20:00,78.41,78.52,78.15,78.3,38644.0,73.1984,73.3011,72.9557,73.0957,38644.0
2024-03-01 11:30:00,78.31,78.5,78.17,78.28,58500.0,73.105,73.2824,72.9743,73.077,58500.0
2024-03-01 11:40:00,78.28,78.55,78.23,78.34,71373.0,73.077,73.3291,73.0303,73.133,71373.0
2024-03-01 11:50:00,78.36,78.52,78.31,78.39,34641.0,73.1517,73.3011,73.105,73.1797,34641.0
2024-03-01 12:00:00,78.4,78.56,78.25,78.26,43021.0,73.189,73.3384,73.049,73.0584,43021.0
2024-03-01 12:10:00,78.23,78.31,78.1,78.11,27165.0,73.0303,73.105,72.909,72.9183,27165.0
2024-03-01 12:20:00,78.11,78.28,78.01,78.27,62064.0,72.9183,73.077,72.825,73.0677,62064.0
2024-03-01 12:30:00,78.25,78.32,78.08,78.12,50852.0,73.049,73.1144,72.8903,72.9277,50852.0
2024-03-01 12:40:00,78.11,78.11,77.9,78.04,38913.0,72.9183,72.9183,72.7223,72.853,38913.0
2024-03-01 12:50:00,78.04,78.07,77.84,77.91,35663.0,72.853,72.881,72.6663,72.7316,35663.0
2024-03-01 13:00:00,77.9,78.22,77.87,78.1,46378.0,72.7223,73.021,72.6943,72.909,46378.0
2024-03-01 13:10:00,78.12,78.26,78.09,78.17,34609.0,72.9277,73.0584,72.8997,72.9743,34609.0
2024-03-01 13:20:00,78.18,78.39,78.16,78.33,37794.0,72.9837,73.1797,72.965,73.1237,37794.0
2024-03-01 13:30:00,78.33,78.74,78.33,78.74,42269.0,73.1237,73.5065,73.1237,73.5065,42269.0
2024-03-01 13:40:00,78.74,78.96,78.56,78.61,71824.0,73.5065,73.7118,73.3384,73.3851,71824.0
2024-03-01 13:50:00,78.61,78.7,78.54,78.55,33828.0,73.3851,73.4691,73.3197,73.3291,33828.0
2024-03-01 14:00:00,78.55,78.58,78.42,78.55,31460.0,73.3291,73.3571,73.2077,73.3291,31460.0
2024-03-01 14:10:00,78.56,78.64,78.4,78.43,38089.0,73.3384,73.4131,73.189,73.2171,38089.0
2024-03-01 14:20:00,78.44,78.48,78.29,78.41,53574.0,73.2264,73.2637,73.0864,73.1984,53574.0
2024-03-01 14:30:00,78.41,78.49,78.32,78.45,57981.0,73.1984,73.2731,73.1144,73.2357,57981.0
2024-03-01 14:40:00,78.44,78.48,78.18,78.19,52739.0,73.2264,73.2637,72.9837,72.993,52739.0
2024-03-01 14:50:00,78.19,78.33,78.16,78.28,58055.0,72.993,73.1237,72.965,73.077,58055.0
2024-03-01 15:00:00,78.29,78.49,78.27,78.42,55082.0,73.0864,73.2731,73.0677,73.2077,55082.0
2024-03-01 15:10:00,78.42,78.42,78.29,78.36,58820.0,73.2077,73.2077,73.0864,73.1517,58820.0
2024-03-01 15:20:00,78.36,78.42,78.04,78.1,163089.0,73.1517,73.2077,72.853,72.909,163089.0
2024-03-01 15:30:00,78.08,78.16,77.95,78.05,184116.0,72.8903,72.965,72.769,72.8623,184116.0
2024-03-01 15:40:00,78.05,78.11,77.9,78.03,207141.0,72.8623,72.9183,72.7223,72.8436,207141.0
2024-03-01 15:50:00,78.03,78.03,77.82,77.92,443685.0,72.8436,72.8436,72.6476,72.741,443685.0
2024-03-04 09:30:00,78.49,78.83,78.14,78.48,149940.0,73.2731,73.5905,72.9463,73.2637,149940.0
2024-03-04 09:40:00,78.51,78.74,77.95,78.2,65612.0,73.2917,73.5065,72.769,73.0023,65612.0
2024-03-04 09:50:00,78.26,78.38,78.04,78.19,106281.0,73.0584,73.1704,72.853,72.993,106281.0
2024-03-04 10:00:00,78.26,78.78,78.24,78.69,57159.0,73.0584,73.5438,73.0397,73.4598,57159.0
2024-03-04 10:10:00,78.67,79.32,78.66,79.23,85131.0,73.4411,74.0479,73.4318,73.9639,85131.0
2024-03-04 10:20:00,79.23,79.25,78.81,78.94,53721.0,73.9639,73.9826,73.5718,73.6932,53721.0
2024-03-04 10:30:00,78.95,79.06,78.73,78.75,65229.0,73.7025,73.8052,73.4971,73.5158,65229.0
2024-03-04 10:40:00,78.73,78.74,78.49,78.66,70264.0,73.4971,73.5065,73.2731,73.4318,70264.0
2024-03-04 10:50:00,78.67,79.11,78.64,78.76,59452.0,73.4411,73.8519,73.4131,73.5251,59452.0
2024-03-04 11:00:00,78.76,78.94,78.62,78.83,76270.0,73.5251,73.6932,73.3944,73.5905,76270.0
2024-03-04 11:10:00,78.84,78.89,78.72,78.84,43016.0,73.5998,73.6465,73.4878,73.5998,43016.0
2024-03-04 11:20:00,78.85,79.08,78.82,78.96,51349.0,73.6091,73.8239,73.5811,73.7118,51349.0
2024-03-04 11:30:00,78.93,79.07,78.66,78.66,70442.0,73.6838,73.8145,73.4318,73.4318,70442.0
2024-03-04 11:40:00,78.66,78.77,78.52,78.57,50837.0,73.4318,73.5345,73.3011,73.3477,50837.0
2024-03-04 11:50:00,78.57,78.6,78.38,78.44,56480.0,73.3477,73.3758,73.1704,73.2264,56480.0
2024-03-04 12:00:00,78.44,78.44,78.22,78.34,52547.0,73.2264,73.2264,73.021,73.133,52547.0
2024-03-04 12:10:00,78.34,78.35,78.11,78.14,37954.0,73.133,73.1424,72.9183,72.9463,37954.0
2024-03-04 12:20:00,78.15,78.16,77.94,77.97,40703.0,72.9557,72.965,72.7596,72.7876,40703.0
2024-03-04 12:30:00,77.96,78.13,77.9,78.13,48324.0,72.7783,72.937,72.7223,72.937,48324.0
2024-03-04 12:40:00,78.14,78.26,77.99,78.25,36052.0,72.9463,73.0584,72.8063,73.049,36052.0
2024-03-04 12:50:00,78.25,78.29,78.11,78.14,37973.0,73.049,73.0864,72.9183,72.9463,37973.0
2024-03-04 13:00:00,78.13,78.23,78.01,78.02,44419.0,72.937,73.0303,72.825,72.8343,44419.0
2024-03-04 13:10:00,78.01,78.02,77.85,77.88,33089.0,72.825,72.8343,72.6756,72.7036,33089.0
2024-03-04 13:20:00,77.87,77.9,77.78,77.83,39458.0,72.6943,72.7223,72.6103,72.6569,39458.0
2024-03-04 13:30:00,77.84,77.92,77.79,77.89,35261.0,72.6663,72.741,72.6196,72.7129,35261.0
2024-03-04 13:40:00,77.89,77.92,77.69,77.79,42421.0,72.7129,72.741,72.5262,72.6196,42421.0
2024-03-04 13:50:00,77.79,78.02,77.74,78.02,34417.0,72.6196,72.8343,72.5729,72.8343,34417.0
2024-03-04 14:00:00,78.02,78.18,78.0,78.05,54439.0,72.8343,72.9837,72.8156,72.8623,54439.0
2024-03-04 14:10:00,78.05,78.08,77.84,77.84,58052.0,72.8623,72.8903,72.6663,72.6663,58052.0
2024-03-04 14:20:00,77.83,77.83,77.64,77.72,49044.0,72.6569,72.6569,72.4796,72.5542,49044.0
2024-03-04 14:30:00,77.73,78.1,77.68,78.1,43739.0,72.5636,72.909,72.5169,72.909,43739.0
2024-03-04 14:40:00,78.11,78.11,77.88,77.89,40326.0,72.9183,72.9183,72.7036,72.7129,40326.0
2024-03-04 14:50:00,77.9,77.9,77.67,77.72,75954.0,72.7223,72.7223,72.5076,72.5542,75954.0
2024-03-04 15:00:00,77.72,77.72,77.55,77.6,69623.0,72.5542,72.5542,72.3955,72.4422,69623.0
2024-03-04 15:10:00,77.61,77.66,77.52,77.52,78919.0,72.4516,72.4982,72.3675,72.3675,78919.0
2024-03-04 15:20:00,77.51,77.59,77.4,77.42,83369.0,72.3582,72.4329,72.2555,72.2742,83369.0
2024-03-04 15:30:00,77.41,77.68,77.39,77.63,89618.0,72.2649,72.5169,72.2462,72.4702,89618.0
2024-03-04 15:40:00,77.63,77.86,77.56,77.66,150645.0,72.4702,72.6849,72.4049,72.4982,150645.0
2024-03-04 15:50:00,77.66,77.72,77.5,77.54,443634.0,72.4982,72.5542,72.3489,72.3862,443634.0
2024-03-05 09:30:00,75.97,76.47,75.09,75.42,222546.0,70.9206,71.3873,70.0991,70.4071,222546.0
2024-03-05 09:40:00,75.43,76.35,75.4,76.15,131995.0,70.4165,71.2753,70.3884,71.0886,131995.0
2024-03-05 09:50:00,76.22,76.41,76.01,76.05,90410.0,71.1539,71.3313,70.9579,70.9952,90410.0
2024-03-05 10:00:00,76.08,76.5,76.01,76.37,117916.0,71.0233,71.4153,70.9579,71.294,117916.0
2024-03-05 10:10:00,76.37,76.41,75.94,75.95,83664.0,71.294,71.3313,70.8926,70.9019,83664.0
2024-03-05 10:20:00,75.95,76.51,75.89,76.5,176325.0,70.9019,71.4247,70.8459,71.4153,176325.0
2024-03-05 10:30:00,76.5,76.5,76.21,76.3,110269.0,71.4153,71.4153,71.1446,71.2286,110269.0
2024-03-05 10:40:00,76.28,76.49,76.27,76.38,128451.0,71.21,71.406,71.2006,71.3033,128451.0
2024-03-05 10:50:00,76.37,76.45,75.95,76.02,84156.0,71.294,71.3687,70.9019,70.9672,84156.0
2024-03-05 11:00:00,76.02,76.03,75.68,75.73,84550.0,70.9672,70.9766,70.6498,70.6965,84550.0
2024-03-05 11:10:00,75.72,75.72,75.42,75.48,107376.0,70.6872,70.6872,70.4071,70.4631,107376.0
2024-03-05 11:20:00,75.5,75.62,75.3,75.59,59848.0,70.4818,70.5938,70.2951,70.5658,59848.0
2024-03-05 11:30:00,75.6,76.01,75.6,75.99,81456.0,70.5752,70.9579,70.5752,70.9392,81456.0
2024-03-05 11:40:00,75.99,76.04,75.8,75.86,95503.0,70.9392,70.9859,70.7619,70.8179,95503.0
2024-03-05 11:50:00,75.88,75.9,75.53,75.82,66567.0,70.8365,70.8552,70.5098,70.7805,66567.0
2024-03-05 12:00:00,75.83,75.94,75.7,75.89,43868.0,70.7899,70.8926,70.6685,70.8459,43868.0
2024-03-05 12:10:00,75.9,75.96,75.8,75.82,38377.0,70.8552,70.9112,70.7619,70.7805,38377.0
2024-03-05 12:20:00,75.81,76.0,75.78,75.9,38569.0,70.7712,70.9486,70.7432,70.8552,38569.0
2024-03-05 12:30:00,75.9,75.98,75.69,75.69,63747.0,70.8552,70.9299,70.6592,70.6592,63747.0
2024-03-05 12:40:00,75.67,75.81,75.55,75.56,55826.0,70.6405,70.7712,70.5285,70.5378,55826.0
2024-03-05 12:50:00,75.55,75.78,75.55,75.71,41197.0,70.5285,70.7432,70.5285,70.6778,41197.0
2024-03-05 13:00:00,75.73,75.88,75.71,75.86,34635.0,70.6965,70.8365,70.6778,70.8179,34635.0
2024-03-05 13:10:00,75.87,76.03,75.82,76.0,123411.0,70.8272,70.9766,70.7805,70.9486,123411.0
2024-03-05 13:20:00,76.0,76.06,75.95,75.97,29241.0,70.9486,71.0046,70.9019,70.9206,29241.0
2024-03-05 13:30:00,75.97,76.28,75.93,76.26,53482.0,70.9206,71.21,70.8832,71.1913,53482.0
2024-03-05 13:40:00,76.26,76.42,76.04,76.09,53489.0,71.1913,71.3407,70.9859,71.0326,53489.0
2024-03-05 13:50:00,76.09,76.24,76.0,76.09,37771.0,71.0326,71.1726,70.9486,71.0326,37771.0
2024-03-05 14:00:00,76.09,76.17,75.92,76.02,40228.0,71.0326,71.1073,70.8739,70.9672,40228.0
2024-03-05 14:10:00,76.03,76.13,75.96,76.01,31375.0,70.9766,71.0699,70.9112,70.9579,31375.0
2024-03-05 14:20:00,76.02,76.07,75.93,76.03,38997.0,70.9672,71.0139,70.8832,70.9766,38997.0
2024-03-05 14:30:00,76.01,76.02,75.86,75.98,48691.0,70.9579,70.9672,70.8179,70.9299,48691.0
2024-03-05 14:40:00,75.97,76.01,75.84,75.87,35793.0,70.9206,70.9579,70.7992,70.8272,35793.0
2024-03-05 14:50:00,75.89,75.96,75.79,75.82,34321.0,70.8459,70.9112,70.7525,70.7805,34321.0
2024-03-05 15:00:00,75.82,75.99,75.66,75.91,53106.0,70.7805,70.9392,70.6312,70.8646,53106.0
2024-03-05 15:10:00,75.9,76.12,75.84,76.07,74392.0,70.8552,71.0606,70.7992,71.0139,74392.0
2024-03-05 15:20:00,76.07,76.17,75.93,75.98,98816.0,71.0139,71.1073,70.8832,70.9299,98816.0
2024-03-05 15:30:00,75.98,76.28,75.97,76.2,117849.0,70.9299,71.21,70.9206,71.1353,117849.0
2024-03-05 15:40:00,76.19,76.2,76.0,76.09,120308.0,71.1259,71.1353,70.9486,71.0326,120308.0
2024-03-05 15:50:00,76.09,76.18,75.9,75.96,444741.0,71.0326,71.1166,70.8552,70.9112,444741.0
2024-03-06 09:30:00,75.83,76.46,74.92,76.01,172241.0,70.7899,71.378,69.9404,70.9579,172241.0
2024-03-06 09:40:00,76.01,76.17,75.45,75.9,49719.0,70.9579,71.1073,70.4351,70.8552,49719.0
2024-03-06 09:50:00,75.9,76.05,75.77,75.96,36640.0,70.8552,70.9952,70.7339,70.9112,36640.0
2024-03-06 10:00:00,75.89,76.29,75.89,76.14,49009.0,70.8459,71.2193,70.8459,71.0793,49009.0
2024-03-06 10:10:00,76.14,76.71,76.09,76.68,94100.0,71.0793,71.6114,71.0326,71.5834,94100.0
2024-03-06 10:20:00,76.67,76.71,76.45,76.59,76019.0,71.574,71.6114,71.3687,71.4994,76019.0
2024-03-06 10:30:00,76.58,76.68,76.55,76.66,51695.0,71.49,71.5834,71.462,71.5647,51695.0
2024-03-06 10:40:00,76.65,77.06,76.6,77.06,54841.0,71.5554,71.9381,71.5087,71.9381,54841.0
2024-03-06 10:50:00,77.06,77.43,77.05,77.4,71232.0,71.9381,72.2835,71.9288,72.2555,71232.0
2024-03-06 11:00:00,77.41,77.74,77.4,77.69,70099.0,72.2649,72.5729,72.2555,72.5262,70099.0
2024-03-06 11:10:00,77.69,77.93,77.68,77.85,80230.0,72.5262,72.7503,72.5169,72.6756,80230.0
2024-03-06 11:20:00,77.85,77.98,77.76,77.97,46426.0,72.6756,72.797,72.5916,72.7876,46426.0
2024-03-06 11:30:00,77.99,78.16,77.87,78.1,39268.0,72.8063,72.965,72.6943,72.909,39268.0
2024-03-06 11:40:00,78.11,78.44,78.11,78.42,48566.0,72.9183,73.2264,72.9183,73.2077,48566.0
2024-03-06 11:50:00,78.42,78.56,78.42,78.46,45464.0,73.2077,73.3384,73.2077,73.2451,45464.0
2024-03-06 12:00:00,78.48,78.72,78.42,78.71,37624.0,73.2637,73.4878,73.2077,73.4784,37624.0
2024-03-06 12:10:00,78.75,78.93,78.74,78.88,35883.0,73.5158,73.6838,73.5065,73.6371,35883.0
2024-03-06 12:20:00,78.88,78.89,78.73,78.79,39809.0,73.6371,73.6465,73.4971,73.5531,39809.0
2024-03-06 12:30:00,78.79,78.99,78.71,78.97,45803.0,73.5531,73.7398,73.4784,73.7212,45803.0
2024-03-06 12:40:00,78.98,78.98,78.51,78.61,60666.0,73.7305,73.7305,73.2917,73.3851,60666.0
2024-03-06 12:50:00,78.62,78.77,78.61,78.72,32841.0,73.3944,73.5345,73.3851,73.4878,32841.0
2024-03-06 13:00:00,78.71,78.99,78.66,78.81,41832.0,73.4784,73.7398,73.4318,73.5718,41832.0
2024-03-06 13:10:00,78.8,78.83,78.52,78.61,24592.0,73.5625,73.5905,73.3011,73.3851,24592.0
2024-03-06 13:20:00,78.61,78.65,78.35,78.51,32502.0,73.3851,73.4224,73.1424,73.2917,32502.0
2024-03-06 13:30:00,78.52,78.55,78.08,78.16,31949.0,73.3011,73.3291,72.8903,72.965,31949.0
2024-03-06 13:40:00,78.17,78.27,77.91,78.05,73519.0,72.9743,73.0677,72.7316,72.8623,73519.0
2024-03-06 13:50:00,78.04,78.19,77.96,78.14,37509.0,72.853,72.993,72.7783,72.9463,37509.0
2024-03-06 14:00:00,78.13,78.25,78.07,78.22,51970.0,72.937,73.049,72.881,73.021,51970.0
2024-03-06 14:10:00,78.2,78.2,77.92,78.0,56917.0,73.0023,73.0023,72.741,72.8156,56917.0
2024-03-06 14:20:00,78.0,78.23,77.99,78.23,34206.0,72.8156,73.0303,72.8063,73.0303,34206.0
2024-03-06 14:30:00,78.25,78.27,78.12,78.22,35229.0,73.049,73.0677,72.9277,73.021,35229.0
2024-03-06 14:40:00,78.2,78.21,78.0,78.14,27975.0,73.0023,73.0117,72.8156,72.9463,27975.0
2024-03-06 14:50:00,78.15,78.3,78.15,78.3,44243.0,72.9557,73.0957,72.9557,73.0957,44243.0
2024-03-06 15:00:00,78.29,78.32,78.03,78.12,67401.0,73.0864,73.1144,72.8436,72.9277,67401.0
2024-03-06 15:10:00,78.11,78.27,78.07,78.18,44713.0,72.9183,73.0677,72.881,72.9837,44713.0
2024-03-06 15:20:00,78.18,78.26,77.95,78.19,66449.0,72.9837,73.0584,72.769,72.993,66449.0
2024-03-06 15:30:00,78.18,78.41,78.17,78.41,89130.0,72.9837,73.1984,72.9743,73.1984,89130.0
2024-03-06 15:40:00,78.41,78.45,78.28,78.33,123078.0,73.1984,73.2357,73.077,73.1237,123078.0
2024-03-06 15:50:00,78.33,78.45,78.17,78.2,455358.0,73.1237,73.2357,72.9743,73.0023,455358.0
2024-03-07 09:30:00,78.4,79.34,78.39,78.92,128190.0,73.189,74.0666,73.1797,73.6745,128190.0
2024-03-07 09:40:00,78.97,79.2,78.76,78.76,31336.0,73.7212,73.9359,73.5251,73.5251,31336.0
2024-03-07 09:50:00,78.8,78.96,78.55,78.72,53737.0,73.5625,73.7118,73.3291,73.4878,53737.0
2024-03-07 10:00:00,78.72,78.84,78.26,78.26,35747.0,73.4878,73.5998,73.0584,73.0584,35747.0
2024-03-07 10:10:00,78.24,78.44,78.15,78.21,34677.0,73.0397,73.2264,72.9557,73.0117,34677.0
2024-03-07 10:20:00,78.21,78.47,78.17,78.39,31004.0,73.0117,73.2544,72.9743,73.1797,31004.0
2024-03-07 10:30:00,78.42,78.49,78.21,78.22,45473.0,73.2077,73.2731,73.0117,73.021,45473.0
2024-03-07 10:40:00,78.2,78.45,78.1,78.43,52339.0,73.0023,73.2357,72.909,73.2171,52339.0
2024-03-07 10:50:00,78.43,78.57,78.4,78.48,21412.0,73.2171,73.3477,73.189,73.2637,21412.0
2024-03-07 11:00:00,78.51,78.63,78.47,78.52,16750.0,73.2917,73.4038,73.2544,73.3011,16750.0
2024-03-07 11:10:00,78.52,78.6,78.45,78.59,21209.0,73.3011,73.3758,73.2357,73.3664,21209.0
2024-03-07 11:20:00,78.57,78.8,78.51,78.7,36700.0,73.3477,73.5625,73.2917,73.4691,36700.0
2024-03-07 11:30:00,78.66,78.66,78.43,78.59,29287.0,73.4318,73.4318,73.2171,73.3664,29287.0
2024-03-07 11:40:00,78.61,78.67,78.51,78.58,30393.0,73.3851,73.4411,73.2917,73.3571,30393.0
2024-03-07 11:50:00,78.59,78.76,78.59,78.73,22673.0,73.3664,73.5251,73.3664,73.4971,22673.0
2024-03-07 12:00:00,78.72,78.81,78.68,78.73,28936.0,73.4878,73.5718,73.4504,73.4971,28936.0
2024-03-07 12:10:00,78.73,78.81,78.67,78.77,19449.0,73.4971,73.5718,73.4411,73.5345,19449.0
2024-03-07 12:20:00,78.78,78.81,78.71,78.76,20768.0,73.5438,73.5718,73.4784,73.5251,20768.0
2024-03-07 12:30:00,78.76,78.95,78.71,78.91,25728.0,73.5251,73.7025,73.4784,73.6652,25728.0
2024-03-07 12:40:00,78.91,79.12,78.91,79.02,24777.0,73.6652,73.8612,73.6652,73.7678,24777.0
2024-03-07 12:50:00,79.02,79.22,79.0,79.22,19593.0,73.7678,73.9545,73.7492,73.9545,19593.0
2024-03-07 13:00:00,79.22,79.33,79.17,79.28,41569.0,73.9545,74.0572,73.9079,74.0106,41569.0
2024-03-07 13:10:00,79.29,79.37,79.22,79.36,22138.0,74.0199,74.0946,73.9545,74.0852,22138.0
2024-03-07 13:20:00,79.37,79.44,79.34,79.35,28622.0,74.0946,74.1599,74.0666,74.0759,28622.0
2024-03-07 13:30:00,79.35,79.39,79.25,79.28,23669.0,74.0759,74.1132,73.9826,74.0106,23669.0
2024-03-07 13:40:00,79.29,79.37,79.25,79.3,28943.0,74.0199,74.0946,73.9826,74.0292,28943.0
2024-03-07 13:50:00,79.33,79.47,79.27,79.44,25624.0,74.0572,74.1879,74.0012,74.1599,25624.0
2024-03-07 14:00:00,79.45,79.45,79.35,79.36,48030.0,74.1693,74.1693,74.0759,74.0852,48030.0
2024-03-07 14:10:00,79.37,79.46,79.35,79.38,23606.0,74.0946,74.1786,74.0759,74.1039,23606.0
2024-03-07 14:20:00,79.38,79.48,79.33,79.47,21561.0,74.1039,74.1973,74.0572,74.1879,21561.0
2024-03-07 14:30:00,79.46,79.51,79.36,79.37,33612.0,74.1786,74.2253,74.0852,74.0946,33612.0
2024-03-07 14:40:00,79.36,79.47,79.3,79.41,31192.0,74.0852,74.1879,74.0292,74.1319,31192.0
2024-03-07 14:50:00,79.43,79.56,79.38,79.48,32168.0,74.1506,74.2719,74.1039,74.1973,32168.0
2024-03-07 15:00:00,79.48,79.49,79.39,79.49,25322.0,74.1973,74.2066,74.1132,74.2066,25322.0
2024-03-07 15:10:00,79.48,79.53,79.43,79.45,30728.0,74.1973,74.2439,74.1506,74.1693,30728.0
2024-03-07 15:20:00,79.45,79.55,79.42,79.48,62952.0,74.1693,74.2626,74.1413,74.1973,62952.0
2024-03-07 15:30:00,79.48,79.56,79.45,79.5,64038.0,74.1973,74.2719,74.1693,74.2159,64038.0
2024-03-07 15:40:00,79.52,79.57,79.46,79.52,82783.0,74.2346,74.2813,74.1786,74.2346,82783.0
2024-03-07 15:50:00,79.52,79.61,79.48,79.52,295843.0,74.2346,74.3186,74.1973,74.2346,295843.0
2024-03-08 09:30:00,79.89,80.39,79.79,80.16,310328.0,74.58,75.0468,74.4867,74.8321,310328.0
2024-03-08 09:40:00,80.17,80.3,80.03,80.08,73905.0,74.8414,74.9628,74.7107,74.7574,73905.0
2024-03-08 09:50:00,80.07,80.07,79.47,79.85,40626.0,74.7481,74.7481,74.1879,74.5427,40626.0
2024-03-08 10:00:00,79.83,79.98,79.71,79.84,28911.0,74.524,74.664,74.412,74.5333,28911.0
2024-03-08 10:10:00,79.86,79.87,79.63,79.68,26760.0,74.552,74.5613,74.3373,74.384,26760.0
2024-03-08 10:20:00,79.66,79.68,79.43,79.67,116007.0,74.3653,74.384,74.1506,74.3746,116007.0
2024-03-08 10:30:00,79.7,79.78,79.49,79.78,36399.0,74.4026,74.4773,74.2066,74.4773,36399.0
2024-03-08 10:40:00,79.8,79.89,79.7,79.78,19052.0,74.496,74.58,74.4026,74.4773,19052.0
2024-03-08 10:50:00,79.8,79.81,79.66,79.71,23895.0,74.496,74.5053,74.3653,74.412,23895.0
2024-03-08 11:00:00,79.7,79.73,79.36,79.45,67645.0,74.4026,74.4306,74.0852,74.1693,67645.0
2024-03-08 11:10:00,79.41,79.41,79.04,79.04,44270.0,74.1319,74.1319,73.7865,73.7865,44270.0
2024-03-08 11:20:00,79.04,79.09,78.79,78.92,35071.0,73.7865,73.8332,73.5531,73.6745,35071.0
2024-03-08 11:30:00,78.9,78.98,78.82,78.96,32651.0,73.6558,73.7305,73.5811,73.7118,32651.0
2024-03-08 11:40:00,78.95,79.01,78.86,78.92,19229.0,73.7025,73.7585,73.6185,73.6745,19229.0
2024-03-08 11:50:00,78.94,79.06,78.88,79.06,50757.0,73.6932,73.8052,73.6371,73.8052,50757.0
2024-03-08 12:00:00,79.06,79.16,78.97,78.98,19800.0,73.8052,73.8985,73.7212,73.7305,19800.0
2024-03-08 12:10:00,78.98,79.02,78.84,78.88,12501.0,73.7305,73.7678,73.5998,73.6371,12501.0
2024-03-08 12:20:00,78.87,78.87,78.71,78.8,20624.0,73.6278,73.6278,73.4784,73.5625,20624.0
2024-03-08 12:30:00,78.79,78.88,78.73,78.88,13518.0,73.5531,73.6371,73.4971,73.6371,13518.0
2024-03-08 12:40:00,78.89,78.91,78.82,78.86,17163.0,73.6465,73.6652,73.5811,73.6185,17163.0
2024-03-08 12:50:00,78.87,78.94,78.83,78.91,33838.0,73.6278,73.6932,73.5905,73.6652,33838.0
2024-03-08 13:00:00,78.92,78.92,78.56,78.62,79026.0,73.6745,73.6745,73.3384,73.3944,79026.0
2024-03-08 13:10:00,78.63,78.77,78.58,78.58,17779.0,73.4038,73.5345,73.3571,73.3571,17779.0
2024-03-08 13:20:00,78.57,78.73,78.56,78.73,34318.0,73.3477,73.4971,73.3384,73.4971,34318.0
2024-03-08 13:30:00,78.73,78.77,78.62,78.73,20755.0,73.4971,73.5345,73.3944,73.4971,20755.0
2024-03-08 13:40:00,78.73,78.83,78.62,78.62,20826.0,73.4971,73.5905,73.3944,73.3944,20826.0
2024-03-08 13:50:00,78.63,78.7,78.58,78.64,21836.0,73.4038,73.4691,73.3571,73.4131,21836.0
2024-03-08 14:00:00,78.64,78.85,78.63,78.83,35803.0,73.4131,73.6091,73.4038,73.5905,35803.0
2024-03-08 14:10:00,78.82,78.87,78.74,78.75,18618.0,73.5811,73.6278,73.5065,73.5158,18618.0
2024-03-08 14:20:00,78.76,78.84,78.74,78.84,20788.0,73.5251,73.5998,73.5065,73.5998,20788.0
2024-03-08 14:30:00,78.84,78.9,78.76,78.77,20779.0,73.5998,73.6558,73.5251,73.5345,20779.0
2024-03-08 14:40:00,78.77,78.9,78.75,78.77,21325.0,73.5345,73.6558,73.5158,73.5345,21325.0
2024-03-08 14:50:00,78.77,78.85,78.66,78.67,30509.0,73.5345,73.6091,73.4318,73.4411,30509.0
2024-03-08 15:00:00,78.65,78.67,78.36,78.37,29877.0,73.4224,73.4411,73.1517,73.161,29877.0
2024-03-08 15:10:00,78.35,78.5,78.29,78.5,23010.0,73.1424,73.2824,73.0864,73.2824,23010.0
2024-03-08 15:20:00,78.5,78.56,78.43,78.43,41717.0,73.2824,73.3384,73.2171,73.2171,41717.0
2024-03-08 15:30:00,78.43,78.6,78.4,78.5,51486.0,73.2171,73.3758,73.189,73.2824,51486.0
2024-03-08 15:40:00,78.51,78.68,78.46,78.66,86986.0,73.2917,73.4504,73.2451,73.4318,86986.0
2024-03-08 15:50:00,78.67,78.84,78.58,78.58,273492.0,73.4411,73.5998,73.3571,73.3571,273492.0
2024-03-11 09:30:00,78.61,78.61,78.05,78.17,33352.0,73.3851,73.3851,72.8623,72.9743,33352.0
2024-03-11 09:40:00,78.15,78.43,77.74,78.2,27674.0,72.9557,73.2171,72.5729,73.0023,27674.0
2024-03-11 09:50:00,78.16,78.25,77.82,77.91,24877.0,72.965,73.049,72.6476,72.7316,24877.0
2024-03-11 10:00:00,77.92,77.97,77.61,77.69,31089.0,72.741,72.7876,72.4516,72.5262,31089.0
2024-03-11 10:10:00,77.62,77.71,77.22,77.37,26443.0,72.4609,72.5449,72.0875,72.2275,26443.0
2024-03-11 10:20:00,77.38,77.41,77.05,77.06,27428.0,72.2368,72.2649,71.9288,71.9381,27428.0
2024-03-11 10:30:00,77.08,77.19,76.94,76.94,34638.0,71.9568,72.0595,71.8261,71.8261,34638.0
2024-03-11 10:40:00,76.93,76.94,76.58,76.8,35943.0,71.8168,71.8261,71.49,71.6954,35943.0
2024-03-11 10:50:00,76.8,76.81,76.49,76.77,26677.0,71.6954,71.7047,71.406,71.6674,26677.0
2024-03-11 11:00:00,76.78,76.8,76.53,76.53,38708.0,71.6767,71.6954,71.4433,71.4433,38708.0
2024-03-11 11:10:00,76.54,76.55,76.29,76.37,29364.0,71.4527,71.462,71.2193,71.294,29364.0
2024-03-11 11:20:00,76.35,76.46,76.32,76.4,27144.0,71.2753,71.378,71.2473,71.322,27144.0
2024-03-11 11:30:00,76.4,76.4,76.25,76.34,33945.0,71.322,71.322,71.182,71.266,33945.0
2024-03-11 11:40:00,76.34,76.44,76.28,76.44,30047.0,71.266,71.3593,71.21,71.3593,30047.0
2024-03-11 11:50:00,76.43,76.55,76.36,76.39,54002.0,71.35,71.462,71.2846,71.3126,54002.0
2024-03-11 12:00:00,76.39,76.59,76.26,76.52,37433.0,71.3126,71.4994,71.1913,71.434,37433.0
2024-03-11 12:10:00,76.52,76.73,76.51,76.63,16574.0,71.434,71.63,71.4247,71.5367,16574.0
2024-03-11 12:20:00,76.61,76.61,76.36,76.37,21913.0,71.518,71.518,71.2846,71.294,21913.0
2024-03-11 12:30:00,76.38,76.61,76.38,76.57,20817.0,71.3033,71.518,71.3033,71.4807,20817.0
2024-03-11 12:40:00,76.57,76.7,76.52,76.54,16605.0,71.4807,71.602,71.434,71.4527,16605.0
2024-03-11 12:50:00,76.5,76.52,76.42,76.52,13044.0,71.4153,71.434,71.3407,71.434,13044.0
2024-03-11 13:00:00,76.52,76.64,76.49,76.54,15951.0,71.434,71.546,71.406,71.4527,15951.0
2024-03-11 13:10:00,76.52,76.58,76.39,76.56,45893.0,71.434,71.49,71.3126,71.4713,45893.0
2024-03-11 13:20:00,76.58,76.64,76.49,76.64,25834.0,71.49,71.546,71.406,71.546,25834.0
2024-03-11 13:30:00,76.65,76.85,76.62,76.73,27636.0,71.5554,71.7421,71.5274,71.63,27636.0
2024-03-11 13:40:00,76.74,76.74,76.6,76.72,21578.0,71.6394,71.6394,71.5087,71.6207,21578.0
2024-03-11 13:50:00,76.71,76.79,76.68,76.79,13698.0,71.6114,71.6861,71.5834,71.6861,13698.0
2024-03-11 14:00:00,76.81,76.81,76.52,76.55,19898.0,71.7047,71.7047,71.434,71.462,19898.0
2024-03-11 14:10:00,76.53,76.72,76.52,76.67,25156.0,71.4433,71.6207,71.434,71.574,25156.0
2024-03-11 14:20:00,76.68,76.74,76.61,76.61,18282.0,71.5834,71.6394,71.518,71.518,18282.0
2024-03-11 14:30:00,76.61,76.64,76.47,76.5,24660.0,71.518,71.546,71.3873,71.4153,24660.0
2024-03-11 14:40:00,76.5,76.75,76.5,76.62,38791.0,71.4153,71.6487,71.4153,71.5274,38791.0
2024-03-11 14:50:00,76.64,76.87,76.63,76.87,17787.0,71.546,71.7607,71.5367,71.7607,17787.0
2024-03-11 15:00:00,76.86,76.93,76.79,76.91,24558.0,71.7514,71.8168,71.6861,71.7981,24558.0
2024-03-11 15:10:00,76.91,76.91,76.79,76.82,20825.0,71.7981,71.7981,71.6861,71.7141,20825.0
2024-03-11 15:20:00,76.83,76.83,76.51,76.53,32099.0,71.7234,71.7234,71.4247,71.4433,32099.0
2024-03-11 15:30:00,76.51,76.6,76.48,76.59,58547.0,71.4247,71.5087,71.3967,71.4994,58547.0
2024-03-11 15:40:00,76.58,76.71,76.48,76.51,83119.0,71.49,71.6114,71.3967,71.4247,83119.0
2024-03-11 15:50:00,76.52,76.65,76.35,76.39,291180.0,71.434,71.5554,71.2753,71.3126,291180.0
2024-03-12 09:30:00,76.37,76.82,76.35,76.6,44760.0,71.294,71.7141,71.2753,71.5087,44760.0
2024-03-12 09:40:00,76.63,77.3,76.62,77.07,52150.0,71.5367,72.1622,71.5274,71.9474,52150.0
2024-03-12 09:50:00,77.11,77.73,77.08,77.72,56608.0,71.9848,72.5636,71.9568,72.5542,56608.0
2024-03-12 10:00:00,77.72,78.33,77.6,78.27,60021.0,72.5542,73.1237,72.4422,73.0677,60021.0
2024-03-12 10:10:00,78.27,78.38,78.13,78.37,54668.0,73.0677,73.1704,72.937,73.161,54668.0
2024-03-12 10:20:00,78.39,78.47,78.23,78.25,46703.0,73.1797,73.2544,73.0303,73.049,46703.0
2024-03-12 10:30:00,78.26,78.56,78.18,78.46,57528.0,73.0584,73.3384,72.9837,73.2451,57528.0
2024-03-12 10:40:00,78.46,78.48,78.21,78.41,40823.0,73.2451,73.2637,73.0117,73.1984,40823.0
2024-03-12 10:50:00,78.45,78.71,78.38,78.64,52323.0,73.2357,73.4784,73.1704,73.4131,52323.0
2024-03-12 11:00:00,78.64,78.84,78.48,78.8,44183.0,73.4131,73.5998,73.2637,73.5625,44183.0
2024-03-12 11:10:00,78.79,78.98,78.72,78.9,33887.0,73.5531,73.7305,73.4878,73.6558,33887.0
2024-03-12 11:20:00,78.89,78.89,78.61,78.61,29749.0,73.6465,73.6465,73.3851,73.3851,29749.0
2024-03-12 11:30:00,78.59,78.69,78.54,78.64,23977.0,73.3664,73.4598,73.3197,73.4131,23977.0
2024-03-12 11:40:00,78.63,78.63,78.29,78.33,23407.0,73.4038,73.4038,73.0864,73.1237,23407.0
2024-03-12 11:50:00,78.36,78.49,78.34,78.41,13875.0,73.1517,73.2731,73.133,73.1984,13875.0
2024-03-12 12:00:00,78.41,78.56,78.36,78.53,21727.0,73.1984,73.3384,73.1517,73.3104,21727.0
2024-03-12 12:10:00,78.55,78.59,78.39,78.42,17780.0,73.3291,73.3664,73.1797,73.2077,17780.0
2024-03-12 12:20:00,78.41,78.48,78.23,78.29,17151.0,73.1984,73.2637,73.0303,73.0864,17151.0
2024-03-12 12:30:00,78.3,78.31,78.18,78.23,23156.0,73.0957,73.105,72.9837,73.0303,23156.0
2024-03-12 12:40:00,78.22,78.23,77.84,77.97,23289.0,73.021,73.0303,72.6663,72.7876,23289.0
2024-03-12 12:50:00,77.98,78.14,77.93,78.07,13123.0,72.797,72.9463,72.7503,72.881,13123.0
2024-03-12 13:00:00,78.08,78.17,77.96,78.03,22795.0,72.8903,72.9743,72.7783,72.8436,22795.0
2024-03-12 13:10:00,78.03,78.13,77.93,78.11,11174.0,72.8436,72.937,72.7503,72.9183,11174.0
2024-03-12 13:20:00,78.12,78.17,78.08,78.11,16493.0,72.9277,72.9743,72.8903,72.9183,16493.0
2024-03-12 13:30:00,78.11,78.13,78.03,78.09,22270.0,72.9183,72.937,72.8436,72.8997,22270.0
2024-03-12 13:40:00,78.09,78.2,78.06,78.2,9730.0,72.8997,73.0023,72.8716,73.0023,9730.0
2024-03-12 13:50:00,78.22,78.46,78.17,78.41,37934.0,73.021,73.2451,72.9743,73.1984,37934.0
2024-03-12 14:00:00,78.42,78.44,78.29,78.31,20252.0,73.2077,73.2264,73.0864,73.105,20252.0
2024-03-12 14:10:00,78.3,78.34,78.14,78.17,26089.0,73.0957,73.133,72.9463,72.9743,26089.0
2024-03-12 14:20:00,78.16,78.18,78.07,78.07,19138.0,72.965,72.9837,72.881,72.881,19138.0
2024-03-12 14:30:00,78.06,78.18,78.01,78.17,26785.0,72.8716,72.9837,72.825,72.9743,26785.0
2024-03-12 14:40:00,78.17,78.17,77.98,78.08,26829.0,72.9743,72.9743,72.797,72.8903,26829.0
2024-03-12 14:50:00,78.09,78.12,78.04,78.07,26312.0,72.8997,72.9277,72.853,72.881,26312.0
2024-03-12 15:00:00,78.07,78.07,77.96,78.05,30332.0,72.881,72.881,72.7783,72.8623,30332.0
2024-03-12 15:10:00,78.04,78.08,78.0,78.05,23766.0,72.853,72.8903,72.8156,72.8623,23766.0
2024-03-12 15:20:00,78.05,78.14,78.02,78.02,47031.0,72.8623,72.9463,72.8343,72.8343,47031.0
2024-03-12 15:30:00,78.02,78.02,77.66,77.67,45623.0,72.8343,72.8343,72.4982,72.5076,45623.0
2024-03-12 15:40:00,77.67,77.68,77.55,77.57,87451.0,72.5076,72.5169,72.3955,72.4142,87451.0
2024-03-12 15:50:00,77.58,77.59,77.24,77.34,507648.0,72.4236,72.4329,72.1062,72.1995,507648.0
2024-03-13 09:30:00,77.72,78.46,77.47,78.4,31046.0,72.5542,73.2451,72.3209,73.189,31046.0
2024-03-13 09:40:00,78.41,78.99,78.34,78.9,33841.0,73.1984,73.7398,73.133,73.6558,33841.0
2024-03-13 09:50:00,78.87,79.05,78.71,79.0,24762.0,73.6278,73.7958,73.4784,73.7492,24762.0
2024-03-13 10:00:00,79.01,79.28,78.9,79.07,26920.0,73.7585,74.0106,73.6558,73.8145,26920.0
2024-03-13 10:10:00,79.08,79.15,78.88,78.93,24382.0,73.8239,73.8892,73.6371,73.6838,24382.0
2024-03-13 10:20:00,78.9,79.07,78.85,78.88,32785.0,73.6558,73.8145,73.6091,73.6371,32785.0
2024-03-13 10:30:00,78.85,78.85,78.55,78.56,28880.0,73.6091,73.6091,73.3291,73.3384,28880.0
2024-03-13 10:40:00,78.55,78.55,78.28,78.28,28256.0,73.3291,73.3291,73.077,73.077,28256.0
2024-03-13 10:50:00,78.29,78.31,78.16,78.22,25400.0,73.0864,73.105,72.965,73.021,25400.0
2024-03-13 11:00:00,78.17,78.34,78.09,78.3,20644.0,72.9743,73.133,72.8997,73.0957,20644.0
2024-03-13 11:10:00,78.31,78.5,78.31,78.36,19844.0,73.105,73.2824,73.105,73.1517,19844.0
2024-03-13 11:20:00,78.37,78.53,78.37,78.39,13852.0,73.161,73.3104,73.161,73.1797,13852.0
2024-03-13 11:30:00,78.39,78.53,78.33,78.5,18301.0,73.1797,73.3104,73.1237,73.2824,18301.0
2024-03-13 11:40:00,78.48,78.6,78.42,78.42,17490.0,73.2637,73.3758,73.2077,73.2077,17490.0
2024-03-13 11:50:00,78.41,78.47,78.33,78.42,17890.0,73.1984,73.2544,73.1237,73.2077,17890.0
2024-03-13 12:00:00,78.44,78.46,78.39,78.4,14619.0,73.2264,73.2451,73.1797,73.189,14619.0
2024-03-13 12:10:00,78.39,78.63,78.36,78.56,29282.0,73.1797,73.4038,73.1517,73.3384,29282.0
2024-03-13 12:20:00,78.56,78.71,78.47,78.71,19604.0,73.3384,73.4784,73.2544,73.4784,19604.0
2024-03-13 12:30:00,78.72,78.85,78.69,78.76,18937.0,73.4878,73.6091,73.4598,73.5251,18937.0
2024-03-13 12:40:00,78.78,78.8,78.63,78.63,22937.0,73.5438,73.5625,73.4038,73.4038,22937.0
2024-03-13 12:50:00,78.62,78.64,78.53,78.58,8452.0,73.3944,73.4131,73.3104,73.3571,8452.0
2024-03-13 13:00:00,78.56,78.57,78.35,78.35,22408.0,73.3384,73.3477,73.1424,73.1424,22408.0
2024-03-13 13:10:00,78.34,78.49,78.34,78.36,16874.0,73.133,73.2731,73.133,73.1517,16874.0
2024-03-13 13:20:00,78.39,78.48,78.37,78.44,14658.0,73.1797,73.2637,73.161,73.2264,14658.0
2024-03-13 13:30:00,78.44,78.48,78.35,78.41,21311.0,73.2264,73.2637,73.1424,73.1984,21311.0
2024-03-13 13:40:00,78.39,78.42,78.26,78.26,14623.0,73.1797,73.2077,73.0584,73.0584,14623.0
2024-03-13 13:50:00,78.26,78.33,78.23,78.27,13714.0,73.0584,73.1237,73.0303,73.0677,13714.0
2024-03-13 14:00:00,78.26,78.27,78.05,78.09,13214.0,73.0584,73.0677,72.8623,72.8997,13214.0
2024-03-13 14:10:00,78.09,78.19,78.06,78.09,17590.0,72.8997,72.993,72.8716,72.8997,17590.0
2024-03-13 14:20:00,78.09,78.29,78.09,78.25,19001.0,72.8997,73.0864,72.8997,73.049,19001.0
2024-03-13 14:30:00,78.26,78.34,78.24,78.28,21236.0,73.0584,73.133,73.0397,73.077,21236.0
2024-03-13 14:40:00,78.28,78.28,78.06,78.06,20145.0,73.077,73.077,72.8716,72.8716,20145.0
2024-03-13 14:50:00,78.07,78.07,77.86,77.9,47209.0,72.881,72.881,72.6849,72.7223,47209.0
2024-03-13 15:00:00,77.92,77.92,77.77,77.81,38385.0,72.741,72.741,72.6009,72.6383,38385.0
2024-03-13 15:10:00,77.81,77.86,77.76,77.81,37237.0,72.6383,72.6849,72.5916,72.6383,37237.0
2024-03-13 15:20:00,77.8,77.81,77.42,77.47,71953.0,72.6289,72.6383,72.2742,72.3209,71953.0
2024-03-13 15:30:00,77.48,77.59,77.41,77.43,86563.0,72.3302,72.4329,72.2649,72.2835,86563.0
2024-03-13 15:40:00,77.43,77.8,77.38,77.8,95276.0,72.2835,72.6289,72.2368,72.6289,95276.0
2024-03-13 15:50:00,77.81,77.81,77.4,77.53,306481.0,72.6383,72.6383,72.2555,72.3769,306481.0
2024-03-14 09:30:00,77.84,78.21,77.75,77.96,36867.0,72.6663,73.0117,72.5823,72.7783,36867.0
2024-03-14 09:40:00,77.94,77.96,77.4,77.4,17422.0,72.7596,72.7783,72.2555,72.2555,17422.0
2024-03-14 09:50:00,77.41,77.41,77.06,77.06,23578.0,72.2649,72.2649,71.9381,71.9381,23578.0
2024-03-14 10:00:00,77.08,77.22,76.88,77.16,18676.0,71.9568,72.0875,71.7701,72.0315,18676.0
2024-03-14 10:10:00,77.16,77.16,76.96,77.14,26251.0,72.0315,72.0315,71.8448,72.0128,26251.0
2024-03-14 10:20:00,77.12,77.25,77.06,77.2,27140.0,71.9941,72.1155,71.9381,72.0688,27140.0
2024-03-14 10:30:00,77.21,77.55,77.21,77.4,17223.0,72.0781,72.3955,72.0781,72.2555,17223.0
2024-03-14 10:40:00,77.38,77.66,77.38,77.42,41147.0,72.2368,72.4982,72.2368,72.2742,41147.0
2024-03-14 10:50:00,77.4,77.46,77.28,77.28,18371.0,72.2555,72.3115,72.1435,72.1435,18371.0
2024-03-14 11:00:00,77.31,77.4,77.2,77.23,23637.0,72.1715,72.2555,72.0688,72.0968,23637.0
2024-03-14 11:10:00,77.23,77.35,77.14,77.33,17933.0,72.0968,72.2088,72.0128,72.1902,17933.0
2024-03-14 11:20:00,77.3,77.3,77.11,77.21,13805.0,72.1622,72.1622,71.9848,72.0781,13805.0
2024-03-14 11:30:00,77.2,77.2,76.93,77.11,20035.0,72.0688,72.0688,71.8168,71.9848,20035.0
2024-03-14 11:40:00,77.13,77.27,77.13,77.23,13696.0,72.0035,72.1342,72.0035,72.0968,13696.0
2024-03-14 11:50:00,77.22,77.28,77.17,77.26,20257.0,72.0875,72.1435,72.0408,72.1248,20257.0
2024-03-14 12:00:00,77.27,77.37,77.14,77.37,18558.0,72.1342,72.2275,72.0128,72.2275,18558.0
2024-03-14 12:10:00,77.4,77.52,77.32,77.5,15588.0,72.2555,72.3675,72.1808,72.3489,15588.0
2024-03-14 12:20:00,77.48,77.54,77.39,77.39,20732.0,72.3302,72.3862,72.2462,72.2462,20732.0
2024-03-14 12:30:00,77.38,77.38,76.87,76.9,31646.0,72.2368,72.2368,71.7607,71.7887,31646.0
2024-03-14 12:40:00,76.88,76.94,76.8,76.92,27652.0,71.7701,71.8261,71.6954,71.8074,27652.0
2024-03-14 12:50:00,76.9,77.0,76.89,76.92,31774.0,71.7887,71.8821,71.7794,71.8074,31774.0
2024-03-14 13:00:00,76.91,77.1,76.85,77.08,25237.0,71.7981,71.9755,71.7421,71.9568,25237.0
2024-03-14 13:10:00,77.09,77.17,77.02,77.09,38830.0,71.9661,72.0408,71.9008,71.9661,38830.0
2024-03-14 13:20:00,77.07,77.07,76.72,76.72,17506.0,71.9474,71.9474,71.6207,71.6207,17506.0
2024-03-14 13:30:00,76.69,76.99,76.65,76.98,36597.0,71.5927,71.8728,71.5554,71.8634,36597.0
2024-03-14 13:40:00,76.98,76.99,76.76,76.76,28106.0,71.8634,71.8728,71.6581,71.6581,28106.0
2024-03-14 13:50:00,76.76,76.99,76.73,76.92,49235.0,71.6581,71.8728,71.63,71.8074,49235.0
2024-03-14 14:00:00,76.95,77.2,76.93,77.1,27029.0,71.8354,72.0688,71.8168,71.9755,27029.0
2024-03-14 14:10:00,77.12,77.19,77.0,77.19,23620.0,71.9941,72.0595,71.8821,72.0595,23620.0
2024-03-14 14:20:00,77.21,77.3,77.17,77.23,28903.0,72.0781,72.1622,72.0408,72.0968,28903.0
2024-03-14 14:30:00,77.23,77.23,77.15,77.17,28027.0,72.0968,72.0968,72.0221,72.0408,28027.0
2024-03-14 14:40:00,77.17,77.22,76.97,76.98,29858.0,72.0408,72.0875,71.8541,71.8634,29858.0
2024-03-14 14:50:00,76.96,76.99,76.81,76.87,29949.0,71.8448,71.8728,71.7047,71.7607,29949.0
2024-03-14 15:00:00,76.86,76.86,76.72,76.77,22653.0,71.7514,71.7514,71.6207,71.6674,22653.0
2024-03-14 15:10:00,76.75,76.84,76.75,76.77,28986.0,71.6487,71.7327,71.6487,71.6674,28986.0
2024-03-14 15:20:00,76.78,76.84,76.71,76.83,35611.0,71.6767,71.7327,71.6114,71.7234,35611.0
2024-03-14 15:30:00,76.83,76.85,76.62,76.85,58717.0,71.7234,71.7421,71.5274,71.7421,58717.0
2024-03-14 15:40:00,76.87,77.24,76.81,77.22,74758.0,71.7607,72.1062,71.7047,72.0875,74758.0
2024-03-14 15:50:00,77.23,77.58,77.14,77.46,230752.0,72.0968,72.4236,72.0128,72.3115,230752.0
2024-03-15 09:30:00,76.9,77.93,76.85,77.45,187817.0,71.7887,72.7503,71.7421,72.3022,187817.0
2024-03-15 09:40:00,77.45,77.63,76.88,77.09,35378.0,72.3022,72.4702,71.7701,71.9661,35378.0
2024-03-15 09:50:00,77.05,77.5,77.03,77.43,22346.0,71.9288,72.3489,71.9101,72.2835,22346.0
2024-03-15 10:00:00,77.39,77.44,77.1,77.18,25258.0,72.2462,72.2929,71.9755,72.0501,25258.0
2024-03-15 10:10:00,77.17,77.41,77.02,77.23,23499.0,72.0408,72.2649,71.9008,72.0968,23499.0
2024-03-15 10:20:00,77.26,77.38,77.13,77.27,16315.0,72.1248,72.2368,72.0035,72.1342,16315.0
2024-03-15 10:30:00,77.23,77.55,77.13,77.55,16350.0,72.0968,72.3955,72.0035,72.3955,16350.0
2024-03-15 10:40:00,77.56,77.6,77.38,77.5,16221.0,72.4049,72.4422,72.2368,72.3489,16221.0
2024-03-15 10:50:00,77.47,77.61,77.35,77.46,20491.0,72.3209,72.4516,72.2088,72.3115,20491.0
2024-03-15 11:00:00,77.48,77.63,77.35,77.37,29923.0,72.3302,72.4702,72.2088,72.2275,29923.0
2024-03-15 11:10:00,77.35,77.37,77.26,77.27,15309.0,72.2088,72.2275,72.1248,72.1342,15309.0
2024-03-15 11:20:00,77.27,77.37,77.26,77.33,13453.0,72.1342,72.2275,72.1248,72.1902,13453.0
2024-03-15 11:30:00,77.34,77.39,77.3,77.39,13474.0,72.1995,72.2462,72.1622,72.2462,13474.0
2024-03-15 11:40:00,77.39,77.52,77.38,77.44,17333.0,72.2462,72.3675,72.2368,72.2929,17333.0
2024-03-15 11:50:00,77.46,77.52,77.39,77.45,21089.0,72.3115,72.3675,72.2462,72.3022,21089.0
2024-03-15 12:00:00,77.47,77.49,77.35,77.42,11495.0,72.3209,72.3395,72.2088,72.2742,11495.0
2024-03-15 12:10:00,77.41,77.41,77.16,77.16,11204.0,72.2649,72.2649,72.0315,72.0315,11204.0
2024-03-15 12:20:00,77.16,77.18,77.04,77.16,16432.0,72.0315,72.0501,71.9194,72.0315,16432.0
2024-03-15 12:30:00,77.15,77.32,77.1,77.31,22276.0,72.0221,72.1808,71.9755,72.1715,22276.0
2024-03-15 12:40:00,77.29,77.42,77.23,77.3,15430.0,72.1528,72.2742,72.0968,72.1622,15430.0
2024-03-15 12:50:00,77.32,77.4,77.3,77.35,16746.0,72.1808,72.2555,72.1622,72.2088,16746.0
2024-03-15 13:00:00,77.35,77.35,77.21,77.3,14350.0,72.2088,72.2088,72.0781,72.1622,14350.0
2024-03-15 13:10:00,77.31,77.35,77.2,77.2,13895.0,72.1715,72.2088,72.0688,72.0688,13895.0
2024-03-15 13:20:00,77.2,77.29,77.11,77.14,17505.0,72.0688,72.1528,71.9848,72.0128,17505.0
2024-03-15 13:30:00,77.12,77.2,77.02,77.05,20577.0,71.9941,72.0688,71.9008,71.9288,20577.0
2024-03-15 13:40:00,77.06,77.08,76.85,76.86,15931.0,71.9381,71.9568,71.7421,71.7514,15931.0
2024-03-15 13:50:00,76.85,77.11,76.84,77.1,31952.0,71.7421,71.9848,71.7327,71.9755,31952.0
2024-03-15 14:00:00,77.09,77.17,77.02,77.03,33193.0,71.9661,72.0408,71.9008,71.9101,33193.0
2024-03-15 14:10:00,77.03,77.05,76.95,77.03,26019.0,71.9101,71.9288,71.8354,71.9101,26019.0
2024-03-15 14:20:00,77.03,77.08,76.91,76.94,22203.0,71.9101,71.9568,71.7981,71.8261,22203.0
2024-03-15 14:30:00,76.94,76.95,76.78,76.8,25394.0,71.8261,71.8354,71.6767,71.6954,25394.0
2024-03-15 14:40:00,76.8,76.8,76.69,76.73,42004.0,71.6954,71.6954,71.5927,71.63,42004.0
2024-03-15 14:50:00,76.73,76.86,76.69,76.86,44762.0,71.63,71.7514,71.5927,71.7514,44762.0
2024-03-15 15:00:00,76.86,77.52,76.71,77.48,86687.0,71.7514,72.3675,71.6114,72.3302,86687.0
2024-03-15 15:10:00,77.5,77.51,77.1,77.23,65818.0,72.3489,72.3582,71.9755,72.0968,65818.0
2024-03-15 15:20:00,77.24,77.8,77.22,77.78,81534.0,72.1062,72.6289,72.0875,72.6103,81534.0
2024-03-15 15:30:00,77.76,78.07,77.66,77.86,108459.0,72.5916,72.881,72.4982,72.6849,108459.0
2024-03-15 15:40:00,77.87,78.17,77.85,78.17,144713.0,72.6943,72.9743,72.6756,72.9743,144713.0
2024-03-15 15:50:00,78.17,78.19,77.94,78.03,366703.0,72.9743,72.993,72.7596,72.8436,366703.0
2024-03-18 09:30:00,77.66,77.98,76.81,76.85,84993.0,72.4982,72.797,71.7047,71.7421,84993.0
2024-03-18 09:40:00,76.85,77.18,76.43,76.55,99137.0,71.7421,72.0501,71.35,71.462,99137.0
2024-03-18 09:50:00,76.55,77.14,76.54,77.1,31273.0,71.462,72.0128,71.4527,71.9755,31273.0
2024-03-18 10:00:00,77.12,77.12,76.81,76.99,29246.0,71.9941,71.9941,71.7047,71.8728,29246.0
2024-03-18 10:10:00,77.01,77.01,76.67,76.95,47116.0,71.8914,71.8914,71.574,71.8354,47116.0
2024-03-18 10:20:00,76.95,77.15,76.84,76.98,43213.0,71.8354,72.0221,71.7327,71.8634,43213.0
2024-03-18 10:30:00,76.98,77.24,76.95,77.05,60808.0,71.8634,72.1062,71.8354,71.9288,60808.0
2024-03-18 10:40:00,77.04,77.23,76.99,77.2,41591.0,71.9194,72.0968,71.8728,72.0688,41591.0
2024-03-18 10:50:00,77.2,77.21,76.88,76.93,37624.0,72.0688,72.0781,71.7701,71.8168,37624.0
2024-03-18 11:00:00,76.9,77.06,76.82,76.98,39660.0,71.7887,71.9381,71.7141,71.8634,39660.0
2024-03-18 11:10:00,76.98,77.05,76.86,76.91,45515.0,71.8634,71.9288,71.7514,71.7981,45515.0
2024-03-18 11:20:00,76.9,77.19,76.9,77.12,32673.0,71.7887,72.0595,71.7887,71.9941,32673.0
2024-03-18 11:30:00,77.13,77.2,77.0,77.14,25662.0,72.0035,72.0688,71.8821,72.0128,25662.0
2024-03-18 11:40:00,77.13,77.48,77.12,77.4,65405.0,72.0035,72.3302,71.9941,72.2555,65405.0
2024-03-18 11:50:00,77.37,77.56,77.27,77.53,22975.0,72.2275,72.4049,72.1342,72.3769,22975.0
2024-03-18 12:00:00,77.49,77.54,77.4,77.46,18657.0,72.3395,72.3862,72.2555,72.3115,18657.0
2024-03-18 12:10:00,77.42,77.54,77.38,77.53,17977.0,72.2742,72.3862,72.2368,72.3769,17977.0
2024-03-18 12:20:00,77.53,77.55,77.4,77.46,18708.0,72.3769,72.3955,72.2555,72.3115,18708.0
2024-03-18 12:30:00,77.47,77.98,77.43,77.81,95468.0,72.3209,72.797,72.2835,72.6383,95468.0
2024-03-18 12:40:00,77.83,78.1,77.83,78.04,66332.0,72.6569,72.909,72.6569,72.853,66332.0
2024-03-18 12:50:00,78.03,78.06,77.92,78.02,49534.0,72.8436,72.8716,72.741,72.8343,49534.0
2024-03-18 13:00:00,78.02,78.03,77.74,77.85,40697.0,72.8343,72.8436,72.5729,72.6756,40697.0
2024-03-18 13:10:00,77.84,77.93,77.65,77.65,32065.0,72.6663,72.7503,72.4889,72.4889,32065.0
2024-03-18 13:20:00,77.65,77.74,77.63,77.66,33491.0,72.4889,72.5729,72.4702,72.4982,33491.0
2024-03-18 13:30:00,77.65,77.78,77.61,77.74,43385.0,72.4889,72.6103,72.4516,72.5729,43385.0
2024-03-18 13:40:00,77.74,77.92,77.72,77.85,28074.0,72.5729,72.741,72.5542,72.6756,28074.0
2024-03-18 13:50:00,77.85,77.88,77.72,77.84,22076.0,72.6756,72.7036,72.5542,72.6663,22076.0
2024-03-18 14:00:00,77.84,77.91,77.75,77.79,30849.0,72.6663,72.7316,72.5823,72.6196,30849.0
2024-03-18 14:10:00,77.77,77.8,77.62,77.62,34071.0,72.6009,72.6289,72.4609,72.4609,34071.0
2024-03-18 14:20:00,77.63,77.68,77.58,77.61,31941.0,72.4702,72.5169,72.4236,72.4516,31941.0
2024-03-18 14:30:00,77.6,77.76,77.56,77.76,29699.0,72.4422,72.5916,72.4049,72.5916,29699.0
2024-03-18 14:40:00,77.76,77.79,77.67,77.72,30589.0,72.5916,72.6196,72.5076,72.5542,30589.0
2024-03-18 14:50:00,77.72,77.74,77.57,77.68,45267.0,72.5542,72.5729,72.4142,72.5169,45267.0
2024-03-18 15:00:00,77.67,77.67,77.49,77.67,41262.0,72.5076,72.5076,72.3395,72.5076,41262.0
2024-03-18 15:10:00,77.67,77.73,77.57,77.58,40852.0,72.5076,72.5636,72.4142,72.4236,40852.0
2024-03-18 15:20:00,77.59,77.6,77.36,77.37,61055.0,72.4329,72.4422,72.2182,72.2275,61055.0
2024-03-18 15:30:00,77.37,77.57,77.29,77.45,83411.0,72.2275,72.4142,72.1528,72.3022,83411.0
2024-03-18 15:40:00,77.45,77.54,77.38,77.42,115146.0,72.3022,72.3862,72.2368,72.2742,115146.0
2024-03-18 15:50:00,77.41,77.42,77.11,77.12,384774.0,72.2649,72.2742,71.9848,71.9941,384774.0
2024-03-19 09:30:00,76.64,77.19,76.39,77.14,97114.0,71.546,72.0595,71.3126,72.0128,97114.0
2024-03-19 09:40:00,77.13,77.55,77.02,77.02,33965.0,72.0035,72.3955,71.9008,71.9008,33965.0
2024-03-19 09:50:00,77.0,77.11,76.79,76.92,18762.0,71.8821,71.9848,71.6861,71.8074,18762.0
2024-03-19 10:00:00,76.96,77.05,76.71,76.87,23300.0,71.8448,71.9288,71.6114,71.7607,23300.0
2024-03-19 10:10:00,76.84,76.98,76.81,76.87,23100.0,71.7327,71.8634,71.7047,71.7607,23100.0
2024-03-19 10:20:00,76.88,77.07,76.77,76.91,30691.0,71.7701,71.9474,71.6674,71.7981,30691.0
2024-03-19 10:30:00,76.92,76.95,76.75,76.93,19915.0,71.8074,71.8354,71.6487,71.8168,19915.0
2024-03-19 10:40:00,76.96,77.09,76.86,77.09,23114.0,71.8448,71.9661,71.7514,71.9661,23114.0
2024-03-19 10:50:00,77.11,77.34,77.06,77.18,35521.0,71.9848,72.1995,71.9381,72.0501,35521.0
2024-03-19 11:00:00,77.17,77.18,76.87,76.92,54296.0,72.0408,72.0501,71.7607,71.8074,54296.0
2024-03-19 11:10:00,76.94,77.19,76.93,77.16,29587.0,71.8261,72.0595,71.8168,72.0315,29587.0
2024-03-19 11:20:00,77.15,77.58,77.15,77.43,44989.0,72.0221,72.4236,72.0221,72.2835,44989.0
2024-03-19 11:30:00,77.41,77.65,77.33,77.48,19393.0,72.2649,72.4889,72.1902,72.3302,19393.0
2024-03-19 11:40:00,77.46,77.59,77.36,77.59,47349.0,72.3115,72.4329,72.2182,72.4329,47349.0
2024-03-19 11:50:00,77.6,77.88,77.58,77.67,52180.0,72.4422,72.7036,72.4236,72.5076,52180.0
2024-03-19 12:00:00,77.66,78.02,77.65,77.92,52509.0,72.4982,72.8343,72.4889,72.741,52509.0
2024-03-19 12:10:00,77.94,78.14,77.93,78.13,45967.0,72.7596,72.9463,72.7503,72.937,45967.0
2024-03-19 12:20:00,78.15,78.4,78.15,78.4,49815.0,72.9557,73.189,72.9557,73.189,49815.0
2024-03-19 12:30:00,78.4,78.45,78.1,78.35,103502.0,73.189,73.2357,72.909,73.1424,103502.0
2024-03-19 12:40:00,78.34,78.53,78.26,78.43,73006.0,73.133,73.3104,73.0584,73.2171,73006.0
2024-03-19 12:50:00,78.42,78.46,78.23,78.23,37943.0,73.2077,73.2451,73.0303,73.0303,37943.0
2024-03-19 13:00:00,78.24,78.42,78.11,78.3,47184.0,73.0397,73.2077,72.9183,73.0957,47184.0
2024-03-19 13:10:00,78.32,78.36,78.24,78.24,12131.0,73.1144,73.1517,73.0397,73.0397,12131.0
2024-03-19 13:20:00,78.21,78.36,78.09,78.36,50045.0,73.0117,73.1517,72.8997,73.1517,50045.0
2024-03-19 13:30:00,78.36,78.36,78.19,78.31,35486.0,73.1517,73.1517,72.993,73.105,35486.0
2024-03-19 13:40:00,78.3,78.35,78.22,78.34,28493.0,73.0957,73.1424,73.021,73.133,28493.0
2024-03-19 13:50:00,78.34,78.45,78.24,78.28,50091.0,73.133,73.2357,73.0397,73.077,50091.0
2024-03-19 14:00:00,78.28,78.42,78.26,78.4,49871.0,73.077,73.2077,73.0584,73.189,49871.0
2024-03-19 14:10:00,78.41,78.48,78.33,78.37,30926.0,73.1984,73.2637,73.1237,73.161,30926.0
2024-03-19 14:20:00,78.37,78.51,78.37,78.49,29095.0,73.161,73.2917,73.161,73.2731,29095.0
2024-03-19 14:30:00,78.51,78.59,78.44,78.59,34114.0,73.2917,73.3664,73.2264,73.3664,34114.0
2024-03-19 14:40:00,78.58,78.66,78.55,78.62,22372.0,73.3571,73.4318,73.3291,73.3944,22372.0
2024-03-19 14:50:00,78.62,78.62,78.43,78.5,38632.0,73.3944,73.3944,73.2171,73.2824,38632.0
2024-03-19 15:00:00,78.5,78.54,78.49,78.52,37904.0,73.2824,73.3197,73.2731,73.3011,37904.0
2024-03-19 15:10:00,78.54,78.62,78.5,78.55,32727.0,73.3197,73.3944,73.2824,73.3291,32727.0
2024-03-19 15:20:00,78.54,78.64,78.53,78.61,52229.0,73.3197,73.4131,73.3104,73.3851,52229.0
2024-03-19 15:30:00,78.61,78.94,78.6,78.93,88151.0,73.3851,73.6932,73.3758,73.6838,88151.0
2024-03-19 15:40:00,78.94,79.08,78.58,78.67,145800.0,73.6932,73.8239,73.3571,73.4411,145800.0
2024-03-19 15:50:00,78.67,78.68,78.16,78.21,494871.0,73.4411,73.4504,72.965,73.0117,494871.0
2024-03-20 09:30:00,79.51,79.69,78.58,79.08,165755.0,75.1131,75.2831,74.2345,74.7068,165755.0
2024-03-20 09:40:00,79.08,79.08,78.25,78.84,50014.0,74.7068,74.7068,73.9227,74.4801,50014.0
2024-03-20 09:50:00,78.84,79.13,78.63,79.13,92527.0,74.4801,74.7541,74.2817,74.7541,92527.0
2024-03-20 10:00:00,79.15,79.54,79.0,79.38,86908.0,74.773,75.1414,74.6313,74.9903,86908.0
2024-03-20 10:10:00,79.36,79.59,79.33,79.41,118808.0,74.9714,75.1886,74.943,75.0186,118808.0
2024-03-20 10:20:00,79.39,79.55,79.29,79.53,75852.0,74.9997,75.1509,74.9052,75.132,75852.0
2024-03-20 10:30:00,79.53,79.55,79.31,79.49,98391.0,75.132,75.1509,74.9241,75.0942,98391.0
2024-03-20 10:40:00,79.5,79.6,79.41,79.53,84904.0,75.1036,75.1981,75.0186,75.132,84904.0
2024-03-20 10:50:00,79.49,79.57,79.43,79.51,56945.0,75.0942,75.1697,75.0375,75.1131,56945.0
2024-03-20 11:00:00,79.5,79.5,79.13,79.21,57161.0,75.1036,75.1036,74.7541,74.8297,57161.0
2024-03-20 11:10:00,79.21,79.48,79.11,79.46,59528.0,74.8297,75.0847,74.7352,75.0658,59528.0
2024-03-20 11:20:00,79.46,79.62,79.31,79.62,42417.0,75.0658,75.217,74.9241,75.217,42417.0
2024-03-20 11:30:00,79.63,79.65,79.44,79.55,56761.0,75.2264,75.2453,75.0469,75.1509,56761.0
2024-03-20 11:40:00,79.54,79.54,79.37,79.45,37587.0,75.1414,75.1414,74.9808,75.0564,37587.0
2024-03-20 11:50:00,79.45,79.53,79.04,79.11,34032.0,75.0564,75.132,74.6691,74.7352,34032.0
2024-03-20 12:00:00,79.09,79.1,78.64,78.7,18187.0,74.7163,74.7257,74.2912,74.3479,18187.0
2024-03-20 12:10:00,78.73,78.81,78.63,78.73,35898.0,74.3762,74.4518,74.2817,74.3762,35898.0
2024-03-20 12:20:00,78.74,78.86,78.62,78.64,20384.0,74.3856,74.499,74.2723,74.2912,20384.0
2024-03-20 12:30:00,78.63,78.69,78.55,78.62,34212.0,74.2817,74.3384,74.2062,74.2723,34212.0
2024-03-20 12:40:00,78.63,78.7,78.59,78.64,32206.0,74.2817,74.3479,74.2439,74.2912,32206.0
2024-03-20 12:50:00,78.65,79.07,78.65,79.07,21891.0,74.3006,74.6974,74.3006,74.6974,21891.0
2024-03-20 13:00:00,79.05,79.1,78.72,78.72,24092.0,74.6785,74.7257,74.3668,74.3668,24092.0
2024-03-20 13:10:00,78.72,78.72,78.53,78.56,20058.0,74.3668,74.3668,74.1873,74.2156,20058.0
2024-03-20 13:20:00,78.55,78.55,78.31,78.38,36536.0,74.2062,74.2062,73.9794,74.0456,36536.0
2024-03-20 13:30:00,78.39,78.46,78.26,78.26,26240.0,74.055,74.1211,73.9322,73.9322,26240.0
2024-03-20 13:40:00,78.27,78.41,78.26,78.37,26142.0,73.9416,74.0739,73.9322,74.0361,26142.0
2024-03-20 13:50:00,78.37,78.37,78.23,78.26,27993.0,74.0361,74.0361,73.9039,73.9322,27993.0
2024-03-20 14:00:00,78.25,78.73,78.25,78.45,37100.0,73.9227,74.3762,73.9227,74.1117,37100.0
2024-03-20 14:10:00,78.48,78.6,78.1,78.11,28303.0,74.14,74.2534,73.781,73.7905,28303.0
2024-03-20 14:20:00,78.13,78.51,78.01,78.49,28670.0,73.8094,74.1684,73.696,74.1495,28670.0
2024-03-20 14:30:00,78.51,78.59,78.01,78.56,39345.0,74.1684,74.2439,73.696,74.2156,39345.0
2024-03-20 14:40:00,78.56,79.13,78.43,79.13,32965.0,74.2156,74.7541,74.0928,74.7541,32965.0
2024-03-20 14:50:00,79.13,79.41,79.02,79.04,62248.0,74.7541,75.0186,74.6502,74.6691,62248.0
2024-03-20 15:00:00,79.04,79.1,78.77,78.91,35581.0,74.6691,74.7257,74.414,74.5462,35581.0
2024-03-20 15:10:00,78.89,79.28,78.82,79.23,34315.0,74.5274,74.8958,74.4612,74.8486,34315.0
2024-03-20 15:20:00,79.22,79.25,79.01,79.17,36596.0,74.8391,74.8674,74.6407,74.7919,36596.0
2024-03-20 15:30:00,79.17,79.2,78.81,78.84,65069.0,74.7919,74.8202,74.4518,74.4801,65069.0
2024-03-20 15:40:00,78.85,79.07,78.71,78.72,108375.0,74.4896,74.6974,74.3573,74.3668,108375.0
2024-03-20 15:50:00,78.7,78.77,78.53,78.58,325922.0,74.3479,74.414,74.1873,74.2345,325922.0
2024-03-21 09:30:00,78.57,79.52,78.57,79.14,75081.0,74.225,75.1225,74.225,74.7635,75081.0
2024-03-21 09:40:00,79.23,79.55,79.15,79.29,96142.0,74.8486,75.1509,74.773,74.9052,96142.0
2024-03-21 09:50:00,79.34,79.58,79.19,79.54,62294.0,74.9525,75.1792,74.8108,75.1414,62294.0
2024-03-21 10:00:00,79.53,79.59,79.09,79.34,103516.0,75.132,75.1886,74.7163,74.9525,103516.0
2024-03-21 10:10:00,79.33,79.58,79.16,79.52,68672.0,74.943,75.1792,74.7824,75.1225,68672.0
2024-03-21 10:20:00,79.52,80.05,79.45,79.9,107560.0,75.1225,75.6232,75.0564,75.4815,107560.0
2024-03-21 10:30:00,79.95,80.03,79.7,79.95,91825.0,75.5287,75.6043,75.2926,75.5287,91825.0
2024-03-21 10:40:00,79.94,80.12,79.83,79.94,88406.0,75.5193,75.6893,75.4154,75.5193,88406.0
2024-03-21 10:50:00,79.96,80.02,79.84,79.98,57100.0,75.5382,75.5949,75.4248,75.5571,57100.0
2024-03-21 11:00:00,79.99,80.02,79.77,79.97,59099.0,75.5665,75.5949,75.3587,75.5476,59099.0
2024-03-21 11:10:00,79.96,79.98,79.76,79.95,41983.0,75.5382,75.5571,75.3492,75.5287,41983.0
2024-03-21 11:20:00,79.94,80.0,79.86,79.97,41030.0,75.5193,75.576,75.4437,75.5476,41030.0
2024-03-21 11:30:00,79.95,79.97,79.82,79.91,36813.0,75.5287,75.5476,75.4059,75.4909,36813.0
2024-03-21 11:40:00,79.9,79.99,79.79,79.98,56431.0,75.4815,75.5665,75.3776,75.5571,56431.0
2024-03-21 11:50:00,79.97,80.02,79.91,79.92,70064.0,75.5476,75.5949,75.4909,75.5004,70064.0
2024-03-21 12:00:00,79.91,79.95,79.8,79.8,28945.0,75.4909,75.5287,75.387,75.387,28945.0
2024-03-21 12:10:00,79.82,79.88,79.59,79.62,29768.0,75.4059,75.4626,75.1886,75.217,29768.0
2024-03-21 12:20:00,79.64,79.88,79.64,79.8,25789.0,75.2359,75.4626,75.2359,75.387,25789.0
2024-03-21 12:30:00,79.81,79.91,79.76,79.83,44568.0,75.3965,75.4909,75.3492,75.4154,44568.0
2024-03-21 12:40:00,79.84,79.97,79.81,79.88,53487.0,75.4248,75.5476,75.3965,75.4626,53487.0
2024-03-21 12:50:00,79.88,80.04,79.87,80.02,42899.0,75.4626,75.6138,75.4532,75.5949,42899.0
2024-03-21 13:00:00,80.01,80.1,79.95,80.04,76278.0,75.5854,75.6704,75.5287,75.6138,76278.0
2024-03-21 13:10:00,80.03,80.15,79.99,80.05,44183.0,75.6043,75.7177,75.5665,75.6232,44183.0
2024-03-21 13:20:00,80.04,80.12,79.98,80.09,71263.0,75.6138,75.6893,75.5571,75.661,71263.0
2024-03-21 13:30:00,80.09,80.51,80.07,80.42,77119.0,75.661,76.0578,75.6421,75.9727,77119.0
2024-03-21 13:40:00,80.44,80.5,80.37,80.47,61952.0,75.9916,76.0483,75.9255,76.02,61952.0
2024-03-21 13:50:00,80.45,80.52,80.31,80.48,83675.0,76.0011,76.0672,75.8688,76.0294,83675.0
2024-03-21 14:00:00,80.49,80.67,80.41,80.66,139267.0,76.0389,76.2089,75.9633,76.1995,139267.0
2024-03-21 14:10:00,80.66,80.7,80.41,80.5,80961.0,76.1995,76.2373,75.9633,76.0483,80961.0
2024-03-21 14:20:00,80.48,80.64,80.42,80.5,79492.0,76.0294,76.1806,75.9727,76.0483,79492.0
2024-03-21 14:30:00,80.51,80.52,80.21,80.21,69117.0,76.0578,76.0672,75.7744,75.7744,69117.0
2024-03-21 14:40:00,80.2,80.33,80.18,80.25,65733.0,75.7649,75.8877,75.746,75.8121,65733.0
2024-03-21 14:50:00,80.25,80.27,80.11,80.13,51587.0,75.8121,75.831,75.6799,75.6988,51587.0
2024-03-21 15:00:00,80.13,80.29,80.08,80.26,44714.0,75.6988,75.8499,75.6515,75.8216,44714.0
2024-03-21 15:10:00,80.28,80.28,79.95,80.11,79038.0,75.8405,75.8405,75.5287,75.6799,79038.0
2024-03-21 15:20:00,80.12,80.13,80.02,80.08,70544.0,75.6893,75.6988,75.5949,75.6515,70544.0
2024-03-21 15:30:00,80.08,80.25,80.01,80.05,117191.0,75.6515,75.8121,75.5854,75.6232,117191.0
2024-03-21 15:40:00,80.05,80.48,80.04,80.32,195823.0,75.6232,76.0294,75.6138,75.8783,195823.0
2024-03-21 15:50:00,80.32,80.73,80.22,80.43,567757.0,75.8783,76.2656,75.7838,75.9822,567757.0
2024-03-22 09:30:00,83.0,83.36,82.47,83.12,348483.0,78.4101,78.7502,77.9094,78.5234,348483.0
2024-03-22 09:40:00,83.02,83.14,82.34,82.83,180219.0,78.429,78.5423,77.7866,78.2495,180219.0
2024-03-22 09:50:00,82.85,83.21,82.25,82.53,217107.0,78.2684,78.6085,77.7015,77.9661,217107.0
2024-03-22 10:00:00,82.58,82.59,82.0,82.03,66241.0,78.0133,78.0227,77.4654,77.4937,66241.0
2024-03-22 10:10:00,82.02,82.74,81.99,82.7,123136.0,77.4843,78.1644,77.4559,78.1267,123136.0
2024-03-22 10:20:00,82.67,82.67,82.26,82.5,54138.0,78.0983,78.0983,77.711,77.9377,54138.0
2024-03-22 10:30:00,82.48,82.64,82.33,82.33,46409.0,77.9188,78.07,77.7771,77.7771,46409.0
2024-03-22 10:40:00,82.32,82.32,81.96,82.23,87053.0,77.7677,77.7677,77.4276,77.6826,87053.0
2024-03-22 10:50:00,82.25,82.62,82.22,82.36,100216.0,77.7015,78.0511,77.6732,77.8055,100216.0
2024-03-22 11:00:00,82.35,82.36,81.82,81.86,51452.0,77.796,77.8055,77.2953,77.3331,51452.0
2024-03-22 11:10:00,81.87,81.96,81.73,81.76,36452.0,77.3426,77.4276,77.2103,77.2386,36452.0
2024-03-22 11:20:00,81.76,81.82,81.55,81.79,89963.0,77.2386,77.2953,77.0403,77.267,89963.0
2024-03-22 11:30:00,81.79,81.84,81.51,81.59,47978.0,77.267,77.3142,77.0025,77.078,47978.0
2024-03-22 11:40:00,81.6,81.7,81.48,81.48,42021.0,77.0875,77.182,76.9741,76.9741,42021.0
2024-03-22 11:50:00,81.5,81.69,81.42,81.67,51429.0,76.993,77.1725,76.9174,77.1536,51429.0
2024-03-22 12:00:00,81.67,81.68,81.31,81.46,46744.0,77.1536,77.1631,76.8135,76.9552,46744.0
2024-03-22 12:10:00,81.49,81.89,81.38,81.43,97512.0,76.9836,77.3615,76.8797,76.9269,97512.0
2024-03-22 12:20:00,81.42,81.49,81.29,81.36,40468.0,76.9174,76.9836,76.7946,76.8608,40468.0
2024-03-22 12:30:00,81.35,81.37,81.2,81.37,50575.0,76.8513,76.8702,76.7096,76.8702,50575.0
2024-03-22 12:40:00,81.37,81.43,81.23,81.31,42156.0,76.8702,76.9269,76.7379,76.8135,42156.0
2024-03-22 12:50:00,81.29,81.42,81.27,81.4,42864.0,76.7946,76.9174,76.7757,76.8985,42864.0
2024-03-22 13:00:00,81.41,81.69,81.32,81.69,48441.0,76.908,77.1725,76.823,77.1725,48441.0
2024-03-22 13:10:00,81.69,81.74,81.38,81.66,128717.0,77.1725,77.2197,76.8797,77.1442,128717.0
2024-03-22 13:20:00,81.66,81.7,81.35,81.37,61350.0,77.1442,77.182,76.8513,76.8702,61350.0
2024-03-22 13:30:00,81.36,81.62,81.3,81.59,43808.0,76.8608,77.1064,76.8041,77.078,43808.0
2024-03-22 13:40:00,81.59,81.62,81.36,81.36,54636.0,77.078,77.1064,76.8608,76.8608,54636.0
2024-03-22 13:50:00,81.38,81.43,81.23,81.38,57524.0,76.8797,76.9269,76.7379,76.8797,57524.0
2024-03-22 14:00:00,81.39,81.42,81.16,81.19,44654.0,76.8891,76.9174,76.6718,76.7002,44654.0
2024-03-22 14:10:00,81.2,81.23,81.03,81.15,43485.0,76.7096,76.7379,76.549,76.6624,43485.0
2024-03-22 14:20:00,81.16,81.34,81.08,81.34,39283.0,76.6718,76.8419,76.5962,76.8419,39283.0
2024-03-22 14:30:00,81.34,81.44,81.22,81.25,50174.0,76.8419,76.9363,76.7285,76.7568,50174.0
2024-03-22 14:40:00,81.24,81.24,80.95,81.11,45008.0,76.7474,76.7474,76.4734,76.6246,45008.0
2024-03-22 14:50:00,81.09,81.48,81.07,81.48,47426.0,76.6057,76.9741,76.5868,76.9741,47426.0
2024-03-22 15:00:00,81.48,81.66,81.45,81.55,75131.0,76.9741,77.1442,76.9458,77.0403,75131.0
2024-03-22 15:10:00,81.56,81.61,81.22,81.27,68684.0,77.0497,77.0969,76.7285,76.7757,68684.0
2024-03-22 15:20:00,81.27,81.43,81.25,81.31,64941.0,76.7757,76.9269,76.7568,76.8135,64941.0
2024-03-22 15:30:00,81.31,81.41,81.19,81.4,86165.0,76.8135,76.908,76.7002,76.8985,86165.0
2024-03-22 15:40:00,81.41,81.66,81.38,81.58,139459.0,76.908,77.1442,76.8797,77.0686,139459.0
2024-03-22 15:50:00,81.59,81.95,81.58,81.65,444582.0,77.078,77.4181,77.0686,77.1347,444582.0
2024-03-25 09:30:00,81.42,82.38,80.79,82.36,132220.0,76.9174,77.8244,76.3223,77.8055,132220.0
2024-03-25 09:40:00,82.36,82.38,81.65,81.82,44075.0,77.8055,77.8244,77.1347,77.2953,44075.0
2024-03-25 09:50:00,81.77,81.94,81.55,81.57,30828.0,77.2481,77.4087,77.0403,77.0591,30828.0
2024-03-25 10:00:00,81.57,81.59,81.17,81.31,28014.0,77.0591,77.078,76.6813,76.8135,28014.0
2024-03-25 10:10:00,81.34,81.36,80.91,81.16,63656.0,76.8419,76.8608,76.4356,76.6718,63656.0
2024-03-25 10:20:00,81.19,81.35,81.19,81.28,34448.0,76.7002,76.8513,76.7002,76.7852,34448.0
2024-03-25 10:30:00,81.26,81.32,81.11,81.16,25137.0,76.7663,76.823,76.6246,76.6718,25137.0
2024-03-25 10:40:00,81.18,81.3,81.14,81.2,28527.0,76.6907,76.8041,76.6529,76.7096,28527.0
2024-03-25 10:50:00,81.18,81.29,81.02,81.23,34718.0,76.6907,76.7946,76.5396,76.7379,34718.0
2024-03-25 11:00:00,81.25,81.45,81.19,81.31,26504.0,76.7568,76.9458,76.7002,76.8135,26504.0
2024-03-25 11:10:00,81.33,81.45,81.26,81.28,35722.0,76.8324,76.9458,76.7663,76.7852,35722.0
2024-03-25 11:20:00,81.27,81.29,81.05,81.28,19408.0,76.7757,76.7946,76.5679,76.7852,19408.0
2024-03-25 11:30:00,81.3,81.37,81.24,81.32,20354.0,76.8041,76.8702,76.7474,76.823,20354.0
2024-03-25 11:40:00,81.32,81.45,81.17,81.18,56814.0,76.823,76.9458,76.6813,76.6907,56814.0
2024-03-25 11:50:00,81.16,81.52,81.16,81.48,20644.0,76.6718,77.0119,76.6718,76.9741,20644.0
2024-03-25 12:00:00,81.48,81.49,81.32,81.4,22368.0,76.9741,76.9836,76.823,76.8985,22368.0
2024-03-25 12:10:00,81.42,81.48,81.14,81.15,21887.0,76.9174,76.9741,76.6529,76.6624,21887.0
2024-03-25 12:20:00,81.14,81.17,80.93,80.95,20816.0,76.6529,76.6813,76.4545,76.4734,20816.0
2024-03-25 12:30:00,80.96,80.96,80.8,80.95,35891.0,76.4829,76.4829,76.3317,76.4734,35891.0
2024-03-25 12:40:00,80.95,81.07,80.83,80.83,25347.0,76.4734,76.5868,76.3601,76.3601,25347.0
2024-03-25 12:50:00,80.81,80.99,80.8,80.95,26613.0,76.3412,76.5112,76.3317,76.4734,26613.0
2024-03-25 13:00:00,80.93,81.03,80.9,80.97,36251.0,76.4545,76.549,76.4262,76.4923,36251.0
2024-03-25 13:10:00,80.97,81.07,80.95,81.04,21183.0,76.4923,76.5868,76.4734,76.5585,21183.0
2024-03-25 13:20:00,81.03,81.2,80.97,81.16,22278.0,76.549,76.7096,76.4923,76.6718,22278.0
2024-03-25 13:30:00,81.14,81.23,81.08,81.18,26198.0,76.6529,76.7379,76.5962,76.6907,26198.0
2024-03-25 13:40:00,81.18,81.26,81.14,81.23,28334.0,76.6907,76.7663,76.6529,76.7379,28334.0
2024-03-25 13:50:00,81.25,81.28,81.15,81.23,27965.0,76.7568,76.7852,76.6624,76.7379,27965.0
2024-03-25 14:00:00,81.24,81.27,81.19,81.27,16012.0,76.7474,76.7757,76.7002,76.7757,16012.0
2024-03-25 14:10:00,81.26,81.26,81.14,81.2,37891.0,76.7663,76.7663,76.6529,76.7096,37891.0
2024-03-25 14:20:00,81.19,81.22,81.08,81.08,19936.0,76.7002,76.7285,76.5962,76.5962,19936.0
2024-03-25 14:30:00,81.11,81.13,80.95,81.06,28901.0,76.6246,76.6435,76.4734,76.5774,28901.0
2024-03-25 14:40:00,81.06,81.12,80.86,80.86,60055.0,76.5774,76.634,76.3884,76.3884,60055.0
2024-03-25 14:50:00,80.86,81.01,80.85,80.88,24061.0,76.3884,76.5301,76.379,76.4073,24061.0
2024-03-25 15:00:00,80.87,80.94,80.81,80.91,24182.0,76.3979,76.464,76.3412,76.4356,24182.0
2024-03-25 15:10:00,80.91,80.91,80.57,80.71,69389.0,76.4356,76.4356,76.1144,76.2467,69389.0
2024-03-25 15:20:00,80.7,80.79,80.59,80.79,41594.0,76.2373,76.3223,76.1333,76.3223,41594.0
2024-03-25 15:30:00,80.79,80.98,80.75,80.93,60944.0,76.3223,76.5018,76.2845,76.4545,60944.0
2024-03-25 15:40:00,80.94,81.04,80.69,80.72,87589.0,76.464,76.5585,76.2278,76.2562,87589.0
2024-03-25 15:50:00,80.71,80.78,80.6,80.69,227422.0,76.2467,76.3128,76.1428,76.2278,227422.0
2024-03-26 09:30:00,80.62,81.79,80.57,81.41,54053.0,76.1617,77.267,76.1144,76.908,54053.0
2024-03-26 09:40:00,81.41,81.61,81.21,81.36,27666.0,76.908,77.0969,76.7191,76.8608,27666.0
2024-03-26 09:50:00,81.4,81.56,81.0,81.05,21389.0,76.8985,77.0497,76.5207,76.5679,21389.0
2024-03-26 10:00:00,80.98,81.0,80.52,80.56,31250.0,76.5018,76.5207,76.0672,76.105,31250.0
2024-03-26 10:10:00,80.52,81.26,80.52,81.17,61004.0,76.0672,76.7663,76.0672,76.6813,61004.0
2024-03-26 10:20:00,81.11,81.11,80.83,81.04,33033.0,76.6246,76.6246,76.3601,76.5585,33033.0
2024-03-26 10:30:00,81.07,81.18,80.99,81.17,42542.0,76.5868,76.6907,76.5112,76.6813,42542.0
2024-03-26 10:40:00,81.17,81.22,81.07,81.14,34643.0,76.6813,76.7285,76.5868,76.6529,34643.0
2024-03-26 10:50:00,81.15,81.29,81.12,81.18,21501.0,76.6624,76.7946,76.634,76.6907,21501.0
2024-03-26 11:00:00,81.19,81.19,80.87,81.14,38330.0,76.7002,76.7002,76.3979,76.6529,38330.0
2024-03-26 11:10:00,81.15,81.15,81.04,81.07,10308.0,76.6624,76.6624,76.5585,76.5868,10308.0
2024-03-26 11:20:00,81.1,81.12,80.93,80.94,14294.0,76.6151,76.634,76.4545,76.464,14294.0
2024-03-26 11:30:00,80.92,80.97,80.72,80.84,27628.0,76.4451,76.4923,76.2562,76.3695,27628.0
2024-03-26 11:40:00,80.86,81.04,80.83,80.91,28312.0,76.3884,76.5585,76.3601,76.4356,28312.0
2024-03-26 11:50:00,80.91,80.95,80.83,80.83,17993.0,76.4356,76.4734,76.3601,76.3601,17993.0
2024-03-26 12:00:00,80.83,80.83,80.45,80.49,22353.0,76.3601,76.3601,76.0011,76.0389,22353.0
2024-03-26 12:10:00,80.48,80.53,80.32,80.38,29097.0,76.0294,76.0767,75.8783,75.935,29097.0
2024-03-26 12:20:00,80.35,80.5,80.33,80.37,17430.0,75.9066,76.0483,75.8877,75.9255,17430.0
2024-03-26 12:30:00,80.37,80.69,80.37,80.69,27688.0,75.9255,76.2278,75.9255,76.2278,27688.0
2024-03-26 12:40:00,80.7,80.78,80.61,80.68,19447.0,76.2373,76.3128,76.1522,76.2184,19447.0
2024-03-26 12:50:00,80.65,80.68,80.58,80.65,17131.0,76.19,76.2184,76.1239,76.19,17131.0
2024-03-26 13:00:00,80.65,80.82,80.64,80.69,16881.0,76.19,76.3506,76.1806,76.2278,16881.0
2024-03-26 13:10:00,80.73,80.81,80.62,80.62,16965.0,76.2656,76.3412,76.1617,76.1617,16965.0
2024-03-26 13:20:00,80.59,80.72,80.59,80.67,14680.0,76.1333,76.2562,76.1333,76.2089,14680.0
2024-03-26 13:30:00,80.67,80.67,80.5,80.52,11419.0,76.2089,76.2089,76.0483,76.0672,11419.0
2024-03-26 13:40:00,80.49,80.54,80.43,80.54,14269.0,76.0389,76.0861,75.9822,76.0861,14269.0
2024-03-26 13:50:00,80.53,80.68,80.5,80.65,17438.0,76.0767,76.2184,76.0483,76.19,17438.0
2024-03-26 14:00:00,80.66,80.69,80.48,80.5,16734.0,76.1995,76.2278,76.0294,76.0483,16734.0
2024-03-26 14:10:00,80.5,80.54,80.46,80.53,18842.0,76.0483,76.0861,76.0105,76.0767,18842.0
2024-03-26 14:20:00,80.53,80.54,80.42,80.48,19208.0,76.0767,76.0861,75.9727,76.0294,19208.0
2024-03-26 14:30:00,80.47,80.52,80.42,80.44,19946.0,76.02,76.0672,75.9727,75.9916,19946.0
2024-03-26 14:40:00,80.43,80.43,80.35,80.37,18531.0,75.9822,75.9822,75.9066,75.9255,18531.0
2024-03-26 14:50:00,80.37,80.51,80.35,80.42,19161.0,75.9255,76.0578,75.9066,75.9727,19161.0
2024-03-26 15:00:00,80.42,80.48,80.38,80.48,18483.0,75.9727,76.0294,75.935,76.0294,18483.0
2024-03-26 15:10:00,80.47,80.48,80.3,80.33,26766.0,76.02,76.0294,75.8594,75.8877,26766.0
2024-03-26 15:20:00,80.34,80.34,80.13,80.14,31672.0,75.8972,75.8972,75.6988,75.7082,31672.0
2024-03-26 15:30:00,80.14,80.2,80.04,80.15,51652.0,75.7082,75.7649,75.6138,75.7177,51652.0
2024-03-26 15:40:00,80.14,80.27,80.12,80.21,64210.0,75.7082,75.831,75.6893,75.7744,64210.0
2024-03-26 15:50:00,80.21,80.28,80.0,80.05,240977.0,75.7744,75.8405,75.576,75.6232,240977.0
2024-03-27 09:30:00,80.35,81.46,80.35,81.42,61441.0,75.9066,76.9552,75.9066,76.9174,61441.0
2024-03-27 09:40:00,81.32,81.32,80.91,81.14,11504.0,76.823,76.823,76.4356,76.6529,11504.0
2024-03-27 09:50:00,81.15,81.38,81.08,81.28,10639.0,76.6624,76.8797,76.5962,76.7852,10639.0
2024-03-27 10:00:00,81.3,81.34,80.84,80.92,18074.0,76.8041,76.8419,76.3695,76.4451,18074.0
2024-03-27 10:10:00,80.9,80.9,80.58,80.68,23181.0,76.4262,76.4262,76.1239,76.2184,23181.0
2024-03-27 10:20:00,80.67,80.74,80.51,80.65,15050.0,76.2089,76.275,76.0578,76.19,15050.0
2024-03-27 10:30:00,80.66,80.76,80.53,80.67,16633.0,76.1995,76.2939,76.0767,76.2089,16633.0
2024-03-27 10:40:00,80.67,80.82,80.57,80.81,18926.0,76.2089,76.3506,76.1144,76.3412,18926.0
2024-03-27 10:50:00,80.82,81.0,80.82,80.96,11738.0,76.3506,76.5207,76.3506,76.4829,11738.0
2024-03-27 11:00:00,80.94,81.04,80.91,81.04,7899.0,76.464,76.5585,76.4356,76.5585,7899.0
2024-03-27 11:10:00,81.05,81.09,80.81,80.84,12930.0,76.5679,76.6057,76.3412,76.3695,12930.0
2024-03-27 11:20:00,80.8,81.09,80.78,81.09,18508.0,76.3317,76.6057,76.3128,76.6057,18508.0
2024-03-27 11:30:00,81.06,81.34,81.03,81.33,20753.0,76.5774,76.8419,76.549,76.8324,20753.0
2024-03-27 11:40:00,81.33,81.47,81.26,81.27,21740.0,76.8324,76.9647,76.7663,76.7757,21740.0
2024-03-27 11:50:00,81.26,81.34,81.25,81.34,18727.0,76.7663,76.8419,76.7568,76.8419,18727.0
2024-03-27 12:00:00,81.36,81.52,81.22,81.5,53615.0,76.8608,77.0119,76.7285,76.993,53615.0
2024-03-27 12:10:00,81.51,81.57,81.26,81.38,22044.0,77.0025,77.0591,76.7663,76.8797,22044.0
2024-03-27 12:20:00,81.38,81.48,81.25,81.47,44822.0,76.8797,76.9741,76.7568,76.9647,44822.0
2024-03-27 12:30:00,81.47,82.47,81.47,82.3,482646.0,76.9647,77.9094,76.9647,77.7488,482646.0
2024-03-27 12:40:00,82.27,82.46,82.17,82.28,115101.0,77.7204,77.8999,77.626,77.7299,115101.0
2024-03-27 12:50:00,82.28,82.55,82.22,82.24,76772.0,77.7299,77.985,77.6732,77.6921,76772.0
2024-03-27 13:00:00,82.26,82.36,82.09,82.22,60332.0,77.711,77.8055,77.5504,77.6732,60332.0
2024-03-27 13:10:00,82.18,82.59,82.14,82.41,171651.0,77.6354,78.0227,77.5976,77.8527,171651.0
2024-03-27 13:20:00,82.39,82.68,82.33,82.52,129336.0,77.8338,78.1078,77.7771,77.9566,129336.0
2024-03-27 13:30:00,82.5,82.6,82.3,82.49,79601.0,77.9377,78.0322,77.7488,77.9283,79601.0
2024-03-27 13:40:00,82.5,82.69,82.42,82.47,58349.0,77.9377,78.1172,77.8621,77.9094,58349.0
2024-03-27 13:50:00,82.49,82.53,82.3,82.34,57622.0,77.9283,77.9661,77.7488,77.7866,57622.0
2024-03-27 14:00:00,82.34,82.49,82.27,82.44,50706.0,77.7866,77.9283,77.7204,77.881,50706.0
2024-03-27 14:10:00,82.43,82.45,82.26,82.34,41249.0,77.8716,77.8905,77.711,77.7866,41249.0
2024-03-27 14:20:00,82.35,82.43,82.31,82.41,33311.0,77.796,77.8716,77.7582,77.8527,33311.0
2024-03-27 14:30:00,82.4,82.5,82.25,82.3,71153.0,77.8432,77.9377,77.7015,77.7488,71153.0
2024-03-27 14:40:00,82.31,82.34,82.17,82.19,30571.0,77.7582,77.7866,77.626,77.6449,30571.0
2024-03-27 14:50:00,82.21,82.24,82.03,82.07,32176.0,77.6638,77.6921,77.4937,77.5315,32176.0
2024-03-27 15:00:00,82.08,82.44,82.06,82.39,50043.0,77.5409,77.881,77.5221,77.8338,50043.0
2024-03-27 15:10:00,82.39,82.42,82.14,82.17,57895.0,77.8338,77.8621,77.5976,77.626,57895.0
2024-03-27 15:20:00,82.16,82.17,82.05,82.07,59105.0,77.6165,77.626,77.5126,77.5315,59105.0
2024-03-27 15:30:00,82.07,82.08,81.9,82.0,98559.0,77.5315,77.5409,77.3709,77.4654,98559.0
2024-03-27 15:40:00,81.98,82.03,81.82,81.82,125682.0,77.4465,77.4937,77.2953,77.2953,125682.0
2024-03-27 15:50:00,81.82,81.94,81.69,81.86,273850.0,77.2953,77.4087,77.1725,77.3331,273850.0
2024-03-28 09:30:00,82.07,82.86,82.07,82.2,61726.0,77.5315,78.2778,77.5315,77.6543,61726.0
2024-03-28 09:40:00,82.2,82.67,82.11,82.49,33044.0,77.6543,78.0983,77.5693,77.9283,33044.0
2024-03-28 09:50:00,82.49,82.87,82.43,82.77,26411.0,77.9283,78.2873,77.8716,78.1928,26411.0
2024-03-28 10:00:00,82.88,82.95,82.63,82.66,55798.0,78.2967,78.3628,78.0605,78.0889,55798.0
2024-03-28 10:10:00,82.69,82.96,82.6,82.81,43902.0,78.1172,78.3723,78.0322,78.2306,43902.0
2024-03-28 10:20:00,82.8,82.9,82.66,82.84,51314.0,78.2211,78.3156,78.0889,78.2589,51314.0
2024-03-28 10:30:00,82.86,82.93,82.68,82.73,30196.0,78.2778,78.3439,78.1078,78.155,30196.0
2024-03-28 10:40:00,82.73,82.79,82.47,82.56,63356.0,78.155,78.2117,77.9094,77.9944,63356.0
2024-03-28 10:50:00,82.56,82.69,82.48,82.56,41997.0,77.9944,78.1172,77.9188,77.9944,41997.0
2024-03-28 11:00:00,82.56,82.6,82.39,82.47,20514.0,77.9944,78.0322,77.8338,77.9094,20514.0
2024-03-28 11:10:00,82.48,82.48,82.28,82.28,29324.0,77.9188,77.9188,77.7299,77.7299,29324.0
2024-03-28 11:20:00,82.28,82.35,82.23,82.3,35260.0,77.7299,77.796,77.6826,77.7488,35260.0
2024-03-28 11:30:00,82.31,82.6,82.3,82.43,43484.0,77.7582,78.0322,77.7488,77.8716,43484.0
2024-03-28 11:40:00,82.44,82.6,82.35,82.58,25400.0,77.881,78.0322,77.796,78.0133,25400.0
2024-03-28 11:50:00,82.57,82.73,82.55,82.64,36858.0,78.0038,78.155,77.985,78.07,36858.0
2024-03-28 12:00:00,82.64,82.82,82.6,82.79,16084.0,78.07,78.24,78.0322,78.2117,16084.0
2024-03-28 12:10:00,82.79,82.79,82.64,82.72,29004.0,78.2117,78.2117,78.07,78.1456,29004.0
2024-03-28 12:20:00,82.72,82.76,82.66,82.71,25203.0,78.1456,78.1833,78.0889,78.1361,25203.0
2024-03-28 12:30:00,82.71,82.71,82.52,82.68,34750.0,78.1361,78.1361,77.9566,78.1078,34750.0
2024-03-28 12:40:00,82.69,82.71,82.52,82.56,16836.0,78.1172,78.1361,77.9566,77.9944,16836.0
2024-03-28 12:50:00,82.58,82.7,82.56,82.66,16061.0,78.0133,78.1267,77.9944,78.0889,16061.0
2024-03-28 13:00:00,82.67,82.72,82.53,82.54,25995.0,78.0983,78.1456,77.9661,77.9755,25995.0
2024-03-28 13:10:00,82.53,82.55,82.35,82.36,26662.0,77.9661,77.985,77.796,77.8055,26662.0
2024-03-28 13:20:00,82.35,82.38,82.29,82.3,32854.0,77.796,77.8244,77.7393,77.7488,32854.0
2024-03-28 13:30:00,82.3,82.4,82.28,82.38,22670.0,77.7488,77.8432,77.7299,77.8244,22670.0
2024-03-28 13:40:00,82.38,82.4,82.26,82.27,17970.0,77.8244,77.8432,77.711,77.7204,17970.0
2024-03-28 13:50:00,82.28,82.29,82.12,82.13,26039.0,77.7299,77.7393,77.5787,77.5882,26039.0
2024-03-28 14:00:00,82.13,82.18,82.09,82.14,20696.0,77.5882,77.6354,77.5504,77.5976,20696.0
2024-03-28 14:10:00,82.13,82.19,82.0,82.03,29817.0,77.5882,77.6449,77.4654,77.4937,29817.0
2024-03-28 14:20:00,82.03,82.08,81.97,81.97,46062.0,77.4937,77.5409,77.437,77.437,46062.0
2024-03-28 14:30:00,81.97,81.98,81.79,81.8,18025.0,77.437,77.4465,77.267,77.2764,18025.0
2024-03-28 14:40:00,81.8,81.82,81.67,81.68,32152.0,77.2764,77.2953,77.1536,77.1631,32152.0
2024-03-28 14:50:00,81.67,81.96,81.67,81.9,25854.0,77.1536,77.4276,77.1536,77.3709,25854.0
2024-03-28 15:00:00,81.9,81.93,81.77,81.88,25320.0,77.3709,77.3992,77.2481,77.352,25320.0
2024-03-28 15:10:00,81.89,82.01,81.85,81.96,21910.0,77.3615,77.4748,77.3237,77.4276,21910.0
2024-03-28 15:20:00,81.95,82.16,81.95,82.11,23696.0,77.4181,77.6165,77.4181,77.5693,23696.0
2024-03-28 15:30:00,82.12,82.15,81.96,82.02,37046.0,77.5787,77.6071,77.4276,77.4843,37046.0
2024-03-28 15:40:00,82.02,82.3,82.01,82.17,53749.0,77.4843,77.7488,77.4748,77.626,53749.0
2024-03-28 15:50:00,82.19,82.35,82.02,82.02,241355.0,77.6449,77.796,77.4843,77.4843,241355.0
2024-04-01 09:30:00,82.1,82.41,81.8,82.07,69384.0,77.5598,77.8527,77.2764,77.5315,69384.0
2024-04-01 09:40:00,82.07,82.73,82.03,82.21,35311.0,77.5315,78.155,77.4937,77.6638,35311.0
2024-04-01 09:50:00,82.22,82.68,82.12,82.62,73084.0,77.6732,78.1078,77.5787,78.0511,73084.0
2024-04-01 10:00:00,82.62,82.63,82.19,82.3,50234.0,78.0511,78.0605,77.6449,77.7488,50234.0
2024-04-01 10:10:00,82.34,82.57,82.34,82.55,25113.0,77.7866,78.0038,77.7866,77.985,25113.0
2024-04-01 10:20:00,82.53,82.69,82.5,82.61,26785.0,77.9661,78.1172,77.9377,78.0416,26785.0
2024-04-01 10:30:00,82.6,82.75,82.43,82.72,27483.0,78.0322,78.1739,77.8716,78.1456,27483.0
2024-04-01 10:40:00,82.74,82.79,82.68,82.7,30184.0,78.1644,78.2117,78.1078,78.1267,30184.0
2024-04-01 10:50:00,82.68,82.81,82.59,82.8,25827.0,78.1078,78.2306,78.0227,78.2211,25827.0
2024-04-01 11:00:00,82.79,82.91,82.64,82.69,33082.0,78.2117,78.325,78.07,78.1172,33082.0
2024-04-01 11:10:00,82.7,82.75,82.39,82.42,58646.0,78.1267,78.1739,77.8338,77.8621,58646.0
2024-04-01 11:20:00,82.44,82.44,82.18,82.27,17293.0,77.881,77.881,77.6354,77.7204,17293.0
2024-04-01 11:30:00,82.23,82.4,82.14,82.4,23011.0,77.6826,77.8432,77.5976,77.8432,23011.0
2024-04-01 11:40:00,82.43,82.72,82.38,82.67,30430.0,77.8716,78.1456,77.8244,78.0983,30430.0
2024-04-01 11:50:00,82.65,82.82,82.58,82.6,19309.0,78.0794,78.24,78.0133,78.0322,19309.0
2024-04-01 12:00:00,82.6,82.66,82.43,82.45,18492.0,78.0322,78.0889,77.8716,77.8905,18492.0
2024-04-01 12:10:00,82.45,82.45,82.15,82.19,14966.0,77.8905,77.8905,77.6071,77.6449,14966.0
2024-04-01 12:20:00,82.22,82.41,82.22,82.38,14765.0,77.6732,77.8527,77.6732,77.8244,14765.0
2024-04-01 12:30:00,82.37,82.49,82.37,82.44,12978.0,77.8149,77.9283,77.8149,77.881,12978.0
2024-04-01 12:40:00,82.42,82.47,82.32,82.34,20684.0,77.8621,77.9094,77.7677,77.7866,20684.0
2024-04-01 12:50:00,82.33,82.46,82.3,82.32,9641.0,77.7771,77.8999,77.7488,77.7677,9641.0
2024-04-01 13:00:00,82.27,82.33,82.23,82.31,10105.0,77.7204,77.7771,77.6826,77.7582,10105.0
2024-04-01 13:10:00,82.3,82.3,82.16,82.2,14075.0,77.7488,77.7488,77.6165,77.6543,14075.0
2024-04-01 13:20:00,82.21,82.23,82.1,82.18,11156.0,77.6638,77.6826,77.5598,77.6354,11156.0
2024-04-01 13:30:00,82.17,82.2,82.04,82.19,11780.0,77.626,77.6543,77.5032,77.6449,11780.0
2024-04-01 13:40:00,82.2,82.28,82.16,82.22,9088.0,77.6543,77.7299,77.6165,77.6732,9088.0
2024-04-01 13:50:00,82.23,82.23,82.06,82.06,8624.0,77.6826,77.6826,77.5221,77.5221,8624.0
2024-04-01 14:00:00,82.06,82.12,81.99,82.07,18523.0,77.5221,77.5787,77.4559,77.5315,18523.0
2024-04-01 14:10:00,82.06,82.07,81.95,81.98,9868.0,77.5221,77.5315,77.4181,77.4465,9868.0
2024-04-01 14:20:00,81.97,81.98,81.93,81.97,11043.0,77.437,77.4465,77.3992,77.437,11043.0
2024-04-01 14:30:00,81.97,82.02,81.9,82.02,21769.0,77.437,77.4843,77.3709,77.4843,21769.0
2024-04-01 14:40:00,82.0,82.02,81.87,81.9,16997.0,77.4654,77.4843,77.3426,77.3709,16997.0
2024-04-01 14:50:00,81.9,81.95,81.79,81.8,18532.0,77.3709,77.4181,77.267,77.2764,18532.0
2024-04-01 15:00:00,81.8,81.95,81.75,81.91,31508.0,77.2764,77.4181,77.2292,77.3803,31508.0
2024-04-01 15:10:00,81.91,81.91,81.76,81.81,28091.0,77.3803,77.3803,77.2386,77.2859,28091.0
2024-04-01 15:20:00,81.8,81.85,81.69,81.75,26308.0,77.2764,77.3237,77.1725,77.2292,26308.0
2024-04-01 15:30:00,81.74,81.81,81.66,81.75,46120.0,77.2197,77.2859,77.1442,77.2292,46120.0
2024-04-01 15:40:00,81.76,81.87,81.71,81.76,42627.0,77.2386,77.3426,77.1914,77.2386,42627.0
2024-04-01 15:50:00,81.76,81.85,81.61,81.62,139870.0,77.2386,77.3237,77.0969,77.1064,139870.0
2024-04-02 09:30:00,81.16,81.43,80.6,81.21,55190.0,76.6718,76.9269,76.1428,76.7191,55190.0
2024-04-02 09:40:00,81.14,81.2,80.69,80.89,17195.0,76.6529,76.7096,76.2278,76.4168,17195.0
2024-04-02 09:50:00,80.91,80.91,80.3,80.3,31671.0,76.4356,76.4356,75.8594,75.8594,31671.0
2024-04-02 10:00:00,80.31,80.54,80.25,80.27,19277.0,75.8688,76.0861,75.8121,75.831,19277.0
2024-04-02 10:10:00,80.25,80.29,80.1,80.2,18687.0,75.8121,75.8499,75.6704,75.7649,18687.0
2024-04-02 10:20:00,80.21,80.28,80.13,80.17,22726.0,75.7744,75.8405,75.6988,75.7366,22726.0
2024-04-02 10:30:00,80.17,80.23,80.06,80.13,37634.0,75.7366,75.7932,75.6327,75.6988,37634.0
2024-04-02 10:40:00,80.13,80.29,80.11,80.24,49707.0,75.6988,75.8499,75.6799,75.8027,49707.0
2024-04-02 10:50:00,80.22,80.31,80.15,80.22,25413.0,75.7838,75.8688,75.7177,75.7838,25413.0
2024-04-02 11:00:00,80.21,80.27,80.1,80.2,36424.0,75.7744,75.831,75.6704,75.7649,36424.0
2024-04-02 11:10:00,80.2,80.33,80.17,80.23,12663.0,75.7649,75.8877,75.7366,75.7932,12663.0
2024-04-02 11:20:00,80.24,80.34,80.17,80.34,18073.0,75.8027,75.8972,75.7366,75.8972,18073.0
2024-04-02 11:30:00,80.35,80.48,80.31,80.4,21587.0,75.9066,76.0294,75.8688,75.9538,21587.0
2024-04-02 11:40:00,80.41,80.58,80.41,80.42,14602.0,75.9633,76.1239,75.9633,75.9727,14602.0
2024-04-02 11:50:00,80.4,80.45,80.36,80.4,14048.0,75.9538,76.0011,75.9161,75.9538,14048.0
2024-04-02 12:00:00,80.39,80.39,80.22,80.23,11089.0,75.9444,75.9444,75.7838,75.7932,11089.0
2024-04-02 12:10:00,80.24,80.36,80.19,80.33,11334.0,75.8027,75.9161,75.7555,75.8877,11334.0
2024-04-02 12:20:00,80.33,80.46,80.32,80.41,9367.0,75.8877,76.0105,75.8783,75.9633,9367.0
2024-04-02 12:30:00,80.4,80.41,80.12,80.2,29391.0,75.9538,75.9633,75.6893,75.7649,29391.0
2024-04-02 12:40:00,80.19,80.2,80.04,80.1,21236.0,75.7555,75.7649,75.6138,75.6704,21236.0
2024-04-02 12:50:00,80.1,80.12,80.02,80.09,32280.0,75.6704,75.6893,75.5949,75.661,32280.0
2024-04-02 13:00:00,80.09,80.17,80.01,80.09,34281.0,75.661,75.7366,75.5854,75.661,34281.0
2024-04-02 13:10:00,80.07,80.23,80.06,80.22,7752.0,75.6421,75.7932,75.6327,75.7838,7752.0
2024-04-02 13:20:00,80.25,80.26,80.17,80.22,6626.0,75.8121,75.8216,75.7366,75.7838,6626.0
2024-04-02 13:30:00,80.21,80.21,80.12,80.13,6275.0,75.7744,75.7744,75.6893,75.6988,6275.0
2024-04-02 13:40:00,80.12,80.17,80.08,80.08,10016.0,75.6893,75.7366,75.6515,75.6515,10016.0
2024-04-02 13:50:00,80.08,80.12,80.02,80.1,18069.0,75.6515,75.6893,75.5949,75.6704,18069.0
2024-04-02 14:00:00,80.09,80.09,79.92,80.05,37382.0,75.661,75.661,75.5004,75.6232,37382.0
2024-04-02 14:10:00,80.05,80.12,80.01,80.09,26524.0,75.6232,75.6893,75.5854,75.661,26524.0
2024-04-02 14:20:00,80.07,80.15,79.97,80.15,23308.0,75.6421,75.7177,75.5476,75.7177,23308.0
2024-04-02 14:30:00,80.12,80.26,80.12,80.22,13817.0,75.6893,75.8216,75.6893,75.7838,13817.0
2024-04-02 14:40:00,80.21,80.25,80.19,80.2,15922.0,75.7744,75.8121,75.7555,75.7649,15922.0
2024-04-02 14:50:00,80.21,80.25,80.19,80.21,13238.0,75.7744,75.8121,75.7555,75.7744,13238.0
2024-04-02 15:00:00,80.21,80.34,80.2,80.29,12069.0,75.7744,75.8972,75.7649,75.8499,12069.0
2024-04-02 15:10:00,80.3,80.35,80.27,80.3,22237.0,75.8594,75.9066,75.831,75.8594,22237.0
2024-04-02 15:20:00,80.3,80.35,80.28,80.34,22194.0,75.8594,75.9066,75.8405,75.8972,22194.0
2024-04-02 15:30:00,80.35,80.36,80.25,80.31,29123.0,75.9066,75.9161,75.8121,75.8688,29123.0
2024-04-02 15:40:00,80.31,80.38,80.16,80.21,56556.0,75.8688,75.935,75.7271,75.7744,56556.0
2024-04-02 15:50:00,80.2,80.23,80.03,80.15,181789.0,75.7649,75.7932,75.6043,75.7177,181789.0
2024-04-03 09:30:00,80.13,80.44,79.91,80.17,62541.0,75.6988,75.9916,75.4909,75.7366,62541.0
2024-04-03 09:40:00,80.22,80.36,79.91,79.98,33774.0,75.7838,75.9161,75.4909,75.5571,33774.0
2024-04-03 09:50:00,79.98,80.1,79.65,79.69,27545.0,75.5571,75.6704,75.2453,75.2831,27545.0
2024-04-03 10:00:00,79.74,80.04,79.74,79.91,22384.0,75.3303,75.6138,75.3303,75.4909,22384.0
2024-04-03 10:10:00,79.91,80.19,79.88,79.97,8989.0,75.4909,75.7555,75.4626,75.5476,8989.0
2024-04-03 10:20:00,79.98,80.33,79.88,80.27,12108.0,75.5571,75.8877,75.4626,75.831,12108.0
2024-04-03 10:30:00,80.25,80.28,80.13,80.26,23348.0,75.8121,75.8405,75.6988,75.8216,23348.0
2024-04-03 10:40:00,80.27,80.48,80.2,80.43,15777.0,75.831,76.0294,75.7649,75.9822,15777.0
2024-04-03 10:50:00,80.43,80.5,80.24,80.26,18951.0,75.9822,76.0483,75.8027,75.8216,18951.0
2024-04-03 11:00:00,80.27,80.36,80.2,80.36,13478.0,75.831,75.9161,75.7649,75.9161,13478.0
2024-04-03 11:10:00,80.34,80.42,80.22,80.23,15502.0,75.8972,75.9727,75.7838,75.7932,15502.0
2024-04-03 11:20:00,80.21,80.21,80.0,80.01,17371.0,75.7744,75.7744,75.576,75.5854,17371.0
2024-04-03 11:30:00,79.99,80.08,79.89,79.89,14018.0,75.5665,75.6515,75.4721,75.4721,14018.0
2024-04-03 11:40:00,79.88,79.95,79.7,79.72,14862.0,75.4626,75.5287,75.2926,75.3115,14862.0
2024-04-03 11:50:00,79.72,79.74,79.62,79.65,16338.0,75.3115,75.3303,75.217,75.2453,16338.0
2024-04-03 12:00:00,79.65,79.65,79.46,79.48,12250.0,75.2453,75.2453,75.0658,75.0847,12250.0
2024-04-03 12:10:00,79.44,79.5,79.22,79.24,21985.0,75.0469,75.1036,74.8391,74.858,21985.0
2024-04-03 12:20:00,79.22,79.31,79.17,79.27,16392.0,74.8391,74.9241,74.7919,74.8863,16392.0
2024-04-03 12:30:00,79.29,79.38,79.2,79.23,10780.0,74.9052,74.9903,74.8202,74.8486,10780.0
2024-04-03 12:40:00,79.22,79.32,79.22,79.29,7646.0,74.8391,74.9336,74.8391,74.9052,7646.0
2024-04-03 12:50:00,79.26,79.39,79.26,79.31,11082.0,74.8769,74.9997,74.8769,74.9241,11082.0
2024-04-03 13:00:00,79.31,79.55,79.31,79.54,27141.0,74.9241,75.1509,74.9241,75.1414,27141.0
2024-04-03 13:10:00,79.53,79.58,79.39,79.39,24362.0,75.132,75.1792,74.9997,74.9997,24362.0
2024-04-03 13:20:00,79.35,79.37,79.2,79.2,9292.0,74.9619,74.9808,74.8202,74.8202,9292.0
2024-04-03 13:30:00,79.22,79.39,79.16,79.36,20291.0,74.8391,74.9997,74.7824,74.9714,20291.0
2024-04-03 13:40:00,79.36,79.4,79.28,79.32,14208.0,74.9714,75.0091,74.8958,74.9336,14208.0
2024-04-03 13:50:00,79.34,79.34,79.25,79.33,20646.0,74.9525,74.9525,74.8674,74.943,20646.0
2024-04-03 14:00:00,79.33,79.33,79.26,79.28,12320.0,74.943,74.943,74.8769,74.8958,12320.0
2024-04-03 14:10:00,79.28,79.28,79.11,79.16,20975.0,74.8958,74.8958,74.7352,74.7824,20975.0
2024-04-03 14:20:00,79.17,79.31,79.16,79.26,66788.0,74.7919,74.9241,74.7824,74.8769,66788.0
2024-04-03 14:30:00,79.27,79.44,79.21,79.41,13299.0,74.8863,75.0469,74.8297,75.0186,13299.0
2024-04-03 14:40:00,79.4,79.51,79.4,79.5,12218.0,75.0091,75.1131,75.0091,75.1036,12218.0
2024-04-03 14:50:00,79.5,79.5,79.39,79.43,14209.0,75.1036,75.1036,74.9997,75.0375,14209.0
2024-04-03 15:00:00,79.42,79.45,79.3,79.4,16351.0,75.028,75.0564,74.9147,75.0091,16351.0
2024-04-03 15:10:00,79.41,79.45,79.17,79.24,32870.0,75.0186,75.0564,74.7919,74.858,32870.0
2024-04-03 15:20:00,79.23,79.28,79.21,79.27,19454.0,74.8486,74.8958,74.8297,74.8863,19454.0
2024-04-03 15:30:00,79.26,79.37,79.15,79.37,38549.0,74.8769,74.9808,74.773,74.9808,38549.0
2024-04-03 15:40:00,79.37,79.46,79.27,79.45,86391.0,74.9808,75.0658,74.8863,75.0564,86391.0
2024-04-03 15:50:00,79.44,79.54,79.29,79.29,251531.0,75.0469,75.1414,74.9052,74.9052,251531.0
2024-04-04 09:30:00,80.33,80.85,79.79,80.1,74483.0,75.8877,76.379,75.3776,75.6704,74483.0
2024-04-04 09:40:00,80.03,80.12,79.77,79.78,13949.0,75.6043,75.6893,75.3587,75.3681,13949.0
2024-04-04 09:50:00,79.79,80.06,79.73,79.96,19804.0,75.3776,75.6327,75.3209,75.5382,19804.0
2024-04-04 10:00:00,79.83,80.03,79.63,79.78,12425.0,75.4154,75.6043,75.2264,75.3681,12425.0
2024-04-04 10:10:00,79.76,79.91,79.69,79.91,19952.0,75.3492,75.4909,75.2831,75.4909,19952.0
2024-04-04 10:20:00,79.92,80.03,79.79,79.99,17142.0,75.5004,75.6043,75.3776,75.5665,17142.0
2024-04-04 10:30:00,80.0,80.11,79.88,80.06,17117.0,75.576,75.6799,75.4626,75.6327,17117.0
2024-04-04 10:40:00,80.01,80.12,80.0,80.02,11603.0,75.5854,75.6893,75.576,75.5949,11603.0
2024-04-04 10:50:00,80.03,80.06,79.8,79.8,11281.0,75.6043,75.6327,75.387,75.387,11281.0
2024-04-04 11:00:00,79.82,79.85,79.75,79.78,13768.0,75.4059,75.4343,75.3398,75.3681,13768.0
2024-04-04 11:10:00,79.79,79.79,79.65,79.73,12113.0,75.3776,75.3776,75.2453,75.3209,12113.0
2024-04-04 11:20:00,79.7,79.71,79.56,79.66,14630.0,75.2926,75.302,75.1603,75.2548,14630.0
2024-04-04 11:30:00,79.66,79.8,79.64,79.65,18718.0,75.2548,75.387,75.2359,75.2453,18718.0
2024-04-04 11:40:00,79.67,79.69,79.57,79.62,17684.0,75.2642,75.2831,75.1697,75.217,17684.0
2024-04-04 11:50:00,79.62,79.67,79.54,79.59,17495.0,75.217,75.2642,75.1414,75.1886,17495.0
2024-04-04 12:00:00,79.59,79.65,79.51,79.64,28893.0,75.1886,75.2453,75.1131,75.2359,28893.0
2024-04-04 12:10:00,79.65,79.67,79.55,79.62,8378.0,75.2453,75.2642,75.1509,75.217,8378.0
2024-04-04 12:20:00,79.61,79.79,79.58,79.73,11562.0,75.2075,75.3776,75.1792,75.3209,11562.0
2024-04-04 12:30:00,79.7,79.79,79.64,79.67,12123.0,75.2926,75.3776,75.2359,75.2642,12123.0
2024-04-04 12:40:00,79.69,79.82,79.69,79.74,8003.0,75.2831,75.4059,75.2831,75.3303,8003.0
2024-04-04 12:50:00,79.74,79.88,79.74,79.87,11992.0,75.3303,75.4626,75.3303,75.4532,11992.0
2024-04-04 13:00:00,79.84,79.87,79.74,79.8,9840.0,75.4248,75.4532,75.3303,75.387,9840.0
2024-04-04 13:10:00,79.78,79.82,79.67,79.73,10767.0,75.3681,75.4059,75.2642,75.3209,10767.0
2024-04-04 13:20:00,79.72,79.74,79.65,79.7,12766.0,75.3115,75.3303,75.2453,75.2926,12766.0
2024-04-04 13:30:00,79.69,79.77,79.64,79.65,16384.0,75.2831,75.3587,75.2359,75.2453,16384.0
2024-04-04 13:40:00,79.64,79.64,79.57,79.61,14591.0,75.2359,75.2359,75.1697,75.2075,14591.0
2024-04-04 13:50:00,79.63,79.67,79.58,79.59,16674.0,75.2264,75.2642,75.1792,75.1886,16674.0
2024-04-04 14:00:00,79.55,79.56,79.22,79.22,11569.0,75.1509,75.1603,74.8391,74.8391,11569.0
2024-04-04 14:10:00,79.2,79.2,78.88,78.94,26555.0,74.8202,74.8202,74.5179,74.5746,26555.0
2024-04-04 14:20:00,78.93,79.02,78.64,78.68,24542.0,74.5651,74.6502,74.2912,74.329,24542.0
2024-04-04 14:30:00,78.61,78.71,78.39,78.62,28317.0,74.2628,74.3573,74.055,74.2723,28317.0
2024-04-04 14:40:00,78.61,78.64,78.38,78.64,19269.0,74.2628,74.2912,74.0456,74.2912,19269.0
2024-04-04 14:50:00,78.63,78.67,78.4,78.58,19016.0,74.2817,74.3195,74.0644,74.2345,19016.0
2024-04-04 15:00:00,78.53,78.93,78.37,78.87,142197.0,74.1873,74.5651,74.0361,74.5085,142197.0
2024-04-04 15:10:00,78.85,79.06,78.81,78.91,133426.0,74.4896,74.688,74.4518,74.5462,133426.0
2024-04-04 15:20:00,78.89,79.01,78.87,78.92,55748.0,74.5274,74.6407,74.5085,74.5557,55748.0
2024-04-04 15:30:00,78.92,79.0,78.83,78.9,54231.0,74.5557,74.6313,74.4707,74.5368,54231.0
2024-04-04 15:40:00,78.9,78.96,78.81,78.95,90501.0,74.5368,74.5935,74.4518,74.584,90501.0
2024-04-04 15:50:00,78.96,79.22,78.86,78.99,214802.0,74.5935,74.8391,74.499,74.6218,214802.0
2024-04-05 09:30:00,78.88,79.8,78.8,79.62,65336.0,74.5179,75.387,74.4423,75.217,65336.0
2024-04-05 09:40:00,79.59,79.86,79.55,79.63,31731.0,75.1886,75.4437,75.1509,75.2264,31731.0
2024-04-05 09:50:00,79.55,79.64,79.26,79.3,16670.0,75.1509,75.2359,74.8769,74.9147,16670.0
2024-04-05 10:00:00,79.2,79.24,78.86,78.97,23154.0,74.8202,74.858,74.499,74.6029,23154.0
2024-04-05 10:10:00,79.06,79.33,79.01,79.07,15107.0,74.688,74.943,74.6407,74.6974,15107.0
2024-04-05 10:20:00,79.05,79.13,78.95,79.06,13377.0,74.6785,74.7541,74.584,74.688,13377.0
2024-04-05 10:30:00,79.06,79.27,79.02,79.19,13395.0,74.688,74.8863,74.6502,74.8108,13395.0
2024-04-05 10:40:00,79.17,79.29,79.14,79.29,14502.0,74.7919,74.9052,74.7635,74.9052,14502.0
2024-04-05 10:50:00,79.29,79.39,79.19,79.35,16571.0,74.9052,74.9997,74.8108,74.9619,16571.0
2024-04-05 11:00:00,79.34,79.37,79.15,79.27,16956.0,74.9525,74.9808,74.773,74.8863,16956.0
2024-04-05 11:10:00,79.26,79.27,79.01,79.02,14450.0,74.8769,74.8863,74.6407,74.6502,14450.0
2024-04-05 11:20:00,79.04,79.11,78.94,79.02,40771.0,74.6691,74.7352,74.5746,74.6502,40771.0
2024-04-05 11:30:00,79.02,79.13,78.96,79.1,17662.0,74.6502,74.7541,74.5935,74.7257,17662.0
2024-04-05 11:40:00,79.11,79.3,79.1,79.19,17146.0,74.7352,74.9147,74.7257,74.8108,17146.0
2024-04-05 11:50:00,79.21,79.33,79.18,79.23,20229.0,74.8297,74.943,74.8013,74.8486,20229.0
2024-04-05 12:00:00,79.25,79.26,79.16,79.26,20387.0,74.8674,74.8769,74.7824,74.8769,20387.0
2024-04-05 12:10:00,79.27,79.41,79.27,79.41,10567.0,74.8863,75.0186,74.8863,75.0186,10567.0
2024-04-05 12:20:00,79.4,79.52,79.37,79.51,14544.0,75.0091,75.1225,74.9808,75.1131,14544.0
2024-04-05 12:30:00,79.51,79.6,79.43,79.56,14502.0,75.1131,75.1981,75.0375,75.1603,14502.0
2024-04-05 12:40:00,79.58,79.59,79.49,79.56,10092.0,75.1792,75.1886,75.0942,75.1603,10092.0
2024-04-05 12:50:00,79.55,79.65,79.53,79.62,13925.0,75.1509,75.2453,75.132,75.217,13925.0
2024-04-05 13:00:00,79.59,79.59,79.41,79.45,19192.0,75.1886,75.1886,75.0186,75.0564,19192.0
2024-04-05 13:10:00,79.43,79.48,79.33,79.42,13171.0,75.0375,75.0847,74.943,75.028,13171.0
2024-04-05 13:20:00,79.42,79.66,79.42,79.66,32146.0,75.028,75.2548,75.028,75.2548,32146.0
2024-04-05 13:30:00,79.65,79.76,79.65,79.72,18425.0,75.2453,75.3492,75.2453,75.3115,18425.0
2024-04-05 13:40:00,79.73,79.77,79.51,79.53,29734.0,75.3209,75.3587,75.1131,75.132,29734.0
2024-04-05 13:50:00,79.55,79.57,79.42,79.52,16778.0,75.1509,75.1697,75.028,75.1225,16778.0
2024-04-05 14:00:00,79.49,79.61,79.37,79.61,13407.0,75.0942,75.2075,74.9808,75.2075,13407.0
2024-04-05 14:10:00,79.59,79.61,79.48,79.52,8272.0,75.1886,75.2075,75.0847,75.1225,8272.0
2024-04-05 14:20:00,79.53,79.58,79.45,79.48,9551.0,75.132,75.1792,75.0564,75.0847,9551.0
2024-04-05 14:30:00,79.47,79.53,79.41,79.53,10529.0,75.0753,75.132,75.0186,75.132,10529.0
2024-04-05 14:40:00,79.53,79.54,79.39,79.4,12472.0,75.132,75.1414,74.9997,75.0091,12472.0
2024-04-05 14:50:00,79.41,79.43,79.24,79.39,16975.0,75.0186,75.0375,74.858,74.9997,16975.0
2024-04-05 15:00:00,79.38,79.43,79.27,79.28,14235.0,74.9903,75.0375,74.8863,74.8958,14235.0
2024-04-05 15:10:00,79.28,79.36,79.24,79.32,15062.0,74.8958,74.9714,74.858,74.9336,15062.0
2024-04-05 15:20:00,79.34,79.35,79.24,79.35,16788.0,74.9525,74.9619,74.858,74.9619,16788.0
2024-04-05 15:30:00,79.34,79.47,79.3,79.39,23474.0,74.9525,75.0753,74.9147,74.9997,23474.0
2024-04-05 15:40:00,79.39,79.42,79.26,79.41,45912.0,74.9997,75.028,74.8769,75.0186,45912.0
2024-04-05 15:50:00,79.43,79.63,79.36,79.63,204512.0,75.0375,75.2264,74.9714,75.2264,204512.0
2024-04-08 09:30:00,79.97,81.39,79.8,81.31,112043.0,75.5476,76.8891,75.387,76.8135,112043.0
2024-04-08 09:40:00,81.22,81.41,80.72,81.09,45416.0,76.7285,76.908,76.2562,76.6057,45416.0
2024-04-08 09:50:00,81.12,81.12,80.8,80.98,14488.0,76.634,76.634,76.3317,76.5018,14488.0
2024-04-08 10:00:00,80.99,81.11,80.79,80.93,30635.0,76.5112,76.6246,76.3223,76.4545,30635.0
2024-04-08 10:10:00,80.95,80.97,80.73,80.97,20698.0,76.4734,76.4923,76.2656,76.4923,20698.0
2024-04-08 10:20:00,80.98,81.11,80.83,81.06,39927.0,76.5018,76.6246,76.3601,76.5774,39927.0
2024-04-08 10:30:00,81.03,81.03,80.91,81.0,44686.0,76.549,76.549,76.4356,76.5207,44686.0
2024-04-08 10:40:00,81.01,81.23,81.0,81.2,28985.0,76.5301,76.7379,76.5207,76.7096,28985.0
2024-04-08 10:50:00,81.22,81.36,81.1,81.13,45934.0,76.7285,76.8608,76.6151,76.6435,45934.0
2024-04-08 11:00:00,81.15,81.18,80.94,81.05,20054.0,76.6624,76.6907,76.464,76.5679,20054.0
2024-04-08 11:10:00,81.05,81.06,80.93,80.99,23487.0,76.5679,76.5774,76.4545,76.5112,23487.0
2024-04-08 11:20:00,81.0,81.1,80.94,81.08,35588.0,76.5207,76.6151,76.464,76.5962,35588.0
2024-04-08 11:30:00,81.06,81.14,80.94,81.11,33924.0,76.5774,76.6529,76.464,76.6246,33924.0
2024-04-08 11:40:00,81.12,81.12,80.97,81.09,35653.0,76.634,76.634,76.4923,76.6057,35653.0
2024-04-08 11:50:00,81.09,81.14,80.99,81.06,27430.0,76.6057,76.6529,76.5112,76.5774,27430.0
2024-04-08 12:00:00,81.05,81.23,80.98,81.16,27488.0,76.5679,76.7379,76.5018,76.6718,27488.0
2024-04-08 12:10:00,81.16,81.29,81.15,81.21,24958.0,76.6718,76.7946,76.6624,76.7191,24958.0
2024-04-08 12:20:00,81.21,81.3,81.19,81.23,21544.0,76.7191,76.8041,76.7002,76.7379,21544.0
2024-04-08 12:30:00,81.26,81.32,81.23,81.23,12910.0,76.7663,76.823,76.7379,76.7379,12910.0
2024-04-08 12:40:00,81.22,81.3,81.22,81.23,16546.0,76.7285,76.8041,76.7285,76.7379,16546.0
2024-04-08 12:50:00,81.23,81.23,80.99,80.99,42593.0,76.7379,76.7379,76.5112,76.5112,42593.0
2024-04-08 13:00:00,80.99,81.13,80.99,81.04,51194.0,76.5112,76.6435,76.5112,76.5585,51194.0
2024-04-08 13:10:00,81.04,81.12,80.94,81.09,42865.0,76.5585,76.634,76.464,76.6057,42865.0
2024-04-08 13:20:00,81.08,81.09,80.92,80.98,28147.0,76.5962,76.6057,76.4451,76.5018,28147.0
2024-04-08 13:30:00,80.98,81.04,80.95,80.95,25455.0,76.5018,76.5585,76.4734,76.4734,25455.0
2024-04-08 13:40:00,80.97,80.97,80.84,80.88,23115.0,76.4923,76.4923,76.3695,76.4073,23115.0
2024-04-08 13:50:00,80.89,80.95,80.83,80.9,23271.0,76.4168,76.4734,76.3601,76.4262,23271.0
2024-04-08 14:00:00,80.91,80.93,80.81,80.86,16425.0,76.4356,76.4545,76.3412,76.3884,16425.0
2024-04-08 14:10:00,80.86,80.89,80.74,80.75,15202.0,76.3884,76.4168,76.275,76.2845,15202.0
2024-04-08 14:20:00,80.75,80.76,80.6,80.62,15425.0,76.2845,76.2939,76.1428,76.1617,15425.0
2024-04-08 14:30:00,80.62,80.62,80.25,80.32,22129.0,76.1617,76.1617,75.8121,75.8783,22129.0
2024-04-08 14:40:00,80.32,80.36,80.19,80.32,21143.0,75.8783,75.9161,75.7555,75.8783,21143.0
2024-04-08 14:50:00,80.31,80.57,80.25,80.5,29481.0,75.8688,76.1144,75.8121,76.0483,29481.0
2024-04-08 15:00:00,80.49,80.51,80.33,80.44,18041.0,76.0389,76.0578,75.8877,75.9916,18041.0
2024-04-08 15:10:00,80.45,80.52,80.34,80.52,36335.0,76.0011,76.0672,75.8972,76.0672,36335.0
2024-04-08 15:20:00,80.53,80.58,80.44,80.51,34888.0,76.0767,76.1239,75.9916,76.0578,34888.0
2024-04-08 15:30:00,80.5,80.58,80.39,80.44,40283.0,76.0483,76.1239,75.9444,75.9916,40283.0
2024-04-08 15:40:00,80.44,80.45,80.3,80.38,61809.0,75.9916,76.0011,75.8594,75.935,61809.0
2024-04-08 15:50:00,80.36,80.37,80.11,80.14,273618.0,75.9161,75.9255,75.6799,75.7082,273618.0
2024-04-09 09:30:00,80.71,81.17,80.66,81.06,61595.0,76.2467,76.6813,76.1995,76.5774,61595.0
2024-04-09 09:40:00,81.06,81.12,80.81,80.97,38677.0,76.5774,76.634,76.3412,76.4923,38677.0
2024-04-09 09:50:00,80.98,81.44,80.89,81.4,143928.0,76.5018,76.9363,76.4168,76.8985,143928.0
2024-04-09 10:00:00,81.39,81.61,81.28,81.38,81293.0,76.8891,77.0969,76.7852,76.8797,81293.0
2024-04-09 10:10:00,81.36,81.84,81.36,81.84,32528.0,76.8608,77.3142,76.8608,77.3142,32528.0
2024-04-09 10:20:00,81.83,81.95,81.68,81.7,38860.0,77.3048,77.4181,77.1631,77.182,38860.0
2024-04-09 10:30:00,81.68,81.7,81.23,81.27,48539.0,77.1631,77.182,76.7379,76.7757,48539.0
2024-04-09 10:40:00,81.26,81.35,81.14,81.25,27396.0,76.7663,76.8513,76.6529,76.7568,27396.0
2024-04-09 10:50:00,81.26,81.46,81.19,81.46,28219.0,76.7663,76.9552,76.7002,76.9552,28219.0
2024-04-09 11:00:00,81.49,81.66,81.41,81.6,19770.0,76.9836,77.1442,76.908,77.0875,19770.0
2024-04-09 11:10:00,81.59,81.65,81.38,81.38,17476.0,77.078,77.1347,76.8797,76.8797,17476.0
2024-04-09 11:20:00,81.38,81.59,81.32,81.59,15518.0,76.8797,77.078,76.823,77.078,15518.0
2024-04-09 11:30:00,81.59,81.59,81.42,81.46,12179.0,77.078,77.078,76.9174,76.9552,12179.0
2024-04-09 11:40:00,81.45,81.64,81.41,81.63,20805.0,76.9458,77.1253,76.908,77.1158,20805.0
2024-04-09 11:50:00,81.63,81.89,81.55,81.87,36561.0,77.1158,77.3615,77.0403,77.3426,36561.0
2024-04-09 12:00:00,81.86,82.2,81.84,82.17,36826.0,77.3331,77.6543,77.3142,77.626,36826.0
2024-04-09 12:10:00,82.18,82.33,82.13,82.14,49001.0,77.6354,77.7771,77.5882,77.5976,49001.0
2024-04-09 12:20:00,82.14,82.15,81.84,81.84,35903.0,77.5976,77.6071,77.3142,77.3142,35903.0
2024-04-09 12:30:00,81.84,81.99,81.8,81.99,25992.0,77.3142,77.4559,77.2764,77.4559,25992.0
2024-04-09 12:40:00,81.99,82.05,81.85,82.05,59467.0,77.4559,77.5126,77.3237,77.5126,59467.0
2024-04-09 12:50:00,82.05,82.32,82.01,82.32,91620.0,77.5126,77.7677,77.4748,77.7677,91620.0
2024-04-09 13:00:00,82.31,82.7,82.29,82.68,156795.0,77.7582,78.1267,77.7393,78.1078,156795.0
2024-04-09 13:10:00,82.7,83.19,82.56,83.13,148961.0,78.1267,78.5896,77.9944,78.5329,148961.0
2024-04-09 13:20:00,83.13,83.32,82.73,82.75,113190.0,78.5329,78.7124,78.155,78.1739,113190.0
2024-04-09 13:30:00,82.72,82.83,82.34,82.37,41569.0,78.1456,78.2495,77.7866,77.8149,41569.0
2024-04-09 13:40:00,82.38,82.56,82.31,82.51,35032.0,77.8244,77.9944,77.7582,77.9472,35032.0
2024-04-09 13:50:00,82.47,82.59,82.37,82.44,26590.0,77.9094,78.0227,77.8149,77.881,26590.0
2024-04-09 14:00:00,82.44,82.54,82.26,82.46,42438.0,77.881,77.9755,77.711,77.8999,42438.0
2024-04-09 14:10:00,82.44,82.63,82.43,82.63,54304.0,77.881,78.0605,77.8716,78.0605,54304.0
2024-04-09 14:20:00,82.63,82.73,82.51,82.51,39993.0,78.0605,78.155,77.9472,77.9472,39993.0
2024-04-09 14:30:00,82.48,82.62,82.32,82.44,34792.0,77.9188,78.0511,77.7677,77.881,34792.0
2024-04-09 14:40:00,82.45,82.57,82.39,82.52,23008.0,77.8905,78.0038,77.8338,77.9566,23008.0
2024-04-09 14:50:00,82.52,82.59,82.49,82.52,24543.0,77.9566,78.0227,77.9283,77.9566,24543.0
2024-04-09 15:00:00,82.52,82.52,82.28,82.31,66308.0,77.9566,77.9566,77.7299,77.7582,66308.0
2024-04-09 15:10:00,82.3,82.38,82.26,82.36,39703.0,77.7488,77.8244,77.711,77.8055,39703.0
2024-04-09 15:20:00,82.37,82.67,82.37,82.67,26499.0,77.8149,78.0983,77.8149,78.0983,26499.0
2024-04-09 15:30:00,82.68,82.74,82.42,82.44,53062.0,78.1078,78.1644,77.8621,77.881,53062.0
2024-04-09 15:40:00,82.44,82.54,82.41,82.44,65168.0,77.881,77.9755,77.8527,77.881,65168.0
2024-04-09 15:50:00,82.42,82.66,82.38,82.54,232896.0,77.8621,78.0889,77.8244,77.9755,232896.0
2024-04-10 09:30:00,80.92,81.65,80.82,80.9,131552.0,76.4451,77.1347,76.3506,76.4262,131552.0
2024-04-10 09:40:00,80.9,81.43,80.76,81.2,58890.0,76.4262,76.9269,76.2939,76.7096,58890.0
2024-04-10 09:50:00,81.22,81.59,80.98,81.4,63429.0,76.7285,77.078,76.5018,76.8985,63429.0
2024-04-10 10:00:00,81.41,81.74,81.19,81.73,15700.0,76.908,77.2197,76.7002,77.2103,15700.0
2024-04-10 10:10:00,81.69,81.81,81.42,81.65,32743.0,77.1725,77.2859,76.9174,77.1347,32743.0
2024-04-10 10:20:00,81.61,81.78,81.61,81.69,20334.0,77.0969,77.2575,77.0969,77.1725,20334.0
2024-04-10 10:30:00,81.7,81.91,81.61,81.72,78276.0,77.182,77.3803,77.0969,77.2009,78276.0
2024-04-10 10:40:00,81.72,81.72,81.38,81.46,34259.0,77.2009,77.2009,76.8797,76.9552,34259.0
2024-04-10 10:50:00,81.46,81.61,81.4,81.59,41004.0,76.9552,77.0969,76.8985,77.078,41004.0
2024-04-10 11:00:00,81.57,81.62,81.41,81.47,64132.0,77.0591,77.1064,76.908,76.9647,64132.0
2024-04-10 11:10:00,81.46,81.56,81.34,81.52,147399.0,76.9552,77.0497,76.8419,77.0119,147399.0
2024-04-10 11:20:00,81.53,81.81,81.5,81.81,62776.0,77.0214,77.2859,76.993,77.2859,62776.0
2024-04-10 11:30:00,81.81,81.97,81.74,81.87,88894.0,77.2859,77.437,77.2197,77.3426,88894.0
2024-04-10 11:40:00,81.86,81.98,81.64,81.96,109386.0,77.3331,77.4465,77.1253,77.4276,109386.0
2024-04-10 11:50:00,81.94,81.95,81.73,81.77,92560.0,77.4087,77.4181,77.2103,77.2481,92560.0
2024-04-10 12:00:00,81.75,82.0,81.75,81.85,194281.0,77.2292,77.4654,77.2292,77.3237,194281.0
2024-04-10 12:10:00,81.86,81.94,81.77,81.86,77125.0,77.3331,77.4087,77.2481,77.3331,77125.0
2024-04-10 12:20:00,81.84,82.05,81.69,81.79,113510.0,77.3142,77.5126,77.1725,77.267,113510.0
2024-04-10 12:30:00,81.78,81.79,81.68,81.7,91601.0,77.2575,77.267,77.1631,77.182,91601.0
2024-04-10 12:40:00,81.7,81.8,81.64,81.67,34145.0,77.182,77.2764,77.1253,77.1536,34145.0
2024-04-10 12:50:00,81.69,81.78,81.64,81.67,60981.0,77.1725,77.2575,77.1253,77.1536,60981.0
2024-04-10 13:00:00,81.67,81.7,80.93,80.93,318068.0,77.1536,77.182,76.4545,76.4545,318068.0
2024-04-10 13:10:00,80.92,80.95,80.63,80.72,75496.0,76.4451,76.4734,76.1711,76.2562,75496.0
2024-04-10 13:20:00,80.73,81.12,80.73,80.75,25671.0,76.2656,76.634,76.2656,76.2845,25671.0
2024-04-10 13:30:00,80.7,80.76,80.43,80.44,16431.0,76.2373,76.2939,75.9822,75.9916,16431.0
2024-04-10 13:40:00,80.43,80.67,80.35,80.66,49750.0,75.9822,76.2089,75.9066,76.1995,49750.0
2024-04-10 13:50:00,80.7,80.93,80.64,80.74,20828.0,76.2373,76.4545,76.1806,76.275,20828.0
2024-04-10 14:00:00,80.73,80.76,80.29,80.33,20997.0,76.2656,76.2939,75.8499,75.8877,20997.0
2024-04-10 14:10:00,80.33,80.4,80.19,80.31,38228.0,75.8877,75.9538,75.7555,75.8688,38228.0
2024-04-10 14:20:00,80.3,80.35,79.97,80.06,25271.0,75.8594,75.9066,75.5476,75.6327,25271.0
2024-04-10 14:30:00,80.02,80.19,79.99,80.16,23802.0,75.5949,75.7555,75.5665,75.7271,23802.0
2024-04-10 14:40:00,80.17,80.18,80.02,80.04,19464.0,75.7366,75.746,75.5949,75.6138,19464.0
2024-04-10 14:50:00,80.01,80.08,79.83,79.83,35562.0,75.5854,75.6515,75.4154,75.4154,35562.0
2024-04-10 15:00:00,79.83,79.99,79.8,79.98,35293.0,75.4154,75.5665,75.387,75.5571,35293.0
2024-04-10 15:10:00,79.99,80.15,79.89,80.1,39233.0,75.5665,75.7177,75.4721,75.6704,39233.0
2024-04-10 15:20:00,80.09,80.23,79.98,79.99,82820.0,75.661,75.7932,75.5571,75.5665,82820.0
2024-04-10 15:30:00,79.98,79.99,79.76,79.89,83677.0,75.5571,75.5665,75.3492,75.4721,83677.0
2024-04-10 15:40:00,79.9,80.43,79.89,80.3,128269.0,75.4815,75.9822,75.4721,75.8594,128269.0
2024-04-10 15:50:00,80.32,80.32,79.86,79.87,424633.0,75.8783,75.8783,75.4437,75.4532,424633.0
2024-04-11 09:30:00,80.37,80.78,80.31,80.5,65987.0,75.9255,76.3128,75.8688,76.0483,65987.0
2024-04-11 09:40:00,80.5,80.84,80.19,80.23,22894.0,76.0483,76.3695,75.7555,75.7932,22894.0
2024-04-11 09:50:00,80.25,80.31,79.77,79.96,50114.0,75.8121,75.8688,75.3587,75.5382,50114.0
2024-04-11 10:00:00,79.94,80.01,79.43,79.59,36682.0,75.5193,75.5854,75.0375,75.1886,36682.0
2024-04-11 10:10:00,79.64,79.73,79.27,79.27,25026.0,75.2359,75.3209,74.8863,74.8863,25026.0
2024-04-11 10:20:00,79.36,79.37,79.12,79.19,52504.0,74.9714,74.9808,74.7446,74.8108,52504.0
2024-04-11 10:30:00,79.15,79.35,79.03,79.2,41982.0,74.773,74.9619,74.6596,74.8202,41982.0
2024-04-11 10:40:00,79.16,79.34,79.05,79.25,33614.0,74.7824,74.9525,74.6785,74.8674,33614.0
2024-04-11 10:50:00,79.28,79.29,79.14,79.23,20013.0,74.8958,74.9052,74.7635,74.8486,20013.0
2024-04-11 11:00:00,79.2,79.36,79.11,79.17,19737.0,74.8202,74.9714,74.7352,74.7919,19737.0
2024-04-11 11:10:00,79.15,79.19,79.03,79.06,38806.0,74.773,74.8108,74.6596,74.688,38806.0
2024-04-11 11:20:00,79.08,79.29,79.06,79.14,30562.0,74.7068,74.9052,74.688,74.7635,30562.0
2024-04-11 11:30:00,79.15,79.37,79.14,79.23,29413.0,74.773,74.9808,74.7635,74.8486,29413.0
2024-04-11 11:40:00,79.26,79.32,79.19,79.28,15977.0,74.8769,74.9336,74.8108,74.8958,15977.0
2024-04-11 11:50:00,79.28,79.38,79.26,79.32,23142.0,74.8958,74.9903,74.8769,74.9336,23142.0
2024-04-11 12:00:00,79.33,79.39,79.25,79.26,11183.0,74.943,74.9997,74.8674,74.8769,11183.0
2024-04-11 12:10:00,79.28,79.3,79.21,79.29,19425.0,74.8958,74.9147,74.8297,74.9052,19425.0
2024-04-11 12:20:00,79.29,79.42,79.28,79.29,26921.0,74.9052,75.028,74.8958,74.9052,26921.0
2024-04-11 12:30:00,79.28,79.46,79.26,79.34,23520.0,74.8958,75.0658,74.8769,74.9525,23520.0
2024-04-11 12:40:00,79.36,79.39,79.3,79.36,10733.0,74.9714,74.9997,74.9147,74.9714,10733.0
2024-04-11 12:50:00,79.37,79.48,79.37,79.41,20166.0,74.9808,75.0847,74.9808,75.0186,20166.0
2024-04-11 13:00:00,79.39,79.73,79.36,79.67,13972.0,74.9997,75.3209,74.9714,75.2642,13972.0
2024-04-11 13:10:00,79.64,79.72,79.6,79.72,10732.0,75.2359,75.3115,75.1981,75.3115,10732.0
2024-04-11 13:20:00,79.72,79.78,79.64,79.65,13412.0,75.3115,75.3681,75.2359,75.2453,13412.0
2024-04-11 13:30:00,79.66,79.68,79.52,79.53,16312.0,75.2548,75.2737,75.1225,75.132,16312.0
2024-04-11 13:40:00,79.53,79.55,79.42,79.52,15564.0,75.132,75.1509,75.028,75.1225,15564.0
2024-04-11 13:50:00,79.51,79.72,79.5,79.71,32137.0,75.1131,75.3115,75.1036,75.302,32137.0
2024-04-11 14:00:00,79.72,80.12,79.72,80.09,49404.0,75.3115,75.6893,75.3115,75.661,49404.0
2024-04-11 14:10:00,80.12,80.13,79.92,80.12,30724.0,75.6893,75.6988,75.5004,75.6893,30724.0
2024-04-11 14:20:00,80.11,80.12,79.97,80.03,29396.0,75.6799,75.6893,75.5476,75.6043,29396.0
2024-04-11 14:30:00,80.04,80.09,79.98,80.05,22494.0,75.6138,75.661,75.5571,75.6232,22494.0
2024-04-11 14:40:00,80.06,80.09,79.95,80.0,16528.0,75.6327,75.661,75.5287,75.576,16528.0
2024-04-11 14:50:00,80.0,80.05,79.93,79.97,19860.0,75.576,75.6232,75.5098,75.5476,19860.0
2024-04-11 15:00:00,79.97,80.05,79.91,80.01,18549.0,75.5476,75.6232,75.4909,75.5854,18549.0
2024-04-11 15:10:00,80.01,80.06,79.99,80.01,28108.0,75.5854,75.6327,75.5665,75.5854,28108.0
2024-04-11 15:20:00,80.02,80.1,79.99,80.05,31442.0,75.5949,75.6704,75.5665,75.6232,31442.0
2024-04-11 15:30:00,80.06,80.1,79.94,79.98,78904.0,75.6327,75.6704,75.5193,75.5571,78904.0
2024-04-11 15:40:00,79.98,80.09,79.97,80.01,65274.0,75.5571,75.661,75.5476,75.5854,65274.0
2024-04-11 15:50:00,80.0,80.26,79.74,80.01,296264.0,75.576,75.8216,75.3303,75.5854,296264.0
2024-04-12 09:30:00,79.0,79.15,78.66,78.79,68595.0,74.6313,74.773,74.3101,74.4329,68595.0
2024-04-12 09:40:00,78.75,78.75,78.32,78.35,47094.0,74.3951,74.3951,73.9889,74.0172,47094.0
2024-04-12 09:50:00,78.39,78.46,77.83,77.94,57778.0,74.055,74.1211,73.526,73.6299,57778.0
2024-04-12 10:00:00,77.89,77.89,77.29,77.29,58125.0,73.5827,73.5827,73.0158,73.0158,58125.0
2024-04-12 10:10:00,77.29,77.32,77.08,77.23,69902.0,73.0158,73.0442,72.8174,72.9592,69902.0
2024-04-12 10:20:00,77.23,77.6,77.23,77.42,34660.0,72.9592,73.3087,72.9592,73.1386,34660.0
2024-04-12 10:30:00,77.42,77.53,77.25,77.25,17670.0,73.1386,73.2426,72.978,72.978,17670.0
2024-04-12 10:40:00,77.25,77.35,77.07,77.09,32987.0,72.978,73.0725,72.808,72.8269,32987.0
2024-04-12 10:50:00,77.09,77.34,77.01,77.31,81651.0,72.8269,73.0631,72.7513,73.0347,81651.0
2024-04-12 11:00:00,77.35,77.6,77.34,77.39,32515.0,73.0725,73.3087,73.0631,73.1103,32515.0
2024-04-12 11:10:00,77.41,77.61,77.37,77.61,36447.0,73.1292,73.3181,73.0914,73.3181,36447.0
2024-04-12 11:20:00,77.61,77.86,77.6,77.83,24179.0,73.3181,73.5543,73.3087,73.526,24179.0
2024-04-12 11:30:00,77.84,78.04,77.78,77.98,44821.0,73.5354,73.7244,73.4787,73.6677,44821.0
2024-04-12 11:40:00,77.97,78.12,77.87,77.95,31769.0,73.6582,73.7999,73.5638,73.6393,31769.0
2024-04-12 11:50:00,77.97,78.04,77.84,77.91,38938.0,73.6582,73.7244,73.5354,73.6015,38938.0
2024-04-12 12:00:00,77.9,78.31,77.89,78.27,26291.0,73.5921,73.9794,73.5827,73.9416,26291.0
2024-04-12 12:10:00,78.26,78.33,78.07,78.09,16720.0,73.9322,73.9983,73.7527,73.7716,16720.0
2024-04-12 12:20:00,78.09,78.27,78.05,78.25,33283.0,73.7716,73.9416,73.7338,73.9227,33283.0
2024-04-12 12:30:00,78.25,78.26,78.07,78.09,15365.0,73.9227,73.9322,73.7527,73.7716,15365.0
2024-04-12 12:40:00,78.09,78.33,78.04,78.25,46423.0,73.7716,73.9983,73.7244,73.9227,46423.0
2024-04-12 12:50:00,78.28,78.35,78.2,78.21,17138.0,73.9511,74.0172,73.8755,73.885,17138.0
2024-04-12 13:00:00,78.2,78.27,78.11,78.2,53418.0,73.8755,73.9416,73.7905,73.8755,53418.0
2024-04-12 13:10:00,78.2,78.37,78.19,78.3,17181.0,73.8755,74.0361,73.8661,73.97,17181.0
2024-04-12 13:20:00,78.27,78.28,78.16,78.19,19794.0,73.9416,73.9511,73.8377,73.8661,19794.0
2024-04-12 13:30:00,78.18,78.2,78.08,78.2,70630.0,73.8566,73.8755,73.7621,73.8755,70630.0
2024-04-12 13:40:00,78.19,78.53,78.19,78.49,22110.0,73.8661,74.1873,73.8661,74.1495,22110.0
2024-04-12 13:50:00,78.5,78.51,78.34,78.36,13323.0,74.1589,74.1684,74.0078,74.0267,13323.0
2024-04-12 14:00:00,78.35,78.56,78.33,78.51,20324.0,74.0172,74.2156,73.9983,74.1684,20324.0
2024-04-12 14:10:00,78.52,78.58,78.39,78.39,13455.0,74.1778,74.2345,74.055,74.055,13455.0
2024-04-12 14:20:00,78.42,78.44,78.36,78.42,16585.0,74.0833,74.1022,74.0267,74.0833,16585.0
2024-04-12 14:30:00,78.41,78.42,78.24,78.26,24344.0,74.0739,74.0833,73.9133,73.9322,24344.0
2024-04-12 14:40:00,78.25,78.37,78.25,78.32,43514.0,73.9227,74.0361,73.9227,73.9889,43514.0
2024-04-12 14:50:00,78.32,78.38,78.22,78.22,25705.0,73.9889,74.0456,73.8944,73.8944,25705.0
2024-04-12 15:00:00,78.21,78.36,78.14,78.19,37707.0,73.885,74.0267,73.8188,73.8661,37707.0
2024-04-12 15:10:00,78.19,78.25,78.09,78.19,25723.0,73.8661,73.9227,73.7716,73.8661,25723.0
2024-04-12 15:20:00,78.17,78.24,78.09,78.12,38270.0,73.8472,73.9133,73.7716,73.7999,38270.0
2024-04-12 15:30:00,78.13,78.14,78.01,78.07,55893.0,73.8094,73.8188,73.696,73.7527,55893.0
2024-04-12 15:40:00,78.05,78.29,78.05,78.29,53368.0,73.7338,73.9605,73.7338,73.9605,53368.0
2024-04-12 15:50:00,78.29,78.29,77.96,77.99,239977.0,73.9605,73.9605,73.6488,73.6771,239977.0
2024-04-15 09:30:00,78.85,79.58,78.66,78.86,146734.0,74.4896,75.1792,74.3101,74.499,146734.0
2024-04-15 09:40:00,78.85,78.87,78.51,78.56,68083.0,74.4896,74.5085,74.1684,74.2156,68083.0
2024-04-15 09:50:00,78.56,78.59,78.11,78.27,56603.0,74.2156,74.2439,73.7905,73.9416,56603.0
2024-04-15 10:00:00,78.29,78.42,77.93,77.96,57928.0,73.9605,74.0833,73.6204,73.6488,57928.0
2024-04-15 10:10:00,77.93,77.93,77.55,77.73,76946.0,73.6204,73.6204,73.2615,73.4315,76946.0
2024-04-15 10:20:00,77.74,77.95,77.62,77.68,67160.0,73.4409,73.6393,73.3276,73.3843,67160.0
2024-04-15 10:30:00,77.65,77.88,77.52,77.54,41036.0,73.3559,73.5732,73.2331,73.252,41036.0
2024-04-15 10:40:00,77.55,77.71,77.37,77.39,119118.0,73.2615,73.4126,73.0914,73.1103,119118.0
2024-04-15 10:50:00,77.39,77.4,77.1,77.14,40187.0,73.1103,73.1197,72.8363,72.8741,40187.0
2024-04-15 11:00:00,77.12,77.13,76.91,76.93,47653.0,72.8552,72.8647,72.6568,72.6757,47653.0
2024-04-15 11:10:00,76.94,77.02,76.83,76.91,66681.0,72.6852,72.7608,72.5813,72.6568,66681.0
2024-04-15 11:20:00,76.92,77.08,76.84,77.06,38458.0,72.6663,72.8174,72.5907,72.7986,38458.0
2024-04-15 11:30:00,77.08,77.29,77.01,77.26,33662.0,72.8174,73.0158,72.7513,72.9875,33662.0
2024-04-15 11:40:00,77.26,77.5,77.25,77.33,30661.0,72.9875,73.2142,72.978,73.0536,30661.0
2024-04-15 11:50:00,77.34,77.4,77.16,77.16,22371.0,73.0631,73.1197,72.893,72.893,22371.0
2024-04-15 12:00:00,77.16,77.34,77.15,77.33,25020.0,72.893,73.0631,72.8836,73.0536,25020.0
2024-04-15 12:10:00,77.34,77.35,77.21,77.23,24101.0,73.0631,73.0725,72.9403,72.9592,24101.0
2024-04-15 12:20:00,77.21,77.24,76.98,77.06,42130.0,72.9403,72.9686,72.723,72.7986,42130.0
2024-04-15 12:30:00,77.04,77.17,77.03,77.17,17688.0,72.7797,72.9025,72.7702,72.9025,17688.0
2024-04-15 12:40:00,77.18,77.21,76.99,77.0,11832.0,72.9119,72.9403,72.7324,72.7419,11832.0
2024-04-15 12:50:00,77.0,77.1,76.99,77.06,10155.0,72.7419,72.8363,72.7324,72.7986,10155.0
2024-04-15 13:00:00,77.05,77.13,77.0,77.1,13520.0,72.7891,72.8647,72.7419,72.8363,13520.0
2024-04-15 13:10:00,77.11,77.11,76.91,76.91,19323.0,72.8458,72.8458,72.6568,72.6568,19323.0
2024-04-15 13:20:00,76.91,76.96,76.83,76.86,28591.0,72.6568,72.7041,72.5813,72.6096,28591.0
2024-04-15 13:30:00,76.86,77.06,76.72,76.93,14694.0,72.6096,72.7986,72.4774,72.6757,14694.0
2024-04-15 13:40:00,76.93,77.05,76.9,76.96,18245.0,72.6757,72.7891,72.6474,72.7041,18245.0
2024-04-15 13:50:00,76.95,77.02,76.85,76.94,20874.0,72.6946,72.7608,72.6002,72.6852,20874.0
2024-04-15 14:00:00,76.95,76.95,76.75,76.84,21244.0,72.6946,72.6946,72.5057,72.5907,21244.0
2024-04-15 14:10:00,76.84,76.85,76.56,76.62,27379.0,72.5907,72.6002,72.3262,72.3829,27379.0
2024-04-15 14:20:00,76.61,76.62,76.36,76.38,31432.0,72.3734,72.3829,72.1373,72.1562,31432.0
2024-04-15 14:30:00,76.38,76.63,76.37,76.5,22505.0,72.1562,72.3923,72.1467,72.2695,22505.0
2024-04-15 14:40:00,76.51,76.54,76.38,76.42,19216.0,72.279,72.3073,72.1562,72.1939,19216.0
2024-04-15 14:50:00,76.41,76.62,76.39,76.48,26365.0,72.1845,72.3829,72.1656,72.2506,26365.0
2024-04-15 15:00:00,76.48,76.52,76.37,76.44,29319.0,72.2506,72.2884,72.1467,72.2128,29319.0
2024-04-15 15:10:00,76.43,76.43,76.13,76.18,40129.0,72.2034,72.2034,71.92,71.9672,40129.0
2024-04-15 15:20:00,76.18,76.33,76.14,76.26,29248.0,71.9672,72.1089,71.9294,72.0428,29248.0
2024-04-15 15:30:00,76.28,76.49,76.22,76.26,52544.0,72.0617,72.2601,72.005,72.0428,52544.0
2024-04-15 15:40:00,76.25,76.27,76.05,76.25,76185.0,72.0333,72.0522,71.8444,72.0333,76185.0
2024-04-15 15:50:00,76.23,76.35,76.14,76.29,251015.0,72.0145,72.1278,71.9294,72.0711,251015.0
2024-04-16 09:30:00,75.99,76.42,75.85,76.06,52222.0,71.7877,72.1939,71.6555,71.8539,52222.0
2024-04-16 09:40:00,76.04,76.08,75.7,75.81,15520.0,71.835,71.8727,71.5138,71.6177,15520.0
2024-04-16 09:50:00,75.82,76.03,75.71,75.94,26615.0,71.6271,71.8255,71.5232,71.7405,26615.0
2024-04-16 10:00:00,75.93,75.99,75.84,75.87,33628.0,71.731,71.7877,71.646,71.6744,33628.0
2024-04-16 10:10:00,75.85,76.34,75.85,76.23,41764.0,71.6555,72.1184,71.6555,72.0145,41764.0
2024-04-16 10:20:00,76.26,76.26,75.94,76.06,25022.0,72.0428,72.0428,71.7405,71.8539,25022.0
2024-04-16 10:30:00,76.04,76.1,75.93,75.96,29407.0,71.835,71.8916,71.731,71.7594,29407.0
2024-04-16 10:40:00,75.98,76.25,75.95,76.09,42410.0,71.7783,72.0333,71.7499,71.8822,42410.0
2024-04-16 10:50:00,76.08,76.31,75.86,76.31,48302.0,71.8727,72.09,71.6649,72.09,48302.0
2024-04-16 11:00:00,76.31,76.32,76.08,76.14,27535.0,72.09,72.0995,71.8727,71.9294,27535.0
2024-04-16 11:10:00,76.17,76.22,75.97,75.97,33985.0,71.9578,72.005,71.7688,71.7688,33985.0
2024-04-16 11:20:00,75.97,76.02,75.86,75.9,30229.0,71.7688,71.8161,71.6649,71.7027,30229.0
2024-04-16 11:30:00,75.89,75.95,75.8,75.91,29525.0,71.6933,71.7499,71.6082,71.7121,29525.0
2024-04-16 11:40:00,75.9,76.05,75.78,75.78,32436.0,71.7027,71.8444,71.5893,71.5893,32436.0
2024-04-16 11:50:00,75.78,76.17,75.78,75.86,32848.0,71.5893,71.9578,71.5893,71.6649,32848.0
2024-04-16 12:00:00,75.82,76.1,75.77,75.92,64399.0,71.6271,71.8916,71.5799,71.7216,64399.0
2024-04-16 12:10:00,75.92,75.97,75.88,75.9,17658.0,71.7216,71.7688,71.6838,71.7027,17658.0
2024-04-16 12:20:00,75.91,76.12,75.9,75.99,52526.0,71.7121,71.9105,71.7027,71.7877,52526.0
2024-04-16 12:30:00,75.94,75.99,75.85,75.87,19377.0,71.7405,71.7877,71.6555,71.6744,19377.0
2024-04-16 12:40:00,75.86,75.88,75.66,75.78,25324.0,71.6649,71.6838,71.476,71.5893,25324.0
2024-04-16 12:50:00,75.76,75.76,75.59,75.68,21704.0,71.5704,71.5704,71.4098,71.4949,21704.0
2024-04-16 13:00:00,75.68,75.69,75.52,75.62,65015.0,71.4949,71.5043,71.3437,71.4382,65015.0
2024-04-16 13:10:00,75.6,75.9,75.55,75.85,107581.0,71.4193,71.7027,71.3721,71.6555,107581.0
2024-04-16 13:20:00,75.83,75.83,75.63,75.68,51895.0,71.6366,71.6366,71.4476,71.4949,51895.0
2024-04-16 13:30:00,75.66,75.75,75.34,75.64,38703.0,71.476,71.561,71.1737,71.4571,38703.0
2024-04-16 13:40:00,75.66,75.76,75.4,75.42,45817.0,71.476,71.5704,71.2304,71.2492,45817.0
2024-04-16 13:50:00,75.43,75.46,75.25,75.29,28770.0,71.2587,71.287,71.0886,71.1264,28770.0
2024-04-16 14:00:00,75.28,75.63,75.25,75.63,21360.0,71.117,71.4476,71.0886,71.4476,21360.0
2024-04-16 14:10:00,75.57,75.64,75.25,75.45,183338.0,71.3909,71.4571,71.0886,71.2776,183338.0
2024-04-16 14:20:00,75.47,75.56,75.33,75.49,107260.0,71.2965,71.3815,71.1642,71.3154,107260.0
2024-04-16 14:30:00,75.47,75.79,75.45,75.75,236382.0,71.2965,71.5988,71.2776,71.561,236382.0
2024-04-16 14:40:00,75.75,75.83,75.57,75.65,56756.0,71.561,71.6366,71.3909,71.4665,56756.0
2024-04-16 14:50:00,75.66,75.93,75.59,75.88,89582.0,71.476,71.731,71.4098,71.6838,89582.0
2024-04-16 15:00:00,75.87,75.92,75.76,75.78,49253.0,71.6744,71.7216,71.5704,71.5893,49253.0
2024-04-16 15:10:00,75.79,75.88,75.7,75.77,43309.0,71.5988,71.6838,71.5138,71.5799,43309.0
2024-04-16 15:20:00,75.78,75.87,75.71,75.8,392008.0,71.5893,71.6744,71.5232,71.6082,392008.0
2024-04-16 15:30:00,75.78,75.78,75.36,75.47,80950.0,71.5893,71.5893,71.1926,71.2965,80950.0
2024-04-16 15:40:00,75.46,75.56,75.33,75.51,120602.0,71.287,71.3815,71.1642,71.3343,120602.0
2024-04-16 15:50:00,75.52,75.55,75.17,75.17,312746.0,71.3437,71.3721,71.0131,71.0131,312746.0
2024-04-17 09:30:00,75.75,76.06,75.61,75.76,74977.0,71.561,71.8539,71.4287,71.5704,74977.0
2024-04-17 09:40:00,75.75,76.0,75.67,75.77,28597.0,71.561,71.7972,71.4854,71.5799,28597.0
2024-04-17 09:50:00,75.77,75.92,75.57,75.57,23570.0,71.5799,71.7216,71.3909,71.3909,23570.0
2024-04-17 10:00:00,75.53,75.66,75.39,75.64,24948.0,71.3532,71.476,71.2209,71.4571,24948.0
2024-04-17 10:10:00,75.63,75.67,75.43,75.61,27346.0,71.4476,71.4854,71.2587,71.4287,27346.0
2024-04-17 10:20:00,75.61,75.84,75.56,75.8,50378.0,71.4287,71.646,71.3815,71.6082,50378.0
2024-04-17 10:30:00,75.82,75.82,75.48,75.67,14341.0,71.6271,71.6271,71.3059,71.4854,14341.0
2024-04-17 10:40:00,75.68,75.77,75.65,75.74,17747.0,71.4949,71.5799,71.4665,71.5515,17747.0
2024-04-17 10:50:00,75.72,75.72,75.39,75.62,28364.0,71.5327,71.5327,71.2209,71.4382,28364.0
2024-04-17 11:00:00,75.61,75.73,75.47,75.48,14793.0,71.4287,71.5421,71.2965,71.3059,14793.0
2024-04-17 11:10:00,75.48,75.52,75.35,75.37,11939.0,71.3059,71.3437,71.1831,71.202,11939.0
2024-04-17 11:20:00,75.36,75.71,75.34,75.64,40466.0,71.1926,71.5232,71.1737,71.4571,40466.0
2024-04-17 11:30:00,75.63,75.64,75.4,75.59,34181.0,71.4476,71.4571,71.2304,71.4098,34181.0
2024-04-17 11:40:00,75.62,75.9,75.62,75.78,28948.0,71.4382,71.7027,71.4382,71.5893,28948.0
2024-04-17 11:50:00,75.77,75.91,75.71,75.75,26987.0,71.5799,71.7121,71.5232,71.561,26987.0
2024-04-17 12:00:00,75.7,75.72,75.53,75.71,22196.0,71.5138,71.5327,71.3532,71.5232,22196.0
2024-04-17 12:10:00,75.73,76.0,75.72,76.0,27546.0,71.5421,71.7972,71.5327,71.7972,27546.0
2024-04-17 12:20:00,75.98,76.04,75.92,75.96,25162.0,71.7783,71.835,71.7216,71.7594,25162.0
2024-04-17 12:30:00,75.95,76.08,75.89,76.08,25832.0,71.7499,71.8727,71.6933,71.8727,25832.0
2024-04-17 12:40:00,76.08,76.11,75.9,75.92,31280.0,71.8727,71.9011,71.7027,71.7216,31280.0
2024-04-17 12:50:00,75.9,76.07,75.88,75.9,11738.0,71.7027,71.8633,71.6838,71.7027,11738.0
2024-04-17 13:00:00,75.91,76.05,75.89,76.04,16657.0,71.7121,71.8444,71.6933,71.835,16657.0
2024-04-17 13:10:00,76.01,76.15,75.94,76.09,20553.0,71.8066,71.9389,71.7405,71.8822,20553.0
2024-04-17 13:20:00,76.11,76.22,76.03,76.2,25557.0,71.9011,72.005,71.8255,71.9861,25557.0
2024-04-17 13:30:00,76.22,76.24,76.04,76.17,21656.0,72.005,72.0239,71.835,71.9578,21656.0
2024-04-17 13:40:00,76.14,76.19,75.98,76.0,16417.0,71.9294,71.9767,71.7783,71.7972,16417.0
2024-04-17 13:50:00,76.0,76.25,75.94,76.15,51006.0,71.7972,72.0333,71.7405,71.9389,51006.0
2024-04-17 14:00:00,76.12,76.32,76.09,76.32,25307.0,71.9105,72.0995,71.8822,72.0995,25307.0
2024-04-17 14:10:00,76.33,76.43,76.2,76.33,36584.0,72.1089,72.2034,71.9861,72.1089,36584.0
2024-04-17 14:20:00,76.31,76.49,76.31,76.37,27911.0,72.09,72.2601,72.09,72.1467,27911.0
2024-04-17 14:30:00,76.38,76.46,76.3,76.36,18722.0,72.1562,72.2317,72.0806,72.1373,18722.0
2024-04-17 14:40:00,76.36,76.7,76.36,76.64,53744.0,72.1373,72.4585,72.1373,72.4018,53744.0
2024-04-17 14:50:00,76.66,76.68,76.37,76.45,36365.0,72.4207,72.4396,72.1467,72.2223,36365.0
2024-04-17 15:00:00,76.46,76.48,76.32,76.36,25812.0,72.2317,72.2506,72.0995,72.1373,25812.0
2024-04-17 15:10:00,76.36,76.4,76.25,76.39,29541.0,72.1373,72.1751,72.0333,72.1656,29541.0
2024-04-17 15:20:00,76.4,76.56,76.34,76.5,45981.0,72.1751,72.3262,72.1184,72.2695,45981.0
2024-04-17 15:30:00,76.51,76.6,76.31,76.34,31278.0,72.279,72.364,72.09,72.1184,31278.0
2024-04-17 15:40:00,76.34,76.38,76.21,76.37,91388.0,72.1184,72.1562,71.9956,72.1467,91388.0
2024-04-17 15:50:00,76.33,76.45,76.21,76.23,205772.0,72.1089,72.2223,71.9956,72.0145,205772.0
2024-04-18 09:30:00,76.7,77.1,76.4,77.05,42193.0,72.4585,72.8363,72.1751,72.7891,42193.0
2024-04-18 09:40:00,76.98,77.28,76.83,77.06,17906.0,72.723,73.0064,72.5813,72.7986,17906.0
2024-04-18 09:50:00,76.99,77.12,76.83,76.96,13285.0,72.7324,72.8552,72.5813,72.7041,13285.0
2024-04-18 10:00:00,76.98,77.05,76.69,76.77,19152.0,72.723,72.7891,72.449,72.5246,19152.0
2024-04-18 10:10:00,76.78,76.8,76.64,76.8,13309.0,72.534,72.5529,72.4018,72.5529,13309.0
2024-04-18 10:20:00,76.8,76.87,76.69,76.86,11978.0,72.5529,72.6191,72.449,72.6096,11978.0
2024-04-18 10:30:00,76.87,76.87,76.67,76.85,51832.0,72.6191,72.6191,72.4301,72.6002,51832.0
2024-04-18 10:40:00,76.83,77.17,76.83,77.03,13624.0,72.5813,72.9025,72.5813,72.7702,13624.0
2024-04-18 10:50:00,77.04,77.18,76.96,77.08,29679.0,72.7797,72.9119,72.7041,72.8174,29679.0
2024-04-18 11:00:00,77.1,77.31,77.1,77.15,39723.0,72.8363,73.0347,72.8363,72.8836,39723.0
2024-04-18 11:10:00,77.14,77.32,77.08,77.11,14341.0,72.8741,73.0442,72.8174,72.8458,14341.0
2024-04-18 11:20:00,77.09,77.09,76.89,76.9,12818.0,72.8269,72.8269,72.638,72.6474,12818.0
2024-04-18 11:30:00,76.87,76.91,76.57,76.65,29008.0,72.6191,72.6568,72.3356,72.4112,29008.0
2024-04-18 11:40:00,76.59,76.66,76.55,76.62,12903.0,72.3545,72.4207,72.3168,72.3829,12903.0
2024-04-18 11:50:00,76.62,76.66,76.56,76.58,12391.0,72.3829,72.4207,72.3262,72.3451,12391.0
2024-04-18 12:00:00,76.56,76.64,76.48,76.5,12042.0,72.3262,72.4018,72.2506,72.2695,12042.0
2024-04-18 12:10:00,76.5,76.56,76.47,76.55,9372.0,72.2695,72.3262,72.2412,72.3168,9372.0
2024-04-18 12:20:00,76.52,76.55,76.4,76.53,12710.0,72.2884,72.3168,72.1751,72.2979,12710.0
2024-04-18 12:30:00,76.53,76.54,76.31,76.41,13123.0,72.2979,72.3073,72.09,72.1845,13123.0
2024-04-18 12:40:00,76.42,76.42,76.31,76.35,8649.0,72.1939,72.1939,72.09,72.1278,8649.0
2024-04-18 12:50:00,76.35,76.37,76.28,76.33,9233.0,72.1278,72.1467,72.0617,72.1089,9233.0
2024-04-18 13:00:00,76.36,76.4,76.32,76.36,13300.0,72.1373,72.1751,72.0995,72.1373,13300.0
2024-04-18 13:10:00,76.35,76.35,76.03,76.09,10056.0,72.1278,72.1278,71.8255,71.8822,10056.0
2024-04-18 13:20:00,76.11,76.22,76.03,76.21,12435.0,71.9011,72.005,71.8255,71.9956,12435.0
2024-04-18 13:30:00,76.2,76.21,76.12,76.12,8571.0,71.9861,71.9956,71.9105,71.9105,8571.0
2024-04-18 13:40:00,76.12,76.16,76.04,76.13,12514.0,71.9105,71.9483,71.835,71.92,12514.0
2024-04-18 13:50:00,76.13,76.14,75.98,76.1,13938.0,71.92,71.9294,71.7783,71.8916,13938.0
2024-04-18 14:00:00,76.1,76.1,75.85,75.92,21251.0,71.8916,71.8916,71.6555,71.7216,21251.0
2024-04-18 14:10:00,75.93,76.04,75.84,76.02,23656.0,71.731,71.835,71.646,71.8161,23656.0
2024-04-18 14:20:00,76.03,76.18,76.02,76.06,10583.0,71.8255,71.9672,71.8161,71.8539,10583.0
2024-04-18 14:30:00,76.05,76.08,75.91,75.94,11015.0,71.8444,71.8727,71.7121,71.7405,11015.0
2024-04-18 14:40:00,75.95,76.09,75.93,76.08,17326.0,71.7499,71.8822,71.731,71.8727,17326.0
2024-04-18 14:50:00,76.06,76.08,75.92,75.95,15008.0,71.8539,71.8727,71.7216,71.7499,15008.0
2024-04-18 15:00:00,75.92,76.02,75.77,75.78,27685.0,71.7216,71.8161,71.5799,71.5893,27685.0
2024-04-18 15:10:00,75.78,75.85,75.63,75.64,19597.0,71.5893,71.6555,71.4476,71.4571,19597.0
2024-04-18 15:20:00,75.64,75.84,75.63,75.84,27469.0,71.4571,71.646,71.4476,71.646,27469.0
2024-04-18 15:30:00,75.84,76.11,75.83,75.86,43546.0,71.646,71.9011,71.6366,71.6649,43546.0
2024-04-18 15:40:00,75.87,76.09,75.86,76.05,51666.0,71.6744,71.8822,71.6649,71.8444,51666.0
2024-04-18 15:50:00,76.06,76.11,75.94,75.99,123065.0,71.8539,71.9011,71.7405,71.7877,123065.0
2024-04-19 09:30:00,75.91,76.31,75.91,76.31,54149.0,71.7121,72.09,71.7121,72.09,54149.0
2024-04-19 09:40:00,76.37,76.66,76.28,76.63,25145.0,72.1467,72.4207,72.0617,72.3923,25145.0
2024-04-19 09:50:00,76.62,76.84,76.5,76.8,13832.0,72.3829,72.5907,72.2695,72.5529,13832.0
2024-04-19 10:00:00,76.77,76.83,76.58,76.58,13996.0,72.5246,72.5813,72.3451,72.3451,13996.0
2024-04-19 10:10:00,76.58,76.58,76.29,76.34,15270.0,72.3451,72.3451,72.0711,72.1184,15270.0
2024-04-19 10:20:00,76.34,76.48,76.27,76.46,18975.0,72.1184,72.2506,72.0522,72.2317,18975.0
2024-04-19 10:30:00,76.44,76.46,76.28,76.31,9257.0,72.2128,72.2317,72.0617,72.09,9257.0
2024-04-19 10:40:00,76.3,76.45,76.28,76.39,13841.0,72.0806,72.2223,72.0617,72.1656,13841.0
2024-04-19 10:50:00,76.39,76.55,76.32,76.37,11922.0,72.1656,72.3168,72.0995,72.1467,11922.0
2024-04-19 11:00:00,76.33,76.47,76.28,76.44,6966.0,72.1089,72.2412,72.0617,72.2128,6966.0
2024-04-19 11:10:00,76.45,76.46,76.25,76.29,6282.0,72.2223,72.2317,72.0333,72.0711,6282.0
2024-04-19 11:20:00,76.29,76.3,76.15,76.26,24992.0,72.0711,72.0806,71.9389,72.0428,24992.0
2024-04-19 11:30:00,76.25,76.5,76.24,76.5,37960.0,72.0333,72.2695,72.0239,72.2695,37960.0
2024-04-19 11:40:00,76.53,76.58,76.37,76.56,22672.0,72.2979,72.3451,72.1467,72.3262,22672.0
2024-04-19 11:50:00,76.57,76.62,76.26,76.34,12338.0,72.3356,72.3829,72.0428,72.1184,12338.0
2024-04-19 12:00:00,76.34,76.38,76.24,76.27,7952.0,72.1184,72.1562,72.0239,72.0522,7952.0
2024-04-19 12:10:00,76.27,76.3,76.06,76.06,11433.0,72.0522,72.0806,71.8539,71.8539,11433.0
2024-04-19 12:20:00,76.05,76.1,75.98,76.02,14810.0,71.8444,71.8916,71.7783,71.8161,14810.0
2024-04-19 12:30:00,76.02,76.15,76.02,76.09,9391.0,71.8161,71.9389,71.8161,71.8822,9391.0
2024-04-19 12:40:00,76.08,76.23,76.04,76.2,5098.0,71.8727,72.0145,71.835,71.9861,5098.0
2024-04-19 12:50:00,76.23,76.35,76.2,76.24,6532.0,72.0145,72.1278,71.9861,72.0239,6532.0
2024-04-19 13:00:00,76.26,76.29,76.23,76.23,4481.0,72.0428,72.0711,72.0145,72.0145,4481.0
2024-04-19 13:10:00,76.22,76.26,76.13,76.26,8595.0,72.005,72.0428,71.92,72.0428,8595.0
2024-04-19 13:20:00,76.28,76.28,76.11,76.12,9971.0,72.0617,72.0617,71.9011,71.9105,9971.0
2024-04-19 13:30:00,76.13,76.2,76.13,76.15,6253.0,71.92,71.9861,71.92,71.9389,6253.0
2024-04-19 13:40:00,76.14,76.27,76.13,76.25,14250.0,71.9294,72.0522,71.92,72.0333,14250.0
2024-04-19 13:50:00,76.25,76.44,76.22,76.27,10885.0,72.0333,72.2128,72.005,72.0522,10885.0
2024-04-19 14:00:00,76.23,76.38,76.12,76.36,9960.0,72.0145,72.1562,71.9105,72.1373,9960.0
2024-04-19 14:10:00,76.37,76.41,76.32,76.36,12778.0,72.1467,72.1845,72.0995,72.1373,12778.0
2024-04-19 14:20:00,76.38,76.41,76.14,76.16,20400.0,72.1562,72.1845,71.9294,71.9483,20400.0
2024-04-19 14:30:00,76.16,76.25,76.15,76.15,21486.0,71.9483,72.0333,71.9389,71.9389,21486.0
2024-04-19 14:40:00,76.16,76.3,76.13,76.2,11709.0,71.9483,72.0806,71.92,71.9861,11709.0
2024-04-19 14:50:00,76.23,76.25,76.08,76.2,20736.0,72.0145,72.0333,71.8727,71.9861,20736.0
2024-04-19 15:00:00,76.18,76.23,76.07,76.09,19667.0,71.9672,72.0145,71.8633,71.8822,19667.0
2024-04-19 15:10:00,76.09,76.24,76.09,76.18,23504.0,71.8822,72.0239,71.8822,71.9672,23504.0
2024-04-19 15:20:00,76.2,76.23,76.12,76.17,26025.0,71.9861,72.0145,71.9105,71.9578,26025.0
2024-04-19 15:30:00,76.17,76.2,75.99,76.11,23288.0,71.9578,71.9861,71.7877,71.9011,23288.0
2024-04-19 15:40:00,76.12,76.18,76.0,76.11,35353.0,71.9105,71.9672,71.7972,71.9011,35353.0
2024-04-19 15:50:00,76.11,76.27,76.06,76.15,125650.0,71.9011,72.0522,71.8539,71.9389,125650.0
2024-04-22 09:30:00,76.58,76.8,75.39,75.45,82576.0,72.3451,72.5529,71.2209,71.2776,82576.0
2024-04-22 09:40:00,75.44,75.7,75.3,75.37,30557.0,71.2681,71.5138,71.1359,71.202,30557.0
2024-04-22 09:50:00,75.35,75.6,75.24,75.5,31459.0,71.1831,71.4193,71.0792,71.3248,31459.0
2024-04-22 10:00:00,75.58,75.82,75.41,75.79,29367.0,71.4004,71.6271,71.2398,71.5988,29367.0
2024-04-22 10:10:00,75.76,75.79,75.31,75.38,26421.0,71.5704,71.5988,71.1453,71.2115,26421.0
2024-04-22 10:20:00,75.38,75.4,75.13,75.13,26085.0,71.2115,71.2304,70.9753,70.9753,26085.0
2024-04-22 10:30:00,75.17,75.27,75.07,75.15,23223.0,71.0131,71.1075,70.9186,70.9942,23223.0
2024-04-22 10:40:00,75.11,75.15,74.95,75.11,39095.0,70.9564,70.9942,70.8052,70.9564,39095.0
2024-04-22 10:50:00,75.11,75.13,74.76,74.76,44693.0,70.9564,70.9753,70.6257,70.6257,44693.0
2024-04-22 11:00:00,74.76,74.79,74.62,74.71,28802.0,70.6257,70.6541,70.4935,70.5785,28802.0
2024-04-22 11:10:00,74.71,74.76,74.6,74.72,26615.0,70.5785,70.6257,70.4746,70.588,26615.0
2024-04-22 11:20:00,74.7,74.75,74.52,74.75,38953.0,70.5691,70.6163,70.399,70.6163,38953.0
2024-04-22 11:30:00,74.76,74.78,74.56,74.69,62663.0,70.6257,70.6446,70.4368,70.5596,62663.0
2024-04-22 11:40:00,74.69,74.88,74.56,74.82,24334.0,70.5596,70.7391,70.4368,70.6824,24334.0
2024-04-22 11:50:00,74.82,74.91,74.72,74.91,48407.0,70.6824,70.7674,70.588,70.7674,48407.0
2024-04-22 12:00:00,74.9,75.01,74.9,74.98,37404.0,70.758,70.8619,70.758,70.8336,37404.0
2024-04-22 12:10:00,74.98,75.06,74.95,75.01,60058.0,70.8336,70.9092,70.8052,70.8619,60058.0
2024-04-22 12:20:00,75.0,75.08,74.99,75.0,18209.0,70.8525,70.928,70.843,70.8525,18209.0
2024-04-22 12:30:00,75.0,75.28,74.98,75.2,27359.0,70.8525,71.117,70.8336,71.0414,27359.0
2024-04-22 12:40:00,75.19,75.4,75.18,75.4,17983.0,71.032,71.2304,71.0225,71.2304,17983.0
2024-04-22 12:50:00,75.42,75.65,75.42,75.64,52589.0,71.2492,71.4665,71.2492,71.4571,52589.0
2024-04-22 13:00:00,75.65,75.68,75.53,75.63,16045.0,71.4665,71.4949,71.3532,71.4476,16045.0
2024-04-22 13:10:00,75.62,75.76,75.59,75.69,22455.0,71.4382,71.5704,71.4098,71.5043,22455.0
2024-04-22 13:20:00,75.7,75.79,75.67,75.71,18551.0,71.5138,71.5988,71.4854,71.5232,18551.0
2024-04-22 13:30:00,75.68,75.76,75.62,75.65,14914.0,71.4949,71.5704,71.4382,71.4665,14914.0
2024-04-22 13:40:00,75.65,75.79,75.63,75.79,13777.0,71.4665,71.5988,71.4476,71.5988,13777.0
2024-04-22 13:50:00,75.78,75.92,75.72,75.83,29482.0,71.5893,71.7216,71.5327,71.6366,29482.0
2024-04-22 14:00:00,75.82,75.93,75.81,75.86,16188.0,71.6271,71.731,71.6177,71.6649,16188.0
2024-04-22 14:10:00,75.85,75.88,75.75,75.75,17259.0,71.6555,71.6838,71.561,71.561,17259.0
2024-04-22 14:20:00,75.74,75.83,75.73,75.81,16098.0,71.5515,71.6366,71.5421,71.6177,16098.0
2024-04-22 14:30:00,75.8,75.85,75.75,75.8,46138.0,71.6082,71.6555,71.561,71.6082,46138.0
2024-04-22 14:40:00,75.82,75.82,75.6,75.66,26362.0,71.6271,71.6271,71.4193,71.476,26362.0
2024-04-22 14:50:00,75.67,75.68,75.59,75.68,24918.0,71.4854,71.4949,71.4098,71.4949,24918.0
2024-04-22 15:00:00,75.66,75.69,75.55,75.65,16837.0,71.476,71.5043,71.3721,71.4665,16837.0
2024-04-22 15:10:00,75.65,75.65,75.5,75.5,28979.0,71.4665,71.4665,71.3248,71.3248,28979.0
2024-04-22 15:20:00,75.47,75.54,75.41,75.53,35682.0,71.2965,71.3626,71.2398,71.3532,35682.0
2024-04-22 15:30:00,75.53,75.55,75.3,75.33,59444.0,71.3532,71.3721,71.1359,71.1642,59444.0
2024-04-22 15:40:00,75.32,75.35,75.25,75.33,60241.0,71.1548,71.1831,71.0886,71.1642,60241.0
2024-04-22 15:50:00,75.32,75.32,75.05,75.14,278208.0,71.1548,71.1548,70.8997,70.9847,278208.0
2024-04-23 09:30:00,75.13,75.31,74.34,74.58,93461.0,70.9753,71.1453,70.229,70.4557,93461.0
2024-04-23 09:40:00,74.62,74.92,74.53,74.92,54458.0,70.4935,70.7769,70.4085,70.7769,54458.0
2024-04-23 09:50:00,74.94,75.46,74.74,75.28,43898.0,70.7958,71.287,70.6068,71.117,43898.0
2024-04-23 10:00:00,75.31,75.88,75.26,75.88,49742.0,71.1453,71.6838,71.0981,71.6838,49742.0
2024-04-23 10:10:00,75.86,76.0,75.66,75.7,36756.0,71.6649,71.7972,71.476,71.5138,36756.0
2024-04-23 10:20:00,75.71,75.81,75.58,75.59,29796.0,71.5232,71.6177,71.4004,71.4098,29796.0
2024-04-23 10:30:00,75.58,75.67,75.42,75.5,23381.0,71.4004,71.4854,71.2492,71.3248,23381.0
2024-04-23 10:40:00,75.51,75.55,75.25,75.39,21914.0,71.3343,71.3721,71.0886,71.2209,21914.0
2024-04-23 10:50:00,75.41,75.66,75.32,75.56,35961.0,71.2398,71.476,71.1548,71.3815,35961.0
2024-04-23 11:00:00,75.57,75.59,75.32,75.4,16507.0,71.3909,71.4098,71.1548,71.2304,16507.0
2024-04-23 11:10:00,75.44,75.55,75.39,75.55,22625.0,71.2681,71.3721,71.2209,71.3721,22625.0
2024-04-23 11:20:00,75.53,75.74,75.52,75.61,20216.0,71.3532,71.5515,71.3437,71.4287,20216.0
2024-04-23 11:30:00,75.65,75.73,75.6,75.64,42535.0,71.4665,71.5421,71.4193,71.4571,42535.0
2024-04-23 11:40:00,75.63,75.71,75.6,75.66,16172.0,71.4476,71.5232,71.4193,71.476,16172.0
2024-04-23 11:50:00,75.66,75.87,75.6,75.82,38883.0,71.476,71.6744,71.4193,71.6271,38883.0
2024-04-23 12:00:00,75.83,75.95,75.77,75.94,17051.0,71.6366,71.7499,71.5799,71.7405,17051.0
2024-04-23 12:10:00,75.95,75.97,75.73,75.81,25516.0,71.7499,71.7688,71.5421,71.6177,25516.0
2024-04-23 12:20:00,75.83,75.85,75.62,75.69,13675.0,71.6366,71.6555,71.4382,71.5043,13675.0
2024-04-23 12:30:00,75.69,75.74,75.63,75.72,14102.0,71.5043,71.5515,71.4476,71.5327,14102.0
2024-04-23 12:40:00,75.72,75.77,75.65,75.72,18491.0,71.5327,71.5799,71.4665,71.5327,18491.0
2024-04-23 12:50:00,75.72,75.79,75.64,75.66,18298.0,71.5327,71.5988,71.4571,71.476,18298.0
2024-04-23 13:00:00,75.65,75.72,75.62,75.66,16991.0,71.4665,71.5327,71.4382,71.476,16991.0
2024-04-23 13:10:00,75.64,75.68,75.52,75.61,27428.0,71.4571,71.4949,71.3437,71.4287,27428.0
2024-04-23 13:20:00,75.59,75.65,75.51,75.54,16524.0,71.4098,71.4665,71.3343,71.3626,16524.0
2024-04-23 13:30:00,75.55,75.55,75.43,75.52,19287.0,71.3721,71.3721,71.2587,71.3437,19287.0
2024-04-23 13:40:00,75.52,75.66,75.52,75.6,12144.0,71.3437,71.476,71.3437,71.4193,12144.0
2024-04-23 13:50:00,75.6,75.6,75.35,75.35,19243.0,71.4193,71.4193,71.1831,71.1831,19243.0
2024-04-23 14:00:00,75.38,75.38,75.15,75.17,37287.0,71.2115,71.2115,70.9942,71.0131,37287.0
2024-04-23 14:10:00,75.16,75.28,75.08,75.23,38206.0,71.0036,71.117,70.928,71.0698,38206.0
2024-04-23 14:20:00,75.23,75.27,75.2,75.2,18622.0,71.0698,71.1075,71.0414,71.0414,18622.0
2024-04-23 14:30:00,75.21,75.26,75.17,75.24,20190.0,71.0509,71.0981,71.0131,71.0792,20190.0
2024-04-23 14:40:00,75.25,75.29,75.15,75.15,73158.0,71.0886,71.1264,70.9942,70.9942,73158.0
2024-04-23 14:50:00,75.15,75.29,75.12,75.26,42571.0,70.9942,71.1264,70.9658,71.0981,42571.0
2024-04-23 15:00:00,75.27,75.28,75.2,75.25,23425.0,71.1075,71.117,71.0414,71.0886,23425.0
2024-04-23 15:10:00,75.25,75.25,75.02,75.09,48892.0,71.0886,71.0886,70.8714,70.9375,48892.0
2024-04-23 15:20:00,75.08,75.11,74.98,74.99,30784.0,70.928,70.9564,70.8336,70.843,30784.0
2024-04-23 15:30:00,75.0,75.01,74.93,75.01,55357.0,70.8525,70.8619,70.7863,70.8619,55357.0
2024-04-23 15:40:00,75.01,75.16,74.94,75.08,102702.0,70.8619,71.0036,70.7958,70.928,102702.0
2024-04-23 15:50:00,75.08,75.19,74.95,75.07,275106.0,70.928,71.032,70.8052,70.9186,275106.0
2024-04-24 09:30:00,74.6,74.91,73.61,74.14,123857.0,70.4746,70.7674,69.5393,70.04,123857.0
2024-04-24 09:40:00,74.14,74.5,73.66,74.06,98660.0,70.04,70.3801,69.5866,69.9645,98660.0
2024-04-24 09:50:00,74.09,74.32,74.02,74.05,79702.0,69.9928,70.2101,69.9267,69.955,79702.0
2024-04-24 10:00:00,74.03,74.04,73.72,74.01,76126.0,69.9361,69.9456,69.6433,69.9172,76126.0
2024-04-24 10:10:00,74.04,74.11,73.8,73.84,56450.0,69.9456,70.0117,69.7188,69.7566,56450.0
2024-04-24 10:20:00,73.83,74.08,73.72,73.89,88286.0,69.7472,69.9833,69.6433,69.8039,88286.0
2024-04-24 10:30:00,73.87,73.93,73.54,73.69,76904.0,69.785,69.8416,69.4732,69.6149,76904.0
2024-04-24 10:40:00,73.71,73.93,73.68,73.84,41299.0,69.6338,69.8416,69.6055,69.7566,41299.0
2024-04-24 10:50:00,73.83,73.87,73.72,73.81,33150.0,69.7472,69.785,69.6433,69.7283,33150.0
2024-04-24 11:00:00,73.82,74.14,73.8,74.11,55605.0,69.7377,70.04,69.7188,70.0117,55605.0
2024-04-24 11:10:00,74.12,74.27,73.94,73.99,53898.0,70.0211,70.1628,69.8511,69.8983,53898.0
2024-04-24 11:20:00,73.99,74.04,73.83,73.89,32297.0,69.8983,69.9456,69.7472,69.8039,32297.0
2024-04-24 11:30:00,73.89,74.31,73.88,74.17,215939.0,69.8039,70.2006,69.7944,70.0684,215939.0
2024-04-24 11:40:00,74.17,74.29,74.01,74.12,45094.0,70.0684,70.1817,69.9172,70.0211,45094.0
2024-04-24 11:50:00,74.11,74.11,73.73,73.78,33772.0,70.0117,70.0117,69.6527,69.6999,33772.0
2024-04-24 12:00:00,73.77,73.83,73.66,73.68,26862.0,69.6905,69.7472,69.5866,69.6055,26862.0
2024-04-24 12:10:00,73.7,73.76,73.53,73.76,28057.0,69.6244,69.681,69.4638,69.681,28057.0
2024-04-24 12:20:00,73.77,74.08,73.75,74.05,88911.0,69.6905,69.9833,69.6716,69.955,88911.0
2024-04-24 12:30:00,74.02,74.02,73.8,73.94,16562.0,69.9267,69.9267,69.7188,69.8511,16562.0
2024-04-24 12:40:00,73.94,73.94,73.67,73.73,22904.0,69.8511,69.8511,69.596,69.6527,22904.0
2024-04-24 12:50:00,73.7,73.92,73.69,73.92,11411.0,69.6244,69.8322,69.6149,69.8322,11411.0
2024-04-24 13:00:00,73.92,74.04,73.89,73.92,20088.0,69.8322,69.9456,69.8039,69.8322,20088.0
2024-04-24 13:10:00,73.91,74.06,73.87,74.02,35684.0,69.8227,69.9645,69.785,69.9267,35684.0
2024-04-24 13:20:00,74.01,74.09,74.01,74.06,147840.0,69.9172,69.9928,69.9172,69.9645,147840.0
2024-04-24 13:30:00,74.07,74.37,74.06,74.24,184376.0,69.9739,70.2573,69.9645,70.1345,184376.0
2024-04-24 13:40:00,74.26,74.52,74.26,74.42,77812.0,70.1534,70.399,70.1534,70.3045,77812.0
2024-04-24 13:50:00,74.4,74.4,74.22,74.33,46217.0,70.2857,70.2857,70.1156,70.2195,46217.0
2024-04-24 14:00:00,74.33,74.33,74.14,74.22,22934.0,70.2195,70.2195,70.04,70.1156,22934.0
2024-04-24 14:10:00,74.21,74.23,74.01,74.1,17887.0,70.1062,70.1251,69.9172,70.0022,17887.0
2024-04-24 14:20:00,74.07,74.11,74.0,74.01,44904.0,69.9739,70.0117,69.9078,69.9172,44904.0
2024-04-24 14:30:00,74.02,74.04,73.9,74.04,21895.0,69.9267,69.9456,69.8133,69.9456,21895.0
2024-04-24 14:40:00,74.03,74.08,74.01,74.04,39675.0,69.9361,69.9833,69.9172,69.9456,39675.0
2024-04-24 14:50:00,74.04,74.06,73.9,74.0,24494.0,69.9456,69.9645,69.8133,69.9078,24494.0
2024-04-24 15:00:00,74.0,74.31,73.94,74.31,21759.0,69.9078,70.2006,69.8511,70.2006,21759.0
2024-04-24 15:10:00,74.28,74.44,74.25,74.42,37306.0,70.1723,70.3234,70.1439,70.3045,37306.0
2024-04-24 15:20:00,74.43,74.5,74.36,74.41,33045.0,70.314,70.3801,70.2479,70.2951,33045.0
2024-04-24 15:30:00,74.41,74.52,74.35,74.37,50281.0,70.2951,70.399,70.2384,70.2573,50281.0
2024-04-24 15:40:00,74.38,74.41,74.26,74.3,68966.0,70.2668,70.2951,70.1534,70.1912,68966.0
2024-04-24 15:50:00,74.28,74.52,74.19,74.43,271817.0,70.1723,70.399,70.0873,70.314,271817.0
2024-04-25 09:30:00,73.52,74.05,73.41,73.65,32524.0,69.4543,69.955,69.3504,69.5771,32524.0
2024-04-25 09:40:00,73.65,73.65,73.28,73.39,39249.0,69.5771,69.5771,69.2276,69.3315,39249.0
2024-04-25 09:50:00,73.38,73.38,73.08,73.26,21886.0,69.3221,69.3221,69.0386,69.2087,21886.0
2024-04-25 10:00:00,73.26,73.69,73.22,73.69,22968.0,69.2087,69.6149,69.1709,69.6149,22968.0
2024-04-25 10:10:00,73.73,74.0,73.58,73.94,32440.0,69.6527,69.9078,69.511,69.8511,32440.0
2024-04-25 10:20:00,73.96,74.07,73.94,73.95,8527.0,69.87,69.9739,69.8511,69.8605,8527.0
2024-04-25 10:30:00,73.93,74.01,73.87,74.01,17422.0,69.8416,69.9172,69.785,69.9172,17422.0
2024-04-25 10:40:00,73.99,74.02,73.76,73.77,19814.0,69.8983,69.9267,69.681,69.6905,19814.0
2024-04-25 10:50:00,73.8,74.13,73.65,74.07,45854.0,69.7188,70.0306,69.5771,69.9739,45854.0
2024-04-25 11:00:00,74.07,74.09,73.9,73.96,6323.0,69.9739,69.9928,69.8133,69.87,6323.0
2024-04-25 11:10:00,73.98,74.21,73.97,74.19,14738.0,69.8889,70.1062,69.8794,70.0873,14738.0
2024-04-25 11:20:00,74.18,74.27,74.08,74.26,11942.0,70.0778,70.1628,69.9833,70.1534,11942.0
2024-04-25 11:30:00,74.27,74.39,74.23,74.38,17232.0,70.1628,70.2762,70.1251,70.2668,17232.0
2024-04-25 11:40:00,74.36,74.6,74.36,74.59,35335.0,70.2479,70.4746,70.2479,70.4651,35335.0
2024-04-25 11:50:00,74.6,74.62,74.49,74.61,15251.0,70.4746,70.4935,70.3707,70.484,15251.0
2024-04-25 12:00:00,74.59,74.65,74.57,74.61,9520.0,70.4651,70.5218,70.4462,70.484,9520.0
2024-04-25 12:10:00,74.62,74.64,74.55,74.61,14007.0,70.4935,70.5124,70.4274,70.484,14007.0
2024-04-25 12:20:00,74.58,74.65,74.56,74.64,8076.0,70.4557,70.5218,70.4368,70.5124,8076.0
2024-04-25 12:30:00,74.64,74.74,74.59,74.61,13767.0,70.5124,70.6068,70.4651,70.484,13767.0
2024-04-25 12:40:00,74.61,74.7,74.59,74.67,13347.0,70.484,70.5691,70.4651,70.5407,13347.0
2024-04-25 12:50:00,74.66,74.83,74.66,74.82,9995.0,70.5313,70.6919,70.5313,70.6824,9995.0
2024-04-25 13:00:00,74.83,74.84,74.75,74.83,10080.0,70.6919,70.7013,70.6163,70.6919,10080.0
2024-04-25 13:10:00,74.82,74.82,74.69,74.71,9969.0,70.6824,70.6824,70.5596,70.5785,9969.0
2024-04-25 13:20:00,74.71,74.79,74.67,74.78,9097.0,70.5785,70.6541,70.5407,70.6446,9097.0
2024-04-25 13:30:00,74.77,74.91,74.74,74.87,17561.0,70.6352,70.7674,70.6068,70.7297,17561.0
2024-04-25 13:40:00,74.85,74.95,74.81,74.93,9383.0,70.7108,70.8052,70.673,70.7863,9383.0
2024-04-25 13:50:00,74.94,75.07,74.94,75.03,15163.0,70.7958,70.9186,70.7958,70.8808,15163.0
2024-04-25 14:00:00,75.04,75.06,74.94,74.99,15086.0,70.8903,70.9092,70.7958,70.843,15086.0
2024-04-25 14:10:00,74.98,75.02,74.89,74.97,10126.0,70.8336,70.8714,70.7486,70.8241,10126.0
2024-04-25 14:20:00,74.97,75.12,74.97,75.01,23206.0,70.8241,70.9658,70.8241,70.8619,23206.0
2024-04-25 14:30:00,74.96,75.11,74.79,74.94,28545.0,70.8147,70.9564,70.6541,70.7958,28545.0
2024-04-25 14:40:00,74.94,75.03,74.86,75.0,24163.0,70.7958,70.8808,70.7202,70.8525,24163.0
2024-04-25 14:50:00,75.01,75.07,74.89,75.01,15064.0,70.8619,70.9186,70.7486,70.8619,15064.0
2024-04-25 15:00:00,75.0,75.12,74.99,75.11,27327.0,70.8525,70.9658,70.843,70.9564,27327.0
2024-04-25 15:10:00,75.11,75.23,75.08,75.22,24030.0,70.9564,71.0698,70.928,71.0603,24030.0
2024-04-25 15:20:00,75.21,75.25,75.13,75.22,19428.0,71.0509,71.0886,70.9753,71.0603,19428.0
2024-04-25 15:30:00,75.21,75.24,75.13,75.22,34469.0,71.0509,71.0792,70.9753,71.0603,34469.0
2024-04-25 15:40:00,75.23,75.28,75.09,75.13,39641.0,71.0698,71.117,70.9375,70.9753,39641.0
2024-04-25 15:50:00,75.14,75.29,75.05,75.25,201022.0,70.9847,71.1264,70.8997,71.0886,201022.0
2024-04-26 09:30:00,75.2,75.45,75.01,75.12,33552.0,71.0414,71.2776,70.8619,70.9658,33552.0
2024-04-26 09:40:00,75.11,75.45,75.1,75.34,14585.0,70.9564,71.2776,70.9469,71.1737,14585.0
2024-04-26 09:50:00,75.34,75.44,75.2,75.2,13702.0,71.1737,71.2681,71.0414,71.0414,13702.0
2024-04-26 10:00:00,75.23,75.72,75.21,75.67,13355.0,71.0698,71.5327,71.0509,71.4854,13355.0
2024-04-26 10:10:00,75.69,76.01,75.69,75.89,32782.0,71.5043,71.8066,71.5043,71.6933,32782.0
2024-04-26 10:20:00,75.84,76.05,75.74,76.01,85650.0,71.646,71.8444,71.5515,71.8066,85650.0
2024-04-26 10:30:00,76.01,76.15,75.94,76.07,62294.0,71.8066,71.9389,71.7405,71.8633,62294.0
2024-04-26 10:40:00,76.08,76.1,75.86,76.0,18722.0,71.8727,71.8916,71.6649,71.7972,18722.0
2024-04-26 10:50:00,75.99,76.02,75.88,75.92,23580.0,71.7877,71.8161,71.6838,71.7216,23580.0
2024-04-26 11:00:00,75.92,76.02,75.82,75.82,28493.0,71.7216,71.8161,71.6271,71.6271,28493.0
2024-04-26 11:10:00,75.83,75.84,75.62,75.76,30219.0,71.6366,71.646,71.4382,71.5704,30219.0
2024-04-26 11:20:00,75.76,75.76,75.55,75.67,8081.0,71.5704,71.5704,71.3721,71.4854,8081.0
2024-04-26 11:30:00,75.7,75.7,75.44,75.49,18962.0,71.5138,71.5138,71.2681,71.3154,18962.0
2024-04-26 11:40:00,75.49,75.9,75.45,75.81,119596.0,71.3154,71.7027,71.2776,71.6177,119596.0
2024-04-26 11:50:00,75.8,75.96,75.68,75.95,39799.0,71.6082,71.7594,71.4949,71.7499,39799.0
2024-04-26 12:00:00,75.95,75.96,75.88,75.96,15634.0,71.7499,71.7594,71.6838,71.7594,15634.0
2024-04-26 12:10:00,75.97,76.1,75.92,76.0,16439.0,71.7688,71.8916,71.7216,71.7972,16439.0
2024-04-26 12:20:00,75.99,76.01,75.92,75.99,11122.0,71.7877,71.8066,71.7216,71.7877,11122.0
2024-04-26 12:30:00,75.99,75.99,75.92,75.98,11387.0,71.7877,71.7877,71.7216,71.7783,11387.0
2024-04-26 12:40:00,75.96,75.98,75.83,75.87,10616.0,71.7594,71.7783,71.6366,71.6744,10616.0
2024-04-26 12:50:00,75.88,75.91,75.78,75.82,12405.0,71.6838,71.7121,71.5893,71.6271,12405.0
2024-04-26 13:00:00,75.84,75.87,75.71,75.71,20892.0,71.646,71.6744,71.5232,71.5232,20892.0
2024-04-26 13:10:00,75.71,75.83,75.68,75.73,42696.0,71.5232,71.6366,71.4949,71.5421,42696.0
2024-04-26 13:20:00,75.73,75.8,75.67,75.77,18933.0,71.5421,71.6082,71.4854,71.5799,18933.0
2024-04-26 13:30:00,75.75,75.83,75.71,75.77,15986.0,71.561,71.6366,71.5232,71.5799,15986.0
2024-04-26 13:40:00,75.76,75.77,75.62,75.64,19449.0,71.5704,71.5799,71.4382,71.4571,19449.0
2024-04-26 13:50:00,75.63,75.73,75.62,75.72,14751.0,71.4476,71.5421,71.4382,71.5327,14751.0
2024-04-26 14:00:00,75.71,75.73,75.64,75.67,20457.0,71.5232,71.5421,71.4571,71.4854,20457.0
2024-04-26 14:10:00,75.69,75.75,75.62,75.71,21383.0,71.5043,71.561,71.4382,71.5232,21383.0
2024-04-26 14:20:00,75.69,75.72,75.63,75.68,13155.0,71.5043,71.5327,71.4476,71.4949,13155.0
2024-04-26 14:30:00,75.66,75.66,75.56,75.6,20753.0,71.476,71.476,71.3815,71.4193,20753.0
2024-04-26 14:40:00,75.6,75.68,75.59,75.65,14327.0,71.4193,71.4949,71.4098,71.4665,14327.0
2024-04-26 14:50:00,75.66,75.72,75.64,75.7,14771.0,71.476,71.5327,71.4571,71.5138,14771.0
2024-04-26 15:00:00,75.69,75.79,75.64,75.79,25639.0,71.5043,71.5988,71.4571,71.5988,25639.0
2024-04-26 15:10:00,75.81,75.85,75.52,75.62,64207.0,71.6177,71.6555,71.3437,71.4382,64207.0
2024-04-26 15:20:00,75.63,75.66,75.5,75.5,31354.0,71.4476,71.476,71.3248,71.3248,31354.0
2024-04-26 15:30:00,75.51,75.58,75.41,75.43,35414.0,71.3343,71.4004,71.2398,71.2587,35414.0
2024-04-26 15:40:00,75.43,75.44,75.26,75.34,52894.0,71.2587,71.2681,71.0981,71.1737,52894.0
2024-04-26 15:50:00,75.35,75.35,75.03,75.03,212503.0,71.1831,71.1831,70.8808,70.8808,212503.0
2024-04-29 09:30:00,75.32,75.81,75.25,75.47,62874.0,71.1548,71.6177,71.0886,71.2965,62874.0
2024-04-29 09:40:00,75.46,75.52,75.07,75.07,23026.0,71.287,71.3437,70.9186,70.9186,23026.0
2024-04-29 09:50:00,75.02,75.13,74.93,75.03,22030.0,70.8714,70.9753,70.7863,70.8808,22030.0
2024-04-29 10:00:00,75.0,75.02,74.74,74.77,17314.0,70.8525,70.8714,70.6068,70.6352,17314.0
2024-04-29 10:10:00,74.76,75.15,74.69,75.05,23112.0,70.6257,70.9942,70.5596,70.8997,23112.0
2024-04-29 10:20:00,75.03,75.15,74.93,75.14,29266.0,70.8808,70.9942,70.7863,70.9847,29266.0
2024-04-29 10:30:00,75.13,75.28,75.1,75.23,14794.0,70.9753,71.117,70.9469,71.0698,14794.0
2024-04-29 10:40:00,75.27,75.32,75.17,75.23,11232.0,71.1075,71.1548,71.0131,71.0698,11232.0
2024-04-29 10:50:00,75.23,75.37,75.22,75.23,9346.0,71.0698,71.202,71.0603,71.0698,9346.0
2024-04-29 11:00:00,75.22,75.22,74.96,74.99,9955.0,71.0603,71.0603,70.8147,70.843,9955.0
2024-04-29 11:10:00,74.97,75.12,74.93,75.07,18902.0,70.8241,70.9658,70.7863,70.9186,18902.0
2024-04-29 11:20:00,75.03,75.15,74.97,75.08,14579.0,70.8808,70.9942,70.8241,70.928,14579.0
2024-04-29 11:30:00,75.1,75.12,75.01,75.09,21816.0,70.9469,70.9658,70.8619,70.9375,21816.0
2024-04-29 11:40:00,75.09,75.12,74.9,74.97,19965.0,70.9375,70.9658,70.758,70.8241,19965.0
2024-04-29 11:50:00,74.99,75.02,74.94,74.98,10129.0,70.843,70.8714,70.7958,70.8336,10129.0
2024-04-29 12:00:00,74.96,75.04,74.9,75.0,13447.0,70.8147,70.8903,70.758,70.8525,13447.0
2024-04-29 12:10:00,75.02,75.03,74.96,74.96,9786.0,70.8714,70.8808,70.8147,70.8147,9786.0
2024-04-29 12:20:00,74.98,75.04,74.9,75.04,14554.0,70.8336,70.8903,70.758,70.8903,14554.0
2024-04-29 12:30:00,75.04,75.12,75.0,75.08,16507.0,70.8903,70.9658,70.8525,70.928,16507.0
2024-04-29 12:40:00,75.08,75.08,74.93,74.94,9996.0,70.928,70.928,70.7863,70.7958,9996.0
2024-04-29 12:50:00,74.92,74.98,74.9,74.97,14246.0,70.7769,70.8336,70.758,70.8241,14246.0
2024-04-29 13:00:00,74.97,75.14,74.97,75.14,13773.0,70.8241,70.9847,70.8241,70.9847,13773.0
2024-04-29 13:10:00,75.12,75.25,75.1,75.25,10168.0,70.9658,71.0886,70.9469,71.0886,10168.0
2024-04-29 13:20:00,75.22,75.24,75.17,75.21,7736.0,71.0603,71.0792,71.0131,71.0509,7736.0
2024-04-29 13:30:00,75.2,75.29,75.17,75.23,9725.0,71.0414,71.1264,71.0131,71.0698,9725.0
2024-04-29 13:40:00,75.24,75.3,75.23,75.28,8434.0,71.0792,71.1359,71.0698,71.117,8434.0
2024-04-29 13:50:00,75.26,75.38,75.26,75.32,8690.0,71.0981,71.2115,71.0981,71.1548,8690.0
2024-04-29 14:00:00,75.3,75.41,75.22,75.41,17344.0,71.1359,71.2398,71.0603,71.2398,17344.0
2024-04-29 14:10:00,75.41,75.49,75.4,75.45,17398.0,71.2398,71.3154,71.2304,71.2776,17398.0
2024-04-29 14:20:00,75.45,75.48,75.28,75.28,16739.0,71.2776,71.3059,71.117,71.117,16739.0
2024-04-29 14:30:00,75.3,75.3,75.06,75.16,17459.0,71.1359,71.1359,70.9092,71.0036,17459.0
2024-04-29 14:40:00,75.18,75.26,75.18,75.21,12523.0,71.0225,71.0981,71.0225,71.0509,12523.0
2024-04-29 14:50:00,75.2,75.24,75.16,75.17,13327.0,71.0414,71.0792,71.0036,71.0131,13327.0
2024-04-29 15:00:00,75.16,75.16,74.91,75.0,24026.0,71.0036,71.0036,70.7674,70.8525,24026.0
2024-04-29 15:10:00,75.0,75.01,74.89,74.96,20400.0,70.8525,70.8619,70.7486,70.8147,20400.0
2024-04-29 15:20:00,74.96,74.97,74.81,74.81,27685.0,70.8147,70.8241,70.673,70.673,27685.0
2024-04-29 15:30:00,74.8,74.98,74.8,74.89,22733.0,70.6635,70.8336,70.6635,70.7486,22733.0
2024-04-29 15:40:00,74.88,74.98,74.86,74.9,26548.0,70.7391,70.8336,70.7202,70.758,26548.0
2024-04-29 15:50:00,74.91,75.14,74.79,75.01,229091.0,70.7674,70.9847,70.6541,70.8619,229091.0
2024-04-30 09:30:00,74.57,75.02,74.3,74.51,57518.0,70.4462,70.8714,70.1912,70.3896,57518.0
2024-04-30 09:40:00,74.47,74.59,74.2,74.23,24068.0,70.3518,70.4651,70.0967,70.1251,24068.0
2024-04-30 09:50:00,74.19,74.26,74.03,74.17,20708.0,70.0873,70.1534,69.9361,70.0684,20708.0
2024-04-30 10:00:00,74.15,74.33,74.06,74.24,16551.0,70.0495,70.2195,69.9645,70.1345,16551.0
2024-04-30 10:10:00,74.23,74.28,74.02,74.05,18833.0,70.1251,70.1723,69.9267,69.955,18833.0
2024-04-30 10:20:00,74.04,74.11,73.87,73.87,28856.0,69.9456,70.0117,69.785,69.785,28856.0
2024-04-30 10:30:00,73.88,73.92,73.77,73.86,33497.0,69.7944,69.8322,69.6905,69.7755,33497.0
2024-04-30 10:40:00,73.82,74.2,73.82,74.18,30393.0,69.7377,70.0967,69.7377,70.0778,30393.0
2024-04-30 10:50:00,74.2,75.15,74.16,74.78,527880.0,70.0967,70.9942,70.0589,70.6446,527880.0
2024-04-30 11:00:00,74.76,74.81,74.59,74.68,59274.0,70.6257,70.673,70.4651,70.5502,59274.0
2024-04-30 11:10:00,74.67,74.8,74.57,74.64,55749.0,70.5407,70.6635,70.4462,70.5124,55749.0
2024-04-30 11:20:00,74.66,74.73,74.61,74.68,28283.0,70.5313,70.5974,70.484,70.5502,28283.0
2024-04-30 11:30:00,74.73,74.76,74.58,74.61,25400.0,70.5974,70.6257,70.4557,70.484,25400.0
2024-04-30 11:40:00,74.6,74.6,74.35,74.41,35667.0,70.4746,70.4746,70.2384,70.2951,35667.0
2024-04-30 11:50:00,74.43,74.68,74.38,74.61,29116.0,70.314,70.5502,70.2668,70.484,29116.0
2024-04-30 12:00:00,74.61,74.76,74.41,74.45,35819.0,70.484,70.6257,70.2951,70.3329,35819.0
2024-04-30 12:10:00,74.44,74.54,74.42,74.53,22776.0,70.3234,70.4179,70.3045,70.4085,22776.0
2024-04-30 12:20:00,74.49,74.5,74.33,74.33,19228.0,70.3707,70.3801,70.2195,70.2195,19228.0
2024-04-30 12:30:00,74.32,74.32,74.17,74.22,26762.0,70.2101,70.2101,70.0684,70.1156,26762.0
2024-04-30 12:40:00,74.21,74.27,74.15,74.26,20606.0,70.1062,70.1628,70.0495,70.1534,20606.0
2024-04-30 12:50:00,74.26,74.3,74.17,74.17,20311.0,70.1534,70.1912,70.0684,70.0684,20311.0
2024-04-30 13:00:00,74.17,74.23,74.02,74.03,26645.0,70.0684,70.1251,69.9267,69.9361,26645.0
2024-04-30 13:10:00,74.03,74.06,73.9,74.0,36090.0,69.9361,69.9645,69.8133,69.9078,36090.0
2024-04-30 13:20:00,73.98,74.09,73.96,74.03,22271.0,69.8889,69.9928,69.87,69.9361,22271.0
2024-04-30 13:30:00,74.02,74.05,73.97,73.98,21243.0,69.9267,69.955,69.8794,69.8889,21243.0
2024-04-30 13:40:00,73.98,74.01,73.87,73.96,23254.0,69.8889,69.9172,69.785,69.87,23254.0
2024-04-30 13:50:00,73.94,74.04,73.92,74.02,21885.0,69.8511,69.9456,69.8322,69.9267,21885.0
2024-04-30 14:00:00,74.02,74.03,73.88,73.88,25854.0,69.9267,69.9361,69.7944,69.7944,25854.0
2024-04-30 14:10:00,73.88,73.92,73.82,73.87,37202.0,69.7944,69.8322,69.7377,69.785,37202.0
2024-04-30 14:20:00,73.87,73.88,73.75,73.75,26738.0,69.785,69.7944,69.6716,69.6716,26738.0
2024-04-30 14:30:00,73.76,73.92,73.74,73.84,18743.0,69.681,69.8322,69.6621,69.7566,18743.0
2024-04-30 14:40:00,73.84,73.93,73.82,73.89,16627.0,69.7566,69.8416,69.7377,69.8039,16627.0
2024-04-30 14:50:00,73.87,73.88,73.75,73.87,33322.0,69.785,69.7944,69.6716,69.785,33322.0
2024-04-30 15:00:00,73.85,73.98,73.84,73.86,26779.0,69.7661,69.8889,69.7566,69.7755,26779.0
2024-04-30 15:10:00,73.86,73.9,73.74,73.79,29370.0,69.7755,69.8133,69.6621,69.7094,29370.0
2024-04-30 15:20:00,73.8,73.91,73.75,73.81,30646.0,69.7188,69.8227,69.6716,69.7283,30646.0
2024-04-30 15:30:00,73.82,73.83,73.61,73.61,57459.0,69.7377,69.7472,69.5393,69.5393,57459.0
2024-04-30 15:40:00,73.61,73.63,73.51,73.59,66204.0,69.5393,69.5582,69.4449,69.5204,66204.0
2024-04-30 15:50:00,73.58,73.65,73.4,73.62,299133.0,69.511,69.5771,69.341,69.5488,299133.0
2024-05-01 09:30:00,73.59,73.75,72.8,72.86,60215.0,69.5204,69.6716,68.7741,68.8308,60215.0
2024-05-01 09:40:00,72.86,72.97,72.78,72.85,27760.0,68.8308,68.9347,68.7552,68.8214,27760.0
2024-05-01 09:50:00,72.83,72.84,72.51,72.64,19936.0,68.8025,68.8119,68.5002,68.623,19936.0
2024-05-01 10:00:00,72.66,72.73,72.25,72.26,74362.0,68.6419,68.708,68.2545,68.264,74362.0
2024-05-01 10:10:00,72.31,72.56,72.2,72.38,53239.0,68.3112,68.5474,68.2073,68.3774,53239.0
2024-05-01 10:20:00,72.35,72.35,72.01,72.1,30687.0,68.349,68.349,68.0278,68.1128,30687.0
2024-05-01 10:30:00,72.07,72.2,72.01,72.07,20279.0,68.0845,68.2073,68.0278,68.0845,20279.0
2024-05-01 10:40:00,72.05,72.13,71.93,72.08,29042.0,68.0656,68.1412,67.9522,68.0939,29042.0
2024-05-01 10:50:00,72.06,72.14,72.04,72.04,15800.0,68.0751,68.1506,68.0562,68.0562,15800.0
2024-05-01 11:00:00,72.05,72.2,72.02,72.12,25324.0,68.0656,68.2073,68.0373,68.1317,25324.0
2024-05-01 11:10:00,72.11,72.16,71.99,71.99,16391.0,68.1223,68.1695,68.0089,68.0089,16391.0
2024-05-01 11:20:00,72.01,72.11,71.93,72.01,19474.0,68.0278,68.1223,67.9522,68.0278,19474.0
2024-05-01 11:30:00,72.05,72.33,72.04,72.33,34746.0,68.0656,68.3301,68.0562,68.3301,34746.0
2024-05-01 11:40:00,72.29,72.34,72.07,72.08,21760.0,68.2923,68.3396,68.0845,68.0939,21760.0
2024-05-01 11:50:00,72.08,72.2,72.05,72.14,12371.0,68.0939,68.2073,68.0656,68.1506,12371.0
2024-05-01 12:00:00,72.13,72.21,72.1,72.15,18135.0,68.1412,68.2168,68.1128,68.1601,18135.0
2024-05-01 12:10:00,72.17,72.23,72.17,72.2,11219.0,68.179,68.2357,68.179,68.2073,11219.0
2024-05-01 12:20:00,72.21,72.36,72.2,72.31,14349.0,68.2168,68.3585,68.2073,68.3112,14349.0
2024-05-01 12:30:00,72.29,72.33,72.06,72.07,24039.0,68.2923,68.3301,68.0751,68.0845,24039.0
2024-05-01 12:40:00,72.06,72.06,71.8,71.8,34056.0,68.0751,68.0751,67.8294,67.8294,34056.0
2024-05-01 12:50:00,71.81,71.86,71.69,71.79,37355.0,67.8389,67.8861,67.7255,67.82,37355.0
2024-05-01 13:00:00,71.78,71.85,71.7,71.83,20544.0,67.8105,67.8767,67.735,67.8578,20544.0
2024-05-01 13:10:00,71.83,71.95,71.83,71.87,19443.0,67.8578,67.9711,67.8578,67.8956,19443.0
2024-05-01 13:20:00,71.87,71.92,71.78,71.84,19190.0,67.8956,67.9428,67.8105,67.8672,19190.0
2024-05-01 13:30:00,71.84,71.85,71.75,71.75,18698.0,67.8672,67.8767,67.7822,67.7822,18698.0
2024-05-01 13:40:00,71.75,71.87,71.74,71.86,22016.0,67.7822,67.8956,67.7728,67.8861,22016.0
2024-05-01 13:50:00,71.82,72.06,71.78,72.05,32035.0,67.8483,68.0751,67.8105,68.0656,32035.0
2024-05-01 14:00:00,72.06,72.26,71.88,71.92,22604.0,68.0751,68.264,67.905,67.9428,22604.0
2024-05-01 14:10:00,71.87,71.95,71.76,71.87,22918.0,67.8956,67.9711,67.7916,67.8956,22918.0
2024-05-01 14:20:00,71.86,72.07,71.85,72.05,29610.0,67.8861,68.0845,67.8767,68.0656,29610.0
2024-05-01 14:30:00,72.02,72.27,71.67,72.27,48639.0,68.0373,68.2734,67.7066,68.2734,48639.0
2024-05-01 14:40:00,72.23,72.72,72.17,72.61,51211.0,68.2357,68.6986,68.179,68.5946,51211.0
2024-05-01 14:50:00,72.64,72.81,72.58,72.71,42940.0,68.623,68.7836,68.5663,68.6891,42940.0
2024-05-01 15:00:00,72.76,73.03,72.59,72.72,45322.0,68.7363,68.9914,68.5757,68.6986,45322.0
2024-05-01 15:10:00,72.73,72.75,72.54,72.63,52855.0,68.708,68.7269,68.5285,68.6135,52855.0
2024-05-01 15:20:00,72.62,72.83,72.42,72.6,59404.0,68.6041,68.8025,68.4151,68.5852,59404.0
2024-05-01 15:30:00,72.59,72.59,72.27,72.36,59311.0,68.5757,68.5757,68.2734,68.3585,59311.0
2024-05-01 15:40:00,72.39,72.52,72.2,72.26,79251.0,68.3868,68.5096,68.2073,68.264,79251.0
2024-05-01 15:50:00,72.27,72.27,71.97,72.02,227961.0,68.2734,68.2734,67.99,68.0373,227961.0
2024-05-02 09:30:00,73.08,73.23,72.31,72.5,51334.0,69.0386,69.1804,68.3112,68.4907,51334.0
2024-05-02 09:40:00,72.52,72.52,72.2,72.37,32840.0,68.5096,68.5096,68.2073,68.3679,32840.0
2024-05-02 09:50:00,72.41,72.44,71.94,72.0,26442.0,68.4057,68.434,67.9617,68.0184,26442.0
2024-05-02 10:00:00,71.98,72.11,71.75,71.75,36732.0,67.9995,68.1223,67.7822,67.7822,36732.0
2024-05-02 10:10:00,71.73,71.95,71.73,71.81,58003.0,67.7633,67.9711,67.7633,67.8389,58003.0
2024-05-02 10:20:00,71.82,72.17,71.82,72.06,33312.0,67.8483,68.179,67.8483,68.0751,33312.0
2024-05-02 10:30:00,72.05,72.05,71.84,71.86,17628.0,68.0656,68.0656,67.8672,67.8861,17628.0
2024-05-02 10:40:00,71.88,72.16,71.85,72.13,37539.0,67.905,68.1695,67.8767,68.1412,37539.0
2024-05-02 10:50:00,72.2,72.2,72.03,72.15,10362.0,68.2073,68.2073,68.0467,68.1601,10362.0
2024-05-02 11:00:00,72.14,72.31,72.05,72.27,17033.0,68.1506,68.3112,68.0656,68.2734,17033.0
2024-05-02 11:10:00,72.25,72.25,72.11,72.21,9210.0,68.2545,68.2545,68.1223,68.2168,9210.0
2024-05-02 11:20:00,72.19,72.22,72.05,72.08,12338.0,68.1979,68.2262,68.0656,68.0939,12338.0
2024-05-02 11:30:00,72.06,72.08,71.88,71.95,16678.0,68.0751,68.0939,67.905,67.9711,16678.0
2024-05-02 11:40:00,71.97,72.04,71.95,72.0,8336.0,67.99,68.0562,67.9711,68.0184,8336.0
2024-05-02 11:50:00,72.01,72.1,71.98,72.03,12676.0,68.0278,68.1128,67.9995,68.0467,12676.0
2024-05-02 12:00:00,72.01,72.05,71.9,71.91,10733.0,68.0278,68.0656,67.9239,67.9333,10733.0
2024-05-02 12:10:00,71.91,71.99,71.78,71.84,10742.0,67.9333,68.0089,67.8105,67.8672,10742.0
2024-05-02 12:20:00,71.83,71.91,71.81,71.89,9221.0,67.8578,67.9333,67.8389,67.9145,9221.0
2024-05-02 12:30:00,71.86,71.95,71.78,71.92,12121.0,67.8861,67.9711,67.8105,67.9428,12121.0
2024-05-02 12:40:00,71.92,71.97,71.9,71.91,5429.0,67.9428,67.99,67.9239,67.9333,5429.0
2024-05-02 12:50:00,71.91,71.93,71.84,71.91,10652.0,67.9333,67.9522,67.8672,67.9333,10652.0
2024-05-02 13:00:00,71.89,71.98,71.89,71.94,11282.0,67.9145,67.9995,67.9145,67.9617,11282.0
2024-05-02 13:10:00,71.95,72.04,71.93,71.97,22139.0,67.9711,68.0562,67.9522,67.99,22139.0
2024-05-02 13:20:00,71.95,72.07,71.93,72.07,13515.0,67.9711,68.0845,67.9522,68.0845,13515.0
2024-05-02 13:30:00,72.09,72.12,72.02,72.04,12554.0,68.1034,68.1317,68.0373,68.0562,12554.0
2024-05-02 13:40:00,72.06,72.19,72.04,72.06,15828.0,68.0751,68.1979,68.0562,68.0751,15828.0
2024-05-02 13:50:00,72.07,72.12,72.01,72.08,20356.0,68.0845,68.1317,68.0278,68.0939,20356.0
2024-05-02 14:00:00,72.1,72.18,72.05,72.14,15678.0,68.1128,68.1884,68.0656,68.1506,15678.0
2024-05-02 14:10:00,72.15,72.15,71.95,71.98,14085.0,68.1601,68.1601,67.9711,67.9995,14085.0
2024-05-02 14:20:00,71.97,72.06,71.94,72.05,15654.0,67.99,68.0751,67.9617,68.0656,15654.0
2024-05-02 14:30:00,72.06,72.14,72.04,72.13,13699.0,68.0751,68.1506,68.0562,68.1412,13699.0
2024-05-02 14:40:00,72.1,72.13,72.04,72.12,16566.0,68.1128,68.1412,68.0562,68.1317,16566.0
2024-05-02 14:50:00,72.1,72.16,72.07,72.08,14334.0,68.1128,68.1695,68.0845,68.0939,14334.0
2024-05-02 15:00:00,72.09,72.09,71.95,72.03,30056.0,68.1034,68.1034,67.9711,68.0467,30056.0
2024-05-02 15:10:00,72.02,72.09,71.94,71.95,30882.0,68.0373,68.1034,67.9617,67.9711,30882.0
2024-05-02 15:20:00,71.95,72.14,71.95,72.09,28696.0,67.9711,68.1506,67.9711,68.1034,28696.0
2024-05-02 15:30:00,72.08,72.09,71.89,71.95,42129.0,68.0939,68.1034,67.9145,67.9711,42129.0
2024-05-02 15:40:00,71.95,72.0,71.87,71.94,57142.0,67.9711,68.0184,67.8956,67.9617,57142.0
2024-05-02 15:50:00,71.93,72.44,71.92,72.42,268711.0,67.9522,68.434,67.9428,68.4151,268711.0
2024-05-03 09:30:00,73.2,73.82,73.12,73.73,51433.0,69.152,69.7377,69.0764,69.6527,51433.0
2024-05-03 09:40:00,73.76,74.22,73.72,74.2,16315.0,69.681,70.1156,69.6433,70.0967,16315.0
2024-05-03 09:50:00,74.22,74.6,74.13,74.58,22356.0,70.1156,70.4746,70.0306,70.4557,22356.0
2024-05-03 10:00:00,74.6,74.68,74.32,74.43,22220.0,70.4746,70.5502,70.2101,70.314,22220.0
2024-05-03 10:10:00,74.42,74.44,74.12,74.18,21518.0,70.3045,70.3234,70.0211,70.0778,21518.0
2024-05-03 10:20:00,74.21,74.4,74.04,74.34,23298.0,70.1062,70.2857,69.9456,70.229,23298.0
2024-05-03 10:30:00,74.34,74.45,74.18,74.28,21501.0,70.229,70.3329,70.0778,70.1723,21501.0
2024-05-03 10:40:00,74.26,74.34,74.13,74.15,14333.0,70.1534,70.229,70.0306,70.0495,14333.0
2024-05-03 10:50:00,74.14,74.2,74.05,74.06,13271.0,70.04,70.0967,69.955,69.9645,13271.0
2024-05-03 11:00:00,74.09,74.3,74.04,74.05,14600.0,69.9928,70.1912,69.9456,69.955,14600.0
2024-05-03 11:10:00,74.05,74.05,73.9,73.9,18504.0,69.955,69.955,69.8133,69.8133,18504.0
2024-05-03 11:20:00,73.9,74.08,73.87,74.04,17242.0,69.8133,69.9833,69.785,69.9456,17242.0
2024-05-03 11:30:00,74.04,74.08,73.82,73.86,23215.0,69.9456,69.9833,69.7377,69.7755,23215.0
2024-05-03 11:40:00,73.86,74.0,73.81,73.93,21279.0,69.7755,69.9078,69.7283,69.8416,21279.0
2024-05-03 11:50:00,73.94,74.05,73.91,73.98,20698.0,69.8511,69.955,69.8227,69.8889,20698.0
2024-05-03 12:00:00,74.0,74.26,73.98,74.23,24207.0,69.9078,70.1534,69.8889,70.1251,24207.0
2024-05-03 12:10:00,74.26,74.29,74.15,74.16,17554.0,70.1534,70.1817,70.0495,70.0589,17554.0
2024-05-03 12:20:00,74.18,74.24,74.1,74.21,24711.0,70.0778,70.1345,70.0022,70.1062,24711.0
2024-05-03 12:30:00,74.22,74.25,74.13,74.24,18978.0,70.1156,70.1439,70.0306,70.1345,18978.0
2024-05-03 12:40:00,74.25,74.26,74.12,74.18,17073.0,70.1439,70.1534,70.0211,70.0778,17073.0
2024-05-03 12:50:00,74.2,74.35,74.19,74.34,25399.0,70.0967,70.2384,70.0873,70.229,25399.0
2024-05-03 13:00:00,74.35,74.43,74.27,74.4,22843.0,70.2384,70.314,70.1628,70.2857,22843.0
2024-05-03 13:10:00,74.4,74.62,74.39,74.47,35139.0,70.2857,70.4935,70.2762,70.3518,35139.0
2024-05-03 13:20:00,74.48,74.6,74.45,74.58,26893.0,70.3612,70.4746,70.3329,70.4557,26893.0
2024-05-03 13:30:00,74.56,74.59,74.48,74.52,17641.0,70.4368,70.4651,70.3612,70.399,17641.0
2024-05-03 13:40:00,74.53,74.62,74.49,74.57,14208.0,70.4085,70.4935,70.3707,70.4462,14208.0
2024-05-03 13:50:00,74.57,74.65,74.57,74.59,19375.0,70.4462,70.5218,70.4462,70.4651,19375.0
2024-05-03 14:00:00,74.59,74.65,74.54,74.58,15492.0,70.4651,70.5218,70.4179,70.4557,15492.0
2024-05-03 14:10:00,74.61,74.61,74.55,74.59,20025.0,70.484,70.484,70.4274,70.4651,20025.0
2024-05-03 14:20:00,74.61,74.67,74.59,74.62,19777.0,70.484,70.5407,70.4651,70.4935,19777.0
2024-05-03 14:30:00,74.6,74.64,74.38,74.38,24798.0,70.4746,70.5124,70.2668,70.2668,24798.0
2024-05-03 14:40:00,74.38,74.51,74.36,74.45,21359.0,70.2668,70.3896,70.2479,70.3329,21359.0
2024-05-03 14:50:00,74.44,74.49,74.41,74.43,18113.0,70.3234,70.3707,70.2951,70.314,18113.0
2024-05-03 15:00:00,74.42,74.46,74.35,74.39,33689.0,70.3045,70.3423,70.2384,70.2762,33689.0
2024-05-03 15:10:00,74.38,74.52,74.36,74.37,38647.0,70.2668,70.399,70.2479,70.2573,38647.0
2024-05-03 15:20:00,74.4,74.49,74.32,74.38,44011.0,70.2857,70.3707,70.2101,70.2668,44011.0
2024-05-03 15:30:00,74.38,74.45,74.26,74.38,53710.0,70.2668,70.3329,70.1534,70.2668,53710.0
2024-05-03 15:40:00,74.38,74.59,74.37,74.45,73257.0,70.2668,70.4651,70.2573,70.3329,73257.0
2024-05-03 15:50:00,74.45,74.58,74.42,74.48,261154.0,70.3329,70.4557,70.3045,70.3612,261154.0
2024-05-06 09:30:00,74.83,75.19,74.71,75.04,44166.0,70.6919,71.032,70.5785,70.8903,44166.0
2024-05-06 09:40:00,75.05,75.19,74.96,75.05,12686.0,70.8997,71.032,70.8147,70.8997,12686.0
2024-05-06 09:50:00,75.03,75.05,74.61,74.67,22167.0,70.8808,70.8997,70.484,70.5407,22167.0
2024-05-06 10:00:00,74.67,74.92,74.62,74.74,22490.0,70.5407,70.7769,70.4935,70.6068,22490.0
2024-05-06 10:10:00,74.73,74.84,74.66,74.7,9467.0,70.5974,70.7013,70.5313,70.5691,9467.0
2024-05-06 10:20:00,74.7,74.84,74.54,74.55,17529.0,70.5691,70.7013,70.4179,70.4274,17529.0
2024-05-06 10:30:00,74.53,74.61,74.45,74.49,13300.0,70.4085,70.484,70.3329,70.3707,13300.0
2024-05-06 10:40:00,74.49,74.54,74.39,74.52,11498.0,70.3707,70.4179,70.2762,70.399,11498.0
2024-05-06 10:50:00,74.54,74.55,74.27,74.28,23515.0,70.4179,70.4274,70.1628,70.1723,23515.0
2024-05-06 11:00:00,74.32,74.44,74.28,74.34,38778.0,70.2101,70.3234,70.1723,70.229,38778.0
2024-05-06 11:10:00,74.34,74.51,74.25,74.51,43805.0,70.229,70.3896,70.1439,70.3896,43805.0
2024-05-06 11:20:00,74.5,74.57,74.43,74.43,21439.0,70.3801,70.4462,70.314,70.314,21439.0
2024-05-06 11:30:00,74.43,74.48,74.27,74.34,22023.0,70.314,70.3612,70.1628,70.229,22023.0
2024-05-06 11:40:00,74.31,74.43,74.26,74.31,19886.0,70.2006,70.314,70.1534,70.2006,19886.0
2024-05-06 11:50:00,74.32,74.37,74.26,74.27,15197.0,70.2101,70.2573,70.1534,70.1628,15197.0
2024-05-06 12:00:00,74.29,74.33,74.22,74.3,19110.0,70.1817,70.2195,70.1156,70.1912,19110.0
2024-05-06 12:10:00,74.31,74.48,74.3,74.36,25687.0,70.2006,70.3612,70.1912,70.2479,25687.0
2024-05-06 12:20:00,74.34,74.43,74.26,74.33,13866.0,70.229,70.314,70.1534,70.2195,13866.0
2024-05-06 12:30:00,74.35,74.43,74.31,74.36,6863.0,70.2384,70.314,70.2006,70.2479,6863.0
2024-05-06 12:40:00,74.38,74.42,74.34,74.36,13532.0,70.2668,70.3045,70.229,70.2479,13532.0
2024-05-06 12:50:00,74.38,74.64,74.37,74.61,24461.0,70.2668,70.5124,70.2573,70.484,24461.0
2024-05-06 13:00:00,74.61,74.63,74.52,74.57,15658.0,70.484,70.5029,70.399,70.4462,15658.0
2024-05-06 13:10:00,74.56,74.65,74.48,74.6,16663.0,70.4368,70.5218,70.3612,70.4746,16663.0
2024-05-06 13:20:00,74.6,74.61,74.54,74.55,11660.0,70.4746,70.484,70.4179,70.4274,11660.0
2024-05-06 13:30:00,74.54,74.64,74.53,74.55,18892.0,70.4179,70.5124,70.4085,70.4274,18892.0
2024-05-06 13:40:00,74.53,74.62,74.49,74.59,14102.0,70.4085,70.4935,70.3707,70.4651,14102.0
2024-05-06 13:50:00,74.61,74.62,74.45,74.45,24654.0,70.484,70.4935,70.3329,70.3329,24654.0
2024-05-06 14:00:00,74.45,74.65,74.45,74.65,14433.0,70.3329,70.5218,70.3329,70.5218,14433.0
2024-05-06 14:10:00,74.66,74.79,74.66,74.71,18327.0,70.5313,70.6541,70.5313,70.5785,18327.0
2024-05-06 14:20:00,74.73,74.73,74.62,74.69,40498.0,70.5974,70.5974,70.4935,70.5596,40498.0
2024-05-06 14:30:00,74.69,74.7,74.59,74.62,31330.0,70.5596,70.5691,70.4651,70.4935,31330.0
2024-05-06 14:40:00,74.63,74.7,74.56,74.65,28136.0,70.5029,70.5691,70.4368,70.5218,28136.0
2024-05-06 14:50:00,74.66,74.66,74.44,74.45,26895.0,70.5313,70.5313,70.3234,70.3329,26895.0
2024-05-06 15:00:00,74.44,74.46,74.3,74.43,45230.0,70.3234,70.3423,70.1912,70.314,45230.0
2024-05-06 15:10:00,74.43,74.45,74.31,74.38,36829.0,70.314,70.3329,70.2006,70.2668,36829.0
2024-05-06 15:20:00,74.38,74.47,74.27,74.27,27822.0,70.2668,70.3518,70.1628,70.1628,27822.0
2024-05-06 15:30:00,74.28,74.39,74.26,74.39,28318.0,70.1723,70.2762,70.1534,70.2762,28318.0
2024-05-06 15:40:00,74.38,74.5,74.38,74.39,45148.0,70.2668,70.3801,70.2668,70.2762,45148.0
2024-05-06 15:50:00,74.4,74.45,74.22,74.4,184167.0,70.2857,70.3329,70.1156,70.2857,184167.0
2024-05-07 09:30:00,74.47,75.07,74.42,75.05,30700.0,70.3518,70.9186,70.3045,70.8997,30700.0
2024-05-07 09:40:00,75.07,75.21,74.74,74.97,18092.0,70.9186,71.0509,70.6068,70.8241,18092.0
2024-05-07 09:50:00,75.01,75.26,75.01,75.11,10803.0,70.8619,71.0981,70.8619,70.9564,10803.0
2024-05-07 10:00:00,75.15,75.37,75.14,75.34,26478.0,70.9942,71.202,70.9847,71.1737,26478.0
2024-05-07 10:10:00,75.34,75.43,75.15,75.19,18917.0,71.1737,71.2587,70.9942,71.032,18917.0
2024-05-07 10:20:00,75.25,75.4,75.09,75.31,24479.0,71.0886,71.2304,70.9375,71.1453,24479.0
2024-05-07 10:30:00,75.29,75.37,75.25,75.34,14964.0,71.1264,71.202,71.0886,71.1737,14964.0
2024-05-07 10:40:00,75.33,75.38,75.26,75.27,14825.0,71.1642,71.2115,71.0981,71.1075,14825.0
2024-05-07 10:50:00,75.29,75.32,74.91,74.94,20800.0,71.1264,71.1548,70.7674,70.7958,20800.0
2024-05-07 11:00:00,74.94,75.06,74.85,74.94,35775.0,70.7958,70.9092,70.7108,70.7958,35775.0
2024-05-07 11:10:00,74.92,74.92,74.42,74.5,37088.0,70.7769,70.7769,70.3045,70.3801,37088.0
2024-05-07 11:20:00,74.54,74.54,74.19,74.33,51940.0,70.4179,70.4179,70.0873,70.2195,51940.0
2024-05-07 11:30:00,74.33,74.45,74.18,74.39,42634.0,70.2195,70.3329,70.0778,70.2762,42634.0
2024-05-07 11:40:00,74.42,74.42,74.19,74.24,28163.0,70.3045,70.3045,70.0873,70.1345,28163.0
2024-05-07 11:50:00,74.24,74.27,74.13,74.16,27693.0,70.1345,70.1628,70.0306,70.0589,27693.0
2024-05-07 12:00:00,74.19,74.2,74.05,74.1,22079.0,70.0873,70.0967,69.955,70.0022,22079.0
2024-05-07 12:10:00,74.1,74.11,73.99,74.06,21461.0,70.0022,70.0117,69.8983,69.9645,21461.0
2024-05-07 12:20:00,74.05,74.15,74.01,74.08,14398.0,69.955,70.0495,69.9172,69.9833,14398.0
2024-05-07 12:30:00,74.09,74.19,74.04,74.14,22176.0,69.9928,70.0873,69.9456,70.04,22176.0
2024-05-07 12:40:00,74.13,74.14,73.99,74.01,19232.0,70.0306,70.04,69.8983,69.9172,19232.0
2024-05-07 12:50:00,74.01,74.01,73.82,73.85,32796.0,69.9172,69.9172,69.7377,69.7661,32796.0
2024-05-07 13:00:00,73.87,73.94,73.85,73.86,30214.0,69.785,69.8511,69.7661,69.7755,30214.0
2024-05-07 13:10:00,73.9,73.94,73.75,73.77,26803.0,69.8133,69.8511,69.6716,69.6905,26803.0
2024-05-07 13:20:00,73.78,73.8,73.59,73.7,22513.0,69.6999,69.7188,69.5204,69.6244,22513.0
2024-05-07 13:30:00,73.69,73.8,73.64,73.68,23906.0,69.6149,69.7188,69.5677,69.6055,23906.0
2024-05-07 13:40:00,73.74,73.77,73.63,73.63,30512.0,69.6621,69.6905,69.5582,69.5582,30512.0
2024-05-07 13:50:00,73.62,73.7,73.53,73.58,27065.0,69.5488,69.6244,69.4638,69.511,27065.0
2024-05-07 14:00:00,73.58,73.72,73.56,73.61,23052.0,69.511,69.6433,69.4921,69.5393,23052.0
2024-05-07 14:10:00,73.62,73.64,73.48,73.51,22019.0,69.5488,69.5677,69.4165,69.4449,22019.0
2024-05-07 14:20:00,73.5,73.57,73.5,73.56,18617.0,69.4354,69.5016,69.4354,69.4921,18617.0
2024-05-07 14:30:00,73.56,73.56,73.41,73.47,22082.0,69.4921,69.4921,69.3504,69.4071,22082.0
2024-05-07 14:40:00,73.48,73.54,73.44,73.51,20879.0,69.4165,69.4732,69.3787,69.4449,20879.0
2024-05-07 14:50:00,73.52,73.52,73.4,73.44,26943.0,69.4543,69.4543,69.341,69.3787,26943.0
2024-05-07 15:00:00,73.45,73.47,73.35,73.45,23892.0,69.3882,69.4071,69.2937,69.3882,23892.0
2024-05-07 15:10:00,73.45,73.52,73.37,73.38,30950.0,69.3882,69.4543,69.3126,69.3221,30950.0
2024-05-07 15:20:00,73.39,73.49,73.28,73.4,35297.0,69.3315,69.426,69.2276,69.341,35297.0
2024-05-07 15:30:00,73.41,73.57,73.35,73.42,43761.0,69.3504,69.5016,69.2937,69.3598,43761.0
2024-05-07 15:40:00,73.42,73.45,73.17,73.31,81394.0,69.3598,69.3882,69.1237,69.2559,81394.0
2024-05-07 15:50:00,73.35,73.42,72.9,73.07,401343.0,69.2937,69.3598,68.8686,69.0292,401343.0
2024-05-08 09:30:00,72.26,72.5,71.81,72.27,63249.0,68.264,68.4907,67.8389,68.2734,63249.0
2024-05-08 09:40:00,72.26,72.76,71.98,72.75,24033.0,68.264,68.7363,67.9995,68.7269,24033.0
2024-05-08 09:50:00,72.73,73.26,72.73,73.26,28637.0,68.708,69.2087,68.708,69.2087,28637.0
2024-05-08 10:00:00,73.19,73.27,72.87,72.98,14823.0,69.1426,69.2181,68.8403,68.9442,14823.0
2024-05-08 10:10:00,72.97,73.08,72.83,73.06,12332.0,68.9347,69.0386,68.8025,69.0198,12332.0
2024-05-08 10:20:00,73.03,73.06,72.77,72.82,13892.0,68.9914,69.0198,68.7458,68.793,13892.0
2024-05-08 10:30:00,72.78,73.03,72.76,73.01,16859.0,68.7552,68.9914,68.7363,68.9725,16859.0
2024-05-08 10:40:00,73.05,73.05,72.91,73.0,12647.0,69.0103,69.0103,68.878,68.9631,12647.0
2024-05-08 10:50:00,72.98,73.19,72.91,73.14,24825.0,68.9442,69.1426,68.878,69.0953,24825.0
2024-05-08 11:00:00,73.15,73.49,73.14,73.45,36089.0,69.1048,69.426,69.0953,69.3882,36089.0
2024-05-08 11:10:00,73.45,73.51,73.36,73.4,22377.0,69.3882,69.4449,69.3032,69.341,22377.0
2024-05-08 11:20:00,73.4,73.56,73.37,73.56,12517.0,69.341,69.4921,69.3126,69.4921,12517.0
2024-05-08 11:30:00,73.56,73.72,73.53,73.7,14188.0,69.4921,69.6433,69.4638,69.6244,14188.0
2024-05-08 11:40:00,73.69,73.78,73.69,73.77,14458.0,69.6149,69.6999,69.6149,69.6905,14458.0
2024-05-08 11:50:00,73.75,73.85,73.72,73.85,9101.0,69.6716,69.7661,69.6433,69.7661,9101.0
2024-05-08 12:00:00,73.82,73.87,73.6,73.6,16942.0,69.7377,69.785,69.5299,69.5299,16942.0
2024-05-08 12:10:00,73.6,73.6,73.22,73.26,23090.0,69.5299,69.5299,69.1709,69.2087,23090.0
2024-05-08 12:20:00,73.29,73.34,73.21,73.23,16765.0,69.237,69.2843,69.1615,69.1804,16765.0
2024-05-08 12:30:00,73.22,73.37,73.2,73.23,13139.0,69.1709,69.3126,69.152,69.1804,13139.0
2024-05-08 12:40:00,73.28,73.3,73.19,73.19,6968.0,69.2276,69.2465,69.1426,69.1426,6968.0
2024-05-08 12:50:00,73.17,73.17,73.0,73.09,28389.0,69.1237,69.1237,68.9631,69.0481,28389.0
2024-05-08 13:00:00,73.13,73.23,73.07,73.21,10053.0,69.0859,69.1804,69.0292,69.1615,10053.0
2024-05-08 13:10:00,73.22,73.22,73.08,73.13,14416.0,69.1709,69.1709,69.0386,69.0859,14416.0
2024-05-08 13:20:00,73.11,73.13,73.07,73.12,11199.0,69.067,69.0859,69.0292,69.0764,11199.0
2024-05-08 13:30:00,73.13,73.15,73.07,73.13,10723.0,69.0859,69.1048,69.0292,69.0859,10723.0
2024-05-08 13:40:00,73.14,73.15,73.03,73.15,17914.0,69.0953,69.1048,68.9914,69.1048,17914.0
2024-05-08 13:50:00,73.16,73.19,73.07,73.12,13540.0,69.1142,69.1426,69.0292,69.0764,13540.0
2024-05-08 14:00:00,73.12,73.21,73.12,73.18,30678.0,69.0764,69.1615,69.0764,69.1331,30678.0
2024-05-08 14:10:00,73.16,73.35,73.16,73.32,10855.0,69.1142,69.2937,69.1142,69.2654,10855.0
2024-05-08 14:20:00,73.31,73.44,73.25,73.43,42132.0,69.2559,69.3787,69.1992,69.3693,42132.0
2024-05-08 14:30:00,73.41,73.41,73.11,73.13,25210.0,69.3504,69.3504,69.067,69.0859,25210.0
2024-05-08 14:40:00,73.14,73.23,73.07,73.23,25708.0,69.0953,69.1804,69.0292,69.1804,25708.0
2024-05-08 14:50:00,73.22,73.24,73.16,73.18,11035.0,69.1709,69.1898,69.1142,69.1331,11035.0
2024-05-08 15:00:00,73.16,73.17,73.05,73.1,10445.0,69.1142,69.1237,69.0103,69.0575,10445.0
2024-05-08 15:10:00,73.11,73.21,73.1,73.15,18655.0,69.067,69.1615,69.0575,69.1048,18655.0
2024-05-08 15:20:00,73.14,73.25,73.11,73.18,27289.0,69.0953,69.1992,69.067,69.1331,27289.0
2024-05-08 15:30:00,73.18,73.32,73.16,73.23,25113.0,69.1331,69.2654,69.1142,69.1804,25113.0
2024-05-08 15:40:00,73.25,73.34,73.23,73.3,31172.0,69.1992,69.2843,69.1804,69.2465,31172.0
2024-05-08 15:50:00,73.3,73.3,73.2,73.22,153198.0,69.2465,69.2465,69.152,69.1709,153198.0
2024-05-09 09:30:00,73.06,73.37,73.06,73.29,17254.0,69.0198,69.3126,69.0198,69.237,17254.0
2024-05-09 09:40:00,73.26,73.47,73.14,73.42,10424.0,69.2087,69.4071,69.0953,69.3598,10424.0
2024-05-09 09:50:00,73.4,73.62,73.38,73.62,8614.0,69.341,69.5488,69.3221,69.5488,8614.0
2024-05-09 10:00:00,73.63,73.78,73.63,73.75,7762.0,69.5582,69.6999,69.5582,69.6716,7762.0
2024-05-09 10:10:00,73.79,73.95,73.72,73.92,11139.0,69.7094,69.8605,69.6433,69.8322,11139.0
2024-05-09 10:20:00,73.92,73.99,73.87,73.95,7298.0,69.8322,69.8983,69.785,69.8605,7298.0
2024-05-09 10:30:00,73.98,74.09,73.98,74.03,10317.0,69.8889,69.9928,69.8889,69.9361,10317.0
2024-05-09 10:40:00,74.03,74.07,73.76,73.77,21985.0,69.9361,69.9739,69.681,69.6905,21985.0
2024-05-09 10:50:00,73.76,73.89,73.7,73.82,25432.0,69.681,69.8039,69.6244,69.7377,25432.0
2024-05-09 11:00:00,73.83,73.83,73.52,73.54,24524.0,69.7472,69.7472,69.4543,69.4732,24524.0
2024-05-09 11:10:00,73.53,73.58,73.47,73.56,13874.0,69.4638,69.511,69.4071,69.4921,13874.0
2024-05-09 11:20:00,73.53,73.61,73.52,73.61,18899.0,69.4638,69.5393,69.4543,69.5393,18899.0
2024-05-09 11:30:00,73.6,73.61,73.39,73.44,38580.0,69.5299,69.5393,69.3315,69.3787,38580.0
2024-05-09 11:40:00,73.44,73.51,73.32,73.51,22658.0,69.3787,69.4449,69.2654,69.4449,22658.0
2024-05-09 11:50:00,73.49,73.63,73.47,73.6,11631.0,69.426,69.5582,69.4071,69.5299,11631.0
2024-05-09 12:00:00,73.63,73.66,73.58,73.62,15221.0,69.5582,69.5866,69.511,69.5488,15221.0
2024-05-09 12:10:00,73.63,73.66,73.56,73.56,8248.0,69.5582,69.5866,69.4921,69.4921,8248.0
2024-05-09 12:20:00,73.59,73.75,73.58,73.61,13832.0,69.5204,69.6716,69.511,69.5393,13832.0
2024-05-09 12:30:00,73.64,73.66,73.56,73.62,7504.0,69.5677,69.5866,69.4921,69.5488,7504.0
2024-05-09 12:40:00,73.62,73.62,73.54,73.55,8781.0,69.5488,69.5488,69.4732,69.4827,8781.0
2024-05-09 12:50:00,73.55,73.62,73.52,73.56,12922.0,69.4827,69.5488,69.4543,69.4921,12922.0
2024-05-09 13:00:00,73.56,73.68,73.52,73.66,13411.0,69.4921,69.6055,69.4543,69.5866,13411.0
2024-05-09 13:10:00,73.61,73.71,73.6,73.7,10673.0,69.5393,69.6338,69.5299,69.6244,10673.0
2024-05-09 13:20:00,73.67,73.75,73.65,73.72,15422.0,69.596,69.6716,69.5771,69.6433,15422.0
2024-05-09 13:30:00,73.71,73.74,73.68,73.7,10223.0,69.6338,69.6621,69.6055,69.6244,10223.0
2024-05-09 13:40:00,73.7,73.87,73.69,73.82,10106.0,69.6244,69.785,69.6149,69.7377,10106.0
2024-05-09 13:50:00,73.84,73.85,73.8,73.83,10724.0,69.7566,69.7661,69.7188,69.7472,10724.0
2024-05-09 14:00:00,73.82,73.82,73.77,73.8,8506.0,69.7377,69.7377,69.6905,69.7188,8506.0
2024-05-09 14:10:00,73.81,73.88,73.81,73.88,11740.0,69.7283,69.7944,69.7283,69.7944,11740.0
2024-05-09 14:20:00,73.92,73.92,73.83,73.88,15472.0,69.8322,69.8322,69.7472,69.7944,15472.0
2024-05-09 14:30:00,73.88,74.0,73.87,74.0,10025.0,69.7944,69.9078,69.785,69.9078,10025.0
2024-05-09 14:40:00,73.97,73.97,73.87,73.91,9803.0,69.8794,69.8794,69.785,69.8227,9803.0
2024-05-09 14:50:00,73.91,73.95,73.9,73.93,11608.0,69.8227,69.8605,69.8133,69.8416,11608.0
2024-05-09 15:00:00,73.92,73.98,73.91,73.93,9879.0,69.8322,69.8889,69.8227,69.8416,9879.0
2024-05-09 15:10:00,73.94,74.04,73.85,74.03,25224.0,69.8511,69.9456,69.7661,69.9361,25224.0
2024-05-09 15:20:00,74.01,74.08,74.0,74.03,14581.0,69.9172,69.9833,69.9078,69.9361,14581.0
2024-05-09 15:30:00,74.02,74.15,74.01,74.06,27905.0,69.9267,70.0495,69.9172,69.9645,27905.0
2024-05-09 15:40:00,74.05,74.14,74.01,74.09,45269.0,69.955,70.04,69.9172,69.9928,45269.0
2024-05-09 15:50:00,74.09,74.2,74.08,74.16,167108.0,69.9928,70.0967,69.9833,70.0589,167108.0
2024-05-10 09:30:00,74.39,74.45,74.12,74.14,25770.0,70.2762,70.3329,70.0211,70.04,25770.0
2024-05-10 09:40:00,74.14,74.16,73.89,74.03,13266.0,70.04,70.0589,69.8039,69.9361,13266.0
2024-05-10 09:50:00,74.03,74.29,74.0,74.16,23590.0,69.9361,70.1817,69.9078,70.0589,23590.0
2024-05-10 10:00:00,74.09,74.09,73.75,74.01,25406.0,69.9928,69.9928,69.6716,69.9172,25406.0
2024-05-10 10:10:00,73.99,74.12,73.99,74.08,10388.0,69.8983,70.0211,69.8983,69.9833,10388.0
2024-05-10 10:20:00,74.08,74.18,74.05,74.1,10104.0,69.9833,70.0778,69.955,70.0022,10104.0
2024-05-10 10:30:00,74.07,74.15,73.97,74.15,11574.0,69.9739,70.0495,69.8794,70.0495,11574.0
2024-05-10 10:40:00,74.2,74.3,74.16,74.17,9885.0,70.0967,70.1912,70.0589,70.0684,9885.0
2024-05-10 10:50:00,74.17,74.26,74.08,74.26,11166.0,70.0684,70.1534,69.9833,70.1534,11166.0
2024-05-10 11:00:00,74.28,74.34,74.25,74.28,12615.0,70.1723,70.229,70.1439,70.1723,12615.0
2024-05-10 11:10:00,74.26,74.27,73.98,74.02,25561.0,70.1534,70.1628,69.8889,69.9267,25561.0
2024-05-10 11:20:00,73.99,74.15,73.99,74.11,13129.0,69.8983,70.0495,69.8983,70.0117,13129.0
2024-05-10 11:30:00,74.13,74.17,73.92,73.94,14235.0,70.0306,70.0684,69.8322,69.8511,14235.0
2024-05-10 11:40:00,73.94,74.08,73.9,74.08,14198.0,69.8511,69.9833,69.8133,69.9833,14198.0
2024-05-10 11:50:00,74.09,74.16,74.04,74.12,14279.0,69.9928,70.0589,69.9456,70.0211,14279.0
2024-05-10 12:00:00,74.11,74.15,74.05,74.11,13343.0,70.0117,70.0495,69.955,70.0117,13343.0
2024-05-10 12:10:00,74.09,74.1,73.98,73.98,13221.0,69.9928,70.0022,69.8889,69.8889,13221.0
2024-05-10 12:20:00,73.98,73.98,73.86,73.87,15166.0,69.8889,69.8889,69.7755,69.785,15166.0
2024-05-10 12:30:00,73.87,73.99,73.85,73.98,11275.0,69.785,69.8983,69.7661,69.8889,11275.0
2024-05-10 12:40:00,73.99,74.05,73.98,74.03,10262.0,69.8983,69.955,69.8889,69.9361,10262.0
2024-05-10 12:50:00,74.03,74.12,74.01,74.06,13894.0,69.9361,70.0211,69.9172,69.9645,13894.0
2024-05-10 13:00:00,74.06,74.08,73.91,73.92,8374.0,69.9645,69.9833,69.8227,69.8322,8374.0
2024-05-10 13:10:00,73.88,73.88,73.77,73.84,15468.0,69.7944,69.7944,69.6905,69.7566,15468.0
2024-05-10 13:20:00,73.84,73.85,73.77,73.8,9730.0,69.7566,69.7661,69.6905,69.7188,9730.0
2024-05-10 13:30:00,73.79,73.85,73.74,73.83,15169.0,69.7094,69.7661,69.6621,69.7472,15169.0
2024-05-10 13:40:00,73.82,73.86,73.79,73.79,9088.0,69.7377,69.7755,69.7094,69.7094,9088.0
2024-05-10 13:50:00,73.81,73.86,73.79,73.84,11469.0,69.7283,69.7755,69.7094,69.7566,11469.0
2024-05-10 14:00:00,73.83,73.84,73.71,73.84,13029.0,69.7472,69.7566,69.6338,69.7566,13029.0
2024-05-10 14:10:00,73.83,73.84,73.73,73.83,12739.0,69.7472,69.7566,69.6527,69.7472,12739.0
2024-05-10 14:20:00,73.84,73.9,73.75,73.88,24127.0,69.7566,69.8133,69.6716,69.7944,24127.0
2024-05-10 14:30:00,73.89,73.89,73.75,73.8,12492.0,69.8039,69.8039,69.6716,69.7188,12492.0
2024-05-10 14:40:00,73.81,73.84,73.77,73.81,9825.0,69.7283,69.7566,69.6905,69.7283,9825.0
2024-05-10 14:50:00,73.82,73.87,73.79,73.8,12431.0,69.7377,69.785,69.7094,69.7188,12431.0
2024-05-10 15:00:00,73.79,73.83,73.72,73.82,23435.0,69.7094,69.7472,69.6433,69.7377,23435.0
2024-05-10 15:10:00,73.83,73.86,73.79,73.79,15420.0,69.7472,69.7755,69.7094,69.7094,15420.0
2024-05-10 15:20:00,73.79,73.94,73.72,73.89,26436.0,69.7094,69.8511,69.6433,69.8039,26436.0
2024-05-10 15:30:00,73.92,74.05,73.92,73.99,28014.0,69.8322,69.955,69.8322,69.8983,28014.0
2024-05-10 15:40:00,74.0,74.06,73.93,73.98,33318.0,69.9078,69.9645,69.8416,69.8889,33318.0
2024-05-10 15:50:00,73.98,74.2,73.96,74.18,154709.0,69.8889,70.0967,69.87,70.0778,154709.0
2024-05-13 09:30:00,74.68,75.2,74.43,74.61,64892.0,70.5502,71.0414,70.314,70.484,64892.0
2024-05-13 09:40:00,74.67,75.01,74.45,75.01,19890.0,70.5407,70.8619,70.3329,70.8619,19890.0
2024-05-13 09:50:00,75.05,75.68,75.0,75.66,26835.0,70.8997,71.4949,70.8525,71.476,26835.0
2024-05-13 10:00:00,75.69,75.78,75.13,75.63,30987.0,71.5043,71.5893,70.9753,71.4476,30987.0
2024-05-13 10:10:00,75.67,75.67,75.22,75.38,25307.0,71.4854,71.4854,71.0603,71.2115,25307.0
2024-05-13 10:20:00,75.32,75.37,74.94,74.98,17139.0,71.1548,71.202,70.7958,70.8336,17139.0
2024-05-13 10:30:00,74.95,75.12,74.91,74.98,21489.0,70.8052,70.9658,70.7674,70.8336,21489.0
2024-05-13 10:40:00,74.96,75.11,74.79,74.83,16975.0,70.8147,70.9564,70.6541,70.6919,16975.0
2024-05-13 10:50:00,74.8,74.97,74.71,74.92,17845.0,70.6635,70.8241,70.5785,70.7769,17845.0
2024-05-13 11:00:00,74.93,75.09,74.84,75.01,18765.0,70.7863,70.9375,70.7013,70.8619,18765.0
2024-05-13 11:10:00,75.05,75.16,74.97,75.0,29225.0,70.8997,71.0036,70.8241,70.8525,29225.0
2024-05-13 11:20:00,75.0,75.07,74.86,74.86,14387.0,70.8525,70.9186,70.7202,70.7202,14387.0
2024-05-13 11:30:00,74.86,75.01,74.79,74.99,19791.0,70.7202,70.8619,70.6541,70.843,19791.0
2024-05-13 11:40:00,75.01,75.04,74.84,74.99,56052.0,70.8619,70.8903,70.7013,70.843,56052.0
2024-05-13 11:50:00,74.96,75.09,74.95,74.97,17960.0,70.8147,70.9375,70.8052,70.8241,17960.0
2024-05-13 12:00:00,75.0,75.13,74.99,75.13,8977.0,70.8525,70.9753,70.843,70.9753,8977.0
2024-05-13 12:10:00,75.13,75.13,74.95,74.95,11908.0,70.9753,70.9753,70.8052,70.8052,11908.0
2024-05-13 12:20:00,74.96,75.02,74.94,75.0,13824.0,70.8147,70.8714,70.7958,70.8525,13824.0
2024-05-13 12:30:00,75.0,75.11,75.0,75.08,13524.0,70.8525,70.9564,70.8525,70.928,13524.0
2024-05-13 12:40:00,75.05,75.05,74.95,75.01,13550.0,70.8997,70.8997,70.8052,70.8619,13550.0
2024-05-13 12:50:00,75.0,75.0,74.71,74.76,11874.0,70.8525,70.8525,70.5785,70.6257,11874.0
2024-05-13 13:00:00,74.71,74.75,74.62,74.66,10244.0,70.5785,70.6163,70.4935,70.5313,10244.0
2024-05-13 13:10:00,74.62,74.69,74.58,74.65,9199.0,70.4935,70.5596,70.4557,70.5218,9199.0
2024-05-13 13:20:00,74.66,74.72,74.59,74.71,11148.0,70.5313,70.588,70.4651,70.5785,11148.0
2024-05-13 13:30:00,74.73,74.85,74.72,74.81,14559.0,70.5974,70.7108,70.588,70.673,14559.0
2024-05-13 13:40:00,74.79,74.84,74.74,74.78,10451.0,70.6541,70.7013,70.6068,70.6446,10451.0
2024-05-13 13:50:00,74.78,74.91,74.74,74.84,25510.0,70.6446,70.7674,70.6068,70.7013,25510.0
2024-05-13 14:00:00,74.84,74.9,74.65,74.9,38119.0,70.7013,70.758,70.5218,70.758,38119.0
2024-05-13 14:10:00,74.89,74.91,74.69,74.75,19623.0,70.7486,70.7674,70.5596,70.6163,19623.0
2024-05-13 14:20:00,74.75,74.8,74.72,74.79,9744.0,70.6163,70.6635,70.588,70.6541,9744.0
2024-05-13 14:30:00,74.79,74.89,74.78,74.81,13968.0,70.6541,70.7486,70.6446,70.673,13968.0
2024-05-13 14:40:00,74.8,74.86,74.78,74.81,16931.0,70.6635,70.7202,70.6446,70.673,16931.0
2024-05-13 14:50:00,74.81,74.83,74.71,74.71,18706.0,70.673,70.6919,70.5785,70.5785,18706.0
2024-05-13 15:00:00,74.74,75.04,74.72,75.01,58255.0,70.6068,70.8903,70.588,70.8619,58255.0
2024-05-13 15:10:00,75.01,75.11,75.0,75.07,115113.0,70.8619,70.9564,70.8525,70.9186,115113.0
2024-05-13 15:20:00,75.06,75.11,74.9,75.03,44109.0,70.9092,70.9564,70.758,70.8808,44109.0
2024-05-13 15:30:00,75.02,75.17,75.0,75.07,35399.0,70.8714,71.0131,70.8525,70.9186,35399.0
2024-05-13 15:40:00,75.06,75.15,74.99,75.01,83104.0,70.9092,70.9942,70.843,70.8619,83104.0
2024-05-13 15:50:00,75.0,75.1,74.65,74.74,282168.0,70.8525,70.9469,70.5218,70.6068,282168.0
2024-05-14 09:30:00,75.5,75.76,75.19,75.52,28381.0,71.3248,71.5704,71.032,71.3437,28381.0
2024-05-14 09:40:00,75.58,75.8,75.37,75.67,21225.0,71.4004,71.6082,71.202,71.4854,21225.0
2024-05-14 09:50:00,75.72,76.18,75.7,76.09,26103.0,71.5327,71.9672,71.5138,71.8822,26103.0
2024-05-14 10:00:00,76.06,76.28,76.05,76.22,38825.0,71.8539,72.0617,71.8444,72.005,38825.0
2024-05-14 10:10:00,76.22,76.49,76.11,76.12,44248.0,72.005,72.2601,71.9011,71.9105,44248.0
2024-05-14 10:20:00,76.14,76.14,75.84,75.88,21608.0,71.9294,71.9294,71.646,71.6838,21608.0
2024-05-14 10:30:00,75.88,75.97,75.51,75.65,41760.0,71.6838,71.7688,71.3343,71.4665,41760.0
2024-05-14 10:40:00,75.62,75.67,75.38,75.4,18681.0,71.4382,71.4854,71.2115,71.2304,18681.0
2024-05-14 10:50:00,75.36,75.6,75.23,75.59,33745.0,71.1926,71.4193,71.0698,71.4098,33745.0
2024-05-14 11:00:00,75.62,75.67,75.48,75.64,80030.0,71.4382,71.4854,71.3059,71.4571,80030.0
2024-05-14 11:10:00,75.64,75.64,75.18,75.19,23147.0,71.4571,71.4571,71.0225,71.032,23147.0
2024-05-14 11:20:00,75.18,75.24,74.95,75.03,21503.0,71.0225,71.0792,70.8052,70.8808,21503.0
2024-05-14 11:30:00,75.05,75.5,75.03,75.31,88388.0,70.8997,71.3248,70.8808,71.1453,88388.0
2024-05-14 11:40:00,75.33,75.34,75.17,75.22,13716.0,71.1642,71.1737,71.0131,71.0603,13716.0
2024-05-14 11:50:00,75.23,75.3,75.16,75.25,12488.0,71.0698,71.1359,71.0036,71.0886,12488.0
2024-05-14 12:00:00,75.23,75.45,75.23,75.29,26406.0,71.0698,71.2776,71.0698,71.1264,26406.0
2024-05-14 12:10:00,75.3,75.34,74.92,74.95,14699.0,71.1359,71.1737,70.7769,70.8052,14699.0
2024-05-14 12:20:00,74.96,75.2,74.93,75.12,13475.0,70.8147,71.0414,70.7863,70.9658,13475.0
2024-05-14 12:30:00,75.14,75.15,75.08,75.1,16518.0,70.9847,70.9942,70.928,70.9469,16518.0
2024-05-14 12:40:00,75.11,75.13,74.99,75.03,8310.0,70.9564,70.9753,70.843,70.8808,8310.0
2024-05-14 12:50:00,75.04,75.12,74.85,75.12,18907.0,70.8903,70.9658,70.7108,70.9658,18907.0
2024-05-14 13:00:00,75.13,75.17,74.81,75.01,23989.0,70.9753,71.0131,70.673,70.8619,23989.0
2024-05-14 13:10:00,75.0,75.02,74.72,74.8,23058.0,70.8525,70.8714,70.588,70.6635,23058.0
2024-05-14 13:20:00,74.8,74.9,74.74,74.74,76992.0,70.6635,70.758,70.6068,70.6068,76992.0
2024-05-14 13:30:00,74.74,74.78,74.5,74.53,31343.0,70.6068,70.6446,70.3801,70.4085,31343.0
2024-05-14 13:40:00,74.53,74.55,74.35,74.37,17509.0,70.4085,70.4274,70.2384,70.2573,17509.0
2024-05-14 13:50:00,74.34,74.71,74.33,74.67,19125.0,70.229,70.5785,70.2195,70.5407,19125.0
2024-05-14 14:00:00,74.69,74.78,74.65,74.72,25493.0,70.5596,70.6446,70.5218,70.588,25493.0
2024-05-14 14:10:00,74.7,74.72,74.43,74.46,25578.0,70.5691,70.588,70.314,70.3423,25578.0
2024-05-14 14:20:00,74.46,74.55,74.38,74.5,20813.0,70.3423,70.4274,70.2668,70.3801,20813.0
2024-05-14 14:30:00,74.5,74.62,74.5,74.57,21242.0,70.3801,70.4935,70.3801,70.4462,21242.0
2024-05-14 14:40:00,74.57,74.64,74.53,74.56,19965.0,70.4462,70.5124,70.4085,70.4368,19965.0
2024-05-14 14:50:00,74.58,74.69,74.55,74.61,37825.0,70.4557,70.5596,70.4274,70.484,37825.0
2024-05-14 15:00:00,74.6,74.7,74.53,74.55,28263.0,70.4746,70.5691,70.4085,70.4274,28263.0
2024-05-14 15:10:00,74.53,74.57,74.48,74.53,33888.0,70.4085,70.4462,70.3612,70.4085,33888.0
2024-05-14 15:20:00,74.52,74.61,74.49,74.57,35085.0,70.399,70.484,70.3707,70.4462,35085.0
2024-05-14 15:30:00,74.57,74.6,74.29,74.36,46211.0,70.4462,70.4746,70.1817,70.2479,46211.0
2024-05-14 15:40:00,74.36,74.53,74.32,74.52,85874.0,70.2479,70.4085,70.2101,70.399,85874.0
2024-05-14 15:50:00,74.53,74.59,74.3,74.33,267908.0,70.4085,70.4651,70.1912,70.2195,267908.0
2024-05-15 09:30:00,75.07,75.48,74.89,74.94,67301.0,70.9186,71.3059,70.7486,70.7958,67301.0
2024-05-15 09:40:00,74.87,74.98,74.33,74.48,15802.0,70.7297,70.8336,70.2195,70.3612,15802.0
2024-05-15 09:50:00,74.54,74.6,74.08,74.13,21295.0,70.4179,70.4746,69.9833,70.0306,21295.0
2024-05-15 10:00:00,74.07,74.11,73.8,73.87,46420.0,69.9739,70.0117,69.7188,69.785,46420.0
2024-05-15 10:10:00,73.84,74.01,73.69,74.01,33417.0,69.7566,69.9172,69.6149,69.9172,33417.0
2024-05-15 10:20:00,74.01,74.08,73.91,74.01,41295.0,69.9172,69.9833,69.8227,69.9172,41295.0
2024-05-15 10:30:00,74.02,74.39,73.97,74.3,26954.0,69.9267,70.2762,69.8794,70.1912,26954.0
2024-05-15 10:40:00,74.29,74.32,74.04,74.05,21329.0,70.1817,70.2101,69.9456,69.955,21329.0
2024-05-15 10:50:00,74.07,74.15,74.01,74.07,50894.0,69.9739,70.0495,69.9172,69.9739,50894.0
2024-05-15 11:00:00,74.06,74.15,73.84,73.91,31437.0,69.9645,70.0495,69.7566,69.8227,31437.0
2024-05-15 11:10:00,73.93,74.21,73.93,74.14,13639.0,69.8416,70.1062,69.8416,70.04,13639.0
2024-05-15 11:20:00,74.14,74.15,74.03,74.11,29641.0,70.04,70.0495,69.9361,70.0117,29641.0
2024-05-15 11:30:00,74.12,74.23,74.07,74.07,24115.0,70.0211,70.1251,69.9739,69.9739,24115.0
2024-05-15 11:40:00,74.08,74.22,74.02,74.03,20859.0,69.9833,70.1156,69.9267,69.9361,20859.0
2024-05-15 11:50:00,74.05,74.05,73.95,74.0,16561.0,69.955,69.955,69.8605,69.9078,16561.0
2024-05-15 12:00:00,73.99,74.06,73.91,74.06,14570.0,69.8983,69.9645,69.8227,69.9645,14570.0
2024-05-15 12:10:00,74.1,74.22,74.09,74.19,13387.0,70.0022,70.1156,69.9928,70.0873,13387.0
2024-05-15 12:20:00,74.18,74.32,74.14,74.27,24703.0,70.0778,70.2101,70.04,70.1628,24703.0
2024-05-15 12:30:00,74.29,74.32,74.07,74.07,16609.0,70.1817,70.2101,69.9739,69.9739,16609.0
2024-05-15 12:40:00,74.09,74.22,74.09,74.18,10079.0,69.9928,70.1156,69.9928,70.0778,10079.0
2024-05-15 12:50:00,74.18,74.24,74.1,74.14,12242.0,70.0778,70.1345,70.0022,70.04,12242.0
2024-05-15 13:00:00,74.13,74.17,74.1,74.11,10475.0,70.0306,70.0684,70.0022,70.0117,10475.0
2024-05-15 13:10:00,74.1,74.11,74.03,74.08,10846.0,70.0022,70.0117,69.9361,69.9833,10846.0
2024-05-15 13:20:00,74.09,74.23,74.05,74.23,18486.0,69.9928,70.1251,69.955,70.1251,18486.0
2024-05-15 13:30:00,74.23,74.23,74.11,74.11,21428.0,70.1251,70.1251,70.0117,70.0117,21428.0
2024-05-15 13:40:00,74.12,74.2,74.06,74.17,12539.0,70.0211,70.0967,69.9645,70.0684,12539.0
2024-05-15 13:50:00,74.17,74.24,74.1,74.12,16980.0,70.0684,70.1345,70.0022,70.0211,16980.0
2024-05-15 14:00:00,74.13,74.33,74.13,74.28,16574.0,70.0306,70.2195,70.0306,70.1723,16574.0
2024-05-15 14:10:00,74.29,74.29,74.15,74.16,10474.0,70.1817,70.1817,70.0495,70.0589,10474.0
2024-05-15 14:20:00,74.16,74.17,73.95,74.0,60992.0,70.0589,70.0684,69.8605,69.9078,60992.0
2024-05-15 14:30:00,74.0,74.05,73.7,73.71,63028.0,69.9078,69.955,69.6244,69.6338,63028.0
2024-05-15 14:40:00,73.7,73.77,73.63,73.69,61525.0,69.6244,69.6905,69.5582,69.6149,61525.0
2024-05-15 14:50:00,73.67,73.83,73.65,73.78,14366.0,69.596,69.7472,69.5771,69.6999,14366.0
2024-05-15 15:00:00,73.8,73.92,73.77,73.89,12575.0,69.7188,69.8322,69.6905,69.8039,12575.0
2024-05-15 15:10:00,73.89,73.92,73.85,73.87,23245.0,69.8039,69.8322,69.7661,69.785,23245.0
2024-05-15 15:20:00,73.87,73.91,73.72,73.73,28220.0,69.785,69.8227,69.6433,69.6527,28220.0
2024-05-15 15:30:00,73.72,73.72,73.61,73.68,22197.0,69.6433,69.6433,69.5393,69.6055,22197.0
2024-05-15 15:40:00,73.68,73.69,73.49,73.59,83083.0,69.6055,69.6149,69.426,69.5204,83083.0
2024-05-15 15:50:00,73.6,73.6,73.25,73.36,324311.0,69.5299,69.5299,69.1992,69.3032,324311.0
2024-05-16 09:30:00,73.3,73.77,73.14,73.44,42717.0,69.2465,69.6905,69.0953,69.3787,42717.0
2024-05-16 09:40:00,73.32,73.92,73.27,73.92,22978.0,69.2654,69.8322,69.2181,69.8322,22978.0
2024-05-16 09:50:00,73.89,73.91,73.68,73.87,23335.0,69.8039,69.8227,69.6055,69.785,23335.0
2024-05-16 10:00:00,73.83,74.13,73.78,74.03,20931.0,69.7472,70.0306,69.6999,69.9361,20931.0
2024-05-16 10:10:00,74.03,74.39,73.98,74.36,39660.0,69.9361,70.2762,69.8889,70.2479,39660.0
2024-05-16 10:20:00,74.34,74.43,74.19,74.3,27454.0,70.229,70.314,70.0873,70.1912,27454.0
2024-05-16 10:30:00,74.28,74.37,74.08,74.26,24658.0,70.1723,70.2573,69.9833,70.1534,24658.0
2024-05-16 10:40:00,74.26,74.32,74.2,74.31,17485.0,70.1534,70.2101,70.0967,70.2006,17485.0
2024-05-16 10:50:00,74.33,74.41,74.32,74.4,22465.0,70.2195,70.2951,70.2101,70.2857,22465.0
2024-05-16 11:00:00,74.4,74.54,74.19,74.48,56678.0,70.2857,70.4179,70.0873,70.3612,56678.0
2024-05-16 11:10:00,74.48,74.49,74.21,74.32,21607.0,70.3612,70.3707,70.1062,70.2101,21607.0
2024-05-16 11:20:00,74.32,74.49,74.3,74.39,13859.0,70.2101,70.3707,70.1912,70.2762,13859.0
2024-05-16 11:30:00,74.4,74.43,74.29,74.35,34919.0,70.2857,70.314,70.1817,70.2384,34919.0
2024-05-16 11:40:00,74.35,74.42,74.3,74.4,43667.0,70.2384,70.3045,70.1912,70.2857,43667.0
2024-05-16 11:50:00,74.4,74.68,74.38,74.5,39910.0,70.2857,70.5502,70.2668,70.3801,39910.0
2024-05-16 12:00:00,74.48,74.65,74.31,74.58,45326.0,70.3612,70.5218,70.2006,70.4557,45326.0
2024-05-16 12:10:00,74.58,74.6,74.37,74.44,27517.0,70.4557,70.4746,70.2573,70.3234,27517.0
2024-05-16 12:20:00,74.46,74.5,74.2,74.2,18047.0,70.3423,70.3801,70.0967,70.0967,18047.0
2024-05-16 12:30:00,74.17,74.17,74.04,74.16,20524.0,70.0684,70.0684,69.9456,70.0589,20524.0
2024-05-16 12:40:00,74.16,74.17,74.07,74.09,14934.0,70.0589,70.0684,69.9739,69.9928,14934.0
2024-05-16 12:50:00,74.09,74.12,74.0,74.0,18264.0,69.9928,70.0211,69.9078,69.9078,18264.0
2024-05-16 13:00:00,73.98,73.99,73.82,73.96,20581.0,69.8889,69.8983,69.7377,69.87,20581.0
2024-05-16 13:10:00,73.97,74.01,73.85,73.89,25977.0,69.8794,69.9172,69.7661,69.8039,25977.0
2024-05-16 13:20:00,73.89,73.92,73.75,73.83,20003.0,69.8039,69.8322,69.6716,69.7472,20003.0
2024-05-16 13:30:00,73.82,73.86,73.66,73.76,24472.0,69.7377,69.7755,69.5866,69.681,24472.0
2024-05-16 13:40:00,73.76,73.83,73.67,73.73,23677.0,69.681,69.7472,69.596,69.6527,23677.0
2024-05-16 13:50:00,73.75,73.83,73.67,73.74,23569.0,69.6716,69.7472,69.596,69.6621,23569.0
2024-05-16 14:00:00,73.76,73.89,73.72,73.82,15784.0,69.681,69.8039,69.6433,69.7377,15784.0
2024-05-16 14:10:00,73.81,73.85,73.76,73.83,13507.0,69.7283,69.7661,69.681,69.7472,13507.0
2024-05-16 14:20:00,73.82,73.93,73.8,73.93,16311.0,69.7377,69.8416,69.7188,69.8416,16311.0
2024-05-16 14:30:00,73.92,74.05,73.92,73.93,19639.0,69.8322,69.955,69.8322,69.8416,19639.0
2024-05-16 14:40:00,73.93,73.99,73.91,73.94,16299.0,69.8416,69.8983,69.8227,69.8511,16299.0
2024-05-16 14:50:00,73.94,74.06,73.92,74.06,26663.0,69.8511,69.9645,69.8322,69.9645,26663.0
2024-05-16 15:00:00,74.05,74.11,73.93,73.98,51594.0,69.955,70.0117,69.8416,69.8889,51594.0
2024-05-16 15:10:00,74.0,74.0,73.85,73.9,26166.0,69.9078,69.9078,69.7661,69.8133,26166.0
2024-05-16 15:20:00,73.89,73.92,73.71,73.8,37052.0,69.8039,69.8322,69.6338,69.7188,37052.0
2024-05-16 15:30:00,73.8,73.82,73.66,73.74,67691.0,69.7188,69.7377,69.5866,69.6621,67691.0
2024-05-16 15:40:00,73.73,73.88,73.66,73.78,81724.0,69.6527,69.7944,69.5866,69.6999,81724.0
2024-05-16 15:50:00,73.79,73.84,73.59,73.66,190369.0,69.7094,69.7566,69.5204,69.5866,190369.0
2024-05-17 09:30:00,73.3,73.62,72.8,72.92,59372.0,69.2465,69.5488,68.7741,68.8875,59372.0
2024-05-17 09:40:00,72.83,72.91,72.55,72.71,31887.0,68.8025,68.878,68.538,68.6891,31887.0
2024-05-17 09:50:00,72.75,72.81,72.57,72.61,27151.0,68.7269,68.7836,68.5569,68.5946,27151.0
2024-05-17 10:00:00,72.59,72.79,72.53,72.78,19261.0,68.5757,68.7647,68.5191,68.7552,19261.0
2024-05-17 10:10:00,72.79,73.02,72.75,72.99,19367.0,68.7647,68.982,68.7269,68.9536,19367.0
2024-05-17 10:20:00,73.04,73.04,72.83,72.86,16773.0,69.0009,69.0009,68.8025,68.8308,16773.0
2024-05-17 10:30:00,72.87,73.01,72.8,72.92,37989.0,68.8403,68.9725,68.7741,68.8875,37989.0
2024-05-17 10:40:00,72.9,72.92,72.77,72.83,15055.0,68.8686,68.8875,68.7458,68.8025,15055.0
2024-05-17 10:50:00,72.84,73.08,72.84,73.05,10875.0,68.8119,69.0386,68.8119,69.0103,10875.0
2024-05-17 11:00:00,73.05,73.05,72.91,72.93,12143.0,69.0103,69.0103,68.878,68.8969,12143.0
2024-05-17 11:10:00,72.92,72.94,72.8,72.89,17934.0,68.8875,68.9064,68.7741,68.8592,17934.0
2024-05-17 11:20:00,72.87,72.9,72.79,72.8,14588.0,68.8403,68.8686,68.7647,68.7741,14588.0
2024-05-17 11:30:00,72.81,72.97,72.8,72.96,11188.0,68.7836,68.9347,68.7741,68.9253,11188.0
2024-05-17 11:40:00,72.97,73.06,72.86,72.87,13450.0,68.9347,69.0198,68.8308,68.8403,13450.0
2024-05-17 11:50:00,72.86,72.92,72.84,72.91,15873.0,68.8308,68.8875,68.8119,68.878,15873.0
2024-05-17 12:00:00,72.92,72.98,72.9,72.91,8355.0,68.8875,68.9442,68.8686,68.878,8355.0
2024-05-17 12:10:00,72.89,72.91,72.84,72.86,13627.0,68.8592,68.878,68.8119,68.8308,13627.0
2024-05-17 12:20:00,72.85,72.87,72.75,72.84,13221.0,68.8214,68.8403,68.7269,68.8119,13221.0
2024-05-17 12:30:00,72.85,72.95,72.83,72.93,6285.0,68.8214,68.9158,68.8025,68.8969,6285.0
2024-05-17 12:40:00,72.95,73.0,72.88,72.96,15033.0,68.9158,68.9631,68.8497,68.9253,15033.0
2024-05-17 12:50:00,72.97,73.01,72.86,72.91,9642.0,68.9347,68.9725,68.8308,68.878,9642.0
2024-05-17 13:00:00,72.87,72.97,72.86,72.97,6882.0,68.8403,68.9347,68.8308,68.9347,6882.0
2024-05-17 13:10:00,72.99,73.0,72.92,72.93,11753.0,68.9536,68.9631,68.8875,68.8969,11753.0
2024-05-17 13:20:00,72.94,73.04,72.93,73.02,15542.0,68.9064,69.0009,68.8969,68.982,15542.0
2024-05-17 13:30:00,73.03,73.04,72.99,73.03,5816.0,68.9914,69.0009,68.9536,68.9914,5816.0
2024-05-17 13:40:00,73.04,73.07,73.02,73.06,14474.0,69.0009,69.0292,68.982,69.0198,14474.0
2024-05-17 13:50:00,73.05,73.1,73.04,73.09,9535.0,69.0103,69.0575,69.0009,69.0481,9535.0
2024-05-17 14:00:00,73.09,73.15,73.08,73.09,12335.0,69.0481,69.1048,69.0386,69.0481,12335.0
2024-05-17 14:10:00,73.07,73.09,73.02,73.05,7053.0,69.0292,69.0481,68.982,69.0103,7053.0
2024-05-17 14:20:00,73.06,73.1,72.97,73.07,8148.0,69.0198,69.0575,68.9347,69.0292,8148.0
2024-05-17 14:30:00,73.06,73.22,73.06,73.16,11786.0,69.0198,69.1709,69.0198,69.1142,11786.0
2024-05-17 14:40:00,73.18,73.25,73.17,73.24,8666.0,69.1331,69.1992,69.1237,69.1898,8666.0
2024-05-17 14:50:00,73.23,73.34,73.23,73.3,22318.0,69.1804,69.2843,69.1804,69.2465,22318.0
2024-05-17 15:00:00,73.31,73.47,73.27,73.28,44133.0,69.2559,69.4071,69.2181,69.2276,44133.0
2024-05-17 15:10:00,73.28,73.32,73.23,73.26,18025.0,69.2276,69.2654,69.1804,69.2087,18025.0
2024-05-17 15:20:00,73.27,73.27,73.16,73.2,28322.0,69.2181,69.2181,69.1142,69.152,28322.0
2024-05-17 15:30:00,73.21,73.23,73.11,73.23,29515.0,69.1615,69.1804,69.067,69.1804,29515.0
2024-05-17 15:40:00,73.26,73.33,73.23,73.28,46500.0,69.2087,69.2748,69.1804,69.2276,46500.0
2024-05-17 15:50:00,73.27,73.4,73.22,73.37,179786.0,69.2181,69.341,69.1709,69.3126,179786.0
2024-05-20 09:30:00,73.41,73.96,73.17,73.83,69436.0,69.3504,69.87,69.1237,69.7472,69436.0
2024-05-20 09:40:00,73.88,74.23,73.88,74.02,113663.0,69.7944,70.1251,69.7944,69.9267,113663.0
2024-05-20 09:50:00,74.05,74.09,73.62,73.63,58395.0,69.955,69.9928,69.5488,69.5582,58395.0
2024-05-20 10:00:00,73.64,73.91,73.61,73.89,37232.0,69.5677,69.8227,69.5393,69.8039,37232.0
2024-05-20 10:10:00,73.89,73.92,73.71,73.8,26019.0,69.8039,69.8322,69.6338,69.7188,26019.0
2024-05-20 10:20:00,73.8,74.06,73.8,74.06,37015.0,69.7188,69.9645,69.7188,69.9645,37015.0
2024-05-20 10:30:00,74.05,74.05,73.8,73.91,29479.0,69.955,69.955,69.7188,69.8227,29479.0
2024-05-20 10:40:00,73.93,74.08,73.91,74.05,36802.0,69.8416,69.9833,69.8227,69.955,36802.0
2024-05-20 10:50:00,74.04,74.06,73.98,74.04,30166.0,69.9456,69.9645,69.8889,69.9456,30166.0
2024-05-20 11:00:00,74.04,74.18,74.0,74.01,50288.0,69.9456,70.0778,69.9078,69.9172,50288.0
2024-05-20 11:10:00,74.02,74.2,74.01,74.14,62711.0,69.9267,70.0967,69.9172,70.04,62711.0
2024-05-20 11:20:00,74.14,74.34,74.13,74.33,30734.0,70.04,70.229,70.0306,70.2195,30734.0
2024-05-20 11:30:00,74.33,74.33,74.08,74.09,52779.0,70.2195,70.2195,69.9833,69.9928,52779.0
2024-05-20 11:40:00,74.08,74.21,74.06,74.09,48322.0,69.9833,70.1062,69.9645,69.9928,48322.0
2024-05-20 11:50:00,74.08,74.2,74.04,74.2,34483.0,69.9833,70.0967,69.9456,70.0967,34483.0
2024-05-20 12:00:00,74.2,74.21,74.11,74.15,21523.0,70.0967,70.1062,70.0117,70.0495,21523.0
2024-05-20 12:10:00,74.15,74.15,74.03,74.04,26696.0,70.0495,70.0495,69.9361,69.9456,26696.0
2024-05-20 12:20:00,74.05,74.14,74.01,74.06,28144.0,69.955,70.04,69.9172,69.9645,28144.0
2024-05-20 12:30:00,74.05,74.06,73.92,73.98,23601.0,69.955,69.9645,69.8322,69.8889,23601.0
2024-05-20 12:40:00,73.98,74.05,73.97,74.01,24441.0,69.8889,69.955,69.8794,69.9172,24441.0
2024-05-20 12:50:00,74.01,74.09,73.98,74.06,20884.0,69.9172,69.9928,69.8889,69.9645,20884.0
2024-05-20 13:00:00,74.07,74.08,73.84,73.95,22810.0,69.9739,69.9833,69.7566,69.8605,22810.0
2024-05-20 13:10:00,73.95,73.98,73.86,73.87,17623.0,69.8605,69.8889,69.7755,69.785,17623.0
2024-05-20 13:20:00,73.87,73.87,73.76,73.79,35745.0,69.785,69.785,69.681,69.7094,35745.0
2024-05-20 13:30:00,73.78,73.89,73.69,73.82,42080.0,69.6999,69.8039,69.6149,69.7377,42080.0
2024-05-20 13:40:00,73.79,73.91,73.77,73.91,17999.0,69.7094,69.8227,69.6905,69.8227,17999.0
2024-05-20 13:50:00,73.94,73.96,73.76,73.77,18726.0,69.8511,69.87,69.681,69.6905,18726.0
2024-05-20 14:00:00,73.76,73.76,73.56,73.61,25082.0,69.681,69.681,69.4921,69.5393,25082.0
2024-05-20 14:10:00,73.61,73.63,73.56,73.56,14084.0,69.5393,69.5582,69.4921,69.4921,14084.0
2024-05-20 14:20:00,73.57,73.65,73.57,73.63,22600.0,69.5016,69.5771,69.5016,69.5582,22600.0
2024-05-20 14:30:00,73.64,73.81,73.62,73.78,27356.0,69.5677,69.7283,69.5488,69.6999,27356.0
2024-05-20 14:40:00,73.78,73.94,73.72,73.9,38917.0,69.6999,69.8511,69.6433,69.8133,38917.0
2024-05-20 14:50:00,73.89,73.98,73.85,73.98,23610.0,69.8039,69.8889,69.7661,69.8889,23610.0
2024-05-20 15:00:00,73.96,73.98,73.86,73.87,35006.0,69.87,69.8889,69.7755,69.785,35006.0
2024-05-20 15:10:00,73.88,74.02,73.87,73.92,26686.0,69.7944,69.9267,69.785,69.8322,26686.0
2024-05-20 15:20:00,73.92,73.92,73.79,73.86,28570.0,69.8322,69.8322,69.7094,69.7755,28570.0
2024-05-20 15:30:00,73.85,73.97,73.84,73.96,35231.0,69.7661,69.8794,69.7566,69.87,35231.0
2024-05-20 15:40:00,73.95,73.95,73.79,73.88,40883.0,69.8605,69.8605,69.7094,69.7944,40883.0
2024-05-20 15:50:00,73.87,73.94,73.65,73.93,207841.0,69.785,69.8511,69.5771,69.8416,207841.0
2024-05-21 09:30:00,73.81,73.91,72.95,72.98,75745.0,69.7283,69.8227,68.9158,68.9442,75745.0
2024-05-21 09:40:00,72.97,73.41,72.92,73.33,34645.0,68.9347,69.3504,68.8875,69.2748,34645.0
2024-05-21 09:50:00,73.3,73.39,73.05,73.17,28124.0,69.2465,69.3315,69.0103,69.1237,28124.0
2024-05-21 10:00:00,73.17,73.78,73.16,73.64,37755.0,69.1237,69.6999,69.1142,69.5677,37755.0
2024-05-21 10:10:00,73.66,73.7,73.51,73.54,17408.0,69.5866,69.6244,69.4449,69.4732,17408.0
2024-05-21 10:20:00,73.55,73.66,73.52,73.59,15521.0,69.4827,69.5866,69.4543,69.5204,15521.0
2024-05-21 10:30:00,73.59,73.63,73.37,73.51,21666.0,69.5204,69.5582,69.3126,69.4449,21666.0
2024-05-21 10:40:00,73.5,73.52,73.34,73.41,122450.0,69.4354,69.4543,69.2843,69.3504,122450.0
2024-05-21 10:50:00,73.41,73.47,73.26,73.26,69558.0,69.3504,69.4071,69.2087,69.2087,69558.0
2024-05-21 11:00:00,73.23,73.27,73.04,73.06,31974.0,69.1804,69.2181,69.0009,69.0198,31974.0
2024-05-21 11:10:00,73.04,73.2,73.0,73.06,75434.0,69.0009,69.152,68.9631,69.0198,75434.0
2024-05-21 11:20:00,73.06,73.14,72.96,72.97,25468.0,69.0198,69.0953,68.9253,68.9347,25468.0
2024-05-21 11:30:00,72.98,73.01,72.78,72.78,25390.0,68.9442,68.9725,68.7552,68.7552,25390.0
2024-05-21 11:40:00,72.78,72.81,72.65,72.66,34783.0,68.7552,68.7836,68.6324,68.6419,34783.0
2024-05-21 11:50:00,72.65,72.84,72.55,72.72,34308.0,68.6324,68.8119,68.538,68.6986,34308.0
2024-05-21 12:00:00,72.72,72.74,72.57,72.57,14335.0,68.6986,68.7174,68.5569,68.5569,14335.0
2024-05-21 12:10:00,72.57,72.68,72.54,72.66,20955.0,68.5569,68.6608,68.5285,68.6419,20955.0
2024-05-21 12:20:00,72.69,72.69,72.56,72.59,14513.0,68.6702,68.6702,68.5474,68.5757,14513.0
2024-05-21 12:30:00,72.6,72.6,72.48,72.52,22501.0,68.5852,68.5852,68.4718,68.5096,22501.0
2024-05-21 12:40:00,72.51,72.69,72.5,72.65,15598.0,68.5002,68.6702,68.4907,68.6324,15598.0
2024-05-21 12:50:00,72.65,72.68,72.6,72.61,7648.0,68.6324,68.6608,68.5852,68.5946,7648.0
2024-05-21 13:00:00,72.6,72.72,72.59,72.63,10107.0,68.5852,68.6986,68.5757,68.6135,10107.0
2024-05-21 13:10:00,72.63,72.64,72.55,72.61,11457.0,68.6135,68.623,68.538,68.5946,11457.0
2024-05-21 13:20:00,72.6,72.62,72.51,72.56,24006.0,68.5852,68.6041,68.5002,68.5474,24006.0
2024-05-21 13:30:00,72.56,72.63,72.49,72.57,25638.0,68.5474,68.6135,68.4813,68.5569,25638.0
2024-05-21 13:40:00,72.57,72.63,72.53,72.55,19818.0,68.5569,68.6135,68.5191,68.538,19818.0
2024-05-21 13:50:00,72.57,72.73,72.57,72.7,19022.0,68.5569,68.708,68.5569,68.6797,19022.0
2024-05-21 14:00:00,72.7,72.71,72.61,72.62,13862.0,68.6797,68.6891,68.5946,68.6041,13862.0
2024-05-21 14:10:00,72.63,72.67,72.59,72.65,13522.0,68.6135,68.6513,68.5757,68.6324,13522.0
2024-05-21 14:20:00,72.66,72.67,72.59,72.62,21109.0,68.6419,68.6513,68.5757,68.6041,21109.0
2024-05-21 14:30:00,72.62,72.76,72.57,72.59,54234.0,68.6041,68.7363,68.5569,68.5757,54234.0
2024-05-21 14:40:00,72.59,72.6,72.43,72.48,50853.0,68.5757,68.5852,68.4246,68.4718,50853.0
2024-05-21 14:50:00,72.47,72.61,72.41,72.59,38303.0,68.4624,68.5946,68.4057,68.5757,38303.0
2024-05-21 15:00:00,72.59,72.61,72.41,72.42,85920.0,68.5757,68.5946,68.4057,68.4151,85920.0
2024-05-21 15:10:00,72.42,72.57,72.41,72.51,39809.0,68.4151,68.5569,68.4057,68.5002,39809.0
2024-05-21 15:20:00,72.51,72.51,72.45,72.45,40121.0,68.5002,68.5002,68.4435,68.4435,40121.0
2024-05-21 15:30:00,72.45,72.64,72.42,72.6,53515.0,68.4435,68.623,68.4151,68.5852,53515.0
2024-05-21 15:40:00,72.58,72.61,72.47,72.6,77483.0,68.5663,68.5946,68.4624,68.5852,77483.0
2024-05-21 15:50:00,72.62,72.69,72.53,72.66,237322.0,68.6041,68.6702,68.5191,68.6419,237322.0
2024-05-22 09:30:00,71.75,72.4,71.32,72.34,109408.0,67.7822,68.3963,67.376,68.3396,109408.0
2024-05-22 09:40:00,72.4,72.66,72.32,72.47,42935.0,68.3963,68.6419,68.3207,68.4624,42935.0
2024-05-22 09:50:00,72.44,72.82,72.34,72.66,45602.0,68.434,68.793,68.3396,68.6419,45602.0
2024-05-22 10:00:00,72.64,72.73,72.37,72.39,28316.0,68.623,68.708,68.3679,68.3868,28316.0
2024-05-22 10:10:00,72.44,72.56,72.27,72.56,33945.0,68.434,68.5474,68.2734,68.5474,33945.0
2024-05-22 10:20:00,72.56,72.59,72.42,72.51,37030.0,68.5474,68.5757,68.4151,68.5002,37030.0
2024-05-22 10:30:00,72.48,72.51,72.1,72.15,88987.0,68.4718,68.5002,68.1128,68.1601,88987.0
2024-05-22 10:40:00,72.15,72.38,71.78,71.89,80153.0,68.1601,68.3774,67.8105,67.9145,80153.0
2024-05-22 10:50:00,71.88,71.95,71.72,71.84,81264.0,67.905,67.9711,67.7539,67.8672,81264.0
2024-05-22 11:00:00,71.86,72.06,71.77,71.95,32748.0,67.8861,68.0751,67.8011,67.9711,32748.0
2024-05-22 11:10:00,71.94,71.95,71.78,71.95,53942.0,67.9617,67.9711,67.8105,67.9711,53942.0
2024-05-22 11:20:00,71.94,71.96,71.76,71.81,37474.0,67.9617,67.9806,67.7916,67.8389,37474.0
2024-05-22 11:30:00,71.82,71.89,71.7,71.72,29002.0,67.8483,67.9145,67.735,67.7539,29002.0
2024-05-22 11:40:00,71.7,71.7,71.2,71.22,125618.0,67.735,67.735,67.2626,67.2815,125618.0
2024-05-22 11:50:00,71.24,71.27,70.89,71.14,216559.0,67.3004,67.3287,66.9698,67.2059,216559.0
2024-05-22 12:00:00,71.15,71.16,70.84,70.95,83608.0,67.2154,67.2248,66.9225,67.0264,83608.0
2024-05-22 12:10:00,70.93,71.01,70.62,70.98,223260.0,67.0075,67.0831,66.7147,67.0548,223260.0
2024-05-22 12:20:00,70.99,71.04,70.8,70.96,69263.0,67.0642,67.1115,66.8847,67.0359,69263.0
2024-05-22 12:30:00,70.93,71.29,70.91,71.17,123881.0,67.0075,67.3476,66.9886,67.2343,123881.0
2024-05-22 12:40:00,71.16,71.37,70.97,71.37,45165.0,67.2248,67.4232,67.0453,67.4232,45165.0
2024-05-22 12:50:00,71.35,71.35,71.16,71.24,19928.0,67.4043,67.4043,67.2248,67.3004,19928.0
2024-05-22 13:00:00,71.27,71.35,71.18,71.24,25050.0,67.3287,67.4043,67.2437,67.3004,25050.0
2024-05-22 13:10:00,71.25,71.34,71.2,71.2,50678.0,67.3098,67.3949,67.2626,67.2626,50678.0
2024-05-22 13:20:00,71.2,71.23,70.96,70.97,48135.0,67.2626,67.291,67.0359,67.0453,48135.0
2024-05-22 13:30:00,70.98,71.09,70.97,71.06,25896.0,67.0548,67.1587,67.0453,67.1304,25896.0
2024-05-22 13:40:00,71.06,71.08,70.96,71.07,20954.0,67.1304,67.1492,67.0359,67.1398,20954.0
2024-05-22 13:50:00,71.08,71.14,70.95,70.99,19365.0,67.1492,67.2059,67.0264,67.0642,19365.0
2024-05-22 14:00:00,70.98,71.08,70.87,71.02,31639.0,67.0548,67.1492,66.9509,67.0926,31639.0
2024-05-22 14:10:00,71.01,71.01,70.82,70.87,70901.0,67.0831,67.0831,66.9036,66.9509,70901.0
2024-05-22 14:20:00,70.86,70.92,70.72,70.73,43389.0,66.9414,66.9981,66.8092,66.8186,43389.0
2024-05-22 14:30:00,70.72,70.87,70.72,70.78,33675.0,66.8092,66.9509,66.8092,66.8658,33675.0
2024-05-22 14:40:00,70.78,70.86,70.76,70.77,33203.0,66.8658,66.9414,66.8469,66.8564,33203.0
2024-05-22 14:50:00,70.76,70.77,70.56,70.75,81736.0,66.8469,66.8564,66.658,66.8375,81736.0
2024-05-22 15:00:00,70.73,70.85,70.47,70.73,150995.0,66.8186,66.932,66.573,66.8186,150995.0
2024-05-22 15:10:00,70.73,70.81,70.51,70.53,115352.0,66.8186,66.8942,66.6108,66.6297,115352.0
2024-05-22 15:20:00,70.52,70.75,70.51,70.72,114279.0,66.6202,66.8375,66.6108,66.8092,114279.0
2024-05-22 15:30:00,70.73,70.78,70.54,70.55,100972.0,66.8186,66.8658,66.6391,66.6486,100972.0
2024-05-22 15:40:00,70.56,70.71,70.51,70.59,68248.0,66.658,66.7997,66.6108,66.6863,68248.0
2024-05-22 15:50:00,70.62,70.66,70.29,70.5,338000.0,66.7147,66.7525,66.4029,66.6013,338000.0
2024-05-23 09:30:00,70.63,70.63,69.85,70.17,87807.0,66.7241,66.7241,65.9873,66.2896,87807.0
2024-05-23 09:40:00,70.14,70.64,69.89,69.93,34837.0,66.2612,66.7336,66.0251,66.0628,34837.0
2024-05-23 09:50:00,69.9,69.93,69.55,69.55,27726.0,66.0345,66.0628,65.7039,65.7039,27726.0
2024-05-23 10:00:00,69.54,69.78,69.53,69.54,28552.0,65.6944,65.9211,65.685,65.6944,28552.0
2024-05-23 10:10:00,69.57,69.79,69.54,69.64,21533.0,65.7228,65.9306,65.6944,65.7889,21533.0
2024-05-23 10:20:00,69.64,69.68,69.47,69.6,26706.0,65.7889,65.8267,65.6283,65.7511,26706.0
2024-05-23 10:30:00,69.61,69.84,69.54,69.8,31194.0,65.7605,65.9778,65.6944,65.94,31194.0
2024-05-23 10:40:00,69.79,69.94,69.74,69.78,26672.0,65.9306,66.0723,65.8834,65.9211,26672.0
2024-05-23 10:50:00,69.78,69.98,69.73,69.93,26566.0,65.9211,66.1101,65.8739,66.0628,26566.0
2024-05-23 11:00:00,69.95,70.03,69.84,70.0,34984.0,66.0817,66.1573,65.9778,66.129,34984.0
2024-05-23 11:10:00,69.99,70.03,69.89,69.9,29447.0,66.1195,66.1573,66.0251,66.0345,29447.0
2024-05-23 11:20:00,69.92,70.09,69.89,69.98,26720.0,66.0534,66.214,66.0251,66.1101,26720.0
2024-05-23 11:30:00,70.0,70.05,69.97,70.02,31748.0,66.129,66.1762,66.1006,66.1479,31748.0
2024-05-23 11:40:00,70.03,70.09,70.01,70.03,25065.0,66.1573,66.214,66.1384,66.1573,25065.0
2024-05-23 11:50:00,70.03,70.12,70.0,70.06,42909.0,66.1573,66.2423,66.129,66.1857,42909.0
2024-05-23 12:00:00,70.04,70.07,69.79,69.9,12888.0,66.1668,66.1951,65.9306,66.0345,12888.0
2024-05-23 12:10:00,69.89,69.97,69.88,69.9,10830.0,66.0251,66.1006,66.0156,66.0345,10830.0
2024-05-23 12:20:00,69.9,70.09,69.88,70.09,15683.0,66.0345,66.214,66.0156,66.214,15683.0
2024-05-23 12:30:00,70.08,70.22,70.08,70.16,21107.0,66.2045,66.3368,66.2045,66.2801,21107.0
2024-05-23 12:40:00,70.16,70.18,70.08,70.14,14722.0,66.2801,66.299,66.2045,66.2612,14722.0
2024-05-23 12:50:00,70.14,70.14,69.92,70.0,18218.0,66.2612,66.2612,66.0534,66.129,18218.0
2024-05-23 13:00:00,70.02,70.06,69.9,70.04,17968.0,66.1479,66.1857,66.0345,66.1668,17968.0
2024-05-23 13:10:00,70.06,70.06,70.0,70.0,10568.0,66.1857,66.1857,66.129,66.129,10568.0
2024-05-23 13:20:00,70.0,70.15,69.95,70.1,73355.0,66.129,66.2707,66.0817,66.2234,73355.0
2024-05-23 13:30:00,70.08,70.17,69.92,69.92,27745.0,66.2045,66.2896,66.0534,66.0534,27745.0
2024-05-23 13:40:00,69.92,70.06,69.87,69.95,12776.0,66.0534,66.1857,66.0062,66.0817,12776.0
2024-05-23 13:50:00,69.95,69.96,69.84,69.86,14650.0,66.0817,66.0912,65.9778,65.9967,14650.0
2024-05-23 14:00:00,69.87,69.88,69.66,69.66,28768.0,66.0062,66.0156,65.8078,65.8078,28768.0
2024-05-23 14:10:00,69.66,69.7,69.59,69.59,17948.0,65.8078,65.8456,65.7416,65.7416,17948.0
2024-05-23 14:20:00,69.61,69.69,69.59,69.61,15152.0,65.7605,65.8361,65.7416,65.7605,15152.0
2024-05-23 14:30:00,69.61,69.78,69.55,69.76,16113.0,65.7605,65.9211,65.7039,65.9022,16113.0
2024-05-23 14:40:00,69.77,69.78,69.7,69.72,14177.0,65.9117,65.9211,65.8456,65.8645,14177.0
2024-05-23 14:50:00,69.71,69.74,69.67,69.72,23171.0,65.855,65.8834,65.8172,65.8645,23171.0
2024-05-23 15:00:00,69.72,69.82,69.67,69.72,21615.0,65.8645,65.9589,65.8172,65.8645,21615.0
2024-05-23 15:10:00,69.73,69.74,69.59,69.67,31273.0,65.8739,65.8834,65.7416,65.8172,31273.0
2024-05-23 15:20:00,69.67,69.76,69.6,69.61,27602.0,65.8172,65.9022,65.7511,65.7605,27602.0
2024-05-23 15:30:00,69.62,69.66,69.38,69.48,52679.0,65.77,65.8078,65.5433,65.6377,52679.0
2024-05-23 15:40:00,69.48,69.53,69.29,69.47,56729.0,65.6377,65.685,65.4582,65.6283,56729.0
2024-05-23 15:50:00,69.48,69.64,69.44,69.61,214331.0,65.6377,65.7889,65.5999,65.7605,214331.0
2024-05-24 09:30:00,70.02,70.96,70.02,70.7,57201.0,66.1479,67.0359,66.1479,66.7903,57201.0
2024-05-24 09:40:00,70.7,70.89,70.57,70.64,64627.0,66.7903,66.9698,66.6675,66.7336,64627.0
2024-05-24 09:50:00,70.63,70.66,70.4,70.56,50590.0,66.7241,66.7525,66.5069,66.658,50590.0
2024-05-24 10:00:00,70.63,70.83,70.6,70.76,74010.0,66.7241,66.9131,66.6958,66.8469,74010.0
2024-05-24 10:10:00,70.76,70.86,70.54,70.61,35362.0,66.8469,66.9414,66.6391,66.7052,35362.0
2024-05-24 10:20:00,70.61,70.93,70.57,70.93,32505.0,66.7052,67.0075,66.6675,67.0075,32505.0
2024-05-24 10:30:00,70.93,70.97,70.54,70.54,33524.0,67.0075,67.0453,66.6391,66.6391,33524.0
2024-05-24 10:40:00,70.62,70.64,70.46,70.52,15578.0,66.7147,66.7336,66.5635,66.6202,15578.0
2024-05-24 10:50:00,70.54,70.79,70.45,70.79,29394.0,66.6391,66.8753,66.5541,66.8753,29394.0
2024-05-24 11:00:00,70.76,70.9,70.74,70.78,16959.0,66.8469,66.9792,66.8281,66.8658,16959.0
2024-05-24 11:10:00,70.78,70.8,70.68,70.76,12966.0,66.8658,66.8847,66.7714,66.8469,12966.0
2024-05-24 11:20:00,70.76,70.78,70.69,70.77,12215.0,66.8469,66.8658,66.7808,66.8564,12215.0
2024-05-24 11:30:00,70.79,70.83,70.68,70.72,37187.0,66.8753,66.9131,66.7714,66.8092,37187.0
2024-05-24 11:40:00,70.72,70.8,70.71,70.77,13844.0,66.8092,66.8847,66.7997,66.8564,13844.0
2024-05-24 11:50:00,70.77,70.93,70.76,70.89,21289.0,66.8564,67.0075,66.8469,66.9698,21289.0
2024-05-24 12:00:00,70.9,71.09,70.88,71.04,21748.0,66.9792,67.1587,66.9603,67.1115,21748.0
2024-05-24 12:10:00,71.06,71.22,71.06,71.17,20705.0,67.1304,67.2815,67.1304,67.2343,20705.0
2024-05-24 12:20:00,71.17,71.2,71.1,71.17,18133.0,67.2343,67.2626,67.1681,67.2343,18133.0
2024-05-24 12:30:00,71.19,71.24,71.09,71.15,22307.0,67.2532,67.3004,67.1587,67.2154,22307.0
2024-05-24 12:40:00,71.15,71.18,71.11,71.14,14520.0,67.2154,67.2437,67.1776,67.2059,14520.0
2024-05-24 12:50:00,71.14,71.16,71.01,71.09,18163.0,67.2059,67.2248,67.0831,67.1587,18163.0
2024-05-24 13:00:00,71.13,71.15,71.03,71.06,11175.0,67.1965,67.2154,67.102,67.1304,11175.0
2024-05-24 13:10:00,71.04,71.2,71.04,71.2,19140.0,67.1115,67.2626,67.1115,67.2626,19140.0
2024-05-24 13:20:00,71.19,71.38,71.16,71.24,71606.0,67.2532,67.4327,67.2248,67.3004,71606.0
2024-05-24 13:30:00,71.21,71.24,71.11,71.2,29307.0,67.2721,67.3004,67.1776,67.2626,29307.0
2024-05-24 13:40:00,71.2,71.21,71.11,71.14,11294.0,67.2626,67.2721,67.1776,67.2059,11294.0
2024-05-24 13:50:00,71.12,71.2,71.07,71.07,16762.0,67.187,67.2626,67.1398,67.1398,16762.0
2024-05-24 14:00:00,71.06,71.11,71.0,71.08,15680.0,67.1304,67.1776,67.0737,67.1492,15680.0
2024-05-24 14:10:00,71.09,71.21,71.05,71.18,23362.0,67.1587,67.2721,67.1209,67.2437,23362.0
2024-05-24 14:20:00,71.17,71.19,71.0,71.12,47547.0,67.2343,67.2532,67.0737,67.187,47547.0
2024-05-24 14:30:00,71.12,71.18,71.06,71.17,29263.0,67.187,67.2437,67.1304,67.2343,29263.0
2024-05-24 14:40:00,71.17,71.22,71.14,71.2,23050.0,67.2343,67.2815,67.2059,67.2626,23050.0
2024-05-24 14:50:00,71.19,71.24,71.15,71.18,23403.0,67.2532,67.3004,67.2154,67.2437,23403.0
2024-05-24 15:00:00,71.19,71.22,71.08,71.22,20755.0,67.2532,67.2815,67.1492,67.2815,20755.0
2024-05-24 15:10:00,71.23,71.36,71.2,71.32,132683.0,67.291,67.4138,67.2626,67.376,132683.0
2024-05-24 15:20:00,71.34,71.49,71.28,71.47,84273.0,67.3949,67.5366,67.3382,67.5177,84273.0
2024-05-24 15:30:00,71.46,71.55,71.34,71.38,83082.0,67.5082,67.5933,67.3949,67.4327,83082.0
2024-05-24 15:40:00,71.38,71.38,71.19,71.27,142514.0,67.4327,67.4327,67.2532,67.3287,142514.0
2024-05-24 15:50:00,71.28,71.51,71.25,71.51,333791.0,67.3382,67.5555,67.3098,67.5555,333791.0
2024-05-28 09:30:00,71.87,72.65,71.7,72.35,115597.0,67.8956,68.6324,67.735,68.349,115597.0
2024-05-28 09:40:00,72.38,73.06,72.27,73.06,106370.0,68.3774,69.0198,68.2734,69.0198,106370.0
2024-05-28 09:50:00,73.11,73.42,72.77,72.77,79126.0,69.067,69.3598,68.7458,68.7458,79126.0
2024-05-28 10:00:00,72.79,73.09,72.61,72.61,46919.0,68.7647,69.0481,68.5946,68.5946,46919.0
2024-05-28 10:10:00,72.66,72.67,72.46,72.61,48143.0,68.6419,68.6513,68.4529,68.5946,48143.0
2024-05-28 10:20:00,72.59,72.59,72.35,72.37,30728.0,68.5757,68.5757,68.349,68.3679,30728.0
2024-05-28 10:30:00,72.35,72.36,72.15,72.17,64769.0,68.349,68.3585,68.1601,68.179,64769.0
2024-05-28 10:40:00,72.15,72.41,72.15,72.34,28386.0,68.1601,68.4057,68.1601,68.3396,28386.0
2024-05-28 10:50:00,72.33,72.41,72.23,72.3,39417.0,68.3301,68.4057,68.2357,68.3018,39417.0
2024-05-28 11:00:00,72.31,72.33,72.2,72.23,41268.0,68.3112,68.3301,68.2073,68.2357,41268.0
2024-05-28 11:10:00,72.23,72.53,72.22,72.53,30861.0,68.2357,68.5191,68.2262,68.5191,30861.0
2024-05-28 11:20:00,72.54,72.63,72.48,72.49,37600.0,68.5285,68.6135,68.4718,68.4813,37600.0
2024-05-28 11:30:00,72.5,72.54,72.33,72.45,49061.0,68.4907,68.5285,68.3301,68.4435,49061.0
2024-05-28 11:40:00,72.47,72.59,72.32,72.34,30683.0,68.4624,68.5757,68.3207,68.3396,30683.0
2024-05-28 11:50:00,72.31,72.41,72.31,72.4,31718.0,68.3112,68.4057,68.3112,68.3963,31718.0
2024-05-28 12:00:00,72.4,72.5,72.39,72.41,32111.0,68.3963,68.4907,68.3868,68.4057,32111.0
2024-05-28 12:10:00,72.39,72.5,72.39,72.46,20239.0,68.3868,68.4907,68.3868,68.4529,20239.0
2024-05-28 12:20:00,72.47,72.48,72.39,72.41,23390.0,68.4624,68.4718,68.3868,68.4057,23390.0
2024-05-28 12:30:00,72.39,72.53,72.33,72.53,19562.0,68.3868,68.5191,68.3301,68.5191,19562.0
2024-05-28 12:40:00,72.53,72.58,72.45,72.47,35414.0,68.5191,68.5663,68.4435,68.4624,35414.0
2024-05-28 12:50:00,72.48,72.49,72.4,72.43,25257.0,68.4718,68.4813,68.3963,68.4246,25257.0
2024-05-28 13:00:00,72.43,72.45,72.29,72.43,29847.0,68.4246,68.4435,68.2923,68.4246,29847.0
2024-05-28 13:10:00,72.44,72.53,72.42,72.43,29428.0,68.434,68.5191,68.4151,68.4246,29428.0
2024-05-28 13:20:00,72.43,72.47,72.32,72.43,32117.0,68.4246,68.4624,68.3207,68.4246,32117.0
2024-05-28 13:30:00,72.42,72.43,72.3,72.36,26655.0,68.4151,68.4246,68.3018,68.3585,26655.0
2024-05-28 13:40:00,72.37,72.38,72.26,72.26,26729.0,68.3679,68.3774,68.264,68.264,26729.0
2024-05-28 13:50:00,72.25,72.29,72.16,72.28,24530.0,68.2545,68.2923,68.1695,68.2829,24530.0
2024-05-28 14:00:00,72.27,72.37,72.25,72.31,23984.0,68.2734,68.3679,68.2545,68.3112,23984.0
2024-05-28 14:10:00,72.31,72.4,72.28,72.36,24423.0,68.3112,68.3963,68.2829,68.3585,24423.0
2024-05-28 14:20:00,72.37,72.42,72.2,72.27,66782.0,68.3679,68.4151,68.2073,68.2734,66782.0
2024-05-28 14:30:00,72.27,72.34,72.19,72.21,30638.0,68.2734,68.3396,68.1979,68.2168,30638.0
2024-05-28 14:40:00,72.21,72.32,72.21,72.25,30799.0,68.2168,68.3207,68.2168,68.2545,30799.0
2024-05-28 14:50:00,72.25,72.34,72.2,72.34,29978.0,68.2545,68.3396,68.2073,68.3396,29978.0
2024-05-28 15:00:00,72.33,72.39,72.13,72.16,42205.0,68.3301,68.3868,68.1412,68.1695,42205.0
2024-05-28 15:10:00,72.15,72.34,72.15,72.31,35875.0,68.1601,68.3396,68.1601,68.3112,35875.0
2024-05-28 15:20:00,72.31,72.41,72.3,72.32,35349.0,68.3112,68.4057,68.3018,68.3207,35349.0
2024-05-28 15:30:00,72.32,72.44,72.3,72.35,46631.0,68.3207,68.434,68.3018,68.349,46631.0
2024-05-28 15:40:00,72.36,72.4,72.3,72.31,59207.0,68.3585,68.3963,68.3018,68.3112,59207.0
2024-05-28 15:50:00,72.32,72.58,72.29,72.54,356451.0,68.3207,68.5663,68.2923,68.5285,356451.0
2024-05-29 09:30:00,72.14,72.52,70.87,71.69,137477.0,68.1506,68.5096,66.9509,67.7255,137477.0
2024-05-29 09:40:00,71.76,72.23,71.63,71.81,89880.0,67.7916,68.2357,67.6688,67.8389,89880.0
2024-05-29 09:50:00,71.81,72.03,71.57,71.92,77944.0,67.8389,68.0467,67.6122,67.9428,77944.0
2024-05-29 10:00:00,71.92,72.16,71.87,72.09,88502.0,67.9428,68.1695,67.8956,68.1034,88502.0
2024-05-29 10:10:00,72.09,72.14,71.62,71.62,93139.0,68.1034,68.1506,67.6594,67.6594,93139.0
2024-05-29 10:20:00,71.62,72.09,71.59,72.03,73329.0,67.6594,68.1034,67.631,68.0467,73329.0
2024-05-29 10:30:00,72.02,72.17,71.98,72.09,78603.0,68.0373,68.179,67.9995,68.1034,78603.0
2024-05-29 10:40:00,72.07,72.08,71.85,72.02,70874.0,68.0845,68.0939,67.8767,68.0373,70874.0
2024-05-29 10:50:00,72.03,72.04,71.76,71.87,57276.0,68.0467,68.0562,67.7916,67.8956,57276.0
2024-05-29 11:00:00,71.86,71.99,71.79,71.98,46196.0,67.8861,68.0089,67.82,67.9995,46196.0
2024-05-29 11:10:00,71.98,71.99,71.81,71.98,45973.0,67.9995,68.0089,67.8389,67.9995,45973.0
2024-05-29 11:20:00,71.98,72.02,71.86,71.93,43702.0,67.9995,68.0373,67.8861,67.9522,43702.0
2024-05-29 11:30:00,71.95,72.07,71.95,72.03,85012.0,67.9711,68.0845,67.9711,68.0467,85012.0
2024-05-29 11:40:00,72.05,72.05,71.7,71.91,77015.0,68.0656,68.0656,67.735,67.9333,77015.0
2024-05-29 11:50:00,71.9,71.96,71.79,71.81,52068.0,67.9239,67.9806,67.82,67.8389,52068.0
2024-05-29 12:00:00,71.8,71.84,71.74,71.78,42281.0,67.8294,67.8672,67.7728,67.8105,42281.0
2024-05-29 12:10:00,71.78,71.89,71.76,71.82,43438.0,67.8105,67.9145,67.7916,67.8483,43438.0
2024-05-29 12:20:00,71.83,71.85,71.64,71.73,42782.0,67.8578,67.8767,67.6783,67.7633,42782.0
2024-05-29 12:30:00,71.73,71.86,71.7,71.75,55572.0,67.7633,67.8861,67.735,67.7822,55572.0
2024-05-29 12:40:00,71.75,71.94,71.73,71.94,51298.0,67.7822,67.9617,67.7633,67.9617,51298.0
2024-05-29 12:50:00,71.95,72.04,71.88,71.98,53867.0,67.9711,68.0562,67.905,67.9995,53867.0
2024-05-29 13:00:00,71.98,72.03,71.8,71.89,59705.0,67.9995,68.0467,67.8294,67.9145,59705.0
2024-05-29 13:10:00,71.9,72.01,71.88,71.91,59313.0,67.9239,68.0278,67.905,67.9333,59313.0
2024-05-29 13:20:00,71.91,72.08,71.82,72.04,65014.0,67.9333,68.0939,67.8483,68.0562,65014.0
2024-05-29 13:30:00,72.02,72.03,71.89,71.94,67718.0,68.0373,68.0467,67.9145,67.9617,67718.0
2024-05-29 13:40:00,71.94,71.96,71.72,71.87,50924.0,67.9617,67.9806,67.7539,67.8956,50924.0
2024-05-29 13:50:00,71.88,72.09,71.87,72.01,46303.0,67.905,68.1034,67.8956,68.0278,46303.0
2024-05-29 14:00:00,72.02,72.06,71.92,71.95,70179.0,68.0373,68.0751,67.9428,67.9711,70179.0
2024-05-29 14:10:00,71.95,72.0,71.91,71.97,71534.0,67.9711,68.0184,67.9333,67.99,71534.0
2024-05-29 14:20:00,71.97,72.07,71.96,72.02,64380.0,67.99,68.0845,67.9806,68.0373,64380.0
2024-05-29 14:30:00,72.01,72.03,71.86,71.99,92109.0,68.0278,68.0467,67.8861,68.0089,92109.0
2024-05-29 14:40:00,71.99,72.01,71.83,71.84,69716.0,68.0089,68.0278,67.8578,67.8672,69716.0
2024-05-29 14:50:00,71.83,71.99,71.83,71.92,62093.0,67.8578,68.0089,67.8578,67.9428,62093.0
2024-05-29 15:00:00,71.91,71.95,71.71,71.82,87900.0,67.9333,67.9711,67.7444,67.8483,87900.0
2024-05-29 15:10:00,71.82,72.09,71.82,72.09,86387.0,67.8483,68.1034,67.8483,68.1034,86387.0
2024-05-29 15:20:00,72.09,72.16,72.02,72.14,114633.0,68.1034,68.1695,68.0373,68.1506,114633.0
2024-05-29 15:30:00,72.15,72.16,71.98,72.16,123148.0,68.1601,68.1695,67.9995,68.1695,123148.0
2024-05-29 15:40:00,72.16,72.24,71.82,71.82,196876.0,68.1695,68.2451,67.8483,67.8483,196876.0
2024-05-29 15:50:00,71.82,72.07,71.73,71.88,601545.0,67.8483,68.0845,67.7633,67.905,601545.0
2024-05-30 09:30:00,77.95,80.47,77.95,80.09,1804501.0,73.6393,76.02,73.6393,75.661,1804501.0
2024-05-30 09:40:00,80.1,81.08,79.85,79.95,925104.0,75.6704,76.5962,75.4343,75.5287,925104.0
2024-05-30 09:50:00,79.95,80.45,79.65,80.3,461398.0,75.5287,76.0011,75.2453,75.8594,461398.0
2024-05-30 10:00:00,80.27,80.3,78.02,78.29,369822.0,75.831,75.8594,73.7055,73.9605,369822.0
2024-05-30 10:10:00,78.28,78.99,77.4,78.44,423013.0,73.9511,74.6218,73.1197,74.1022,423013.0
2024-05-30 10:20:00,78.44,78.73,78.07,78.51,200721.0,74.1022,74.3762,73.7527,74.1684,200721.0
2024-05-30 10:30:00,78.45,79.55,78.45,79.54,140313.0,74.1117,75.1509,74.1117,75.1414,140313.0
2024-05-30 10:40:00,79.54,79.83,79.3,79.72,161283.0,75.1414,75.4154,74.9147,75.3115,161283.0
2024-05-30 10:50:00,79.68,79.9,79.45,79.61,120815.0,75.2737,75.4815,75.0564,75.2075,120815.0
2024-05-30 11:00:00,79.56,80.49,79.56,80.48,196070.0,75.1603,76.0389,75.1603,76.0294,196070.0
2024-05-30 11:10:00,80.45,80.59,79.86,80.0,218233.0,76.0011,76.1333,75.4437,75.576,218233.0
2024-05-30 11:20:00,79.99,80.32,79.76,79.78,209409.0,75.5665,75.8783,75.3492,75.3681,209409.0
2024-05-30 11:30:00,79.8,80.04,79.67,79.78,123661.0,75.387,75.6138,75.2642,75.3681,123661.0
2024-05-30 11:40:00,79.78,80.18,79.74,80.12,100732.0,75.3681,75.746,75.3303,75.6893,100732.0
2024-05-30 11:50:00,80.12,80.27,79.94,80.08,92728.0,75.6893,75.831,75.5193,75.6515,92728.0
2024-05-30 12:00:00,80.1,80.37,79.95,80.37,74057.0,75.6704,75.9255,75.5287,75.9255,74057.0
2024-05-30 12:10:00,80.34,80.7,80.15,80.7,118230.0,75.8972,76.2373,75.7177,76.2373,118230.0
2024-05-30 12:20:00,80.7,80.99,80.63,80.72,116398.0,76.2373,76.5112,76.1711,76.2562,116398.0
2024-05-30 12:30:00,80.73,81.24,80.71,81.14,183245.0,76.2656,76.7474,76.2467,76.6529,183245.0
2024-05-30 12:40:00,81.11,81.18,80.97,81.11,160558.0,76.6246,76.6907,76.4923,76.6246,160558.0
2024-05-30 12:50:00,81.13,81.13,80.84,80.87,112623.0,76.6435,76.6435,76.3695,76.3979,112623.0
2024-05-30 13:00:00,80.88,80.99,80.8,80.82,97933.0,76.4073,76.5112,76.3317,76.3506,97933.0
2024-05-30 13:10:00,80.81,80.97,80.71,80.74,207391.0,76.3412,76.4923,76.2467,76.275,207391.0
2024-05-30 13:20:00,80.76,81.08,80.73,80.96,108645.0,76.2939,76.5962,76.2656,76.4829,108645.0
2024-05-30 13:30:00,80.97,81.04,80.76,80.8,90195.0,76.4923,76.5585,76.2939,76.3317,90195.0
2024-05-30 13:40:00,80.84,81.08,80.81,80.99,80920.0,76.3695,76.5962,76.3412,76.5112,80920.0
2024-05-30 13:50:00,81.0,81.17,80.96,81.02,87978.0,76.5207,76.6813,76.4829,76.5396,87978.0
2024-05-30 14:00:00,81.01,81.17,80.87,81.01,153216.0,76.5301,76.6813,76.3979,76.5301,153216.0
2024-05-30 14:10:00,80.99,81.14,80.89,81.02,86359.0,76.5112,76.6529,76.4168,76.5396,86359.0
2024-05-30 14:20:00,81.01,81.17,80.92,81.14,103666.0,76.5301,76.6813,76.4451,76.6529,103666.0
2024-05-30 14:30:00,81.14,81.23,80.96,81.09,237225.0,76.6529,76.7379,76.4829,76.6057,237225.0
2024-05-30 14:40:00,81.08,81.16,81.0,81.13,105096.0,76.5962,76.6718,76.5207,76.6435,105096.0
2024-05-30 14:50:00,81.14,81.19,81.0,81.08,120276.0,76.6529,76.7002,76.5207,76.5962,120276.0
2024-05-30 15:00:00,81.1,81.32,81.08,81.14,178757.0,76.6151,76.823,76.5962,76.6529,178757.0
2024-05-30 15:10:00,81.13,81.48,81.06,81.43,175458.0,76.6435,76.9741,76.5774,76.9269,175458.0
2024-05-30 15:20:00,81.46,81.57,81.34,81.49,136117.0,76.9552,77.0591,76.8419,76.9836,136117.0
2024-05-30 15:30:00,81.48,81.83,81.3,81.6,271333.0,76.9741,77.3048,76.8041,77.0875,271333.0
2024-05-30 15:40:00,81.61,81.63,81.36,81.41,307219.0,77.0969,77.1158,76.8608,76.908,307219.0
2024-05-30 15:50:00,81.4,81.57,81.2,81.54,872053.0,76.8985,77.0591,76.7096,77.0308,872053.0
2024-05-31 09:30:00,81.2,81.92,80.81,81.7,534158.0,76.7096,77.3898,76.3412,77.182,534158.0
2024-05-31 09:40:00,81.7,81.71,80.68,80.81,221910.0,77.182,77.1914,76.2184,76.3412,221910.0
2024-05-31 09:50:00,80.81,81.06,79.76,79.88,338014.0,76.3412,76.5774,75.3492,75.4626,338014.0
2024-05-31 10:00:00,79.88,80.0,79.3,79.32,218632.0,75.4626,75.576,74.9147,74.9336,218632.0
2024-05-31 10:10:00,79.34,79.8,79.0,79.6,171350.0,74.9525,75.387,74.6313,75.1981,171350.0
2024-05-31 10:20:00,79.62,80.01,79.59,79.65,124480.0,75.217,75.5854,75.1886,75.2453,124480.0
2024-05-31 10:30:00,79.68,80.01,79.6,79.95,136409.0,75.2737,75.5854,75.1981,75.5287,136409.0
2024-05-31 10:40:00,79.94,80.1,79.79,79.95,169802.0,75.5193,75.6704,75.3776,75.5287,169802.0
2024-05-31 10:50:00,79.94,80.01,79.79,79.92,140785.0,75.5193,75.5854,75.3776,75.5004,140785.0
2024-05-31 11:00:00,79.9,80.06,79.86,80.05,133470.0,75.4815,75.6327,75.4437,75.6232,133470.0
2024-05-31 11:10:00,80.05,80.12,79.94,80.0,157628.0,75.6232,75.6893,75.5193,75.576,157628.0
2024-05-31 11:20:00,80.0,80.2,79.85,80.2,79482.0,75.576,75.7649,75.4343,75.7649,79482.0
2024-05-31 11:30:00,80.2,80.48,80.08,80.3,100940.0,75.7649,76.0294,75.6515,75.8594,100940.0
2024-05-31 11:40:00,80.3,80.94,80.27,80.77,91942.0,75.8594,76.464,75.831,76.3034,91942.0
2024-05-31 11:50:00,80.76,80.91,80.71,80.89,124911.0,76.2939,76.4356,76.2467,76.4168,124911.0
2024-05-31 12:00:00,80.9,81.23,80.77,81.13,43297.0,76.4262,76.7379,76.3034,76.6435,43297.0
2024-05-31 12:10:00,81.13,81.81,81.11,81.69,142749.0,76.6435,77.2859,76.6246,77.1725,142749.0
2024-05-31 12:20:00,81.67,81.98,81.61,81.64,117164.0,77.1536,77.4465,77.0969,77.1253,117164.0
2024-05-31 12:30:00,81.63,81.78,81.46,81.64,53648.0,77.1158,77.2575,76.9552,77.1253,53648.0
2024-05-31 12:40:00,81.64,81.9,81.62,81.87,68371.0,77.1253,77.3709,77.1064,77.3426,68371.0
2024-05-31 12:50:00,81.86,82.09,81.79,81.95,75092.0,77.3331,77.5504,77.267,77.4181,75092.0
2024-05-31 13:00:00,81.98,82.08,81.8,82.02,73036.0,77.4465,77.5409,77.2764,77.4843,73036.0
2024-05-31 13:10:00,82.03,82.22,81.98,82.14,75450.0,77.4937,77.6732,77.4465,77.5976,75450.0
2024-05-31 13:20:00,82.16,82.42,82.09,82.36,62803.0,77.6165,77.8621,77.5504,77.8055,62803.0
2024-05-31 13:30:00,82.38,82.65,82.38,82.65,56833.0,77.8244,78.0794,77.8244,78.0794,56833.0
2024-05-31 13:40:00,82.67,82.96,82.66,82.77,63089.0,78.0983,78.3723,78.0889,78.1928,63089.0
2024-05-31 13:50:00,82.76,83.22,82.76,83.11,71057.0,78.1833,78.6179,78.1833,78.514,71057.0
2024-05-31 14:00:00,83.12,83.29,83.0,83.29,56619.0,78.5234,78.684,78.4101,78.684,56619.0
2024-05-31 14:10:00,83.29,83.47,83.27,83.45,81281.0,78.684,78.8541,78.6651,78.8352,81281.0
2024-05-31 14:20:00,83.46,83.48,83.19,83.23,79401.0,78.8446,78.8635,78.5896,78.6273,79401.0
2024-05-31 14:30:00,83.24,83.38,83.14,83.35,60453.0,78.6368,78.7691,78.5423,78.7407,60453.0
2024-05-31 14:40:00,83.35,83.52,83.32,83.34,59152.0,78.7407,78.9013,78.7124,78.7313,59152.0
2024-05-31 14:50:00,83.34,83.59,83.27,83.54,84231.0,78.7313,78.9674,78.6651,78.9202,84231.0
2024-05-31 15:00:00,83.53,83.87,83.51,83.84,87476.0,78.9108,79.232,78.8919,79.2036,87476.0
2024-05-31 15:10:00,83.85,83.96,83.77,83.9,116210.0,79.2131,79.317,79.1375,79.2603,116210.0
2024-05-31 15:20:00,83.9,83.91,83.59,83.61,115333.0,79.2603,79.2697,78.9674,78.9863,115333.0
2024-05-31 15:30:00,83.61,83.85,83.52,83.74,170758.0,78.9863,79.2131,78.9013,79.1091,170758.0
2024-05-31 15:40:00,83.75,84.43,83.75,84.41,201669.0,79.1186,79.761,79.1186,79.7421,201669.0
2024-05-31 15:50:00,84.44,84.83,83.94,84.83,732020.0,79.7704,80.1389,79.2981,80.1389,732020.0
2024-06-03 09:30:00,85.71,87.38,85.13,86.51,895869.0,80.9702,82.5479,80.4223,81.726,895869.0
2024-06-03 09:40:00,86.4,86.71,85.54,86.55,239203.0,81.622,81.9149,80.8096,81.7638,239203.0
2024-06-03 09:50:00,86.65,87.72,86.07,86.98,786992.0,81.8582,82.869,81.3103,82.17,786992.0
2024-06-03 10:00:00,86.94,87.16,85.88,85.88,161788.0,82.1322,82.34,81.1308,81.1308,161788.0
2024-06-03 10:10:00,85.81,85.93,85.09,85.46,153426.0,81.0647,81.178,80.3845,80.734,153426.0
2024-06-03 10:20:00,85.46,85.83,85.21,85.69,67742.0,80.734,81.0836,80.4979,80.9513,67742.0
2024-06-03 10:30:00,85.65,86.05,85.21,85.46,268525.0,80.9135,81.2914,80.4979,80.734,268525.0
2024-06-03 10:40:00,85.46,86.17,85.34,86.15,90374.0,80.734,81.4048,80.6207,81.3859,90374.0
2024-06-03 10:50:00,86.14,86.5,85.76,86.44,115270.0,81.3764,81.7165,81.0174,81.6598,115270.0
2024-06-03 11:00:00,86.41,86.49,85.9,86.21,127986.0,81.6315,81.7071,81.1497,81.4426,127986.0
2024-06-03 11:10:00,86.26,86.69,85.78,86.04,137925.0,81.4898,81.896,81.0363,81.282,137925.0
2024-06-03 11:20:00,86.01,86.16,85.77,85.94,261481.0,81.2536,81.3953,81.0269,81.1875,261481.0
2024-06-03 11:30:00,85.96,86.1,85.55,85.92,102101.0,81.2064,81.3386,80.8191,81.1686,102101.0
2024-06-03 11:40:00,85.92,86.06,85.45,85.95,99508.0,81.1686,81.3008,80.7246,81.1969,99508.0
2024-06-03 11:50:00,85.93,86.35,85.73,86.17,68978.0,81.178,81.5748,80.9891,81.4048,68978.0
2024-06-03 12:00:00,86.15,86.28,85.96,86.1,60125.0,81.3859,81.5087,81.2064,81.3386,60125.0
2024-06-03 12:10:00,86.07,86.25,85.82,85.9,86891.0,81.3103,81.4803,81.0741,81.1497,86891.0
2024-06-03 12:20:00,85.88,85.9,85.57,85.73,61469.0,81.1308,81.1497,80.8379,80.9891,61469.0
2024-06-03 12:30:00,85.71,85.77,85.37,85.45,97082.0,80.9702,81.0269,80.649,80.7246,97082.0
2024-06-03 12:40:00,85.48,85.51,85.31,85.39,58313.0,80.7529,80.7813,80.5923,80.6679,58313.0
2024-06-03 12:50:00,85.39,85.99,85.35,85.8,216631.0,80.6679,81.2347,80.6301,81.0552,216631.0
2024-06-03 13:00:00,85.8,85.8,85.53,85.56,38907.0,81.0552,81.0552,80.8002,80.8285,38907.0
2024-06-03 13:10:00,85.57,85.73,85.38,85.59,215982.0,80.8379,80.9891,80.6585,80.8568,215982.0
2024-06-03 13:20:00,85.63,85.94,85.61,85.94,123479.0,80.8946,81.1875,80.8757,81.1875,123479.0
2024-06-03 13:30:00,85.91,85.95,85.61,85.92,55938.0,81.1591,81.1969,80.8757,81.1686,55938.0
2024-06-03 13:40:00,85.92,85.98,85.55,85.69,206565.0,81.1686,81.2253,80.8191,80.9513,206565.0
2024-06-03 13:50:00,85.69,86.0,85.69,85.95,88195.0,80.9513,81.2442,80.9513,81.1969,88195.0
2024-06-03 14:00:00,85.97,86.31,85.88,86.31,108474.0,81.2158,81.537,81.1308,81.537,108474.0
2024-06-03 14:10:00,86.31,86.61,86.29,86.61,103291.0,81.537,81.8204,81.5181,81.8204,103291.0
2024-06-03 14:20:00,86.62,86.77,86.51,86.71,66262.0,81.8299,81.9716,81.726,81.9149,66262.0
2024-06-03 14:30:00,86.72,86.91,86.61,86.72,129795.0,81.9244,82.1038,81.8204,81.9244,129795.0
2024-06-03 14:40:00,86.71,86.96,86.65,86.9,97035.0,81.9149,82.1511,81.8582,82.0944,97035.0
2024-06-03 14:50:00,86.9,87.0,86.81,86.94,83400.0,82.0944,82.1889,82.0094,82.1322,83400.0
2024-06-03 15:00:00,86.94,87.0,86.74,86.76,161170.0,82.1322,82.1889,81.9432,81.9621,161170.0
2024-06-03 15:10:00,86.77,87.13,86.76,87.11,118045.0,81.9716,82.3117,81.9621,82.2928,118045.0
2024-06-03 15:20:00,87.11,87.24,86.95,87.17,139832.0,82.2928,82.4156,82.1416,82.3495,139832.0
2024-06-03 15:30:00,87.15,87.4,87.05,87.38,238225.0,82.3306,82.5667,82.2361,82.5479,238225.0
2024-06-03 15:40:00,87.39,87.65,87.13,87.13,357851.0,82.5573,82.8029,82.3117,82.3117,357851.0
2024-06-03 15:50:00,87.12,87.12,86.78,86.92,622732.0,82.3022,82.3022,81.981,82.1133,622732.0
2024-06-04 09:30:00,86.94,87.2,86.33,86.52,176929.0,82.1322,82.3778,81.5559,81.7354,176929.0
2024-06-04 09:40:00,86.45,86.73,86.09,86.39,79039.0,81.6693,81.9338,81.3292,81.6126,79039.0
2024-06-04 09:50:00,86.44,87.22,86.42,87.22,72217.0,81.6598,82.3967,81.6409,82.3967,72217.0
2024-06-04 10:00:00,87.2,87.49,87.18,87.34,126458.0,82.3778,82.6518,82.3589,82.5101,126458.0
2024-06-04 10:10:00,87.31,87.79,87.3,87.52,87438.0,82.4817,82.9352,82.4723,82.6801,87438.0
2024-06-04 10:20:00,87.52,87.73,87.47,87.62,68409.0,82.6801,82.8785,82.6329,82.7746,68409.0
2024-06-04 10:30:00,87.64,87.93,87.55,87.92,79174.0,82.7935,83.0674,82.7085,83.058,79174.0
2024-06-04 10:40:00,87.94,87.97,87.69,87.95,68405.0,83.0769,83.1052,82.8407,83.0863,68405.0
2024-06-04 10:50:00,87.93,87.96,87.62,87.65,58978.0,83.0674,83.0958,82.7746,82.8029,58978.0
2024-06-04 11:00:00,87.69,87.97,87.55,87.7,115883.0,82.8407,83.1052,82.7085,82.8502,115883.0
2024-06-04 11:10:00,87.79,87.85,87.5,87.83,95182.0,82.9352,82.9919,82.6612,82.973,95182.0
2024-06-04 11:20:00,87.82,87.83,87.42,87.42,57939.0,82.9635,82.973,82.5856,82.5856,57939.0
2024-06-04 11:30:00,87.4,87.4,87.1,87.13,54889.0,82.5667,82.5667,82.2833,82.3117,54889.0
2024-06-04 11:40:00,87.13,87.2,86.81,86.84,62827.0,82.3117,82.3778,82.0094,82.0377,62827.0
2024-06-04 11:50:00,86.85,87.01,86.73,86.86,51798.0,82.0472,82.1983,81.9338,82.0566,51798.0
2024-06-04 12:00:00,86.87,86.87,86.59,86.62,53117.0,82.0661,82.0661,81.8015,81.8299,53117.0
2024-06-04 12:10:00,86.62,86.63,86.43,86.56,49753.0,81.8299,81.8393,81.6504,81.7732,49753.0
2024-06-04 12:20:00,86.56,86.78,86.47,86.73,39315.0,81.7732,81.981,81.6882,81.9338,39315.0
2024-06-04 12:30:00,86.72,86.93,86.7,86.9,47471.0,81.9244,82.1227,81.9055,82.0944,47471.0
2024-06-04 12:40:00,86.91,87.57,86.89,87.55,48345.0,82.1038,82.7273,82.0849,82.7085,48345.0
2024-06-04 12:50:00,87.51,87.66,87.42,87.57,48817.0,82.6707,82.8124,82.5856,82.7273,48817.0
2024-06-04 13:00:00,87.58,87.65,87.47,87.57,44095.0,82.7368,82.8029,82.6329,82.7273,44095.0
2024-06-04 13:10:00,87.6,87.65,87.51,87.54,40279.0,82.7557,82.8029,82.6707,82.699,40279.0
2024-06-04 13:20:00,87.54,87.7,87.48,87.64,51950.0,82.699,82.8502,82.6423,82.7935,51950.0
2024-06-04 13:30:00,87.65,87.65,87.48,87.55,60260.0,82.8029,82.8029,82.6423,82.7085,60260.0
2024-06-04 13:40:00,87.56,87.69,87.41,87.45,55650.0,82.7179,82.8407,82.5762,82.614,55650.0
2024-06-04 13:50:00,87.46,87.64,87.44,87.57,50966.0,82.6234,82.7935,82.6045,82.7273,50966.0
2024-06-04 14:00:00,87.59,87.69,87.56,87.61,46443.0,82.7462,82.8407,82.7179,82.7651,46443.0
2024-06-04 14:10:00,87.6,87.85,87.59,87.8,44008.0,82.7557,82.9919,82.7462,82.9446,44008.0
2024-06-04 14:20:00,87.82,88.06,87.82,87.98,61918.0,82.9635,83.1902,82.9635,83.1147,61918.0
2024-06-04 14:30:00,87.99,88.03,87.81,87.92,59890.0,83.1241,83.1619,82.9541,83.058,59890.0
2024-06-04 14:40:00,87.93,87.97,87.75,87.79,47539.0,83.0674,83.1052,82.8974,82.9352,47539.0
2024-06-04 14:50:00,87.8,87.83,87.51,87.56,40317.0,82.9446,82.973,82.6707,82.7179,40317.0
2024-06-04 15:00:00,87.54,87.56,87.3,87.5,59858.0,82.699,82.7179,82.4723,82.6612,59858.0
2024-06-04 15:10:00,87.5,87.61,87.48,87.59,56780.0,82.6612,82.7651,82.6423,82.7462,56780.0
2024-06-04 15:20:00,87.58,87.64,87.52,87.52,56954.0,82.7368,82.7935,82.6801,82.6801,56954.0
2024-06-04 15:30:00,87.54,87.63,87.46,87.57,88978.0,82.699,82.784,82.6234,82.7273,88978.0
2024-06-04 15:40:00,87.56,87.88,87.56,87.81,121751.0,82.7179,83.0202,82.7179,82.9541,121751.0
2024-06-04 15:50:00,87.82,87.93,87.6,87.86,378311.0,82.9635,83.0674,82.7557,83.0013,378311.0
2024-06-05 09:30:00,88.0,88.0,86.94,87.31,131247.0,83.1336,83.1336,82.1322,82.4817,131247.0
2024-06-05 09:40:00,87.29,87.58,86.92,87.04,81714.0,82.4628,82.7368,82.1133,82.2267,81714.0
2024-06-05 09:50:00,87.03,87.6,86.94,87.3,58801.0,82.2172,82.7557,82.1322,82.4723,58801.0
2024-06-05 10:00:00,87.29,87.3,86.63,86.79,50974.0,82.4628,82.4723,81.8393,81.9905,50974.0
2024-06-05 10:10:00,86.77,86.84,86.58,86.64,36059.0,81.9716,82.0377,81.7921,81.8488,36059.0
2024-06-05 10:20:00,86.66,87.02,86.6,86.88,64885.0,81.8677,82.2078,81.811,82.0755,64885.0
2024-06-05 10:30:00,86.92,87.37,86.9,87.34,47904.0,82.1133,82.5384,82.0944,82.5101,47904.0
2024-06-05 10:40:00,87.34,87.41,87.11,87.11,34725.0,82.5101,82.5762,82.2928,82.2928,34725.0
2024-06-05 10:50:00,87.11,87.45,87.05,87.18,85638.0,82.2928,82.614,82.2361,82.3589,85638.0
2024-06-05 11:00:00,87.17,87.22,87.01,87.03,48872.0,82.3495,82.3967,82.1983,82.2172,48872.0
2024-06-05 11:10:00,87.01,87.16,87.01,87.11,25373.0,82.1983,82.34,82.1983,82.2928,25373.0
2024-06-05 11:20:00,87.12,87.39,87.09,87.29,36792.0,82.3022,82.5573,82.2739,82.4628,36792.0
2024-06-05 11:30:00,87.27,87.47,87.23,87.35,25908.0,82.4439,82.6329,82.4061,82.5195,25908.0
2024-06-05 11:40:00,87.36,87.56,87.34,87.55,24134.0,82.529,82.7179,82.5101,82.7085,24134.0
2024-06-05 11:50:00,87.54,87.66,87.5,87.62,27095.0,82.699,82.8124,82.6612,82.7746,27095.0
2024-06-05 12:00:00,87.61,87.68,87.47,87.56,25396.0,82.7651,82.8313,82.6329,82.7179,25396.0
2024-06-05 12:10:00,87.57,87.67,87.57,87.62,17802.0,82.7273,82.8218,82.7273,82.7746,17802.0
2024-06-05 12:20:00,87.61,87.7,87.51,87.69,27798.0,82.7651,82.8502,82.6707,82.8407,27798.0
2024-06-05 12:30:00,87.67,87.91,87.66,87.71,37473.0,82.8218,83.0485,82.8124,82.8596,37473.0
2024-06-05 12:40:00,87.7,87.91,87.66,87.9,26038.0,82.8502,83.0485,82.8124,83.0391,26038.0
2024-06-05 12:50:00,87.89,87.92,87.75,87.78,25109.0,83.0296,83.058,82.8974,82.9257,25109.0
2024-06-05 13:00:00,87.78,87.88,87.76,87.78,17206.0,82.9257,83.0202,82.9068,82.9257,17206.0
2024-06-05 13:10:00,87.78,87.88,87.71,87.8,25928.0,82.9257,83.0202,82.8596,82.9446,25928.0
2024-06-05 13:20:00,87.78,87.88,87.74,87.78,18045.0,82.9257,83.0202,82.8879,82.9257,18045.0
2024-06-05 13:30:00,87.79,87.81,87.56,87.61,22679.0,82.9352,82.9541,82.7179,82.7651,22679.0
2024-06-05 13:40:00,87.64,87.74,87.61,87.73,22659.0,82.7935,82.8879,82.7651,82.8785,22659.0
2024-06-05 13:50:00,87.72,87.84,87.7,87.81,21385.0,82.869,82.9824,82.8502,82.9541,21385.0
2024-06-05 14:00:00,87.8,87.97,87.8,87.89,29132.0,82.9446,83.1052,82.9446,83.0296,29132.0
2024-06-05 14:10:00,87.89,88.09,87.89,88.05,23085.0,83.0296,83.2186,83.0296,83.1808,23085.0
2024-06-05 14:20:00,88.05,88.22,88.03,88.07,26289.0,83.1808,83.3414,83.1619,83.1997,26289.0
2024-06-05 14:30:00,88.07,88.2,88.07,88.12,28297.0,83.1997,83.3225,83.1997,83.2469,28297.0
2024-06-05 14:40:00,88.12,88.39,88.08,88.38,40590.0,83.2469,83.502,83.2091,83.4926,40590.0
2024-06-05 14:50:00,88.38,88.49,88.34,88.39,40660.0,83.4926,83.5965,83.4548,83.502,40660.0
2024-06-05 15:00:00,88.39,88.47,88.39,88.45,34292.0,83.502,83.5776,83.502,83.5587,34292.0
2024-06-05 15:10:00,88.45,88.53,88.4,88.45,36390.0,83.5587,83.6343,83.5114,83.5587,36390.0
2024-06-05 15:20:00,88.44,88.57,88.42,88.48,38285.0,83.5492,83.672,83.5303,83.587,38285.0
2024-06-05 15:30:00,88.48,88.59,88.31,88.53,82369.0,83.587,83.6909,83.4264,83.6343,82369.0
2024-06-05 15:40:00,88.52,88.53,88.35,88.51,76040.0,83.6248,83.6343,83.4642,83.6154,76040.0
2024-06-05 15:50:00,88.5,88.96,88.44,88.93,332722.0,83.6059,84.0405,83.5492,84.0121,332722.0
2024-06-06 09:30:00,88.42,88.93,88.33,88.55,54193.0,83.5303,84.0121,83.4453,83.6532,54193.0
2024-06-06 09:40:00,88.5,88.89,88.34,88.86,35175.0,83.6059,83.9743,83.4548,83.946,35175.0
2024-06-06 09:50:00,88.84,88.95,88.66,88.69,24805.0,83.9271,84.031,83.7571,83.7854,24805.0
2024-06-06 10:00:00,88.65,88.92,88.55,88.64,34670.0,83.7476,84.0027,83.6532,83.7382,34670.0
2024-06-06 10:10:00,88.65,88.82,88.6,88.67,28612.0,83.7476,83.9082,83.7004,83.7665,28612.0
2024-06-06 10:20:00,88.62,88.65,88.33,88.34,22477.0,83.7193,83.7476,83.4453,83.4548,22477.0
2024-06-06 10:30:00,88.32,88.47,88.22,88.41,17767.0,83.4359,83.5776,83.3414,83.5209,17767.0
2024-06-06 10:40:00,88.41,88.53,88.33,88.45,15006.0,83.5209,83.6343,83.4453,83.5587,15006.0
2024-06-06 10:50:00,88.43,88.53,88.38,88.39,18877.0,83.5398,83.6343,83.4926,83.502,18877.0
2024-06-06 11:00:00,88.4,88.46,88.21,88.27,23546.0,83.5114,83.5681,83.332,83.3886,23546.0
2024-06-06 11:10:00,88.26,88.36,88.21,88.33,30596.0,83.3792,83.4737,83.332,83.4453,30596.0
2024-06-06 11:20:00,88.34,88.47,88.13,88.19,31613.0,83.4548,83.5776,83.2564,83.3131,31613.0
2024-06-06 11:30:00,88.2,88.28,88.11,88.2,27471.0,83.3225,83.3981,83.2375,83.3225,27471.0
2024-06-06 11:40:00,88.2,88.21,87.91,88.11,47703.0,83.3225,83.332,83.0485,83.2375,47703.0
2024-06-06 11:50:00,88.12,88.26,88.11,88.19,39193.0,83.2469,83.3792,83.2375,83.3131,39193.0
2024-06-06 12:00:00,88.25,88.37,88.19,88.34,31716.0,83.3697,83.4831,83.3131,83.4548,31716.0
2024-06-06 12:10:00,88.34,88.34,88.1,88.2,29473.0,83.4548,83.4548,83.228,83.3225,29473.0
2024-06-06 12:20:00,88.19,88.24,88.07,88.15,23031.0,83.3131,83.3603,83.1997,83.2753,23031.0
2024-06-06 12:30:00,88.16,88.25,88.1,88.2,20491.0,83.2847,83.3697,83.228,83.3225,20491.0
2024-06-06 12:40:00,88.19,88.26,88.09,88.15,22999.0,83.3131,83.3792,83.2186,83.2753,22999.0
2024-06-06 12:50:00,88.12,88.33,88.12,88.2,29424.0,83.2469,83.4453,83.2469,83.3225,29424.0
2024-06-06 13:00:00,88.22,88.29,88.17,88.24,22736.0,83.3414,83.4075,83.2942,83.3603,22736.0
2024-06-06 13:10:00,88.25,88.3,88.18,88.23,28101.0,83.3697,83.417,83.3036,83.3508,28101.0
2024-06-06 13:20:00,88.25,88.42,88.21,88.42,35077.0,83.3697,83.5303,83.332,83.5303,35077.0
2024-06-06 13:30:00,88.42,88.68,88.41,88.66,26796.0,83.5303,83.776,83.5209,83.7571,26796.0
2024-06-06 13:40:00,88.65,88.68,88.48,88.6,33591.0,83.7476,83.776,83.587,83.7004,33591.0
2024-06-06 13:50:00,88.62,88.63,88.48,88.58,26330.0,83.7193,83.7287,83.587,83.6815,26330.0
2024-06-06 14:00:00,88.54,88.59,88.2,88.2,39483.0,83.6437,83.6909,83.3225,83.3225,39483.0
2024-06-06 14:10:00,88.2,88.36,88.11,88.33,25903.0,83.3225,83.4737,83.2375,83.4453,25903.0
2024-06-06 14:20:00,88.32,88.35,88.17,88.33,27571.0,83.4359,83.4642,83.2942,83.4453,27571.0
2024-06-06 14:30:00,88.34,88.53,88.3,88.49,31270.0,83.4548,83.6343,83.417,83.5965,31270.0
2024-06-06 14:40:00,88.51,88.58,88.45,88.46,22804.0,83.6154,83.6815,83.5587,83.5681,22804.0
2024-06-06 14:50:00,88.49,88.63,88.47,88.55,23031.0,83.5965,83.7287,83.5776,83.6532,23031.0
2024-06-06 15:00:00,88.54,88.65,88.53,88.64,21313.0,83.6437,83.7476,83.6343,83.7382,21313.0
2024-06-06 15:10:00,88.65,88.83,88.63,88.81,25606.0,83.7476,83.9177,83.7287,83.8988,25606.0
2024-06-06 15:20:00,88.81,88.87,88.63,88.79,40122.0,83.8988,83.9555,83.7287,83.8799,40122.0
2024-06-06 15:30:00,88.78,88.82,88.69,88.72,33983.0,83.8704,83.9082,83.7854,83.8137,33983.0
2024-06-06 15:40:00,88.71,88.72,88.41,88.41,56312.0,83.8043,83.8137,83.5209,83.5209,56312.0
2024-06-06 15:50:00,88.42,88.45,88.09,88.16,279226.0,83.5303,83.5587,83.2186,83.2847,279226.0
2024-06-07 09:30:00,87.79,88.79,87.54,88.63,64915.0,82.9352,83.8799,82.699,83.7287,64915.0
2024-06-07 09:40:00,88.61,88.87,88.5,88.82,35140.0,83.7098,83.9555,83.6059,83.9082,35140.0
2024-06-07 09:50:00,88.83,89.0,88.46,88.64,39471.0,83.9177,84.0783,83.5681,83.7382,39471.0
2024-06-07 10:00:00,88.63,88.66,88.38,88.51,36834.0,83.7287,83.7571,83.4926,83.6154,36834.0
2024-06-07 10:10:00,88.5,88.71,88.29,88.3,23467.0,83.6059,83.8043,83.4075,83.417,23467.0
2024-06-07 10:20:00,88.26,88.45,88.16,88.34,25266.0,83.3792,83.5587,83.2847,83.4548,25266.0
2024-06-07 10:30:00,88.35,88.41,88.08,88.2,36241.0,83.4642,83.5209,83.2091,83.3225,36241.0
2024-06-07 10:40:00,88.22,88.53,88.15,88.45,24033.0,83.3414,83.6343,83.2753,83.5587,24033.0
2024-06-07 10:50:00,88.43,88.43,87.98,87.98,22960.0,83.5398,83.5398,83.1147,83.1147,22960.0
2024-06-07 11:00:00,87.98,88.01,87.67,87.7,24784.0,83.1147,83.143,82.8218,82.8502,24784.0
2024-06-07 11:10:00,87.71,87.96,87.71,87.96,20250.0,82.8596,83.0958,82.8596,83.0958,20250.0
2024-06-07 11:20:00,87.95,88.14,87.93,88.12,23328.0,83.0863,83.2658,83.0674,83.2469,23328.0
2024-06-07 11:30:00,88.12,88.24,88.01,88.03,26149.0,83.2469,83.3603,83.143,83.1619,26149.0
2024-06-07 11:40:00,88.03,88.13,87.93,87.98,20684.0,83.1619,83.2564,83.0674,83.1147,20684.0
2024-06-07 11:50:00,87.97,88.21,87.95,88.21,18507.0,83.1052,83.332,83.0863,83.332,18507.0
2024-06-07 12:00:00,88.21,88.26,87.96,88.05,21734.0,83.332,83.3792,83.0958,83.1808,21734.0
2024-06-07 12:10:00,88.04,88.08,87.88,87.88,17036.0,83.1714,83.2091,83.0202,83.0202,17036.0
2024-06-07 12:20:00,87.89,87.96,87.77,87.94,22186.0,83.0296,83.0958,82.9163,83.0769,22186.0
2024-06-07 12:30:00,87.96,87.96,87.6,87.7,37560.0,83.0958,83.0958,82.7557,82.8502,37560.0
2024-06-07 12:40:00,87.71,87.8,87.57,87.63,22641.0,82.8596,82.9446,82.7273,82.784,22641.0
2024-06-07 12:50:00,87.65,87.87,87.55,87.83,19535.0,82.8029,83.0108,82.7085,82.973,19535.0
2024-06-07 13:00:00,87.81,87.84,87.61,87.76,29067.0,82.9541,82.9824,82.7651,82.9068,29067.0
2024-06-07 13:10:00,87.78,87.83,87.64,87.81,21946.0,82.9257,82.973,82.7935,82.9541,21946.0
2024-06-07 13:20:00,87.8,87.96,87.77,87.87,19332.0,82.9446,83.0958,82.9163,83.0108,19332.0
2024-06-07 13:30:00,87.85,87.91,87.7,87.76,23289.0,82.9919,83.0485,82.8502,82.9068,23289.0
2024-06-07 13:40:00,87.74,87.95,87.67,87.94,24795.0,82.8879,83.0863,82.8218,83.0769,24795.0
2024-06-07 13:50:00,87.93,87.98,87.87,87.95,19280.0,83.0674,83.1147,83.0108,83.0863,19280.0
2024-06-07 14:00:00,87.94,87.94,87.78,87.87,30976.0,83.0769,83.0769,82.9257,83.0108,30976.0
2024-06-07 14:10:00,87.9,87.98,87.83,87.85,22331.0,83.0391,83.1147,82.973,82.9919,22331.0
2024-06-07 14:20:00,87.86,88.1,87.85,88.06,24060.0,83.0013,83.228,82.9919,83.1902,24060.0
2024-06-07 14:30:00,88.06,88.09,88.0,88.06,31743.0,83.1902,83.2186,83.1336,83.1902,31743.0
2024-06-07 14:40:00,88.07,88.14,87.99,88.0,19183.0,83.1997,83.2658,83.1241,83.1336,19183.0
2024-06-07 14:50:00,88.01,88.04,87.92,87.97,26510.0,83.143,83.1714,83.058,83.1052,26510.0
2024-06-07 15:00:00,87.98,88.1,87.88,88.04,23817.0,83.1147,83.228,83.0202,83.1714,23817.0
2024-06-07 15:10:00,88.04,88.13,87.92,88.09,22491.0,83.1714,83.2564,83.058,83.2186,22491.0
2024-06-07 15:20:00,88.08,88.16,88.04,88.13,31020.0,83.2091,83.2847,83.1714,83.2564,31020.0
2024-06-07 15:30:00,88.12,88.15,87.94,88.0,49554.0,83.2469,83.2753,83.0769,83.1336,49554.0
2024-06-07 15:40:00,88.0,88.11,87.93,88.11,88497.0,83.1336,83.2375,83.0674,83.2375,88497.0
2024-06-07 15:50:00,88.09,88.11,87.87,87.97,218999.0,83.2186,83.2375,83.0108,83.1052,218999.0
2024-06-10 09:30:00,87.82,87.9,86.59,86.65,106674.0,82.9635,83.0391,81.8015,81.8582,106674.0
2024-06-10 09:40:00,86.65,87.2,86.47,87.16,68498.0,81.8582,82.3778,81.6882,82.34,68498.0
2024-06-10 09:50:00,87.16,87.44,87.03,87.44,33844.0,82.34,82.6045,82.2172,82.6045,33844.0
2024-06-10 10:00:00,87.44,87.65,87.28,87.34,32633.0,82.6045,82.8029,82.4534,82.5101,32633.0
2024-06-10 10:10:00,87.31,87.46,87.2,87.23,31100.0,82.4817,82.6234,82.3778,82.4061,31100.0
2024-06-10 10:20:00,87.22,87.29,86.97,86.97,29768.0,82.3967,82.4628,82.1605,82.1605,29768.0
2024-06-10 10:30:00,86.98,87.23,86.91,86.93,33933.0,82.17,82.4061,82.1038,82.1227,33933.0
2024-06-10 10:40:00,86.99,87.07,86.8,86.89,51358.0,82.1794,82.255,81.9999,82.0849,51358.0
2024-06-10 10:50:00,86.86,86.92,86.66,86.68,45928.0,82.0566,82.1133,81.8677,81.8866,45928.0
2024-06-10 11:00:00,86.67,86.93,86.59,86.83,50106.0,81.8771,82.1227,81.8015,82.0283,50106.0
2024-06-10 11:10:00,86.84,86.84,86.51,86.65,30881.0,82.0377,82.0377,81.726,81.8582,30881.0
2024-06-10 11:20:00,86.66,86.74,86.65,86.65,31411.0,81.8677,81.9432,81.8582,81.8582,31411.0
2024-06-10 11:30:00,86.69,86.83,86.51,86.58,32642.0,81.896,82.0283,81.726,81.7921,32642.0
2024-06-10 11:40:00,86.57,86.7,86.51,86.66,30362.0,81.7826,81.9055,81.726,81.8677,30362.0
2024-06-10 11:50:00,86.66,86.75,86.64,86.7,26654.0,81.8677,81.9527,81.8488,81.9055,26654.0
2024-06-10 12:00:00,86.72,86.8,86.55,86.79,38002.0,81.9244,81.9999,81.7638,81.9905,38002.0
2024-06-10 12:10:00,86.83,86.84,86.63,86.72,45418.0,82.0283,82.0377,81.8393,81.9244,45418.0
2024-06-10 12:20:00,86.7,86.86,86.63,86.67,36673.0,81.9055,82.0566,81.8393,81.8771,36673.0
2024-06-10 12:30:00,86.69,86.76,86.62,86.75,22388.0,81.896,81.9621,81.8299,81.9527,22388.0
2024-06-10 12:40:00,86.75,86.91,86.72,86.89,27074.0,81.9527,82.1038,81.9244,82.0849,27074.0
2024-06-10 12:50:00,86.87,87.06,86.8,87.05,34000.0,82.0661,82.2455,81.9999,82.2361,34000.0
2024-06-10 13:00:00,87.05,87.1,86.88,86.92,32271.0,82.2361,82.2833,82.0755,82.1133,32271.0
2024-06-10 13:10:00,86.95,87.01,86.85,87.0,25612.0,82.1416,82.1983,82.0472,82.1889,25612.0
2024-06-10 13:20:00,86.99,87.1,86.96,87.0,23513.0,82.1794,82.2833,82.1511,82.1889,23513.0
2024-06-10 13:30:00,87.0,87.06,86.96,87.06,30588.0,82.1889,82.2455,82.1511,82.2455,30588.0
2024-06-10 13:40:00,87.06,87.19,87.04,87.16,23042.0,82.2455,82.3684,82.2267,82.34,23042.0
2024-06-10 13:50:00,87.17,87.27,87.11,87.15,31174.0,82.3495,82.4439,82.2928,82.3306,31174.0
2024-06-10 14:00:00,87.14,87.23,87.12,87.17,44792.0,82.3211,82.4061,82.3022,82.3495,44792.0
2024-06-10 14:10:00,87.17,87.29,87.07,87.23,30353.0,82.3495,82.4628,82.255,82.4061,30353.0
2024-06-10 14:20:00,87.22,87.22,87.07,87.07,85311.0,82.3967,82.3967,82.255,82.255,85311.0
2024-06-10 14:30:00,87.07,87.38,87.06,87.38,61709.0,82.255,82.5479,82.2455,82.5479,61709.0
2024-06-10 14:40:00,87.35,87.4,87.27,87.33,21739.0,82.5195,82.5667,82.4439,82.5006,21739.0
2024-06-10 14:50:00,87.33,87.33,87.17,87.19,29237.0,82.5006,82.5006,82.3495,82.3684,29237.0
2024-06-10 15:00:00,87.17,87.23,87.14,87.19,24874.0,82.3495,82.4061,82.3211,82.3684,24874.0
2024-06-10 15:10:00,87.19,87.46,87.19,87.46,41818.0,82.3684,82.6234,82.3684,82.6234,41818.0
2024-06-10 15:20:00,87.45,87.46,87.33,87.43,50349.0,82.614,82.6234,82.5006,82.5951,50349.0
2024-06-10 15:30:00,87.41,87.41,87.0,87.06,74784.0,82.5762,82.5762,82.1889,82.2455,74784.0
2024-06-10 15:40:00,87.06,87.46,87.06,87.27,91782.0,82.2455,82.6234,82.2455,82.4439,91782.0
2024-06-10 15:50:00,87.27,87.37,87.0,87.15,374599.0,82.4439,82.5384,82.1889,82.3306,374599.0
2024-06-11 09:30:00,86.78,86.82,86.01,86.17,75799.0,81.981,82.0188,81.2536,81.4048,75799.0
2024-06-11 09:40:00,86.15,86.44,85.94,85.94,39433.0,81.3859,81.6598,81.1875,81.1875,39433.0
2024-06-11 09:50:00,85.94,86.3,85.89,86.25,28526.0,81.1875,81.5276,81.1402,81.4803,28526.0
2024-06-11 10:00:00,86.27,86.53,86.19,86.42,50014.0,81.4992,81.7449,81.4237,81.6409,50014.0
2024-06-11 10:10:00,86.42,86.75,86.41,86.53,29405.0,81.6409,81.9527,81.6315,81.7449,29405.0
2024-06-11 10:20:00,86.52,86.66,86.5,86.66,31167.0,81.7354,81.8677,81.7165,81.8677,31167.0
2024-06-11 10:30:00,86.65,86.93,86.58,86.85,52229.0,81.8582,82.1227,81.7921,82.0472,52229.0
2024-06-11 10:40:00,86.82,87.06,86.8,87.0,22611.0,82.0188,82.2455,81.9999,82.1889,22611.0
2024-06-11 10:50:00,87.04,87.04,86.82,86.83,37144.0,82.2267,82.2267,82.0188,82.0283,37144.0
2024-06-11 11:00:00,86.83,86.85,86.67,86.74,31133.0,82.0283,82.0472,81.8771,81.9432,31133.0
2024-06-11 11:10:00,86.74,86.91,86.73,86.82,24653.0,81.9432,82.1038,81.9338,82.0188,24653.0
2024-06-11 11:20:00,86.81,86.81,86.66,86.72,30327.0,82.0094,82.0094,81.8677,81.9244,30327.0
2024-06-11 11:30:00,86.73,86.75,86.57,86.58,21548.0,81.9338,81.9527,81.7826,81.7921,21548.0
2024-06-11 11:40:00,86.57,86.8,86.57,86.7,25275.0,81.7826,81.9999,81.7826,81.9055,25275.0
2024-06-11 11:50:00,86.72,86.87,86.72,86.87,20722.0,81.9244,82.0661,81.9244,82.0661,20722.0
2024-06-11 12:00:00,86.83,87.0,86.76,86.83,18267.0,82.0283,82.1889,81.9621,82.0283,18267.0
2024-06-11 12:10:00,86.83,86.92,86.74,86.79,23518.0,82.0283,82.1133,81.9432,81.9905,23518.0
2024-06-11 12:20:00,86.79,87.1,86.75,87.04,35613.0,81.9905,82.2833,81.9527,82.2267,35613.0
2024-06-11 12:30:00,87.04,87.24,87.04,87.2,21058.0,82.2267,82.4156,82.2267,82.3778,21058.0
2024-06-11 12:40:00,87.2,87.23,87.09,87.1,16531.0,82.3778,82.4061,82.2739,82.2833,16531.0
2024-06-11 12:50:00,87.1,87.16,87.05,87.14,12672.0,82.2833,82.34,82.2361,82.3211,12672.0
2024-06-11 13:00:00,87.18,87.26,87.04,87.11,14605.0,82.3589,82.4345,82.2267,82.2928,14605.0
2024-06-11 13:10:00,87.07,87.07,86.86,86.88,9620.0,82.255,82.255,82.0566,82.0755,9620.0
2024-06-11 13:20:00,86.88,86.89,86.76,86.79,17043.0,82.0755,82.0849,81.9621,81.9905,17043.0
2024-06-11 13:30:00,86.8,86.84,86.65,86.75,34965.0,81.9999,82.0377,81.8582,81.9527,34965.0
2024-06-11 13:40:00,86.75,86.93,86.74,86.93,15680.0,81.9527,82.1227,81.9432,82.1227,15680.0
2024-06-11 13:50:00,86.93,87.05,86.83,86.83,30366.0,82.1227,82.2361,82.0283,82.0283,30366.0
2024-06-11 14:00:00,86.81,86.82,86.67,86.69,16431.0,82.0094,82.0188,81.8771,81.896,16431.0
2024-06-11 14:10:00,86.7,86.92,86.69,86.89,24935.0,81.9055,82.1133,81.896,82.0849,24935.0
2024-06-11 14:20:00,86.87,86.97,86.79,86.88,22377.0,82.0661,82.1605,81.9905,82.0755,22377.0
2024-06-11 14:30:00,86.86,86.93,86.76,86.79,25775.0,82.0566,82.1227,81.9621,81.9905,25775.0
2024-06-11 14:40:00,86.79,86.85,86.72,86.75,26613.0,81.9905,82.0472,81.9244,81.9527,26613.0
2024-06-11 14:50:00,86.75,86.83,86.69,86.77,32623.0,81.9527,82.0283,81.896,81.9716,32623.0
2024-06-11 15:00:00,86.77,86.89,86.76,86.84,45879.0,81.9716,82.0849,81.9621,82.0377,45879.0
2024-06-11 15:10:00,86.85,87.01,86.81,86.97,41860.0,82.0472,82.1983,82.0094,82.1605,41860.0
2024-06-11 15:20:00,86.98,87.02,86.86,86.89,34232.0,82.17,82.2078,82.0566,82.0849,34232.0
2024-06-11 15:30:00,86.9,87.06,86.85,87.02,41974.0,82.0944,82.2455,82.0472,82.2078,41974.0
2024-06-11 15:40:00,87.01,87.06,86.92,86.94,72719.0,82.1983,82.2455,82.1133,82.1322,72719.0
2024-06-11 15:50:00,86.94,87.2,86.82,87.14,224636.0,82.1322,82.3778,82.0188,82.3211,224636.0
2024-06-12 09:30:00,87.95,88.89,87.4,88.38,85002.0,83.0863,83.9743,82.5667,83.4926,85002.0
2024-06-12 09:40:00,88.42,88.83,88.21,88.6,29519.0,83.5303,83.9177,83.332,83.7004,29519.0
2024-06-12 09:50:00,88.5,88.64,88.16,88.24,43193.0,83.6059,83.7382,83.2847,83.3603,43193.0
2024-06-12 10:00:00,88.29,88.41,87.94,88.03,28485.0,83.4075,83.5209,83.0769,83.1619,28485.0
2024-06-12 10:10:00,87.98,88.14,87.91,88.07,22680.0,83.1147,83.2658,83.0485,83.1997,22680.0
2024-06-12 10:20:00,88.05,88.13,87.87,87.99,35292.0,83.1808,83.2564,83.0108,83.1241,35292.0
2024-06-12 10:30:00,87.94,88.6,87.94,88.56,31638.0,83.0769,83.7004,83.0769,83.6626,31638.0
2024-06-12 10:40:00,88.6,88.61,88.34,88.54,23357.0,83.7004,83.7098,83.4548,83.6437,23357.0
2024-06-12 10:50:00,88.53,88.6,88.38,88.41,21719.0,83.6343,83.7004,83.4926,83.5209,21719.0
2024-06-12 11:00:00,88.41,88.45,87.88,87.97,23377.0,83.5209,83.5587,83.0202,83.1052,23377.0
2024-06-12 11:10:00,87.94,88.02,87.83,87.83,13429.0,83.0769,83.1525,82.973,82.973,13429.0
2024-06-12 11:20:00,87.83,87.89,87.58,87.69,21528.0,82.973,83.0296,82.7368,82.8407,21528.0
2024-06-12 11:30:00,87.68,87.79,87.5,87.54,17519.0,82.8313,82.9352,82.6612,82.699,17519.0
2024-06-12 11:40:00,87.54,87.73,87.48,87.66,14645.0,82.699,82.8785,82.6423,82.8124,14645.0
2024-06-12 11:50:00,87.68,87.7,87.38,87.42,15314.0,82.8313,82.8502,82.5479,82.5856,15314.0
2024-06-12 12:00:00,87.39,87.39,87.15,87.15,19415.0,82.5573,82.5573,82.3306,82.3306,19415.0
2024-06-12 12:10:00,87.17,87.27,87.01,87.03,21329.0,82.3495,82.4439,82.1983,82.2172,21329.0
2024-06-12 12:20:00,87.02,87.17,86.97,87.17,31531.0,82.2078,82.3495,82.1605,82.3495,31531.0
2024-06-12 12:30:00,87.13,87.21,86.97,86.98,25746.0,82.3117,82.3873,82.1605,82.17,25746.0
2024-06-12 12:40:00,86.98,87.21,86.92,87.2,33154.0,82.17,82.3873,82.1133,82.3778,33154.0
2024-06-12 12:50:00,87.2,87.27,87.06,87.08,13341.0,82.3778,82.4439,82.2455,82.2644,13341.0
2024-06-12 13:00:00,87.06,87.19,86.94,86.94,21398.0,82.2455,82.3684,82.1322,82.1322,21398.0
2024-06-12 13:10:00,86.95,86.99,86.82,86.9,20192.0,82.1416,82.1794,82.0188,82.0944,20192.0
2024-06-12 13:20:00,86.92,86.99,86.79,86.8,12984.0,82.1133,82.1794,81.9905,81.9999,12984.0
2024-06-12 13:30:00,86.8,86.89,86.72,86.89,14693.0,81.9999,82.0849,81.9244,82.0849,14693.0
2024-06-12 13:40:00,86.89,86.98,86.83,86.98,12978.0,82.0849,82.17,82.0283,82.17,12978.0
2024-06-12 13:50:00,87.0,87.06,86.81,86.84,20998.0,82.1889,82.2455,82.0094,82.0377,20998.0
2024-06-12 14:00:00,86.8,86.81,86.24,86.41,30713.0,81.9999,82.0094,81.4709,81.6315,30713.0
2024-06-12 14:10:00,86.43,86.59,86.4,86.5,19776.0,81.6504,81.8015,81.622,81.7165,19776.0
2024-06-12 14:20:00,86.5,86.81,86.49,86.74,39529.0,81.7165,82.0094,81.7071,81.9432,39529.0
2024-06-12 14:30:00,86.75,86.81,86.46,86.49,35725.0,81.9527,82.0094,81.6787,81.7071,35725.0
2024-06-12 14:40:00,86.48,86.48,85.97,86.02,36062.0,81.6976,81.6976,81.2158,81.2631,36062.0
2024-06-12 14:50:00,86.03,86.15,85.88,86.11,46780.0,81.2725,81.3859,81.1308,81.3481,46780.0
2024-06-12 15:00:00,86.09,86.32,86.05,86.32,38019.0,81.3292,81.5465,81.2914,81.5465,38019.0
2024-06-12 15:10:00,86.3,86.36,86.02,86.08,34537.0,81.5276,81.5843,81.2631,81.3197,34537.0
2024-06-12 15:20:00,86.06,86.09,85.73,85.84,57489.0,81.3008,81.3292,80.9891,81.093,57489.0
2024-06-12 15:30:00,85.84,86.0,85.76,85.84,64324.0,81.093,81.2442,81.0174,81.093,64324.0
2024-06-12 15:40:00,85.83,86.31,85.81,86.13,71701.0,81.0836,81.537,81.0647,81.367,71701.0
2024-06-12 15:50:00,86.12,86.47,86.11,86.33,240504.0,81.3575,81.6882,81.3481,81.5559,240504.0
2024-06-13 09:30:00,86.38,86.38,85.63,86.03,121090.0,81.6032,81.6032,80.8946,81.2725,121090.0
2024-06-13 09:40:00,86.03,86.27,85.82,86.23,29402.0,81.2725,81.4992,81.0741,81.4614,29402.0
2024-06-13 09:50:00,86.26,86.67,86.2,86.2,22203.0,81.4898,81.8771,81.4331,81.4331,22203.0
2024-06-13 10:00:00,86.23,86.29,85.58,86.04,45169.0,81.4614,81.5181,80.8474,81.282,45169.0
2024-06-13 10:10:00,86.04,86.13,85.96,86.03,37043.0,81.282,81.367,81.2064,81.2725,37043.0
2024-06-13 10:20:00,86.04,86.06,85.91,85.97,35012.0,81.282,81.3008,81.1591,81.2158,35012.0
2024-06-13 10:30:00,85.96,86.06,85.77,86.03,42141.0,81.2064,81.3008,81.0269,81.2725,42141.0
2024-06-13 10:40:00,86.03,86.31,85.98,86.18,20127.0,81.2725,81.537,81.2253,81.4142,20127.0
2024-06-13 10:50:00,86.17,86.37,86.16,86.24,27459.0,81.4048,81.5937,81.3953,81.4709,27459.0
2024-06-13 11:00:00,86.22,86.28,86.05,86.21,34791.0,81.452,81.5087,81.2914,81.4426,34791.0
2024-06-13 11:10:00,86.21,86.48,86.21,86.4,39277.0,81.4426,81.6976,81.4426,81.622,39277.0
2024-06-13 11:20:00,86.4,86.86,86.33,86.76,50020.0,81.622,82.0566,81.5559,81.9621,50020.0
2024-06-13 11:30:00,86.77,86.97,86.7,86.95,41686.0,81.9716,82.1605,81.9055,82.1416,41686.0
2024-06-13 11:40:00,86.95,87.17,86.87,87.07,38430.0,82.1416,82.3495,82.0661,82.255,38430.0
2024-06-13 11:50:00,87.08,87.14,87.05,87.1,22644.0,82.2644,82.3211,82.2361,82.2833,22644.0
2024-06-13 12:00:00,87.09,87.31,87.02,87.29,47020.0,82.2739,82.4817,82.2078,82.4628,47020.0
2024-06-13 12:10:00,87.29,87.3,87.12,87.17,22896.0,82.4628,82.4723,82.3022,82.3495,22896.0
2024-06-13 12:20:00,87.16,87.25,87.05,87.19,29308.0,82.34,82.425,82.2361,82.3684,29308.0
2024-06-13 12:30:00,87.21,87.29,87.02,87.04,19638.0,82.3873,82.4628,82.2078,82.2267,19638.0
2024-06-13 12:40:00,87.02,87.1,86.81,87.1,29799.0,82.2078,82.2833,82.0094,82.2833,29799.0
2024-06-13 12:50:00,87.09,87.28,87.08,87.27,30222.0,82.2739,82.4534,82.2644,82.4439,30222.0
2024-06-13 13:00:00,87.27,87.29,87.12,87.13,29243.0,82.4439,82.4628,82.3022,82.3117,29243.0
2024-06-13 13:10:00,87.14,87.43,87.14,87.43,30018.0,82.3211,82.5951,82.3211,82.5951,30018.0
2024-06-13 13:20:00,87.43,87.43,87.27,87.35,29094.0,82.5951,82.5951,82.4439,82.5195,29094.0
2024-06-13 13:30:00,87.37,87.37,87.17,87.17,23619.0,82.5384,82.5384,82.3495,82.3495,23619.0
2024-06-13 13:40:00,87.16,87.33,87.16,87.32,23245.0,82.34,82.5006,82.34,82.4912,23245.0
2024-06-13 13:50:00,87.32,87.33,87.18,87.28,23611.0,82.4912,82.5006,82.3589,82.4534,23611.0
2024-06-13 14:00:00,87.3,87.46,87.26,87.34,25352.0,82.4723,82.6234,82.4345,82.5101,25352.0
2024-06-13 14:10:00,87.35,87.45,87.34,87.45,27395.0,82.5195,82.614,82.5101,82.614,27395.0
2024-06-13 14:20:00,87.44,87.47,87.33,87.45,36756.0,82.6045,82.6329,82.5006,82.614,36756.0
2024-06-13 14:30:00,87.44,87.47,87.39,87.42,47917.0,82.6045,82.6329,82.5573,82.5856,47917.0
2024-06-13 14:40:00,87.44,87.53,87.42,87.53,29894.0,82.6045,82.6896,82.5856,82.6896,29894.0
2024-06-13 14:50:00,87.53,87.59,87.48,87.55,33039.0,82.6896,82.7462,82.6423,82.7085,33039.0
2024-06-13 15:00:00,87.55,87.75,87.55,87.74,38673.0,82.7085,82.8974,82.7085,82.8879,38673.0
2024-06-13 15:10:00,87.73,87.82,87.62,87.7,53289.0,82.8785,82.9635,82.7746,82.8502,53289.0
2024-06-13 15:20:00,87.7,87.88,87.69,87.78,45409.0,82.8502,83.0202,82.8407,82.9257,45409.0
2024-06-13 15:30:00,87.78,87.87,87.73,87.85,47564.0,82.9257,83.0108,82.8785,82.9919,47564.0
2024-06-13 15:40:00,87.86,88.07,87.7,88.04,91482.0,83.0013,83.1997,82.8502,83.1714,91482.0
2024-06-13 15:50:00,88.03,88.03,87.55,87.73,351907.0,83.1619,83.1619,82.7085,82.8785,351907.0
2024-06-14 09:30:00,87.0,87.68,86.63,87.6,52741.0,82.1889,82.8313,81.8393,82.7557,52741.0
2024-06-14 09:40:00,87.55,87.63,87.1,87.22,26695.0,82.7085,82.784,82.2833,82.3967,26695.0
2024-06-14 09:50:00,87.2,87.69,87.15,87.59,66203.0,82.3778,82.8407,82.3306,82.7462,66203.0
2024-06-14 10:00:00,87.53,87.53,86.75,86.84,128445.0,82.6896,82.6896,81.9527,82.0377,128445.0
2024-06-14 10:10:00,86.83,87.08,86.82,86.95,56140.0,82.0283,82.2644,82.0188,82.1416,56140.0
2024-06-14 10:20:00,86.91,86.96,86.65,86.66,32508.0,82.1038,82.1511,81.8582,81.8677,32508.0
2024-06-14 10:30:00,86.64,86.77,86.57,86.71,41280.0,81.8488,81.9716,81.7826,81.9149,41280.0
2024-06-14 10:40:00,86.69,86.93,86.65,86.92,22021.0,81.896,82.1227,81.8582,82.1133,22021.0
2024-06-14 10:50:00,86.91,87.04,86.78,87.0,37441.0,82.1038,82.2267,81.981,82.1889,37441.0
2024-06-14 11:00:00,87.0,87.18,87.0,87.14,35461.0,82.1889,82.3589,82.1889,82.3211,35461.0
2024-06-14 11:10:00,87.14,87.2,86.96,87.05,36193.0,82.3211,82.3778,82.1511,82.2361,36193.0
2024-06-14 11:20:00,87.05,87.11,86.99,87.01,22696.0,82.2361,82.2928,82.1794,82.1983,22696.0
2024-06-14 11:30:00,86.99,87.19,86.91,87.0,51981.0,82.1794,82.3684,82.1038,82.1889,51981.0
2024-06-14 11:40:00,87.0,87.02,86.79,86.91,35036.0,82.1889,82.2078,81.9905,82.1038,35036.0
2024-06-14 11:50:00,86.91,87.03,86.71,86.72,50303.0,82.1038,82.2172,81.9149,81.9244,50303.0
2024-06-14 12:00:00,86.68,86.72,86.38,86.72,41457.0,81.8866,81.9244,81.6032,81.9244,41457.0
2024-06-14 12:10:00,86.71,86.81,86.6,86.79,55917.0,81.9149,82.0094,81.811,81.9905,55917.0
2024-06-14 12:20:00,86.8,86.89,86.8,86.85,32993.0,81.9999,82.0849,81.9999,82.0472,32993.0
2024-06-14 12:30:00,86.82,87.03,86.81,87.03,53432.0,82.0188,82.2172,82.0094,82.2172,53432.0
2024-06-14 12:40:00,87.01,87.07,86.97,86.99,15682.0,82.1983,82.255,82.1605,82.1794,15682.0
2024-06-14 12:50:00,86.99,87.03,86.7,86.9,27329.0,82.1794,82.2172,81.9055,82.0944,27329.0
2024-06-14 13:00:00,86.9,86.97,86.88,86.97,8306.0,82.0944,82.1605,82.0755,82.1605,8306.0
2024-06-14 13:10:00,86.97,87.05,86.91,87.01,19749.0,82.1605,82.2361,82.1038,82.1983,19749.0
2024-06-14 13:20:00,87.0,87.11,86.97,87.02,19013.0,82.1889,82.2928,82.1605,82.2078,19013.0
2024-06-14 13:30:00,87.01,87.06,86.99,87.06,11476.0,82.1983,82.2455,82.1794,82.2455,11476.0
2024-06-14 13:40:00,87.06,87.11,87.04,87.08,18431.0,82.2455,82.2928,82.2267,82.2644,18431.0
2024-06-14 13:50:00,87.07,87.19,87.06,87.12,16800.0,82.255,82.3684,82.2455,82.3022,16800.0
2024-06-14 14:00:00,87.1,87.14,87.03,87.05,14868.0,82.2833,82.3211,82.2172,82.2361,14868.0
2024-06-14 14:10:00,87.05,87.11,87.01,87.07,20375.0,82.2361,82.2928,82.1983,82.255,20375.0
2024-06-14 14:20:00,87.06,87.11,86.87,87.05,37648.0,82.2455,82.2928,82.0661,82.2361,37648.0
2024-06-14 14:30:00,87.05,87.06,86.94,86.97,18745.0,82.2361,82.2455,82.1322,82.1605,18745.0
2024-06-14 14:40:00,86.98,86.98,86.88,86.97,13415.0,82.17,82.17,82.0755,82.1605,13415.0
2024-06-14 14:50:00,86.97,86.99,86.84,86.88,16160.0,82.1605,82.1794,82.0377,82.0755,16160.0
2024-06-14 15:00:00,86.85,86.99,86.83,86.94,21848.0,82.0472,82.1794,82.0283,82.1322,21848.0
2024-06-14 15:10:00,86.94,86.95,86.79,86.86,29549.0,82.1322,82.1416,81.9905,82.0566,29549.0
2024-06-14 15:20:00,86.85,86.92,86.84,86.91,43210.0,82.0472,82.1133,82.0377,82.1038,43210.0
2024-06-14 15:30:00,86.91,87.02,86.87,86.99,51762.0,82.1038,82.2078,82.0661,82.1794,51762.0
2024-06-14 15:40:00,87.0,87.13,86.98,87.1,100074.0,82.1889,82.3117,82.17,82.2833,100074.0
2024-06-14 15:50:00,87.1,87.31,87.09,87.22,324540.0,82.2833,82.4817,82.2739,82.3967,324540.0
2024-06-17 09:30:00,90.19,90.22,88.68,89.11,349901.0,85.2025,85.2308,83.776,84.1822,349901.0
2024-06-17 09:40:00,89.11,89.11,88.07,88.3,116056.0,84.1822,84.1822,83.1997,83.417,116056.0
2024-06-17 09:50:00,88.33,88.97,88.27,88.8,109753.0,83.4453,84.0499,83.3886,83.8893,109753.0
2024-06-17 10:00:00,88.78,88.94,88.56,88.84,142450.0,83.8704,84.0216,83.6626,83.9271,142450.0
2024-06-17 10:10:00,88.84,89.24,88.81,89.02,121286.0,83.9271,84.305,83.8988,84.0972,121286.0
2024-06-17 10:20:00,89.01,89.72,89.01,89.65,117481.0,84.0877,84.7584,84.0877,84.6923,117481.0
2024-06-17 10:30:00,89.68,89.9,89.53,89.73,70916.0,84.7207,84.9285,84.579,84.7679,70916.0
2024-06-17 10:40:00,89.73,90.18,89.7,90.14,113717.0,84.7679,85.193,84.7396,85.1552,113717.0
2024-06-17 10:50:00,90.17,90.3,89.85,90.11,89666.0,85.1836,85.3064,84.8813,85.1269,89666.0
2024-06-17 11:00:00,90.12,90.3,89.98,90.19,59239.0,85.1363,85.3064,85.0041,85.2025,59239.0
2024-06-17 11:10:00,90.16,90.35,89.82,89.98,60682.0,85.1741,85.3536,84.8529,85.0041,60682.0
2024-06-17 11:20:00,90.04,90.31,90.0,90.2,65369.0,85.0608,85.3158,85.023,85.2119,65369.0
2024-06-17 11:30:00,90.19,90.24,90.02,90.13,62693.0,85.2025,85.2497,85.0419,85.1458,62693.0
2024-06-17 11:40:00,90.15,90.29,90.1,90.15,62977.0,85.1647,85.2969,85.1174,85.1647,62977.0
2024-06-17 11:50:00,90.17,90.38,90.16,90.2,59318.0,85.1836,85.382,85.1741,85.2119,59318.0
2024-06-17 12:00:00,90.23,90.45,90.21,90.41,58173.0,85.2402,85.4481,85.2214,85.4103,58173.0
2024-06-17 12:10:00,90.42,90.49,90.3,90.42,60555.0,85.4197,85.4859,85.3064,85.4197,60555.0
2024-06-17 12:20:00,90.4,90.65,90.4,90.56,55527.0,85.4008,85.637,85.4008,85.552,55527.0
2024-06-17 12:30:00,90.55,90.59,90.31,90.52,47251.0,85.5425,85.5803,85.3158,85.5142,47251.0
2024-06-17 12:40:00,90.53,90.81,90.5,90.78,44759.0,85.5237,85.7882,85.4953,85.7598,44759.0
2024-06-17 12:50:00,90.78,90.91,90.7,90.81,61027.0,85.7598,85.8826,85.6843,85.7882,61027.0
2024-06-17 13:00:00,90.79,90.94,90.79,90.94,34044.0,85.7693,85.911,85.7693,85.911,34044.0
2024-06-17 13:10:00,90.94,91.0,90.75,90.84,56729.0,85.911,85.9677,85.7315,85.8165,56729.0
2024-06-17 13:20:00,90.8,91.0,90.79,91.0,48504.0,85.7787,85.9677,85.7693,85.9677,48504.0
2024-06-17 13:30:00,90.99,91.15,90.86,91.12,59977.0,85.9582,86.1094,85.8354,86.081,59977.0
2024-06-17 13:40:00,91.09,91.15,90.91,91.1,43533.0,86.0527,86.1094,85.8826,86.0621,43533.0
2024-06-17 13:50:00,91.1,91.23,91.02,91.08,41712.0,86.0621,86.1849,85.9866,86.0432,41712.0
2024-06-17 14:00:00,91.07,91.25,90.96,91.19,55040.0,86.0338,86.2038,85.9299,86.1472,55040.0
2024-06-17 14:10:00,91.2,91.35,91.11,91.2,46150.0,86.1566,86.2983,86.0716,86.1566,46150.0
2024-06-17 14:20:00,91.16,91.46,91.12,91.45,42543.0,86.1188,86.4022,86.081,86.3928,42543.0
2024-06-17 14:30:00,91.43,91.61,91.39,91.58,107138.0,86.3739,86.5439,86.3361,86.5156,107138.0
2024-06-17 14:40:00,91.56,91.83,91.53,91.76,192447.0,86.4967,86.7518,86.4684,86.6856,192447.0
2024-06-17 14:50:00,91.76,91.85,91.58,91.81,82251.0,86.6856,86.7707,86.5156,86.7329,82251.0
2024-06-17 15:00:00,91.81,91.85,91.39,91.5,60120.0,86.7329,86.7707,86.3361,86.44,60120.0
2024-06-17 15:10:00,91.45,91.55,91.33,91.48,60682.0,86.3928,86.4872,86.2794,86.4211,60682.0
2024-06-17 15:20:00,91.48,91.64,91.38,91.55,55502.0,86.4211,86.5723,86.3267,86.4872,55502.0
2024-06-17 15:30:00,91.56,91.69,91.45,91.51,83096.0,86.4967,86.6195,86.3928,86.4495,83096.0
2024-06-17 15:40:00,91.51,91.55,91.34,91.39,105455.0,86.4495,86.4872,86.2889,86.3361,105455.0
2024-06-17 15:50:00,91.38,91.51,91.24,91.26,310892.0,86.3267,86.4495,86.1944,86.2133,310892.0
2024-06-18 09:30:00,91.25,92.31,91.0,91.78,145895.0,86.2038,87.2052,85.9677,86.7045,145895.0
2024-06-18 09:40:00,91.83,92.16,91.7,92.08,156428.0,86.7518,87.0635,86.629,86.9879,156428.0
2024-06-18 09:50:00,92.09,92.25,91.07,91.21,274427.0,86.9974,87.1485,86.0338,86.1661,274427.0
2024-06-18 10:00:00,91.2,91.55,91.19,91.31,55535.0,86.1566,86.4872,86.1472,86.2605,55535.0
2024-06-18 10:10:00,91.31,91.34,90.82,91.08,106278.0,86.2605,86.2889,85.7976,86.0432,106278.0
2024-06-18 10:20:00,91.09,91.43,90.99,91.35,44019.0,86.0527,86.3739,85.9582,86.2983,44019.0
2024-06-18 10:30:00,91.34,91.85,91.34,91.61,67822.0,86.2889,86.7707,86.2889,86.5439,67822.0
2024-06-18 10:40:00,91.57,91.76,91.57,91.75,67297.0,86.5061,86.6856,86.5061,86.6762,67297.0
2024-06-18 10:50:00,91.76,91.96,91.7,91.73,65117.0,86.6856,86.8746,86.629,86.6573,65117.0
2024-06-18 11:00:00,91.74,91.9,91.66,91.88,59496.0,86.6667,86.8179,86.5912,86.799,59496.0
2024-06-18 11:10:00,91.85,92.13,91.85,92.01,35942.0,86.7707,87.0352,86.7707,86.9218,35942.0
2024-06-18 11:20:00,92.01,92.05,91.93,92.01,70190.0,86.9218,86.9596,86.8462,86.9218,70190.0
2024-06-18 11:30:00,92.03,92.24,92.0,92.23,39277.0,86.9407,87.1391,86.9124,87.1296,39277.0
2024-06-18 11:40:00,92.24,92.35,91.99,92.14,192325.0,87.1391,87.243,86.9029,87.0446,192325.0
2024-06-18 11:50:00,92.14,92.27,92.07,92.2,40543.0,87.0446,87.1674,86.9785,87.1013,40543.0
2024-06-18 12:00:00,92.22,92.46,92.12,92.17,39730.0,87.1202,87.3469,87.0257,87.073,39730.0
2024-06-18 12:10:00,92.16,92.41,92.16,92.32,28099.0,87.0635,87.2997,87.0635,87.2147,28099.0
2024-06-18 12:20:00,92.33,92.46,92.32,92.44,38481.0,87.2241,87.3469,87.2147,87.328,38481.0
2024-06-18 12:30:00,92.43,92.62,92.41,92.59,53678.0,87.3186,87.4981,87.2997,87.4697,53678.0
2024-06-18 12:40:00,92.6,92.64,92.49,92.59,58229.0,87.4792,87.517,87.3753,87.4697,58229.0
2024-06-18 12:50:00,92.59,92.7,92.54,92.59,63646.0,87.4697,87.5737,87.4225,87.4697,63646.0
2024-06-18 13:00:00,92.59,92.69,92.5,92.65,104564.0,87.4697,87.5642,87.3847,87.5264,104564.0
2024-06-18 13:10:00,92.64,92.86,92.63,92.74,37208.0,87.517,87.7248,87.5075,87.6114,37208.0
2024-06-18 13:20:00,92.75,92.91,92.72,92.81,53667.0,87.6209,87.772,87.5925,87.6776,53667.0
2024-06-18 13:30:00,92.82,93.06,92.82,92.99,78276.0,87.687,87.9137,87.687,87.8476,78276.0
2024-06-18 13:40:00,92.99,93.33,92.96,93.33,97196.0,87.8476,88.1688,87.8193,88.1688,97196.0
2024-06-18 13:50:00,93.3,93.42,93.21,93.34,111466.0,88.1405,88.2538,88.0555,88.1783,111466.0
2024-06-18 14:00:00,93.36,93.55,93.35,93.51,79964.0,88.1972,88.3766,88.1877,88.3389,79964.0
2024-06-18 14:10:00,93.51,93.6,93.39,93.47,75977.0,88.3389,88.4239,88.2255,88.3011,75977.0
2024-06-18 14:20:00,93.47,93.66,93.47,93.59,38946.0,88.3011,88.4806,88.3011,88.4144,38946.0
2024-06-18 14:30:00,93.57,93.67,93.54,93.57,41914.0,88.3955,88.49,88.3672,88.3955,41914.0
2024-06-18 14:40:00,93.52,93.64,93.5,93.56,73745.0,88.3483,88.4617,88.3294,88.3861,73745.0
2024-06-18 14:50:00,93.56,93.64,93.44,93.57,70481.0,88.3861,88.4617,88.2727,88.3955,70481.0
2024-06-18 15:00:00,93.57,93.59,92.9,92.93,133687.0,88.3955,88.4144,87.7626,87.7909,133687.0
2024-06-18 15:10:00,92.95,93.11,92.94,93.11,65151.0,87.8098,87.961,87.8004,87.961,65151.0
2024-06-18 15:20:00,93.13,93.3,93.12,93.21,96984.0,87.9799,88.1405,87.9704,88.0555,96984.0
2024-06-18 15:30:00,93.2,93.43,93.13,93.34,106175.0,88.046,88.2633,87.9799,88.1783,106175.0
2024-06-18 15:40:00,93.32,93.45,93.27,93.43,124978.0,88.1594,88.2822,88.1121,88.2633,124978.0
2024-06-18 15:50:00,93.41,93.72,93.4,93.7,583727.0,88.2444,88.5372,88.2349,88.5184,583727.0
2024-06-20 09:30:00,92.3,92.69,91.71,92.09,126947.0,88.0831,88.4553,87.5201,87.8827,126947.0
2024-06-20 09:40:00,92.09,92.65,92.02,92.54,92168.0,87.8827,88.4171,87.8159,88.3122,92168.0
2024-06-20 09:50:00,92.52,92.62,92.28,92.38,77502.0,88.2931,88.3885,88.064,88.1595,77502.0
2024-06-20 10:00:00,92.37,92.54,91.9,92.03,104278.0,88.1499,88.3122,87.7014,87.8255,104278.0
2024-06-20 10:10:00,91.99,92.41,91.99,92.11,137937.0,87.7873,88.1881,87.7873,87.9018,137937.0
2024-06-20 10:20:00,92.12,92.17,91.78,91.94,47058.0,87.9113,87.9591,87.5869,87.7396,47058.0
2024-06-20 10:30:00,91.95,91.99,91.59,91.59,62673.0,87.7491,87.7873,87.4056,87.4056,62673.0
2024-06-20 10:40:00,91.58,91.61,91.44,91.54,34291.0,87.396,87.4246,87.2624,87.3578,34291.0
2024-06-20 10:50:00,91.52,91.66,91.48,91.62,54990.0,87.3388,87.4724,87.3006,87.4342,54990.0
2024-06-20 11:00:00,91.59,91.84,91.45,91.82,58266.0,87.4056,87.6441,87.272,87.625,58266.0
2024-06-20 11:10:00,91.76,91.89,91.62,91.65,38873.0,87.5678,87.6919,87.4342,87.4628,38873.0
2024-06-20 11:20:00,91.64,91.85,91.59,91.83,57050.0,87.4533,87.6537,87.4056,87.6346,57050.0
2024-06-20 11:30:00,91.81,91.97,91.8,91.91,27823.0,87.6155,87.7682,87.606,87.7109,27823.0
2024-06-20 11:40:00,91.92,92.24,91.89,92.24,23244.0,87.7205,88.0259,87.6919,88.0259,23244.0
2024-06-20 11:50:00,92.21,92.4,92.05,92.14,58340.0,87.9972,88.1786,87.8445,87.9304,58340.0
2024-06-20 12:00:00,92.11,92.35,92.07,92.28,27264.0,87.9018,88.1308,87.8636,88.064,27264.0
2024-06-20 12:10:00,92.29,92.51,92.29,92.44,25346.0,88.0736,88.2835,88.0736,88.2167,25346.0
2024-06-20 12:20:00,92.44,92.56,92.29,92.41,23211.0,88.2167,88.3312,88.0736,88.1881,23211.0
2024-06-20 12:30:00,92.39,92.42,92.1,92.17,52255.0,88.169,88.1976,87.8923,87.9591,52255.0
2024-06-20 12:40:00,92.19,92.42,92.15,92.37,20244.0,87.9781,88.1976,87.94,88.1499,20244.0
2024-06-20 12:50:00,92.35,92.43,92.22,92.3,21948.0,88.1308,88.2072,88.0068,88.0831,21948.0
2024-06-20 13:00:00,92.26,92.35,92.1,92.14,14878.0,88.0449,88.1308,87.8923,87.9304,14878.0
2024-06-20 13:10:00,92.14,92.25,92.05,92.05,16724.0,87.9304,88.0354,87.8445,87.8445,16724.0
2024-06-20 13:20:00,92.05,92.05,91.83,91.94,52330.0,87.8445,87.8445,87.6346,87.7396,52330.0
2024-06-20 13:30:00,91.95,92.0,91.76,91.8,33408.0,87.7491,87.7968,87.5678,87.606,33408.0
2024-06-20 13:40:00,91.81,92.05,91.76,92.03,51637.0,87.6155,87.8445,87.5678,87.8255,51637.0
2024-06-20 13:50:00,92.03,92.42,91.77,92.41,44968.0,87.8255,88.1976,87.5773,88.1881,44968.0
2024-06-20 14:00:00,92.4,92.46,92.32,92.43,41194.0,88.1786,88.2358,88.1022,88.2072,41194.0
2024-06-20 14:10:00,92.4,92.53,92.34,92.51,45243.0,88.1786,88.3026,88.1213,88.2835,45243.0
2024-06-20 14:20:00,92.5,92.54,92.36,92.4,45490.0,88.274,88.3122,88.1404,88.1786,45490.0
2024-06-20 14:30:00,92.4,92.47,92.31,92.31,43053.0,88.1786,88.2454,88.0927,88.0927,43053.0
2024-06-20 14:40:00,92.32,92.43,92.28,92.37,25559.0,88.1022,88.2072,88.064,88.1499,25559.0
2024-06-20 14:50:00,92.38,92.45,92.28,92.31,22458.0,88.1595,88.2263,88.064,88.0927,22458.0
2024-06-20 15:00:00,92.31,92.34,92.17,92.27,24594.0,88.0927,88.1213,87.9591,88.0545,24594.0
2024-06-20 15:10:00,92.28,92.3,92.21,92.28,31481.0,88.064,88.0831,87.9972,88.064,31481.0
2024-06-20 15:20:00,92.28,92.43,92.21,92.41,49051.0,88.064,88.2072,87.9972,88.1881,49051.0
2024-06-20 15:30:00,92.39,92.56,92.37,92.55,65577.0,88.169,88.3312,88.1499,88.3217,65577.0
2024-06-20 15:40:00,92.55,92.73,92.46,92.56,92926.0,88.3217,88.4935,88.2358,88.3312,92926.0
2024-06-20 15:50:00,92.57,92.66,92.35,92.37,262776.0,88.3408,88.4267,88.1308,88.1499,262776.0
2024-06-21 09:30:00,92.32,92.52,91.36,91.47,179412.0,88.1022,88.2931,87.1861,87.291,179412.0
2024-06-21 09:40:00,91.36,91.37,90.69,91.19,64265.0,87.1861,87.1956,86.5467,87.0238,64265.0
2024-06-21 09:50:00,91.19,91.36,90.77,90.77,46085.0,87.0238,87.1861,86.623,86.623,46085.0
2024-06-21 10:00:00,90.82,90.84,90.44,90.67,55762.0,86.6707,86.6898,86.3081,86.5276,55762.0
2024-06-21 10:10:00,90.68,90.8,90.54,90.77,24161.0,86.5371,86.6516,86.4035,86.623,24161.0
2024-06-21 10:20:00,90.81,91.27,90.78,91.11,55447.0,86.6612,87.1002,86.6326,86.9475,55447.0
2024-06-21 10:30:00,91.16,91.43,91.11,91.23,36295.0,86.9952,87.2529,86.9475,87.062,36295.0
2024-06-21 10:40:00,91.23,91.36,91.19,91.34,37294.0,87.062,87.1861,87.0238,87.167,37294.0
2024-06-21 10:50:00,91.35,91.35,90.86,90.93,38019.0,87.1765,87.1765,86.7089,86.7757,38019.0
2024-06-21 11:00:00,90.91,91.02,90.83,91.01,18363.0,86.7566,86.8616,86.6803,86.8521,18363.0
2024-06-21 11:10:00,90.98,91.16,90.95,91.15,21140.0,86.8234,86.9952,86.7948,86.9857,21140.0
2024-06-21 11:20:00,91.15,91.15,90.83,90.83,22520.0,86.9857,86.9857,86.6803,86.6803,22520.0
2024-06-21 11:30:00,90.81,90.81,90.67,90.68,20833.0,86.6612,86.6612,86.5276,86.5371,20833.0
2024-06-21 11:40:00,90.71,90.73,90.4,90.7,22973.0,86.5658,86.5848,86.2699,86.5562,22973.0
2024-06-21 11:50:00,90.7,90.91,90.7,90.84,22730.0,86.5562,86.7566,86.5562,86.6898,22730.0
2024-06-21 12:00:00,90.84,90.9,90.67,90.69,17846.0,86.6898,86.7471,86.5276,86.5467,17846.0
2024-06-21 12:10:00,90.69,90.74,90.6,90.73,17139.0,86.5467,86.5944,86.4608,86.5848,17139.0
2024-06-21 12:20:00,90.71,90.8,90.56,90.73,17660.0,86.5658,86.6516,86.4226,86.5848,17660.0
2024-06-21 12:30:00,90.73,90.91,90.69,90.87,20770.0,86.5848,86.7566,86.5467,86.7185,20770.0
2024-06-21 12:40:00,90.86,90.96,90.79,90.95,16021.0,86.7089,86.8043,86.6421,86.7948,16021.0
2024-06-21 12:50:00,90.94,90.98,90.87,90.92,17730.0,86.7853,86.8234,86.7185,86.7662,17730.0
2024-06-21 13:00:00,90.9,90.91,90.72,90.73,15838.0,86.7471,86.7566,86.5753,86.5848,15838.0
2024-06-21 13:10:00,90.73,90.79,90.67,90.76,16713.0,86.5848,86.6421,86.5276,86.6135,16713.0
2024-06-21 13:20:00,90.73,90.8,90.65,90.74,17661.0,86.5848,86.6516,86.5085,86.5944,17661.0
2024-06-21 13:30:00,90.72,90.76,90.52,90.54,19760.0,86.5753,86.6135,86.3844,86.4035,19760.0
2024-06-21 13:40:00,90.56,90.6,90.47,90.48,18013.0,86.4226,86.4608,86.3367,86.3463,18013.0
2024-06-21 13:50:00,90.48,90.53,90.4,90.4,16081.0,86.3463,86.394,86.2699,86.2699,16081.0
2024-06-21 14:00:00,90.41,90.53,90.34,90.53,21909.0,86.2795,86.394,86.2127,86.394,21909.0
2024-06-21 14:10:00,90.54,90.67,90.46,90.64,20952.0,86.4035,86.5276,86.3272,86.499,20952.0
2024-06-21 14:20:00,90.65,90.65,90.48,90.55,15897.0,86.5085,86.5085,86.3463,86.4131,15897.0
2024-06-21 14:30:00,90.55,90.65,90.41,90.41,21332.0,86.4131,86.5085,86.2795,86.2795,21332.0
2024-06-21 14:40:00,90.4,90.53,90.38,90.49,16988.0,86.2699,86.394,86.2508,86.3558,16988.0
2024-06-21 14:50:00,90.49,90.59,90.48,90.52,25263.0,86.3558,86.4512,86.3463,86.3844,25263.0
2024-06-21 15:00:00,90.54,90.66,90.49,90.59,35934.0,86.4035,86.518,86.3558,86.4512,35934.0
2024-06-21 15:10:00,90.6,90.77,90.58,90.64,48977.0,86.4608,86.623,86.4417,86.499,48977.0
2024-06-21 15:20:00,90.65,90.66,90.53,90.58,49043.0,86.5085,86.518,86.394,86.4417,49043.0
2024-06-21 15:30:00,90.57,90.66,90.4,90.42,86239.0,86.4322,86.518,86.2699,86.289,86239.0
2024-06-21 15:40:00,90.39,90.65,90.37,90.49,130583.0,86.2604,86.5085,86.2413,86.3558,130583.0
2024-06-21 15:50:00,90.52,90.89,90.19,90.38,734516.0,86.3844,86.7375,86.0695,86.2508,734516.0
2024-06-24 09:30:00,90.76,91.0,90.47,90.5,53573.0,86.6135,86.8425,86.3367,86.3654,53573.0
2024-06-24 09:40:00,90.54,90.88,90.34,90.85,33523.0,86.4035,86.728,86.2127,86.6994,33523.0
2024-06-24 09:50:00,90.86,90.89,90.47,90.64,34085.0,86.7089,86.7375,86.3367,86.499,34085.0
2024-06-24 10:00:00,90.64,90.65,90.11,90.27,59690.0,86.499,86.5085,85.9932,86.1459,59690.0
2024-06-24 10:10:00,90.27,90.52,90.24,90.41,32702.0,86.1459,86.3844,86.1172,86.2795,32702.0
2024-06-24 10:20:00,90.4,90.51,90.22,90.29,24365.0,86.2699,86.3749,86.0981,86.1649,24365.0
2024-06-24 10:30:00,90.31,90.53,90.29,90.52,24435.0,86.184,86.394,86.1649,86.3844,24435.0
2024-06-24 10:40:00,90.54,90.99,90.52,90.95,34688.0,86.4035,86.833,86.3844,86.7948,34688.0
2024-06-24 10:50:00,90.93,91.0,90.69,90.76,31574.0,86.7757,86.8425,86.5467,86.6135,31574.0
2024-06-24 11:00:00,90.76,90.87,90.72,90.87,19641.0,86.6135,86.7185,86.5753,86.7185,19641.0
2024-06-24 11:10:00,90.86,90.89,90.76,90.81,18484.0,86.7089,86.7375,86.6135,86.6612,18484.0
2024-06-24 11:20:00,90.8,90.86,90.68,90.79,22290.0,86.6516,86.7089,86.5371,86.6421,22290.0
2024-06-24 11:30:00,90.78,90.87,90.6,90.6,20689.0,86.6326,86.7185,86.4608,86.4608,20689.0
2024-06-24 11:40:00,90.6,90.62,90.48,90.51,17489.0,86.4608,86.4799,86.3463,86.3749,17489.0
2024-06-24 11:50:00,90.5,90.54,90.33,90.36,18213.0,86.3654,86.4035,86.2031,86.2318,18213.0
2024-06-24 12:00:00,90.36,90.52,90.35,90.41,18595.0,86.2318,86.3844,86.2222,86.2795,18595.0
2024-06-24 12:10:00,90.42,90.47,90.36,90.41,20276.0,86.289,86.3367,86.2318,86.2795,20276.0
2024-06-24 12:20:00,90.41,90.49,90.26,90.26,14928.0,86.2795,86.3558,86.1363,86.1363,14928.0
2024-06-24 12:30:00,90.24,90.3,90.19,90.28,21769.0,86.1172,86.1745,86.0695,86.1554,21769.0
2024-06-24 12:40:00,90.29,90.29,90.15,90.21,22252.0,86.1649,86.1649,86.0313,86.0886,22252.0
2024-06-24 12:50:00,90.21,90.21,89.86,89.96,32701.0,86.0886,86.0886,85.7546,85.85,32701.0
2024-06-24 13:00:00,89.95,90.16,89.92,90.06,34181.0,85.8405,86.0409,85.8119,85.9455,34181.0
2024-06-24 13:10:00,90.06,90.31,90.06,90.09,17416.0,85.9455,86.184,85.9455,85.9741,17416.0
2024-06-24 13:20:00,90.09,90.1,89.94,90.09,23309.0,85.9741,85.9836,85.8309,85.9741,23309.0
2024-06-24 13:30:00,90.09,90.19,90.03,90.19,18692.0,85.9741,86.0695,85.9168,86.0695,18692.0
2024-06-24 13:40:00,90.19,90.21,90.12,90.15,19469.0,86.0695,86.0886,86.0027,86.0313,19469.0
2024-06-24 13:50:00,90.14,90.14,89.97,90.0,13420.0,86.0218,86.0218,85.8596,85.8882,13420.0
2024-06-24 14:00:00,90.0,90.15,89.98,90.11,22262.0,85.8882,86.0313,85.8691,85.9932,22262.0
2024-06-24 14:10:00,90.13,90.15,90.06,90.1,16641.0,86.0123,86.0313,85.9455,85.9836,16641.0
2024-06-24 14:20:00,90.09,90.13,90.02,90.12,23943.0,85.9741,86.0123,85.9073,86.0027,23943.0
2024-06-24 14:30:00,90.11,90.2,90.09,90.15,29950.0,85.9932,86.0791,85.9741,86.0313,29950.0
2024-06-24 14:40:00,90.16,90.24,90.07,90.24,19746.0,86.0409,86.1172,85.955,86.1172,19746.0
2024-06-24 14:50:00,90.25,90.31,90.2,90.2,22275.0,86.1268,86.184,86.0791,86.0791,22275.0
2024-06-24 15:00:00,90.21,90.26,90.06,90.18,26195.0,86.0886,86.1363,85.9455,86.06,26195.0
2024-06-24 15:10:00,90.16,90.22,90.13,90.17,22454.0,86.0409,86.0981,86.0123,86.0504,22454.0
2024-06-24 15:20:00,90.16,90.19,90.07,90.08,39418.0,86.0409,86.0695,85.955,85.9645,39418.0
2024-06-24 15:30:00,90.08,90.1,90.0,90.04,44975.0,85.9645,85.9836,85.8882,85.9264,44975.0
2024-06-24 15:40:00,90.03,90.06,89.86,89.88,57316.0,85.9168,85.9455,85.7546,85.7737,57316.0
2024-06-24 15:50:00,89.9,89.9,89.3,89.32,234363.0,85.7928,85.7928,85.2202,85.2393,234363.0
2024-06-25 09:30:00,89.35,89.35,87.72,87.81,141695.0,85.2679,85.2679,83.7124,83.7983,141695.0
2024-06-25 09:40:00,87.81,87.87,87.26,87.59,77378.0,83.7983,83.8555,83.2734,83.5883,77378.0
2024-06-25 09:50:00,87.59,87.61,87.21,87.31,75518.0,83.5883,83.6074,83.2257,83.3211,75518.0
2024-06-25 10:00:00,87.31,87.39,86.78,86.8,107766.0,83.3211,83.3974,82.8153,82.8344,107766.0
2024-06-25 10:10:00,86.77,86.88,86.49,86.59,103794.0,82.8058,82.9107,82.5386,82.634,103794.0
2024-06-25 10:20:00,86.6,86.84,86.36,86.63,86764.0,82.6435,82.8726,82.4145,82.6722,86764.0
2024-06-25 10:30:00,86.63,87.14,86.59,87.02,58508.0,82.6722,83.1589,82.634,83.0443,58508.0
2024-06-25 10:40:00,86.87,86.91,86.5,86.64,28187.0,82.9012,82.9394,82.5481,82.6817,28187.0
2024-06-25 10:50:00,86.71,86.98,86.66,86.93,34736.0,82.7485,83.0062,82.7008,82.9585,34736.0
2024-06-25 11:00:00,86.91,87.11,86.8,87.1,39586.0,82.9394,83.1302,82.8344,83.1207,39586.0
2024-06-25 11:10:00,87.14,87.15,86.95,86.96,31365.0,83.1589,83.1684,82.9775,82.9871,31365.0
2024-06-25 11:20:00,86.95,87.2,86.89,87.09,26082.0,82.9775,83.2161,82.9203,83.1111,26082.0
2024-06-25 11:30:00,87.07,87.55,87.07,87.48,104202.0,83.0921,83.5501,83.0921,83.4833,104202.0
2024-06-25 11:40:00,87.45,87.48,87.18,87.29,40307.0,83.4547,83.4833,83.197,83.302,40307.0
2024-06-25 11:50:00,87.29,87.38,87.22,87.38,23113.0,83.302,83.3879,83.2352,83.3879,23113.0
2024-06-25 12:00:00,87.37,87.44,87.19,87.36,22130.0,83.3784,83.4452,83.2066,83.3688,22130.0
2024-06-25 12:10:00,87.38,87.42,87.22,87.26,16427.0,83.3879,83.4261,83.2352,83.2734,16427.0
2024-06-25 12:20:00,87.26,87.31,87.11,87.2,29340.0,83.2734,83.3211,83.1302,83.2161,29340.0
2024-06-25 12:30:00,87.17,87.17,86.99,87.07,22023.0,83.1875,83.1875,83.0157,83.0921,22023.0
2024-06-25 12:40:00,87.07,87.09,86.87,87.03,29374.0,83.0921,83.1111,82.9012,83.0539,29374.0
2024-06-25 12:50:00,87.06,87.17,86.61,86.69,41840.0,83.0825,83.1875,82.6531,82.7294,41840.0
2024-06-25 13:00:00,86.72,86.74,86.61,86.71,22470.0,82.7581,82.7771,82.6531,82.7485,22470.0
2024-06-25 13:10:00,86.72,86.79,86.69,86.74,25471.0,82.7581,82.8249,82.7294,82.7771,25471.0
2024-06-25 13:20:00,86.75,86.87,86.63,86.86,28381.0,82.7867,82.9012,82.6722,82.8917,28381.0
2024-06-25 13:30:00,86.86,86.88,86.73,86.77,27870.0,82.8917,82.9107,82.7676,82.8058,27870.0
2024-06-25 13:40:00,86.79,86.83,86.56,86.68,24863.0,82.8249,82.863,82.6054,82.7199,24863.0
2024-06-25 13:50:00,86.67,86.71,86.52,86.53,29389.0,82.7103,82.7485,82.5672,82.5767,29389.0
2024-06-25 14:00:00,86.52,86.67,86.46,86.53,41006.0,82.5672,82.7103,82.5099,82.5767,41006.0
2024-06-25 14:10:00,86.51,86.58,86.45,86.56,24452.0,82.5576,82.6244,82.5004,82.6054,24452.0
2024-06-25 14:20:00,86.56,86.58,86.41,86.45,45722.0,82.6054,82.6244,82.4622,82.5004,45722.0
2024-06-25 14:30:00,86.45,86.51,86.39,86.47,64513.0,82.5004,82.5576,82.4431,82.5195,64513.0
2024-06-25 14:40:00,86.45,86.48,86.26,86.33,37884.0,82.5004,82.529,82.3191,82.3859,37884.0
2024-06-25 14:50:00,86.33,86.43,86.23,86.41,43850.0,82.3859,82.4813,82.2904,82.4622,43850.0
2024-06-25 15:00:00,86.41,86.5,86.3,86.48,37551.0,82.4622,82.5481,82.3572,82.529,37551.0
2024-06-25 15:10:00,86.48,86.49,86.26,86.27,38216.0,82.529,82.5386,82.3191,82.3286,38216.0
2024-06-25 15:20:00,86.27,86.32,86.2,86.26,49130.0,82.3286,82.3763,82.2618,82.3191,49130.0
2024-06-25 15:30:00,86.23,86.25,86.08,86.12,68931.0,82.2904,82.3095,82.1473,82.1855,68931.0
2024-06-25 15:40:00,86.12,86.23,86.02,86.23,106884.0,82.1855,82.2904,82.09,82.2904,106884.0
2024-06-25 15:50:00,86.23,86.54,86.15,86.53,331328.0,82.2904,82.5863,82.2141,82.5767,331328.0
2024-06-26 09:30:00,86.24,86.38,85.39,85.47,100960.0,82.3,82.4336,81.4888,81.5652,100960.0
2024-06-26 09:40:00,85.53,85.54,85.01,85.11,93690.0,81.6224,81.632,81.1262,81.2216,93690.0
2024-06-26 09:50:00,85.14,85.27,84.58,84.71,97564.0,81.2502,81.3743,80.7158,80.8399,97564.0
2024-06-26 10:00:00,84.76,84.9,84.37,84.6,74143.0,80.8876,81.0212,80.5154,80.7349,74143.0
2024-06-26 10:10:00,84.64,85.21,84.62,84.91,50461.0,80.7731,81.317,80.754,81.0307,50461.0
2024-06-26 10:20:00,84.91,84.94,84.63,84.7,29242.0,81.0307,81.0594,80.7635,80.8303,29242.0
2024-06-26 10:30:00,84.67,84.71,84.36,84.36,29155.0,80.8017,80.8399,80.5059,80.5059,29155.0
2024-06-26 10:40:00,84.36,84.4,84.21,84.4,47535.0,80.5059,80.544,80.3627,80.544,47535.0
2024-06-26 10:50:00,84.41,84.54,84.36,84.51,52319.0,80.5536,80.6776,80.5059,80.649,52319.0
2024-06-26 11:00:00,84.54,84.61,84.2,84.47,54211.0,80.6776,80.7444,80.3532,80.6108,54211.0
2024-06-26 11:10:00,84.47,84.47,84.25,84.36,31053.0,80.6108,80.6108,80.4009,80.5059,31053.0
2024-06-26 11:20:00,84.36,84.51,84.27,84.46,36032.0,80.5059,80.649,80.42,80.6013,36032.0
2024-06-26 11:30:00,84.47,84.52,84.26,84.34,44236.0,80.6108,80.6586,80.4104,80.4868,44236.0
2024-06-26 11:40:00,84.34,84.38,84.14,84.31,37267.0,80.4868,80.525,80.2959,80.4582,37267.0
2024-06-26 11:50:00,84.33,84.47,84.17,84.23,54112.0,80.4772,80.6108,80.3246,80.3818,54112.0
2024-06-26 12:00:00,84.18,84.29,84.17,84.23,44374.0,80.3341,80.4391,80.3246,80.3818,44374.0
2024-06-26 12:10:00,84.24,84.26,84.03,84.13,73054.0,80.3914,80.4104,80.1909,80.2864,73054.0
2024-06-26 12:20:00,84.14,84.29,83.97,84.23,100120.0,80.2959,80.4391,80.1337,80.3818,100120.0
2024-06-26 12:30:00,84.19,84.26,84.0,84.06,30308.0,80.3436,80.4104,80.1623,80.2196,30308.0
2024-06-26 12:40:00,84.05,84.45,83.92,84.39,34654.0,80.21,80.5918,80.086,80.5345,34654.0
2024-06-26 12:50:00,84.43,84.47,84.26,84.3,24348.0,80.5727,80.6108,80.4104,80.4486,24348.0
2024-06-26 13:00:00,84.28,84.44,84.25,84.37,19251.0,80.4295,80.5822,80.4009,80.5154,19251.0
2024-06-26 13:10:00,84.36,84.44,84.26,84.29,28564.0,80.5059,80.5822,80.4104,80.4391,28564.0
2024-06-26 13:20:00,84.28,84.33,84.18,84.31,16327.0,80.4295,80.4772,80.3341,80.4582,16327.0
2024-06-26 13:30:00,84.33,84.5,84.28,84.48,24149.0,80.4772,80.6395,80.4295,80.6204,24149.0
2024-06-26 13:40:00,84.46,84.46,84.22,84.31,23309.0,80.6013,80.6013,80.3723,80.4582,23309.0
2024-06-26 13:50:00,84.29,84.36,84.25,84.29,18695.0,80.4391,80.5059,80.4009,80.4391,18695.0
2024-06-26 14:00:00,84.31,84.34,84.18,84.23,17632.0,80.4582,80.4868,80.3341,80.3818,17632.0
2024-06-26 14:10:00,84.21,84.26,84.17,84.24,17914.0,80.3627,80.4104,80.3246,80.3914,17914.0
2024-06-26 14:20:00,84.23,84.38,84.2,84.23,27387.0,80.3818,80.525,80.3532,80.3818,27387.0
2024-06-26 14:30:00,84.22,84.31,84.12,84.17,18496.0,80.3723,80.4582,80.2768,80.3246,18496.0
2024-06-26 14:40:00,84.15,84.35,84.15,84.35,32601.0,80.3055,80.4963,80.3055,80.4963,32601.0
2024-06-26 14:50:00,84.34,84.38,84.28,84.3,27631.0,80.4868,80.525,80.4295,80.4486,27631.0
2024-06-26 15:00:00,84.3,84.32,84.17,84.17,18720.0,80.4486,80.4677,80.3246,80.3246,18720.0
2024-06-26 15:10:00,84.18,84.18,84.06,84.06,26926.0,80.3341,80.3341,80.2196,80.2196,26926.0
2024-06-26 15:20:00,84.05,84.11,84.01,84.06,26441.0,80.21,80.2673,80.1719,80.2196,26441.0
2024-06-26 15:30:00,84.07,84.4,84.06,84.31,69881.0,80.2291,80.544,80.2196,80.4582,69881.0
2024-06-26 15:40:00,84.31,84.39,84.21,84.29,79997.0,80.4582,80.5345,80.3627,80.4391,79997.0
2024-06-26 15:50:00,84.3,84.47,84.21,84.28,375952.0,80.4486,80.6108,80.3627,80.4295,375952.0
2024-06-27 09:30:00,83.96,84.11,83.5,83.76,91648.0,80.1241,80.2673,79.6852,79.9333,91648.0
2024-06-27 09:40:00,83.78,84.26,83.75,84.05,25071.0,79.9524,80.4104,79.9237,80.21,25071.0
2024-06-27 09:50:00,84.04,84.04,83.74,83.95,29600.0,80.2005,80.2005,79.9142,80.1146,29600.0
2024-06-27 10:00:00,83.95,84.3,83.89,84.18,36698.0,80.1146,80.4486,80.0573,80.3341,36698.0
2024-06-27 10:10:00,84.18,84.5,84.05,84.1,30260.0,80.3341,80.6395,80.21,80.2577,30260.0
2024-06-27 10:20:00,84.14,84.29,84.09,84.1,14608.0,80.2959,80.4391,80.2482,80.2577,14608.0
2024-06-27 10:30:00,84.08,84.1,83.74,83.78,17767.0,80.2387,80.2577,79.9142,79.9524,17767.0
2024-06-27 10:40:00,83.78,83.9,83.67,83.73,21016.0,79.9524,80.0669,79.8474,79.9047,21016.0
2024-06-27 10:50:00,83.68,83.87,83.62,83.84,44034.0,79.8569,80.0383,79.7997,80.0096,44034.0
2024-06-27 11:00:00,83.83,83.83,83.59,83.66,26106.0,80.0001,80.0001,79.771,79.8379,26106.0
2024-06-27 11:10:00,83.64,83.75,83.59,83.64,20552.0,79.8188,79.9237,79.771,79.8188,20552.0
2024-06-27 11:20:00,83.63,83.68,83.42,83.48,21847.0,79.8092,79.8569,79.6088,79.6661,21847.0
2024-06-27 11:30:00,83.47,83.52,83.35,83.48,40969.0,79.6565,79.7042,79.542,79.6661,40969.0
2024-06-27 11:40:00,83.48,83.58,83.37,83.4,17817.0,79.6661,79.7615,79.5611,79.5897,17817.0
2024-06-27 11:50:00,83.37,83.48,83.35,83.44,16160.0,79.5611,79.6661,79.542,79.6279,16160.0
2024-06-27 12:00:00,83.44,83.53,83.34,83.34,24945.0,79.6279,79.7138,79.5325,79.5325,24945.0
2024-06-27 12:10:00,83.33,83.45,83.26,83.45,28073.0,79.5229,79.6374,79.4561,79.6374,28073.0
2024-06-27 12:20:00,83.45,83.46,83.32,83.33,14440.0,79.6374,79.647,79.5134,79.5229,14440.0
2024-06-27 12:30:00,83.31,83.42,83.28,83.37,25971.0,79.5038,79.6088,79.4752,79.5611,25971.0
2024-06-27 12:40:00,83.37,83.64,83.22,83.64,41415.0,79.5611,79.8188,79.418,79.8188,41415.0
2024-06-27 12:50:00,83.64,83.7,83.5,83.57,33429.0,79.8188,79.876,79.6852,79.752,33429.0
2024-06-27 13:00:00,83.57,83.83,83.56,83.81,11119.0,79.752,80.0001,79.7424,79.981,11119.0
2024-06-27 13:10:00,83.81,83.93,83.75,83.79,19149.0,79.981,80.0955,79.9237,79.9619,19149.0
2024-06-27 13:20:00,83.79,83.92,83.78,83.92,12794.0,79.9619,80.086,79.9524,80.086,12794.0
2024-06-27 13:30:00,83.92,83.93,83.75,83.85,27572.0,80.086,80.0955,79.9237,80.0192,27572.0
2024-06-27 13:40:00,83.85,83.89,83.72,83.83,28674.0,80.0192,80.0573,79.8951,80.0001,28674.0
2024-06-27 13:50:00,83.84,83.85,83.61,83.63,19728.0,80.0096,80.0192,79.7901,79.8092,19728.0
2024-06-27 14:00:00,83.63,83.64,83.39,83.56,34242.0,79.8092,79.8188,79.5802,79.7424,34242.0
2024-06-27 14:10:00,83.57,83.6,83.48,83.57,19759.0,79.752,79.7806,79.6661,79.752,19759.0
2024-06-27 14:20:00,83.57,83.64,83.52,83.64,21130.0,79.752,79.8188,79.7042,79.8188,21130.0
2024-06-27 14:30:00,83.6,83.63,83.47,83.58,41188.0,79.7806,79.8092,79.6565,79.7615,41188.0
2024-06-27 14:40:00,83.56,83.72,83.54,83.7,23234.0,79.7424,79.8951,79.7233,79.876,23234.0
2024-06-27 14:50:00,83.68,83.9,83.68,83.89,25557.0,79.8569,80.0669,79.8569,80.0573,25557.0
2024-06-27 15:00:00,83.88,84.04,83.86,83.98,41008.0,80.0478,80.2005,80.0287,80.1432,41008.0
2024-06-27 15:10:00,83.96,84.0,83.88,83.98,36944.0,80.1241,80.1623,80.0478,80.1432,36944.0
2024-06-27 15:20:00,83.98,84.15,83.98,84.12,33134.0,80.1432,80.3055,80.1432,80.2768,33134.0
2024-06-27 15:30:00,84.11,84.26,84.11,84.17,44130.0,80.2673,80.4104,80.2673,80.3246,44130.0
2024-06-27 15:40:00,84.17,84.31,84.11,84.17,77986.0,80.3246,80.4582,80.2673,80.3246,77986.0
2024-06-27 15:50:00,84.19,84.35,84.16,84.34,250189.0,80.3436,80.4963,80.315,80.4868,250189.0
2024-06-28 09:30:00,84.1,84.69,84.0,84.52,73937.0,80.2577,80.8208,80.1623,80.6586,73937.0
2024-06-28 09:40:00,84.6,84.79,84.13,84.65,27743.0,80.7349,80.9162,80.2864,80.7826,27743.0
2024-06-28 09:50:00,84.69,84.86,84.61,84.82,27419.0,80.8208,80.983,80.7444,80.9449,27419.0
2024-06-28 10:00:00,84.82,85.19,84.82,85.17,41893.0,80.9449,81.298,80.9449,81.2789,41893.0
2024-06-28 10:10:00,85.12,85.19,84.56,84.59,39167.0,81.2311,81.298,80.6967,80.7254,39167.0
2024-06-28 10:20:00,84.58,84.75,84.45,84.52,24099.0,80.7158,80.8781,80.5918,80.6586,24099.0
2024-06-28 10:30:00,84.51,84.9,84.5,84.9,18071.0,80.649,81.0212,80.6395,81.0212,18071.0
2024-06-28 10:40:00,84.92,84.93,84.64,84.82,27482.0,81.0403,81.0498,80.7731,80.9449,27482.0
2024-06-28 10:50:00,84.82,84.89,84.7,84.71,24710.0,80.9449,81.0117,80.8303,80.8399,24710.0
2024-06-28 11:00:00,84.7,84.72,84.51,84.62,19088.0,80.8303,80.8494,80.649,80.754,19088.0
2024-06-28 11:10:00,84.64,84.8,84.62,84.78,22636.0,80.7731,80.9258,80.754,80.9067,22636.0
2024-06-28 11:20:00,84.79,84.82,84.51,84.6,26096.0,80.9162,80.9449,80.649,80.7349,26096.0
2024-06-28 11:30:00,84.57,84.64,84.53,84.64,16830.0,80.7063,80.7731,80.6681,80.7731,16830.0
2024-06-28 11:40:00,84.64,84.66,84.53,84.62,11088.0,80.7731,80.7922,80.6681,80.754,11088.0
2024-06-28 11:50:00,84.61,84.67,84.54,84.59,13134.0,80.7444,80.8017,80.6776,80.7254,13134.0
2024-06-28 12:00:00,84.59,84.59,84.29,84.29,17470.0,80.7254,80.7254,80.4391,80.4391,17470.0
2024-06-28 12:10:00,84.27,84.43,84.21,84.43,16977.0,80.42,80.5727,80.3627,80.5727,16977.0
2024-06-28 12:20:00,84.42,84.57,84.36,84.48,15451.0,80.5631,80.7063,80.5059,80.6204,15451.0
2024-06-28 12:30:00,84.47,84.53,84.38,84.44,30165.0,80.6108,80.6681,80.525,80.5822,30165.0
2024-06-28 12:40:00,84.44,84.52,84.39,84.42,11365.0,80.5822,80.6586,80.5345,80.5631,11365.0
2024-06-28 12:50:00,84.44,84.46,84.18,84.21,24623.0,80.5822,80.6013,80.3341,80.3627,24623.0
2024-06-28 13:00:00,84.2,84.22,84.11,84.2,10765.0,80.3532,80.3723,80.2673,80.3532,10765.0
2024-06-28 13:10:00,84.2,84.37,84.19,84.37,8754.0,80.3532,80.5154,80.3436,80.5154,8754.0
2024-06-28 13:20:00,84.38,84.47,84.2,84.21,14582.0,80.525,80.6108,80.3532,80.3627,14582.0
2024-06-28 13:30:00,84.22,84.26,84.11,84.22,21589.0,80.3723,80.4104,80.2673,80.3723,21589.0
2024-06-28 13:40:00,84.2,84.22,84.1,84.16,14588.0,80.3532,80.3723,80.2577,80.315,14588.0
2024-06-28 13:50:00,84.16,84.18,84.08,84.13,22775.0,80.315,80.3341,80.2387,80.2864,22775.0
2024-06-28 14:00:00,84.12,84.25,84.05,84.24,17689.0,80.2768,80.4009,80.21,80.3914,17689.0
2024-06-28 14:10:00,84.25,84.29,84.17,84.22,12870.0,80.4009,80.4391,80.3246,80.3723,12870.0
2024-06-28 14:20:00,84.22,84.31,84.14,84.23,18622.0,80.3723,80.4582,80.2959,80.3818,18622.0
2024-06-28 14:30:00,84.23,84.23,84.05,84.1,13608.0,80.3818,80.3818,80.21,80.2577,13608.0
2024-06-28 14:40:00,84.05,84.17,84.05,84.14,23086.0,80.21,80.3246,80.21,80.2959,23086.0
2024-06-28 14:50:00,84.14,84.15,84.07,84.1,14647.0,80.2959,80.3055,80.2291,80.2577,14647.0
2024-06-28 15:00:00,84.1,84.18,84.05,84.08,19820.0,80.2577,80.3341,80.21,80.2387,19820.0
2024-06-28 15:10:00,84.1,84.11,83.98,84.02,20203.0,80.2577,80.2673,80.1432,80.1814,20203.0
2024-06-28 15:20:00,84.02,84.11,83.95,83.98,42127.0,80.1814,80.2673,80.1146,80.1432,42127.0
2024-06-28 15:30:00,83.99,84.06,83.82,84.04,51901.0,80.1528,80.2196,79.9905,80.2005,51901.0
2024-06-28 15:40:00,84.04,84.2,83.99,84.14,89183.0,80.2005,80.3532,80.1528,80.2959,89183.0
2024-06-28 15:50:00,84.16,84.37,83.97,84.3,181583.0,80.315,80.5154,80.1337,80.4486,181583.0
2024-07-01 09:30:00,84.32,84.65,83.88,84.22,73218.0,80.4677,80.7826,80.0478,80.3723,73218.0
2024-07-01 09:40:00,84.25,84.53,83.83,84.44,20568.0,80.4009,80.6681,80.0001,80.5822,20568.0
2024-07-01 09:50:00,84.42,84.58,84.28,84.33,21919.0,80.5631,80.7158,80.4295,80.4772,21919.0
2024-07-01 10:00:00,84.34,84.64,83.92,83.92,35280.0,80.4868,80.7731,80.086,80.086,35280.0
2024-07-01 10:10:00,83.92,84.05,83.62,83.78,32776.0,80.086,80.21,79.7997,79.9524,32776.0
2024-07-01 10:20:00,83.8,83.86,83.57,83.72,15958.0,79.9715,80.0287,79.752,79.8951,15958.0
2024-07-01 10:30:00,83.73,83.75,83.21,83.24,36152.0,79.9047,79.9237,79.4084,79.437,36152.0
2024-07-01 10:40:00,83.2,83.26,82.8,82.84,70976.0,79.3989,79.4561,79.0171,79.0553,70976.0
2024-07-01 10:50:00,82.82,82.91,82.59,82.73,64272.0,79.0362,79.1221,78.8167,78.9503,64272.0
2024-07-01 11:00:00,82.73,82.83,82.29,82.45,137143.0,78.9503,79.0458,78.5304,78.6831,137143.0
2024-07-01 11:10:00,82.47,82.5,82.23,82.31,83430.0,78.7022,78.7308,78.4732,78.5495,83430.0
2024-07-01 11:20:00,82.33,82.59,82.17,82.59,63265.0,78.5686,78.8167,78.4159,78.8167,63265.0
2024-07-01 11:30:00,82.59,82.76,82.41,82.71,40257.0,78.8167,78.979,78.645,78.9313,40257.0
2024-07-01 11:40:00,82.69,82.82,82.62,82.82,31156.0,78.9122,79.0362,78.8454,79.0362,31156.0
2024-07-01 11:50:00,82.85,82.94,82.58,82.63,21442.0,79.0649,79.1507,78.8072,78.8549,21442.0
2024-07-01 12:00:00,82.64,82.69,82.58,82.64,12889.0,78.8645,78.9122,78.8072,78.8645,12889.0
2024-07-01 12:10:00,82.65,82.79,82.64,82.66,16936.0,78.874,79.0076,78.8645,78.8835,16936.0
2024-07-01 12:20:00,82.66,82.83,82.51,82.62,18228.0,78.8835,79.0458,78.7404,78.8454,18228.0
2024-07-01 12:30:00,82.68,82.68,82.44,82.45,18703.0,78.9026,78.9026,78.6736,78.6831,18703.0
2024-07-01 12:40:00,82.44,82.61,82.33,82.34,20067.0,78.6736,78.8358,78.5686,78.5782,20067.0
2024-07-01 12:50:00,82.36,82.45,82.3,82.35,20655.0,78.5972,78.6831,78.54,78.5877,20655.0
2024-07-01 13:00:00,82.36,82.51,82.28,82.46,69164.0,78.5972,78.7404,78.5209,78.6927,69164.0
2024-07-01 13:10:00,82.44,82.45,82.26,82.44,32821.0,78.6736,78.6831,78.5018,78.6736,32821.0
2024-07-01 13:20:00,82.44,82.5,82.36,82.41,19134.0,78.6736,78.7308,78.5972,78.645,19134.0
2024-07-01 13:30:00,82.41,82.47,82.18,82.2,24543.0,78.645,78.7022,78.4255,78.4446,24543.0
2024-07-01 13:40:00,82.16,82.39,82.14,82.26,39663.0,78.4064,78.6259,78.3873,78.5018,39663.0
2024-07-01 13:50:00,82.24,82.48,82.21,82.47,30043.0,78.4827,78.7118,78.4541,78.7022,30043.0
2024-07-01 14:00:00,82.48,82.51,82.31,82.4,17864.0,78.7118,78.7404,78.5495,78.6354,17864.0
2024-07-01 14:10:00,82.38,82.47,82.3,82.44,21244.0,78.6163,78.7022,78.54,78.6736,21244.0
2024-07-01 14:20:00,82.47,82.59,82.43,82.47,13413.0,78.7022,78.8167,78.664,78.7022,13413.0
2024-07-01 14:30:00,82.47,82.5,82.38,82.38,13497.0,78.7022,78.7308,78.6163,78.6163,13497.0
2024-07-01 14:40:00,82.39,82.45,82.3,82.31,24548.0,78.6259,78.6831,78.54,78.5495,24548.0
2024-07-01 14:50:00,82.31,82.49,82.3,82.42,25510.0,78.5495,78.7213,78.54,78.6545,25510.0
2024-07-01 15:00:00,82.43,82.53,82.41,82.45,21502.0,78.664,78.7595,78.645,78.6831,21502.0
2024-07-01 15:10:00,82.44,82.46,82.37,82.4,19793.0,78.6736,78.6927,78.6068,78.6354,19793.0
2024-07-01 15:20:00,82.41,82.49,82.35,82.43,31946.0,78.645,78.7213,78.5877,78.664,31946.0
2024-07-01 15:30:00,82.41,82.43,82.35,82.37,32214.0,78.645,78.664,78.5877,78.6068,32214.0
2024-07-01 15:40:00,82.38,82.45,82.27,82.32,52486.0,78.6163,78.6831,78.5114,78.5591,52486.0
2024-07-01 15:50:00,82.34,82.39,82.17,82.29,202782.0,78.5782,78.6259,78.4159,78.5304,202782.0
2024-07-02 09:30:00,81.55,82.1,81.29,82.08,89350.0,77.8243,78.3491,77.5761,78.33,89350.0
2024-07-02 09:40:00,82.15,82.21,81.47,81.94,25042.0,78.3968,78.4541,77.7479,78.1964,25042.0
2024-07-02 09:50:00,81.88,81.88,81.57,81.72,22290.0,78.1392,78.1392,77.8433,77.9865,22290.0
2024-07-02 10:00:00,81.73,81.94,81.34,81.43,39272.0,77.996,78.1964,77.6238,77.7097,39272.0
2024-07-02 10:10:00,81.46,81.67,81.28,81.5,22042.0,77.7384,77.9388,77.5666,77.7765,22042.0
2024-07-02 10:20:00,81.5,81.59,81.41,81.46,32487.0,77.7765,77.8624,77.6906,77.7384,32487.0
2024-07-02 10:30:00,81.43,81.57,81.29,81.52,39759.0,77.7097,77.8433,77.5761,77.7956,39759.0
2024-07-02 10:40:00,81.52,81.56,81.25,81.27,50400.0,77.7956,77.8338,77.538,77.557,50400.0
2024-07-02 10:50:00,81.29,81.29,80.88,80.88,59107.0,77.5761,77.5761,77.1849,77.1849,59107.0
2024-07-02 11:00:00,80.89,81.15,80.85,81.02,39302.0,77.1944,77.4425,77.1562,77.3185,39302.0
2024-07-02 11:10:00,81.02,81.02,80.87,80.91,47354.0,77.3185,77.3185,77.1753,77.2135,47354.0
2024-07-02 11:20:00,80.9,81.19,80.88,81.19,35250.0,77.2039,77.4807,77.1849,77.4807,35250.0
2024-07-02 11:30:00,81.2,81.24,81.07,81.24,53956.0,77.4902,77.5284,77.3662,77.5284,53956.0
2024-07-02 11:40:00,81.25,81.33,81.15,81.23,44254.0,77.538,77.6143,77.4425,77.5189,44254.0
2024-07-02 11:50:00,81.23,81.35,81.17,81.3,32587.0,77.5189,77.6334,77.4616,77.5857,32587.0
2024-07-02 12:00:00,81.27,81.3,81.13,81.18,27020.0,77.557,77.5857,77.4234,77.4712,27020.0
2024-07-02 12:10:00,81.16,81.21,80.87,80.87,64576.0,77.4521,77.4998,77.1753,77.1753,64576.0
2024-07-02 12:20:00,80.87,80.88,80.68,80.73,53183.0,77.1753,77.1849,76.994,77.0417,53183.0
2024-07-02 12:30:00,80.7,80.77,80.58,80.58,41812.0,77.0131,77.0799,76.8986,76.8986,41812.0
2024-07-02 12:40:00,80.59,80.78,80.55,80.73,38159.0,76.9081,77.0894,76.8699,77.0417,38159.0
2024-07-02 12:50:00,80.73,80.76,80.65,80.66,15068.0,77.0417,77.0703,76.9654,76.9749,15068.0
2024-07-02 13:00:00,80.67,80.75,80.66,80.68,17217.0,76.9845,77.0608,76.9749,76.994,17217.0
2024-07-02 13:10:00,80.67,80.7,80.53,80.57,37898.0,76.9845,77.0131,76.8509,76.889,37898.0
2024-07-02 13:20:00,80.61,81.3,80.55,81.28,235343.0,76.9272,77.5857,76.8699,77.5666,235343.0
2024-07-02 13:30:00,81.26,81.77,81.23,81.59,89459.0,77.5475,78.0342,77.5189,77.8624,89459.0
2024-07-02 13:40:00,81.59,81.67,81.46,81.56,42813.0,77.8624,77.9388,77.7384,77.8338,42813.0
2024-07-02 13:50:00,81.56,81.72,81.51,81.65,32725.0,77.8338,77.9865,77.7861,77.9197,32725.0
2024-07-02 14:00:00,81.64,81.86,81.58,81.8,41033.0,77.9101,78.1201,77.8529,78.0628,41033.0
2024-07-02 14:10:00,81.8,81.91,81.7,81.9,40478.0,78.0628,78.1678,77.9674,78.1583,40478.0
2024-07-02 14:20:00,81.9,82.02,81.86,82.02,30354.0,78.1583,78.2728,78.1201,78.2728,30354.0
2024-07-02 14:30:00,82.01,82.19,81.95,82.05,77903.0,78.2632,78.435,78.206,78.3014,77903.0
2024-07-02 14:40:00,82.03,82.03,81.82,81.89,27358.0,78.2823,78.2823,78.0819,78.1487,27358.0
2024-07-02 14:50:00,81.85,82.04,81.84,81.9,30346.0,78.1105,78.2919,78.101,78.1583,30346.0
2024-07-02 15:00:00,81.88,81.95,81.87,81.91,18802.0,78.1392,78.206,78.1296,78.1678,18802.0
2024-07-02 15:10:00,81.88,81.91,81.8,81.9,23995.0,78.1392,78.1678,78.0628,78.1583,23995.0
2024-07-02 15:20:00,81.89,81.97,81.89,81.94,28707.0,78.1487,78.2251,78.1487,78.1964,28707.0
2024-07-02 15:30:00,81.93,82.02,81.84,81.97,55977.0,78.1869,78.2728,78.101,78.2251,55977.0
2024-07-02 15:40:00,81.98,82.04,81.85,81.86,63888.0,78.2346,78.2919,78.1105,78.1201,63888.0
2024-07-02 15:50:00,81.86,82.17,81.82,82.17,172246.0,78.1201,78.4159,78.0819,78.4159,172246.0
2024-07-03 09:30:00,82.9,83.26,82.46,83.08,66150.0,79.1126,79.4561,78.6927,79.2843,66150.0
2024-07-03 09:40:00,83.08,83.3,82.66,82.81,34864.0,79.2843,79.4943,78.8835,79.0267,34864.0
2024-07-03 09:50:00,82.81,83.23,82.55,83.04,64207.0,79.0267,79.4275,78.7786,79.2462,64207.0
2024-07-03 10:00:00,83.1,83.64,83.01,83.58,60979.0,79.3034,79.8188,79.2175,79.7615,60979.0
2024-07-03 10:10:00,83.52,83.74,83.31,83.55,36254.0,79.7042,79.9142,79.5038,79.7329,36254.0
2024-07-03 10:20:00,83.53,83.74,83.38,83.4,40734.0,79.7138,79.9142,79.5706,79.5897,40734.0
2024-07-03 10:30:00,83.34,83.41,83.12,83.24,29990.0,79.5325,79.5993,79.3225,79.437,29990.0
2024-07-03 10:40:00,83.23,83.23,82.94,82.99,28269.0,79.4275,79.4275,79.1507,79.1985,28269.0
2024-07-03 10:50:00,82.98,83.01,82.73,82.79,26762.0,79.1889,79.2175,78.9503,79.0076,26762.0
2024-07-03 11:00:00,82.76,82.96,82.65,82.7,17666.0,78.979,79.1698,78.874,78.9217,17666.0
2024-07-03 11:10:00,82.68,82.69,82.59,82.69,25754.0,78.9026,78.9122,78.8167,78.9122,25754.0
2024-07-03 11:20:00,82.65,82.77,82.45,82.45,22057.0,78.874,78.9885,78.6831,78.6831,22057.0
2024-07-03 11:30:00,82.45,82.52,82.39,82.47,23358.0,78.6831,78.7499,78.6259,78.7022,23358.0
2024-07-03 11:40:00,82.47,82.56,82.3,82.51,29438.0,78.7022,78.7881,78.54,78.7404,29438.0
2024-07-03 11:50:00,82.51,82.7,82.4,82.44,28373.0,78.7404,78.9217,78.6354,78.6736,28373.0
2024-07-03 12:00:00,82.43,82.57,82.36,82.54,22882.0,78.664,78.7977,78.5972,78.769,22882.0
2024-07-03 12:10:00,82.54,82.56,82.4,82.43,31445.0,78.769,78.7881,78.6354,78.664,31445.0
2024-07-03 12:20:00,82.44,82.45,82.25,82.25,31053.0,78.6736,78.6831,78.4923,78.4923,31053.0
2024-07-03 12:30:00,82.26,82.43,82.24,82.31,43286.0,78.5018,78.664,78.4827,78.5495,43286.0
2024-07-03 12:40:00,82.31,82.33,82.21,82.26,42670.0,78.5495,78.5686,78.4541,78.5018,42670.0
2024-07-03 12:50:00,82.29,82.53,82.22,82.34,116171.0,78.5304,78.7595,78.4636,78.5782,116171.0
2024-07-05 09:30:00,82.3,82.38,81.82,81.92,71975.0,78.54,78.6163,78.0819,78.1773,71975.0
2024-07-05 09:40:00,81.99,82.28,81.84,81.89,32387.0,78.2441,78.5209,78.101,78.1487,32387.0
2024-07-05 09:50:00,81.91,82.1,81.84,82.01,38121.0,78.1678,78.3491,78.101,78.2632,38121.0
2024-07-05 10:00:00,81.97,82.2,81.8,82.14,41146.0,78.2251,78.4446,78.0628,78.3873,41146.0
2024-07-05 10:10:00,82.18,82.5,82.12,82.14,25660.0,78.4255,78.7308,78.3682,78.3873,25660.0
2024-07-05 10:20:00,82.13,82.19,81.87,81.92,28081.0,78.3778,78.435,78.1296,78.1773,28081.0
2024-07-05 10:30:00,81.92,82.07,81.8,81.92,22722.0,78.1773,78.3205,78.0628,78.1773,22722.0
2024-07-05 10:40:00,81.92,82.1,81.91,82.01,31682.0,78.1773,78.3491,78.1678,78.2632,31682.0
2024-07-05 10:50:00,81.95,82.14,81.69,81.69,57586.0,78.206,78.3873,77.9579,77.9579,57586.0
2024-07-05 11:00:00,81.68,81.97,81.63,81.8,28199.0,77.9483,78.2251,77.9006,78.0628,28199.0
2024-07-05 11:10:00,81.79,82.08,81.79,81.83,27273.0,78.0533,78.33,78.0533,78.0915,27273.0
2024-07-05 11:20:00,81.8,81.86,81.74,81.76,26399.0,78.0628,78.1201,78.0056,78.0247,26399.0
2024-07-05 11:30:00,81.76,81.81,81.67,81.81,34225.0,78.0247,78.0724,77.9388,78.0724,34225.0
2024-07-05 11:40:00,81.8,81.88,81.67,81.77,30010.0,78.0628,78.1392,77.9388,78.0342,30010.0
2024-07-05 11:50:00,81.77,81.82,81.74,81.81,25232.0,78.0342,78.0819,78.0056,78.0724,25232.0
2024-07-05 12:00:00,81.81,81.92,81.72,81.83,21264.0,78.0724,78.1773,77.9865,78.0915,21264.0
2024-07-05 12:10:00,81.84,82.03,81.83,81.96,20088.0,78.101,78.2823,78.0915,78.2155,20088.0
2024-07-05 12:20:00,81.97,82.09,81.97,82.02,28245.0,78.2251,78.3396,78.2251,78.2728,28245.0
2024-07-05 12:30:00,82.03,82.04,81.92,81.94,27281.0,78.2823,78.2919,78.1773,78.1964,27281.0
2024-07-05 12:40:00,81.95,81.98,81.9,81.96,13596.0,78.206,78.2346,78.1583,78.2155,13596.0
2024-07-05 12:50:00,81.95,82.14,81.95,82.0,25716.0,78.206,78.3873,78.206,78.2537,25716.0
2024-07-05 13:00:00,82.0,82.07,81.94,82.03,18771.0,78.2537,78.3205,78.1964,78.2823,18771.0
2024-07-05 13:10:00,82.03,82.03,81.86,81.92,24196.0,78.2823,78.2823,78.1201,78.1773,24196.0
2024-07-05 13:20:00,81.92,81.92,81.74,81.79,16647.0,78.1773,78.1773,78.0056,78.0533,16647.0
2024-07-05 13:30:00,81.77,81.82,81.73,81.73,22681.0,78.0342,78.0819,77.996,77.996,22681.0
2024-07-05 13:40:00,81.73,81.85,81.72,81.82,16170.0,77.996,78.1105,77.9865,78.0819,16170.0
2024-07-05 13:50:00,81.82,81.98,81.81,81.98,22218.0,78.0819,78.2346,78.0724,78.2346,22218.0
2024-07-05 14:00:00,81.98,82.03,81.87,81.99,27660.0,78.2346,78.2823,78.1296,78.2441,27660.0
2024-07-05 14:10:00,82.02,82.08,81.97,82.02,21802.0,78.2728,78.33,78.2251,78.2728,21802.0
2024-07-05 14:20:00,82.02,82.17,82.01,82.14,15801.0,78.2728,78.4159,78.2632,78.3873,15801.0
2024-07-05 14:30:00,82.14,82.18,82.07,82.17,25707.0,78.3873,78.4255,78.3205,78.4159,25707.0
2024-07-05 14:40:00,82.17,82.3,82.15,82.29,26854.0,78.4159,78.54,78.3968,78.5304,26854.0
2024-07-05 14:50:00,82.26,82.31,82.26,82.28,20975.0,78.5018,78.5495,78.5018,78.5209,20975.0
2024-07-05 15:00:00,82.29,82.29,82.16,82.22,23578.0,78.5304,78.5304,78.4064,78.4636,23578.0
2024-07-05 15:10:00,82.22,82.23,82.13,82.17,46433.0,78.4636,78.4732,78.3778,78.4159,46433.0
2024-07-05 15:20:00,82.16,82.21,82.04,82.14,48824.0,78.4064,78.4541,78.2919,78.3873,48824.0
2024-07-05 15:30:00,82.16,82.38,82.08,82.3,41172.0,78.4064,78.6163,78.33,78.54,41172.0
2024-07-05 15:40:00,82.3,82.54,82.3,82.54,70450.0,78.54,78.769,78.54,78.769,70450.0
2024-07-05 15:50:00,82.55,82.78,82.36,82.48,389227.0,78.7786,78.9981,78.5972,78.7118,389227.0
2024-07-08 09:30:00,83.02,85.16,83.02,85.06,135310.0,79.2271,81.2693,79.2271,81.1739,135310.0
2024-07-08 09:40:00,85.05,85.36,84.8,85.1,155751.0,81.1643,81.4602,80.9258,81.2121,155751.0
2024-07-08 09:50:00,85.1,85.29,84.78,85.28,84695.0,81.2121,81.3934,80.9067,81.3838,84695.0
2024-07-08 10:00:00,85.32,85.58,85.07,85.15,74843.0,81.422,81.6701,81.1834,81.2598,74843.0
2024-07-08 10:10:00,85.16,85.26,84.88,85.02,98663.0,81.2693,81.3648,81.0021,81.1357,98663.0
2024-07-08 10:20:00,85.02,85.25,84.81,84.9,55302.0,81.1357,81.3552,80.9353,81.0212,55302.0
2024-07-08 10:30:00,84.89,85.24,84.69,85.16,37784.0,81.0117,81.3457,80.8208,81.2693,37784.0
2024-07-08 10:40:00,85.16,85.66,85.14,85.6,53270.0,81.2693,81.7465,81.2502,81.6892,53270.0
2024-07-08 10:50:00,85.58,85.65,85.37,85.47,39541.0,81.6701,81.7369,81.4697,81.5652,39541.0
2024-07-08 11:00:00,85.49,85.5,85.36,85.42,35506.0,81.5842,81.5938,81.4602,81.5174,35506.0
2024-07-08 11:10:00,85.42,85.64,85.35,85.38,56783.0,81.5174,81.7274,81.4506,81.4793,56783.0
2024-07-08 11:20:00,85.38,85.53,85.27,85.28,53406.0,81.4793,81.6224,81.3743,81.3838,53406.0
2024-07-08 11:30:00,85.3,85.49,85.25,85.29,38722.0,81.4029,81.5842,81.3552,81.3934,38722.0
2024-07-08 11:40:00,85.26,85.32,85.12,85.3,29328.0,81.3648,81.422,81.2311,81.4029,29328.0
2024-07-08 11:50:00,85.26,85.41,85.24,85.37,37529.0,81.3648,81.5079,81.3457,81.4697,37529.0
2024-07-08 12:00:00,85.39,85.5,85.27,85.41,43709.0,81.4888,81.5938,81.3743,81.5079,43709.0
2024-07-08 12:10:00,85.39,85.47,85.37,85.42,36127.0,81.4888,81.5652,81.4697,81.5174,36127.0
2024-07-08 12:20:00,85.42,85.62,85.41,85.42,52900.0,81.5174,81.7083,81.5079,81.5174,52900.0
2024-07-08 12:30:00,85.41,85.51,85.34,85.48,41327.0,81.5079,81.6033,81.4411,81.5747,41327.0
2024-07-08 12:40:00,85.5,85.64,85.44,85.62,62338.0,81.5938,81.7274,81.5365,81.7083,62338.0
2024-07-08 12:50:00,85.61,85.98,85.57,85.94,66415.0,81.6988,82.0519,81.6606,82.0137,66415.0
2024-07-08 13:00:00,85.95,86.01,85.68,85.75,66672.0,82.0232,82.0805,81.7656,81.8324,66672.0
2024-07-08 13:10:00,85.76,85.94,85.75,85.94,32300.0,81.8419,82.0137,81.8324,82.0137,32300.0
2024-07-08 13:20:00,85.95,86.09,85.92,86.0,36410.0,82.0232,82.1568,81.9946,82.0709,36410.0
2024-07-08 13:30:00,86.0,86.15,85.99,86.01,39520.0,82.0709,82.2141,82.0614,82.0805,39520.0
2024-07-08 13:40:00,86.01,86.17,85.94,86.11,39614.0,82.0805,82.2332,82.0137,82.1759,39614.0
2024-07-08 13:50:00,86.1,86.14,85.88,85.94,43266.0,82.1664,82.2045,81.9564,82.0137,43266.0
2024-07-08 14:00:00,85.89,85.96,85.76,85.95,34860.0,81.966,82.0328,81.8419,82.0232,34860.0
2024-07-08 14:10:00,85.97,86.0,85.89,85.94,34523.0,82.0423,82.0709,81.966,82.0137,34523.0
2024-07-08 14:20:00,85.94,86.05,85.91,85.91,42156.0,82.0137,82.1187,81.9851,81.9851,42156.0
2024-07-08 14:30:00,85.92,86.18,85.91,86.08,28716.0,81.9946,82.2427,81.9851,82.1473,28716.0
2024-07-08 14:40:00,86.1,86.12,85.95,86.1,31690.0,82.1664,82.1855,82.0232,82.1664,31690.0
2024-07-08 14:50:00,86.11,86.19,86.08,86.18,35034.0,82.1759,82.2523,82.1473,82.2427,35034.0
2024-07-08 15:00:00,86.19,86.37,86.17,86.29,46180.0,82.2523,82.424,82.2332,82.3477,46180.0
2024-07-08 15:10:00,86.29,86.43,86.15,86.15,72798.0,82.3477,82.4813,82.2141,82.2141,72798.0
2024-07-08 15:20:00,86.16,86.19,85.93,86.04,81964.0,82.2236,82.2523,82.0041,82.1091,81964.0
2024-07-08 15:30:00,86.04,86.05,85.73,85.92,122035.0,82.1091,82.1187,81.8133,81.9946,122035.0
2024-07-08 15:40:00,85.92,85.97,85.73,85.73,161380.0,81.9946,82.0423,81.8133,81.8133,161380.0
2024-07-08 15:50:00,85.74,85.77,85.29,85.5,552066.0,81.8228,81.8515,81.3934,81.5938,552066.0
2024-07-09 09:30:00,85.84,86.26,85.55,85.92,105630.0,81.9183,82.3191,81.6415,81.9946,105630.0
2024-07-09 09:40:00,85.92,86.13,85.89,85.92,91322.0,81.9946,82.195,81.966,81.9946,91322.0
2024-07-09 09:50:00,85.87,86.03,85.72,85.9,43339.0,81.9469,82.0996,81.8037,81.9755,43339.0
2024-07-09 10:00:00,85.93,86.06,85.64,85.69,56745.0,82.0041,82.1282,81.7274,81.7751,56745.0
2024-07-09 10:10:00,85.7,85.74,85.47,85.59,49964.0,81.7847,81.8228,81.5652,81.6797,49964.0
2024-07-09 10:20:00,85.58,86.0,85.55,85.98,32358.0,81.6701,82.0709,81.6415,82.0519,32358.0
2024-07-09 10:30:00,85.98,85.98,85.66,85.95,36287.0,82.0519,82.0519,81.7465,82.0232,36287.0
2024-07-09 10:40:00,85.92,86.32,85.9,86.3,56465.0,81.9946,82.3763,81.9755,82.3572,56465.0
2024-07-09 10:50:00,86.29,86.46,86.19,86.36,48764.0,82.3477,82.5099,82.2523,82.4145,48764.0
2024-07-09 11:00:00,86.36,86.58,86.25,86.3,76514.0,82.4145,82.6244,82.3095,82.3572,76514.0
2024-07-09 11:10:00,86.28,86.43,86.22,86.25,33688.0,82.3382,82.4813,82.2809,82.3095,33688.0
2024-07-09 11:20:00,86.25,86.37,86.06,86.15,51681.0,82.3095,82.424,82.1282,82.2141,51681.0
2024-07-09 11:30:00,86.14,86.25,86.05,86.09,47418.0,82.2045,82.3095,82.1187,82.1568,47418.0
2024-07-09 11:40:00,86.06,86.24,86.03,86.19,25880.0,82.1282,82.3,82.0996,82.2523,25880.0
2024-07-09 11:50:00,86.22,86.36,86.12,86.28,32580.0,82.2809,82.4145,82.1855,82.3382,32580.0
2024-07-09 12:00:00,86.31,86.51,86.3,86.5,38355.0,82.3668,82.5576,82.3572,82.5481,38355.0
2024-07-09 12:10:00,86.48,86.52,86.38,86.5,55231.0,82.529,82.5672,82.4336,82.5481,55231.0
2024-07-09 12:20:00,86.5,86.58,86.43,86.49,39528.0,82.5481,82.6244,82.4813,82.5386,39528.0
2024-07-09 12:30:00,86.5,86.52,86.2,86.33,72116.0,82.5481,82.5672,82.2618,82.3859,72116.0
2024-07-09 12:40:00,86.32,86.49,86.31,86.45,46639.0,82.3763,82.5386,82.3668,82.5004,46639.0
2024-07-09 12:50:00,86.42,86.44,86.24,86.31,22713.0,82.4718,82.4908,82.3,82.3668,22713.0
2024-07-09 13:00:00,86.33,86.42,86.27,86.42,58793.0,82.3859,82.4718,82.3286,82.4718,58793.0
2024-07-09 13:10:00,86.44,86.56,86.41,86.45,40175.0,82.4908,82.6054,82.4622,82.5004,40175.0
2024-07-09 13:20:00,86.45,86.47,86.33,86.41,24474.0,82.5004,82.5195,82.3859,82.4622,24474.0
2024-07-09 13:30:00,86.42,86.65,86.39,86.63,29357.0,82.4718,82.6912,82.4431,82.6722,29357.0
2024-07-09 13:40:00,86.63,86.63,86.47,86.49,44218.0,82.6722,82.6722,82.5195,82.5386,44218.0
2024-07-09 13:50:00,86.48,86.51,86.42,86.45,30509.0,82.529,82.5576,82.4718,82.5004,30509.0
2024-07-09 14:00:00,86.44,86.54,86.41,86.54,21994.0,82.4908,82.5863,82.4622,82.5863,21994.0
2024-07-09 14:10:00,86.53,86.6,86.45,86.46,25433.0,82.5767,82.6435,82.5004,82.5099,25433.0
2024-07-09 14:20:00,86.46,86.58,86.42,86.5,26118.0,82.5099,82.6244,82.4718,82.5481,26118.0
2024-07-09 14:30:00,86.5,86.61,86.46,86.59,46237.0,82.5481,82.6531,82.5099,82.634,46237.0
2024-07-09 14:40:00,86.57,86.59,86.48,86.53,35360.0,82.6149,82.634,82.529,82.5767,35360.0
2024-07-09 14:50:00,86.51,86.57,86.47,86.48,32894.0,82.5576,82.6149,82.5195,82.529,32894.0
2024-07-09 15:00:00,86.49,86.59,86.44,86.51,75025.0,82.5386,82.634,82.4908,82.5576,75025.0
2024-07-09 15:10:00,86.52,86.71,86.5,86.64,145550.0,82.5672,82.7485,82.5481,82.6817,145550.0
2024-07-09 15:20:00,86.64,86.75,86.63,86.71,56771.0,82.6817,82.7867,82.6722,82.7485,56771.0
2024-07-09 15:30:00,86.7,86.79,86.69,86.75,70675.0,82.739,82.8249,82.7294,82.7867,70675.0
2024-07-09 15:40:00,86.75,86.81,86.59,86.67,70474.0,82.7867,82.8439,82.634,82.7103,70474.0
2024-07-09 15:50:00,86.65,86.65,86.11,86.42,306187.0,82.6912,82.6912,82.1759,82.4718,306187.0
2024-07-10 09:30:00,87.5,87.88,86.82,87.11,155018.0,83.5024,83.8651,82.8535,83.1302,155018.0
2024-07-10 09:40:00,87.08,87.1,86.41,86.45,55948.0,83.1016,83.1207,82.4622,82.5004,55948.0
2024-07-10 09:50:00,86.45,86.73,86.22,86.72,56084.0,82.5004,82.7676,82.2809,82.7581,56084.0
2024-07-10 10:00:00,86.72,86.89,86.58,86.66,57375.0,82.7581,82.9203,82.6244,82.7008,57375.0
2024-07-10 10:10:00,86.67,86.68,86.22,86.38,40026.0,82.7103,82.7199,82.2809,82.4336,40026.0
2024-07-10 10:20:00,86.38,86.4,86.15,86.27,48733.0,82.4336,82.4527,82.2141,82.3286,48733.0
2024-07-10 10:30:00,86.3,86.55,86.23,86.42,112214.0,82.3572,82.5958,82.2904,82.4718,112214.0
2024-07-10 10:40:00,86.42,86.86,86.42,86.77,108117.0,82.4718,82.8917,82.4718,82.8058,108117.0
2024-07-10 10:50:00,86.79,86.92,86.45,86.61,45640.0,82.8249,82.9489,82.5004,82.6531,45640.0
2024-07-10 11:00:00,86.59,86.59,85.4,85.44,72823.0,82.634,82.634,81.4984,81.5365,72823.0
2024-07-10 11:10:00,85.4,85.41,85.1,85.29,77350.0,81.4984,81.5079,81.2121,81.3934,77350.0
2024-07-10 11:20:00,85.3,85.4,85.12,85.34,36433.0,81.4029,81.4984,81.2311,81.4411,36433.0
2024-07-10 11:30:00,85.33,85.45,85.14,85.45,34530.0,81.4316,81.5461,81.2502,81.5461,34530.0
2024-07-10 11:40:00,85.47,85.51,85.21,85.24,36834.0,81.5652,81.6033,81.317,81.3457,36834.0
2024-07-10 11:50:00,85.24,85.51,85.24,85.35,40601.0,81.3457,81.6033,81.3457,81.4506,40601.0
2024-07-10 12:00:00,85.35,85.44,85.29,85.32,27619.0,81.4506,81.5365,81.3934,81.422,27619.0
2024-07-10 12:10:00,85.29,85.43,85.28,85.42,20810.0,81.3934,81.527,81.3838,81.5174,20810.0
2024-07-10 12:20:00,85.38,85.52,85.38,85.41,19890.0,81.4793,81.6129,81.4793,81.5079,19890.0
2024-07-10 12:30:00,85.35,85.38,85.14,85.2,35700.0,81.4506,81.4793,81.2502,81.3075,35700.0
2024-07-10 12:40:00,85.21,85.5,85.21,85.47,40602.0,81.317,81.5938,81.317,81.5652,40602.0
2024-07-10 12:50:00,85.48,85.55,85.37,85.39,25830.0,81.5747,81.6415,81.4697,81.4888,25830.0
2024-07-10 13:00:00,85.37,85.77,85.37,85.76,21483.0,81.4697,81.8515,81.4697,81.8419,21483.0
2024-07-10 13:10:00,85.74,85.84,85.63,85.8,30786.0,81.8228,81.9183,81.7178,81.8801,30786.0
2024-07-10 13:20:00,85.78,85.79,85.34,85.62,32270.0,81.861,81.8705,81.4411,81.7083,32270.0
2024-07-10 13:30:00,85.61,85.77,85.53,85.55,60761.0,81.6988,81.8515,81.6224,81.6415,60761.0
2024-07-10 13:40:00,85.53,85.63,85.36,85.37,34617.0,81.6224,81.7178,81.4602,81.4697,34617.0
2024-07-10 13:50:00,85.35,85.57,85.35,85.53,35432.0,81.4506,81.6606,81.4506,81.6224,35432.0
2024-07-10 14:00:00,85.52,85.54,85.42,85.53,34643.0,81.6129,81.632,81.5174,81.6224,34643.0
2024-07-10 14:10:00,85.52,85.81,85.45,85.69,45535.0,81.6129,81.8896,81.5461,81.7751,45535.0
2024-07-10 14:20:00,85.67,85.72,85.56,85.58,36059.0,81.756,81.8037,81.651,81.6701,36059.0
2024-07-10 14:30:00,85.58,85.62,85.52,85.54,25639.0,81.6701,81.7083,81.6129,81.632,25639.0
2024-07-10 14:40:00,85.54,85.59,85.46,85.5,38621.0,81.632,81.6797,81.5556,81.5938,38621.0
2024-07-10 14:50:00,85.51,85.77,85.5,85.76,41169.0,81.6033,81.8515,81.5938,81.8419,41169.0
2024-07-10 15:00:00,85.76,85.8,85.65,85.72,60464.0,81.8419,81.8801,81.7369,81.8037,60464.0
2024-07-10 15:10:00,85.74,85.76,85.53,85.62,37199.0,81.8228,81.8419,81.6224,81.7083,37199.0
2024-07-10 15:20:00,85.62,85.72,85.56,85.65,41700.0,81.7083,81.8037,81.651,81.7369,41700.0
2024-07-10 15:30:00,85.65,85.67,85.56,85.64,83248.0,81.7369,81.756,81.651,81.7274,83248.0
2024-07-10 15:40:00,85.64,85.65,85.37,85.45,106625.0,81.7274,81.7369,81.4697,81.5461,106625.0
2024-07-10 15:50:00,85.44,85.59,85.39,85.56,349235.0,81.5365,81.6797,81.4888,81.651,349235.0
2024-07-11 09:30:00,86.36,87.21,86.36,86.98,106400.0,82.4145,83.2257,82.4145,83.0062,106400.0
2024-07-11 09:40:00,87.0,87.07,86.55,86.94,90205.0,83.0253,83.0921,82.5958,82.968,90205.0
2024-07-11 09:50:00,86.94,87.65,86.91,87.65,69575.0,82.968,83.6456,82.9394,83.6456,69575.0
2024-07-11 10:00:00,87.65,87.99,87.34,87.6,101312.0,83.6456,83.97,83.3497,83.5978,101312.0
2024-07-11 10:10:00,87.55,87.83,87.31,87.44,71476.0,83.5501,83.8173,83.3211,83.4452,71476.0
2024-07-11 10:20:00,87.48,87.75,87.36,87.68,44432.0,83.4833,83.741,83.3688,83.6742,44432.0
2024-07-11 10:30:00,87.72,87.77,87.27,87.43,51248.0,83.7124,83.7601,83.2829,83.4356,51248.0
2024-07-11 10:40:00,87.45,87.48,87.03,87.12,46136.0,83.4547,83.4833,83.0539,83.1398,46136.0
2024-07-11 10:50:00,87.13,87.25,86.85,87.03,40285.0,83.1493,83.2638,82.8821,83.0539,40285.0
2024-07-11 11:00:00,87.04,87.08,86.51,86.64,39766.0,83.0634,83.1016,82.5576,82.6817,39766.0
2024-07-11 11:10:00,86.61,86.63,86.4,86.4,28274.0,82.6531,82.6722,82.4527,82.4527,28274.0
2024-07-11 11:20:00,86.4,86.58,86.37,86.39,39580.0,82.4527,82.6244,82.424,82.4431,39580.0
2024-07-11 11:30:00,86.39,86.43,86.07,86.07,34507.0,82.4431,82.4813,82.1377,82.1377,34507.0
2024-07-11 11:40:00,86.11,86.24,85.98,86.02,34891.0,82.1759,82.3,82.0519,82.09,34891.0
2024-07-11 11:50:00,86.01,86.11,85.66,85.91,30523.0,82.0805,82.1759,81.7465,81.9851,30523.0
2024-07-11 12:00:00,85.87,86.04,85.58,86.04,52905.0,81.9469,82.1091,81.6701,82.1091,52905.0
2024-07-11 12:10:00,86.05,86.07,85.63,85.73,33212.0,82.1187,82.1377,81.7178,81.8133,33212.0
2024-07-11 12:20:00,85.72,86.05,85.63,86.01,26302.0,81.8037,82.1187,81.7178,82.0805,26302.0
2024-07-11 12:30:00,86.0,86.16,85.9,86.05,19922.0,82.0709,82.2236,81.9755,82.1187,19922.0
2024-07-11 12:40:00,86.06,86.06,85.85,85.92,19653.0,82.1282,82.1282,81.9278,81.9946,19653.0
2024-07-11 12:50:00,85.93,85.95,85.82,85.94,23032.0,82.0041,82.0232,81.8992,82.0137,23032.0
2024-07-11 13:00:00,85.95,86.2,85.95,86.06,31026.0,82.0232,82.2618,82.0232,82.1282,31026.0
2024-07-11 13:10:00,86.06,86.17,85.95,85.98,17218.0,82.1282,82.2332,82.0232,82.0519,17218.0
2024-07-11 13:20:00,85.99,86.07,85.81,85.88,15021.0,82.0614,82.1377,81.8896,81.9564,15021.0
2024-07-11 13:30:00,85.83,85.92,85.78,85.92,15764.0,81.9087,81.9946,81.861,81.9946,15764.0
2024-07-11 13:40:00,85.93,86.01,85.91,85.98,18203.0,82.0041,82.0805,81.9851,82.0519,18203.0
2024-07-11 13:50:00,86.02,86.13,85.93,85.95,25588.0,82.09,82.195,82.0041,82.0232,25588.0
2024-07-11 14:00:00,85.99,86.1,85.93,86.09,23008.0,82.0614,82.1664,82.0041,82.1568,23008.0
2024-07-11 14:10:00,86.11,86.19,86.06,86.12,30186.0,82.1759,82.2523,82.1282,82.1855,30186.0
2024-07-11 14:20:00,86.12,86.13,85.97,86.04,24601.0,82.1855,82.195,82.0423,82.1091,24601.0
2024-07-11 14:30:00,86.04,86.09,85.98,86.08,19672.0,82.1091,82.1568,82.0519,82.1473,19672.0
2024-07-11 14:40:00,86.06,86.13,85.99,86.03,16842.0,82.1282,82.195,82.0614,82.0996,16842.0
2024-07-11 14:50:00,86.06,86.09,85.92,86.08,26456.0,82.1282,82.1568,81.9946,82.1473,26456.0
2024-07-11 15:00:00,86.06,86.11,85.91,86.0,25668.0,82.1282,82.1759,81.9851,82.0709,25668.0
2024-07-11 15:10:00,86.0,86.0,85.83,85.9,28438.0,82.0709,82.0709,81.9087,81.9755,28438.0
2024-07-11 15:20:00,85.92,86.04,85.83,86.03,30313.0,81.9946,82.1091,81.9087,82.0996,30313.0
2024-07-11 15:30:00,86.04,86.04,85.86,85.89,42354.0,82.1091,82.1091,81.9373,81.966,42354.0
2024-07-11 15:40:00,85.9,85.96,85.84,85.95,45799.0,81.9755,82.0328,81.9183,82.0232,45799.0
2024-07-11 15:50:00,85.98,86.08,85.92,86.03,166041.0,82.0519,82.1473,81.9946,82.0996,166041.0
2024-07-12 09:30:00,86.42,87.24,86.26,87.16,44993.0,82.4718,83.2543,82.3191,83.1779,44993.0
2024-07-12 09:40:00,87.08,87.31,86.55,86.62,24983.0,83.1016,83.3211,82.5958,82.6626,24983.0
2024-07-12 09:50:00,86.55,86.72,86.37,86.52,23183.0,82.5958,82.7581,82.424,82.5672,23183.0
2024-07-12 10:00:00,86.43,86.55,86.02,86.28,39965.0,82.4813,82.5958,82.09,82.3382,39965.0
2024-07-12 10:10:00,86.29,86.73,86.21,86.7,43967.0,82.3477,82.7676,82.2714,82.739,43967.0
2024-07-12 10:20:00,86.68,86.68,86.36,86.61,31329.0,82.7199,82.7199,82.4145,82.6531,31329.0
2024-07-12 10:30:00,86.6,86.88,86.45,86.73,43439.0,82.6435,82.9107,82.5004,82.7676,43439.0
2024-07-12 10:40:00,86.71,86.76,86.51,86.6,26324.0,82.7485,82.7962,82.5576,82.6435,26324.0
2024-07-12 10:50:00,86.61,86.66,86.36,86.41,23243.0,82.6531,82.7008,82.4145,82.4622,23243.0
2024-07-12 11:00:00,86.42,86.67,86.36,86.55,28434.0,82.4718,82.7103,82.4145,82.5958,28434.0
2024-07-12 11:10:00,86.56,86.56,86.23,86.28,19612.0,82.6054,82.6054,82.2904,82.3382,19612.0
2024-07-12 11:20:00,86.28,86.44,86.26,86.37,27316.0,82.3382,82.4908,82.3191,82.424,27316.0
2024-07-12 11:30:00,86.33,86.36,86.2,86.2,17127.0,82.3859,82.4145,82.2618,82.2618,17127.0
2024-07-12 11:40:00,86.22,86.24,85.93,86.07,27055.0,82.2809,82.3,82.0041,82.1377,27055.0
2024-07-12 11:50:00,86.08,86.15,86.03,86.07,18537.0,82.1473,82.2141,82.0996,82.1377,18537.0
2024-07-12 12:00:00,86.07,86.15,85.91,85.94,20447.0,82.1377,82.2141,81.9851,82.0137,20447.0
2024-07-12 12:10:00,85.94,86.27,85.92,86.25,33105.0,82.0137,82.3286,81.9946,82.3095,33105.0
2024-07-12 12:20:00,86.26,86.46,86.12,86.45,20136.0,82.3191,82.5099,82.1855,82.5004,20136.0
2024-07-12 12:30:00,86.46,86.49,86.34,86.49,23927.0,82.5099,82.5386,82.3954,82.5386,23927.0
2024-07-12 12:40:00,86.49,86.58,86.42,86.45,23363.0,82.5386,82.6244,82.4718,82.5004,23363.0
2024-07-12 12:50:00,86.45,86.67,86.41,86.65,27379.0,82.5004,82.7103,82.4622,82.6912,27379.0
2024-07-12 13:00:00,86.64,86.66,86.53,86.61,25522.0,82.6817,82.7008,82.5767,82.6531,25522.0
2024-07-12 13:10:00,86.62,86.72,86.59,86.72,45377.0,82.6626,82.7581,82.634,82.7581,45377.0
2024-07-12 13:20:00,86.74,86.87,86.69,86.84,18506.0,82.7771,82.9012,82.7294,82.8726,18506.0
2024-07-12 13:30:00,86.84,87.06,86.76,87.03,28743.0,82.8726,83.0825,82.7962,83.0539,28743.0
2024-07-12 13:40:00,87.03,87.19,86.96,87.11,22892.0,83.0539,83.2066,82.9871,83.1302,22892.0
2024-07-12 13:50:00,87.11,87.2,87.01,87.06,23113.0,83.1302,83.2161,83.0348,83.0825,23113.0
2024-07-12 14:00:00,87.04,87.07,86.96,87.06,30193.0,83.0634,83.0921,82.9871,83.0825,30193.0
2024-07-12 14:10:00,87.06,87.06,86.99,87.06,19210.0,83.0825,83.0825,83.0157,83.0825,19210.0
2024-07-12 14:20:00,87.07,87.13,86.98,87.06,21738.0,83.0921,83.1493,83.0062,83.0825,21738.0
2024-07-12 14:30:00,87.05,87.05,86.97,87.01,25508.0,83.073,83.073,82.9966,83.0348,25508.0
2024-07-12 14:40:00,87.02,87.07,87.0,87.0,25755.0,83.0443,83.0921,83.0253,83.0253,25755.0
2024-07-12 14:50:00,87.0,87.07,86.93,87.06,37845.0,83.0253,83.0921,82.9585,83.0825,37845.0
2024-07-12 15:00:00,87.06,87.21,87.01,87.07,41167.0,83.0825,83.2257,83.0348,83.0921,41167.0
2024-07-12 15:10:00,87.08,87.17,87.04,87.11,47139.0,83.1016,83.1875,83.0634,83.1302,47139.0
2024-07-12 15:20:00,87.11,87.28,87.1,87.26,36518.0,83.1302,83.2925,83.1207,83.2734,36518.0
2024-07-12 15:30:00,87.26,87.28,86.87,86.87,46169.0,83.2734,83.2925,82.9012,82.9012,46169.0
2024-07-12 15:40:00,86.86,86.86,86.53,86.57,58758.0,82.8917,82.8917,82.5767,82.6149,58758.0
2024-07-12 15:50:00,86.56,86.56,86.12,86.27,236696.0,82.6054,82.6054,82.1855,82.3286,236696.0
2024-07-15 09:30:00,85.79,86.25,85.28,85.64,124337.0,81.8705,82.3095,81.3838,81.7274,124337.0
2024-07-15 09:40:00,85.64,85.72,85.33,85.68,44131.0,81.7274,81.8037,81.4316,81.7656,44131.0
2024-07-15 09:50:00,85.7,85.7,85.33,85.36,37100.0,81.7847,81.7847,81.4316,81.4602,37100.0
2024-07-15 10:00:00,85.36,85.6,85.33,85.48,45398.0,81.4602,81.6892,81.4316,81.5747,45398.0
2024-07-15 10:10:00,85.48,85.6,85.29,85.45,63906.0,81.5747,81.6892,81.3934,81.5461,63906.0
2024-07-15 10:20:00,85.45,85.49,85.3,85.38,50887.0,81.5461,81.5842,81.4029,81.4793,50887.0
2024-07-15 10:30:00,85.34,85.42,85.2,85.34,55933.0,81.4411,81.5174,81.3075,81.4411,55933.0
2024-07-15 10:40:00,85.35,85.42,85.27,85.37,23477.0,81.4506,81.5174,81.3743,81.4697,23477.0
2024-07-15 10:50:00,85.35,85.41,85.25,85.3,24508.0,81.4506,81.5079,81.3552,81.4029,24508.0
2024-07-15 11:00:00,85.31,85.43,85.24,85.42,28953.0,81.4125,81.527,81.3457,81.5174,28953.0
2024-07-15 11:10:00,85.42,85.69,85.41,85.69,50033.0,81.5174,81.7751,81.5079,81.7751,50033.0
2024-07-15 11:20:00,85.71,85.94,85.68,85.91,46946.0,81.7942,82.0137,81.7656,81.9851,46946.0
2024-07-15 11:30:00,85.92,86.38,85.87,86.37,54016.0,81.9946,82.4336,81.9469,82.424,54016.0
2024-07-15 11:40:00,86.34,86.41,86.27,86.36,40485.0,82.3954,82.4622,82.3286,82.4145,40485.0
2024-07-15 11:50:00,86.35,86.43,86.16,86.16,18818.0,82.405,82.4813,82.2236,82.2236,18818.0
2024-07-15 12:00:00,86.16,86.31,86.1,86.31,25630.0,82.2236,82.3668,82.1664,82.3668,25630.0
2024-07-15 12:10:00,86.32,86.36,86.09,86.17,29183.0,82.3763,82.4145,82.1568,82.2332,29183.0
2024-07-15 12:20:00,86.15,86.16,85.97,85.99,13905.0,82.2141,82.2236,82.0423,82.0614,13905.0
2024-07-15 12:30:00,85.95,85.97,85.87,85.92,9003.0,82.0232,82.0423,81.9469,81.9946,9003.0
2024-07-15 12:40:00,85.92,85.98,85.86,85.91,17649.0,81.9946,82.0519,81.9373,81.9851,17649.0
2024-07-15 12:50:00,85.9,85.97,85.87,85.92,8436.0,81.9755,82.0423,81.9469,81.9946,8436.0
2024-07-15 13:00:00,85.91,86.02,85.87,86.0,13467.0,81.9851,82.09,81.9469,82.0709,13467.0
2024-07-15 13:10:00,86.01,86.03,85.92,86.02,16562.0,82.0805,82.0996,81.9946,82.09,16562.0
2024-07-15 13:20:00,86.02,86.09,85.96,85.98,17475.0,82.09,82.1568,82.0328,82.0519,17475.0
2024-07-15 13:30:00,85.98,86.0,85.69,85.76,19458.0,82.0519,82.0709,81.7751,81.8419,19458.0
2024-07-15 13:40:00,85.73,85.77,85.45,85.47,20913.0,81.8133,81.8515,81.5461,81.5652,20913.0
2024-07-15 13:50:00,85.47,85.55,85.35,85.35,12588.0,81.5652,81.6415,81.4506,81.4506,12588.0
2024-07-15 14:00:00,85.33,85.42,85.25,85.41,13937.0,81.4316,81.5174,81.3552,81.5079,13937.0
2024-07-15 14:10:00,85.41,85.44,85.34,85.39,13516.0,81.5079,81.5365,81.4411,81.4888,13516.0
2024-07-15 14:20:00,85.38,85.6,85.37,85.56,11152.0,81.4793,81.6892,81.4697,81.651,11152.0
2024-07-15 14:30:00,85.56,85.57,85.48,85.51,11243.0,81.651,81.6606,81.5747,81.6033,11243.0
2024-07-15 14:40:00,85.52,85.52,85.37,85.44,13902.0,81.6129,81.6129,81.4697,81.5365,13902.0
2024-07-15 14:50:00,85.44,85.49,85.41,85.44,9102.0,81.5365,81.5842,81.5079,81.5365,9102.0
2024-07-15 15:00:00,85.45,85.53,85.37,85.53,17032.0,81.5461,81.6224,81.4697,81.6224,17032.0
2024-07-15 15:10:00,85.53,85.66,85.5,85.54,23559.0,81.6224,81.7465,81.5938,81.632,23559.0
2024-07-15 15:20:00,85.54,85.57,85.47,85.51,19658.0,81.632,81.6606,81.5652,81.6033,19658.0
2024-07-15 15:30:00,85.51,85.74,85.51,85.72,36472.0,81.6033,81.8228,81.6033,81.8037,36472.0
2024-07-15 15:40:00,85.72,85.78,85.57,85.62,39819.0,81.8037,81.861,81.6606,81.7083,39819.0
2024-07-15 15:50:00,85.62,85.69,85.41,85.5,234087.0,81.7083,81.7751,81.5079,81.5938,234087.0
2024-07-16 09:30:00,86.11,86.49,85.63,85.66,63531.0,82.1759,82.5386,81.7178,81.7465,63531.0
2024-07-16 09:40:00,85.66,86.09,85.59,86.08,28911.0,81.7465,82.1568,81.6797,82.1473,28911.0
2024-07-16 09:50:00,86.11,86.45,86.02,86.43,24845.0,82.1759,82.5004,82.09,82.4813,24845.0
2024-07-16 10:00:00,86.4,86.77,86.31,86.37,47441.0,82.4527,82.8058,82.3668,82.424,47441.0
2024-07-16 10:10:00,86.37,86.5,86.16,86.16,27137.0,82.424,82.5481,82.2236,82.2236,27137.0
2024-07-16 10:20:00,86.13,86.6,86.13,86.52,45444.0,82.195,82.6435,82.195,82.5672,45444.0
2024-07-16 10:30:00,86.54,86.91,86.46,86.73,39785.0,82.5863,82.9394,82.5099,82.7676,39785.0
2024-07-16 10:40:00,86.7,86.84,86.61,86.77,22735.0,82.739,82.8726,82.6531,82.8058,22735.0
2024-07-16 10:50:00,86.77,86.83,86.71,86.8,24615.0,82.8058,82.863,82.7485,82.8344,24615.0
2024-07-16 11:00:00,86.77,87.0,86.71,86.92,24057.0,82.8058,83.0253,82.7485,82.9489,24057.0
2024-07-16 11:10:00,86.96,87.28,86.95,87.06,34299.0,82.9871,83.2925,82.9775,83.0825,34299.0
2024-07-16 11:20:00,87.05,87.06,86.88,86.95,27123.0,83.073,83.0825,82.9107,82.9775,27123.0
2024-07-16 11:30:00,86.95,87.02,86.8,87.02,23712.0,82.9775,83.0443,82.8344,83.0443,23712.0
2024-07-16 11:40:00,87.02,87.11,86.9,86.95,24710.0,83.0443,83.1302,82.9298,82.9775,24710.0
2024-07-16 11:50:00,86.93,87.25,86.93,87.17,24031.0,82.9585,83.2638,82.9585,83.1875,24031.0
2024-07-16 12:00:00,87.19,87.28,87.09,87.24,26611.0,83.2066,83.2925,83.1111,83.2543,26611.0
2024-07-16 12:10:00,87.28,87.37,87.25,87.37,21724.0,83.2925,83.3784,83.2638,83.3784,21724.0
2024-07-16 12:20:00,87.35,87.43,87.28,87.28,28241.0,83.3593,83.4356,83.2925,83.2925,28241.0
2024-07-16 12:30:00,87.3,87.31,87.21,87.24,22390.0,83.3116,83.3211,83.2257,83.2543,22390.0
2024-07-16 12:40:00,87.25,87.4,87.21,87.4,32184.0,83.2638,83.407,83.2257,83.407,32184.0
2024-07-16 12:50:00,87.38,87.55,87.37,87.51,23226.0,83.3879,83.5501,83.3784,83.512,23226.0
2024-07-16 13:00:00,87.48,87.52,87.4,87.47,13154.0,83.4833,83.5215,83.407,83.4738,13154.0
2024-07-16 13:10:00,87.46,87.54,87.42,87.5,16344.0,83.4642,83.5406,83.4261,83.5024,16344.0
2024-07-16 13:20:00,87.5,87.55,87.43,87.43,16346.0,83.5024,83.5501,83.4356,83.4356,16346.0
2024-07-16 13:30:00,87.44,87.49,87.36,87.39,17930.0,83.4452,83.4929,83.3688,83.3974,17930.0
2024-07-16 13:40:00,87.37,87.55,87.32,87.51,16512.0,83.3784,83.5501,83.3306,83.512,16512.0
2024-07-16 13:50:00,87.45,87.52,87.41,87.47,19694.0,83.4547,83.5215,83.4165,83.4738,19694.0
2024-07-16 14:00:00,87.45,87.52,87.39,87.41,27492.0,83.4547,83.5215,83.3974,83.4165,27492.0
2024-07-16 14:10:00,87.43,87.51,87.35,87.45,23875.0,83.4356,83.512,83.3593,83.4547,23875.0
2024-07-16 14:20:00,87.45,87.67,87.45,87.67,32422.0,83.4547,83.6646,83.4547,83.6646,32422.0
2024-07-16 14:30:00,87.65,87.73,87.61,87.68,17534.0,83.6456,83.7219,83.6074,83.6742,17534.0
2024-07-16 14:40:00,87.67,87.8,87.6,87.66,43035.0,83.6646,83.7887,83.5978,83.6551,43035.0
2024-07-16 14:50:00,87.65,87.76,87.6,87.68,14268.0,83.6456,83.7505,83.5978,83.6742,14268.0
2024-07-16 15:00:00,87.67,87.84,87.63,87.78,49619.0,83.6646,83.8269,83.6265,83.7696,49619.0
2024-07-16 15:10:00,87.78,87.78,87.61,87.61,30152.0,83.7696,83.7696,83.6074,83.6074,30152.0
2024-07-16 15:20:00,87.63,87.78,87.59,87.73,31697.0,83.6265,83.7696,83.5883,83.7219,31697.0
2024-07-16 15:30:00,87.73,87.74,87.53,87.55,62551.0,83.7219,83.7315,83.531,83.5501,62551.0
2024-07-16 15:40:00,87.54,87.58,87.16,87.19,125790.0,83.5406,83.5788,83.1779,83.2066,125790.0
2024-07-16 15:50:00,87.2,87.29,87.1,87.26,328407.0,83.2161,83.302,83.1207,83.2734,328407.0
2024-07-17 09:30:00,86.32,87.57,86.13,87.09,76901.0,82.3763,83.5692,82.195,83.1111,76901.0
2024-07-17 09:40:00,87.09,87.33,86.74,87.15,68615.0,83.1111,83.3402,82.7771,83.1684,68615.0
2024-07-17 09:50:00,87.28,87.99,87.2,87.86,42855.0,83.2925,83.97,83.2161,83.846,42855.0
2024-07-17 10:00:00,87.87,87.98,87.55,87.57,46413.0,83.8555,83.9605,83.5501,83.5692,46413.0
2024-07-17 10:10:00,87.6,87.88,87.43,87.68,55090.0,83.5978,83.8651,83.4356,83.6742,55090.0
2024-07-17 10:20:00,87.68,87.78,87.47,87.78,42179.0,83.6742,83.7696,83.4738,83.7696,42179.0
2024-07-17 10:30:00,87.72,87.91,87.56,87.83,55781.0,83.7124,83.8937,83.5597,83.8173,55781.0
2024-07-17 10:40:00,87.82,88.15,87.79,88.05,79711.0,83.8078,84.1227,83.7792,84.0273,79711.0
2024-07-17 10:50:00,88.05,88.33,87.93,88.13,50418.0,84.0273,84.2945,83.9128,84.1036,50418.0
2024-07-17 11:00:00,88.11,88.34,87.93,88.27,45206.0,84.0845,84.304,83.9128,84.2372,45206.0
2024-07-17 11:10:00,88.32,88.62,88.29,88.56,76514.0,84.285,84.5712,84.2563,84.514,76514.0
2024-07-17 11:20:00,88.56,88.59,87.98,87.98,44473.0,84.514,84.5426,83.9605,83.9605,44473.0
2024-07-17 11:30:00,87.97,88.04,87.59,87.95,46884.0,83.9509,84.0177,83.5883,83.9319,46884.0
2024-07-17 11:40:00,87.98,88.44,87.88,88.41,67139.0,83.9605,84.3995,83.8651,84.3708,67139.0
2024-07-17 11:50:00,88.33,88.46,88.08,88.3,61780.0,84.2945,84.4186,84.0559,84.2659,61780.0
2024-07-17 12:00:00,88.32,88.38,88.01,88.32,35500.0,84.285,84.3422,83.9891,84.285,35500.0
2024-07-17 12:10:00,88.3,88.47,88.25,88.47,35291.0,84.2659,84.4281,84.2181,84.4281,35291.0
2024-07-17 12:20:00,88.47,88.74,88.46,88.72,51774.0,84.4281,84.6858,84.4186,84.6667,51774.0
2024-07-17 12:30:00,88.7,88.94,88.69,88.89,37975.0,84.6476,84.8766,84.638,84.8289,37975.0
2024-07-17 12:40:00,88.86,89.17,88.86,89.17,47989.0,84.8003,85.0961,84.8003,85.0961,47989.0
2024-07-17 12:50:00,89.15,89.23,88.94,89.1,101933.0,85.077,85.1534,84.8766,85.0293,101933.0
2024-07-17 13:00:00,89.08,89.32,88.98,89.25,53952.0,85.0102,85.2393,84.9148,85.1725,53952.0
2024-07-17 13:10:00,89.25,89.31,89.04,89.05,36777.0,85.1725,85.2297,84.9721,84.9816,36777.0
2024-07-17 13:20:00,89.09,89.25,89.01,89.2,28210.0,85.0198,85.1725,84.9434,85.1247,28210.0
2024-07-17 13:30:00,89.18,89.28,89.03,89.08,33612.0,85.1057,85.2011,84.9625,85.0102,33612.0
2024-07-17 13:40:00,89.07,89.31,89.05,89.13,43970.0,85.0007,85.2297,84.9816,85.0579,43970.0
2024-07-17 13:50:00,89.15,89.22,88.94,89.07,38264.0,85.077,85.1438,84.8766,85.0007,38264.0
2024-07-17 14:00:00,89.05,89.42,88.9,89.38,73524.0,84.9816,85.3347,84.8385,85.2965,73524.0
2024-07-17 14:10:00,89.4,89.49,89.19,89.36,51976.0,85.3156,85.4015,85.1152,85.2774,51976.0
2024-07-17 14:20:00,89.36,89.67,89.35,89.6,38232.0,85.2774,85.5733,85.2679,85.5065,38232.0
2024-07-17 14:30:00,89.62,89.67,89.43,89.58,41965.0,85.5256,85.5733,85.3442,85.4874,41965.0
2024-07-17 14:40:00,89.57,89.66,89.51,89.58,35837.0,85.4778,85.5637,85.4206,85.4874,35837.0
2024-07-17 14:50:00,89.58,89.73,89.52,89.66,41785.0,85.4874,85.6305,85.4301,85.5637,41785.0
2024-07-17 15:00:00,89.65,89.65,89.47,89.6,36583.0,85.5542,85.5542,85.3824,85.5065,36583.0
2024-07-17 15:10:00,89.58,89.66,89.55,89.66,48009.0,85.4874,85.5637,85.4588,85.5637,48009.0
2024-07-17 15:20:00,89.67,89.72,89.52,89.54,70604.0,85.5733,85.621,85.4301,85.4492,70604.0
2024-07-17 15:30:00,89.55,89.55,89.21,89.26,100335.0,85.4588,85.4588,85.1343,85.182,100335.0
2024-07-17 15:40:00,89.27,89.28,88.96,88.97,136460.0,85.1915,85.2011,84.8957,84.9053,136460.0
2024-07-17 15:50:00,88.97,89.32,88.97,89.16,365518.0,84.9053,85.2393,84.9053,85.0866,365518.0
2024-07-18 09:30:00,88.74,89.85,88.7,89.85,63554.0,84.6858,85.7451,84.6476,85.7451,63554.0
2024-07-18 09:40:00,89.81,90.1,89.49,89.6,38690.0,85.7069,85.9836,85.4015,85.5065,38690.0
2024-07-18 09:50:00,89.6,90.57,89.56,90.48,59227.0,85.5065,86.4322,85.4683,86.3463,59227.0
2024-07-18 10:00:00,90.47,90.55,89.85,89.94,33240.0,86.3367,86.4131,85.7451,85.8309,33240.0
2024-07-18 10:10:00,89.88,90.03,89.49,89.64,41608.0,85.7737,85.9168,85.4015,85.5446,41608.0
2024-07-18 10:20:00,89.6,89.79,89.43,89.79,28341.0,85.5065,85.6878,85.3442,85.6878,28341.0
2024-07-18 10:30:00,89.77,90.14,89.71,90.08,42046.0,85.6687,86.0218,85.6114,85.9645,42046.0
2024-07-18 10:40:00,90.08,90.29,90.01,90.2,39977.0,85.9645,86.1649,85.8977,86.0791,39977.0
2024-07-18 10:50:00,90.18,90.4,89.69,89.76,47792.0,86.06,86.2699,85.5924,85.6592,47792.0
2024-07-18 11:00:00,89.76,89.97,89.72,89.84,44689.0,85.6592,85.8596,85.621,85.7355,44689.0
2024-07-18 11:10:00,89.87,90.01,89.69,89.69,75237.0,85.7641,85.8977,85.5924,85.5924,75237.0
2024-07-18 11:20:00,89.74,89.89,89.41,89.48,89868.0,85.6401,85.7832,85.3252,85.392,89868.0
2024-07-18 11:30:00,89.45,89.89,89.45,89.68,43947.0,85.3633,85.7832,85.3633,85.5828,43947.0
2024-07-18 11:40:00,89.68,89.68,89.18,89.25,47748.0,85.5828,85.5828,85.1057,85.1725,47748.0
2024-07-18 11:50:00,89.22,89.26,88.65,88.67,52947.0,85.1438,85.182,84.5999,84.619,52947.0
2024-07-18 12:00:00,88.67,88.8,88.53,88.62,47483.0,84.619,84.743,84.4854,84.5712,47483.0
2024-07-18 12:10:00,88.6,88.69,88.48,88.66,41083.0,84.5522,84.638,84.4376,84.6094,41083.0
2024-07-18 12:20:00,88.69,88.85,88.6,88.63,21367.0,84.638,84.7907,84.5522,84.5808,21367.0
2024-07-18 12:30:00,88.65,88.93,88.65,88.9,18465.0,84.5999,84.8671,84.5999,84.8385,18465.0
2024-07-18 12:40:00,88.93,89.2,88.89,89.2,18455.0,84.8671,85.1247,84.8289,85.1247,18455.0
2024-07-18 12:50:00,89.19,89.19,88.98,89.1,16944.0,85.1152,85.1152,84.9148,85.0293,16944.0
2024-07-18 13:00:00,89.1,89.1,88.91,88.94,33397.0,85.0293,85.0293,84.848,84.8766,33397.0
2024-07-18 13:10:00,88.94,89.2,88.92,89.12,31450.0,84.8766,85.1247,84.8575,85.0484,31450.0
2024-07-18 13:20:00,89.1,89.19,89.02,89.16,24413.0,85.0293,85.1152,84.953,85.0866,24413.0
2024-07-18 13:30:00,89.16,89.32,89.13,89.21,35163.0,85.0866,85.2393,85.0579,85.1343,35163.0
2024-07-18 13:40:00,89.23,89.36,89.2,89.29,40357.0,85.1534,85.2774,85.1247,85.2106,40357.0
2024-07-18 13:50:00,89.3,89.33,89.14,89.26,47164.0,85.2202,85.2488,85.0675,85.182,47164.0
2024-07-18 14:00:00,89.26,89.26,89.03,89.09,32549.0,85.182,85.182,84.9625,85.0198,32549.0
2024-07-18 14:10:00,89.11,89.18,88.87,88.94,37127.0,85.0389,85.1057,84.8098,84.8766,37127.0
2024-07-18 14:20:00,88.99,89.1,88.82,88.82,24386.0,84.9243,85.0293,84.7621,84.7621,24386.0
2024-07-18 14:30:00,88.8,88.87,88.66,88.77,26715.0,84.743,84.8098,84.6094,84.7144,26715.0
2024-07-18 14:40:00,88.79,88.83,88.47,88.47,50350.0,84.7335,84.7717,84.4281,84.4281,50350.0
2024-07-18 14:50:00,88.45,88.48,88.28,88.33,52864.0,84.409,84.4376,84.2468,84.2945,52864.0
2024-07-18 15:00:00,88.35,88.41,88.23,88.26,34273.0,84.3136,84.3708,84.1991,84.2277,34273.0
2024-07-18 15:10:00,88.26,88.26,87.9,87.98,79605.0,84.2277,84.2277,83.8841,83.9605,79605.0
2024-07-18 15:20:00,87.96,88.11,87.87,87.91,84552.0,83.9414,84.0845,83.8555,83.8937,84552.0
2024-07-18 15:30:00,87.95,88.21,87.88,88.17,79138.0,83.9319,84.18,83.8651,84.1418,79138.0
2024-07-18 15:40:00,88.18,88.54,88.16,88.42,108036.0,84.1513,84.4949,84.1323,84.3804,108036.0
2024-07-18 15:50:00,88.41,88.41,87.97,88.04,372642.0,84.3708,84.3708,83.9509,84.0177,372642.0
2024-07-19 09:30:00,88.25,88.25,87.72,88.21,102546.0,84.2181,84.2181,83.7124,84.18,102546.0
2024-07-19 09:40:00,88.21,88.88,88.05,88.64,59108.0,84.18,84.8194,84.0273,84.5903,59108.0
2024-07-19 09:50:00,88.67,88.78,88.27,88.77,44394.0,84.619,84.7239,84.2372,84.7144,44394.0
2024-07-19 10:00:00,88.8,88.81,88.32,88.35,33047.0,84.743,84.7526,84.285,84.3136,33047.0
2024-07-19 10:10:00,88.4,88.78,88.33,88.78,91290.0,84.3613,84.7239,84.2945,84.7239,91290.0
2024-07-19 10:20:00,88.83,88.83,88.56,88.7,39794.0,84.7717,84.7717,84.514,84.6476,39794.0
2024-07-19 10:30:00,88.7,89.02,88.63,88.7,82426.0,84.6476,84.953,84.5808,84.6476,82426.0
2024-07-19 10:40:00,88.74,88.86,88.52,88.71,27888.0,84.6858,84.8003,84.4758,84.6571,27888.0
2024-07-19 10:50:00,88.65,88.95,88.64,88.77,27587.0,84.5999,84.8862,84.5903,84.7144,27587.0
2024-07-19 11:00:00,88.81,88.87,88.63,88.69,39420.0,84.7526,84.8098,84.5808,84.638,39420.0
2024-07-19 11:10:00,88.71,88.78,88.36,88.49,41732.0,84.6571,84.7239,84.3231,84.4472,41732.0
2024-07-19 11:20:00,88.48,88.61,88.38,88.5,32452.0,84.4376,84.5617,84.3422,84.4567,32452.0
2024-07-19 11:30:00,88.51,88.72,88.4,88.54,67873.0,84.4663,84.6667,84.3613,84.4949,67873.0
2024-07-19 11:40:00,88.56,88.69,88.01,88.01,62792.0,84.514,84.638,83.9891,83.9891,62792.0
2024-07-19 11:50:00,88.05,88.21,87.95,88.2,25586.0,84.0273,84.18,83.9319,84.1704,25586.0
2024-07-19 12:00:00,88.19,88.29,87.95,88.2,116006.0,84.1609,84.2563,83.9319,84.1704,116006.0
2024-07-19 12:10:00,88.14,88.48,88.13,88.45,21766.0,84.1132,84.4376,84.1036,84.409,21766.0
2024-07-19 12:20:00,88.47,88.47,88.26,88.35,10609.0,84.4281,84.4281,84.2277,84.3136,10609.0
2024-07-19 12:30:00,88.36,88.47,88.26,88.4,18242.0,84.3231,84.4281,84.2277,84.3613,18242.0
2024-07-19 12:40:00,88.38,88.48,88.34,88.48,23064.0,84.3422,84.4376,84.304,84.4376,23064.0
2024-07-19 12:50:00,88.48,88.56,88.39,88.46,20840.0,84.4376,84.514,84.3518,84.4186,20840.0
2024-07-19 13:00:00,88.44,88.45,88.27,88.33,21192.0,84.3995,84.409,84.2372,84.2945,21192.0
2024-07-19 13:10:00,88.33,88.36,88.22,88.28,16352.0,84.2945,84.3231,84.1895,84.2468,16352.0
2024-07-19 13:20:00,88.3,88.4,88.27,88.28,15084.0,84.2659,84.3613,84.2372,84.2468,15084.0
2024-07-19 13:30:00,88.29,88.49,88.12,88.49,16818.0,84.2563,84.4472,84.0941,84.4472,16818.0
2024-07-19 13:40:00,88.43,88.5,88.33,88.5,34355.0,84.3899,84.4567,84.2945,84.4567,34355.0
2024-07-19 13:50:00,88.49,88.78,88.44,88.78,17469.0,84.4472,84.7239,84.3995,84.7239,17469.0
2024-07-19 14:00:00,88.8,88.84,88.6,88.75,23567.0,84.743,84.7812,84.5522,84.6953,23567.0
2024-07-19 14:10:00,88.72,88.79,88.61,88.64,20223.0,84.6667,84.7335,84.5617,84.5903,20223.0
2024-07-19 14:20:00,88.65,88.72,88.61,88.65,25883.0,84.5999,84.6667,84.5617,84.5999,25883.0
2024-07-19 14:30:00,88.65,88.66,88.45,88.55,44152.0,84.5999,84.6094,84.409,84.5044,44152.0
2024-07-19 14:40:00,88.56,88.61,88.41,88.52,18962.0,84.514,84.5617,84.3708,84.4758,18962.0
2024-07-19 14:50:00,88.51,88.8,88.5,88.8,22379.0,84.4663,84.743,84.4567,84.743,22379.0
2024-07-19 15:00:00,88.76,88.91,88.68,88.82,21660.0,84.7048,84.848,84.6285,84.7621,21660.0
2024-07-19 15:10:00,88.84,88.87,88.75,88.83,29742.0,84.7812,84.8098,84.6953,84.7717,29742.0
2024-07-19 15:20:00,88.84,88.85,88.46,88.48,38080.0,84.7812,84.7907,84.4186,84.4376,38080.0
2024-07-19 15:30:00,88.49,88.62,88.39,88.42,52282.0,84.4472,84.5712,84.3518,84.3804,52282.0
2024-07-19 15:40:00,88.4,88.41,88.21,88.39,75748.0,84.3613,84.3708,84.18,84.3518,75748.0
2024-07-19 15:50:00,88.39,88.6,88.18,88.59,404626.0,84.3518,84.5522,84.1513,84.5426,404626.0
2024-07-22 09:30:00,89.34,89.34,88.58,88.8,109575.0,85.2584,85.2584,84.5331,84.743,109575.0
2024-07-22 09:40:00,88.91,88.91,87.63,88.0,78791.0,84.848,84.848,83.6265,83.9796,78791.0
2024-07-22 09:50:00,87.99,88.14,87.42,87.42,37822.0,83.97,84.1132,83.4261,83.4261,37822.0
2024-07-22 10:00:00,87.4,87.51,87.17,87.22,100289.0,83.407,83.512,83.1875,83.2352,100289.0
2024-07-22 10:10:00,87.25,87.46,87.03,87.05,116895.0,83.2638,83.4642,83.0539,83.073,116895.0
2024-07-22 10:20:00,87.04,87.16,86.81,86.97,140136.0,83.0634,83.1779,82.8439,82.9966,140136.0
2024-07-22 10:30:00,86.99,87.5,86.78,87.44,108589.0,83.0157,83.5024,82.8153,83.4452,108589.0
2024-07-22 10:40:00,87.44,87.87,87.4,87.76,71262.0,83.4452,83.8555,83.407,83.7505,71262.0
2024-07-22 10:50:00,87.72,88.24,87.69,88.21,42727.0,83.7124,84.2086,83.6837,84.18,42727.0
2024-07-22 11:00:00,88.22,88.54,88.21,88.31,42160.0,84.1895,84.4949,84.18,84.2754,42160.0
2024-07-22 11:10:00,88.32,88.32,88.06,88.22,58116.0,84.285,84.285,84.0368,84.1895,58116.0
2024-07-22 11:20:00,88.24,88.41,88.12,88.16,33924.0,84.2086,84.3708,84.0941,84.1323,33924.0
2024-07-22 11:30:00,88.16,88.26,88.12,88.22,39784.0,84.1323,84.2277,84.0941,84.1895,39784.0
2024-07-22 11:40:00,88.19,88.3,88.07,88.29,46345.0,84.1609,84.2659,84.0464,84.2563,46345.0
2024-07-22 11:50:00,88.29,88.29,88.03,88.08,30541.0,84.2563,84.2563,84.0082,84.0559,30541.0
2024-07-22 12:00:00,88.09,88.1,87.91,88.02,32907.0,84.0655,84.075,83.8937,83.9987,32907.0
2024-07-22 12:10:00,88.02,88.1,87.94,87.96,23137.0,83.9987,84.075,83.9223,83.9414,23137.0
2024-07-22 12:20:00,87.99,88.08,87.99,88.05,30092.0,83.97,84.0559,83.97,84.0273,30092.0
2024-07-22 12:30:00,88.04,88.14,87.92,88.13,26814.0,84.0177,84.1132,83.9032,84.1036,26814.0
2024-07-22 12:40:00,88.1,88.12,87.95,88.1,21020.0,84.075,84.0941,83.9319,84.075,21020.0
2024-07-22 12:50:00,88.11,88.46,88.1,88.39,31256.0,84.0845,84.4186,84.075,84.3518,31256.0
2024-07-22 13:00:00,88.4,88.47,88.26,88.26,31825.0,84.3613,84.4281,84.2277,84.2277,31825.0
2024-07-22 13:10:00,88.25,88.5,88.25,88.5,32695.0,84.2181,84.4567,84.2181,84.4567,32695.0
2024-07-22 13:20:00,88.5,88.5,88.33,88.36,17667.0,84.4567,84.4567,84.2945,84.3231,17667.0
2024-07-22 13:30:00,88.36,88.47,88.3,88.47,26553.0,84.3231,84.4281,84.2659,84.4281,26553.0
2024-07-22 13:40:00,88.5,88.75,88.5,88.66,30319.0,84.4567,84.6953,84.4567,84.6094,30319.0
2024-07-22 13:50:00,88.67,88.68,88.57,88.63,25856.0,84.619,84.6285,84.5235,84.5808,25856.0
2024-07-22 14:00:00,88.64,88.66,88.52,88.56,24440.0,84.5903,84.6094,84.4758,84.514,24440.0
2024-07-22 14:10:00,88.58,88.61,88.39,88.49,42309.0,84.5331,84.5617,84.3518,84.4472,42309.0
2024-07-22 14:20:00,88.48,88.53,88.31,88.43,32276.0,84.4376,84.4854,84.2754,84.3899,32276.0
2024-07-22 14:30:00,88.41,88.56,88.38,88.42,26666.0,84.3708,84.514,84.3422,84.3804,26666.0
2024-07-22 14:40:00,88.42,88.6,88.42,88.43,21968.0,84.3804,84.5522,84.3804,84.3899,21968.0
2024-07-22 14:50:00,88.46,88.53,88.46,88.48,24909.0,84.4186,84.4854,84.4186,84.4376,24909.0
2024-07-22 15:00:00,88.48,88.49,88.19,88.2,75507.0,84.4376,84.4472,84.1609,84.1704,75507.0
2024-07-22 15:10:00,88.22,88.45,88.18,88.34,51026.0,84.1895,84.409,84.1513,84.304,51026.0
2024-07-22 15:20:00,88.34,88.39,88.18,88.25,116501.0,84.304,84.3518,84.1513,84.2181,116501.0
2024-07-22 15:30:00,88.26,88.41,88.23,88.41,93035.0,84.2277,84.3708,84.1991,84.3708,93035.0
2024-07-22 15:40:00,88.4,88.63,88.25,88.46,174212.0,84.3613,84.5808,84.2181,84.4186,174212.0
2024-07-22 15:50:00,88.49,89.0,88.33,88.95,449080.0,84.4472,84.9339,84.2945,84.8862,449080.0
2024-07-23 09:30:00,88.46,89.05,88.12,88.92,49963.0,84.4186,84.9816,84.0941,84.8575,49963.0
2024-07-23 09:40:00,88.87,88.94,88.42,88.63,24027.0,84.8098,84.8766,84.3804,84.5808,24027.0
2024-07-23 09:50:00,88.63,88.71,88.09,88.2,39349.0,84.5808,84.6571,84.0655,84.1704,39349.0
2024-07-23 10:00:00,88.17,88.49,88.06,88.32,45242.0,84.1418,84.4472,84.0368,84.285,45242.0
2024-07-23 10:10:00,88.27,88.73,88.04,88.7,42868.0,84.2372,84.6762,84.0177,84.6476,42868.0
2024-07-23 10:20:00,88.7,88.9,88.46,88.75,29002.0,84.6476,84.8385,84.4186,84.6953,29002.0
2024-07-23 10:30:00,88.78,88.82,88.48,88.61,26009.0,84.7239,84.7621,84.4376,84.5617,26009.0
2024-07-23 10:40:00,88.58,88.67,88.45,88.49,19485.0,84.5331,84.619,84.409,84.4472,19485.0
2024-07-23 10:50:00,88.49,88.54,88.32,88.51,18459.0,84.4472,84.4949,84.285,84.4663,18459.0
2024-07-23 11:00:00,88.52,88.65,88.5,88.59,39265.0,84.4758,84.5999,84.4567,84.5426,39265.0
2024-07-23 11:10:00,88.61,88.75,88.54,88.73,24649.0,84.5617,84.6953,84.4949,84.6762,24649.0
2024-07-23 11:20:00,88.73,88.91,88.66,88.78,32279.0,84.6762,84.848,84.6094,84.7239,32279.0
2024-07-23 11:30:00,88.79,89.12,88.78,89.1,39958.0,84.7335,85.0484,84.7239,85.0293,39958.0
2024-07-23 11:40:00,89.11,89.11,88.97,88.98,54367.0,85.0389,85.0389,84.9053,84.9148,54367.0
2024-07-23 11:50:00,88.97,89.1,88.88,89.07,37062.0,84.9053,85.0293,84.8194,85.0007,37062.0
2024-07-23 12:00:00,89.08,89.44,89.08,89.32,44804.0,85.0102,85.3538,85.0102,85.2393,44804.0
2024-07-23 12:10:00,89.31,89.42,89.18,89.36,23653.0,85.2297,85.3347,85.1057,85.2774,23653.0
2024-07-23 12:20:00,89.36,89.4,89.18,89.21,17449.0,85.2774,85.3156,85.1057,85.1343,17449.0
2024-07-23 12:30:00,89.21,89.25,89.02,89.03,19058.0,85.1343,85.1725,84.953,84.9625,19058.0
2024-07-23 12:40:00,89.04,89.16,88.95,88.98,27408.0,84.9721,85.0866,84.8862,84.9148,27408.0
2024-07-23 12:50:00,88.98,89.05,88.95,88.98,10644.0,84.9148,84.9816,84.8862,84.9148,10644.0
2024-07-23 13:00:00,88.98,88.98,88.81,88.83,26299.0,84.9148,84.9148,84.7526,84.7717,26299.0
2024-07-23 13:10:00,88.86,88.91,88.81,88.91,11298.0,84.8003,84.848,84.7526,84.848,11298.0
2024-07-23 13:20:00,88.91,89.0,88.81,88.84,18581.0,84.848,84.9339,84.7526,84.7812,18581.0
2024-07-23 13:30:00,88.84,89.16,88.8,89.13,17822.0,84.7812,85.0866,84.743,85.0579,17822.0
2024-07-23 13:40:00,89.13,89.13,88.94,89.1,24070.0,85.0579,85.0579,84.8766,85.0293,24070.0
2024-07-23 13:50:00,89.1,89.24,89.06,89.24,21115.0,85.0293,85.1629,84.9911,85.1629,21115.0
2024-07-23 14:00:00,89.22,89.42,89.2,89.29,18783.0,85.1438,85.3347,85.1247,85.2106,18783.0
2024-07-23 14:10:00,89.31,89.44,89.29,89.35,17168.0,85.2297,85.3538,85.2106,85.2679,17168.0
2024-07-23 14:20:00,89.36,89.48,89.32,89.33,20570.0,85.2774,85.392,85.2393,85.2488,20570.0
2024-07-23 14:30:00,89.34,89.4,89.21,89.22,56174.0,85.2584,85.3156,85.1343,85.1438,56174.0
2024-07-23 14:40:00,89.22,89.44,89.2,89.25,50738.0,85.1438,85.3538,85.1247,85.1725,50738.0
2024-07-23 14:50:00,89.25,89.43,89.25,89.34,19361.0,85.1725,85.3442,85.1725,85.2584,19361.0
2024-07-23 15:00:00,89.33,89.38,89.23,89.28,22110.0,85.2488,85.2965,85.1534,85.2011,22110.0
2024-07-23 15:10:00,89.29,89.33,89.23,89.23,55978.0,85.2106,85.2488,85.1534,85.1534,55978.0
2024-07-23 15:20:00,89.24,89.25,89.03,89.09,56511.0,85.1629,85.1725,84.9625,85.0198,56511.0
2024-07-23 15:30:00,89.08,89.13,88.95,88.95,94602.0,85.0102,85.0579,84.8862,84.8862,94602.0
2024-07-23 15:40:00,88.95,89.13,88.87,89.11,56422.0,84.8862,85.0579,84.8098,85.0389,56422.0
2024-07-23 15:50:00,89.1,89.17,88.8,88.94,273545.0,85.0293,85.0961,84.743,84.8766,273545.0
2024-07-24 09:30:00,88.95,89.04,88.02,88.61,74688.0,84.8862,84.9721,83.9987,84.5617,74688.0
2024-07-24 09:40:00,88.51,88.72,88.41,88.41,21014.0,84.4663,84.6667,84.3708,84.3708,21014.0
2024-07-24 09:50:00,88.35,88.36,87.68,87.83,22557.0,84.3136,84.3231,83.6742,83.8173,22557.0
2024-07-24 10:00:00,87.7,88.38,87.68,88.06,40556.0,83.6933,84.3422,83.6742,84.0368,40556.0
2024-07-24 10:10:00,88.07,88.31,87.98,88.25,22527.0,84.0464,84.2754,83.9605,84.2181,22527.0
2024-07-24 10:20:00,88.25,88.32,87.98,88.03,33523.0,84.2181,84.285,83.9605,84.0082,33523.0
2024-07-24 10:30:00,88.04,88.17,87.89,87.95,45732.0,84.0177,84.1418,83.8746,83.9319,45732.0
2024-07-24 10:40:00,87.95,88.08,87.91,88.08,22033.0,83.9319,84.0559,83.8937,84.0559,22033.0
2024-07-24 10:50:00,88.09,88.35,88.06,88.19,28893.0,84.0655,84.3136,84.0368,84.1609,28893.0
2024-07-24 11:00:00,88.19,88.51,88.09,88.51,25045.0,84.1609,84.4663,84.0655,84.4663,25045.0
2024-07-24 11:10:00,88.48,88.67,88.41,88.42,25737.0,84.4376,84.619,84.3708,84.3804,25737.0
2024-07-24 11:20:00,88.44,88.48,88.21,88.47,26377.0,84.3995,84.4376,84.18,84.4281,26377.0
2024-07-24 11:30:00,88.41,88.52,88.38,88.44,19898.0,84.3708,84.4758,84.3422,84.3995,19898.0
2024-07-24 11:40:00,88.45,88.61,88.29,88.3,49476.0,84.409,84.5617,84.2563,84.2659,49476.0
2024-07-24 11:50:00,88.34,88.37,88.0,88.16,42992.0,84.304,84.3327,83.9796,84.1323,42992.0
2024-07-24 12:00:00,88.12,88.5,88.1,88.46,18813.0,84.0941,84.4567,84.075,84.4186,18813.0
2024-07-24 12:10:00,88.45,88.52,88.32,88.42,16288.0,84.409,84.4758,84.285,84.3804,16288.0
2024-07-24 12:20:00,88.42,88.51,88.24,88.3,15405.0,84.3804,84.4663,84.2086,84.2659,15405.0
2024-07-24 12:30:00,88.29,88.34,88.07,88.13,11129.0,84.2563,84.304,84.0464,84.1036,11129.0
2024-07-24 12:40:00,88.09,88.14,87.96,88.02,20578.0,84.0655,84.1132,83.9414,83.9987,20578.0
2024-07-24 12:50:00,88.03,88.03,87.88,87.94,11466.0,84.0082,84.0082,83.8651,83.9223,11466.0
2024-07-24 13:00:00,87.92,87.96,87.72,87.75,39963.0,83.9032,83.9414,83.7124,83.741,39963.0
2024-07-24 13:10:00,87.75,87.79,87.55,87.62,45496.0,83.741,83.7792,83.5501,83.6169,45496.0
2024-07-24 13:20:00,87.66,87.7,87.51,87.52,18399.0,83.6551,83.6933,83.512,83.5215,18399.0
2024-07-24 13:30:00,87.53,87.65,87.46,87.61,24234.0,83.531,83.6456,83.4642,83.6074,24234.0
2024-07-24 13:40:00,87.61,87.73,87.54,87.55,21437.0,83.6074,83.7219,83.5406,83.5501,21437.0
2024-07-24 13:50:00,87.57,87.64,87.48,87.57,24751.0,83.5692,83.636,83.4833,83.5692,24751.0
2024-07-24 14:00:00,87.55,87.71,87.51,87.7,17330.0,83.5501,83.7028,83.512,83.6933,17330.0
2024-07-24 14:10:00,87.7,87.71,87.56,87.56,22355.0,83.6933,83.7028,83.5597,83.5597,22355.0
2024-07-24 14:20:00,87.54,87.56,87.31,87.31,32731.0,83.5406,83.5597,83.3211,83.3211,32731.0
2024-07-24 14:30:00,87.31,87.31,87.21,87.27,31654.0,83.3211,83.3211,83.2257,83.2829,31654.0
2024-07-24 14:40:00,87.28,87.28,87.02,87.02,32715.0,83.2925,83.2925,83.0443,83.0443,32715.0
2024-07-24 14:50:00,87.02,87.37,86.96,87.33,35936.0,83.0443,83.3784,82.9871,83.3402,35936.0
2024-07-24 15:00:00,87.34,87.43,87.26,87.32,47951.0,83.3497,83.4356,83.2734,83.3306,47951.0
2024-07-24 15:10:00,87.34,87.39,87.17,87.2,31119.0,83.3497,83.3974,83.1875,83.2161,31119.0
2024-07-24 15:20:00,87.21,87.26,87.17,87.25,37223.0,83.2257,83.2734,83.1875,83.2638,37223.0
2024-07-24 15:30:00,87.26,87.42,87.22,87.36,47440.0,83.2734,83.4261,83.2352,83.3688,47440.0
2024-07-24 15:40:00,87.37,87.58,87.35,87.55,63036.0,83.3784,83.5788,83.3593,83.5501,63036.0
2024-07-24 15:50:00,87.56,87.91,87.56,87.72,301061.0,83.5597,83.8937,83.5597,83.7124,301061.0
2024-07-25 09:30:00,87.43,87.68,87.22,87.32,58683.0,83.4356,83.6742,83.2352,83.3306,58683.0
2024-07-25 09:40:00,87.37,87.65,87.12,87.65,37654.0,83.3784,83.6456,83.1398,83.6456,37654.0
2024-07-25 09:50:00,87.65,88.49,87.65,88.29,24537.0,83.6456,84.4472,83.6456,84.2563,24537.0
2024-07-25 10:00:00,88.25,88.39,87.87,88.39,35714.0,84.2181,84.3518,83.8555,84.3518,35714.0
2024-07-25 10:10:00,88.34,88.48,88.2,88.31,16121.0,84.304,84.4376,84.1704,84.2754,16121.0
2024-07-25 10:20:00,88.32,88.33,88.03,88.17,13332.0,84.285,84.2945,84.0082,84.1418,13332.0
2024-07-25 10:30:00,88.14,88.19,87.77,87.77,19595.0,84.1132,84.1609,83.7601,83.7601,19595.0
2024-07-25 10:40:00,87.72,87.77,87.58,87.61,27004.0,83.7124,83.7601,83.5788,83.6074,27004.0
2024-07-25 10:50:00,87.64,87.79,87.58,87.75,11824.0,83.636,83.7792,83.5788,83.741,11824.0
2024-07-25 11:00:00,87.7,87.84,87.65,87.75,19959.0,83.6933,83.8269,83.6456,83.741,19959.0
2024-07-25 11:10:00,87.72,87.85,87.61,87.8,17621.0,83.7124,83.8364,83.6074,83.7887,17621.0
2024-07-25 11:20:00,87.82,88.01,87.8,87.97,24748.0,83.8078,83.9891,83.7887,83.9509,24748.0
2024-07-25 11:30:00,87.99,87.99,87.83,87.92,16043.0,83.97,83.97,83.8173,83.9032,16043.0
2024-07-25 11:40:00,87.94,88.08,87.94,87.96,14456.0,83.9223,84.0559,83.9223,83.9414,14456.0
2024-07-25 11:50:00,87.97,88.11,87.86,88.04,14899.0,83.9509,84.0845,83.846,84.0177,14899.0
2024-07-25 12:00:00,88.03,88.06,87.95,88.03,21409.0,84.0082,84.0368,83.9319,84.0082,21409.0
2024-07-25 12:10:00,88.03,88.17,87.96,88.13,10401.0,84.0082,84.1418,83.9414,84.1036,10401.0
2024-07-25 12:20:00,88.17,88.17,88.05,88.11,9804.0,84.1418,84.1418,84.0273,84.0845,9804.0
2024-07-25 12:30:00,88.11,88.13,88.0,88.07,10932.0,84.0845,84.1036,83.9796,84.0464,10932.0
2024-07-25 12:40:00,88.05,88.1,87.89,87.93,8627.0,84.0273,84.075,83.8746,83.9128,8627.0
2024-07-25 12:50:00,87.91,88.13,87.9,88.13,14922.0,83.8937,84.1036,83.8841,84.1036,14922.0
2024-07-25 13:00:00,88.13,88.25,88.12,88.25,11470.0,84.1036,84.2181,84.0941,84.2181,11470.0
2024-07-25 13:10:00,88.26,88.26,87.9,88.06,14328.0,84.2277,84.2277,83.8841,84.0368,14328.0
2024-07-25 13:20:00,88.06,88.15,88.05,88.06,13450.0,84.0368,84.1227,84.0273,84.0368,13450.0
2024-07-25 13:30:00,88.04,88.1,87.94,87.96,12079.0,84.0177,84.075,83.9223,83.9414,12079.0
2024-07-25 13:40:00,87.97,87.97,87.66,87.7,17546.0,83.9509,83.9509,83.6551,83.6933,17546.0
2024-07-25 13:50:00,87.69,87.84,87.68,87.82,14769.0,83.6837,83.8269,83.6742,83.8078,14769.0
2024-07-25 14:00:00,87.84,87.84,87.71,87.73,16949.0,83.8269,83.8269,83.7028,83.7219,16949.0
2024-07-25 14:10:00,87.73,87.91,87.67,87.88,17486.0,83.7219,83.8937,83.6646,83.8651,17486.0
2024-07-25 14:20:00,87.88,87.93,87.79,87.82,12560.0,83.8651,83.9128,83.7792,83.8078,12560.0
2024-07-25 14:30:00,87.83,87.91,87.7,87.72,28362.0,83.8173,83.8937,83.6933,83.7124,28362.0
2024-07-25 14:40:00,87.7,87.7,87.49,87.49,16895.0,83.6933,83.6933,83.4929,83.4929,16895.0
2024-07-25 14:50:00,87.5,87.59,87.4,87.48,19277.0,83.5024,83.5883,83.407,83.4833,19277.0
2024-07-25 15:00:00,87.49,87.59,87.49,87.59,15270.0,83.4929,83.5883,83.4929,83.5883,15270.0
2024-07-25 15:10:00,87.58,87.87,87.53,87.87,19289.0,83.5788,83.8555,83.531,83.8555,19289.0
2024-07-25 15:20:00,87.85,88.08,87.83,88.06,17972.0,83.8364,84.0559,83.8173,84.0368,17972.0
2024-07-25 15:30:00,88.04,88.09,87.89,87.95,23774.0,84.0177,84.0655,83.8746,83.9319,23774.0
2024-07-25 15:40:00,87.92,88.0,87.77,87.95,39118.0,83.9032,83.9796,83.7601,83.9319,39118.0
2024-07-25 15:50:00,87.96,87.97,87.33,87.35,154900.0,83.9414,83.9509,83.3402,83.3593,154900.0
2024-07-26 09:30:00,88.1,88.34,87.74,88.15,44443.0,84.075,84.304,83.7315,84.1227,44443.0
2024-07-26 09:40:00,88.15,88.15,87.75,87.89,21768.0,84.1227,84.1227,83.741,83.8746,21768.0
2024-07-26 09:50:00,87.92,88.28,87.59,88.22,24148.0,83.9032,84.2468,83.5883,84.1895,24148.0
2024-07-26 10:00:00,88.14,88.7,88.07,88.4,51399.0,84.1132,84.6476,84.0464,84.3613,51399.0
2024-07-26 10:10:00,88.36,88.37,87.79,87.79,46298.0,84.3231,84.3327,83.7792,83.7792,46298.0
2024-07-26 10:20:00,87.84,87.89,87.61,87.66,16022.0,83.8269,83.8746,83.6074,83.6551,16022.0
2024-07-26 10:30:00,87.62,87.63,86.92,86.98,27356.0,83.6169,83.6265,82.9489,83.0062,27356.0
2024-07-26 10:40:00,87.03,87.28,86.95,87.15,22527.0,83.0539,83.2925,82.9775,83.1684,22527.0
2024-07-26 10:50:00,87.18,87.18,86.86,87.06,18967.0,83.197,83.197,82.8917,83.0825,18967.0
2024-07-26 11:00:00,87.09,87.1,86.77,86.82,25740.0,83.1111,83.1207,82.8058,82.8535,25740.0
2024-07-26 11:10:00,86.8,86.96,86.79,86.92,26028.0,82.8344,82.9871,82.8249,82.9489,26028.0
2024-07-26 11:20:00,86.92,87.05,86.92,87.02,24593.0,82.9489,83.073,82.9489,83.0443,24593.0
2024-07-26 11:30:00,87.03,87.42,87.0,87.42,19289.0,83.0539,83.4261,83.0253,83.4261,19289.0
2024-07-26 11:40:00,87.43,87.49,87.1,87.1,21437.0,83.4356,83.4929,83.1207,83.1207,21437.0
2024-07-26 11:50:00,87.09,87.59,87.09,87.52,23659.0,83.1111,83.5883,83.1111,83.5215,23659.0
2024-07-26 12:00:00,87.56,87.65,87.5,87.5,19736.0,83.5597,83.6456,83.5024,83.5024,19736.0
2024-07-26 12:10:00,87.48,87.49,87.33,87.36,14772.0,83.4833,83.4929,83.3402,83.3688,14772.0
2024-07-26 12:20:00,87.38,87.38,87.16,87.26,16254.0,83.3879,83.3879,83.1779,83.2734,16254.0
2024-07-26 12:30:00,87.25,87.47,87.25,87.41,16893.0,83.2638,83.4738,83.2638,83.4165,16893.0
2024-07-26 12:40:00,87.36,87.58,87.36,87.48,14297.0,83.3688,83.5788,83.3688,83.4833,14297.0
2024-07-26 12:50:00,87.49,87.61,87.44,87.59,9950.0,83.4929,83.6074,83.4452,83.5883,9950.0
2024-07-26 13:00:00,87.57,87.64,87.49,87.6,22962.0,83.5692,83.636,83.4929,83.5978,22962.0
2024-07-26 13:10:00,87.6,87.66,87.53,87.61,15928.0,83.5978,83.6551,83.531,83.6074,15928.0
2024-07-26 13:20:00,87.61,87.82,87.59,87.81,19922.0,83.6074,83.8078,83.5883,83.7983,19922.0
2024-07-26 13:30:00,87.8,87.82,87.42,87.42,27281.0,83.7887,83.8078,83.4261,83.4261,27281.0
2024-07-26 13:40:00,87.42,87.5,87.27,87.38,12377.0,83.4261,83.5024,83.2829,83.3879,12377.0
2024-07-26 13:50:00,87.41,87.45,87.33,87.33,10155.0,83.4165,83.4547,83.3402,83.3402,10155.0
2024-07-26 14:00:00,87.34,87.45,87.33,87.4,14707.0,83.3497,83.4547,83.3402,83.407,14707.0
2024-07-26 14:10:00,87.41,87.51,87.41,87.48,21080.0,83.4165,83.512,83.4165,83.4833,21080.0
2024-07-26 14:20:00,87.45,87.45,87.28,87.29,9932.0,83.4547,83.4547,83.2925,83.302,9932.0
2024-07-26 14:30:00,87.3,87.3,87.17,87.24,11489.0,83.3116,83.3116,83.1875,83.2543,11489.0
2024-07-26 14:40:00,87.24,87.26,87.16,87.26,12399.0,83.2543,83.2734,83.1779,83.2734,12399.0
2024-07-26 14:50:00,87.27,87.32,87.19,87.29,13997.0,83.2829,83.3306,83.2066,83.302,13997.0
2024-07-26 15:00:00,87.31,87.37,87.14,87.35,25170.0,83.3211,83.3784,83.1589,83.3593,25170.0
2024-07-26 15:10:00,87.37,87.59,87.32,87.59,15451.0,83.3784,83.5883,83.3306,83.5883,15451.0
2024-07-26 15:20:00,87.58,87.59,87.49,87.52,16890.0,83.5788,83.5883,83.4929,83.5215,16890.0
2024-07-26 15:30:00,87.53,87.53,87.2,87.3,25256.0,83.531,83.531,83.2161,83.3116,25256.0
2024-07-26 15:40:00,87.3,87.5,87.3,87.44,43085.0,83.3116,83.5024,83.3116,83.4452,43085.0
2024-07-26 15:50:00,87.47,87.5,87.17,87.36,115977.0,83.4738,83.5024,83.1875,83.3688,115977.0
2024-07-29 09:30:00,87.42,87.74,86.32,86.68,69473.0,83.4261,83.7315,82.3763,82.7199,69473.0
2024-07-29 09:40:00,86.66,86.89,86.38,86.47,47508.0,82.7008,82.9203,82.4336,82.5195,47508.0
2024-07-29 09:50:00,86.45,86.79,86.18,86.71,38800.0,82.5004,82.8249,82.2427,82.7485,38800.0
2024-07-29 10:00:00,86.68,87.21,86.62,86.87,31542.0,82.7199,83.2257,82.6626,82.9012,31542.0
2024-07-29 10:10:00,86.87,87.03,86.61,86.65,34832.0,82.9012,83.0539,82.6531,82.6912,34832.0
2024-07-29 10:20:00,86.59,86.7,86.18,86.22,32670.0,82.634,82.739,82.2427,82.2809,32670.0
2024-07-29 10:30:00,86.18,86.21,85.84,85.91,39536.0,82.2427,82.2714,81.9183,81.9851,39536.0
2024-07-29 10:40:00,85.95,86.06,85.77,85.77,39612.0,82.0232,82.1282,81.8515,81.8515,39612.0
2024-07-29 10:50:00,85.81,86.08,85.72,86.01,45747.0,81.8896,82.1473,81.8037,82.0805,45747.0
2024-07-29 11:00:00,86.01,86.17,85.74,85.78,64332.0,82.0805,82.2332,81.8228,81.861,64332.0
2024-07-29 11:10:00,85.77,85.84,85.62,85.66,26540.0,81.8515,81.9183,81.7083,81.7465,26540.0
2024-07-29 11:20:00,85.65,85.95,85.62,85.7,25698.0,81.7369,82.0232,81.7083,81.7847,25698.0
2024-07-29 11:30:00,85.7,85.9,85.52,85.89,25690.0,81.7847,81.9755,81.6129,81.966,25690.0
2024-07-29 11:40:00,85.89,85.89,85.66,85.87,26742.0,81.966,81.966,81.7465,81.9469,26742.0
2024-07-29 11:50:00,85.86,85.9,85.69,85.79,22038.0,81.9373,81.9755,81.7751,81.8705,22038.0
2024-07-29 12:00:00,85.78,85.78,85.54,85.66,21963.0,81.861,81.861,81.632,81.7465,21963.0
2024-07-29 12:10:00,85.66,85.82,85.63,85.65,21208.0,81.7465,81.8992,81.7178,81.7369,21208.0
2024-07-29 12:20:00,85.64,85.65,85.25,85.3,54035.0,81.7274,81.7369,81.3552,81.4029,54035.0
2024-07-29 12:30:00,85.29,85.42,85.27,85.31,37796.0,81.3934,81.5174,81.3743,81.4125,37796.0
2024-07-29 12:40:00,85.34,85.37,85.13,85.13,28724.0,81.4411,81.4697,81.2407,81.2407,28724.0
2024-07-29 12:50:00,85.12,85.24,85.01,85.17,32282.0,81.2311,81.3457,81.1262,81.2789,32282.0
2024-07-29 13:00:00,85.2,85.36,85.14,85.22,38573.0,81.3075,81.4602,81.2502,81.3266,38573.0
2024-07-29 13:10:00,85.18,85.3,85.16,85.18,33392.0,81.2884,81.4029,81.2693,81.2884,33392.0
2024-07-29 13:20:00,85.19,85.24,85.12,85.16,23053.0,81.298,81.3457,81.2311,81.2693,23053.0
2024-07-29 13:30:00,85.16,85.36,85.1,85.27,36516.0,81.2693,81.4602,81.2121,81.3743,36516.0
2024-07-29 13:40:00,85.26,85.36,85.14,85.14,26135.0,81.3648,81.4602,81.2502,81.2502,26135.0
2024-07-29 13:50:00,85.13,85.18,85.02,85.18,37101.0,81.2407,81.2884,81.1357,81.2884,37101.0
2024-07-29 14:00:00,85.17,85.29,85.04,85.28,34025.0,81.2789,81.3934,81.1548,81.3838,34025.0
2024-07-29 14:10:00,85.29,85.29,85.06,85.16,28663.0,81.3934,81.3934,81.1739,81.2693,28663.0
2024-07-29 14:20:00,85.15,85.2,85.05,85.16,36769.0,81.2598,81.3075,81.1643,81.2693,36769.0
2024-07-29 14:30:00,85.14,85.15,84.98,85.02,43673.0,81.2502,81.2598,81.0975,81.1357,43673.0
2024-07-29 14:40:00,85.04,85.17,85.0,85.07,32044.0,81.1548,81.2789,81.1166,81.1834,32044.0
2024-07-29 14:50:00,85.08,85.09,84.96,85.02,44430.0,81.193,81.2025,81.0785,81.1357,44430.0
2024-07-29 15:00:00,85.01,85.13,85.01,85.05,47172.0,81.1262,81.2407,81.1262,81.1643,47172.0
2024-07-29 15:10:00,85.06,85.12,84.77,84.86,60689.0,81.1739,81.2311,80.8971,80.983,60689.0
2024-07-29 15:20:00,84.86,85.1,84.81,85.08,61828.0,80.983,81.2121,80.9353,81.193,61828.0
2024-07-29 15:30:00,85.08,85.39,85.01,85.39,102941.0,81.193,81.4888,81.1262,81.4888,102941.0
2024-07-29 15:40:00,85.41,85.69,85.37,85.45,116214.0,81.5079,81.7751,81.4697,81.5461,116214.0
2024-07-29 15:50:00,85.46,85.69,85.38,85.46,313115.0,81.5556,81.7751,81.4793,81.5556,313115.0
2024-07-30 09:30:00,85.48,86.0,85.43,85.59,45971.0,81.5747,82.0709,81.527,81.6797,45971.0
2024-07-30 09:40:00,85.53,85.94,85.44,85.8,19349.0,81.6224,82.0137,81.5365,81.8801,19349.0
2024-07-30 09:50:00,85.8,86.11,85.71,85.87,68310.0,81.8801,82.1759,81.7942,81.9469,68310.0
2024-07-30 10:00:00,85.84,85.97,85.37,85.48,37361.0,81.9183,82.0423,81.4697,81.5747,37361.0
2024-07-30 10:10:00,85.46,85.54,84.84,84.92,40798.0,81.5556,81.632,80.9639,81.0403,40798.0
2024-07-30 10:20:00,84.9,85.21,84.72,85.07,32826.0,81.0212,81.317,80.8494,81.1834,32826.0
2024-07-30 10:30:00,85.06,85.19,84.88,85.05,33928.0,81.1739,81.298,81.0021,81.1643,33928.0
2024-07-30 10:40:00,85.0,85.16,84.97,85.06,14866.0,81.1166,81.2693,81.088,81.1739,14866.0
2024-07-30 10:50:00,85.08,85.14,84.84,84.97,28674.0,81.193,81.2502,80.9639,81.088,28674.0
2024-07-30 11:00:00,84.94,85.04,84.77,84.77,57196.0,81.0594,81.1548,80.8971,80.8971,57196.0
2024-07-30 11:10:00,84.73,84.84,84.64,84.83,21410.0,80.859,80.9639,80.7731,80.9544,21410.0
2024-07-30 11:20:00,84.81,84.86,84.67,84.71,19755.0,80.9353,80.983,80.8017,80.8399,19755.0
2024-07-30 11:30:00,84.7,84.94,84.64,84.92,18293.0,80.8303,81.0594,80.7731,81.0403,18293.0
2024-07-30 11:40:00,84.92,85.11,84.81,85.09,25052.0,81.0403,81.2216,80.9353,81.2025,25052.0
2024-07-30 11:50:00,85.09,85.25,84.96,85.25,14613.0,81.2025,81.3552,81.0785,81.3552,14613.0
2024-07-30 12:00:00,85.27,85.31,85.07,85.11,19071.0,81.3743,81.4125,81.1834,81.2216,19071.0
2024-07-30 12:10:00,85.09,85.12,84.76,84.76,61952.0,81.2025,81.2311,80.8876,80.8876,61952.0
2024-07-30 12:20:00,84.76,84.87,84.71,84.78,25153.0,80.8876,80.9926,80.8399,80.9067,25153.0
2024-07-30 12:30:00,84.77,84.91,84.62,84.86,24964.0,80.8971,81.0307,80.754,80.983,24964.0
2024-07-30 12:40:00,84.89,84.96,84.81,84.87,19453.0,81.0117,81.0785,80.9353,80.9926,19453.0
2024-07-30 12:50:00,84.85,84.86,84.59,84.65,22371.0,80.9735,80.983,80.7254,80.7826,22371.0
2024-07-30 13:00:00,84.61,84.67,84.52,84.62,18504.0,80.7444,80.8017,80.6586,80.754,18504.0
2024-07-30 13:10:00,84.62,84.68,84.48,84.67,18572.0,80.754,80.8113,80.6204,80.8017,18572.0
2024-07-30 13:20:00,84.72,84.81,84.63,84.68,17948.0,80.8494,80.9353,80.7635,80.8113,17948.0
2024-07-30 13:30:00,84.67,84.92,84.66,84.92,18578.0,80.8017,81.0403,80.7922,81.0403,18578.0
2024-07-30 13:40:00,84.9,84.91,84.77,84.85,17745.0,81.0212,81.0307,80.8971,80.9735,17745.0
2024-07-30 13:50:00,84.85,84.86,84.68,84.78,15511.0,80.9735,80.983,80.8113,80.9067,15511.0
2024-07-30 14:00:00,84.79,84.88,84.77,84.86,19188.0,80.9162,81.0021,80.8971,80.983,19188.0
2024-07-30 14:10:00,84.83,84.89,84.76,84.89,17896.0,80.9544,81.0117,80.8876,81.0117,17896.0
2024-07-30 14:20:00,84.87,84.89,84.67,84.77,14651.0,80.9926,81.0117,80.8017,80.8971,14651.0
2024-07-30 14:30:00,84.76,85.12,84.68,85.03,68045.0,80.8876,81.2311,80.8113,81.1453,68045.0
2024-07-30 14:40:00,85.04,85.09,84.86,84.9,18481.0,81.1548,81.2025,80.983,81.0212,18481.0
2024-07-30 14:50:00,84.9,84.96,84.79,84.87,17344.0,81.0212,81.0785,80.9162,80.9926,17344.0
2024-07-30 15:00:00,84.88,84.92,84.77,84.89,19008.0,81.0021,81.0403,80.8971,81.0117,19008.0
2024-07-30 15:10:00,84.9,84.97,84.84,84.91,20277.0,81.0212,81.088,80.9639,81.0307,20277.0
2024-07-30 15:20:00,84.91,85.07,84.9,85.03,23335.0,81.0307,81.1834,81.0212,81.1453,23335.0
2024-07-30 15:30:00,85.01,85.1,84.95,85.07,38409.0,81.1262,81.2121,81.0689,81.1834,38409.0
2024-07-30 15:40:00,85.08,85.35,84.92,85.33,102717.0,81.193,81.4506,81.0403,81.4316,102717.0
2024-07-30 15:50:00,85.34,85.42,85.28,85.35,194582.0,81.4411,81.5174,81.3838,81.4506,194582.0
2024-07-31 09:30:00,85.4,85.99,85.14,85.51,86022.0,81.4984,82.0614,81.2502,81.6033,86022.0
2024-07-31 09:40:00,85.51,85.93,85.44,85.79,110945.0,81.6033,82.0041,81.5365,81.8705,110945.0
2024-07-31 09:50:00,85.78,86.09,85.02,85.03,57138.0,81.861,82.1568,81.1357,81.1453,57138.0
2024-07-31 10:00:00,85.03,85.36,85.01,85.15,35731.0,81.1453,81.4602,81.1262,81.2598,35731.0
2024-07-31 10:10:00,85.2,85.46,85.12,85.2,35651.0,81.3075,81.5556,81.2311,81.3075,35651.0
2024-07-31 10:20:00,85.2,85.4,85.03,85.31,34504.0,81.3075,81.4984,81.1453,81.4125,34504.0
2024-07-31 10:30:00,85.34,85.46,85.07,85.1,26492.0,81.4411,81.5556,81.1834,81.2121,26492.0
2024-07-31 10:40:00,85.12,85.29,84.99,85.07,28165.0,81.2311,81.3934,81.1071,81.1834,28165.0
2024-07-31 10:50:00,85.08,85.18,84.84,85.18,30678.0,81.193,81.2884,80.9639,81.2884,30678.0
2024-07-31 11:00:00,85.17,85.57,85.06,85.4,59789.0,81.2789,81.6606,81.1739,81.4984,59789.0
2024-07-31 11:10:00,85.41,86.13,85.33,86.08,93776.0,81.5079,82.195,81.4316,82.1473,93776.0
2024-07-31 11:20:00,86.06,86.16,85.87,85.89,45951.0,82.1282,82.2236,81.9469,81.966,45951.0
2024-07-31 11:30:00,85.9,86.04,85.78,86.04,38392.0,81.9755,82.1091,81.861,82.1091,38392.0
2024-07-31 11:40:00,86.07,86.16,85.94,86.16,27520.0,82.1377,82.2236,82.0137,82.2236,27520.0
2024-07-31 11:50:00,86.17,86.34,86.11,86.18,40907.0,82.2332,82.3954,82.1759,82.2427,40907.0
2024-07-31 12:00:00,86.18,86.49,86.17,86.49,46193.0,82.2427,82.5386,82.2332,82.5386,46193.0
2024-07-31 12:10:00,86.46,86.53,86.39,86.39,34473.0,82.5099,82.5767,82.4431,82.4431,34473.0
2024-07-31 12:20:00,86.39,86.58,86.29,86.55,39102.0,82.4431,82.6244,82.3477,82.5958,39102.0
2024-07-31 12:30:00,86.55,86.77,86.51,86.7,42494.0,82.5958,82.8058,82.5576,82.739,42494.0
2024-07-31 12:40:00,86.7,86.78,86.55,86.63,31613.0,82.739,82.8153,82.5958,82.6722,31613.0
2024-07-31 12:50:00,86.63,86.63,86.49,86.54,19812.0,82.6722,82.6722,82.5386,82.5863,19812.0
2024-07-31 13:00:00,86.52,86.53,86.42,86.43,34849.0,82.5672,82.5767,82.4718,82.4813,34849.0
2024-07-31 13:10:00,86.45,86.45,86.3,86.36,13725.0,82.5004,82.5004,82.3572,82.4145,13725.0
2024-07-31 13:20:00,86.35,86.4,86.27,86.32,13808.0,82.405,82.4527,82.3286,82.3763,13808.0
2024-07-31 13:30:00,86.32,86.32,86.09,86.14,18293.0,82.3763,82.3763,82.1568,82.2045,18293.0
2024-07-31 13:40:00,86.15,86.18,85.89,85.89,20327.0,82.2141,82.2427,81.966,81.966,20327.0
2024-07-31 13:50:00,85.89,86.29,85.89,86.18,56238.0,81.966,82.3477,81.966,82.2427,56238.0
2024-07-31 14:00:00,86.19,86.19,85.85,85.91,31343.0,82.2523,82.2523,81.9278,81.9851,31343.0
2024-07-31 14:10:00,85.91,86.37,85.88,86.34,17957.0,81.9851,82.424,81.9564,82.3954,17957.0
2024-07-31 14:20:00,86.36,86.36,86.09,86.09,17738.0,82.4145,82.4145,82.1568,82.1568,17738.0
2024-07-31 14:30:00,86.07,86.27,86.07,86.23,23117.0,82.1377,82.3286,82.1377,82.2904,23117.0
2024-07-31 14:40:00,86.23,86.8,86.19,86.8,17430.0,82.2904,82.8344,82.2523,82.8344,17430.0
2024-07-31 14:50:00,86.8,87.08,86.79,87.02,31360.0,82.8344,83.1016,82.8249,83.0443,31360.0
2024-07-31 15:00:00,87.04,87.32,86.97,87.05,26779.0,83.0634,83.3306,82.9966,83.073,26779.0
2024-07-31 15:10:00,87.05,87.12,86.54,86.55,64284.0,83.073,83.1398,82.5863,82.5958,64284.0
2024-07-31 15:20:00,86.6,86.64,86.22,86.4,57200.0,82.6435,82.6817,82.2809,82.4527,57200.0
2024-07-31 15:30:00,86.4,86.77,86.33,86.74,65619.0,82.4527,82.8058,82.3859,82.7771,65619.0
2024-07-31 15:40:00,86.73,86.87,86.65,86.71,92631.0,82.7676,82.9012,82.6912,82.7485,92631.0
2024-07-31 15:50:00,86.7,86.77,86.34,86.53,342136.0,82.739,82.8058,82.3954,82.5767,342136.0
2024-08-01 09:30:00,86.74,87.4,85.8,86.58,72229.0,82.7771,83.407,81.8801,82.6244,72229.0
2024-08-01 09:40:00,86.57,86.62,85.98,86.14,18295.0,82.6149,82.6626,82.0519,82.2045,18295.0
2024-08-01 09:50:00,86.08,86.14,85.68,85.68,13649.0,82.1473,82.2045,81.7656,81.7656,13649.0
2024-08-01 10:00:00,85.59,85.76,85.09,85.15,36442.0,81.6797,81.8419,81.2025,81.2598,36442.0
2024-08-01 10:10:00,85.12,85.23,84.94,85.03,37959.0,81.2311,81.3361,81.0594,81.1453,37959.0
2024-08-01 10:20:00,85.06,85.29,85.0,85.07,21138.0,81.1739,81.3934,81.1166,81.1834,21138.0
2024-08-01 10:30:00,85.02,85.07,84.77,84.9,52927.0,81.1357,81.1834,80.8971,81.0212,52927.0
2024-08-01 10:40:00,84.91,84.94,84.78,84.86,22162.0,81.0307,81.0594,80.9067,80.983,22162.0
2024-08-01 10:50:00,84.81,84.91,84.74,84.77,26642.0,80.9353,81.0307,80.8685,80.8971,26642.0
2024-08-01 11:00:00,84.77,84.77,84.59,84.68,29024.0,80.8971,80.8971,80.7254,80.8113,29024.0
2024-08-01 11:10:00,84.7,84.73,84.6,84.68,31981.0,80.8303,80.859,80.7349,80.8113,31981.0
2024-08-01 11:20:00,84.69,84.7,84.57,84.59,29226.0,80.8208,80.8303,80.7063,80.7254,29226.0
2024-08-01 11:30:00,84.57,84.66,84.57,84.66,15814.0,80.7063,80.7922,80.7063,80.7922,15814.0
2024-08-01 11:40:00,84.64,84.71,84.51,84.63,21799.0,80.7731,80.8399,80.649,80.7635,21799.0
2024-08-01 11:50:00,84.64,84.81,84.63,84.75,20740.0,80.7731,80.9353,80.7635,80.8781,20740.0
2024-08-01 12:00:00,84.79,85.0,84.75,85.0,27432.0,80.9162,81.1166,80.8781,81.1166,27432.0
2024-08-01 12:10:00,84.98,84.98,84.85,84.93,12469.0,81.0975,81.0975,80.9735,81.0498,12469.0
2024-08-01 12:20:00,84.92,84.93,84.69,84.78,22167.0,81.0403,81.0498,80.8208,80.9067,22167.0
2024-08-01 12:30:00,84.75,84.77,84.7,84.72,11259.0,80.8781,80.8971,80.8303,80.8494,11259.0
2024-08-01 12:40:00,84.71,84.77,84.67,84.7,10455.0,80.8399,80.8971,80.8017,80.8303,10455.0
2024-08-01 12:50:00,84.7,84.7,84.48,84.53,39061.0,80.8303,80.8303,80.6204,80.6681,39061.0
2024-08-01 13:00:00,84.56,84.58,84.37,84.42,15864.0,80.6967,80.7158,80.5154,80.5631,15864.0
2024-08-01 13:10:00,84.43,84.61,84.39,84.53,10304.0,80.5727,80.7444,80.5345,80.6681,10304.0
2024-08-01 13:20:00,84.51,84.76,84.33,84.72,44074.0,80.649,80.8876,80.4772,80.8494,44074.0
2024-08-01 13:30:00,84.71,84.8,84.56,84.68,20177.0,80.8399,80.9258,80.6967,80.8113,20177.0
2024-08-01 13:40:00,84.65,84.8,84.64,84.76,25361.0,80.7826,80.9258,80.7731,80.8876,25361.0
2024-08-01 13:50:00,84.76,84.87,84.62,84.86,41054.0,80.8876,80.9926,80.754,80.983,41054.0
2024-08-01 14:00:00,84.88,85.16,84.84,85.01,17124.0,81.0021,81.2693,80.9639,81.1262,17124.0
2024-08-01 14:10:00,85.01,85.01,84.87,84.94,19213.0,81.1262,81.1262,80.9926,81.0594,19213.0
2024-08-01 14:20:00,84.94,84.98,84.6,84.61,33367.0,81.0594,81.0975,80.7349,80.7444,33367.0
2024-08-01 14:30:00,84.61,84.61,84.47,84.47,24775.0,80.7444,80.7444,80.6108,80.6108,24775.0
2024-08-01 14:40:00,84.47,84.66,84.45,84.56,32195.0,80.6108,80.7922,80.5918,80.6967,32195.0
2024-08-01 14:50:00,84.55,84.67,84.5,84.53,21722.0,80.6872,80.8017,80.6395,80.6681,21722.0
2024-08-01 15:00:00,84.5,84.67,84.47,84.67,28439.0,80.6395,80.8017,80.6108,80.8017,28439.0
2024-08-01 15:10:00,84.69,84.74,84.54,84.55,36783.0,80.8208,80.8685,80.6776,80.6872,36783.0
2024-08-01 15:20:00,84.55,85.0,84.54,84.83,51175.0,80.6872,81.1166,80.6776,80.9544,51175.0
2024-08-01 15:30:00,84.85,85.22,84.83,85.22,60686.0,80.9735,81.3266,80.9544,81.3266,60686.0
2024-08-01 15:40:00,85.22,85.44,85.17,85.42,103753.0,81.3266,81.5365,81.2789,81.5174,103753.0
2024-08-01 15:50:00,85.42,85.72,85.38,85.69,248553.0,81.5174,81.8037,81.4793,81.7751,248553.0
2024-08-02 09:30:00,84.0,84.16,82.23,82.71,118955.0,80.1623,80.315,78.4732,78.9313,118955.0
2024-08-02 09:40:00,82.72,83.14,82.54,83.14,42595.0,78.9408,79.3416,78.769,79.3416,42595.0
2024-08-02 09:50:00,83.25,83.42,82.71,82.85,58465.0,79.4466,79.6088,78.9313,79.0649,58465.0
2024-08-02 10:00:00,82.85,83.23,82.5,82.58,85489.0,79.0649,79.4275,78.7308,78.8072,85489.0
2024-08-02 10:10:00,82.63,82.75,82.43,82.47,44239.0,78.8549,78.9694,78.664,78.7022,44239.0
2024-08-02 10:20:00,82.49,82.62,82.17,82.28,65399.0,78.7213,78.8454,78.4159,78.5209,65399.0
2024-08-02 10:30:00,82.3,82.71,82.18,82.53,43706.0,78.54,78.9313,78.4255,78.7595,43706.0
2024-08-02 10:40:00,82.52,82.65,82.43,82.64,47310.0,78.7499,78.874,78.664,78.8645,47310.0
2024-08-02 10:50:00,82.67,82.78,82.4,82.49,58632.0,78.8931,78.9981,78.6354,78.7213,58632.0
2024-08-02 11:00:00,82.49,82.51,82.18,82.41,53801.0,78.7213,78.7404,78.4255,78.645,53801.0
2024-08-02 11:10:00,82.4,82.62,82.27,82.61,32271.0,78.6354,78.8454,78.5114,78.8358,32271.0
2024-08-02 11:20:00,82.6,82.9,82.55,82.87,31963.0,78.8263,79.1126,78.7786,79.0839,31963.0
2024-08-02 11:30:00,82.9,82.94,82.56,82.56,31057.0,79.1126,79.1507,78.7881,78.7881,31057.0
2024-08-02 11:40:00,82.55,82.92,82.54,82.84,49287.0,78.7786,79.1317,78.769,79.0553,49287.0
2024-08-02 11:50:00,82.84,82.92,82.63,82.76,44479.0,79.0553,79.1317,78.8549,78.979,44479.0
2024-08-02 12:00:00,82.77,82.85,82.49,82.77,27627.0,78.9885,79.0649,78.7213,78.9885,27627.0
2024-08-02 12:10:00,82.79,83.04,82.66,82.93,20642.0,79.0076,79.2462,78.8835,79.1412,20642.0
2024-08-02 12:20:00,82.97,83.01,82.87,82.91,27054.0,79.1794,79.2175,79.0839,79.1221,27054.0
2024-08-02 12:30:00,82.95,83.17,82.93,83.16,25875.0,79.1603,79.3702,79.1412,79.3607,25875.0
2024-08-02 12:40:00,83.15,83.3,83.12,83.12,20662.0,79.3512,79.4943,79.3225,79.3225,20662.0
2024-08-02 12:50:00,83.14,83.14,82.82,82.93,14813.0,79.3416,79.3416,79.0362,79.1412,14813.0
2024-08-02 13:00:00,82.94,82.94,82.7,82.75,15201.0,79.1507,79.1507,78.9217,78.9694,15201.0
2024-08-02 13:10:00,82.74,82.88,82.73,82.81,12974.0,78.9599,79.0935,78.9503,79.0267,12974.0
2024-08-02 13:20:00,82.81,82.86,82.71,82.8,17039.0,79.0267,79.0744,78.9313,79.0171,17039.0
2024-08-02 13:30:00,82.78,82.78,82.62,82.64,13658.0,78.9981,78.9981,78.8454,78.8645,13658.0
2024-08-02 13:40:00,82.65,82.71,82.53,82.53,14111.0,78.874,78.9313,78.7595,78.7595,14111.0
2024-08-02 13:50:00,82.55,82.61,82.51,82.54,13530.0,78.7786,78.8358,78.7404,78.769,13530.0
2024-08-02 14:00:00,82.51,82.54,82.4,82.44,22427.0,78.7404,78.769,78.6354,78.6736,22427.0
2024-08-02 14:10:00,82.46,82.46,82.38,82.42,18190.0,78.6927,78.6927,78.6163,78.6545,18190.0
2024-08-02 14:20:00,82.42,82.51,82.28,82.39,38018.0,78.6545,78.7404,78.5209,78.6259,38018.0
2024-08-02 14:30:00,82.37,82.39,82.08,82.15,38737.0,78.6068,78.6259,78.33,78.3968,38737.0
2024-08-02 14:40:00,82.15,82.22,81.96,81.96,32661.0,78.3968,78.4636,78.2155,78.2155,32661.0
2024-08-02 14:50:00,81.97,82.05,81.89,81.99,23702.0,78.2251,78.3014,78.1487,78.2441,23702.0
2024-08-02 15:00:00,81.97,82.1,81.94,82.02,36113.0,78.2251,78.3491,78.1964,78.2728,36113.0
2024-08-02 15:10:00,82.0,82.2,81.91,82.13,37870.0,78.2537,78.4446,78.1678,78.3778,37870.0
2024-08-02 15:20:00,82.12,82.16,81.97,82.0,38808.0,78.3682,78.4064,78.2251,78.2537,38808.0
2024-08-02 15:30:00,82.02,82.23,81.99,81.99,54755.0,78.2728,78.4732,78.2441,78.2441,54755.0
2024-08-02 15:40:00,81.99,82.27,81.92,82.14,69570.0,78.2441,78.5114,78.1773,78.3873,69570.0
2024-08-02 15:50:00,82.14,82.39,82.04,82.37,222473.0,78.3873,78.6259,78.2919,78.6068,222473.0
2024-08-05 09:30:00,79.5,80.82,78.55,79.33,212321.0,75.8679,77.1276,74.9613,75.7057,212321.0
2024-08-05 09:40:00,79.27,79.74,78.86,79.63,151652.0,75.6484,76.0969,75.2571,75.992,151652.0
2024-08-05 09:50:00,79.67,79.96,79.18,79.28,49457.0,76.0301,76.3069,75.5625,75.658,49457.0
2024-08-05 10:00:00,79.61,80.77,79.61,79.99,28522.0,75.9729,77.0799,75.9729,76.3355,28522.0
2024-08-05 10:10:00,79.94,79.98,79.35,79.64,47408.0,76.2878,76.326,75.7248,76.0015,47408.0
2024-08-05 10:20:00,79.69,79.76,79.34,79.35,26112.0,76.0492,76.116,75.7152,75.7248,26112.0
2024-08-05 10:30:00,79.36,79.82,79.32,79.39,30809.0,75.7343,76.1733,75.6961,75.7629,30809.0
2024-08-05 10:40:00,79.4,79.56,79.29,79.31,29700.0,75.7725,75.9252,75.6675,75.6866,29700.0
2024-08-05 10:50:00,79.31,80.03,79.28,79.59,38917.0,75.6866,76.3737,75.658,75.9538,38917.0
2024-08-05 11:00:00,79.57,79.92,79.47,79.9,30822.0,75.9347,76.2687,75.8393,76.2496,30822.0
2024-08-05 11:10:00,79.86,80.01,79.74,79.77,32267.0,76.2115,76.3546,76.0969,76.1256,32267.0
2024-08-05 11:20:00,79.76,79.88,79.56,79.81,21553.0,76.116,76.2305,75.9252,76.1637,21553.0
2024-08-05 11:30:00,79.77,80.18,79.75,80.04,30558.0,76.1256,76.5168,76.1065,76.3832,30558.0
2024-08-05 11:40:00,79.98,80.17,79.86,80.11,43168.0,76.326,76.5073,76.2115,76.45,43168.0
2024-08-05 11:50:00,80.12,80.17,79.92,80.12,44146.0,76.4596,76.5073,76.2687,76.4596,44146.0
2024-08-05 12:00:00,80.15,80.37,79.91,80.36,62650.0,76.4882,76.6982,76.2592,76.6886,62650.0
2024-08-05 12:10:00,80.32,80.37,80.04,80.21,24292.0,76.6504,76.6982,76.3832,76.5455,24292.0
2024-08-05 12:20:00,80.21,80.47,80.18,80.36,22756.0,76.5455,76.7936,76.5168,76.6886,22756.0
2024-08-05 12:30:00,80.36,80.51,80.17,80.27,70301.0,76.6886,76.8318,76.5073,76.6027,70301.0
2024-08-05 12:40:00,80.29,80.38,79.98,80.22,43860.0,76.6218,76.7077,76.326,76.555,43860.0
2024-08-05 12:50:00,80.23,80.27,79.94,80.21,15195.0,76.5646,76.6027,76.2878,76.5455,15195.0
2024-08-05 13:00:00,80.23,80.23,79.92,80.2,14852.0,76.5646,76.5646,76.2687,76.5359,14852.0
2024-08-05 13:10:00,80.17,80.27,80.03,80.17,12252.0,76.5073,76.6027,76.3737,76.5073,12252.0
2024-08-05 13:20:00,80.15,80.41,80.09,80.3,21928.0,76.4882,76.7363,76.431,76.6314,21928.0
2024-08-05 13:30:00,80.33,80.5,80.25,80.43,9717.0,76.66,76.8222,76.5836,76.7554,9717.0
2024-08-05 13:40:00,80.41,80.59,80.36,80.38,12061.0,76.7363,76.9081,76.6886,76.7077,12061.0
2024-08-05 13:50:00,80.35,80.43,80.12,80.15,14914.0,76.6791,76.7554,76.4596,76.4882,14914.0
2024-08-05 14:00:00,80.14,80.27,80.0,80.27,16134.0,76.4787,76.6027,76.3451,76.6027,16134.0
2024-08-05 14:10:00,80.26,80.5,80.26,80.48,24185.0,76.5932,76.8222,76.5932,76.8031,24185.0
2024-08-05 14:20:00,80.51,80.59,80.37,80.49,24925.0,76.8318,76.9081,76.6982,76.8127,24925.0
2024-08-05 14:30:00,80.52,80.57,80.43,80.57,33070.0,76.8413,76.889,76.7554,76.889,33070.0
2024-08-05 14:40:00,80.57,80.57,80.33,80.39,33949.0,76.889,76.889,76.66,76.7172,33949.0
2024-08-05 14:50:00,80.4,80.68,80.28,80.28,37477.0,76.7268,76.994,76.6123,76.6123,37477.0
2024-08-05 15:00:00,80.32,80.39,80.18,80.29,47705.0,76.6504,76.7172,76.5168,76.6218,47705.0
2024-08-05 15:10:00,80.3,80.31,80.12,80.21,32278.0,76.6314,76.6409,76.4596,76.5455,32278.0
2024-08-05 15:20:00,80.23,80.39,80.21,80.36,33970.0,76.5646,76.7172,76.5455,76.6886,33970.0
2024-08-05 15:30:00,80.36,80.46,80.18,80.25,74911.0,76.6886,76.784,76.5168,76.5836,74911.0
2024-08-05 15:40:00,80.25,80.28,79.95,80.05,89698.0,76.5836,76.6123,76.2973,76.3928,89698.0
2024-08-05 15:50:00,80.04,80.28,79.97,80.24,199847.0,76.3832,76.6123,76.3164,76.5741,199847.0
2024-08-06 09:30:00,80.59,80.74,79.82,80.39,35345.0,76.9081,77.0513,76.1733,76.7172,35345.0
2024-08-06 09:40:00,80.52,80.57,79.87,80.32,40830.0,76.8413,76.889,76.221,76.6504,40830.0
2024-08-06 09:50:00,80.32,81.12,80.32,81.08,21694.0,76.6504,77.4139,76.6504,77.3757,21694.0
2024-08-06 10:00:00,81.01,81.63,80.97,81.53,28787.0,77.3089,77.9006,77.2707,77.8052,28787.0
2024-08-06 10:10:00,81.57,81.58,81.14,81.35,15174.0,77.8433,77.8529,77.433,77.6334,15174.0
2024-08-06 10:20:00,81.37,81.6,81.22,81.36,17723.0,77.6525,77.872,77.5093,77.6429,17723.0
2024-08-06 10:30:00,81.39,81.44,80.95,81.19,17062.0,77.6716,77.7193,77.2517,77.4807,17062.0
2024-08-06 10:40:00,81.19,81.8,81.17,81.72,36160.0,77.4807,78.0628,77.4616,77.9865,36160.0
2024-08-06 10:50:00,81.72,81.73,81.32,81.34,14427.0,77.9865,77.996,77.6048,77.6238,14427.0
2024-08-06 11:00:00,81.43,81.56,81.2,81.2,16559.0,77.7097,77.8338,77.4902,77.4902,16559.0
2024-08-06 11:10:00,81.18,81.22,80.93,81.01,23198.0,77.4712,77.5093,77.2326,77.3089,23198.0
2024-08-06 11:20:00,81.0,81.02,80.62,80.63,22301.0,77.2994,77.3185,76.9367,76.9463,22301.0
2024-08-06 11:30:00,80.57,80.89,80.55,80.79,29853.0,76.889,77.1944,76.8699,77.099,29853.0
2024-08-06 11:40:00,80.77,80.95,80.71,80.92,20864.0,77.0799,77.2517,77.0226,77.223,20864.0
2024-08-06 11:50:00,80.97,81.03,80.92,80.93,24057.0,77.2707,77.328,77.223,77.2326,24057.0
2024-08-06 12:00:00,80.94,81.18,80.93,81.17,34971.0,77.2421,77.4712,77.2326,77.4616,34971.0
2024-08-06 12:10:00,81.18,81.31,81.09,81.29,33635.0,77.4712,77.5952,77.3853,77.5761,33635.0
2024-08-06 12:20:00,81.28,81.32,81.18,81.2,34092.0,77.5666,77.6048,77.4712,77.4902,34092.0
2024-08-06 12:30:00,81.21,81.45,81.2,81.42,26146.0,77.4998,77.7288,77.4902,77.7002,26146.0
2024-08-06 12:40:00,81.42,81.61,81.39,81.54,34402.0,77.7002,77.8815,77.6716,77.8147,34402.0
2024-08-06 12:50:00,81.56,81.9,81.56,81.79,22239.0,77.8338,78.1583,77.8338,78.0533,22239.0
2024-08-06 13:00:00,81.8,81.94,81.78,81.91,21044.0,78.0628,78.1964,78.0437,78.1678,21044.0
2024-08-06 13:10:00,81.89,81.94,81.71,81.9,47298.0,78.1487,78.1964,77.9769,78.1583,47298.0
2024-08-06 13:20:00,81.88,82.05,81.88,82.0,66097.0,78.1392,78.3014,78.1392,78.2537,66097.0
2024-08-06 13:30:00,82.02,82.45,82.01,82.39,64807.0,78.2728,78.6831,78.2632,78.6259,64807.0
2024-08-06 13:40:00,82.42,82.45,82.25,82.34,40798.0,78.6545,78.6831,78.4923,78.5782,40798.0
2024-08-06 13:50:00,82.34,82.34,82.13,82.2,48914.0,78.5782,78.5782,78.3778,78.4446,48914.0
2024-08-06 14:00:00,82.23,82.23,82.07,82.13,32300.0,78.4732,78.4732,78.3205,78.3778,32300.0
2024-08-06 14:10:00,82.17,82.17,81.97,82.17,19219.0,78.4159,78.4159,78.2251,78.4159,19219.0
2024-08-06 14:20:00,82.17,82.38,82.14,82.26,23186.0,78.4159,78.6163,78.3873,78.5018,23186.0
2024-08-06 14:30:00,82.26,82.36,82.23,82.23,17531.0,78.5018,78.5972,78.4732,78.4732,17531.0
2024-08-06 14:40:00,82.2,82.31,82.17,82.25,22700.0,78.4446,78.5495,78.4159,78.4923,22700.0
2024-08-06 14:50:00,82.25,82.29,81.98,81.98,25383.0,78.4923,78.5304,78.2346,78.2346,25383.0
2024-08-06 15:00:00,81.91,81.94,81.53,81.6,28142.0,78.1678,78.1964,77.8052,77.872,28142.0
2024-08-06 15:10:00,81.58,81.66,81.47,81.61,41009.0,77.8529,77.9292,77.7479,77.8815,41009.0
2024-08-06 15:20:00,81.64,82.14,81.63,82.09,46340.0,77.9101,78.3873,77.9006,78.3396,46340.0
2024-08-06 15:30:00,82.11,82.2,82.03,82.15,30095.0,78.3587,78.4446,78.2823,78.3968,30095.0
2024-08-06 15:40:00,82.15,82.2,81.79,81.85,56681.0,78.3968,78.4446,78.0533,78.1105,56681.0
2024-08-06 15:50:00,81.86,82.07,81.67,81.97,281903.0,78.1201,78.3205,77.9388,78.2251,281903.0
2024-08-07 09:30:00,82.93,83.18,82.61,82.94,34239.0,79.1412,79.3798,78.8358,79.1507,34239.0
2024-08-07 09:40:00,82.82,83.46,82.81,83.25,23292.0,79.0362,79.647,79.0267,79.4466,23292.0
2024-08-07 09:50:00,83.26,83.63,83.2,83.52,25811.0,79.4561,79.8092,79.3989,79.7042,25811.0
2024-08-07 10:00:00,83.57,83.7,83.25,83.39,23266.0,79.752,79.876,79.4466,79.5802,23266.0
2024-08-07 10:10:00,83.43,83.47,82.96,83.05,40862.0,79.6184,79.6565,79.1698,79.2557,40862.0
2024-08-07 10:20:00,83.03,83.21,82.57,82.57,23194.0,79.2366,79.4084,78.7977,78.7977,23194.0
2024-08-07 10:30:00,82.56,82.6,82.27,82.38,25608.0,78.7881,78.8263,78.5114,78.6163,25608.0
2024-08-07 10:40:00,82.41,82.75,82.41,82.55,10691.0,78.645,78.9694,78.645,78.7786,10691.0
2024-08-07 10:50:00,82.59,82.78,82.49,82.69,15261.0,78.8167,78.9981,78.7213,78.9122,15261.0
2024-08-07 11:00:00,82.65,82.99,82.6,82.95,13016.0,78.874,79.1985,78.8263,79.1603,13016.0
2024-08-07 11:10:00,82.97,82.97,82.64,82.67,10778.0,79.1794,79.1794,78.8645,78.8931,10778.0
2024-08-07 11:20:00,82.63,82.92,82.61,82.84,17091.0,78.8549,79.1317,78.8358,79.0553,17091.0
2024-08-07 11:30:00,82.82,82.91,82.76,82.81,16647.0,79.0362,79.1221,78.979,79.0267,16647.0
2024-08-07 11:40:00,82.81,82.81,82.32,82.47,13726.0,79.0267,79.0267,78.5591,78.7022,13726.0
2024-08-07 11:50:00,82.48,82.52,82.34,82.37,9566.0,78.7118,78.7499,78.5782,78.6068,9566.0
2024-08-07 12:00:00,82.38,82.41,82.12,82.15,12786.0,78.6163,78.645,78.3682,78.3968,12786.0
2024-08-07 12:10:00,82.17,82.29,82.1,82.16,7964.0,78.4159,78.5304,78.3491,78.4064,7964.0
2024-08-07 12:20:00,82.14,82.23,82.02,82.1,10838.0,78.3873,78.4732,78.2728,78.3491,10838.0
2024-08-07 12:30:00,82.09,82.13,81.96,82.01,10587.0,78.3396,78.3778,78.2155,78.2632,10587.0
2024-08-07 12:40:00,82.0,82.07,81.72,81.76,19681.0,78.2537,78.3205,77.9865,78.0247,19681.0
2024-08-07 12:50:00,81.65,81.76,81.56,81.6,8900.0,77.9197,78.0247,77.8338,77.872,8900.0
2024-08-07 13:00:00,81.64,81.68,81.11,81.14,39738.0,77.9101,77.9483,77.4044,77.433,39738.0
2024-08-07 13:10:00,81.16,81.22,80.95,81.08,11200.0,77.4521,77.5093,77.2517,77.3757,11200.0
2024-08-07 13:20:00,81.08,81.41,81.08,81.24,12580.0,77.3757,77.6906,77.3757,77.5284,12580.0
2024-08-07 13:30:00,81.26,81.56,81.2,81.38,14627.0,77.5475,77.8338,77.4902,77.662,14627.0
2024-08-07 13:40:00,81.38,81.42,80.98,81.01,13832.0,77.662,77.7002,77.2803,77.3089,13832.0
2024-08-07 13:50:00,80.98,81.15,80.92,81.02,16175.0,77.2803,77.4425,77.223,77.3185,16175.0
2024-08-07 14:00:00,81.04,81.04,80.91,80.98,14695.0,77.3376,77.3376,77.2135,77.2803,14695.0
2024-08-07 14:10:00,80.93,80.95,80.68,80.79,15776.0,77.2326,77.2517,76.994,77.099,15776.0
2024-08-07 14:20:00,80.79,80.93,80.73,80.88,9764.0,77.099,77.2326,77.0417,77.1849,9764.0
2024-08-07 14:30:00,80.82,80.87,80.74,80.78,18324.0,77.1276,77.1753,77.0513,77.0894,18324.0
2024-08-07 14:40:00,80.77,80.95,80.71,80.79,28661.0,77.0799,77.2517,77.0226,77.099,28661.0
2024-08-07 14:50:00,80.8,81.0,80.71,80.95,15651.0,77.1085,77.2994,77.0226,77.2517,15651.0
2024-08-07 15:00:00,80.98,81.16,80.95,81.09,30777.0,77.2803,77.4521,77.2517,77.3853,30777.0
2024-08-07 15:10:00,81.1,81.23,81.01,81.22,14359.0,77.3948,77.5189,77.3089,77.5093,14359.0
2024-08-07 15:20:00,81.24,81.31,81.09,81.19,34261.0,77.5284,77.5952,77.3853,77.4807,34261.0
2024-08-07 15:30:00,81.19,81.21,81.04,81.11,46307.0,77.4807,77.4998,77.3376,77.4044,46307.0
2024-08-07 15:40:00,81.11,81.12,80.86,81.0,51215.0,77.4044,77.4139,77.1658,77.2994,51215.0
2024-08-07 15:50:00,80.98,81.02,80.62,80.69,163660.0,77.2803,77.3185,76.9367,77.0035,163660.0
2024-08-08 09:30:00,81.07,81.41,80.93,81.31,27716.0,77.3662,77.6906,77.2326,77.5952,27716.0
2024-08-08 09:40:00,81.23,81.66,81.2,81.3,9074.0,77.5189,77.9292,77.4902,77.5857,9074.0
2024-08-08 09:50:00,81.3,82.14,81.24,82.0,18380.0,77.5857,78.3873,77.5284,78.2537,18380.0
2024-08-08 10:00:00,82.02,82.39,81.94,82.03,14321.0,78.2728,78.6259,78.1964,78.2823,14321.0
2024-08-08 10:10:00,82.06,82.1,81.9,81.91,13842.0,78.311,78.3491,78.1583,78.1678,13842.0
2024-08-08 10:20:00,81.91,82.36,81.86,82.36,9369.0,78.1678,78.5972,78.1201,78.5972,9369.0
2024-08-08 10:30:00,82.29,82.3,81.99,82.06,13707.0,78.5304,78.54,78.2441,78.311,13707.0
2024-08-08 10:40:00,82.05,82.05,81.76,81.8,9865.0,78.3014,78.3014,78.0247,78.0628,9865.0
2024-08-08 10:50:00,81.78,81.95,81.71,81.9,7625.0,78.0437,78.206,77.9769,78.1583,7625.0
2024-08-08 11:00:00,81.92,81.98,81.8,81.87,15638.0,78.1773,78.2346,78.0628,78.1296,15638.0
2024-08-08 11:10:00,81.88,81.92,81.68,81.83,15717.0,78.1392,78.1773,77.9483,78.0915,15717.0
2024-08-08 11:20:00,81.82,82.02,81.78,81.91,21199.0,78.0819,78.2728,78.0437,78.1678,21199.0
2024-08-08 11:30:00,81.88,82.05,81.88,81.99,14408.0,78.1392,78.3014,78.1392,78.2441,14408.0
2024-08-08 11:40:00,82.02,82.05,81.86,81.86,9739.0,78.2728,78.3014,78.1201,78.1201,9739.0
2024-08-08 11:50:00,81.86,81.95,81.85,81.87,13803.0,78.1201,78.206,78.1105,78.1296,13803.0
2024-08-08 12:00:00,81.87,82.26,81.85,82.2,12916.0,78.1296,78.5018,78.1105,78.4446,12916.0
2024-08-08 12:10:00,82.18,82.21,82.04,82.12,11381.0,78.4255,78.4541,78.2919,78.3682,11381.0
2024-08-08 12:20:00,82.21,82.26,82.13,82.24,11316.0,78.4541,78.5018,78.3778,78.4827,11316.0
2024-08-08 12:30:00,82.18,82.18,81.84,81.84,12125.0,78.4255,78.4255,78.101,78.101,12125.0
2024-08-08 12:40:00,81.86,81.93,81.64,81.9,63033.0,78.1201,78.1869,77.9101,78.1583,63033.0
2024-08-08 12:50:00,81.94,82.15,81.92,82.0,15711.0,78.1964,78.3968,78.1773,78.2537,15711.0
2024-08-08 13:00:00,82.01,82.07,81.95,82.05,13929.0,78.2632,78.3205,78.206,78.3014,13929.0
2024-08-08 13:10:00,82.09,82.22,82.08,82.21,7677.0,78.3396,78.4636,78.33,78.4541,7677.0
2024-08-08 13:20:00,82.24,82.35,82.2,82.35,9290.0,78.4827,78.5877,78.4446,78.5877,9290.0
2024-08-08 13:30:00,82.34,82.42,82.22,82.23,11969.0,78.5782,78.6545,78.4636,78.4732,11969.0
2024-08-08 13:40:00,82.28,82.34,82.25,82.33,7739.0,78.5209,78.5782,78.4923,78.5686,7739.0
2024-08-08 13:50:00,82.35,82.37,82.07,82.07,12776.0,78.5877,78.6068,78.3205,78.3205,12776.0
2024-08-08 14:00:00,82.02,82.21,82.02,82.21,13496.0,78.2728,78.4541,78.2728,78.4541,13496.0
2024-08-08 14:10:00,82.18,82.4,82.17,82.4,13230.0,78.4255,78.6354,78.4159,78.6354,13230.0
2024-08-08 14:20:00,82.39,82.4,82.15,82.16,11183.0,78.6259,78.6354,78.3968,78.4064,11183.0
2024-08-08 14:30:00,82.13,82.23,82.1,82.18,15198.0,78.3778,78.4732,78.3491,78.4255,15198.0
2024-08-08 14:40:00,82.18,82.3,82.15,82.21,14226.0,78.4255,78.54,78.3968,78.4541,14226.0
2024-08-08 14:50:00,82.17,82.29,82.09,82.18,13042.0,78.4159,78.5304,78.3396,78.4255,13042.0
2024-08-08 15:00:00,82.2,82.35,82.08,82.34,17925.0,78.4446,78.5877,78.33,78.5782,17925.0
2024-08-08 15:10:00,82.35,82.42,82.3,82.3,13853.0,78.5877,78.6545,78.54,78.54,13853.0
2024-08-08 15:20:00,82.33,82.41,82.24,82.33,24340.0,78.5686,78.645,78.4827,78.5686,24340.0
2024-08-08 15:30:00,82.32,82.47,82.24,82.26,43199.0,78.5591,78.7022,78.4827,78.5018,43199.0
2024-08-08 15:40:00,82.27,82.5,82.13,82.42,69318.0,78.5114,78.7308,78.3778,78.6545,69318.0
2024-08-08 15:50:00,82.42,82.67,82.21,82.56,155760.0,78.6545,78.8931,78.4541,78.7881,155760.0
2024-08-09 09:30:00,82.48,82.53,82.03,82.12,33079.0,78.7118,78.7595,78.2823,78.3682,33079.0
2024-08-09 09:40:00,82.16,82.28,81.93,81.95,10112.0,78.4064,78.5209,78.1869,78.206,10112.0
2024-08-09 09:50:00,82.01,82.61,81.96,82.58,12659.0,78.2632,78.8358,78.2155,78.8072,12659.0
2024-08-09 10:00:00,82.56,82.92,82.4,82.71,13205.0,78.7881,79.1317,78.6354,78.9313,13205.0
2024-08-09 10:10:00,82.78,82.97,82.69,82.92,8805.0,78.9981,79.1794,78.9122,79.1317,8805.0
2024-08-09 10:20:00,82.94,83.16,82.87,83.06,17435.0,79.1507,79.3607,79.0839,79.2653,17435.0
2024-08-09 10:30:00,83.04,83.05,82.74,82.84,11582.0,79.2462,79.2557,78.9599,79.0553,11582.0
2024-08-09 10:40:00,82.89,83.04,82.8,83.0,7618.0,79.103,79.2462,79.0171,79.208,7618.0
2024-08-09 10:50:00,83.01,83.39,82.99,83.25,9179.0,79.2175,79.5802,79.1985,79.4466,9179.0
2024-08-09 11:00:00,83.28,83.52,83.27,83.45,14601.0,79.4752,79.7042,79.4657,79.6374,14601.0
2024-08-09 11:10:00,83.47,83.58,83.34,83.56,20281.0,79.6565,79.7615,79.5325,79.7424,20281.0
2024-08-09 11:20:00,83.57,83.57,83.2,83.27,24107.0,79.752,79.752,79.3989,79.4657,24107.0
2024-08-09 11:30:00,83.29,83.44,83.26,83.28,15039.0,79.4848,79.6279,79.4561,79.4752,15039.0
2024-08-09 11:40:00,83.31,83.45,83.26,83.36,12414.0,79.5038,79.6374,79.4561,79.5516,12414.0
2024-08-09 11:50:00,83.36,83.38,83.04,83.05,14682.0,79.5516,79.5706,79.2462,79.2557,14682.0
2024-08-09 12:00:00,83.07,83.09,82.93,82.94,29211.0,79.2748,79.2939,79.1412,79.1507,29211.0
2024-08-09 12:10:00,82.96,83.02,82.9,82.94,20061.0,79.1698,79.2271,79.1126,79.1507,20061.0
2024-08-09 12:20:00,82.97,83.22,82.91,83.19,10585.0,79.1794,79.418,79.1221,79.3893,10585.0
2024-08-09 12:30:00,83.18,83.28,83.11,83.25,12117.0,79.3798,79.4752,79.313,79.4466,12117.0
2024-08-09 12:40:00,83.21,83.36,83.21,83.35,7699.0,79.4084,79.5516,79.4084,79.542,7699.0
2024-08-09 12:50:00,83.35,83.41,83.23,83.34,7373.0,79.542,79.5993,79.4275,79.5325,7373.0
2024-08-09 13:00:00,83.31,83.35,83.2,83.25,7306.0,79.5038,79.542,79.3989,79.4466,7306.0
2024-08-09 13:10:00,83.27,83.48,83.26,83.37,12163.0,79.4657,79.6661,79.4561,79.5611,12163.0
2024-08-09 13:20:00,83.4,83.51,83.38,83.51,13998.0,79.5897,79.6947,79.5706,79.6947,13998.0
2024-08-09 13:30:00,83.54,83.54,83.42,83.47,9611.0,79.7233,79.7233,79.6088,79.6565,9611.0
2024-08-09 13:40:00,83.49,83.52,83.38,83.45,13799.0,79.6756,79.7042,79.5706,79.6374,13799.0
2024-08-09 13:50:00,83.43,83.44,83.23,83.23,11490.0,79.6184,79.6279,79.4275,79.4275,11490.0
2024-08-09 14:00:00,83.24,83.32,83.16,83.32,7704.0,79.437,79.5134,79.3607,79.5134,7704.0
2024-08-09 14:10:00,83.28,83.28,83.1,83.2,12280.0,79.4752,79.4752,79.3034,79.3989,12280.0
2024-08-09 14:20:00,83.18,83.19,83.06,83.1,10809.0,79.3798,79.3893,79.2653,79.3034,10809.0
2024-08-09 14:30:00,83.12,83.23,83.06,83.23,13452.0,79.3225,79.4275,79.2653,79.4275,13452.0
2024-08-09 14:40:00,83.26,83.3,83.23,83.24,10193.0,79.4561,79.4943,79.4275,79.437,10193.0
2024-08-09 14:50:00,83.28,83.36,83.21,83.36,12379.0,79.4752,79.5516,79.4084,79.5516,12379.0
2024-08-09 15:00:00,83.36,83.38,83.24,83.3,15767.0,79.5516,79.5706,79.437,79.4943,15767.0
2024-08-09 15:10:00,83.29,83.59,83.24,83.56,24271.0,79.4848,79.771,79.437,79.7424,24271.0
2024-08-09 15:20:00,83.58,83.68,83.49,83.62,27987.0,79.7615,79.8569,79.6756,79.7997,27987.0
2024-08-09 15:30:00,83.6,83.7,83.59,83.65,35782.0,79.7806,79.876,79.771,79.8283,35782.0
2024-08-09 15:40:00,83.64,83.7,83.5,83.59,43476.0,79.8188,79.876,79.6852,79.771,43476.0
2024-08-09 15:50:00,83.58,83.79,83.49,83.74,181341.0,79.7615,79.9619,79.6756,79.9142,181341.0
2024-08-12 09:30:00,82.8,83.25,82.38,82.43,87032.0,79.0171,79.4466,78.6163,78.664,87032.0
2024-08-12 09:40:00,82.4,82.81,82.29,82.45,54681.0,78.6354,79.0267,78.5304,78.6831,54681.0
2024-08-12 09:50:00,82.5,82.76,82.4,82.5,52028.0,78.7308,78.979,78.6354,78.7308,52028.0
2024-08-12 10:00:00,82.53,82.87,82.36,82.86,47979.0,78.7595,79.0839,78.5972,79.0744,47979.0
2024-08-12 10:10:00,82.86,82.9,82.61,82.87,67011.0,79.0744,79.1126,78.8358,79.0839,67011.0
2024-08-12 10:20:00,82.81,83.05,82.76,82.88,40544.0,79.0267,79.2557,78.979,79.0935,40544.0
2024-08-12 10:30:00,82.88,83.2,82.84,83.05,47174.0,79.0935,79.3989,79.0553,79.2557,47174.0
2024-08-12 10:40:00,83.03,83.19,82.92,82.92,39302.0,79.2366,79.3893,79.1317,79.1317,39302.0
2024-08-12 10:50:00,82.91,82.99,82.54,82.6,47144.0,79.1221,79.1985,78.769,78.8263,47144.0
2024-08-12 11:00:00,82.59,82.63,82.41,82.46,29258.0,78.8167,78.8549,78.645,78.6927,29258.0
2024-08-12 11:10:00,82.47,82.49,82.26,82.39,17113.0,78.7022,78.7213,78.5018,78.6259,17113.0
2024-08-12 11:20:00,82.42,82.57,82.03,82.13,27595.0,78.6545,78.7977,78.2823,78.3778,27595.0
2024-08-12 11:30:00,82.1,82.1,81.8,81.89,36491.0,78.3491,78.3491,78.0628,78.1487,36491.0
2024-08-12 11:40:00,81.88,82.11,81.86,82.11,16594.0,78.1392,78.3587,78.1201,78.3587,16594.0
2024-08-12 11:50:00,82.11,82.34,82.11,82.23,24344.0,78.3587,78.5782,78.3587,78.4732,24344.0
2024-08-12 12:00:00,82.24,82.32,82.16,82.3,31982.0,78.4827,78.5591,78.4064,78.54,31982.0
2024-08-12 12:10:00,82.31,82.31,82.19,82.25,16384.0,78.5495,78.5495,78.435,78.4923,16384.0
2024-08-12 12:20:00,82.23,82.26,82.07,82.11,11411.0,78.4732,78.5018,78.3205,78.3587,11411.0
2024-08-12 12:30:00,82.1,82.16,81.94,82.06,13894.0,78.3491,78.4064,78.1964,78.311,13894.0
2024-08-12 12:40:00,82.06,82.15,81.97,82.15,6918.0,78.311,78.3968,78.2251,78.3968,6918.0
2024-08-12 12:50:00,82.11,82.12,81.79,81.79,13794.0,78.3587,78.3682,78.0533,78.0533,13794.0
2024-08-12 13:00:00,81.74,81.74,81.58,81.66,20669.0,78.0056,78.0056,77.8529,77.9292,20669.0
2024-08-12 13:10:00,81.63,81.76,81.52,81.72,25205.0,77.9006,78.0247,77.7956,77.9865,25205.0
2024-08-12 13:20:00,81.73,81.86,81.54,81.67,17051.0,77.996,78.1201,77.8147,77.9388,17051.0
2024-08-12 13:30:00,81.7,81.91,81.67,81.78,16509.0,77.9674,78.1678,77.9388,78.0437,16509.0
2024-08-12 13:40:00,81.81,81.87,81.74,81.74,18037.0,78.0724,78.1296,78.0056,78.0056,18037.0
2024-08-12 13:50:00,81.7,81.72,81.59,81.59,20233.0,77.9674,77.9865,77.8624,77.8624,20233.0
2024-08-12 14:00:00,81.59,81.63,81.52,81.59,18225.0,77.8624,77.9006,77.7956,77.8624,18225.0
2024-08-12 14:10:00,81.59,81.75,81.57,81.66,17455.0,77.8624,78.0151,77.8433,77.9292,17455.0
2024-08-12 14:20:00,81.64,81.73,81.6,81.61,18673.0,77.9101,77.996,77.872,77.8815,18673.0
2024-08-12 14:30:00,81.6,81.79,81.54,81.79,18798.0,77.872,78.0533,77.8147,78.0533,18798.0
2024-08-12 14:40:00,81.76,81.76,81.59,81.75,16268.0,78.0247,78.0247,77.8624,78.0151,16268.0
2024-08-12 14:50:00,81.79,81.85,81.69,81.74,22159.0,78.0533,78.1105,77.9579,78.0056,22159.0
2024-08-12 15:00:00,81.75,81.76,81.4,81.4,36183.0,78.0151,78.0247,77.6811,77.6811,36183.0
2024-08-12 15:10:00,81.39,81.53,81.35,81.48,37809.0,77.6716,77.8052,77.6334,77.7574,37809.0
2024-08-12 15:20:00,81.48,81.48,81.22,81.22,42849.0,77.7574,77.7574,77.5093,77.5093,42849.0
2024-08-12 15:30:00,81.23,81.4,81.21,81.27,59756.0,77.5189,77.6811,77.4998,77.557,59756.0
2024-08-12 15:40:00,81.28,81.47,81.24,81.47,89883.0,77.5666,77.7479,77.5284,77.7479,89883.0
2024-08-12 15:50:00,81.48,81.61,81.06,81.2,262470.0,77.7574,77.8815,77.3566,77.4902,262470.0
2024-08-13 09:30:00,81.78,83.4,81.75,83.33,86455.0,78.0437,79.5897,78.0151,79.5229,86455.0
2024-08-13 09:40:00,83.23,83.84,83.23,83.49,35021.0,79.4275,80.0096,79.4275,79.6756,35021.0
2024-08-13 09:50:00,83.49,83.59,82.77,82.89,30287.0,79.6756,79.771,78.9885,79.103,30287.0
2024-08-13 10:00:00,82.84,82.84,82.03,82.31,48617.0,79.0553,79.0553,78.2823,78.5495,48617.0
2024-08-13 10:10:00,82.31,82.35,82.08,82.18,18179.0,78.5495,78.5877,78.33,78.4255,18179.0
2024-08-13 10:20:00,82.22,82.45,82.17,82.34,25557.0,78.4636,78.6831,78.4159,78.5782,25557.0
2024-08-13 10:30:00,82.32,82.41,82.21,82.36,22001.0,78.5591,78.645,78.4541,78.5972,22001.0
2024-08-13 10:40:00,82.37,82.81,82.37,82.67,17523.0,78.6068,79.0267,78.6068,78.8931,17523.0
2024-08-13 10:50:00,82.67,82.83,82.52,82.72,38427.0,78.8931,79.0458,78.7499,78.9408,38427.0
2024-08-13 11:00:00,82.72,82.8,82.56,82.64,22870.0,78.9408,79.0171,78.7881,78.8645,22870.0
2024-08-13 11:10:00,82.63,82.76,82.53,82.68,12832.0,78.8549,78.979,78.7595,78.9026,12832.0
2024-08-13 11:20:00,82.68,82.87,82.67,82.82,12773.0,78.9026,79.0839,78.8931,79.0362,12773.0
2024-08-13 11:30:00,82.81,82.92,82.76,82.92,28092.0,79.0267,79.1317,78.979,79.1317,28092.0
2024-08-13 11:40:00,82.91,83.2,82.9,83.1,23847.0,79.1221,79.3989,79.1126,79.3034,23847.0
2024-08-13 11:50:00,83.1,83.11,82.74,82.88,38355.0,79.3034,79.313,78.9599,79.0935,38355.0
2024-08-13 12:00:00,82.88,82.93,82.81,82.91,33878.0,79.0935,79.1412,79.0267,79.1221,33878.0
2024-08-13 12:10:00,82.96,83.19,82.89,83.15,33975.0,79.1698,79.3893,79.103,79.3512,33975.0
2024-08-13 12:20:00,83.18,83.22,83.09,83.14,17401.0,79.3798,79.418,79.2939,79.3416,17401.0
2024-08-13 12:30:00,83.12,83.29,83.04,83.25,16166.0,79.3225,79.4848,79.2462,79.4466,16166.0
2024-08-13 12:40:00,83.26,83.63,83.24,83.61,13835.0,79.4561,79.8092,79.437,79.7901,13835.0
2024-08-13 12:50:00,83.61,83.71,83.54,83.55,15287.0,79.7901,79.8856,79.7233,79.7329,15287.0
2024-08-13 13:00:00,83.55,83.56,83.38,83.4,20754.0,79.7329,79.7424,79.5706,79.5897,20754.0
2024-08-13 13:10:00,83.4,83.57,83.39,83.56,16218.0,79.5897,79.752,79.5802,79.7424,16218.0
2024-08-13 13:20:00,83.56,83.57,83.49,83.5,16335.0,79.7424,79.752,79.6756,79.6852,16335.0
2024-08-13 13:30:00,83.5,83.52,83.44,83.45,13128.0,79.6852,79.7042,79.6279,79.6374,13128.0
2024-08-13 13:40:00,83.45,83.54,83.34,83.41,24304.0,79.6374,79.7233,79.5325,79.5993,24304.0
2024-08-13 13:50:00,83.41,83.49,83.37,83.45,8970.0,79.5993,79.6756,79.5611,79.6374,8970.0
2024-08-13 14:00:00,83.43,83.55,83.42,83.54,9404.0,79.6184,79.7329,79.6088,79.7233,9404.0
2024-08-13 14:10:00,83.52,83.57,83.43,83.5,13040.0,79.7042,79.752,79.6184,79.6852,13040.0
2024-08-13 14:20:00,83.49,83.63,83.48,83.52,14028.0,79.6756,79.8092,79.6661,79.7042,14028.0
2024-08-13 14:30:00,83.5,83.73,83.46,83.72,31272.0,79.6852,79.9047,79.647,79.8951,31272.0
2024-08-13 14:40:00,83.71,83.71,83.35,83.41,30058.0,79.8856,79.8856,79.542,79.5993,30058.0
2024-08-13 14:50:00,83.39,83.4,83.26,83.28,15774.0,79.5802,79.5897,79.4561,79.4752,15774.0
2024-08-13 15:00:00,83.27,83.43,83.27,83.37,22575.0,79.4657,79.6184,79.4657,79.5611,22575.0
2024-08-13 15:10:00,83.36,83.37,83.24,83.26,17615.0,79.5516,79.5611,79.437,79.4561,17615.0
2024-08-13 15:20:00,83.26,83.54,83.21,83.54,24239.0,79.4561,79.7233,79.4084,79.7233,24239.0
2024-08-13 15:30:00,83.52,83.63,83.4,83.63,31504.0,79.7042,79.8092,79.5897,79.8092,31504.0
2024-08-13 15:40:00,83.64,83.64,83.34,83.41,53205.0,79.8188,79.8188,79.5325,79.5993,53205.0
2024-08-13 15:50:00,83.4,83.43,83.12,83.14,162546.0,79.5897,79.6184,79.3225,79.3416,162546.0
2024-08-14 09:30:00,83.88,84.17,83.25,83.58,35450.0,80.0478,80.3246,79.4466,79.7615,35450.0
2024-08-14 09:40:00,83.33,83.57,83.14,83.34,6131.0,79.5229,79.752,79.3416,79.5325,6131.0
2024-08-14 09:50:00,83.34,83.36,83.05,83.05,11671.0,79.5325,79.5516,79.2557,79.2557,11671.0
2024-08-14 10:00:00,83.09,83.2,83.0,83.2,8989.0,79.2939,79.3989,79.208,79.3989,8989.0
2024-08-14 10:10:00,83.16,83.17,82.98,83.14,8963.0,79.3607,79.3702,79.1889,79.3416,8963.0
2024-08-14 10:20:00,83.19,83.37,83.13,83.32,5752.0,79.3893,79.5611,79.3321,79.5134,5752.0
2024-08-14 10:30:00,83.37,83.37,82.95,82.95,6175.0,79.5611,79.5611,79.1603,79.1603,6175.0
2024-08-14 10:40:00,82.98,83.29,82.98,83.26,6656.0,79.1889,79.4848,79.1889,79.4561,6656.0
2024-08-14 10:50:00,83.25,83.29,83.19,83.28,7092.0,79.4466,79.4848,79.3893,79.4752,7092.0
2024-08-14 11:00:00,83.31,83.35,83.17,83.17,5441.0,79.5038,79.542,79.3702,79.3702,5441.0
2024-08-14 11:10:00,83.22,83.26,83.14,83.17,19167.0,79.418,79.4561,79.3416,79.3702,19167.0
2024-08-14 11:20:00,83.17,83.17,82.86,82.92,9266.0,79.3702,79.3702,79.0744,79.1317,9266.0
2024-08-14 11:30:00,82.94,83.0,82.83,82.89,23549.0,79.1507,79.208,79.0458,79.103,23549.0
2024-08-14 11:40:00,82.93,83.03,82.88,82.88,18011.0,79.1412,79.2366,79.0935,79.0935,18011.0
2024-08-14 11:50:00,82.89,82.98,82.69,82.75,14296.0,79.103,79.1889,78.9122,78.9694,14296.0
2024-08-14 12:00:00,82.75,82.89,82.71,82.87,12749.0,78.9694,79.103,78.9313,79.0839,12749.0
2024-08-14 12:10:00,82.85,83.03,82.75,82.84,17255.0,79.0649,79.2366,78.9694,79.0553,17255.0
2024-08-14 12:20:00,82.87,82.87,82.56,82.56,12757.0,79.0839,79.0839,78.7881,78.7881,12757.0
2024-08-14 12:30:00,82.58,82.83,82.54,82.82,36040.0,78.8072,79.0458,78.769,79.0362,36040.0
2024-08-14 12:40:00,82.85,82.85,82.67,82.69,10079.0,79.0649,79.0649,78.8931,78.9122,10079.0
2024-08-14 12:50:00,82.72,82.74,82.66,82.7,11277.0,78.9408,78.9599,78.8835,78.9217,11277.0
2024-08-14 13:00:00,82.7,82.94,82.59,82.88,19507.0,78.9217,79.1507,78.8167,79.0935,19507.0
2024-08-14 13:10:00,82.85,82.85,82.73,82.81,10854.0,79.0649,79.0649,78.9503,79.0267,10854.0
2024-08-14 13:20:00,82.81,82.82,82.75,82.8,8038.0,79.0267,79.0362,78.9694,79.0171,8038.0
2024-08-14 13:30:00,82.8,82.85,82.76,82.82,16102.0,79.0171,79.0649,78.979,79.0362,16102.0
2024-08-14 13:40:00,82.81,82.92,82.8,82.91,8237.0,79.0267,79.1317,79.0171,79.1221,8237.0
2024-08-14 13:50:00,82.92,83.05,82.88,82.98,11643.0,79.1317,79.2557,79.0935,79.1889,11643.0
2024-08-14 14:00:00,82.97,82.97,82.78,82.81,12727.0,79.1794,79.1794,78.9981,79.0267,12727.0
2024-08-14 14:10:00,82.81,82.85,82.72,82.72,13739.0,79.0267,79.0649,78.9408,78.9408,13739.0
2024-08-14 14:20:00,82.7,82.9,82.7,82.89,13722.0,78.9217,79.1126,78.9217,79.103,13722.0
2024-08-14 14:30:00,82.89,83.03,82.88,83.03,10881.0,79.103,79.2366,79.0935,79.2366,10881.0
2024-08-14 14:40:00,83.03,83.17,83.01,83.09,25461.0,79.2366,79.3702,79.2175,79.2939,25461.0
2024-08-14 14:50:00,83.13,83.23,83.1,83.17,18981.0,79.3321,79.4275,79.3034,79.3702,18981.0
2024-08-14 15:00:00,83.17,83.18,83.11,83.12,12368.0,79.3702,79.3798,79.313,79.3225,12368.0
2024-08-14 15:10:00,83.11,83.17,82.98,82.98,19829.0,79.313,79.3702,79.1889,79.1889,19829.0
2024-08-14 15:20:00,83.0,83.1,82.95,82.99,19897.0,79.208,79.3034,79.1603,79.1985,19897.0
2024-08-14 15:30:00,82.97,83.01,82.91,82.95,23566.0,79.1794,79.2175,79.1221,79.1603,23566.0
2024-08-14 15:40:00,82.94,82.96,82.83,82.89,36267.0,79.1507,79.1698,79.0458,79.103,36267.0
2024-08-14 15:50:00,82.89,83.07,82.72,82.89,147510.0,79.103,79.2748,78.9408,79.103,147510.0
2024-08-15 09:30:00,85.85,86.35,85.46,85.52,127057.0,81.9278,82.405,81.5556,81.6129,127057.0
2024-08-15 09:40:00,85.59,85.69,84.92,85.13,24126.0,81.6797,81.7751,81.0403,81.2407,24126.0
2024-08-15 09:50:00,85.12,85.21,84.54,84.58,35425.0,81.2311,81.317,80.6776,80.7158,35425.0
2024-08-15 10:00:00,84.54,84.8,84.43,84.57,49533.0,80.6776,80.9258,80.5727,80.7063,49533.0
2024-08-15 10:10:00,84.58,84.9,84.49,84.87,17803.0,80.7158,81.0212,80.6299,80.9926,17803.0
2024-08-15 10:20:00,84.94,85.0,84.83,84.87,20277.0,81.0594,81.1166,80.9544,80.9926,20277.0
2024-08-15 10:30:00,84.9,84.96,84.57,84.65,32553.0,81.0212,81.0785,80.7063,80.7826,32553.0
2024-08-15 10:40:00,84.62,84.7,84.54,84.56,22339.0,80.754,80.8303,80.6776,80.6967,22339.0
2024-08-15 10:50:00,84.6,84.63,84.38,84.45,28328.0,80.7349,80.7635,80.525,80.5918,28328.0
2024-08-15 11:00:00,84.45,84.57,84.34,84.5,17236.0,80.5918,80.7063,80.4868,80.6395,17236.0
2024-08-15 11:10:00,84.47,84.47,84.07,84.07,29669.0,80.6108,80.6108,80.2291,80.2291,29669.0
2024-08-15 11:20:00,84.07,84.19,84.06,84.09,57175.0,80.2291,80.3436,80.2196,80.2482,57175.0
2024-08-15 11:30:00,84.07,84.43,84.04,84.25,41454.0,80.2291,80.5727,80.2005,80.4009,41454.0
2024-08-15 11:40:00,84.29,84.33,84.19,84.28,28151.0,80.4391,80.4772,80.3436,80.4295,28151.0
2024-08-15 11:50:00,84.28,84.32,84.18,84.25,13020.0,80.4295,80.4677,80.3341,80.4009,13020.0
2024-08-15 12:00:00,84.24,84.34,84.22,84.34,23817.0,80.3914,80.4868,80.3723,80.4868,23817.0
2024-08-15 12:10:00,84.35,84.49,84.27,84.27,35541.0,80.4963,80.6299,80.42,80.42,35541.0
2024-08-15 12:20:00,84.27,84.42,84.22,84.4,25337.0,80.42,80.5631,80.3723,80.544,25337.0
2024-08-15 12:30:00,84.39,84.44,84.23,84.35,44113.0,80.5345,80.5822,80.3818,80.4963,44113.0
2024-08-15 12:40:00,84.34,84.4,84.04,84.15,35554.0,80.4868,80.544,80.2005,80.3055,35554.0
2024-08-15 12:50:00,84.19,84.23,84.05,84.09,13409.0,80.3436,80.3818,80.21,80.2482,13409.0
2024-08-15 13:00:00,84.08,84.09,83.92,83.93,19598.0,80.2387,80.2482,80.086,80.0955,19598.0
2024-08-15 13:10:00,83.96,83.99,83.84,83.97,32610.0,80.1241,80.1528,80.0096,80.1337,32610.0
2024-08-15 13:20:00,83.97,84.15,83.97,84.14,52705.0,80.1337,80.3055,80.1337,80.2959,52705.0
2024-08-15 13:30:00,84.16,84.2,83.95,83.95,18923.0,80.315,80.3532,80.1146,80.1146,18923.0
2024-08-15 13:40:00,83.95,84.15,83.93,84.08,37244.0,80.1146,80.3055,80.0955,80.2387,37244.0
2024-08-15 13:50:00,84.06,84.06,83.93,84.05,13791.0,80.2196,80.2196,80.0955,80.21,13791.0
2024-08-15 14:00:00,84.02,84.1,84.01,84.05,20547.0,80.1814,80.2577,80.1719,80.21,20547.0
2024-08-15 14:10:00,84.04,84.14,83.92,83.99,10792.0,80.2005,80.2959,80.086,80.1528,10792.0
2024-08-15 14:20:00,84.01,84.04,83.96,84.0,9083.0,80.1719,80.2005,80.1241,80.1623,9083.0
2024-08-15 14:30:00,83.98,84.05,83.92,83.98,14370.0,80.1432,80.21,80.086,80.1432,14370.0
2024-08-15 14:40:00,83.99,84.12,83.9,84.06,18323.0,80.1528,80.2768,80.0669,80.2196,18323.0
2024-08-15 14:50:00,84.05,84.05,83.95,83.96,17725.0,80.21,80.21,80.1146,80.1241,17725.0
2024-08-15 15:00:00,83.93,84.0,83.88,84.0,18797.0,80.0955,80.1623,80.0478,80.1623,18797.0
2024-08-15 15:10:00,84.0,84.12,83.85,84.04,18989.0,80.1623,80.2768,80.0192,80.2005,18989.0
2024-08-15 15:20:00,84.05,84.2,84.04,84.18,39169.0,80.21,80.3532,80.2005,80.3341,39169.0
2024-08-15 15:30:00,84.17,84.36,84.17,84.29,39430.0,80.3246,80.5059,80.3246,80.4391,39430.0
2024-08-15 15:40:00,84.29,84.31,83.98,83.99,37454.0,80.4391,80.4582,80.1432,80.1528,37454.0
2024-08-15 15:50:00,83.98,84.12,83.87,84.05,181100.0,80.1432,80.2768,80.0383,80.21,181100.0
2024-08-16 09:30:00,84.03,84.42,83.82,84.34,122204.0,80.1909,80.5631,79.9905,80.4868,122204.0
2024-08-16 09:40:00,84.33,84.45,84.02,84.3,33819.0,80.4772,80.5918,80.1814,80.4486,33819.0
2024-08-16 09:50:00,84.3,84.65,84.28,84.54,34530.0,80.4486,80.7826,80.4295,80.6776,34530.0
2024-08-16 10:00:00,84.56,84.7,84.45,84.63,56018.0,80.6967,80.8303,80.5918,80.7635,56018.0
2024-08-16 10:10:00,84.61,84.61,84.19,84.24,31280.0,80.7444,80.7444,80.3436,80.3914,31280.0
2024-08-16 10:20:00,84.26,84.52,84.22,84.48,24081.0,80.4104,80.6586,80.3723,80.6204,24081.0
2024-08-16 10:30:00,84.51,84.55,84.38,84.49,30146.0,80.649,80.6872,80.525,80.6299,30146.0
2024-08-16 10:40:00,84.49,84.49,84.29,84.31,22395.0,80.6299,80.6299,80.4391,80.4582,22395.0
2024-08-16 10:50:00,84.32,84.34,84.11,84.15,26008.0,80.4677,80.4868,80.2673,80.3055,26008.0
2024-08-16 11:00:00,84.15,84.47,84.14,84.36,38059.0,80.3055,80.6108,80.2959,80.5059,38059.0
2024-08-16 11:10:00,84.36,84.6,84.36,84.51,31248.0,80.5059,80.7349,80.5059,80.649,31248.0
2024-08-16 11:20:00,84.51,84.62,84.46,84.62,22725.0,80.649,80.754,80.6013,80.754,22725.0
2024-08-16 11:30:00,84.59,84.74,84.57,84.65,27793.0,80.7254,80.8685,80.7063,80.7826,27793.0
2024-08-16 11:40:00,84.63,84.82,84.63,84.81,15720.0,80.7635,80.9449,80.7635,80.9353,15720.0
2024-08-16 11:50:00,84.81,84.81,84.74,84.76,15434.0,80.9353,80.9353,80.8685,80.8876,15434.0
2024-08-16 12:00:00,84.73,84.9,84.73,84.86,18707.0,80.859,81.0212,80.859,80.983,18707.0
2024-08-16 12:10:00,84.87,84.95,84.82,84.94,16459.0,80.9926,81.0689,80.9449,81.0594,16459.0
2024-08-16 12:20:00,84.93,84.98,84.89,84.94,16155.0,81.0498,81.0975,81.0117,81.0594,16155.0
2024-08-16 12:30:00,84.95,85.0,84.93,84.93,14265.0,81.0689,81.1166,81.0498,81.0498,14265.0
2024-08-16 12:40:00,84.94,84.99,84.91,84.99,9685.0,81.0594,81.1071,81.0307,81.1071,9685.0
2024-08-16 12:50:00,84.99,85.14,84.98,85.1,10519.0,81.1071,81.2502,81.0975,81.2121,10519.0
2024-08-16 13:00:00,85.09,85.19,85.05,85.06,14141.0,81.2025,81.298,81.1643,81.1739,14141.0
2024-08-16 13:10:00,85.07,85.14,85.03,85.13,13140.0,81.1834,81.2502,81.1453,81.2407,13140.0
2024-08-16 13:20:00,85.14,85.18,85.06,85.12,25855.0,81.2502,81.2884,81.1739,81.2311,25855.0
2024-08-16 13:30:00,85.13,85.17,85.0,85.14,54482.0,81.2407,81.2789,81.1166,81.2502,54482.0
2024-08-16 13:40:00,85.14,85.19,85.11,85.17,15374.0,81.2502,81.298,81.2216,81.2789,15374.0
2024-08-16 13:50:00,85.17,85.17,85.03,85.11,11318.0,81.2789,81.2789,81.1453,81.2216,11318.0
2024-08-16 14:00:00,85.11,85.11,84.92,84.98,11818.0,81.2216,81.2216,81.0403,81.0975,11818.0
2024-08-16 14:10:00,84.96,85.01,84.94,84.98,11064.0,81.0785,81.1262,81.0594,81.0975,11064.0
2024-08-16 14:20:00,85.0,85.0,84.89,84.93,13838.0,81.1166,81.1166,81.0117,81.0498,13838.0
2024-08-16 14:30:00,84.94,85.04,84.92,85.0,10725.0,81.0594,81.1548,81.0403,81.1166,10725.0
2024-08-16 14:40:00,85.02,85.03,84.96,84.98,8416.0,81.1357,81.1453,81.0785,81.0975,8416.0
2024-08-16 14:50:00,84.99,85.04,84.96,85.03,13235.0,81.1071,81.1548,81.0785,81.1453,13235.0
2024-08-16 15:00:00,85.01,85.11,84.96,85.04,20255.0,81.1262,81.2216,81.0785,81.1548,20255.0
2024-08-16 15:10:00,85.03,85.03,84.91,85.01,21616.0,81.1453,81.1453,81.0307,81.1262,21616.0
2024-08-16 15:20:00,85.01,85.1,84.98,85.05,27655.0,81.1262,81.2121,81.0975,81.1643,27655.0
2024-08-16 15:30:00,85.04,85.17,85.01,85.14,25743.0,81.1548,81.2789,81.1262,81.2502,25743.0
2024-08-16 15:40:00,85.14,85.24,85.1,85.2,39761.0,81.2502,81.3457,81.2121,81.3075,39761.0
2024-08-16 15:50:00,85.21,85.35,85.09,85.24,128150.0,81.317,81.4506,81.2025,81.3457,128150.0
2024-08-19 09:30:00,85.02,85.89,84.51,84.56,40605.0,81.1357,81.966,80.649,80.6967,40605.0
2024-08-19 09:40:00,84.62,84.76,84.3,84.45,15579.0,80.754,80.8876,80.4486,80.5918,15579.0
2024-08-19 09:50:00,84.42,84.81,84.34,84.77,24557.0,80.5631,80.9353,80.4868,80.8971,24557.0
2024-08-19 10:00:00,84.74,84.96,84.72,84.79,12449.0,80.8685,81.0785,80.8494,80.9162,12449.0
2024-08-19 10:10:00,84.81,84.91,84.74,84.76,10210.0,80.9353,81.0307,80.8685,80.8876,10210.0
2024-08-19 10:20:00,84.75,84.75,84.57,84.67,26844.0,80.8781,80.8781,80.7063,80.8017,26844.0
2024-08-19 10:30:00,84.64,84.83,84.58,84.83,12492.0,80.7731,80.9544,80.7158,80.9544,12492.0
2024-08-19 10:40:00,84.81,84.95,84.67,84.89,12112.0,80.9353,81.0689,80.8017,81.0117,12112.0
2024-08-19 10:50:00,84.85,84.99,84.84,84.96,6656.0,80.9735,81.1071,80.9639,81.0785,6656.0
2024-08-19 11:00:00,84.99,85.02,84.82,84.94,15206.0,81.1071,81.1357,80.9449,81.0594,15206.0
2024-08-19 11:10:00,84.96,85.01,84.82,84.92,10609.0,81.0785,81.1262,80.9449,81.0403,10609.0
2024-08-19 11:20:00,84.9,84.94,84.54,84.57,15805.0,81.0212,81.0594,80.6776,80.7063,15805.0
2024-08-19 11:30:00,84.57,84.66,84.54,84.6,10065.0,80.7063,80.7922,80.6776,80.7349,10065.0
2024-08-19 11:40:00,84.6,84.67,84.55,84.55,10053.0,80.7349,80.8017,80.6872,80.6872,10053.0
2024-08-19 11:50:00,84.58,84.62,84.31,84.36,13984.0,80.7158,80.754,80.4582,80.5059,13984.0
2024-08-19 12:00:00,84.36,84.48,84.33,84.43,8344.0,80.5059,80.6204,80.4772,80.5727,8344.0
2024-08-19 12:10:00,84.44,84.6,84.38,84.54,14262.0,80.5822,80.7349,80.525,80.6776,14262.0
2024-08-19 12:20:00,84.56,84.7,84.55,84.68,5540.0,80.6967,80.8303,80.6872,80.8113,5540.0
2024-08-19 12:30:00,84.67,84.84,84.64,84.81,10893.0,80.8017,80.9639,80.7731,80.9353,10893.0
2024-08-19 12:40:00,84.79,84.98,84.77,84.95,12896.0,80.9162,81.0975,80.8971,81.0689,12896.0
2024-08-19 12:50:00,84.98,85.11,84.97,85.08,13492.0,81.0975,81.2216,81.088,81.193,13492.0
2024-08-19 13:00:00,85.09,85.25,85.02,85.23,21464.0,81.2025,81.3552,81.1357,81.3361,21464.0
2024-08-19 13:10:00,85.23,85.25,84.97,84.97,17219.0,81.3361,81.3552,81.088,81.088,17219.0
2024-08-19 13:20:00,84.92,85.02,84.92,84.95,5865.0,81.0403,81.1357,81.0403,81.0689,5865.0
2024-08-19 13:30:00,84.92,84.99,84.9,84.92,6249.0,81.0403,81.1071,81.0212,81.0403,6249.0
2024-08-19 13:40:00,84.93,85.0,84.89,85.0,5985.0,81.0498,81.1166,81.0117,81.1166,5985.0
2024-08-19 13:50:00,84.97,85.06,84.91,84.97,16776.0,81.088,81.1739,81.0307,81.088,16776.0
2024-08-19 14:00:00,84.97,85.0,84.88,84.88,11342.0,81.088,81.1166,81.0021,81.0021,11342.0
2024-08-19 14:10:00,84.88,84.9,84.82,84.82,5242.0,81.0021,81.0212,80.9449,80.9449,5242.0
2024-08-19 14:20:00,84.85,84.99,84.77,84.82,14958.0,80.9735,81.1071,80.8971,80.9449,14958.0
2024-08-19 14:30:00,84.84,85.06,84.84,85.03,9634.0,80.9639,81.1739,80.9639,81.1453,9634.0
2024-08-19 14:40:00,85.05,85.25,85.05,85.17,25502.0,81.1643,81.3552,81.1643,81.2789,25502.0
2024-08-19 14:50:00,85.17,85.28,85.14,85.19,21196.0,81.2789,81.3838,81.2502,81.298,21196.0
2024-08-19 15:00:00,85.18,85.21,85.05,85.06,15255.0,81.2884,81.317,81.1643,81.1739,15255.0
2024-08-19 15:10:00,85.07,85.12,84.97,84.97,15927.0,81.1834,81.2311,81.088,81.088,15927.0
2024-08-19 15:20:00,84.95,85.1,84.95,85.06,13069.0,81.0689,81.2121,81.0689,81.1739,13069.0
2024-08-19 15:30:00,85.05,85.1,84.98,85.01,28548.0,81.1643,81.2121,81.0975,81.1262,28548.0
2024-08-19 15:40:00,85.02,85.18,85.02,85.1,31296.0,81.1357,81.2884,81.1357,81.2121,31296.0
2024-08-19 15:50:00,85.12,85.19,84.93,85.03,165963.0,81.2311,81.298,81.0498,81.1453,165963.0
2024-08-20 09:30:00,84.64,84.75,84.2,84.36,36652.0,80.7731,80.8781,80.3532,80.5059,36652.0
2024-08-20 09:40:00,84.41,84.8,84.41,84.8,10167.0,80.5536,80.9258,80.5536,80.9258,10167.0
2024-08-20 09:50:00,84.74,84.8,84.65,84.72,6605.0,80.8685,80.9258,80.7826,80.8494,6605.0
2024-08-20 10:00:00,84.79,85.17,84.79,85.11,16706.0,80.9162,81.2789,80.9162,81.2216,16706.0
2024-08-20 10:10:00,85.09,85.14,84.9,84.92,10080.0,81.2025,81.2502,81.0212,81.0403,10080.0
2024-08-20 10:20:00,84.9,85.08,84.89,85.0,13181.0,81.0212,81.193,81.0117,81.1166,13181.0
2024-08-20 10:30:00,84.96,85.05,84.8,84.8,6536.0,81.0785,81.1643,80.9258,80.9258,6536.0
2024-08-20 10:40:00,84.78,84.84,84.63,84.73,8723.0,80.9067,80.9639,80.7635,80.859,8723.0
2024-08-20 10:50:00,84.7,84.72,84.43,84.43,9475.0,80.8303,80.8494,80.5727,80.5727,9475.0
2024-08-20 11:00:00,84.46,84.46,84.32,84.45,11124.0,80.6013,80.6013,80.4677,80.5918,11124.0
2024-08-20 11:10:00,84.45,84.83,84.45,84.78,18191.0,80.5918,80.9544,80.5918,80.9067,18191.0
2024-08-20 11:20:00,84.82,84.87,84.72,84.75,12478.0,80.9449,80.9926,80.8494,80.8781,12478.0
2024-08-20 11:30:00,84.76,84.97,84.76,84.96,17846.0,80.8876,81.088,80.8876,81.0785,17846.0
2024-08-20 11:40:00,84.97,85.02,84.83,84.83,11593.0,81.088,81.1357,80.9544,80.9544,11593.0
2024-08-20 11:50:00,84.8,85.11,84.8,85.11,5715.0,80.9258,81.2216,80.9258,81.2216,5715.0
2024-08-20 12:00:00,85.1,85.1,85.01,85.06,8845.0,81.2121,81.2121,81.1262,81.1739,8845.0
2024-08-20 12:10:00,85.12,85.13,84.98,84.98,4445.0,81.2311,81.2407,81.0975,81.0975,4445.0
2024-08-20 12:20:00,84.98,85.02,84.88,84.95,9467.0,81.0975,81.1357,81.0021,81.0689,9467.0
2024-08-20 12:30:00,84.96,84.96,84.79,84.95,20288.0,81.0785,81.0785,80.9162,81.0689,20288.0
2024-08-20 12:40:00,84.93,84.94,84.82,84.92,5624.0,81.0498,81.0594,80.9449,81.0403,5624.0
2024-08-20 12:50:00,84.94,84.95,84.84,84.84,3884.0,81.0594,81.0689,80.9639,80.9639,3884.0
2024-08-20 13:00:00,84.84,84.88,84.74,84.88,7595.0,80.9639,81.0021,80.8685,81.0021,7595.0
2024-08-20 13:10:00,84.89,84.9,84.82,84.88,5805.0,81.0117,81.0212,80.9449,81.0021,5805.0
2024-08-20 13:20:00,84.91,84.99,84.81,84.81,9837.0,81.0307,81.1071,80.9353,80.9353,9837.0
2024-08-20 13:30:00,84.84,84.98,84.78,84.78,10026.0,80.9639,81.0975,80.9067,80.9067,10026.0
2024-08-20 13:40:00,84.83,84.9,84.78,84.9,6648.0,80.9544,81.0212,80.9067,81.0212,6648.0
2024-08-20 13:50:00,84.87,84.89,84.74,84.89,9509.0,80.9926,81.0117,80.8685,81.0117,9509.0
2024-08-20 14:00:00,84.9,84.98,84.89,84.96,10165.0,81.0212,81.0975,81.0117,81.0785,10165.0
2024-08-20 14:10:00,84.95,85.01,84.95,84.95,8250.0,81.0689,81.1262,81.0689,81.0689,8250.0
2024-08-20 14:20:00,84.97,85.02,84.94,84.98,10374.0,81.088,81.1357,81.0594,81.0975,10374.0
2024-08-20 14:30:00,85.0,85.04,84.93,84.99,12179.0,81.1166,81.1548,81.0498,81.1071,12179.0
2024-08-20 14:40:00,85.0,85.09,84.93,85.04,10333.0,81.1166,81.2025,81.0498,81.1548,10333.0
2024-08-20 14:50:00,85.07,85.12,85.0,85.07,10912.0,81.1834,81.2311,81.1166,81.1834,10912.0
2024-08-20 15:00:00,85.08,85.1,85.02,85.06,11000.0,81.193,81.2121,81.1357,81.1739,11000.0
2024-08-20 15:10:00,85.08,85.21,85.07,85.14,14755.0,81.193,81.317,81.1834,81.2502,14755.0
2024-08-20 15:20:00,85.14,85.17,85.08,85.09,15167.0,81.2502,81.2789,81.193,81.2025,15167.0
2024-08-20 15:30:00,85.11,85.23,85.0,85.15,28038.0,81.2216,81.3361,81.1166,81.2598,28038.0
2024-08-20 15:40:00,85.17,85.21,85.06,85.12,29247.0,81.2789,81.317,81.1739,81.2311,29247.0
2024-08-20 15:50:00,85.12,85.17,84.71,84.75,99634.0,81.2311,81.2789,80.8399,80.8781,99634.0
2024-08-21 09:30:00,86.0,86.89,85.78,86.47,81094.0,82.0709,82.9203,81.861,82.5195,81094.0
2024-08-21 09:40:00,86.46,86.53,85.98,86.05,49161.0,82.5099,82.5767,82.0519,82.1187,49161.0
2024-08-21 09:50:00,86.02,86.23,85.97,86.15,36702.0,82.09,82.2904,82.0423,82.2141,36702.0
2024-08-21 10:00:00,86.13,86.25,85.7,85.81,54606.0,82.195,82.3095,81.7847,81.8896,54606.0
2024-08-21 10:10:00,85.81,86.0,85.64,85.88,13419.0,81.8896,82.0709,81.7274,81.9564,13419.0
2024-08-21 10:20:00,85.91,86.55,85.9,86.45,38195.0,81.9851,82.5958,81.9755,82.5004,38195.0
2024-08-21 10:30:00,86.45,86.55,86.35,86.42,43343.0,82.5004,82.5958,82.405,82.4718,43343.0
2024-08-21 10:40:00,86.42,86.66,86.4,86.48,15021.0,82.4718,82.7008,82.4527,82.529,15021.0
2024-08-21 10:50:00,86.45,86.45,86.16,86.2,26541.0,82.5004,82.5004,82.2236,82.2618,26541.0
2024-08-21 11:00:00,86.2,86.48,86.11,86.39,23836.0,82.2618,82.529,82.1759,82.4431,23836.0
2024-08-21 11:10:00,86.4,86.58,86.36,86.53,22139.0,82.4527,82.6244,82.4145,82.5767,22139.0
2024-08-21 11:20:00,86.49,86.63,86.44,86.48,16710.0,82.5386,82.6722,82.4908,82.529,16710.0
2024-08-21 11:30:00,86.46,86.5,86.36,86.42,25955.0,82.5099,82.5481,82.4145,82.4718,25955.0
2024-08-21 11:40:00,86.41,86.65,86.4,86.65,22497.0,82.4622,82.6912,82.4527,82.6912,22497.0
2024-08-21 11:50:00,86.63,86.71,86.58,86.62,19291.0,82.6722,82.7485,82.6244,82.6626,19291.0
2024-08-21 12:00:00,86.62,86.67,86.46,86.57,19013.0,82.6626,82.7103,82.5099,82.6149,19013.0
2024-08-21 12:10:00,86.56,86.72,86.56,86.63,16480.0,82.6054,82.7581,82.6054,82.6722,16480.0
2024-08-21 12:20:00,86.64,86.79,86.63,86.75,17622.0,82.6817,82.8249,82.6722,82.7867,17622.0
2024-08-21 12:30:00,86.73,86.84,86.71,86.77,16109.0,82.7676,82.8726,82.7485,82.8058,16109.0
2024-08-21 12:40:00,86.79,86.89,86.74,86.82,21256.0,82.8249,82.9203,82.7771,82.8535,21256.0
2024-08-21 12:50:00,86.83,87.01,86.82,86.96,33521.0,82.863,83.0348,82.8535,82.9871,33521.0
2024-08-21 13:00:00,86.95,86.96,86.87,86.87,14700.0,82.9775,82.9871,82.9012,82.9012,14700.0
2024-08-21 13:10:00,86.89,87.07,86.88,86.98,25269.0,82.9203,83.0921,82.9107,83.0062,25269.0
2024-08-21 13:20:00,87.0,87.02,86.91,86.96,16802.0,83.0253,83.0443,82.9394,82.9871,16802.0
2024-08-21 13:30:00,86.96,87.0,86.86,86.88,11425.0,82.9871,83.0253,82.8917,82.9107,11425.0
2024-08-21 13:40:00,86.88,86.95,86.84,86.89,10716.0,82.9107,82.9775,82.8726,82.9203,10716.0
2024-08-21 13:50:00,86.86,86.92,86.85,86.85,10787.0,82.8917,82.9489,82.8821,82.8821,10787.0
2024-08-21 14:00:00,86.88,86.93,86.72,86.73,20388.0,82.9107,82.9585,82.7581,82.7676,20388.0
2024-08-21 14:10:00,86.75,86.83,86.66,86.71,12605.0,82.7867,82.863,82.7008,82.7485,12605.0
2024-08-21 14:20:00,86.72,86.76,86.58,86.76,12499.0,82.7581,82.7962,82.6244,82.7962,12499.0
2024-08-21 14:30:00,86.76,86.8,86.71,86.8,16977.0,82.7962,82.8344,82.7485,82.8344,16977.0
2024-08-21 14:40:00,86.8,86.89,86.76,86.8,22907.0,82.8344,82.9203,82.7962,82.8344,22907.0
2024-08-21 14:50:00,86.81,86.9,86.79,86.88,14573.0,82.8439,82.9298,82.8249,82.9107,14573.0
2024-08-21 15:00:00,86.89,86.9,86.7,86.77,21579.0,82.9203,82.9298,82.739,82.8058,21579.0
2024-08-21 15:10:00,86.78,86.88,86.75,86.81,12552.0,82.8153,82.9107,82.7867,82.8439,12552.0
2024-08-21 15:20:00,86.8,86.82,86.66,86.8,20303.0,82.8344,82.8535,82.7008,82.8344,20303.0
2024-08-21 15:30:00,86.79,86.85,86.75,86.84,26167.0,82.8249,82.8821,82.7867,82.8726,26167.0
2024-08-21 15:40:00,86.84,86.86,86.68,86.74,42571.0,82.8726,82.8917,82.7199,82.7771,42571.0
2024-08-21 15:50:00,86.75,87.05,86.63,87.04,164746.0,82.7867,83.073,82.6722,83.0634,164746.0
2024-08-22 09:30:00,86.39,86.75,85.87,85.95,41491.0,82.4431,82.7867,81.9469,82.0232,41491.0
2024-08-22 09:40:00,85.96,86.32,85.64,85.7,40778.0,82.0328,82.3763,81.7274,81.7847,40778.0
2024-08-22 09:50:00,85.72,85.86,85.57,85.84,20087.0,81.8037,81.9373,81.6606,81.9183,20087.0
2024-08-22 10:00:00,85.87,85.94,85.4,85.48,45769.0,81.9469,82.0137,81.4984,81.5747,45769.0
2024-08-22 10:10:00,85.48,85.72,85.3,85.54,56500.0,81.5747,81.8037,81.4029,81.632,56500.0
2024-08-22 10:20:00,85.55,85.84,85.54,85.66,13196.0,81.6415,81.9183,81.632,81.7465,13196.0
2024-08-22 10:30:00,85.73,86.18,85.63,86.15,25552.0,81.8133,82.2427,81.7178,82.2141,25552.0
2024-08-22 10:40:00,86.16,86.41,86.12,86.22,19144.0,82.2236,82.4622,82.1855,82.2809,19144.0
2024-08-22 10:50:00,86.23,86.38,86.17,86.21,10203.0,82.2904,82.4336,82.2332,82.2714,10203.0
2024-08-22 11:00:00,86.26,86.36,86.05,86.06,13189.0,82.3191,82.4145,82.1187,82.1282,13189.0
2024-08-22 11:10:00,86.06,86.28,86.06,86.26,14290.0,82.1282,82.3382,82.1282,82.3191,14290.0
2024-08-22 11:20:00,86.21,86.52,86.21,86.5,35183.0,82.2714,82.5672,82.2714,82.5481,35183.0
2024-08-22 11:30:00,86.5,86.6,86.48,86.49,20048.0,82.5481,82.6435,82.529,82.5386,20048.0
2024-08-22 11:40:00,86.47,86.52,85.99,85.99,18815.0,82.5195,82.5672,82.0614,82.0614,18815.0
2024-08-22 11:50:00,86.03,86.08,85.87,85.94,33786.0,82.0996,82.1473,81.9469,82.0137,33786.0
2024-08-22 12:00:00,85.94,86.11,85.92,85.99,27745.0,82.0137,82.1759,81.9946,82.0614,27745.0
2024-08-22 12:10:00,85.99,86.04,85.91,86.01,32886.0,82.0614,82.1091,81.9851,82.0805,32886.0
2024-08-22 12:20:00,86.01,86.15,86.01,86.08,29582.0,82.0805,82.2141,82.0805,82.1473,29582.0
2024-08-22 12:30:00,86.07,86.2,85.97,86.09,44777.0,82.1377,82.2618,82.0423,82.1568,44777.0
2024-08-22 12:40:00,86.09,86.2,86.02,86.16,14846.0,82.1568,82.2618,82.09,82.2236,14846.0
2024-08-22 12:50:00,86.16,86.2,85.84,85.92,10747.0,82.2236,82.2618,81.9183,81.9946,10747.0
2024-08-22 13:00:00,85.91,85.91,85.77,85.85,14010.0,81.9851,81.9851,81.8515,81.9278,14010.0
2024-08-22 13:10:00,85.83,85.97,85.82,85.89,12037.0,81.9087,82.0423,81.8992,81.966,12037.0
2024-08-22 13:20:00,85.9,86.02,85.88,85.88,15903.0,81.9755,82.09,81.9564,81.9564,15903.0
2024-08-22 13:30:00,85.86,85.97,85.69,85.92,11749.0,81.9373,82.0423,81.7751,81.9946,11749.0
2024-08-22 13:40:00,85.91,85.93,85.79,85.81,27958.0,81.9851,82.0041,81.8705,81.8896,27958.0
2024-08-22 13:50:00,85.78,85.85,85.64,85.69,21965.0,81.861,81.9278,81.7274,81.7751,21965.0
2024-08-22 14:00:00,85.69,86.01,85.6,86.01,54067.0,81.7751,82.0805,81.6892,82.0805,54067.0
2024-08-22 14:10:00,86.03,86.27,86.0,86.27,14391.0,82.0996,82.3286,82.0709,82.3286,14391.0
2024-08-22 14:20:00,86.28,86.28,86.0,86.06,57497.0,82.3382,82.3382,82.0709,82.1282,57497.0
2024-08-22 14:30:00,86.06,86.21,86.03,86.1,22486.0,82.1282,82.2714,82.0996,82.1664,22486.0
2024-08-22 14:40:00,86.1,86.18,86.05,86.16,30800.0,82.1664,82.2427,82.1187,82.2236,30800.0
2024-08-22 14:50:00,86.14,86.17,86.06,86.09,24017.0,82.2045,82.2332,82.1282,82.1568,24017.0
2024-08-22 15:00:00,86.1,86.23,86.06,86.13,28221.0,82.1664,82.2904,82.1282,82.195,28221.0
2024-08-22 15:10:00,86.15,86.2,86.05,86.06,28951.0,82.2141,82.2618,82.1187,82.1282,28951.0
2024-08-22 15:20:00,86.06,86.06,85.76,85.94,57669.0,82.1282,82.1282,81.8419,82.0137,57669.0
2024-08-22 15:30:00,85.95,85.99,85.8,85.86,47624.0,82.0232,82.0614,81.8801,81.9373,47624.0
2024-08-22 15:40:00,85.86,85.9,85.8,85.89,55019.0,81.9373,81.9755,81.8801,81.966,55019.0
2024-08-22 15:50:00,85.89,85.93,85.54,85.76,189811.0,81.966,82.0041,81.632,81.8419,189811.0
2024-08-23 09:30:00,86.29,86.62,86.25,86.38,42546.0,82.3477,82.6626,82.3095,82.4336,42546.0
2024-08-23 09:40:00,86.38,86.51,86.17,86.25,14423.0,82.4336,82.5576,82.2332,82.3095,14423.0
2024-08-23 09:50:00,86.19,86.7,86.1,86.7,24866.0,82.2523,82.739,82.1664,82.739,24866.0
2024-08-23 10:00:00,86.75,87.41,86.69,87.37,31148.0,82.7867,83.4165,82.7294,83.3784,31148.0
2024-08-23 10:10:00,87.36,87.52,87.12,87.15,27100.0,83.3688,83.5215,83.1398,83.1684,27100.0
2024-08-23 10:20:00,87.14,87.38,87.02,87.36,38899.0,83.1589,83.3879,83.0443,83.3688,38899.0
2024-08-23 10:30:00,87.33,87.66,87.33,87.44,30161.0,83.3402,83.6551,83.3402,83.4452,30161.0
2024-08-23 10:40:00,87.46,87.8,87.43,87.63,21998.0,83.4642,83.7887,83.4356,83.6265,21998.0
2024-08-23 10:50:00,87.63,87.94,87.61,87.89,23314.0,83.6265,83.9223,83.6074,83.8746,23314.0
2024-08-23 11:00:00,87.87,88.14,87.85,88.08,35325.0,83.8555,84.1132,83.8364,84.0559,35325.0
2024-08-23 11:10:00,88.08,88.26,87.92,88.2,25162.0,84.0559,84.2277,83.9032,84.1704,25162.0
2024-08-23 11:20:00,88.2,88.21,87.91,87.98,17504.0,84.1704,84.18,83.8937,83.9605,17504.0
2024-08-23 11:30:00,87.98,88.02,87.92,87.94,31156.0,83.9605,83.9987,83.9032,83.9223,31156.0
2024-08-23 11:40:00,87.95,88.19,87.88,88.14,53290.0,83.9319,84.1609,83.8651,84.1132,53290.0
2024-08-23 11:50:00,88.15,88.2,88.01,88.09,33724.0,84.1227,84.1704,83.9891,84.0655,33724.0
2024-08-23 12:00:00,88.11,88.11,87.67,87.74,52032.0,84.0845,84.0845,83.6646,83.7315,52032.0
2024-08-23 12:10:00,87.75,87.76,87.58,87.64,27677.0,83.741,83.7505,83.5788,83.636,27677.0
2024-08-23 12:20:00,87.64,87.68,87.43,87.55,28295.0,83.636,83.6742,83.4356,83.5501,28295.0
2024-08-23 12:30:00,87.54,87.87,87.54,87.77,19490.0,83.5406,83.8555,83.5406,83.7601,19490.0
2024-08-23 12:40:00,87.76,87.8,87.38,87.41,19394.0,83.7505,83.7887,83.3879,83.4165,19394.0
2024-08-23 12:50:00,87.4,87.78,87.4,87.71,15262.0,83.407,83.7696,83.407,83.7028,15262.0
2024-08-23 13:00:00,87.73,87.81,87.7,87.71,12489.0,83.7219,83.7983,83.6933,83.7028,12489.0
2024-08-23 13:10:00,87.72,87.75,87.6,87.62,20985.0,83.7124,83.741,83.5978,83.6169,20985.0
2024-08-23 13:20:00,87.62,87.78,87.61,87.77,18492.0,83.6169,83.7696,83.6074,83.7601,18492.0
2024-08-23 13:30:00,87.77,87.88,87.73,87.88,22538.0,83.7601,83.8651,83.7219,83.8651,22538.0
2024-08-23 13:40:00,87.87,87.88,87.68,87.73,19902.0,83.8555,83.8651,83.6742,83.7219,19902.0
2024-08-23 13:50:00,87.74,87.75,87.63,87.7,20150.0,83.7315,83.741,83.6265,83.6933,20150.0
2024-08-23 14:00:00,87.68,87.72,87.64,87.66,17453.0,83.6742,83.7124,83.636,83.6551,17453.0
2024-08-23 14:10:00,87.66,87.75,87.62,87.62,35242.0,83.6551,83.741,83.6169,83.6169,35242.0
2024-08-23 14:20:00,87.62,87.75,87.59,87.72,29799.0,83.6169,83.741,83.5883,83.7124,29799.0
2024-08-23 14:30:00,87.73,87.92,87.71,87.87,24462.0,83.7219,83.9032,83.7028,83.8555,24462.0
2024-08-23 14:40:00,87.89,88.05,87.88,87.99,25831.0,83.8746,84.0273,83.8651,83.97,25831.0
2024-08-23 14:50:00,87.97,88.0,87.9,87.98,19501.0,83.9509,83.9796,83.8841,83.9605,19501.0
2024-08-23 15:00:00,87.98,88.04,87.88,87.9,29601.0,83.9605,84.0177,83.8651,83.8841,29601.0
2024-08-23 15:10:00,87.91,88.07,87.89,87.92,30772.0,83.8937,84.0464,83.8746,83.9032,30772.0
2024-08-23 15:20:00,87.91,87.93,87.83,87.91,19207.0,83.8937,83.9128,83.8173,83.8937,19207.0
2024-08-23 15:30:00,87.89,87.91,87.61,87.65,35166.0,83.8746,83.8937,83.6074,83.6456,35166.0
2024-08-23 15:40:00,87.63,87.95,87.61,87.95,54157.0,83.6265,83.9319,83.6074,83.9319,54157.0
2024-08-23 15:50:00,87.95,88.18,87.82,88.13,116333.0,83.9319,84.1513,83.8078,84.1036,116333.0
2024-08-26 09:30:00,88.43,88.56,87.79,88.5,51430.0,84.3899,84.514,83.7792,84.4567,51430.0
2024-08-26 09:40:00,88.49,88.87,88.39,88.86,38267.0,84.4472,84.8098,84.3518,84.8003,38267.0
2024-08-26 09:50:00,88.8,88.91,88.64,88.9,25002.0,84.743,84.848,84.5903,84.8385,25002.0
2024-08-26 10:00:00,88.89,89.24,88.89,89.23,39791.0,84.8289,85.1629,84.8289,85.1534,39791.0
2024-08-26 10:10:00,89.25,89.26,88.87,88.87,32660.0,85.1725,85.182,84.8098,84.8098,32660.0
2024-08-26 10:20:00,88.9,89.19,88.9,89.1,55983.0,84.8385,85.1152,84.8385,85.0293,55983.0
2024-08-26 10:30:00,89.09,89.29,88.98,89.29,51543.0,85.0198,85.2106,84.9148,85.2106,51543.0
2024-08-26 10:40:00,89.24,89.4,89.23,89.26,30356.0,85.1629,85.3156,85.1534,85.182,30356.0
2024-08-26 10:50:00,89.28,89.54,89.27,89.41,37867.0,85.2011,85.4492,85.1915,85.3252,37867.0
2024-08-26 11:00:00,89.41,89.67,89.16,89.23,120574.0,85.3252,85.5733,85.0866,85.1534,120574.0
2024-08-26 11:10:00,89.2,89.34,89.08,89.25,38457.0,85.1247,85.2584,85.0102,85.1725,38457.0
2024-08-26 11:20:00,89.27,89.28,89.09,89.24,30911.0,85.1915,85.2011,85.0198,85.1629,30911.0
2024-08-26 11:30:00,89.24,89.4,89.18,89.37,28316.0,85.1629,85.3156,85.1057,85.287,28316.0
2024-08-26 11:40:00,89.39,89.57,89.36,89.55,38637.0,85.3061,85.4778,85.2774,85.4588,38637.0
2024-08-26 11:50:00,89.55,89.57,88.12,88.47,275485.0,85.4588,85.4778,84.0941,84.4281,275485.0
2024-08-26 12:00:00,88.45,88.82,88.32,88.76,82006.0,84.409,84.7621,84.285,84.7048,82006.0
2024-08-26 12:10:00,88.72,88.89,88.6,88.68,117718.0,84.6667,84.8289,84.5522,84.6285,117718.0
2024-08-26 12:20:00,88.67,88.7,88.47,88.59,62139.0,84.619,84.6476,84.4281,84.5426,62139.0
2024-08-26 12:30:00,88.57,88.73,88.53,88.7,32676.0,84.5235,84.6762,84.4854,84.6476,32676.0
2024-08-26 12:40:00,88.7,88.85,88.65,88.81,26415.0,84.6476,84.7907,84.5999,84.7526,26415.0
2024-08-26 12:50:00,88.8,89.07,88.8,89.03,36876.0,84.743,85.0007,84.743,84.9625,36876.0
2024-08-26 13:00:00,89.06,89.28,89.04,89.15,47916.0,84.9911,85.2011,84.9721,85.077,47916.0
2024-08-26 13:10:00,89.15,89.25,89.11,89.2,39762.0,85.077,85.1725,85.0389,85.1247,39762.0
2024-08-26 13:20:00,89.21,89.32,89.02,89.09,51531.0,85.1343,85.2393,84.953,85.0198,51531.0
2024-08-26 13:30:00,89.07,89.07,88.77,88.77,25879.0,85.0007,85.0007,84.7144,84.7144,25879.0
2024-08-26 13:40:00,88.81,88.88,88.67,88.7,15616.0,84.7526,84.8194,84.619,84.6476,15616.0
2024-08-26 13:50:00,88.68,88.77,88.64,88.71,21465.0,84.6285,84.7144,84.5903,84.6571,21465.0
2024-08-26 14:00:00,88.73,88.82,88.63,88.69,19970.0,84.6762,84.7621,84.5808,84.638,19970.0
2024-08-26 14:10:00,88.69,88.74,88.64,88.7,23829.0,84.638,84.6858,84.5903,84.6476,23829.0
2024-08-26 14:20:00,88.72,88.85,88.7,88.84,23358.0,84.6667,84.7907,84.6476,84.7812,23358.0
2024-08-26 14:30:00,88.85,88.99,88.83,88.98,24547.0,84.7907,84.9243,84.7717,84.9148,24547.0
2024-08-26 14:40:00,88.99,89.05,88.95,88.95,29234.0,84.9243,84.9816,84.8862,84.8862,29234.0
2024-08-26 14:50:00,88.94,89.05,88.93,89.02,30126.0,84.8766,84.9816,84.8671,84.953,30126.0
2024-08-26 15:00:00,89.03,89.13,89.0,89.12,39144.0,84.9625,85.0579,84.9339,85.0484,39144.0
2024-08-26 15:10:00,89.13,89.18,89.08,89.1,36958.0,85.0579,85.1057,85.0102,85.0293,36958.0
2024-08-26 15:20:00,89.1,89.14,88.86,88.9,52293.0,85.0293,85.0675,84.8003,84.8385,52293.0
2024-08-26 15:30:00,88.9,88.9,88.72,88.75,47127.0,84.8385,84.8385,84.6667,84.6953,47127.0
2024-08-26 15:40:00,88.76,88.97,88.74,88.89,70934.0,84.7048,84.9053,84.6858,84.8289,70934.0
2024-08-26 15:50:00,88.87,88.91,88.59,88.91,245805.0,84.8098,84.848,84.5426,84.848,245805.0
2024-08-27 09:30:00,88.07,88.8,87.72,88.58,61922.0,84.0464,84.743,83.7124,84.5331,61922.0
2024-08-27 09:40:00,88.59,89.28,88.52,89.18,53827.0,84.5426,85.2011,84.4758,85.1057,53827.0
2024-08-27 09:50:00,89.22,89.3,89.05,89.26,77792.0,85.1438,85.2202,84.9816,85.182,77792.0
2024-08-27 10:00:00,89.23,89.47,89.16,89.17,75605.0,85.1534,85.3824,85.0866,85.0961,75605.0
2024-08-27 10:10:00,89.17,89.17,88.74,88.91,87571.0,85.0961,85.0961,84.6858,84.848,87571.0
2024-08-27 10:20:00,88.92,89.14,88.88,88.98,40734.0,84.8575,85.0675,84.8194,84.9148,40734.0
2024-08-27 10:30:00,88.98,89.06,88.83,89.0,33330.0,84.9148,84.9911,84.7717,84.9339,33330.0
2024-08-27 10:40:00,89.05,89.12,88.91,89.02,27338.0,84.9816,85.0484,84.848,84.953,27338.0
2024-08-27 10:50:00,89.01,89.18,88.93,89.17,28246.0,84.9434,85.1057,84.8671,85.0961,28246.0
2024-08-27 11:00:00,89.17,89.2,88.81,89.02,36101.0,85.0961,85.1247,84.7526,84.953,36101.0
2024-08-27 11:10:00,89.03,89.03,88.84,88.85,28173.0,84.9625,84.9625,84.7812,84.7907,28173.0
2024-08-27 11:20:00,88.85,88.93,88.79,88.91,14190.0,84.7907,84.8671,84.7335,84.848,14190.0
2024-08-27 11:30:00,88.91,88.91,88.75,88.8,21322.0,84.848,84.848,84.6953,84.743,21322.0
2024-08-27 11:40:00,88.8,88.95,88.75,88.86,23174.0,84.743,84.8862,84.6953,84.8003,23174.0
2024-08-27 11:50:00,88.9,89.06,88.82,89.05,23339.0,84.8385,84.9911,84.7621,84.9816,23339.0
2024-08-27 12:00:00,89.05,89.15,88.85,88.85,20905.0,84.9816,85.077,84.7907,84.7907,20905.0
2024-08-27 12:10:00,88.88,89.0,88.87,88.95,13912.0,84.8194,84.9339,84.8098,84.8862,13912.0
2024-08-27 12:20:00,88.95,88.99,88.8,88.82,13652.0,84.8862,84.9243,84.743,84.7621,13652.0
2024-08-27 12:30:00,88.81,88.9,88.57,88.57,21742.0,84.7526,84.8385,84.5235,84.5235,21742.0
2024-08-27 12:40:00,88.58,88.58,88.43,88.54,24933.0,84.5331,84.5331,84.3899,84.4949,24933.0
2024-08-27 12:50:00,88.53,88.59,88.38,88.42,18256.0,84.4854,84.5426,84.3422,84.3804,18256.0
2024-08-27 13:00:00,88.41,88.5,88.39,88.48,20604.0,84.3708,84.4567,84.3518,84.4376,20604.0
2024-08-27 13:10:00,88.48,88.56,88.38,88.45,26162.0,84.4376,84.514,84.3422,84.409,26162.0
2024-08-27 13:20:00,88.43,88.58,88.41,88.55,19191.0,84.3899,84.5331,84.3708,84.5044,19191.0
2024-08-27 13:30:00,88.57,88.63,88.5,88.55,22423.0,84.5235,84.5808,84.4567,84.5044,22423.0
2024-08-27 13:40:00,88.55,88.55,88.38,88.41,15377.0,84.5044,84.5044,84.3422,84.3708,15377.0
2024-08-27 13:50:00,88.41,88.45,88.31,88.34,15678.0,84.3708,84.409,84.2754,84.304,15678.0
2024-08-27 14:00:00,88.32,88.43,88.32,88.34,20504.0,84.285,84.3899,84.285,84.304,20504.0
2024-08-27 14:10:00,88.34,88.44,88.32,88.38,18805.0,84.304,84.3995,84.285,84.3422,18805.0
2024-08-27 14:20:00,88.4,88.58,88.39,88.5,46959.0,84.3613,84.5331,84.3518,84.4567,46959.0
2024-08-27 14:30:00,88.5,88.54,88.47,88.49,23178.0,84.4567,84.4949,84.4281,84.4472,23178.0
2024-08-27 14:40:00,88.51,88.64,88.51,88.61,22613.0,84.4663,84.5903,84.4663,84.5617,22613.0
2024-08-27 14:50:00,88.6,88.72,88.59,88.64,51571.0,84.5522,84.6667,84.5426,84.5903,51571.0
2024-08-27 15:00:00,88.63,88.63,88.53,88.62,26955.0,84.5808,84.5808,84.4854,84.5712,26955.0
2024-08-27 15:10:00,88.62,88.68,88.56,88.66,31639.0,84.5712,84.6285,84.514,84.6094,31639.0
2024-08-27 15:20:00,88.66,88.72,88.64,88.71,28560.0,84.6094,84.6667,84.5903,84.6571,28560.0
2024-08-27 15:30:00,88.68,88.69,88.52,88.66,38134.0,84.6285,84.638,84.4758,84.6094,38134.0
2024-08-27 15:40:00,88.68,88.81,88.61,88.79,64509.0,84.6285,84.7526,84.5617,84.7335,64509.0
2024-08-27 15:50:00,88.81,89.03,88.67,88.88,258857.0,84.7526,84.9625,84.619,84.8194,258857.0
2024-08-28 09:30:00,87.58,88.5,87.33,88.08,90906.0,83.5788,84.4567,83.3402,84.0559,90906.0
2024-08-28 09:40:00,88.1,88.69,88.02,88.56,39315.0,84.075,84.638,83.9987,84.514,39315.0
2024-08-28 09:50:00,88.56,88.86,88.53,88.53,45268.0,84.514,84.8003,84.4854,84.4854,45268.0
2024-08-28 10:00:00,88.55,88.7,88.14,88.15,65776.0,84.5044,84.6476,84.1132,84.1227,65776.0
2024-08-28 10:10:00,88.17,88.53,88.15,88.53,40405.0,84.1418,84.4854,84.1227,84.4854,40405.0
2024-08-28 10:20:00,88.52,88.77,88.48,88.62,59492.0,84.4758,84.7144,84.4376,84.5712,59492.0
2024-08-28 10:30:00,88.65,88.72,88.48,88.7,45288.0,84.5999,84.6667,84.4376,84.6476,45288.0
2024-08-28 10:40:00,88.67,88.74,88.53,88.57,40851.0,84.619,84.6858,84.4854,84.5235,40851.0
2024-08-28 10:50:00,88.57,88.72,88.46,88.48,29446.0,84.5235,84.6667,84.4186,84.4376,29446.0
2024-08-28 11:00:00,88.49,88.49,88.18,88.42,35100.0,84.4472,84.4472,84.1513,84.3804,35100.0
2024-08-28 11:10:00,88.43,88.48,88.22,88.34,69184.0,84.3899,84.4376,84.1895,84.304,69184.0
2024-08-28 11:20:00,88.29,88.44,88.21,88.44,83441.0,84.2563,84.3995,84.18,84.3995,83441.0
2024-08-28 11:30:00,88.43,88.5,88.29,88.44,43086.0,84.3899,84.4567,84.2563,84.3995,43086.0
2024-08-28 11:40:00,88.45,88.55,88.26,88.28,46728.0,84.409,84.5044,84.2277,84.2468,46728.0
2024-08-28 11:50:00,88.25,88.27,87.7,87.84,70108.0,84.2181,84.2372,83.6933,83.8269,70108.0
2024-08-28 12:00:00,87.84,88.03,87.67,87.72,32348.0,83.8269,84.0082,83.6646,83.7124,32348.0
2024-08-28 12:10:00,87.7,87.73,87.5,87.66,32752.0,83.6933,83.7219,83.5024,83.6551,32752.0
2024-08-28 12:20:00,87.65,87.69,87.49,87.59,34727.0,83.6456,83.6837,83.4929,83.5883,34727.0
2024-08-28 12:30:00,87.59,87.78,87.55,87.7,32215.0,83.5883,83.7696,83.5501,83.6933,32215.0
2024-08-28 12:40:00,87.7,87.86,87.69,87.85,30293.0,83.6933,83.846,83.6837,83.8364,30293.0
2024-08-28 12:50:00,87.85,88.07,87.85,88.05,44051.0,83.8364,84.0464,83.8364,84.0273,44051.0
2024-08-28 13:00:00,88.05,88.06,87.86,87.98,34006.0,84.0273,84.0368,83.846,83.9605,34006.0
2024-08-28 13:10:00,87.98,88.01,87.72,87.75,38131.0,83.9605,83.9891,83.7124,83.741,38131.0
2024-08-28 13:20:00,87.76,87.82,87.69,87.82,30756.0,83.7505,83.8078,83.6837,83.8078,30756.0
2024-08-28 13:30:00,87.82,87.88,87.67,87.67,45246.0,83.8078,83.8651,83.6646,83.6646,45246.0
2024-08-28 13:40:00,87.67,87.73,87.63,87.65,37259.0,83.6646,83.7219,83.6265,83.6456,37259.0
2024-08-28 13:50:00,87.65,87.67,87.44,87.44,64269.0,83.6456,83.6646,83.4452,83.4452,64269.0
2024-08-28 14:00:00,87.48,87.65,87.44,87.63,36740.0,83.4833,83.6456,83.4452,83.6265,36740.0
2024-08-28 14:10:00,87.63,87.66,87.56,87.61,34822.0,83.6265,83.6551,83.5597,83.6074,34822.0
2024-08-28 14:20:00,87.61,87.61,87.4,87.43,44555.0,83.6074,83.6074,83.407,83.4356,44555.0
2024-08-28 14:30:00,87.43,87.47,87.32,87.4,40809.0,83.4356,83.4738,83.3306,83.407,40809.0
2024-08-28 14:40:00,87.4,87.49,87.38,87.39,36233.0,83.407,83.4929,83.3879,83.3974,36233.0
2024-08-28 14:50:00,87.39,87.75,87.39,87.74,58232.0,83.3974,83.741,83.3974,83.7315,58232.0
2024-08-28 15:00:00,87.73,87.83,87.68,87.74,59777.0,83.7219,83.8173,83.6742,83.7315,59777.0
2024-08-28 15:10:00,87.74,87.8,87.58,87.71,95780.0,83.7315,83.7887,83.5788,83.7028,95780.0
2024-08-28 15:20:00,87.73,87.79,87.58,87.79,98701.0,83.7219,83.7792,83.5788,83.7792,98701.0
2024-08-28 15:30:00,87.79,87.88,87.5,87.53,128348.0,83.7792,83.8651,83.5024,83.531,128348.0
2024-08-28 15:40:00,87.53,87.77,87.41,87.66,152637.0,83.531,83.7601,83.4165,83.6551,152637.0
2024-08-28 15:50:00,87.66,88.08,87.55,87.81,524239.0,83.6551,84.0559,83.5501,83.7983,524239.0
2024-08-29 09:30:00,102.65,103.71,97.65,100.13,1261134.0,97.9603,98.9718,93.1887,95.5554,1261134.0
2024-08-29 09:40:00,100.2,100.56,98.1,99.35,531936.0,95.6222,95.9657,93.6181,94.811,531936.0
2024-08-29 09:50:00,99.25,99.31,98.15,99.03,459250.0,94.7156,94.7729,93.6659,94.5056,459250.0
2024-08-29 10:00:00,99.0,102.13,98.9,101.25,653083.0,94.477,97.464,94.3816,96.6242,653083.0
2024-08-29 10:10:00,101.32,102.74,101.06,102.43,383518.0,96.691,98.0461,96.4429,97.7503,383518.0
2024-08-29 10:20:00,102.44,103.49,102.08,102.96,433390.0,97.7599,98.7619,97.4163,98.2561,433390.0
2024-08-29 10:30:00,102.93,103.32,102.54,103.08,341425.0,98.2275,98.5997,97.8553,98.3706,341425.0
2024-08-29 10:40:00,103.14,103.3,101.67,102.12,388739.0,98.4279,98.5806,97.025,97.4545,388739.0
2024-08-29 10:50:00,102.15,102.39,101.58,101.84,280489.0,97.4831,97.7121,96.9391,97.1873,280489.0
2024-08-29 11:00:00,101.94,102.36,101.6,101.88,198261.0,97.2827,97.6835,96.9582,97.2254,198261.0
2024-08-29 11:10:00,101.83,102.26,101.74,101.92,99119.0,97.1777,97.5881,97.0918,97.2636,99119.0
2024-08-29 11:20:00,101.92,102.09,101.11,101.62,192095.0,97.2636,97.4258,96.4906,96.9773,192095.0
2024-08-29 11:30:00,101.62,101.9,100.99,101.47,178532.0,96.9773,97.2445,96.3761,96.8342,178532.0
2024-08-29 11:40:00,101.45,101.51,100.98,101.36,92058.0,96.8151,96.8723,96.3666,96.7292,92058.0
2024-08-29 11:50:00,101.33,101.6,101.25,101.29,91932.0,96.7006,96.9582,96.6242,96.6624,91932.0
2024-08-29 12:00:00,101.28,101.33,100.71,100.71,106506.0,96.6529,96.7006,96.1089,96.1089,106506.0
2024-08-29 12:10:00,100.71,101.02,100.51,100.64,84287.0,96.1089,96.4047,95.918,96.0421,84287.0
2024-08-29 12:20:00,100.65,101.09,100.42,101.06,91114.0,96.0516,96.4715,95.8321,96.4429,91114.0
2024-08-29 12:30:00,101.07,101.35,100.98,101.0,61959.0,96.4524,96.7197,96.3666,96.3856,61959.0
2024-08-29 12:40:00,101.0,101.01,100.69,100.72,57440.0,96.3856,96.3952,96.0898,96.1184,57440.0
2024-08-29 12:50:00,100.68,101.13,100.66,100.78,82452.0,96.0803,96.5097,96.0612,96.1757,82452.0
2024-08-29 13:00:00,100.78,101.25,100.74,101.2,73726.0,96.1757,96.6242,96.1375,96.5765,73726.0
2024-08-29 13:10:00,101.18,101.18,100.7,100.99,44987.0,96.5574,96.5574,96.0994,96.3761,44987.0
2024-08-29 13:20:00,101.02,101.46,101.0,101.12,87421.0,96.4047,96.8246,96.3856,96.5002,87421.0
2024-08-29 13:30:00,101.09,101.33,101.08,101.24,39479.0,96.4715,96.7006,96.462,96.6147,39479.0
2024-08-29 13:40:00,101.24,101.77,101.23,101.69,92905.0,96.6147,97.1205,96.6051,97.0441,92905.0
2024-08-29 13:50:00,101.69,101.83,101.41,101.46,101531.0,97.0441,97.1777,96.7769,96.8246,101531.0
2024-08-29 14:00:00,101.49,101.49,101.05,101.06,39431.0,96.8533,96.8533,96.4334,96.4429,39431.0
2024-08-29 14:10:00,101.02,101.06,100.8,100.81,66254.0,96.4047,96.4429,96.1948,96.2043,66254.0
2024-08-29 14:20:00,100.81,100.82,100.0,100.04,95272.0,96.2043,96.2139,95.4313,95.4695,95272.0
2024-08-29 14:30:00,100.04,100.19,99.57,99.58,137029.0,95.4695,95.6127,95.021,95.0305,137029.0
2024-08-29 14:40:00,99.58,99.87,99.46,99.77,96811.0,95.0305,95.3073,94.916,95.2118,96811.0
2024-08-29 14:50:00,99.84,100.11,99.67,100.02,69105.0,95.2786,95.5363,95.1164,95.4504,69105.0
2024-08-29 15:00:00,100.03,100.24,99.78,99.79,87196.0,95.46,95.6604,95.2214,95.2309,87196.0
2024-08-29 15:10:00,99.8,99.93,99.5,99.79,77572.0,95.2405,95.3645,94.9542,95.2309,77572.0
2024-08-29 15:20:00,99.77,99.82,99.52,99.68,93756.0,95.2118,95.2596,94.9733,95.126,93756.0
2024-08-29 15:30:00,99.67,99.94,99.59,99.66,135564.0,95.1164,95.3741,95.0401,95.1069,135564.0
2024-08-29 15:40:00,99.67,99.79,99.31,99.68,191278.0,95.1164,95.2309,94.7729,95.126,191278.0
2024-08-29 15:50:00,99.69,100.25,99.49,100.18,770674.0,95.1355,95.6699,94.9446,95.6031,770674.0
2024-08-30 09:30:00,100.77,102.1,100.01,100.7,153421.0,96.1662,97.4354,95.4409,96.0994,153421.0
2024-08-30 09:40:00,100.68,100.75,99.55,99.6,75038.0,96.0803,96.1471,95.0019,95.0496,75038.0
2024-08-30 09:50:00,99.66,99.78,99.16,99.5,140863.0,95.1069,95.2214,94.6297,94.9542,140863.0
2024-08-30 10:00:00,99.51,99.84,98.86,99.81,115742.0,94.9637,95.2786,94.3434,95.25,115742.0
2024-08-30 10:10:00,99.79,100.08,99.68,99.94,102468.0,95.2309,95.5077,95.126,95.3741,102468.0
2024-08-30 10:20:00,99.87,99.99,99.42,99.48,59602.0,95.3073,95.4218,94.8778,94.9351,59602.0
2024-08-30 10:30:00,99.44,99.95,99.38,99.95,101767.0,94.8969,95.3836,94.8397,95.3836,101767.0
2024-08-30 10:40:00,99.94,100.0,99.5,99.73,49455.0,95.3741,95.4313,94.9542,95.1737,49455.0
2024-08-30 10:50:00,99.72,99.97,99.51,99.97,75819.0,95.1641,95.4027,94.9637,95.4027,75819.0
2024-08-30 11:00:00,99.96,100.0,99.76,99.86,73201.0,95.3932,95.4313,95.2023,95.2977,73201.0
2024-08-30 11:10:00,99.89,99.9,99.56,99.61,66925.0,95.3264,95.3359,95.0114,95.0591,66925.0
2024-08-30 11:20:00,99.6,99.67,99.12,99.19,61336.0,95.0496,95.1164,94.5915,94.6583,61336.0
2024-08-30 11:30:00,99.2,99.52,99.14,99.5,38920.0,94.6679,94.9733,94.6106,94.9542,38920.0
2024-08-30 11:40:00,99.5,99.61,99.38,99.45,52109.0,94.9542,95.0591,94.8397,94.9065,52109.0
2024-08-30 11:50:00,99.41,99.7,99.38,99.66,72439.0,94.8683,95.145,94.8397,95.1069,72439.0
2024-08-30 12:00:00,99.68,99.7,99.34,99.54,38511.0,95.126,95.145,94.8015,94.9923,38511.0
2024-08-30 12:10:00,99.56,99.59,99.38,99.55,57981.0,95.0114,95.0401,94.8397,95.0019,57981.0
2024-08-30 12:20:00,99.56,99.56,99.19,99.21,34043.0,95.0114,95.0114,94.6583,94.6774,34043.0
2024-08-30 12:30:00,99.2,99.3,99.13,99.23,41967.0,94.6679,94.7633,94.6011,94.6965,41967.0
2024-08-30 12:40:00,99.24,99.61,99.19,99.58,29491.0,94.7061,95.0591,94.6583,95.0305,29491.0
2024-08-30 12:50:00,99.58,99.69,99.42,99.61,19478.0,95.0305,95.1355,94.8778,95.0591,19478.0
2024-08-30 13:00:00,99.61,99.99,99.47,99.52,49477.0,95.0591,95.4218,94.9255,94.9733,49477.0
2024-08-30 13:10:00,99.52,99.62,99.31,99.33,33148.0,94.9733,95.0687,94.7729,94.7919,33148.0
2024-08-30 13:20:00,99.31,99.42,99.18,99.27,32247.0,94.7729,94.8778,94.6488,94.7347,32247.0
2024-08-30 13:30:00,99.28,99.38,99.05,99.13,39158.0,94.7442,94.8397,94.5247,94.6011,39158.0
2024-08-30 13:40:00,99.13,99.15,99.03,99.06,43041.0,94.6011,94.6202,94.5056,94.5343,43041.0
2024-08-30 13:50:00,99.06,99.23,98.94,99.2,57784.0,94.5343,94.6965,94.4198,94.6679,57784.0
2024-08-30 14:00:00,99.21,99.59,99.17,99.45,69021.0,94.6774,95.0401,94.6393,94.9065,69021.0
2024-08-30 14:10:00,99.44,99.68,99.43,99.58,28104.0,94.8969,95.126,94.8874,95.0305,28104.0
2024-08-30 14:20:00,99.58,99.6,99.51,99.58,26768.0,95.0305,95.0496,94.9637,95.0305,26768.0
2024-08-30 14:30:00,99.55,99.76,99.54,99.72,29725.0,95.0019,95.2023,94.9923,95.1641,29725.0
2024-08-30 14:40:00,99.73,99.8,99.7,99.72,28682.0,95.1737,95.2405,95.145,95.1641,28682.0
2024-08-30 14:50:00,99.73,99.78,99.61,99.76,35388.0,95.1737,95.2214,95.0591,95.2023,35388.0
2024-08-30 15:00:00,99.77,99.9,99.75,99.82,50311.0,95.2118,95.3359,95.1928,95.2596,50311.0
2024-08-30 15:10:00,99.81,99.81,99.6,99.78,56468.0,95.25,95.25,95.0496,95.2214,56468.0
2024-08-30 15:20:00,99.81,100.13,99.8,100.04,71559.0,95.25,95.5554,95.2405,95.4695,71559.0
2024-08-30 15:30:00,100.05,100.39,100.05,100.15,98547.0,95.479,95.8035,95.479,95.5745,98547.0
2024-08-30 15:40:00,100.15,100.36,100.05,100.31,146309.0,95.5745,95.7749,95.479,95.7272,146309.0
2024-08-30 15:50:00,100.33,100.48,100.09,100.39,406148.0,95.7463,95.8894,95.5172,95.8035,406148.0
2024-09-03 09:30:00,100.0,101.73,99.7,101.27,89049.0,95.4313,97.0823,95.145,96.6433,89049.0
2024-09-03 09:40:00,101.27,101.6,100.98,101.08,48679.0,96.6433,96.9582,96.3666,96.462,48679.0
2024-09-03 09:50:00,101.06,101.12,100.65,100.97,32525.0,96.4429,96.5002,96.0516,96.357,32525.0
2024-09-03 10:00:00,100.98,101.07,100.16,100.57,80065.0,96.3666,96.4524,95.584,95.9753,80065.0
2024-09-03 10:10:00,100.56,100.99,100.48,100.73,52771.0,95.9657,96.3761,95.8894,96.128,52771.0
2024-09-03 10:20:00,100.72,101.17,100.72,100.97,50934.0,96.1184,96.5479,96.1184,96.357,50934.0
2024-09-03 10:30:00,101.04,101.47,100.95,101.28,52022.0,96.4238,96.8342,96.3379,96.6529,52022.0
2024-09-03 10:40:00,101.29,101.32,101.08,101.13,28550.0,96.6624,96.691,96.462,96.5097,28550.0
2024-09-03 10:50:00,101.13,101.58,101.09,101.56,40883.0,96.5097,96.9391,96.4715,96.9201,40883.0
2024-09-03 11:00:00,101.56,102.01,101.49,101.89,60588.0,96.9201,97.3495,96.8533,97.235,60588.0
2024-09-03 11:10:00,101.87,101.88,101.5,101.65,36638.0,97.2159,97.2254,96.8628,97.0059,36638.0
2024-09-03 11:20:00,101.64,101.69,101.42,101.52,31883.0,96.9964,97.0441,96.7865,96.8819,31883.0
2024-09-03 11:30:00,101.54,101.92,101.47,101.88,38870.0,96.901,97.2636,96.8342,97.2254,38870.0
2024-09-03 11:40:00,101.89,102.14,101.72,102.09,52439.0,97.235,97.4736,97.0728,97.4258,52439.0
2024-09-03 11:50:00,102.09,102.22,101.92,101.99,41650.0,97.4258,97.5499,97.2636,97.3304,41650.0
2024-09-03 12:00:00,101.99,102.18,101.99,102.12,34390.0,97.3304,97.5117,97.3304,97.4545,34390.0
2024-09-03 12:10:00,102.11,102.66,102.11,102.54,53674.0,97.4449,97.9698,97.4449,97.8553,53674.0
2024-09-03 12:20:00,102.53,102.76,102.49,102.63,43776.0,97.8457,98.0652,97.8076,97.9412,43776.0
2024-09-03 12:30:00,102.6,102.65,102.24,102.25,72608.0,97.9125,97.9603,97.569,97.5785,72608.0
2024-09-03 12:40:00,102.31,102.41,102.05,102.31,29549.0,97.6358,97.7312,97.3877,97.6358,29549.0
2024-09-03 12:50:00,102.31,102.44,101.97,102.0,49245.0,97.6358,97.7599,97.3113,97.34,49245.0
2024-09-03 13:00:00,101.99,102.29,101.92,102.23,24072.0,97.3304,97.6167,97.2636,97.5594,24072.0
2024-09-03 13:10:00,102.2,102.39,102.17,102.32,47367.0,97.5308,97.7121,97.5022,97.6453,47367.0
2024-09-03 13:20:00,102.34,102.7,102.33,102.64,21202.0,97.6644,98.008,97.6549,97.9507,21202.0
2024-09-03 13:30:00,102.63,102.65,102.29,102.37,35150.0,97.9412,97.9603,97.6167,97.6931,35150.0
2024-09-03 13:40:00,102.36,102.43,102.28,102.33,45393.0,97.6835,97.7503,97.6072,97.6549,45393.0
2024-09-03 13:50:00,102.33,102.36,102.19,102.21,29502.0,97.6549,97.6835,97.5213,97.5404,29502.0
2024-09-03 14:00:00,102.21,102.23,101.92,102.07,36924.0,97.5404,97.5594,97.2636,97.4068,36924.0
2024-09-03 14:10:00,102.05,102.07,101.69,101.69,52335.0,97.3877,97.4068,97.0441,97.0441,52335.0
2024-09-03 14:20:00,101.71,101.77,101.38,101.38,59416.0,97.0632,97.1205,96.7483,96.7483,59416.0
2024-09-03 14:30:00,101.36,101.42,101.27,101.37,31451.0,96.7292,96.7865,96.6433,96.7387,31451.0
2024-09-03 14:40:00,101.38,101.47,101.32,101.32,23677.0,96.7483,96.8342,96.691,96.691,23677.0
2024-09-03 14:50:00,101.34,101.34,100.92,100.92,43983.0,96.7101,96.7101,96.3093,96.3093,43983.0
2024-09-03 15:00:00,100.9,101.08,100.85,101.03,43150.0,96.2902,96.462,96.2425,96.4143,43150.0
2024-09-03 15:10:00,101.05,101.21,101.04,101.12,54247.0,96.4334,96.5861,96.4238,96.5002,54247.0
2024-09-03 15:20:00,101.13,101.21,100.93,101.02,62484.0,96.5097,96.5861,96.3188,96.4047,62484.0
2024-09-03 15:30:00,101.03,101.09,100.42,100.42,70148.0,96.4143,96.4715,95.8321,95.8321,70148.0
2024-09-03 15:40:00,100.42,100.71,100.26,100.71,64483.0,95.8321,96.1089,95.6795,96.1089,64483.0
2024-09-03 15:50:00,100.71,100.97,100.6,100.95,329830.0,96.1089,96.357,96.0039,96.3379,329830.0
2024-09-04 09:30:00,100.65,101.03,100.44,100.87,107978.0,96.0516,96.4143,95.8512,96.2616,107978.0
2024-09-04 09:40:00,100.86,101.0,99.83,100.22,68265.0,96.252,96.3856,95.2691,95.6413,68265.0
2024-09-04 09:50:00,100.2,100.37,99.96,100.12,30105.0,95.6222,95.7844,95.3932,95.5458,30105.0
2024-09-04 10:00:00,100.15,100.15,99.46,99.61,49632.0,95.5745,95.5745,94.916,95.0591,49632.0
2024-09-04 10:10:00,99.63,99.89,99.55,99.89,33460.0,95.0782,95.3264,95.0019,95.3264,33460.0
2024-09-04 10:20:00,99.89,100.52,99.86,100.48,29376.0,95.3264,95.9276,95.2977,95.8894,29376.0
2024-09-04 10:30:00,100.5,100.52,100.24,100.42,23016.0,95.9085,95.9276,95.6604,95.8321,23016.0
2024-09-04 10:40:00,100.43,100.43,100.13,100.2,24985.0,95.8417,95.8417,95.5554,95.6222,24985.0
2024-09-04 10:50:00,100.17,100.29,100.12,100.25,13355.0,95.5936,95.7081,95.5458,95.6699,13355.0
2024-09-04 11:00:00,100.25,100.39,99.83,99.86,23536.0,95.6699,95.8035,95.2691,95.2977,23536.0
2024-09-04 11:10:00,99.84,99.92,99.69,99.86,27737.0,95.2786,95.355,95.1355,95.2977,27737.0
2024-09-04 11:20:00,99.88,99.89,99.56,99.56,20668.0,95.3168,95.3264,95.0114,95.0114,20668.0
2024-09-04 11:30:00,99.53,99.55,99.36,99.36,18781.0,94.9828,95.0019,94.8206,94.8206,18781.0
2024-09-04 11:40:00,99.35,99.49,99.22,99.25,21582.0,94.811,94.9446,94.687,94.7156,21582.0
2024-09-04 11:50:00,99.22,99.31,99.16,99.31,30259.0,94.687,94.7729,94.6297,94.7729,30259.0
2024-09-04 12:00:00,99.3,99.52,99.3,99.39,18454.0,94.7633,94.9733,94.7633,94.8492,18454.0
2024-09-04 12:10:00,99.39,99.56,99.21,99.43,28411.0,94.8492,95.0114,94.6774,94.8874,28411.0
2024-09-04 12:20:00,99.44,99.6,99.41,99.45,16114.0,94.8969,95.0496,94.8683,94.9065,16114.0
2024-09-04 12:30:00,99.44,99.88,99.43,99.88,36519.0,94.8969,95.3168,94.8874,95.3168,36519.0
2024-09-04 12:40:00,99.89,100.0,99.82,99.84,37923.0,95.3264,95.4313,95.2596,95.2786,37923.0
2024-09-04 12:50:00,99.85,100.11,99.84,100.03,43725.0,95.2882,95.5363,95.2786,95.46,43725.0
2024-09-04 13:00:00,100.02,100.11,99.72,99.86,22057.0,95.4504,95.5363,95.1641,95.2977,22057.0
2024-09-04 13:10:00,99.85,99.91,99.73,99.8,20685.0,95.2882,95.3454,95.1737,95.2405,20685.0
2024-09-04 13:20:00,99.81,99.84,99.56,99.58,29673.0,95.25,95.2786,95.0114,95.0305,29673.0
2024-09-04 13:30:00,99.58,99.58,99.33,99.51,29831.0,95.0305,95.0305,94.7919,94.9637,29831.0
2024-09-04 13:40:00,99.51,99.6,99.43,99.59,17702.0,94.9637,95.0496,94.8874,95.0401,17702.0
2024-09-04 13:50:00,99.58,99.61,99.49,99.49,29192.0,95.0305,95.0591,94.9446,94.9446,29192.0
2024-09-04 14:00:00,99.49,99.58,99.41,99.54,20614.0,94.9446,95.0305,94.8683,94.9923,20614.0
2024-09-04 14:10:00,99.55,99.61,99.27,99.27,56601.0,95.0019,95.0591,94.7347,94.7347,56601.0
2024-09-04 14:20:00,99.27,99.32,99.14,99.25,37408.0,94.7347,94.7824,94.6106,94.7156,37408.0
2024-09-04 14:30:00,99.25,99.44,99.14,99.18,47559.0,94.7156,94.8969,94.6106,94.6488,47559.0
2024-09-04 14:40:00,99.2,99.27,99.06,99.15,45664.0,94.6679,94.7347,94.5343,94.6202,45664.0
2024-09-04 14:50:00,99.14,99.25,99.05,99.14,34515.0,94.6106,94.7156,94.5247,94.6106,34515.0
2024-09-04 15:00:00,99.11,99.21,99.08,99.21,33087.0,94.582,94.6774,94.5534,94.6774,33087.0
2024-09-04 15:10:00,99.22,99.36,99.22,99.29,28445.0,94.687,94.8206,94.687,94.7538,28445.0
2024-09-04 15:20:00,99.29,99.49,99.27,99.45,47628.0,94.7538,94.9446,94.7347,94.9065,47628.0
2024-09-04 15:30:00,99.42,99.44,99.14,99.27,47129.0,94.8778,94.8969,94.6106,94.7347,47129.0
2024-09-04 15:40:00,99.27,99.84,99.25,99.81,54770.0,94.7347,95.2786,94.7156,95.25,54770.0
2024-09-04 15:50:00,99.77,100.02,99.61,99.96,245578.0,95.2118,95.4504,95.0591,95.3932,245578.0
2024-09-05 09:30:00,100.22,100.49,99.54,99.91,41359.0,95.6413,95.8989,94.9923,95.3454,41359.0
2024-09-05 09:40:00,99.92,100.39,99.92,100.17,25840.0,95.355,95.8035,95.355,95.5936,25840.0
2024-09-05 09:50:00,100.19,100.4,100.11,100.11,15073.0,95.6127,95.8131,95.5363,95.5363,15073.0
2024-09-05 10:00:00,100.14,101.01,100.14,100.92,27956.0,95.5649,96.3952,95.5649,96.3093,27956.0
2024-09-05 10:10:00,100.9,100.9,100.33,100.37,17130.0,96.2902,96.2902,95.7463,95.7844,17130.0
2024-09-05 10:20:00,100.32,100.7,100.31,100.38,22450.0,95.7367,96.0994,95.7272,95.794,22450.0
2024-09-05 10:30:00,100.37,100.6,100.31,100.33,21118.0,95.7844,96.0039,95.7272,95.7463,21118.0
2024-09-05 10:40:00,100.28,100.29,100.03,100.07,23698.0,95.6985,95.7081,95.46,95.4981,23698.0
2024-09-05 10:50:00,100.1,100.24,99.99,100.0,16453.0,95.5268,95.6604,95.4218,95.4313,16453.0
2024-09-05 11:00:00,99.95,100.01,99.79,99.81,15860.0,95.3836,95.4409,95.2309,95.25,15860.0
2024-09-05 11:10:00,99.78,99.79,99.39,99.54,35141.0,95.2214,95.2309,94.8492,94.9923,35141.0
2024-09-05 11:20:00,99.55,99.64,99.2,99.2,15169.0,95.0019,95.0878,94.6679,94.6679,15169.0
2024-09-05 11:30:00,99.16,99.4,99.1,99.31,15623.0,94.6297,94.8587,94.5724,94.7729,15623.0
2024-09-05 11:40:00,99.35,99.37,99.14,99.22,12144.0,94.811,94.8301,94.6106,94.687,12144.0
2024-09-05 11:50:00,99.2,99.29,99.09,99.29,14985.0,94.6679,94.7538,94.5629,94.7538,14985.0
2024-09-05 12:00:00,99.26,99.39,99.19,99.28,13039.0,94.7251,94.8492,94.6583,94.7442,13039.0
2024-09-05 12:10:00,99.27,99.27,98.91,99.0,17747.0,94.7347,94.7347,94.3911,94.477,17747.0
2024-09-05 12:20:00,99.0,99.12,98.95,99.12,23092.0,94.477,94.5915,94.4293,94.5915,23092.0
2024-09-05 12:30:00,99.1,99.14,99.01,99.04,13615.0,94.5724,94.6106,94.4866,94.5152,13615.0
2024-09-05 12:40:00,99.04,99.26,99.04,99.23,7443.0,94.5152,94.7251,94.5152,94.6965,7443.0
2024-09-05 12:50:00,99.2,99.32,99.16,99.2,15109.0,94.6679,94.7824,94.6297,94.6679,15109.0
2024-09-05 13:00:00,99.2,99.23,99.07,99.19,12715.0,94.6679,94.6965,94.5438,94.6583,12715.0
2024-09-05 13:10:00,99.19,99.21,99.03,99.19,17524.0,94.6583,94.6774,94.5056,94.6583,17524.0
2024-09-05 13:20:00,99.17,99.26,99.09,99.09,16061.0,94.6393,94.7251,94.5629,94.5629,16061.0
2024-09-05 13:30:00,99.1,99.46,99.09,99.35,13860.0,94.5724,94.916,94.5629,94.811,13860.0
2024-09-05 13:40:00,99.36,99.55,99.34,99.42,16860.0,94.8206,95.0019,94.8015,94.8778,16860.0
2024-09-05 13:50:00,99.42,99.46,99.26,99.41,14535.0,94.8778,94.916,94.7251,94.8683,14535.0
2024-09-05 14:00:00,99.45,99.46,99.25,99.27,14956.0,94.9065,94.916,94.7156,94.7347,14956.0
2024-09-05 14:10:00,99.29,99.32,99.2,99.26,22965.0,94.7538,94.7824,94.6679,94.7251,22965.0
2024-09-05 14:20:00,99.25,99.26,99.16,99.19,18308.0,94.7156,94.7251,94.6297,94.6583,18308.0
2024-09-05 14:30:00,99.19,99.28,99.17,99.22,19995.0,94.6583,94.7442,94.6393,94.687,19995.0
2024-09-05 14:40:00,99.22,99.41,99.21,99.41,15925.0,94.687,94.8683,94.6774,94.8683,15925.0
2024-09-05 14:50:00,99.41,99.45,99.31,99.35,18967.0,94.8683,94.9065,94.7729,94.811,18967.0
2024-09-05 15:00:00,99.34,99.46,99.28,99.39,44724.0,94.8015,94.916,94.7442,94.8492,44724.0
2024-09-05 15:10:00,99.39,99.39,99.07,99.11,30383.0,94.8492,94.8492,94.5438,94.582,30383.0
2024-09-05 15:20:00,99.1,99.22,98.94,99.2,27040.0,94.5724,94.687,94.4198,94.6679,27040.0
2024-09-05 15:30:00,99.21,99.54,99.16,99.29,37583.0,94.6774,94.9923,94.6297,94.7538,37583.0
2024-09-05 15:40:00,99.27,99.27,99.01,99.13,37582.0,94.7347,94.7347,94.4866,94.6011,37582.0
2024-09-05 15:50:00,99.16,99.42,98.92,99.41,206142.0,94.6297,94.8778,94.4007,94.8683,206142.0
2024-09-06 09:30:00,99.3,100.25,99.27,100.14,55865.0,94.7633,95.6699,94.7347,95.5649,55865.0
2024-09-06 09:40:00,100.1,100.22,99.82,100.07,26378.0,95.5268,95.6413,95.2596,95.4981,26378.0
2024-09-06 09:50:00,100.05,100.16,99.78,99.92,18459.0,95.479,95.584,95.2214,95.355,18459.0
2024-09-06 10:00:00,99.92,100.42,99.85,100.26,35125.0,95.355,95.8321,95.2882,95.6795,35125.0
2024-09-06 10:10:00,100.29,100.43,99.83,99.94,21758.0,95.7081,95.8417,95.2691,95.3741,21758.0
2024-09-06 10:20:00,100.0,100.11,99.54,99.56,13475.0,95.4313,95.5363,94.9923,95.0114,13475.0
2024-09-06 10:30:00,99.59,99.73,99.39,99.52,23095.0,95.0401,95.1737,94.8492,94.9733,23095.0
2024-09-06 10:40:00,99.47,99.47,99.14,99.23,12023.0,94.9255,94.9255,94.6106,94.6965,12023.0
2024-09-06 10:50:00,99.23,99.39,99.12,99.13,13268.0,94.6965,94.8492,94.5915,94.6011,13268.0
2024-09-06 11:00:00,99.2,100.05,99.1,99.1,48222.0,94.6679,95.479,94.5724,94.5724,48222.0
2024-09-06 11:10:00,99.14,99.19,98.41,98.47,55396.0,94.6106,94.6583,93.914,93.9712,55396.0
2024-09-06 11:20:00,98.45,98.64,98.14,98.3,46050.0,93.9521,94.1335,93.6563,93.809,46050.0
2024-09-06 11:30:00,98.32,98.67,98.27,98.31,30154.0,93.8281,94.1621,93.7804,93.8185,30154.0
2024-09-06 11:40:00,98.35,98.35,98.05,98.24,25075.0,93.8567,93.8567,93.5704,93.7517,25075.0
2024-09-06 11:50:00,98.24,98.24,98.03,98.09,24958.0,93.7517,93.7517,93.5513,93.6086,24958.0
2024-09-06 12:00:00,98.11,98.4,98.1,98.4,18740.0,93.6277,93.9044,93.6181,93.9044,18740.0
2024-09-06 12:10:00,98.41,98.58,98.26,98.31,20526.0,93.914,94.0762,93.7708,93.8185,20526.0
2024-09-06 12:20:00,98.36,98.6,98.35,98.49,33428.0,93.8663,94.0953,93.8567,93.9903,33428.0
2024-09-06 12:30:00,98.51,98.65,98.33,98.41,28807.0,94.0094,94.143,93.8376,93.914,28807.0
2024-09-06 12:40:00,98.38,98.56,98.32,98.37,13284.0,93.8853,94.0571,93.8281,93.8758,13284.0
2024-09-06 12:50:00,98.39,98.42,98.24,98.38,18190.0,93.8949,93.9235,93.7517,93.8853,18190.0
2024-09-06 13:00:00,98.4,98.55,98.3,98.54,20852.0,93.9044,94.0476,93.809,94.038,20852.0
2024-09-06 13:10:00,98.52,98.65,98.47,98.53,30761.0,94.0189,94.143,93.9712,94.0285,30761.0
2024-09-06 13:20:00,98.52,98.72,98.51,98.56,27264.0,94.0189,94.2098,94.0094,94.0571,27264.0
2024-09-06 13:30:00,98.55,98.59,98.38,98.43,16575.0,94.0476,94.0857,93.8853,93.9331,16575.0
2024-09-06 13:40:00,98.42,98.42,98.3,98.32,16595.0,93.9235,93.9235,93.809,93.8281,16595.0
2024-09-06 13:50:00,98.32,98.43,98.25,98.39,30442.0,93.8281,93.9331,93.7613,93.8949,30442.0
2024-09-06 14:00:00,98.39,98.42,98.11,98.12,69978.0,93.8949,93.9235,93.6277,93.6372,69978.0
2024-09-06 14:10:00,98.11,98.24,98.05,98.12,39760.0,93.6277,93.7517,93.5704,93.6372,39760.0
2024-09-06 14:20:00,98.13,98.25,98.09,98.22,42677.0,93.6468,93.7613,93.6086,93.7327,42677.0
2024-09-06 14:30:00,98.23,98.25,98.03,98.05,36512.0,93.7422,93.7613,93.5513,93.5704,36512.0
2024-09-06 14:40:00,98.05,98.13,98.02,98.12,30336.0,93.5704,93.6468,93.5418,93.6372,30336.0
2024-09-06 14:50:00,98.13,98.28,98.08,98.27,44520.0,93.6468,93.7899,93.599,93.7804,44520.0
2024-09-06 15:00:00,98.28,98.85,98.27,98.84,52271.0,93.7899,94.3339,93.7804,94.3243,52271.0
2024-09-06 15:10:00,98.85,98.99,98.61,98.63,52676.0,94.3339,94.4675,94.1048,94.1239,52676.0
2024-09-06 15:20:00,98.63,98.78,98.58,98.66,44248.0,94.1239,94.2671,94.0762,94.1526,44248.0
2024-09-06 15:30:00,98.64,98.64,98.28,98.35,69172.0,94.1335,94.1335,93.7899,93.8567,69172.0
2024-09-06 15:40:00,98.36,98.59,98.3,98.53,69465.0,93.8663,94.0857,93.809,94.0285,69465.0
2024-09-06 15:50:00,98.56,98.58,98.38,98.51,221954.0,94.0571,94.0762,93.8853,94.0094,221954.0
2024-09-09 09:30:00,98.78,99.18,98.56,98.9,54819.0,94.2671,94.6488,94.0571,94.3816,54819.0
2024-09-09 09:40:00,98.68,98.72,97.89,98.03,34580.0,94.1716,94.2098,93.4177,93.5513,34580.0
2024-09-09 09:50:00,97.99,98.52,97.89,98.4,27343.0,93.5132,94.0189,93.4177,93.9044,27343.0
2024-09-09 10:00:00,98.44,98.89,98.44,98.73,27285.0,93.9426,94.372,93.9426,94.2194,27285.0
2024-09-09 10:10:00,98.74,98.87,98.56,98.72,22461.0,94.2289,94.353,94.0571,94.2098,22461.0
2024-09-09 10:20:00,98.71,98.75,98.34,98.47,42070.0,94.2003,94.2384,93.8472,93.9712,42070.0
2024-09-09 10:30:00,98.47,98.53,98.25,98.25,40429.0,93.9712,94.0285,93.7613,93.7613,40429.0
2024-09-09 10:40:00,98.23,98.47,98.08,98.45,37608.0,93.7422,93.9712,93.599,93.9521,37608.0
2024-09-09 10:50:00,98.45,98.45,98.1,98.3,58564.0,93.9521,93.9521,93.6181,93.809,58564.0
2024-09-09 11:00:00,98.29,98.44,98.11,98.28,35225.0,93.7995,93.9426,93.6277,93.7899,35225.0
2024-09-09 11:10:00,98.26,98.31,98.04,98.04,32226.0,93.7708,93.8185,93.5609,93.5609,32226.0
2024-09-09 11:20:00,98.06,98.62,98.05,98.58,26502.0,93.58,94.1144,93.5704,94.0762,26502.0
2024-09-09 11:30:00,98.59,98.86,98.58,98.72,31026.0,94.0857,94.3434,94.0762,94.2098,31026.0
2024-09-09 11:40:00,98.76,98.93,98.69,98.81,18554.0,94.248,94.4102,94.1812,94.2957,18554.0
2024-09-09 11:50:00,98.81,98.85,98.49,98.54,25625.0,94.2957,94.3339,93.9903,94.038,25625.0
2024-09-09 12:00:00,98.53,98.54,98.36,98.43,23982.0,94.0285,94.038,93.8663,93.9331,23982.0
2024-09-09 12:10:00,98.43,98.63,98.42,98.5,24353.0,93.9331,94.1239,93.9235,93.9999,24353.0
2024-09-09 12:20:00,98.47,98.49,98.33,98.36,28525.0,93.9712,93.9903,93.8376,93.8663,28525.0
2024-09-09 12:30:00,98.35,98.43,98.21,98.21,32475.0,93.8567,93.9331,93.7231,93.7231,32475.0
2024-09-09 12:40:00,98.24,98.29,97.98,98.02,24807.0,93.7517,93.7995,93.5036,93.5418,24807.0
2024-09-09 12:50:00,98.0,98.02,97.71,97.89,38604.0,93.5227,93.5418,93.246,93.4177,38604.0
2024-09-09 13:00:00,97.88,98.3,97.87,98.14,49693.0,93.4082,93.809,93.3986,93.6563,49693.0
2024-09-09 13:10:00,98.14,98.5,98.14,98.43,27396.0,93.6563,93.9999,93.6563,93.9331,27396.0
2024-09-09 13:20:00,98.44,98.45,98.13,98.19,51529.0,93.9426,93.9521,93.6468,93.704,51529.0
2024-09-09 13:30:00,98.18,98.42,98.1,98.4,29429.0,93.6945,93.9235,93.6181,93.9044,29429.0
2024-09-09 13:40:00,98.4,98.49,98.25,98.3,28109.0,93.9044,93.9903,93.7613,93.809,28109.0
2024-09-09 13:50:00,98.3,98.35,98.13,98.14,31657.0,93.809,93.8567,93.6468,93.6563,31657.0
2024-09-09 14:00:00,98.15,98.15,97.97,97.98,22375.0,93.6659,93.6659,93.4941,93.5036,22375.0
2024-09-09 14:10:00,97.97,98.09,97.87,97.93,39298.0,93.4941,93.6086,93.3986,93.4559,39298.0
2024-09-09 14:20:00,97.93,98.01,97.84,97.9,29272.0,93.4559,93.5322,93.37,93.4273,29272.0
2024-09-09 14:30:00,97.88,97.9,97.68,97.7,43327.0,93.4082,93.4273,93.2173,93.2364,43327.0
2024-09-09 14:40:00,97.69,97.8,97.51,97.65,42862.0,93.2269,93.3318,93.0551,93.1887,42862.0
2024-09-09 14:50:00,97.64,97.69,97.44,97.55,27976.0,93.1792,93.2269,92.9883,93.0933,27976.0
2024-09-09 15:00:00,97.54,97.63,97.51,97.53,27155.0,93.0837,93.1696,93.0551,93.0742,27155.0
2024-09-09 15:10:00,97.53,97.61,97.38,97.5,45423.0,93.0742,93.1505,92.931,93.0455,45423.0
2024-09-09 15:20:00,97.51,97.51,97.35,97.45,56316.0,93.0551,93.0551,92.9024,92.9978,56316.0
2024-09-09 15:30:00,97.44,97.51,97.29,97.36,76612.0,92.9883,93.0551,92.8451,92.9119,76612.0
2024-09-09 15:40:00,97.4,97.86,97.4,97.71,74865.0,92.9501,93.3891,92.9501,93.246,74865.0
2024-09-09 15:50:00,97.7,98.09,97.59,98.09,305964.0,93.2364,93.6086,93.1314,93.6086,305964.0
2024-09-10 09:30:00,97.72,97.77,96.51,96.85,73064.0,93.2555,93.3032,92.1008,92.4252,73064.0
2024-09-10 09:40:00,96.85,97.21,96.75,97.21,55962.0,92.4252,92.7688,92.3298,92.7688,55962.0
2024-09-10 09:50:00,97.23,97.56,96.87,97.45,56645.0,92.7879,93.1028,92.4443,92.9978,56645.0
2024-09-10 10:00:00,97.37,97.66,97.08,97.59,41440.0,92.9215,93.1982,92.6447,93.1314,41440.0
2024-09-10 10:10:00,97.56,97.79,97.35,97.61,69304.0,93.1028,93.3223,92.9024,93.1505,69304.0
2024-09-10 10:20:00,97.58,97.59,97.14,97.37,54165.0,93.1219,93.1314,92.702,92.9215,54165.0
2024-09-10 10:30:00,97.4,97.54,96.99,97.34,81174.0,92.9501,93.0837,92.5588,92.8929,81174.0
2024-09-10 10:40:00,97.35,97.62,97.29,97.61,38361.0,92.9024,93.1601,92.8451,93.1505,38361.0
2024-09-10 10:50:00,97.63,97.65,97.27,97.31,60374.0,93.1696,93.1887,92.8261,92.8642,60374.0
2024-09-10 11:00:00,97.3,97.5,97.16,97.5,45632.0,92.8547,93.0455,92.7211,93.0455,45632.0
2024-09-10 11:10:00,97.52,97.57,97.12,97.23,62148.0,93.0646,93.1123,92.6829,92.7879,62148.0
2024-09-10 11:20:00,97.26,97.54,97.21,97.3,35305.0,92.8165,93.0837,92.7688,92.8547,35305.0
2024-09-10 11:30:00,97.32,97.45,97.1,97.12,48877.0,92.8738,92.9978,92.6638,92.6829,48877.0
2024-09-10 11:40:00,97.15,97.16,96.74,96.77,34163.0,92.7115,92.7211,92.3203,92.3489,34163.0
2024-09-10 11:50:00,96.76,96.77,96.6,96.63,51722.0,92.3394,92.3489,92.1867,92.2153,51722.0
2024-09-10 12:00:00,96.63,96.69,96.44,96.45,46198.0,92.2153,92.2726,92.034,92.0435,46198.0
2024-09-10 12:10:00,96.45,96.69,96.37,96.69,35241.0,92.0435,92.2726,91.9672,92.2726,35241.0
2024-09-10 12:20:00,96.7,96.71,96.51,96.62,26367.0,92.2821,92.2916,92.1008,92.2058,26367.0
2024-09-10 12:30:00,96.63,96.74,96.58,96.6,34089.0,92.2153,92.3203,92.1676,92.1867,34089.0
2024-09-10 12:40:00,96.59,96.76,96.57,96.75,26420.0,92.1771,92.3394,92.158,92.3298,26420.0
2024-09-10 12:50:00,96.75,97.03,96.74,96.86,31367.0,92.3298,92.597,92.3203,92.4348,31367.0
2024-09-10 13:00:00,96.86,96.99,96.82,96.94,30896.0,92.4348,92.5588,92.3966,92.5111,30896.0
2024-09-10 13:10:00,96.95,97.03,96.77,96.79,33436.0,92.5207,92.597,92.3489,92.368,33436.0
2024-09-10 13:20:00,96.79,96.8,96.56,96.59,33214.0,92.368,92.3775,92.1485,92.1771,33214.0
2024-09-10 13:30:00,96.61,96.65,96.52,96.6,24054.0,92.1962,92.2344,92.1103,92.1867,24054.0
2024-09-10 13:40:00,96.6,96.62,96.37,96.37,24834.0,92.1867,92.2058,91.9672,91.9672,24834.0
2024-09-10 13:50:00,96.37,96.42,96.19,96.23,60093.0,91.9672,92.0149,91.7954,91.8336,60093.0
2024-09-10 14:00:00,96.2,96.24,96.03,96.17,53071.0,91.8049,91.8431,91.6427,91.7763,53071.0
2024-09-10 14:10:00,96.17,96.19,95.93,95.93,82185.0,91.7763,91.7954,91.5473,91.5473,82185.0
2024-09-10 14:20:00,95.93,95.95,95.61,95.76,67220.0,91.5473,91.5664,91.2419,91.385,67220.0
2024-09-10 14:30:00,95.76,95.85,95.69,95.74,74469.0,91.385,91.4709,91.3182,91.366,74469.0
2024-09-10 14:40:00,95.74,95.86,95.66,95.68,63645.0,91.366,91.4805,91.2896,91.3087,63645.0
2024-09-10 14:50:00,95.69,95.8,95.41,95.76,74283.0,91.3182,91.4232,91.051,91.385,74283.0
2024-09-10 15:00:00,95.75,95.85,95.5,95.55,69862.0,91.3755,91.4709,91.1369,91.1846,69862.0
2024-09-10 15:10:00,95.56,96.44,95.56,96.23,195369.0,91.1942,92.034,91.1942,91.8336,195369.0
2024-09-10 15:20:00,96.23,96.27,96.03,96.2,55276.0,91.8336,91.8717,91.6427,91.8049,55276.0
2024-09-10 15:30:00,96.2,96.24,95.99,96.13,100005.0,91.8049,91.8431,91.6045,91.7381,100005.0
2024-09-10 15:40:00,96.13,96.47,96.08,96.33,81803.0,91.7381,92.0626,91.6904,91.929,81803.0
2024-09-10 15:50:00,96.34,96.49,96.23,96.34,227563.0,91.9385,92.0817,91.8336,91.9385,227563.0
2024-09-11 09:30:00,96.07,96.67,95.84,96.04,43165.0,91.6809,92.2535,91.4614,91.6523,43165.0
2024-09-11 09:40:00,96.02,96.1,95.57,96.03,39095.0,91.6332,91.7095,91.2037,91.6427,39095.0
2024-09-11 09:50:00,96.0,96.1,95.72,95.72,31186.0,91.6141,91.7095,91.3469,91.3469,31186.0
2024-09-11 10:00:00,95.7,95.7,95.35,95.46,25409.0,91.3278,91.3278,90.9938,91.0987,25409.0
2024-09-11 10:10:00,95.45,95.47,95.1,95.1,26467.0,91.0892,91.1083,90.7552,90.7552,26467.0
2024-09-11 10:20:00,95.09,95.27,94.83,94.97,43939.0,90.7457,90.9174,90.4975,90.6311,43939.0
2024-09-11 10:30:00,94.95,95.36,94.84,95.36,25923.0,90.612,91.0033,90.5071,91.0033,25923.0
2024-09-11 10:40:00,95.36,95.75,95.27,95.45,68325.0,91.0033,91.3755,90.9174,91.0892,68325.0
2024-09-11 10:50:00,95.43,95.68,95.36,95.65,16617.0,91.0701,91.3087,91.0033,91.2801,16617.0
2024-09-11 11:00:00,95.67,95.83,95.42,95.79,35939.0,91.2992,91.4518,91.0606,91.4137,35939.0
2024-09-11 11:10:00,95.76,96.18,95.76,96.04,43841.0,91.385,91.7859,91.385,91.6523,43841.0
2024-09-11 11:20:00,96.05,96.22,95.87,96.2,36663.0,91.6618,91.824,91.49,91.8049,36663.0
2024-09-11 11:30:00,96.2,96.68,96.18,96.65,36984.0,91.8049,92.263,91.7859,92.2344,36984.0
2024-09-11 11:40:00,96.63,96.81,96.56,96.79,27158.0,92.2153,92.3871,92.1485,92.368,27158.0
2024-09-11 11:50:00,96.81,96.83,96.47,96.69,38548.0,92.3871,92.4062,92.0626,92.2726,38548.0
2024-09-11 12:00:00,96.67,96.97,96.52,96.86,19919.0,92.2535,92.5398,92.1103,92.4348,19919.0
2024-09-11 12:10:00,96.89,97.0,96.56,96.65,29937.0,92.4634,92.5684,92.1485,92.2344,29937.0
2024-09-11 12:20:00,96.74,96.94,96.71,96.94,17409.0,92.3203,92.5111,92.2916,92.5111,17409.0
2024-09-11 12:30:00,96.94,96.97,96.74,96.78,20812.0,92.5111,92.5398,92.3203,92.3584,20812.0
2024-09-11 12:40:00,96.77,97.09,96.75,96.99,37139.0,92.3489,92.6543,92.3298,92.5588,37139.0
2024-09-11 12:50:00,97.01,97.29,96.99,97.12,39416.0,92.5779,92.8451,92.5588,92.6829,39416.0
2024-09-11 13:00:00,97.13,97.28,97.05,97.2,37335.0,92.6925,92.8356,92.6161,92.7593,37335.0
2024-09-11 13:10:00,97.2,97.32,97.16,97.18,18233.0,92.7593,92.8738,92.7211,92.7402,18233.0
2024-09-11 13:20:00,97.16,97.16,97.01,97.11,24129.0,92.7211,92.7211,92.5779,92.6734,24129.0
2024-09-11 13:30:00,97.11,97.32,97.03,97.29,34286.0,92.6734,92.8738,92.597,92.8451,34286.0
2024-09-11 13:40:00,97.29,97.48,97.29,97.45,21533.0,92.8451,93.0265,92.8451,92.9978,21533.0
2024-09-11 13:50:00,97.45,97.45,97.19,97.27,21784.0,92.9978,92.9978,92.7497,92.8261,21784.0
2024-09-11 14:00:00,97.27,97.28,97.16,97.24,19405.0,92.8261,92.8356,92.7211,92.7974,19405.0
2024-09-11 14:10:00,97.23,97.26,97.09,97.17,24237.0,92.7879,92.8165,92.6543,92.7306,24237.0
2024-09-11 14:20:00,97.17,97.22,96.97,97.07,42062.0,92.7306,92.7783,92.5398,92.6352,42062.0
2024-09-11 14:30:00,97.04,97.08,96.76,96.88,64531.0,92.6066,92.6447,92.3394,92.4539,64531.0
2024-09-11 14:40:00,96.89,97.03,96.73,96.95,55492.0,92.4634,92.597,92.3107,92.5207,55492.0
2024-09-11 14:50:00,96.94,96.94,96.57,96.64,44353.0,92.5111,92.5111,92.158,92.2248,44353.0
2024-09-11 15:00:00,96.64,97.02,96.61,96.93,29489.0,92.2248,92.5875,92.1962,92.5016,29489.0
2024-09-11 15:10:00,96.93,97.01,96.8,96.81,37143.0,92.5016,92.5779,92.3775,92.3871,37143.0
2024-09-11 15:20:00,96.81,97.08,96.81,97.07,38924.0,92.3871,92.6447,92.3871,92.6352,38924.0
2024-09-11 15:30:00,97.06,97.3,96.93,96.94,57217.0,92.6257,92.8547,92.5016,92.5111,57217.0
2024-09-11 15:40:00,96.93,97.12,96.8,97.07,56384.0,92.5016,92.6829,92.3775,92.6352,56384.0
2024-09-11 15:50:00,97.09,97.72,96.97,97.63,261567.0,92.6543,93.2555,92.5398,93.1696,261567.0
2024-09-12 09:30:00,97.35,98.36,97.16,97.56,37850.0,92.9024,93.8663,92.7211,93.1028,37850.0
2024-09-12 09:40:00,97.44,97.74,97.18,97.24,13994.0,92.9883,93.2746,92.7402,92.7974,13994.0
2024-09-12 09:50:00,97.18,97.24,96.54,96.65,30124.0,92.7402,92.7974,92.1294,92.2344,30124.0
2024-09-12 10:00:00,96.64,96.85,96.49,96.77,21523.0,92.2248,92.4252,92.0817,92.3489,21523.0
2024-09-12 10:10:00,96.78,97.27,96.76,97.27,28747.0,92.3584,92.8261,92.3394,92.8261,28747.0
2024-09-12 10:20:00,97.24,97.36,97.08,97.19,26829.0,92.7974,92.9119,92.6447,92.7497,26829.0
2024-09-12 10:30:00,97.17,97.31,97.02,97.11,23713.0,92.7306,92.8642,92.5875,92.6734,23713.0
2024-09-12 10:40:00,97.1,97.35,96.99,97.34,21244.0,92.6638,92.9024,92.5588,92.8929,21244.0
2024-09-12 10:50:00,97.34,97.49,97.2,97.2,17647.0,92.8929,93.036,92.7593,92.7593,17647.0
2024-09-12 11:00:00,97.21,97.39,97.16,97.25,18147.0,92.7688,92.9406,92.7211,92.807,18147.0
2024-09-12 11:10:00,97.2,97.27,96.91,96.96,13900.0,92.7593,92.8261,92.4825,92.5302,13900.0
2024-09-12 11:20:00,96.95,97.16,96.8,97.06,20436.0,92.5207,92.7211,92.3775,92.6257,20436.0
2024-09-12 11:30:00,97.08,97.12,96.82,96.93,59384.0,92.6447,92.6829,92.3966,92.5016,59384.0
2024-09-12 11:40:00,96.93,96.94,96.76,96.8,21031.0,92.5016,92.5111,92.3394,92.3775,21031.0
2024-09-12 11:50:00,96.8,96.94,96.79,96.88,17857.0,92.3775,92.5111,92.368,92.4539,17857.0
2024-09-12 12:00:00,96.89,97.0,96.84,96.95,18221.0,92.4634,92.5684,92.4157,92.5207,18221.0
2024-09-12 12:10:00,96.94,96.94,96.79,96.83,16818.0,92.5111,92.5111,92.368,92.4062,16818.0
2024-09-12 12:20:00,96.81,97.12,96.81,96.89,24277.0,92.3871,92.6829,92.3871,92.4634,24277.0
2024-09-12 12:30:00,96.89,97.0,96.87,96.94,14240.0,92.4634,92.5684,92.4443,92.5111,14240.0
2024-09-12 12:40:00,96.92,97.0,96.9,96.93,33234.0,92.492,92.5684,92.473,92.5016,33234.0
2024-09-12 12:50:00,96.94,97.41,96.93,97.35,27876.0,92.5111,92.9597,92.5016,92.9024,27876.0
2024-09-12 13:00:00,97.37,97.58,97.35,97.55,19718.0,92.9215,93.1219,92.9024,93.0933,19718.0
2024-09-12 13:10:00,97.55,97.66,97.48,97.65,13828.0,93.0933,93.1982,93.0265,93.1887,13828.0
2024-09-12 13:20:00,97.63,97.78,97.59,97.76,46229.0,93.1696,93.3128,93.1314,93.2937,46229.0
2024-09-12 13:30:00,97.76,97.96,97.76,97.95,17472.0,93.2937,93.4845,93.2937,93.475,17472.0
2024-09-12 13:40:00,97.96,98.26,97.93,98.23,22468.0,93.4845,93.7708,93.4559,93.7422,22468.0
2024-09-12 13:50:00,98.26,98.42,98.11,98.16,20879.0,93.7708,93.9235,93.6277,93.6754,20879.0
2024-09-12 14:00:00,98.11,98.11,97.89,97.92,21954.0,93.6277,93.6277,93.4177,93.4464,21954.0
2024-09-12 14:10:00,97.92,97.99,97.88,97.9,17668.0,93.4464,93.5132,93.4082,93.4273,17668.0
2024-09-12 14:20:00,97.9,98.01,97.88,97.95,21852.0,93.4273,93.5322,93.4082,93.475,21852.0
2024-09-12 14:30:00,97.95,98.09,97.93,98.09,22886.0,93.475,93.6086,93.4559,93.6086,22886.0
2024-09-12 14:40:00,98.09,98.11,97.89,97.96,27755.0,93.6086,93.6277,93.4177,93.4845,27755.0
2024-09-12 14:50:00,97.95,97.98,97.52,97.9,26111.0,93.475,93.5036,93.0646,93.4273,26111.0
2024-09-12 15:00:00,97.9,97.98,97.83,97.97,18156.0,93.4273,93.5036,93.3605,93.4941,18156.0
2024-09-12 15:10:00,97.96,98.12,97.96,98.09,25244.0,93.4845,93.6372,93.4845,93.6086,25244.0
2024-09-12 15:20:00,98.1,98.1,97.94,97.98,23061.0,93.6181,93.6181,93.4654,93.5036,23061.0
2024-09-12 15:30:00,97.97,98.03,97.92,97.93,26302.0,93.4941,93.5513,93.4464,93.4559,26302.0
2024-09-12 15:40:00,97.92,97.95,97.56,97.59,47443.0,93.4464,93.475,93.1028,93.1314,47443.0
2024-09-12 15:50:00,97.57,97.86,97.42,97.75,225098.0,93.1123,93.3891,92.9692,93.2841,225098.0
2024-09-13 09:30:00,98.51,98.9,98.01,98.64,68052.0,94.0094,94.3816,93.5322,94.1335,68052.0
2024-09-13 09:40:00,98.64,99.46,98.63,99.39,60499.0,94.1335,94.916,94.1239,94.8492,60499.0
2024-09-13 09:50:00,99.3,99.36,98.96,99.24,42809.0,94.7633,94.8206,94.4388,94.7061,42809.0
2024-09-13 10:00:00,99.26,99.36,98.94,99.15,29579.0,94.7251,94.8206,94.4198,94.6202,29579.0
2024-09-13 10:10:00,99.16,99.24,98.93,99.0,32591.0,94.6297,94.7061,94.4102,94.477,32591.0
2024-09-13 10:20:00,99.04,99.06,98.64,98.72,33352.0,94.5152,94.5343,94.1335,94.2098,33352.0
2024-09-13 10:30:00,98.71,98.91,98.59,98.89,12613.0,94.2003,94.3911,94.0857,94.372,12613.0
2024-09-13 10:40:00,98.91,98.99,98.78,98.85,20398.0,94.3911,94.4675,94.2671,94.3339,20398.0
2024-09-13 10:50:00,98.85,98.87,98.62,98.66,26820.0,94.3339,94.353,94.1144,94.1526,26820.0
2024-09-13 11:00:00,98.65,98.71,98.4,98.45,35840.0,94.143,94.2003,93.9044,93.9521,35840.0
2024-09-13 11:10:00,98.45,98.52,98.37,98.5,24996.0,93.9521,94.0189,93.8758,93.9999,24996.0
2024-09-13 11:20:00,98.46,98.76,98.39,98.59,47042.0,93.9617,94.248,93.8949,94.0857,47042.0
2024-09-13 11:30:00,98.59,98.74,98.55,98.74,23317.0,94.0857,94.2289,94.0476,94.2289,23317.0
2024-09-13 11:40:00,98.75,98.92,98.75,98.87,17261.0,94.2384,94.4007,94.2384,94.353,17261.0
2024-09-13 11:50:00,98.85,98.93,98.71,98.71,12998.0,94.3339,94.4102,94.2003,94.2003,12998.0
2024-09-13 12:00:00,98.72,98.73,98.54,98.62,11806.0,94.2098,94.2194,94.038,94.1144,11806.0
2024-09-13 12:10:00,98.61,98.68,98.52,98.63,20770.0,94.1048,94.1716,94.0189,94.1239,20770.0
2024-09-13 12:20:00,98.61,98.62,98.37,98.39,9805.0,94.1048,94.1144,93.8758,93.8949,9805.0
2024-09-13 12:30:00,98.42,98.5,98.39,98.44,8913.0,93.9235,93.9999,93.8949,93.9426,8913.0
2024-09-13 12:40:00,98.45,98.52,98.4,98.43,7372.0,93.9521,94.0189,93.9044,93.9331,7372.0
2024-09-13 12:50:00,98.41,98.44,98.32,98.32,15759.0,93.914,93.9426,93.8281,93.8281,15759.0
2024-09-13 13:00:00,98.33,98.42,98.3,98.34,14376.0,93.8376,93.9235,93.809,93.8472,14376.0
2024-09-13 13:10:00,98.36,98.42,98.31,98.39,12192.0,93.8663,93.9235,93.8185,93.8949,12192.0
2024-09-13 13:20:00,98.38,98.38,98.21,98.26,16135.0,93.8853,93.8853,93.7231,93.7708,16135.0
2024-09-13 13:30:00,98.24,98.41,98.22,98.41,11268.0,93.7517,93.914,93.7327,93.914,11268.0
2024-09-13 13:40:00,98.41,98.48,98.38,98.42,16880.0,93.914,93.9808,93.8853,93.9235,16880.0
2024-09-13 13:50:00,98.4,98.42,98.2,98.28,18578.0,93.9044,93.9235,93.7136,93.7899,18578.0
2024-09-13 14:00:00,98.28,98.31,98.07,98.27,19328.0,93.7899,93.8185,93.5895,93.7804,19328.0
2024-09-13 14:10:00,98.28,98.29,98.13,98.13,24676.0,93.7899,93.7995,93.6468,93.6468,24676.0
2024-09-13 14:20:00,98.14,98.22,98.0,98.05,51185.0,93.6563,93.7327,93.5227,93.5704,51185.0
2024-09-13 14:30:00,98.06,98.13,97.97,98.11,31090.0,93.58,93.6468,93.4941,93.6277,31090.0
2024-09-13 14:40:00,98.11,98.37,98.11,98.26,22801.0,93.6277,93.8758,93.6277,93.7708,22801.0
2024-09-13 14:50:00,98.26,98.26,98.13,98.23,16363.0,93.7708,93.7708,93.6468,93.7422,16363.0
2024-09-13 15:00:00,98.21,98.29,98.16,98.27,15003.0,93.7231,93.7995,93.6754,93.7804,15003.0
2024-09-13 15:10:00,98.27,98.43,98.26,98.37,21298.0,93.7804,93.9331,93.7708,93.8758,21298.0
2024-09-13 15:20:00,98.39,98.5,98.37,98.46,21531.0,93.8949,93.9999,93.8758,93.9617,21531.0
2024-09-13 15:30:00,98.47,98.71,98.45,98.69,30796.0,93.9712,94.2003,93.9521,94.1812,30796.0
2024-09-13 15:40:00,98.7,98.75,98.53,98.54,47327.0,94.1907,94.2384,94.0285,94.038,47327.0
2024-09-13 15:50:00,98.53,98.59,98.37,98.49,144650.0,94.0285,94.0857,93.8758,93.9903,144650.0
2024-09-16 09:30:00,98.75,98.76,97.37,98.26,115498.0,94.2384,94.248,92.9215,93.7708,115498.0
2024-09-16 09:40:00,98.28,98.32,97.74,98.15,29156.0,93.7899,93.8281,93.2746,93.6659,29156.0
2024-09-16 09:50:00,98.2,98.37,97.8,98.01,34134.0,93.7136,93.8758,93.3318,93.5322,34134.0
2024-09-16 10:00:00,98.02,98.06,97.65,97.95,41488.0,93.5418,93.58,93.1887,93.475,41488.0
2024-09-16 10:10:00,97.93,97.93,97.5,97.55,45779.0,93.4559,93.4559,93.0455,93.0933,45779.0
2024-09-16 10:20:00,97.52,97.66,97.33,97.48,46416.0,93.0646,93.1982,92.8833,93.0265,46416.0
2024-09-16 10:30:00,97.48,97.54,97.09,97.51,36312.0,93.0265,93.0837,92.6543,93.0551,36312.0
2024-09-16 10:40:00,97.5,97.81,97.38,97.75,30885.0,93.0455,93.3414,92.931,93.2841,30885.0
2024-09-16 10:50:00,97.76,97.85,97.52,97.64,30816.0,93.2937,93.3796,93.0646,93.1792,30816.0
2024-09-16 11:00:00,97.66,97.67,97.33,97.48,32326.0,93.1982,93.2078,92.8833,93.0265,32326.0
2024-09-16 11:10:00,97.48,97.49,97.26,97.26,44499.0,93.0265,93.036,92.8165,92.8165,44499.0
2024-09-16 11:20:00,97.26,97.36,97.14,97.25,56603.0,92.8165,92.9119,92.702,92.807,56603.0
2024-09-16 11:30:00,97.27,97.66,97.26,97.66,40887.0,92.8261,93.1982,92.8165,93.1982,40887.0
2024-09-16 11:40:00,97.72,98.26,97.72,98.18,51895.0,93.2555,93.7708,93.2555,93.6945,51895.0
2024-09-16 11:50:00,98.17,98.6,98.14,98.46,40650.0,93.6849,94.0953,93.6563,93.9617,40650.0
2024-09-16 12:00:00,98.44,98.44,98.0,98.06,30597.0,93.9426,93.9426,93.5227,93.58,30597.0
2024-09-16 12:10:00,98.08,98.35,98.08,98.35,20793.0,93.599,93.8567,93.599,93.8567,20793.0
2024-09-16 12:20:00,98.34,98.67,98.29,98.59,42024.0,93.8472,94.1621,93.7995,94.0857,42024.0
2024-09-16 12:30:00,98.59,98.74,98.47,98.67,53843.0,94.0857,94.2289,93.9712,94.1621,53843.0
2024-09-16 12:40:00,98.69,98.81,98.53,98.75,16324.0,94.1812,94.2957,94.0285,94.2384,16324.0
2024-09-16 12:50:00,98.76,98.81,98.62,98.75,11986.0,94.248,94.2957,94.1144,94.2384,11986.0
2024-09-16 13:00:00,98.75,98.85,98.72,98.85,16867.0,94.2384,94.3339,94.2098,94.3339,16867.0
2024-09-16 13:10:00,98.86,98.88,98.75,98.83,32252.0,94.3434,94.3625,94.2384,94.3148,32252.0
2024-09-16 13:20:00,98.84,98.85,98.6,98.65,59101.0,94.3243,94.3339,94.0953,94.143,59101.0
2024-09-16 13:30:00,98.63,98.91,98.61,98.91,22279.0,94.1239,94.3911,94.1048,94.3911,22279.0
2024-09-16 13:40:00,98.9,98.95,98.84,98.84,16778.0,94.3816,94.4293,94.3243,94.3243,16778.0
2024-09-16 13:50:00,98.84,98.93,98.8,98.88,19912.0,94.3243,94.4102,94.2862,94.3625,19912.0
2024-09-16 14:00:00,98.85,98.9,98.78,98.89,17987.0,94.3339,94.3816,94.2671,94.372,17987.0
2024-09-16 14:10:00,98.89,99.03,98.86,99.02,45684.0,94.372,94.5056,94.3434,94.4961,45684.0
2024-09-16 14:20:00,99.03,99.11,99.01,99.1,20571.0,94.5056,94.582,94.4866,94.5724,20571.0
2024-09-16 14:30:00,99.1,99.14,99.02,99.07,23887.0,94.5724,94.6106,94.4961,94.5438,23887.0
2024-09-16 14:40:00,99.07,99.1,98.88,99.04,32817.0,94.5438,94.5724,94.3625,94.5152,32817.0
2024-09-16 14:50:00,99.04,99.04,98.9,99.03,21504.0,94.5152,94.5152,94.3816,94.5056,21504.0
2024-09-16 15:00:00,99.03,99.03,98.88,98.88,41345.0,94.5056,94.5056,94.3625,94.3625,41345.0
2024-09-16 15:10:00,98.89,98.92,98.77,98.91,28460.0,94.372,94.4007,94.2575,94.3911,28460.0
2024-09-16 15:20:00,98.91,99.07,98.89,98.94,19198.0,94.3911,94.5438,94.372,94.4198,19198.0
2024-09-16 15:30:00,98.95,98.95,98.85,98.88,29366.0,94.4293,94.4293,94.3339,94.3625,29366.0
2024-09-16 15:40:00,98.88,98.88,98.62,98.67,37448.0,94.3625,94.3625,94.1144,94.1621,37448.0
2024-09-16 15:50:00,98.7,98.81,98.6,98.79,146241.0,94.1907,94.2957,94.0953,94.2766,146241.0
2024-09-17 09:30:00,99.37,100.16,99.1,99.18,69930.0,94.8301,95.584,94.5724,94.6488,69930.0
2024-09-17 09:40:00,99.19,99.73,99.1,99.73,40455.0,94.6583,95.1737,94.5724,95.1737,40455.0
2024-09-17 09:50:00,99.74,99.78,99.42,99.42,25005.0,95.1832,95.2214,94.8778,94.8778,25005.0
2024-09-17 10:00:00,99.45,99.97,99.41,99.87,37266.0,94.9065,95.4027,94.8683,95.3073,37266.0
2024-09-17 10:10:00,99.89,100.08,99.78,100.08,24273.0,95.3264,95.5077,95.2214,95.5077,24273.0
2024-09-17 10:20:00,100.08,100.28,99.97,100.18,31867.0,95.5077,95.6985,95.4027,95.6031,31867.0
2024-09-17 10:30:00,100.19,100.22,99.89,99.97,23431.0,95.6127,95.6413,95.3264,95.4027,23431.0
2024-09-17 10:40:00,99.95,100.05,99.8,99.87,20565.0,95.3836,95.479,95.2405,95.3073,20565.0
2024-09-17 10:50:00,99.85,99.94,99.7,99.71,21730.0,95.2882,95.3741,95.145,95.1546,21730.0
2024-09-17 11:00:00,99.72,99.92,99.7,99.79,15564.0,95.1641,95.355,95.145,95.2309,15564.0
2024-09-17 11:10:00,99.79,99.91,99.6,99.62,42397.0,95.2309,95.3454,95.0496,95.0687,42397.0
2024-09-17 11:20:00,99.61,99.61,99.26,99.31,26656.0,95.0591,95.0591,94.7251,94.7729,26656.0
2024-09-17 11:30:00,99.3,99.45,99.29,99.34,23687.0,94.7633,94.9065,94.7538,94.8015,23687.0
2024-09-17 11:40:00,99.35,99.37,99.17,99.23,19093.0,94.811,94.8301,94.6393,94.6965,19093.0
2024-09-17 11:50:00,99.23,99.32,99.22,99.28,15462.0,94.6965,94.7824,94.687,94.7442,15462.0
2024-09-17 12:00:00,99.28,99.38,99.22,99.33,13103.0,94.7442,94.8397,94.687,94.7919,13103.0
2024-09-17 12:10:00,99.34,99.37,99.14,99.22,21123.0,94.8015,94.8301,94.6106,94.687,21123.0
2024-09-17 12:20:00,99.22,99.56,99.18,99.5,47764.0,94.687,95.0114,94.6488,94.9542,47764.0
2024-09-17 12:30:00,99.48,99.58,99.4,99.53,25507.0,94.9351,95.0305,94.8587,94.9828,25507.0
2024-09-17 12:40:00,99.53,99.55,99.13,99.16,21334.0,94.9828,95.0019,94.6011,94.6297,21334.0
2024-09-17 12:50:00,99.12,99.41,99.06,99.16,31347.0,94.5915,94.8683,94.5343,94.6297,31347.0
2024-09-17 13:00:00,99.14,99.18,99.01,99.16,12362.0,94.6106,94.6488,94.4866,94.6297,12362.0
2024-09-17 13:10:00,99.17,99.3,99.14,99.28,15720.0,94.6393,94.7633,94.6106,94.7442,15720.0
2024-09-17 13:20:00,99.3,99.38,99.27,99.31,12429.0,94.7633,94.8397,94.7347,94.7729,12429.0
2024-09-17 13:30:00,99.3,99.35,99.24,99.29,15857.0,94.7633,94.811,94.7061,94.7538,15857.0
2024-09-17 13:40:00,99.29,99.35,99.18,99.34,18627.0,94.7538,94.811,94.6488,94.8015,18627.0
2024-09-17 13:50:00,99.38,99.55,99.37,99.46,31996.0,94.8397,95.0019,94.8301,94.916,31996.0
2024-09-17 14:00:00,99.4,99.47,99.39,99.44,11205.0,94.8587,94.9255,94.8492,94.8969,11205.0
2024-09-17 14:10:00,99.44,99.45,99.23,99.24,25188.0,94.8969,94.9065,94.6965,94.7061,25188.0
2024-09-17 14:20:00,99.22,99.32,99.18,99.27,16274.0,94.687,94.7824,94.6488,94.7347,16274.0
2024-09-17 14:30:00,99.26,99.4,99.19,99.39,14247.0,94.7251,94.8587,94.6583,94.8492,14247.0
2024-09-17 14:40:00,99.37,99.47,99.25,99.3,20244.0,94.8301,94.9255,94.7156,94.7633,20244.0
2024-09-17 14:50:00,99.3,99.37,99.25,99.29,21780.0,94.7633,94.8301,94.7156,94.7538,21780.0
2024-09-17 15:00:00,99.29,99.37,99.21,99.24,23783.0,94.7538,94.8301,94.6774,94.7061,23783.0
2024-09-17 15:10:00,99.23,99.33,99.23,99.25,22655.0,94.6965,94.7919,94.6965,94.7156,22655.0
2024-09-17 15:20:00,99.26,99.26,99.16,99.23,28630.0,94.7251,94.7251,94.6297,94.6965,28630.0
2024-09-17 15:30:00,99.23,99.25,99.05,99.05,44972.0,94.6965,94.7156,94.5247,94.5247,44972.0
2024-09-17 15:40:00,99.05,99.2,99.01,99.17,44643.0,94.5247,94.6679,94.4866,94.6393,44643.0
2024-09-17 15:50:00,99.19,99.58,99.09,99.46,158609.0,94.6583,95.0305,94.5629,94.916,158609.0
2024-09-18 09:30:00,99.5,99.65,98.81,99.36,61328.0,94.9542,95.0973,94.2957,94.8206,61328.0
2024-09-18 09:40:00,99.36,99.59,99.32,99.47,13764.0,94.8206,95.0401,94.7824,94.9255,13764.0
2024-09-18 09:50:00,99.47,99.57,99.29,99.29,21457.0,94.9255,95.021,94.7538,94.7538,21457.0
2024-09-18 10:00:00,99.27,99.56,99.12,99.44,51419.0,94.7347,95.0114,94.5915,94.8969,51419.0
2024-09-18 10:10:00,99.44,99.7,99.33,99.56,40192.0,94.8969,95.145,94.7919,95.0114,40192.0
2024-09-18 10:20:00,99.58,99.94,99.57,99.86,35495.0,95.0305,95.3741,95.021,95.2977,35495.0
2024-09-18 10:30:00,99.85,99.88,99.51,99.57,31911.0,95.2882,95.3168,94.9637,95.021,31911.0
2024-09-18 10:40:00,99.56,99.62,99.5,99.53,27183.0,95.0114,95.0687,94.9542,94.9828,27183.0
2024-09-18 10:50:00,99.53,99.6,99.4,99.44,30573.0,94.9828,95.0496,94.8587,94.8969,30573.0
2024-09-18 11:00:00,99.44,99.77,99.41,99.68,46631.0,94.8969,95.2118,94.8683,95.126,46631.0
2024-09-18 11:10:00,99.67,99.77,99.47,99.77,33684.0,95.1164,95.2118,94.9255,95.2118,33684.0
2024-09-18 11:20:00,99.77,99.8,99.48,99.59,38386.0,95.2118,95.2405,94.9351,95.0401,38386.0
2024-09-18 11:30:00,99.59,99.61,99.43,99.56,23366.0,95.0401,95.0591,94.8874,95.0114,23366.0
2024-09-18 11:40:00,99.56,99.56,99.11,99.12,25790.0,95.0114,95.0114,94.582,94.5915,25790.0
2024-09-18 11:50:00,99.14,99.29,99.13,99.23,16734.0,94.6106,94.7538,94.6011,94.6965,16734.0
2024-09-18 12:00:00,99.23,99.23,99.05,99.11,14121.0,94.6965,94.6965,94.5247,94.582,14121.0
2024-09-18 12:10:00,99.12,99.16,99.04,99.07,15932.0,94.5915,94.6297,94.5152,94.5438,15932.0
2024-09-18 12:20:00,99.09,99.18,99.05,99.15,9196.0,94.5629,94.6488,94.5247,94.6202,9196.0
2024-09-18 12:30:00,99.13,99.18,99.06,99.12,12206.0,94.6011,94.6488,94.5343,94.5915,12206.0
2024-09-18 12:40:00,99.12,99.18,99.09,99.09,8334.0,94.5915,94.6488,94.5629,94.5629,8334.0
2024-09-18 12:50:00,99.1,99.21,99.1,99.2,12875.0,94.5724,94.6774,94.5724,94.6679,12875.0
2024-09-18 13:00:00,99.22,99.22,99.09,99.21,13906.0,94.687,94.687,94.5629,94.6774,13906.0
2024-09-18 13:10:00,99.23,99.25,99.16,99.16,11676.0,94.6965,94.7156,94.6297,94.6297,11676.0
2024-09-18 13:20:00,99.16,99.18,98.99,99.03,30976.0,94.6297,94.6488,94.4675,94.5056,30976.0
2024-09-18 13:30:00,99.05,99.29,99.05,99.23,14603.0,94.5247,94.7538,94.5247,94.6965,14603.0
2024-09-18 13:40:00,99.21,99.27,99.04,99.05,15261.0,94.6774,94.7347,94.5152,94.5247,15261.0
2024-09-18 13:50:00,99.05,99.05,98.86,99.04,13774.0,94.5247,94.5247,94.3434,94.5152,13774.0
2024-09-18 14:00:00,98.98,100.35,98.81,99.79,65582.0,94.4579,95.7653,94.2957,95.2309,65582.0
2024-09-18 14:10:00,99.73,99.75,99.09,99.38,44327.0,95.1737,95.1928,94.5629,94.8397,44327.0
2024-09-18 14:20:00,99.42,99.93,99.39,99.93,41209.0,94.8778,95.3645,94.8492,95.3645,41209.0
2024-09-18 14:30:00,99.91,100.36,99.83,100.26,62379.0,95.3454,95.7749,95.2691,95.6795,62379.0
2024-09-18 14:40:00,100.21,100.25,99.13,99.22,54184.0,95.6317,95.6699,94.6011,94.687,54184.0
2024-09-18 14:50:00,99.2,99.87,99.11,99.17,44569.0,94.6679,95.3073,94.582,94.6393,44569.0
2024-09-18 15:00:00,99.11,99.29,98.86,99.06,59138.0,94.582,94.7538,94.3434,94.5343,59138.0
2024-09-18 15:10:00,99.02,99.74,99.01,99.62,37791.0,94.4961,95.1832,94.4866,95.0687,37791.0
2024-09-18 15:20:00,99.61,99.66,99.04,99.45,54511.0,95.0591,95.1069,94.5152,94.9065,54511.0
2024-09-18 15:30:00,99.48,99.65,99.09,99.34,64610.0,94.9351,95.0973,94.5629,94.8015,64610.0
2024-09-18 15:40:00,99.36,99.37,98.94,99.05,51524.0,94.8206,94.8301,94.4198,94.5247,51524.0
2024-09-18 15:50:00,99.05,99.21,98.95,99.1,129570.0,94.5247,94.6774,94.4293,94.5724,129570.0
2024-09-19 09:30:00,99.46,99.8,99.0,99.48,91537.0,95.8222,96.1497,95.379,95.8414,91537.0
2024-09-19 09:40:00,99.48,99.98,99.21,99.98,72570.0,95.8414,96.3231,95.5813,96.3231,72570.0
2024-09-19 09:50:00,100.0,100.66,99.73,100.6,134597.0,96.3424,96.9783,96.0823,96.9205,134597.0
2024-09-19 10:00:00,100.64,100.94,100.34,100.36,107869.0,96.959,97.248,96.67,96.6892,107869.0
2024-09-19 10:10:00,100.37,100.87,100.36,100.87,58893.0,96.6989,97.1806,96.6892,97.1806,58893.0
2024-09-19 10:20:00,100.87,100.87,100.17,100.37,52371.0,97.1806,97.1806,96.5062,96.6989,52371.0
2024-09-19 10:30:00,100.35,100.59,100.26,100.5,57627.0,96.6796,96.9108,96.5929,96.8241,57627.0
2024-09-19 10:40:00,100.51,100.51,99.69,99.79,24720.0,96.8338,96.8338,96.0438,96.1401,24720.0
2024-09-19 10:50:00,99.83,100.0,99.77,99.9,26523.0,96.1786,96.3424,96.1208,96.2461,26523.0
2024-09-19 11:00:00,99.85,99.94,99.59,99.62,34132.0,96.1979,96.2846,95.9474,95.9763,34132.0
2024-09-19 11:10:00,99.65,99.9,99.34,99.43,80727.0,96.0052,96.2461,95.7066,95.7933,80727.0
2024-09-19 11:20:00,99.43,99.44,99.22,99.28,81935.0,95.7933,95.8029,95.5909,95.6488,81935.0
2024-09-19 11:30:00,99.32,99.35,98.81,98.87,45540.0,95.6873,95.7162,95.1959,95.2537,45540.0
2024-09-19 11:40:00,98.89,99.15,98.89,99.15,25420.0,95.273,95.5235,95.273,95.5235,25420.0
2024-09-19 11:50:00,99.15,99.15,98.96,99.05,26799.0,95.5235,95.5235,95.3405,95.4272,26799.0
2024-09-19 12:00:00,99.06,99.16,98.92,98.95,17234.0,95.4368,95.5331,95.3019,95.3308,17234.0
2024-09-19 12:10:00,98.95,99.15,98.91,99.07,38575.0,95.3308,95.5235,95.2923,95.4464,38575.0
2024-09-19 12:20:00,99.07,99.16,99.01,99.11,15021.0,95.4464,95.5331,95.3886,95.485,15021.0
2024-09-19 12:30:00,99.11,99.33,99.1,99.31,13252.0,95.485,95.6969,95.4753,95.6777,13252.0
2024-09-19 12:40:00,99.28,99.35,99.21,99.25,7783.0,95.6488,95.7162,95.5813,95.6198,7783.0
2024-09-19 12:50:00,99.25,99.36,99.17,99.27,13779.0,95.6198,95.7258,95.5428,95.6391,13779.0
2024-09-19 13:00:00,99.29,99.37,99.03,99.06,38430.0,95.6584,95.7355,95.4079,95.4368,38430.0
2024-09-19 13:10:00,99.08,99.21,99.07,99.17,7691.0,95.4561,95.5813,95.4464,95.5428,7691.0
2024-09-19 13:20:00,99.15,99.15,98.93,98.93,18813.0,95.5235,95.5235,95.3116,95.3116,18813.0
2024-09-19 13:30:00,98.96,99.05,98.85,98.93,14774.0,95.3405,95.4272,95.2345,95.3116,14774.0
2024-09-19 13:40:00,98.91,99.18,98.91,99.15,60017.0,95.2923,95.5524,95.2923,95.5235,60017.0
2024-09-19 13:50:00,99.15,99.18,99.04,99.06,20736.0,95.5235,95.5524,95.4175,95.4368,20736.0
2024-09-19 14:00:00,99.08,99.12,98.99,99.0,13412.0,95.4561,95.4946,95.3694,95.379,13412.0
2024-09-19 14:10:00,98.99,99.03,98.72,98.81,13008.0,95.3694,95.4079,95.1092,95.1959,13008.0
2024-09-19 14:20:00,98.82,98.95,98.73,98.9,18346.0,95.2056,95.3308,95.1189,95.2826,18346.0
2024-09-19 14:30:00,98.88,98.99,98.82,98.99,14692.0,95.2634,95.3694,95.2056,95.3694,14692.0
2024-09-19 14:40:00,98.99,99.08,98.87,98.89,51889.0,95.3694,95.4561,95.2537,95.273,51889.0
2024-09-19 14:50:00,98.91,99.02,98.82,98.95,22872.0,95.2923,95.3983,95.2056,95.3308,22872.0
2024-09-19 15:00:00,98.92,99.11,98.82,98.93,62513.0,95.3019,95.485,95.2056,95.3116,62513.0
2024-09-19 15:10:00,98.95,99.02,98.57,98.61,38368.0,95.3308,95.3983,94.9647,95.0033,38368.0
2024-09-19 15:20:00,98.6,98.62,98.36,98.42,42055.0,94.9936,95.0129,94.7624,94.8202,42055.0
2024-09-19 15:30:00,98.41,98.54,98.28,98.4,79303.0,94.8106,94.9358,94.6853,94.8009,79303.0
2024-09-19 15:40:00,98.4,98.59,98.26,98.41,90506.0,94.8009,94.984,94.6661,94.8106,90506.0
2024-09-19 15:50:00,98.4,98.59,98.29,98.48,194324.0,94.8009,94.984,94.695,94.878,194324.0
2024-09-20 09:30:00,98.37,98.5,97.28,97.66,209303.0,94.772,94.8973,93.7219,94.088,209303.0
2024-09-20 09:40:00,97.66,97.72,97.25,97.41,15663.0,94.088,94.1458,93.693,93.8471,15663.0
2024-09-20 09:50:00,97.43,97.83,97.37,97.83,16700.0,93.8664,94.2518,93.8086,94.2518,16700.0
2024-09-20 10:00:00,97.78,97.78,97.65,97.65,14103.0,94.2036,94.2036,94.0784,94.0784,14103.0
2024-09-20 10:10:00,97.67,97.86,97.41,97.78,25381.0,94.0976,94.2807,93.8471,94.2036,25381.0
2024-09-20 10:20:00,97.81,97.88,97.6,97.67,8510.0,94.2325,94.3,94.0302,94.0976,8510.0
2024-09-20 10:30:00,97.67,97.87,97.59,97.68,9838.0,94.0976,94.2903,94.0206,94.1073,9838.0
2024-09-20 10:40:00,97.7,97.74,97.04,97.07,15841.0,94.1265,94.1651,93.4907,93.5196,15841.0
2024-09-20 10:50:00,97.05,97.21,96.99,97.07,29500.0,93.5003,93.6545,93.4425,93.5196,29500.0
2024-09-20 11:00:00,97.07,97.13,96.96,97.01,14496.0,93.5196,93.5774,93.4136,93.4618,14496.0
2024-09-20 11:10:00,97.0,97.19,96.9,97.15,34045.0,93.4521,93.6352,93.3558,93.5967,34045.0
2024-09-20 11:20:00,97.15,97.24,97.06,97.19,12148.0,93.5967,93.6834,93.5099,93.6352,12148.0
2024-09-20 11:30:00,97.17,97.39,97.17,97.36,17538.0,93.6159,93.8279,93.6159,93.799,17538.0
2024-09-20 11:40:00,97.37,97.64,97.29,97.5,18528.0,93.8086,94.0687,93.7315,93.9339,18528.0
2024-09-20 11:50:00,97.48,97.48,97.37,97.39,5725.0,93.9146,93.9146,93.8086,93.8279,5725.0
2024-09-20 12:00:00,97.4,97.69,97.35,97.65,23523.0,93.8375,94.1169,93.7893,94.0784,23523.0
2024-09-20 12:10:00,97.67,97.74,97.64,97.68,12561.0,94.0976,94.1651,94.0687,94.1073,12561.0
2024-09-20 12:20:00,97.68,97.74,97.64,97.72,9204.0,94.1073,94.1651,94.0687,94.1458,9204.0
2024-09-20 12:30:00,97.69,97.88,97.65,97.84,14909.0,94.1169,94.3,94.0784,94.2614,14909.0
2024-09-20 12:40:00,97.84,98.06,97.8,97.94,16499.0,94.2614,94.4734,94.2229,94.3578,16499.0
2024-09-20 12:50:00,97.93,97.98,97.8,97.83,14074.0,94.3481,94.3963,94.2229,94.2518,14074.0
2024-09-20 13:00:00,97.83,97.88,97.63,97.64,21002.0,94.2518,94.3,94.0591,94.0687,21002.0
2024-09-20 13:10:00,97.64,97.73,97.64,97.69,12697.0,94.0687,94.1554,94.0687,94.1169,12697.0
2024-09-20 13:20:00,97.68,97.68,97.49,97.56,15129.0,94.1073,94.1073,93.9242,93.9917,15129.0
2024-09-20 13:30:00,97.58,97.62,97.48,97.49,10399.0,94.0109,94.0495,93.9146,93.9242,10399.0
2024-09-20 13:40:00,97.51,97.6,97.51,97.57,7989.0,93.9435,94.0302,93.9435,94.0013,7989.0
2024-09-20 13:50:00,97.58,97.6,97.41,97.54,13335.0,94.0109,94.0302,93.8471,93.9724,13335.0
2024-09-20 14:00:00,97.56,97.63,97.22,97.22,24679.0,93.9917,94.0591,93.6641,93.6641,24679.0
2024-09-20 14:10:00,97.19,97.25,97.13,97.18,24325.0,93.6352,93.693,93.5774,93.6256,24325.0
2024-09-20 14:20:00,97.19,97.19,97.04,97.06,18208.0,93.6352,93.6352,93.4907,93.5099,18208.0
2024-09-20 14:30:00,97.03,97.11,96.98,97.08,20960.0,93.481,93.5581,93.4329,93.5292,20960.0
2024-09-20 14:40:00,97.08,97.23,97.05,97.18,18093.0,93.5292,93.6737,93.5003,93.6256,18093.0
2024-09-20 14:50:00,97.16,97.4,97.16,97.36,15282.0,93.6063,93.8375,93.6063,93.799,15282.0
2024-09-20 15:00:00,97.36,97.43,97.3,97.3,27781.0,93.799,93.8664,93.7412,93.7412,27781.0
2024-09-20 15:10:00,97.31,97.34,97.18,97.29,19206.0,93.7508,93.7797,93.6256,93.7315,19206.0
2024-09-20 15:20:00,97.31,97.38,97.24,97.33,35005.0,93.7508,93.8182,93.6834,93.7701,35005.0
2024-09-20 15:30:00,97.31,97.32,96.92,97.09,80680.0,93.7508,93.7604,93.3751,93.5389,80680.0
2024-09-20 15:40:00,97.08,97.22,96.77,96.79,93881.0,93.5292,93.6641,93.2306,93.2498,93881.0
2024-09-20 15:50:00,96.79,97.32,96.78,97.29,275948.0,93.2498,93.7604,93.2402,93.7315,275948.0
2024-09-23 09:30:00,97.87,97.97,97.34,97.85,44281.0,94.2903,94.3867,93.7797,94.2711,44281.0
2024-09-23 09:40:00,97.68,97.9,96.7,97.04,20773.0,94.1073,94.3192,93.1631,93.4907,20773.0
2024-09-23 09:50:00,97.06,97.38,97.05,97.29,31003.0,93.5099,93.8182,93.5003,93.7315,31003.0
2024-09-23 10:00:00,97.29,97.65,96.86,97.03,32450.0,93.7315,94.0784,93.3173,93.481,32450.0
2024-09-23 10:10:00,97.02,97.2,96.78,97.17,49249.0,93.4714,93.6448,93.2402,93.6159,49249.0
2024-09-23 10:20:00,97.18,97.25,96.92,97.06,22366.0,93.6256,93.693,93.3751,93.5099,22366.0
2024-09-23 10:30:00,97.06,97.42,97.06,97.37,26703.0,93.5099,93.8568,93.5099,93.8086,26703.0
2024-09-23 10:40:00,97.42,97.66,97.4,97.5,14095.0,93.8568,94.088,93.8375,93.9339,14095.0
2024-09-23 10:50:00,97.54,97.57,97.22,97.34,25524.0,93.9724,94.0013,93.6641,93.7797,25524.0
2024-09-23 11:00:00,97.32,97.38,97.0,97.12,13683.0,93.7604,93.8182,93.4521,93.5678,13683.0
2024-09-23 11:10:00,97.09,97.29,97.05,97.18,19070.0,93.5389,93.7315,93.5003,93.6256,19070.0
2024-09-23 11:20:00,97.29,97.47,97.28,97.42,10323.0,93.7315,93.905,93.7219,93.8568,10323.0
2024-09-23 11:30:00,97.4,97.41,97.25,97.3,13770.0,93.8375,93.8471,93.693,93.7412,13770.0
2024-09-23 11:40:00,97.35,97.36,97.21,97.23,14475.0,93.7893,93.799,93.6545,93.6737,14475.0
2024-09-23 11:50:00,97.22,97.31,97.16,97.27,20364.0,93.6641,93.7508,93.6063,93.7123,20364.0
2024-09-23 12:00:00,97.26,97.31,97.11,97.18,35997.0,93.7026,93.7508,93.5581,93.6256,35997.0
2024-09-23 12:10:00,97.17,97.21,96.94,97.04,21552.0,93.6159,93.6545,93.3943,93.4907,21552.0
2024-09-23 12:20:00,97.04,97.44,97.02,97.42,38367.0,93.4907,93.8761,93.4714,93.8568,38367.0
2024-09-23 12:30:00,97.42,97.89,97.41,97.74,50755.0,93.8568,94.3096,93.8471,94.1651,50755.0
2024-09-23 12:40:00,97.77,98.17,97.76,98.13,50145.0,94.194,94.5794,94.1843,94.5408,50145.0
2024-09-23 12:50:00,98.14,98.15,98.0,98.03,33634.0,94.5504,94.5601,94.4156,94.4445,33634.0
2024-09-23 13:00:00,98.02,98.12,97.99,98.03,19616.0,94.4348,94.5312,94.4059,94.4445,19616.0
2024-09-23 13:10:00,98.04,98.04,97.68,97.72,28371.0,94.4541,94.4541,94.1073,94.1458,28371.0
2024-09-23 13:20:00,97.71,97.77,97.65,97.71,19911.0,94.1362,94.194,94.0784,94.1362,19911.0
2024-09-23 13:30:00,97.7,97.73,97.59,97.71,22242.0,94.1265,94.1554,94.0206,94.1362,22242.0
2024-09-23 13:40:00,97.7,97.71,97.54,97.63,22110.0,94.1265,94.1362,93.9724,94.0591,22110.0
2024-09-23 13:50:00,97.62,97.71,97.53,97.65,19218.0,94.0495,94.1362,93.9628,94.0784,19218.0
2024-09-23 14:00:00,97.66,97.7,97.49,97.58,13694.0,94.088,94.1265,93.9242,94.0109,13694.0
2024-09-23 14:10:00,97.59,97.69,97.48,97.69,12656.0,94.0206,94.1169,93.9146,94.1169,12656.0
2024-09-23 14:20:00,97.69,97.77,97.64,97.64,15558.0,94.1169,94.194,94.0687,94.0687,15558.0
2024-09-23 14:30:00,97.62,97.79,97.6,97.76,18999.0,94.0495,94.2132,94.0302,94.1843,18999.0
2024-09-23 14:40:00,97.76,97.77,97.69,97.7,18520.0,94.1843,94.194,94.1169,94.1265,18520.0
2024-09-23 14:50:00,97.68,97.68,97.49,97.67,18105.0,94.1073,94.1073,93.9242,94.0976,18105.0
2024-09-23 15:00:00,97.67,97.78,97.64,97.65,19728.0,94.0976,94.2036,94.0687,94.0784,19728.0
2024-09-23 15:10:00,97.65,97.82,97.61,97.78,28167.0,94.0784,94.2422,94.0398,94.2036,28167.0
2024-09-23 15:20:00,97.81,97.93,97.76,97.86,33353.0,94.2325,94.3481,94.1843,94.2807,33353.0
2024-09-23 15:30:00,97.87,98.23,97.85,98.02,45652.0,94.2903,94.6372,94.2711,94.4348,45652.0
2024-09-23 15:40:00,98.01,98.06,97.91,97.92,37796.0,94.4252,94.4734,94.3289,94.3385,37796.0
2024-09-23 15:50:00,97.93,98.03,97.78,97.83,165277.0,94.3481,94.4445,94.2036,94.2518,165277.0
2024-09-24 09:30:00,98.22,98.89,97.85,98.41,38503.0,94.6275,95.273,94.2711,94.8106,38503.0
2024-09-24 09:40:00,98.35,98.45,98.16,98.22,17475.0,94.7528,94.8491,94.5697,94.6275,17475.0
2024-09-24 09:50:00,98.22,98.35,98.13,98.3,21073.0,94.6275,94.7528,94.5408,94.7046,21073.0
2024-09-24 10:00:00,98.31,98.72,98.26,98.63,56564.0,94.7142,95.1092,94.6661,95.0225,56564.0
2024-09-24 10:10:00,98.65,98.65,98.29,98.41,53641.0,95.0418,95.0418,94.695,94.8106,53641.0
2024-09-24 10:20:00,98.42,98.54,98.19,98.53,46894.0,94.8202,94.9358,94.5986,94.9262,46894.0
2024-09-24 10:30:00,98.53,98.61,98.16,98.16,29204.0,94.9262,95.0033,94.5697,94.5697,29204.0
2024-09-24 10:40:00,98.16,98.26,98.09,98.25,18254.0,94.5697,94.6661,94.5023,94.6564,18254.0
2024-09-24 10:50:00,98.27,98.49,98.25,98.47,16907.0,94.6757,94.8876,94.6564,94.8684,16907.0
2024-09-24 11:00:00,98.45,98.6,98.34,98.54,29801.0,94.8491,94.9936,94.7431,94.9358,29801.0
2024-09-24 11:10:00,98.52,98.59,98.41,98.52,18986.0,94.9165,94.984,94.8106,94.9165,18986.0
2024-09-24 11:20:00,98.53,98.58,98.4,98.44,16532.0,94.9262,94.9744,94.8009,94.8395,16532.0
2024-09-24 11:30:00,98.44,98.44,98.19,98.21,22523.0,94.8395,94.8395,94.5986,94.6179,22523.0
2024-09-24 11:40:00,98.23,98.35,98.08,98.16,20194.0,94.6372,94.7528,94.4926,94.5697,20194.0
2024-09-24 11:50:00,98.14,98.16,97.91,98.03,29088.0,94.5504,94.5697,94.3289,94.4445,29088.0
2024-09-24 12:00:00,98.02,98.13,98.0,98.05,18163.0,94.4348,94.5408,94.4156,94.4637,18163.0
2024-09-24 12:10:00,98.06,98.11,98.02,98.08,10685.0,94.4734,94.5215,94.4348,94.4926,10685.0
2024-09-24 12:20:00,98.1,98.22,98.07,98.08,10915.0,94.5119,94.6275,94.483,94.4926,10915.0
2024-09-24 12:30:00,98.06,98.17,97.89,98.16,18426.0,94.4734,94.5794,94.3096,94.5697,18426.0
2024-09-24 12:40:00,98.15,98.26,98.12,98.15,9649.0,94.5601,94.6661,94.5312,94.5601,9649.0
2024-09-24 12:50:00,98.16,98.42,98.14,98.36,19140.0,94.5697,94.8202,94.5504,94.7624,19140.0
2024-09-24 13:00:00,98.37,98.56,98.35,98.47,20048.0,94.772,94.9551,94.7528,94.8684,20048.0
2024-09-24 13:10:00,98.44,98.49,98.39,98.4,14272.0,94.8395,94.8876,94.7913,94.8009,14272.0
2024-09-24 13:20:00,98.41,98.58,98.41,98.56,17501.0,94.8106,94.9744,94.8106,94.9551,17501.0
2024-09-24 13:30:00,98.54,98.62,98.47,98.5,10981.0,94.9358,95.0129,94.8684,94.8973,10981.0
2024-09-24 13:40:00,98.51,98.59,98.44,98.51,20579.0,94.9069,94.984,94.8395,94.9069,20579.0
2024-09-24 13:50:00,98.49,98.65,98.43,98.65,19900.0,94.8876,95.0418,94.8298,95.0418,19900.0
2024-09-24 14:00:00,98.66,98.67,98.53,98.56,15318.0,95.0514,95.0611,94.9262,94.9551,15318.0
2024-09-24 14:10:00,98.55,98.64,98.45,98.46,23457.0,94.9455,95.0322,94.8491,94.8587,23457.0
2024-09-24 14:20:00,98.44,98.56,98.43,98.56,31670.0,94.8395,94.9551,94.8298,94.9551,31670.0
2024-09-24 14:30:00,98.56,98.74,98.49,98.74,29468.0,94.9551,95.1285,94.8876,95.1285,29468.0
2024-09-24 14:40:00,98.75,98.82,98.67,98.69,18761.0,95.1381,95.2056,95.0611,95.0803,18761.0
2024-09-24 14:50:00,98.68,98.68,98.53,98.56,20970.0,95.0707,95.0707,94.9262,94.9551,20970.0
2024-09-24 15:00:00,98.55,98.78,98.55,98.7,21449.0,94.9455,95.167,94.9455,95.09,21449.0
2024-09-24 15:10:00,98.67,98.79,98.67,98.73,22164.0,95.0611,95.1767,95.0611,95.1189,22164.0
2024-09-24 15:20:00,98.73,98.8,98.69,98.79,24236.0,95.1189,95.1863,95.0803,95.1767,24236.0
2024-09-24 15:30:00,98.79,98.85,98.63,98.67,43834.0,95.1767,95.2345,95.0225,95.0611,43834.0
2024-09-24 15:40:00,98.66,98.9,98.63,98.87,51268.0,95.0514,95.2826,95.0225,95.2537,51268.0
2024-09-24 15:50:00,98.85,99.0,98.76,98.97,191211.0,95.2345,95.379,95.1478,95.3501,191211.0
2024-09-25 09:30:00,98.8,98.81,98.24,98.34,43679.0,95.1863,95.1959,94.6468,94.7431,43679.0
2024-09-25 09:40:00,98.4,98.54,98.26,98.41,13023.0,94.8009,94.9358,94.6661,94.8106,13023.0
2024-09-25 09:50:00,98.5,98.68,98.29,98.46,18256.0,94.8973,95.0707,94.695,94.8587,18256.0
2024-09-25 10:00:00,98.39,98.47,98.2,98.31,14851.0,94.7913,94.8684,94.6083,94.7142,14851.0
2024-09-25 10:10:00,98.38,98.45,98.06,98.06,14743.0,94.7817,94.8491,94.4734,94.4734,14743.0
2024-09-25 10:20:00,98.02,98.02,97.77,97.98,13151.0,94.4348,94.4348,94.194,94.3963,13151.0
2024-09-25 10:30:00,97.97,98.13,97.87,98.05,13623.0,94.3867,94.5408,94.2903,94.4637,13623.0
2024-09-25 10:40:00,98.06,98.07,97.83,97.89,11902.0,94.4734,94.483,94.2518,94.3096,11902.0
2024-09-25 10:50:00,97.87,98.0,97.82,97.9,14464.0,94.2903,94.4156,94.2422,94.3192,14464.0
2024-09-25 11:00:00,97.9,97.96,97.79,97.81,19511.0,94.3192,94.377,94.2132,94.2325,19511.0
2024-09-25 11:10:00,97.78,97.99,97.73,97.94,22599.0,94.2036,94.4059,94.1554,94.3578,22599.0
2024-09-25 11:20:00,97.95,98.33,97.92,98.18,27571.0,94.3674,94.7335,94.3385,94.589,27571.0
2024-09-25 11:30:00,98.17,98.17,97.92,97.95,12636.0,94.5794,94.5794,94.3385,94.3674,12636.0
2024-09-25 11:40:00,97.99,98.19,97.97,98.15,31953.0,94.4059,94.5986,94.3867,94.5601,31953.0
2024-09-25 11:50:00,98.15,98.17,98.01,98.11,27301.0,94.5601,94.5794,94.4252,94.5215,27301.0
2024-09-25 12:00:00,98.09,98.38,98.07,98.32,27222.0,94.5023,94.7817,94.483,94.7239,27222.0
2024-09-25 12:10:00,98.31,98.38,98.26,98.32,19749.0,94.7142,94.7817,94.6661,94.7239,19749.0
2024-09-25 12:20:00,98.31,98.32,98.07,98.07,25504.0,94.7142,94.7239,94.483,94.483,25504.0
2024-09-25 12:30:00,98.06,98.13,98.03,98.11,8794.0,94.4734,94.5408,94.4445,94.5215,8794.0
2024-09-25 12:40:00,98.12,98.25,98.08,98.16,17326.0,94.5312,94.6564,94.4926,94.5697,17326.0
2024-09-25 12:50:00,98.17,98.28,98.04,98.05,13273.0,94.5794,94.6853,94.4541,94.4637,13273.0
2024-09-25 13:00:00,98.06,98.35,98.05,98.21,28685.0,94.4734,94.7528,94.4637,94.6179,28685.0
2024-09-25 13:10:00,98.21,98.34,98.14,98.28,21619.0,94.6179,94.7431,94.5504,94.6853,21619.0
2024-09-25 13:20:00,98.29,98.29,98.01,98.07,23383.0,94.695,94.695,94.4252,94.483,23383.0
2024-09-25 13:30:00,98.05,98.13,97.91,98.06,21133.0,94.4637,94.5408,94.3289,94.4734,21133.0
2024-09-25 13:40:00,98.06,98.08,97.96,98.04,14646.0,94.4734,94.4926,94.377,94.4541,14646.0
2024-09-25 13:50:00,98.07,98.29,98.06,98.22,17794.0,94.483,94.695,94.4734,94.6275,17794.0
2024-09-25 14:00:00,98.24,98.24,98.0,98.03,14681.0,94.6468,94.6468,94.4156,94.4445,14681.0
2024-09-25 14:10:00,98.04,98.07,97.92,98.04,9024.0,94.4541,94.483,94.3385,94.4541,9024.0
2024-09-25 14:20:00,98.05,98.18,98.03,98.18,8242.0,94.4637,94.589,94.4445,94.589,8242.0
2024-09-25 14:30:00,98.15,98.31,98.04,98.3,30730.0,94.5601,94.7142,94.4541,94.7046,30730.0
2024-09-25 14:40:00,98.3,98.46,98.26,98.28,24245.0,94.7046,94.8587,94.6661,94.6853,24245.0
2024-09-25 14:50:00,98.29,98.48,98.21,98.41,27999.0,94.695,94.878,94.6179,94.8106,27999.0
2024-09-25 15:00:00,98.39,98.41,98.09,98.1,61855.0,94.7913,94.8106,94.5023,94.5119,61855.0
2024-09-25 15:10:00,98.1,98.12,97.99,98.0,14423.0,94.5119,94.5312,94.4059,94.4156,14423.0
2024-09-25 15:20:00,98.0,98.05,97.88,97.91,19126.0,94.4156,94.4637,94.3,94.3289,19126.0
2024-09-25 15:30:00,97.91,97.91,97.63,97.64,23685.0,94.3289,94.3289,94.0591,94.0687,23685.0
2024-09-25 15:40:00,97.63,97.79,97.57,97.73,29171.0,94.0591,94.2132,94.0013,94.1554,29171.0
2024-09-25 15:50:00,97.77,98.02,97.72,97.86,151350.0,94.194,94.4348,94.1458,94.2807,151350.0
2024-09-26 09:30:00,98.56,99.23,98.24,99.14,50978.0,94.9551,95.6006,94.6468,95.5139,50978.0
2024-09-26 09:40:00,98.91,99.24,98.56,99.16,9962.0,95.2923,95.6102,94.9551,95.5331,9962.0
2024-09-26 09:50:00,99.14,99.31,98.63,98.91,24383.0,95.5139,95.6777,95.0225,95.2923,24383.0
2024-09-26 10:00:00,98.89,99.37,98.59,98.79,33668.0,95.273,95.7355,94.984,95.1767,33668.0
2024-09-26 10:10:00,98.76,99.0,98.72,98.94,24535.0,95.1478,95.379,95.1092,95.3212,24535.0
2024-09-26 10:20:00,98.91,99.0,98.71,98.87,17034.0,95.2923,95.379,95.0996,95.2537,17034.0
2024-09-26 10:30:00,98.88,99.15,98.81,98.91,21168.0,95.2634,95.5235,95.1959,95.2923,21168.0
2024-09-26 10:40:00,98.94,98.95,98.71,98.86,21113.0,95.3212,95.3308,95.0996,95.2441,21113.0
2024-09-26 10:50:00,98.85,98.87,98.52,98.62,15750.0,95.2345,95.2537,94.9165,95.0129,15750.0
2024-09-26 11:00:00,98.59,98.71,98.45,98.57,12376.0,94.984,95.0996,94.8491,94.9647,12376.0
2024-09-26 11:10:00,98.55,98.96,98.52,98.93,13516.0,94.9455,95.3405,94.9165,95.3116,13516.0
2024-09-26 11:20:00,98.92,98.95,98.76,98.76,14856.0,95.3019,95.3308,95.1478,95.1478,14856.0
2024-09-26 11:30:00,98.74,98.77,98.61,98.65,13359.0,95.1285,95.1574,95.0033,95.0418,13359.0
2024-09-26 11:40:00,98.62,98.78,98.56,98.74,16975.0,95.0129,95.167,94.9551,95.1285,16975.0
2024-09-26 11:50:00,98.72,98.96,98.72,98.84,11983.0,95.1092,95.3405,95.1092,95.2248,11983.0
2024-09-26 12:00:00,98.84,98.88,98.75,98.81,7288.0,95.2248,95.2634,95.1381,95.1959,7288.0
2024-09-26 12:10:00,98.87,98.96,98.74,98.94,8565.0,95.2537,95.3405,95.1285,95.3212,8565.0
2024-09-26 12:20:00,98.96,99.06,98.86,98.86,11057.0,95.3405,95.4368,95.2441,95.2441,11057.0
2024-09-26 12:30:00,98.86,98.99,98.76,98.99,13741.0,95.2441,95.3694,95.1478,95.3694,13741.0
2024-09-26 12:40:00,98.98,99.08,98.97,99.01,13654.0,95.3597,95.4561,95.3501,95.3886,13654.0
2024-09-26 12:50:00,99.01,99.02,98.94,98.99,11573.0,95.3886,95.3983,95.3212,95.3694,11573.0
2024-09-26 13:00:00,99.0,99.24,98.98,99.16,19766.0,95.379,95.6102,95.3597,95.5331,19766.0
2024-09-26 13:10:00,99.15,99.31,99.1,99.23,16615.0,95.5235,95.6777,95.4753,95.6006,16615.0
2024-09-26 13:20:00,99.23,99.43,99.19,99.38,21514.0,95.6006,95.7933,95.562,95.7451,21514.0
2024-09-26 13:30:00,99.42,99.55,99.35,99.53,27703.0,95.7836,95.9089,95.7162,95.8896,27703.0
2024-09-26 13:40:00,99.52,99.64,99.5,99.55,21563.0,95.88,95.9956,95.8607,95.9089,21563.0
2024-09-26 13:50:00,99.55,99.55,99.44,99.47,18934.0,95.9089,95.9089,95.8029,95.8318,18934.0
2024-09-26 14:00:00,99.49,99.62,99.47,99.58,34315.0,95.8511,95.9763,95.8318,95.9378,34315.0
2024-09-26 14:10:00,99.57,99.62,99.5,99.55,20747.0,95.9281,95.9763,95.8607,95.9089,20747.0
2024-09-26 14:20:00,99.55,99.58,99.52,99.55,16852.0,95.9089,95.9378,95.88,95.9089,16852.0
2024-09-26 14:30:00,99.54,99.76,99.51,99.75,26552.0,95.8992,96.1112,95.8703,96.1016,26552.0
2024-09-26 14:40:00,99.74,99.81,99.65,99.71,23370.0,96.0919,96.1594,96.0052,96.063,23370.0
2024-09-26 14:50:00,99.72,99.86,99.7,99.8,23318.0,96.0727,96.2075,96.0534,96.1497,23318.0
2024-09-26 15:00:00,99.78,99.95,99.78,99.93,26750.0,96.1305,96.2942,96.1305,96.275,26750.0
2024-09-26 15:10:00,99.92,99.96,99.77,99.82,36463.0,96.2653,96.3039,96.1208,96.169,36463.0
2024-09-26 15:20:00,99.84,99.88,99.69,99.75,27024.0,96.1883,96.2268,96.0438,96.1016,27024.0
2024-09-26 15:30:00,99.75,99.77,99.49,99.67,53016.0,96.1016,96.1208,95.8511,96.0245,53016.0
2024-09-26 15:40:00,99.67,99.87,99.66,99.86,44120.0,96.0245,96.2172,96.0149,96.2075,44120.0
2024-09-26 15:50:00,99.86,100.19,99.84,99.99,273082.0,96.2075,96.5255,96.1883,96.3328,273082.0
2024-09-27 09:30:00,101.41,101.77,100.81,101.54,108617.0,97.7008,98.0477,97.1228,97.8261,108617.0
2024-09-27 09:40:00,101.54,101.86,101.19,101.19,44514.0,97.8261,98.1344,97.4889,97.4889,44514.0
2024-09-27 09:50:00,101.19,101.64,101.08,101.6,61093.0,97.4889,97.9224,97.3829,97.8839,61093.0
2024-09-27 10:00:00,101.64,101.93,101.48,101.76,40624.0,97.9224,98.2018,97.7683,98.038,40624.0
2024-09-27 10:10:00,101.77,102.1,101.73,102.09,52081.0,98.0477,98.3656,98.0091,98.356,52081.0
2024-09-27 10:20:00,102.08,102.39,102.01,102.28,74223.0,98.3463,98.645,98.2789,98.539,74223.0
2024-09-27 10:30:00,102.21,102.26,101.69,101.69,32299.0,98.4716,98.5198,97.9706,97.9706,32299.0
2024-09-27 10:40:00,101.66,102.19,101.66,102.11,68709.0,97.9417,98.4523,97.9417,98.3752,68709.0
2024-09-27 10:50:00,102.16,102.38,102.1,102.24,50509.0,98.4234,98.6354,98.3656,98.5005,50509.0
2024-09-27 11:00:00,102.27,102.27,101.97,102.2,65331.0,98.5294,98.5294,98.2404,98.4619,65331.0
2024-09-27 11:10:00,102.2,102.34,102.15,102.16,21897.0,98.4619,98.5968,98.4138,98.4234,21897.0
2024-09-27 11:20:00,102.14,102.51,102.11,102.43,42700.0,98.4041,98.7606,98.3752,98.6835,42700.0
2024-09-27 11:30:00,102.42,102.47,102.24,102.32,26217.0,98.6739,98.7221,98.5005,98.5776,26217.0
2024-09-27 11:40:00,102.31,102.45,102.22,102.29,41750.0,98.5679,98.7028,98.4812,98.5487,41750.0
2024-09-27 11:50:00,102.3,102.47,102.25,102.25,41434.0,98.5583,98.7221,98.5101,98.5101,41434.0
2024-09-27 12:00:00,102.23,102.47,102.23,102.44,73311.0,98.4909,98.7221,98.4909,98.6932,73311.0
2024-09-27 12:10:00,102.42,102.48,102.28,102.3,16215.0,98.6739,98.7317,98.539,98.5583,16215.0
2024-09-27 12:20:00,102.3,102.32,101.92,102.03,39144.0,98.5583,98.5776,98.1922,98.2982,39144.0
2024-09-27 12:30:00,102.03,102.16,101.93,101.93,13264.0,98.2982,98.4234,98.2018,98.2018,13264.0
2024-09-27 12:40:00,101.93,101.98,101.77,101.83,16735.0,98.2018,98.25,98.0477,98.1055,16735.0
2024-09-27 12:50:00,101.84,102.03,101.75,101.95,25899.0,98.1151,98.2982,98.0284,98.2211,25899.0
2024-09-27 13:00:00,101.95,102.09,101.86,101.93,39276.0,98.2211,98.356,98.1344,98.2018,39276.0
2024-09-27 13:10:00,101.93,102.06,101.9,101.95,14147.0,98.2018,98.3271,98.1729,98.2211,14147.0
2024-09-27 13:20:00,101.96,102.11,101.96,102.09,29163.0,98.2307,98.3752,98.2307,98.356,29163.0
2024-09-27 13:30:00,102.09,102.11,102.01,102.09,16873.0,98.356,98.3752,98.2789,98.356,16873.0
2024-09-27 13:40:00,102.1,102.2,101.88,101.88,21364.0,98.3656,98.4619,98.1537,98.1537,21364.0
2024-09-27 13:50:00,101.88,101.94,101.8,101.85,9471.0,98.1537,98.2115,98.0766,98.1248,9471.0
2024-09-27 14:00:00,101.85,102.16,101.85,102.11,19941.0,98.1248,98.4234,98.1248,98.3752,19941.0
2024-09-27 14:10:00,102.1,102.32,102.02,102.28,37628.0,98.3656,98.5776,98.2885,98.539,37628.0
2024-09-27 14:20:00,102.29,102.45,102.24,102.44,51376.0,98.5487,98.7028,98.5005,98.6932,51376.0
2024-09-27 14:30:00,102.44,102.44,101.88,102.08,120093.0,98.6932,98.6932,98.1537,98.3463,120093.0
2024-09-27 14:40:00,102.12,102.5,102.11,102.5,16295.0,98.3849,98.751,98.3752,98.751,16295.0
2024-09-27 14:50:00,102.48,102.61,102.37,102.57,33424.0,98.7317,98.857,98.6257,98.8184,33424.0
2024-09-27 15:00:00,102.58,102.66,102.48,102.5,18889.0,98.8281,98.9051,98.7317,98.751,18889.0
2024-09-27 15:10:00,102.47,102.51,102.3,102.42,23623.0,98.7221,98.7606,98.5583,98.6739,23623.0
2024-09-27 15:20:00,102.43,102.57,102.28,102.42,34049.0,98.6835,98.8184,98.539,98.6739,34049.0
2024-09-27 15:30:00,102.41,102.65,102.22,102.38,55118.0,98.6643,98.8955,98.4812,98.6354,55118.0
2024-09-27 15:40:00,102.4,102.42,102.19,102.3,49940.0,98.6546,98.6739,98.4523,98.5583,49940.0
2024-09-27 15:50:00,102.29,102.37,102.1,102.23,262881.0,98.5487,98.6257,98.3656,98.4909,262881.0
2024-09-30 09:30:00,102.56,103.28,102.24,102.59,85622.0,98.8088,99.5024,98.5005,98.8377,85622.0
2024-09-30 09:40:00,102.6,103.16,102.59,103.14,28867.0,98.8473,99.3868,98.8377,99.3676,28867.0
2024-09-30 09:50:00,103.2,103.28,102.53,102.79,35117.0,99.4254,99.5024,98.7799,99.0304,35117.0
2024-09-30 10:00:00,102.78,103.13,102.78,103.12,26350.0,99.0207,99.3579,99.0207,99.3483,26350.0
2024-09-30 10:10:00,103.1,103.48,102.98,103.09,40594.0,99.329,99.6951,99.2134,99.3194,40594.0
2024-09-30 10:20:00,103.09,103.13,102.76,102.84,22513.0,99.3194,99.3579,99.0015,99.0785,22513.0
2024-09-30 10:30:00,102.88,103.32,102.83,103.29,32582.0,99.1171,99.541,99.0689,99.5121,32582.0
2024-09-30 10:40:00,103.3,103.45,103.3,103.39,22103.0,99.5217,99.6662,99.5217,99.6084,22103.0
2024-09-30 10:50:00,103.36,103.48,103.18,103.22,30262.0,99.5795,99.6951,99.4061,99.4446,30262.0
2024-09-30 11:00:00,103.2,103.29,103.03,103.14,48925.0,99.4254,99.5121,99.2616,99.3676,48925.0
2024-09-30 11:10:00,103.16,103.36,103.09,103.32,21972.0,99.3868,99.5795,99.3194,99.541,21972.0
2024-09-30 11:20:00,103.34,103.45,103.05,103.06,23090.0,99.5603,99.6662,99.2809,99.2905,23090.0
2024-09-30 11:30:00,103.08,103.11,102.72,102.72,29026.0,99.3098,99.3387,98.9629,98.9629,29026.0
2024-09-30 11:40:00,102.7,102.92,102.69,102.85,38225.0,98.9437,99.1556,98.934,99.0882,38225.0
2024-09-30 11:50:00,102.81,103.06,102.78,103.0,20201.0,99.0496,99.2905,99.0207,99.2327,20201.0
2024-09-30 12:00:00,103.02,103.08,102.94,102.94,19642.0,99.252,99.3098,99.1749,99.1749,19642.0
2024-09-30 12:10:00,102.95,102.98,102.77,102.97,12299.0,99.1845,99.2134,99.0111,99.2038,12299.0
2024-09-30 12:20:00,102.97,103.13,102.97,103.04,25928.0,99.2038,99.3579,99.2038,99.2712,25928.0
2024-09-30 12:30:00,103.03,103.09,102.92,103.03,25252.0,99.2616,99.3194,99.1556,99.2616,25252.0
2024-09-30 12:40:00,103.02,103.17,102.92,103.13,12391.0,99.252,99.3965,99.1556,99.3579,12391.0
2024-09-30 12:50:00,103.11,103.16,103.07,103.09,15517.0,99.3387,99.3868,99.3001,99.3194,15517.0
2024-09-30 13:00:00,103.09,103.24,103.02,103.22,24608.0,99.3194,99.4639,99.252,99.4446,24608.0
2024-09-30 13:10:00,103.22,103.36,103.18,103.36,22576.0,99.4446,99.5795,99.4061,99.5795,22576.0
2024-09-30 13:20:00,103.34,103.36,103.25,103.32,15818.0,99.5603,99.5795,99.4735,99.541,15818.0
2024-09-30 13:30:00,103.29,103.38,103.22,103.23,18544.0,99.5121,99.5988,99.4446,99.4543,18544.0
2024-09-30 13:40:00,103.25,103.3,103.19,103.25,12062.0,99.4735,99.5217,99.4157,99.4735,12062.0
2024-09-30 13:50:00,103.25,103.26,102.9,103.03,16662.0,99.4735,99.4832,99.1363,99.2616,16662.0
2024-09-30 14:00:00,103.04,103.19,103.02,103.14,16493.0,99.2712,99.4157,99.252,99.3676,16493.0
2024-09-30 14:10:00,103.11,103.13,102.72,102.73,22942.0,99.3387,99.3579,98.9629,98.9726,22942.0
2024-09-30 14:20:00,102.71,102.79,102.35,102.79,35169.0,98.9533,99.0304,98.6065,99.0304,35169.0
2024-09-30 14:30:00,102.75,102.99,102.6,102.95,17993.0,98.9918,99.2231,98.8473,99.1845,17993.0
2024-09-30 14:40:00,102.93,103.15,102.93,102.97,15890.0,99.1652,99.3772,99.1652,99.2038,15890.0
2024-09-30 14:50:00,103.0,103.13,102.83,102.9,31298.0,99.2327,99.3579,99.0689,99.1363,31298.0
2024-09-30 15:00:00,102.85,102.99,102.74,102.99,11432.0,99.0882,99.2231,98.9822,99.2231,11432.0
2024-09-30 15:10:00,102.98,103.03,102.86,103.03,18462.0,99.2134,99.2616,99.0978,99.2616,18462.0
2024-09-30 15:20:00,103.07,103.1,102.85,102.89,27373.0,99.3001,99.329,99.0882,99.1267,27373.0
2024-09-30 15:30:00,102.87,103.17,102.85,103.16,45052.0,99.1074,99.3965,99.0882,99.3868,45052.0
2024-09-30 15:40:00,103.15,103.21,103.0,103.0,47898.0,99.3772,99.435,99.2327,99.2327,47898.0
2024-09-30 15:50:00,102.87,103.38,102.82,103.3,206566.0,99.1074,99.5988,99.0593,99.5217,206566.0
2024-10-01 09:30:00,102.62,103.1,101.71,101.96,88818.0,98.8666,99.329,97.9899,98.2307,88818.0
2024-10-01 09:40:00,101.86,102.32,101.6,102.09,43537.0,98.1344,98.5776,97.8839,98.356,43537.0
2024-10-01 09:50:00,102.03,102.11,101.86,101.93,28782.0,98.2982,98.3752,98.1344,98.2018,28782.0
2024-10-01 10:00:00,101.95,102.23,101.41,101.41,28077.0,98.2211,98.4909,97.7008,97.7008,28077.0
2024-10-01 10:10:00,101.4,101.56,100.97,101.16,46700.0,97.6912,97.8454,97.2769,97.46,46700.0
2024-10-01 10:20:00,101.21,101.35,100.96,101.03,46309.0,97.5082,97.643,97.2673,97.3347,46309.0
2024-10-01 10:30:00,101.03,101.03,100.65,100.76,25240.0,97.3347,97.3347,96.9686,97.0746,25240.0
2024-10-01 10:40:00,100.75,100.85,100.47,100.53,26245.0,97.065,97.1613,96.7952,96.853,26245.0
2024-10-01 10:50:00,100.51,100.82,100.47,100.82,20461.0,96.8338,97.1324,96.7952,97.1324,20461.0
2024-10-01 11:00:00,100.84,100.86,100.4,100.41,24834.0,97.1517,97.171,96.7278,96.7374,24834.0
2024-10-01 11:10:00,100.4,100.72,100.3,100.72,31694.0,96.7278,97.0361,96.6314,97.0361,31694.0
2024-10-01 11:20:00,100.72,100.95,100.65,100.92,27188.0,97.0361,97.2577,96.9686,97.2288,27188.0
2024-10-01 11:30:00,100.9,101.03,100.83,101.0,23463.0,97.2095,97.3347,97.1421,97.3058,23463.0
2024-10-01 11:40:00,101.06,101.49,101.04,101.26,21800.0,97.3636,97.7779,97.3444,97.5563,21800.0
2024-10-01 11:50:00,101.28,101.28,101.08,101.08,13603.0,97.5756,97.5756,97.3829,97.3829,13603.0
2024-10-01 12:00:00,101.07,101.07,100.82,100.84,17364.0,97.3733,97.3733,97.1324,97.1517,17364.0
2024-10-01 12:10:00,100.86,100.96,100.75,100.79,19341.0,97.171,97.2673,97.065,97.1035,19341.0
2024-10-01 12:20:00,100.79,100.91,100.73,100.87,14176.0,97.1035,97.2191,97.0457,97.1806,14176.0
2024-10-01 12:30:00,100.9,101.12,100.77,101.12,16804.0,97.2095,97.4215,97.0843,97.4215,16804.0
2024-10-01 12:40:00,101.06,101.23,100.93,101.09,13198.0,97.3636,97.5274,97.2384,97.3925,13198.0
2024-10-01 12:50:00,101.12,101.41,101.1,101.36,23363.0,97.4215,97.7008,97.4022,97.6527,23363.0
2024-10-01 13:00:00,101.32,101.43,101.16,101.3,17855.0,97.6141,97.7201,97.46,97.5949,17855.0
2024-10-01 13:10:00,101.3,101.31,101.1,101.11,11407.0,97.5949,97.6045,97.4022,97.4118,11407.0
2024-10-01 13:20:00,101.15,101.2,101.07,101.17,16030.0,97.4504,97.4985,97.3733,97.4696,16030.0
2024-10-01 13:30:00,101.17,101.5,101.12,101.46,16807.0,97.4696,97.7876,97.4215,97.749,16807.0
2024-10-01 13:40:00,101.44,101.55,101.36,101.44,11326.0,97.7297,97.8357,97.6527,97.7297,11326.0
2024-10-01 13:50:00,101.47,101.58,101.39,101.52,17913.0,97.7586,97.8646,97.6816,97.8068,17913.0
2024-10-01 14:00:00,101.53,101.81,101.52,101.8,23344.0,97.8165,98.0862,97.8068,98.0766,23344.0
2024-10-01 14:10:00,101.8,101.88,101.73,101.84,17206.0,98.0766,98.1537,98.0091,98.1151,17206.0
2024-10-01 14:20:00,101.84,101.85,101.53,101.7,15281.0,98.1151,98.1248,97.8165,97.9802,15281.0
2024-10-01 14:30:00,101.68,101.73,101.48,101.52,28942.0,97.961,98.0091,97.7683,97.8068,28942.0
2024-10-01 14:40:00,101.56,101.58,101.44,101.51,26017.0,97.8454,97.8646,97.7297,97.7972,26017.0
2024-10-01 14:50:00,101.51,101.54,101.38,101.39,16954.0,97.7972,97.8261,97.6719,97.6816,16954.0
2024-10-01 15:00:00,101.4,101.62,101.37,101.61,16175.0,97.6912,97.9032,97.6623,97.8935,16175.0
2024-10-01 15:10:00,101.63,101.78,101.57,101.76,18998.0,97.9128,98.0573,97.855,98.038,18998.0
2024-10-01 15:20:00,101.78,101.85,101.7,101.72,19971.0,98.0573,98.1248,97.9802,97.9995,19971.0
2024-10-01 15:30:00,101.71,101.72,101.59,101.67,31479.0,97.9899,97.9995,97.8743,97.9513,31479.0
2024-10-01 15:40:00,101.68,101.71,101.45,101.47,40902.0,97.961,97.9899,97.7394,97.7586,40902.0
2024-10-01 15:50:00,101.54,101.54,101.3,101.35,158163.0,97.8261,97.8261,97.5949,97.643,158163.0
2024-10-02 09:30:00,100.62,101.28,100.6,100.98,40184.0,96.9397,97.5756,96.9205,97.2866,40184.0
2024-10-02 09:40:00,100.85,101.4,100.69,101.2,22414.0,97.1613,97.6912,97.0072,97.4985,22414.0
2024-10-02 09:50:00,101.28,101.42,101.03,101.09,12452.0,97.5756,97.7105,97.3347,97.3925,12452.0
2024-10-02 10:00:00,101.06,101.18,100.92,100.99,28489.0,97.3636,97.4793,97.2288,97.2962,28489.0
2024-10-02 10:10:00,100.98,101.03,100.68,100.73,6423.0,97.2866,97.3347,96.9975,97.0457,6423.0
2024-10-02 10:20:00,100.76,100.81,100.44,100.68,20458.0,97.0746,97.1228,96.7663,96.9975,20458.0
2024-10-02 10:30:00,100.64,100.94,100.61,100.88,13996.0,96.959,97.248,96.9301,97.1902,13996.0
2024-10-02 10:40:00,100.9,101.0,100.81,101.0,7066.0,97.2095,97.3058,97.1228,97.3058,7066.0
2024-10-02 10:50:00,100.99,101.01,100.78,100.79,18524.0,97.2962,97.3155,97.0939,97.1035,18524.0
2024-10-02 11:00:00,100.77,100.85,100.49,100.51,10810.0,97.0843,97.1613,96.8145,96.8338,10810.0
2024-10-02 11:10:00,100.54,100.64,100.49,100.63,19789.0,96.8627,96.959,96.8145,96.9494,19789.0
2024-10-02 11:20:00,100.63,100.79,100.34,100.69,17871.0,96.9494,97.1035,96.67,97.0072,17871.0
2024-10-02 11:30:00,100.72,100.74,100.45,100.45,10827.0,97.0361,97.0554,96.776,96.776,10827.0
2024-10-02 11:40:00,100.43,100.48,100.28,100.3,11551.0,96.7567,96.8049,96.6122,96.6314,11551.0
2024-10-02 11:50:00,100.29,100.4,100.15,100.35,16320.0,96.6218,96.7278,96.4869,96.6796,16320.0
2024-10-02 12:00:00,100.32,100.34,100.23,100.3,10222.0,96.6507,96.67,96.564,96.6314,10222.0
2024-10-02 12:10:00,100.3,100.39,100.22,100.22,11316.0,96.6314,96.7182,96.5544,96.5544,11316.0
2024-10-02 12:20:00,100.21,100.41,100.2,100.4,12556.0,96.5447,96.7374,96.5351,96.7278,12556.0
2024-10-02 12:30:00,100.38,100.43,100.32,100.38,7964.0,96.7085,96.7567,96.6507,96.7085,7964.0
2024-10-02 12:40:00,100.38,100.38,100.3,100.3,6921.0,96.7085,96.7085,96.6314,96.6314,6921.0
2024-10-02 12:50:00,100.34,100.42,100.26,100.27,10815.0,96.67,96.7471,96.5929,96.6025,10815.0
2024-10-02 13:00:00,100.23,100.26,100.14,100.14,20317.0,96.564,96.5929,96.4773,96.4773,20317.0
2024-10-02 13:10:00,100.16,100.24,100.09,100.16,20861.0,96.4966,96.5736,96.4291,96.4966,20861.0
2024-10-02 13:20:00,100.15,100.19,100.12,100.17,12349.0,96.4869,96.5255,96.458,96.5062,12349.0
2024-10-02 13:30:00,100.15,100.21,100.08,100.18,17099.0,96.4869,96.5447,96.4195,96.5158,17099.0
2024-10-02 13:40:00,100.19,100.38,100.14,100.34,12488.0,96.5255,96.7085,96.4773,96.67,12488.0
2024-10-02 13:50:00,100.35,100.53,100.34,100.49,11039.0,96.6796,96.853,96.67,96.8145,11039.0
2024-10-02 14:00:00,100.49,100.5,100.37,100.39,13938.0,96.8145,96.8241,96.6989,96.7182,13938.0
2024-10-02 14:10:00,100.39,100.47,100.23,100.29,15454.0,96.7182,96.7952,96.564,96.6218,15454.0
2024-10-02 14:20:00,100.29,100.31,100.15,100.17,13223.0,96.6218,96.6411,96.4869,96.5062,13223.0
2024-10-02 14:30:00,100.11,100.19,100.02,100.12,21086.0,96.4484,96.5255,96.3617,96.458,21086.0
2024-10-02 14:40:00,100.12,100.23,100.11,100.15,18445.0,96.458,96.564,96.4484,96.4869,18445.0
2024-10-02 14:50:00,100.16,100.16,99.92,99.94,25033.0,96.4966,96.4966,96.2653,96.2846,25033.0
2024-10-02 15:00:00,99.92,99.92,99.77,99.77,21470.0,96.2653,96.2653,96.1208,96.1208,21470.0
2024-10-02 15:10:00,99.77,99.79,99.63,99.66,21663.0,96.1208,96.1401,95.9859,96.0149,21663.0
2024-10-02 15:20:00,99.64,99.64,99.45,99.48,24520.0,95.9956,95.9956,95.8125,95.8414,24520.0
2024-10-02 15:30:00,99.49,99.56,99.32,99.5,72404.0,95.8511,95.9185,95.6873,95.8607,72404.0
2024-10-02 15:40:00,99.48,99.71,99.48,99.59,45423.0,95.8414,96.063,95.8414,95.9474,45423.0
2024-10-02 15:50:00,99.58,99.75,99.32,99.71,186861.0,95.9378,96.1016,95.6873,96.063,186861.0
2024-10-03 09:30:00,98.91,99.26,98.51,99.14,64562.0,95.2923,95.6295,94.9069,95.5139,64562.0
2024-10-03 09:40:00,99.16,99.24,98.44,98.53,21882.0,95.5331,95.6102,94.8395,94.9262,21882.0
2024-10-03 09:50:00,98.49,98.56,97.96,98.35,56934.0,94.8876,94.9551,94.377,94.7528,56934.0
2024-10-03 10:00:00,98.47,98.84,98.33,98.49,27526.0,94.8684,95.2248,94.7335,94.8876,27526.0
2024-10-03 10:10:00,98.52,98.65,98.07,98.58,15129.0,94.9165,95.0418,94.483,94.9744,15129.0
2024-10-03 10:20:00,98.54,98.66,98.16,98.21,24340.0,94.9358,95.0514,94.5697,94.6179,24340.0
2024-10-03 10:30:00,98.18,98.39,98.04,98.25,73958.0,94.589,94.7913,94.4541,94.6564,73958.0
2024-10-03 10:40:00,98.25,98.37,97.91,98.27,28770.0,94.6564,94.772,94.3289,94.6757,28770.0
2024-10-03 10:50:00,98.24,98.31,98.14,98.15,22421.0,94.6468,94.7142,94.5504,94.5601,22421.0
2024-10-03 11:00:00,98.12,98.43,97.96,98.4,34914.0,94.5312,94.8298,94.377,94.8009,34914.0
2024-10-03 11:10:00,98.4,98.43,98.27,98.4,19256.0,94.8009,94.8298,94.6757,94.8009,19256.0
2024-10-03 11:20:00,98.4,98.41,98.05,98.16,51341.0,94.8009,94.8106,94.4637,94.5697,51341.0
2024-10-03 11:30:00,98.17,98.32,98.12,98.22,32704.0,94.5794,94.7239,94.5312,94.6275,32704.0
2024-10-03 11:40:00,98.2,98.32,98.07,98.07,20243.0,94.6083,94.7239,94.483,94.483,20243.0
2024-10-03 11:50:00,98.09,98.11,97.68,97.76,40280.0,94.5023,94.5215,94.1073,94.1843,40280.0
2024-10-03 12:00:00,97.77,97.86,97.62,97.77,48784.0,94.194,94.2807,94.0495,94.194,48784.0
2024-10-03 12:10:00,97.77,97.79,97.57,97.64,23695.0,94.194,94.2132,94.0013,94.0687,23695.0
2024-10-03 12:20:00,97.64,97.64,97.45,97.48,70045.0,94.0687,94.0687,93.8857,93.9146,70045.0
2024-10-03 12:30:00,97.47,97.6,97.32,97.34,36532.0,93.905,94.0302,93.7604,93.7797,36532.0
2024-10-03 12:40:00,97.35,97.43,97.03,97.04,60282.0,93.7893,93.8664,93.481,93.4907,60282.0
2024-10-03 12:50:00,97.01,97.1,96.85,96.89,40644.0,93.4618,93.5485,93.3076,93.3462,40644.0
2024-10-03 13:00:00,96.88,96.91,96.64,96.78,99862.0,93.3365,93.3654,93.1053,93.2402,99862.0
2024-10-03 13:10:00,96.77,96.86,96.6,96.64,39815.0,93.2306,93.3173,93.0668,93.1053,39815.0
2024-10-03 13:20:00,96.66,96.93,96.63,96.78,45903.0,93.1246,93.3847,93.0957,93.2402,45903.0
2024-10-03 13:30:00,96.75,96.95,96.72,96.78,28509.0,93.2113,93.404,93.1824,93.2402,28509.0
2024-10-03 13:40:00,96.8,96.97,96.72,96.77,29216.0,93.2595,93.4232,93.1824,93.2306,29216.0
2024-10-03 13:50:00,96.77,96.77,96.66,96.7,23315.0,93.2306,93.2306,93.1246,93.1631,23315.0
2024-10-03 14:00:00,96.72,97.3,96.68,97.3,56440.0,93.1824,93.7412,93.1438,93.7412,56440.0
2024-10-03 14:10:00,97.32,97.48,97.18,97.48,43805.0,93.7604,93.9146,93.6256,93.9146,43805.0
2024-10-03 14:20:00,97.5,97.89,97.5,97.71,41831.0,93.9339,94.3096,93.9339,94.1362,41831.0
2024-10-03 14:30:00,97.73,97.91,97.66,97.88,27848.0,94.1554,94.3289,94.088,94.3,27848.0
2024-10-03 14:40:00,97.89,97.89,97.74,97.76,20751.0,94.3096,94.3096,94.1651,94.1843,20751.0
2024-10-03 14:50:00,97.75,97.91,97.75,97.86,22336.0,94.1747,94.3289,94.1747,94.2807,22336.0
2024-10-03 15:00:00,97.85,97.85,97.57,97.7,25404.0,94.2711,94.2711,94.0013,94.1265,25404.0
2024-10-03 15:10:00,97.72,97.76,97.56,97.63,29199.0,94.1458,94.1843,93.9917,94.0591,29199.0
2024-10-03 15:20:00,97.61,97.95,97.57,97.94,33160.0,94.0398,94.3674,94.0013,94.3578,33160.0
2024-10-03 15:30:00,97.95,98.22,97.94,98.11,50181.0,94.3674,94.6275,94.3578,94.5215,50181.0
2024-10-03 15:40:00,98.12,98.28,97.99,98.27,53527.0,94.5312,94.6853,94.4059,94.6757,53527.0
2024-10-03 15:50:00,98.22,98.58,98.16,98.19,231619.0,94.6275,94.9744,94.5697,94.5986,231619.0
2024-10-04 09:30:00,99.21,101.04,99.17,100.17,134536.0,95.5813,97.3444,95.5428,96.5062,134536.0
2024-10-04 09:40:00,100.22,100.23,99.58,99.64,34814.0,96.5544,96.564,95.9378,95.9956,34814.0
2024-10-04 09:50:00,99.65,99.67,98.8,98.96,43741.0,96.0052,96.0245,95.1863,95.3405,43741.0
2024-10-04 10:00:00,98.95,99.54,98.77,99.3,56034.0,95.3308,95.8992,95.1574,95.668,56034.0
2024-10-04 10:10:00,99.23,99.87,99.07,99.74,29851.0,95.6006,96.2172,95.4464,96.0919,29851.0
2024-10-04 10:20:00,99.72,99.75,99.04,99.1,43306.0,96.0727,96.1016,95.4175,95.4753,43306.0
2024-10-04 10:30:00,99.15,99.3,98.76,98.98,80343.0,95.5235,95.668,95.1478,95.3597,80343.0
2024-10-04 10:40:00,98.99,99.23,98.88,99.2,19334.0,95.3694,95.6006,95.2634,95.5717,19334.0
2024-10-04 10:50:00,99.19,99.46,99.19,99.45,23189.0,95.562,95.8222,95.562,95.8125,23189.0
2024-10-04 11:00:00,99.45,99.52,99.13,99.22,24125.0,95.8125,95.88,95.5042,95.5909,24125.0
2024-10-04 11:10:00,99.21,99.32,99.18,99.22,16379.0,95.5813,95.6873,95.5524,95.5909,16379.0
2024-10-04 11:20:00,99.18,99.2,98.89,99.0,18242.0,95.5524,95.5717,95.273,95.379,18242.0
2024-10-04 11:30:00,98.96,98.99,98.66,98.89,23234.0,95.3405,95.3694,95.0514,95.273,23234.0
2024-10-04 11:40:00,98.86,99.04,98.69,99.04,37885.0,95.2441,95.4175,95.0803,95.4175,37885.0
2024-10-04 11:50:00,99.04,99.46,99.01,99.46,39537.0,95.4175,95.8222,95.3886,95.8222,39537.0
2024-10-04 12:00:00,99.47,99.57,99.41,99.48,26769.0,95.8318,95.9281,95.774,95.8414,26769.0
2024-10-04 12:10:00,99.47,99.57,99.3,99.42,22607.0,95.8318,95.9281,95.668,95.7836,22607.0
2024-10-04 12:20:00,99.42,99.48,99.24,99.31,19167.0,95.7836,95.8414,95.6102,95.6777,19167.0
2024-10-04 12:30:00,99.3,99.75,99.3,99.69,15686.0,95.668,96.1016,95.668,96.0438,15686.0
2024-10-04 12:40:00,99.7,99.71,99.46,99.48,28121.0,96.0534,96.063,95.8222,95.8414,28121.0
2024-10-04 12:50:00,99.52,99.59,99.43,99.47,11390.0,95.88,95.9474,95.7933,95.8318,11390.0
2024-10-04 13:00:00,99.41,99.43,99.34,99.36,20722.0,95.774,95.7933,95.7066,95.7258,20722.0
2024-10-04 13:10:00,99.36,99.38,99.19,99.33,10550.0,95.7258,95.7451,95.562,95.6969,10550.0
2024-10-04 13:20:00,99.33,99.33,99.02,99.02,7556.0,95.6969,95.6969,95.3983,95.3983,7556.0
2024-10-04 13:30:00,99.0,99.16,98.96,99.1,18654.0,95.379,95.5331,95.3405,95.4753,18654.0
2024-10-04 13:40:00,99.15,99.31,99.13,99.22,5686.0,95.5235,95.6777,95.5042,95.5909,5686.0
2024-10-04 13:50:00,99.2,99.2,99.1,99.11,9015.0,95.5717,95.5717,95.4753,95.485,9015.0
2024-10-04 14:00:00,99.12,99.14,98.99,99.11,8454.0,95.4946,95.5139,95.3694,95.485,8454.0
2024-10-04 14:10:00,99.12,99.24,99.12,99.18,10071.0,95.4946,95.6102,95.4946,95.5524,10071.0
2024-10-04 14:20:00,99.19,99.24,99.18,99.2,7788.0,95.562,95.6102,95.5524,95.5717,7788.0
2024-10-04 14:30:00,99.2,99.26,99.18,99.25,10047.0,95.5717,95.6295,95.5524,95.6198,10047.0
2024-10-04 14:40:00,99.24,99.4,99.07,99.09,39682.0,95.6102,95.7644,95.4464,95.4657,39682.0
2024-10-04 14:50:00,99.1,99.17,99.03,99.17,16041.0,95.4753,95.5428,95.4079,95.5428,16041.0
2024-10-04 15:00:00,99.16,99.17,99.08,99.15,9353.0,95.5331,95.5428,95.4561,95.5235,9353.0
2024-10-04 15:10:00,99.18,99.36,99.18,99.32,14226.0,95.5524,95.7258,95.5524,95.6873,14226.0
2024-10-04 15:20:00,99.32,99.51,99.28,99.47,18599.0,95.6873,95.8703,95.6488,95.8318,18599.0
2024-10-04 15:30:00,99.44,99.62,99.43,99.59,22491.0,95.8029,95.9763,95.7933,95.9474,22491.0
2024-10-04 15:40:00,99.6,99.68,99.51,99.52,29062.0,95.957,96.0341,95.8703,95.88,29062.0
2024-10-04 15:50:00,99.52,99.68,99.49,99.56,149373.0,95.88,96.0341,95.8511,95.9185,149373.0
2024-10-07 09:30:00,99.81,99.99,99.44,99.79,59561.0,96.1594,96.3328,95.8029,96.1401,59561.0
2024-10-07 09:40:00,99.75,99.96,99.51,99.96,54161.0,96.1016,96.3039,95.8703,96.3039,54161.0
2024-10-07 09:50:00,99.93,100.09,99.53,99.54,49302.0,96.275,96.4291,95.8896,95.8992,49302.0
2024-10-07 10:00:00,99.52,99.69,99.25,99.51,30323.0,95.88,96.0438,95.6198,95.8703,30323.0
2024-10-07 10:10:00,99.54,99.83,99.05,99.14,61999.0,95.8992,96.1786,95.4272,95.5139,61999.0
2024-10-07 10:20:00,99.1,99.28,98.7,98.75,42111.0,95.4753,95.6488,95.09,95.1381,42111.0
2024-10-07 10:30:00,98.77,98.82,98.44,98.55,29237.0,95.1574,95.2056,94.8395,94.9455,29237.0
2024-10-07 10:40:00,98.59,98.66,98.17,98.25,22189.0,94.984,95.0514,94.5794,94.6564,22189.0
2024-10-07 10:50:00,98.24,98.26,97.84,98.0,24919.0,94.6468,94.6661,94.2614,94.4156,24919.0
2024-10-07 11:00:00,98.0,98.07,97.82,97.99,44421.0,94.4156,94.483,94.2422,94.4059,44421.0
2024-10-07 11:10:00,97.97,98.27,97.93,98.07,28585.0,94.3867,94.6757,94.3481,94.483,28585.0
2024-10-07 11:20:00,98.09,98.3,98.04,98.15,40135.0,94.5023,94.7046,94.4541,94.5601,40135.0
2024-10-07 11:30:00,98.16,98.43,97.99,98.03,49856.0,94.5697,94.8298,94.4059,94.4445,49856.0
2024-10-07 11:40:00,98.04,98.12,97.76,97.77,18592.0,94.4541,94.5312,94.1843,94.194,18592.0
2024-10-07 11:50:00,97.77,97.9,97.63,97.65,28682.0,94.194,94.3192,94.0591,94.0784,28682.0
2024-10-07 12:00:00,97.63,97.8,97.51,97.7,31059.0,94.0591,94.2229,93.9435,94.1265,31059.0
2024-10-07 12:10:00,97.7,97.96,97.64,97.78,15191.0,94.1265,94.377,94.0687,94.2036,15191.0
2024-10-07 12:20:00,97.77,97.82,97.61,97.82,19844.0,94.194,94.2422,94.0398,94.2422,19844.0
2024-10-07 12:30:00,97.82,97.92,97.74,97.76,25641.0,94.2422,94.3385,94.1651,94.1843,25641.0
2024-10-07 12:40:00,97.78,97.82,97.73,97.77,19176.0,94.2036,94.2422,94.1554,94.194,19176.0
2024-10-07 12:50:00,97.8,98.03,97.78,97.95,26694.0,94.2229,94.4445,94.2036,94.3674,26694.0
2024-10-07 13:00:00,97.94,98.07,97.83,97.92,21816.0,94.3578,94.483,94.2518,94.3385,21816.0
2024-10-07 13:10:00,97.94,97.96,97.86,97.92,24644.0,94.3578,94.377,94.2807,94.3385,24644.0
2024-10-07 13:20:00,97.91,97.92,97.84,97.9,16027.0,94.3289,94.3385,94.2614,94.3192,16027.0
2024-10-07 13:30:00,97.89,97.89,97.53,97.53,17167.0,94.3096,94.3096,93.9628,93.9628,17167.0
2024-10-07 13:40:00,97.53,97.59,97.45,97.45,16965.0,93.9628,94.0206,93.8857,93.8857,16965.0
2024-10-07 13:50:00,97.45,97.46,97.31,97.4,16952.0,93.8857,93.8953,93.7508,93.8375,16952.0
2024-10-07 14:00:00,97.4,97.46,97.35,97.37,16478.0,93.8375,93.8953,93.7893,93.8086,16478.0
2024-10-07 14:10:00,97.38,97.43,97.2,97.27,29251.0,93.8182,93.8664,93.6448,93.7123,29251.0
2024-10-07 14:20:00,97.29,97.38,97.22,97.35,20280.0,93.7315,93.8182,93.6641,93.7893,20280.0
2024-10-07 14:30:00,97.33,97.33,97.04,97.17,30336.0,93.7701,93.7701,93.4907,93.6159,30336.0
2024-10-07 14:40:00,97.2,97.25,96.85,96.89,31812.0,93.6448,93.693,93.3076,93.3462,31812.0
2024-10-07 14:50:00,96.89,97.31,96.85,97.29,29433.0,93.3462,93.7508,93.3076,93.7315,29433.0
2024-10-07 15:00:00,97.31,97.69,97.31,97.58,48830.0,93.7508,94.1169,93.7508,94.0109,48830.0
2024-10-07 15:10:00,97.57,97.64,97.49,97.61,29935.0,94.0013,94.0687,93.9242,94.0398,29935.0
2024-10-07 15:20:00,97.61,97.91,97.6,97.84,36179.0,94.0398,94.3289,94.0302,94.2614,36179.0
2024-10-07 15:30:00,97.85,98.06,97.8,98.05,47086.0,94.2711,94.4734,94.2229,94.4637,47086.0
2024-10-07 15:40:00,98.05,98.08,97.92,97.98,56171.0,94.4637,94.4926,94.3385,94.3963,56171.0
2024-10-07 15:50:00,97.98,98.22,97.75,97.82,188847.0,94.3963,94.6275,94.1747,94.2422,188847.0
2024-10-08 09:30:00,97.72,98.22,97.59,97.77,28246.0,94.1458,94.6275,94.0206,94.194,28246.0
2024-10-08 09:40:00,97.74,98.17,97.7,97.94,18257.0,94.1651,94.5794,94.1265,94.3578,18257.0
2024-10-08 09:50:00,97.89,98.15,97.62,98.11,13525.0,94.3096,94.5601,94.0495,94.5215,13525.0
2024-10-08 10:00:00,98.11,98.12,97.75,98.01,24565.0,94.5215,94.5312,94.1747,94.4252,24565.0
2024-10-08 10:10:00,97.97,97.97,97.71,97.82,13037.0,94.3867,94.3867,94.1362,94.2422,13037.0
2024-10-08 10:20:00,97.83,98.04,97.64,97.98,17360.0,94.2518,94.4541,94.0687,94.3963,17360.0
2024-10-08 10:30:00,98.01,98.08,97.76,97.99,19311.0,94.4252,94.4926,94.1843,94.4059,19311.0
2024-10-08 10:40:00,98.0,98.19,97.68,98.14,30081.0,94.4156,94.5986,94.1073,94.5504,30081.0
2024-10-08 10:50:00,98.14,98.2,97.98,98.0,16146.0,94.5504,94.6083,94.3963,94.4156,16146.0
2024-10-08 11:00:00,97.98,98.13,97.94,97.98,15546.0,94.3963,94.5408,94.3578,94.3963,15546.0
2024-10-08 11:10:00,97.99,98.09,97.89,98.02,25673.0,94.4059,94.5023,94.3096,94.4348,25673.0
2024-10-08 11:20:00,98.02,98.24,97.95,98.24,13702.0,94.4348,94.6468,94.3674,94.6468,13702.0
2024-10-08 11:30:00,98.25,98.42,98.24,98.37,19289.0,94.6564,94.8202,94.6468,94.772,19289.0
2024-10-08 11:40:00,98.36,98.66,98.34,98.4,44951.0,94.7624,95.0514,94.7431,94.8009,44951.0
2024-10-08 11:50:00,98.38,98.48,98.37,98.44,21028.0,94.7817,94.878,94.772,94.8395,21028.0
2024-10-08 12:00:00,98.45,98.71,98.41,98.68,14195.0,94.8491,95.0996,94.8106,95.0707,14195.0
2024-10-08 12:10:00,98.72,98.81,98.69,98.69,13454.0,95.1092,95.1959,95.0803,95.0803,13454.0
2024-10-08 12:20:00,98.67,98.69,98.62,98.64,9279.0,95.0611,95.0803,95.0129,95.0322,9279.0
2024-10-08 12:30:00,98.64,98.7,98.61,98.7,10892.0,95.0322,95.09,95.0033,95.09,10892.0
2024-10-08 12:40:00,98.71,98.71,98.57,98.61,12368.0,95.0996,95.0996,94.9647,95.0033,12368.0
2024-10-08 12:50:00,98.62,98.7,98.43,98.45,10067.0,95.0129,95.09,94.8298,94.8491,10067.0
2024-10-08 13:00:00,98.45,98.45,98.26,98.31,12379.0,94.8491,94.8491,94.6661,94.7142,12379.0
2024-10-08 13:10:00,98.31,98.4,98.26,98.31,12357.0,94.7142,94.8009,94.6661,94.7142,12357.0
2024-10-08 13:20:00,98.31,98.32,98.06,98.09,22141.0,94.7142,94.7239,94.4734,94.5023,22141.0
2024-10-08 13:30:00,98.06,98.11,98.0,98.08,12086.0,94.4734,94.5215,94.4156,94.4926,12086.0
2024-10-08 13:40:00,98.07,98.08,97.96,97.99,18426.0,94.483,94.4926,94.377,94.4059,18426.0
2024-10-08 13:50:00,98.0,98.14,97.98,98.13,9739.0,94.4156,94.5504,94.3963,94.5408,9739.0
2024-10-08 14:00:00,98.13,98.28,98.1,98.21,23605.0,94.5408,94.6853,94.5119,94.6179,23605.0
2024-10-08 14:10:00,98.21,98.32,98.21,98.29,12938.0,94.6179,94.7239,94.6179,94.695,12938.0
2024-10-08 14:20:00,98.31,98.5,98.27,98.49,35068.0,94.7142,94.8973,94.6757,94.8876,35068.0
2024-10-08 14:30:00,98.49,98.55,98.41,98.55,20744.0,94.8876,94.9455,94.8106,94.9455,20744.0
2024-10-08 14:40:00,98.55,98.57,98.51,98.51,23905.0,94.9455,94.9647,94.9069,94.9069,23905.0
2024-10-08 14:50:00,98.51,98.53,98.38,98.46,14688.0,94.9069,94.9262,94.7817,94.8587,14688.0
2024-10-08 15:00:00,98.45,98.6,98.42,98.6,19960.0,94.8491,94.9936,94.8202,94.9936,19960.0
2024-10-08 15:10:00,98.61,98.75,98.6,98.67,20980.0,95.0033,95.1381,94.9936,95.0611,20980.0
2024-10-08 15:20:00,98.65,98.7,98.55,98.68,17859.0,95.0418,95.09,94.9455,95.0707,17859.0
2024-10-08 15:30:00,98.67,98.71,98.6,98.62,32046.0,95.0611,95.0996,94.9936,95.0129,32046.0
2024-10-08 15:40:00,98.62,98.64,98.46,98.57,38193.0,95.0129,95.0322,94.8587,94.9647,38193.0
2024-10-08 15:50:00,98.57,98.57,98.23,98.32,226925.0,94.9647,94.9647,94.6372,94.7239,226925.0
2024-10-09 09:30:00,98.2,98.52,97.78,98.25,69086.0,94.6083,94.9165,94.2036,94.6564,69086.0
2024-10-09 09:40:00,98.29,98.38,98.09,98.23,21665.0,94.695,94.7817,94.5023,94.6372,21665.0
2024-10-09 09:50:00,98.31,98.54,98.21,98.42,14903.0,94.7142,94.9358,94.6179,94.8202,14903.0
2024-10-09 10:00:00,98.47,98.52,98.22,98.31,9453.0,94.8684,94.9165,94.6275,94.7142,9453.0
2024-10-09 10:10:00,98.36,98.36,97.74,97.81,11901.0,94.7624,94.7624,94.1651,94.2325,11901.0
2024-10-09 10:20:00,97.81,97.9,97.57,97.63,35402.0,94.2325,94.3192,94.0013,94.0591,35402.0
2024-10-09 10:30:00,97.63,97.9,97.57,97.8,31682.0,94.0591,94.3192,94.0013,94.2229,31682.0
2024-10-09 10:40:00,97.79,97.86,97.67,97.82,13575.0,94.2132,94.2807,94.0976,94.2422,13575.0
2024-10-09 10:50:00,97.81,97.99,97.73,97.92,73087.0,94.2325,94.4059,94.1554,94.3385,73087.0
2024-10-09 11:00:00,97.95,97.95,97.75,97.92,9458.0,94.3674,94.3674,94.1747,94.3385,9458.0
2024-10-09 11:10:00,97.97,98.22,97.93,98.18,15067.0,94.3867,94.6275,94.3481,94.589,15067.0
2024-10-09 11:20:00,98.2,98.47,98.12,98.45,14430.0,94.6083,94.8684,94.5312,94.8491,14430.0
2024-10-09 11:30:00,98.46,98.58,98.42,98.46,10570.0,94.8587,94.9744,94.8202,94.8587,10570.0
2024-10-09 11:40:00,98.48,98.71,98.43,98.57,8046.0,94.878,95.0996,94.8298,94.9647,8046.0
2024-10-09 11:50:00,98.62,98.72,98.53,98.56,8998.0,95.0129,95.1092,94.9262,94.9551,8998.0
2024-10-09 12:00:00,98.57,98.57,98.37,98.51,7886.0,94.9647,94.9647,94.772,94.9069,7886.0
2024-10-09 12:10:00,98.52,98.71,98.45,98.51,8456.0,94.9165,95.0996,94.8491,94.9069,8456.0
2024-10-09 12:20:00,98.52,98.56,98.35,98.42,23108.0,94.9165,94.9551,94.7528,94.8202,23108.0
2024-10-09 12:30:00,98.4,98.46,98.3,98.38,10503.0,94.8009,94.8587,94.7046,94.7817,10503.0
2024-10-09 12:40:00,98.36,98.53,98.29,98.43,14748.0,94.7624,94.9262,94.695,94.8298,14748.0
2024-10-09 12:50:00,98.48,98.51,98.4,98.48,6807.0,94.878,94.9069,94.8009,94.878,6807.0
2024-10-09 13:00:00,98.48,98.48,98.14,98.25,17537.0,94.878,94.878,94.5504,94.6564,17537.0
2024-10-09 13:10:00,98.25,98.45,98.23,98.38,8727.0,94.6564,94.8491,94.6372,94.7817,8727.0
2024-10-09 13:20:00,98.36,98.48,98.28,98.37,12990.0,94.7624,94.878,94.6853,94.772,12990.0
2024-10-09 13:30:00,98.37,98.44,98.34,98.36,9974.0,94.772,94.8395,94.7431,94.7624,9974.0
2024-10-09 13:40:00,98.34,98.36,98.28,98.34,6183.0,94.7431,94.7624,94.6853,94.7431,6183.0
2024-10-09 13:50:00,98.33,98.33,98.0,98.18,11304.0,94.7335,94.7335,94.4156,94.589,11304.0
2024-10-09 14:00:00,98.17,98.29,98.07,98.22,6839.0,94.5794,94.695,94.483,94.6275,6839.0
2024-10-09 14:10:00,98.19,98.19,98.03,98.06,7060.0,94.5986,94.5986,94.4445,94.4734,7060.0
2024-10-09 14:20:00,98.04,98.09,97.99,98.02,12739.0,94.4541,94.5023,94.4059,94.4348,12739.0
2024-10-09 14:30:00,98.02,98.22,98.02,98.17,11238.0,94.4348,94.6275,94.4348,94.5794,11238.0
2024-10-09 14:40:00,98.15,98.34,98.14,98.33,12530.0,94.5601,94.7431,94.5504,94.7335,12530.0
2024-10-09 14:50:00,98.3,98.39,98.14,98.2,18006.0,94.7046,94.7913,94.5504,94.6083,18006.0
2024-10-09 15:00:00,98.19,98.23,98.08,98.15,13273.0,94.5986,94.6372,94.4926,94.5601,13273.0
2024-10-09 15:10:00,98.16,98.3,98.16,98.27,22050.0,94.5697,94.7046,94.5697,94.6757,22050.0
2024-10-09 15:20:00,98.28,98.53,98.25,98.45,25939.0,94.6853,94.9262,94.6564,94.8491,25939.0
2024-10-09 15:30:00,98.45,98.58,98.37,98.46,21775.0,94.8491,94.9744,94.772,94.8587,21775.0
2024-10-09 15:40:00,98.45,98.54,98.41,98.46,24818.0,94.8491,94.9358,94.8106,94.8587,24818.0
2024-10-09 15:50:00,98.45,98.71,98.38,98.65,130153.0,94.8491,95.0996,94.7817,95.0418,130153.0
2024-10-10 09:30:00,97.89,98.13,97.29,97.49,71421.0,94.3096,94.5408,93.7315,93.9242,71421.0
2024-10-10 09:40:00,97.46,97.52,97.13,97.18,34556.0,93.8953,93.9531,93.5774,93.6256,34556.0
2024-10-10 09:50:00,97.16,97.22,96.73,96.81,77806.0,93.6063,93.6641,93.192,93.2691,77806.0
2024-10-10 10:00:00,96.87,97.33,96.86,97.32,41771.0,93.3269,93.7701,93.3173,93.7604,41771.0
2024-10-10 10:10:00,97.33,97.51,97.24,97.28,14707.0,93.7701,93.9435,93.6834,93.7219,14707.0
2024-10-10 10:20:00,97.25,97.34,97.11,97.29,14918.0,93.693,93.7797,93.5581,93.7315,14918.0
2024-10-10 10:30:00,97.24,97.35,97.22,97.23,20501.0,93.6834,93.7893,93.6641,93.6737,20501.0
2024-10-10 10:40:00,97.23,97.52,97.2,97.52,12196.0,93.6737,93.9531,93.6448,93.9531,12196.0
2024-10-10 10:50:00,97.63,97.78,97.61,97.7,15077.0,94.0591,94.2036,94.0398,94.1265,15077.0
2024-10-10 11:00:00,97.69,97.97,97.65,97.83,22045.0,94.1169,94.3867,94.0784,94.2518,22045.0
2024-10-10 11:10:00,97.84,98.0,97.83,97.94,14727.0,94.2614,94.4156,94.2518,94.3578,14727.0
2024-10-10 11:20:00,97.94,98.06,97.81,97.84,19460.0,94.3578,94.4734,94.2325,94.2614,19460.0
2024-10-10 11:30:00,97.82,98.07,97.75,98.07,25477.0,94.2422,94.483,94.1747,94.483,25477.0
2024-10-10 11:40:00,98.05,98.25,97.99,98.15,20179.0,94.4637,94.6564,94.4059,94.5601,20179.0
2024-10-10 11:50:00,98.14,98.33,98.14,98.3,16592.0,94.5504,94.7335,94.5504,94.7046,16592.0
2024-10-10 12:00:00,98.3,98.3,97.99,98.07,19181.0,94.7046,94.7046,94.4059,94.483,19181.0
2024-10-10 12:10:00,98.06,98.22,98.05,98.2,14591.0,94.4734,94.6275,94.4637,94.6083,14591.0
2024-10-10 12:20:00,98.2,98.27,98.14,98.23,16893.0,94.6083,94.6757,94.5504,94.6372,16893.0
2024-10-10 12:30:00,98.21,98.21,98.02,98.08,12852.0,94.6179,94.6179,94.4348,94.4926,12852.0
2024-10-10 12:40:00,98.07,98.15,97.95,98.01,12122.0,94.483,94.5601,94.3674,94.4252,12122.0
2024-10-10 12:50:00,98.02,98.04,97.88,97.9,8649.0,94.4348,94.4541,94.3,94.3192,8649.0
2024-10-10 13:00:00,97.9,97.96,97.79,97.95,15216.0,94.3192,94.377,94.2132,94.3674,15216.0
2024-10-10 13:10:00,97.92,97.98,97.87,97.95,12774.0,94.3385,94.3963,94.2903,94.3674,12774.0
2024-10-10 13:20:00,97.95,98.07,97.86,97.87,14196.0,94.3674,94.483,94.2807,94.2903,14196.0
2024-10-10 13:30:00,97.88,97.9,97.78,97.78,9372.0,94.3,94.3192,94.2036,94.2036,9372.0
2024-10-10 13:40:00,97.8,97.81,97.7,97.71,11780.0,94.2229,94.2325,94.1265,94.1362,11780.0
2024-10-10 13:50:00,97.72,97.9,97.63,97.9,14295.0,94.1458,94.3192,94.0591,94.3192,14295.0
2024-10-10 14:00:00,97.91,97.91,97.69,97.76,20355.0,94.3289,94.3289,94.1169,94.1843,20355.0
2024-10-10 14:10:00,97.78,97.78,97.66,97.67,16633.0,94.2036,94.2036,94.088,94.0976,16633.0
2024-10-10 14:20:00,97.67,97.67,97.37,97.43,37705.0,94.0976,94.0976,93.8086,93.8664,37705.0
2024-10-10 14:30:00,97.41,97.58,97.39,97.56,22143.0,93.8471,94.0109,93.8279,93.9917,22143.0
2024-10-10 14:40:00,97.57,97.58,97.46,97.52,16299.0,94.0013,94.0109,93.8953,93.9531,16299.0
2024-10-10 14:50:00,97.51,97.55,97.09,97.36,43017.0,93.9435,93.982,93.5389,93.799,43017.0
2024-10-10 15:00:00,97.35,97.41,97.34,97.37,13372.0,93.7893,93.8471,93.7797,93.8086,13372.0
2024-10-10 15:10:00,97.38,97.41,97.3,97.32,24200.0,93.8182,93.8471,93.7412,93.7604,24200.0
2024-10-10 15:20:00,97.33,97.34,97.21,97.34,24866.0,93.7701,93.7797,93.6545,93.7797,24866.0
2024-10-10 15:30:00,97.33,97.55,97.31,97.55,31768.0,93.7701,93.982,93.7508,93.982,31768.0
2024-10-10 15:40:00,97.55,97.58,97.39,97.49,40237.0,93.982,94.0109,93.8279,93.9242,40237.0
2024-10-10 15:50:00,97.5,97.63,97.45,97.49,159990.0,93.9339,94.0591,93.8857,93.9242,159990.0
2024-10-11 09:30:00,97.57,98.79,97.53,98.2,53166.0,94.0013,95.1767,93.9628,94.6083,53166.0
2024-10-11 09:40:00,98.2,98.21,97.54,97.61,12700.0,94.6083,94.6179,93.9724,94.0398,12700.0
2024-10-11 09:50:00,97.59,97.86,97.56,97.64,20965.0,94.0206,94.2807,93.9917,94.0687,20965.0
2024-10-11 10:00:00,97.59,97.96,97.53,97.67,46392.0,94.0206,94.377,93.9628,94.0976,46392.0
2024-10-11 10:10:00,97.68,97.75,97.52,97.54,11395.0,94.1073,94.1747,93.9531,93.9724,11395.0
2024-10-11 10:20:00,97.55,97.62,97.35,97.45,31874.0,93.982,94.0495,93.7893,93.8857,31874.0
2024-10-11 10:30:00,97.44,97.5,97.19,97.31,29140.0,93.8761,93.9339,93.6352,93.7508,29140.0
2024-10-11 10:40:00,97.33,97.66,97.33,97.66,22921.0,93.7701,94.088,93.7701,94.088,22921.0
2024-10-11 10:50:00,97.65,97.81,97.56,97.59,28550.0,94.0784,94.2325,93.9917,94.0206,28550.0
2024-10-11 11:00:00,97.59,97.86,97.54,97.68,33669.0,94.0206,94.2807,93.9724,94.1073,33669.0
2024-10-11 11:10:00,97.66,97.68,97.53,97.65,15738.0,94.088,94.1073,93.9628,94.0784,15738.0
2024-10-11 11:20:00,97.66,97.81,97.44,97.46,41982.0,94.088,94.2325,93.8761,93.8953,41982.0
2024-10-11 11:30:00,97.47,97.83,97.4,97.6,17353.0,93.905,94.2518,93.8375,94.0302,17353.0
2024-10-11 11:40:00,97.59,97.7,97.5,97.65,18147.0,94.0206,94.1265,93.9339,94.0784,18147.0
2024-10-11 11:50:00,97.67,97.98,97.62,97.98,117745.0,94.0976,94.3963,94.0495,94.3963,117745.0
2024-10-11 12:00:00,97.97,98.02,97.79,97.94,16895.0,94.3867,94.4348,94.2132,94.3578,16895.0
2024-10-11 12:10:00,97.95,98.04,97.87,97.88,41097.0,94.3674,94.4541,94.2903,94.3,41097.0
2024-10-11 12:20:00,97.87,98.09,97.87,97.96,16240.0,94.2903,94.5023,94.2903,94.377,16240.0
2024-10-11 12:30:00,97.95,98.08,97.94,98.02,9781.0,94.3674,94.4926,94.3578,94.4348,9781.0
2024-10-11 12:40:00,98.03,98.34,98.0,98.34,28561.0,94.4445,94.7431,94.4156,94.7431,28561.0
2024-10-11 12:50:00,98.35,98.41,98.27,98.32,20616.0,94.7528,94.8106,94.6757,94.7239,20616.0
2024-10-11 13:00:00,98.28,98.31,98.08,98.09,10036.0,94.6853,94.7142,94.4926,94.5023,10036.0
2024-10-11 13:10:00,98.09,98.13,97.97,98.09,10261.0,94.5023,94.5408,94.3867,94.5023,10261.0
2024-10-11 13:20:00,98.09,98.18,98.05,98.18,8203.0,94.5023,94.589,94.4637,94.589,8203.0
2024-10-11 13:30:00,98.18,98.19,98.07,98.13,9478.0,94.589,94.5986,94.483,94.5408,9478.0
2024-10-11 13:40:00,98.14,98.21,98.12,98.18,11118.0,94.5504,94.6179,94.5312,94.589,11118.0
2024-10-11 13:50:00,98.18,98.19,98.03,98.08,21325.0,94.589,94.5986,94.4445,94.4926,21325.0
2024-10-11 14:00:00,98.08,98.16,98.04,98.16,21239.0,94.4926,94.5697,94.4541,94.5697,21239.0
2024-10-11 14:10:00,98.15,98.2,97.85,97.85,19924.0,94.5601,94.6083,94.2711,94.2711,19924.0
2024-10-11 14:20:00,97.84,97.97,97.71,97.71,29514.0,94.2614,94.3867,94.1362,94.1362,29514.0
2024-10-11 14:30:00,97.72,97.72,97.4,97.48,23749.0,94.1458,94.1458,93.8375,93.9146,23749.0
2024-10-11 14:40:00,97.51,97.51,97.45,97.45,12435.0,93.9435,93.9435,93.8857,93.8857,12435.0
2024-10-11 14:50:00,97.45,97.49,97.19,97.33,74456.0,93.8857,93.9242,93.6352,93.7701,74456.0
2024-10-11 15:00:00,97.33,97.46,97.04,97.43,34161.0,93.7701,93.8953,93.4907,93.8664,34161.0
2024-10-11 15:10:00,97.42,97.51,97.35,97.41,22988.0,93.8568,93.9435,93.7893,93.8471,22988.0
2024-10-11 15:20:00,97.4,97.44,97.34,97.37,21434.0,93.8375,93.8761,93.7797,93.8086,21434.0
2024-10-11 15:30:00,97.35,97.49,97.19,97.22,62055.0,93.7893,93.9242,93.6352,93.6641,62055.0
2024-10-11 15:40:00,97.23,97.27,97.09,97.09,51387.0,93.6737,93.7123,93.5389,93.5389,51387.0
2024-10-11 15:50:00,97.09,97.48,97.09,97.44,209198.0,93.5389,93.9146,93.5389,93.8761,209198.0
2024-10-14 09:30:00,96.62,96.91,95.56,95.6,79902.0,93.086,93.3654,92.0648,92.1034,79902.0
2024-10-14 09:40:00,95.67,96.23,95.45,96.23,63919.0,92.1708,92.7103,91.9588,92.7103,63919.0
2024-10-14 09:50:00,96.25,96.28,95.76,95.91,27241.0,92.7296,92.7585,92.2575,92.402,27241.0
2024-10-14 10:00:00,95.92,96.08,95.78,95.9,37666.0,92.4116,92.5658,92.2768,92.3924,37666.0
2024-10-14 10:10:00,95.9,96.1,95.79,96.0,31403.0,92.3924,92.5851,92.2864,92.4887,31403.0
2024-10-14 10:20:00,96.01,96.08,95.75,95.94,36882.0,92.4984,92.5658,92.2479,92.4309,36882.0
2024-10-14 10:30:00,95.88,96.16,95.83,95.94,24997.0,92.3731,92.6429,92.3249,92.4309,24997.0
2024-10-14 10:40:00,95.94,96.13,95.92,96.07,30032.0,92.4309,92.614,92.4116,92.5562,30032.0
2024-10-14 10:50:00,96.05,96.15,95.92,96.01,29216.0,92.5369,92.6332,92.4116,92.4984,29216.0
2024-10-14 11:00:00,95.98,96.17,95.87,96.13,23960.0,92.4695,92.6525,92.3635,92.614,23960.0
2024-10-14 11:10:00,96.12,96.22,96.04,96.1,26014.0,92.6043,92.7007,92.5273,92.5851,26014.0
2024-10-14 11:20:00,96.12,96.43,96.05,96.39,25998.0,92.6043,92.903,92.5369,92.8645,25998.0
2024-10-14 11:30:00,96.36,96.76,96.36,96.75,18442.0,92.8356,93.2209,92.8356,93.2113,18442.0
2024-10-14 11:40:00,96.76,96.89,96.73,96.8,20499.0,93.2209,93.3462,93.192,93.2595,20499.0
2024-10-14 11:50:00,96.81,96.84,96.72,96.77,15841.0,93.2691,93.298,93.1824,93.2306,15841.0
2024-10-14 12:00:00,96.77,96.82,96.69,96.81,12191.0,93.2306,93.2787,93.1535,93.2691,12191.0
2024-10-14 12:10:00,96.83,96.97,96.7,96.71,15990.0,93.2884,93.4232,93.1631,93.1728,15990.0
2024-10-14 12:20:00,96.68,96.73,96.65,96.7,14780.0,93.1438,93.192,93.1149,93.1631,14780.0
2024-10-14 12:30:00,96.71,96.74,96.61,96.63,10521.0,93.1728,93.2017,93.0764,93.0957,10521.0
2024-10-14 12:40:00,96.63,96.69,96.53,96.62,11251.0,93.0957,93.1535,92.9993,93.086,11251.0
2024-10-14 12:50:00,96.63,96.84,96.55,96.8,14481.0,93.0957,93.298,93.0186,93.2595,14481.0
2024-10-14 13:00:00,96.83,96.83,96.61,96.63,9668.0,93.2884,93.2884,93.0764,93.0957,9668.0
2024-10-14 13:10:00,96.63,96.7,96.55,96.7,11754.0,93.0957,93.1631,93.0186,93.1631,11754.0
2024-10-14 13:20:00,96.71,96.78,96.62,96.77,9213.0,93.1728,93.2402,93.086,93.2306,9213.0
2024-10-14 13:30:00,96.75,96.81,96.71,96.73,10622.0,93.2113,93.2691,93.1728,93.192,10622.0
2024-10-14 13:40:00,96.72,96.9,96.69,96.83,14529.0,93.1824,93.3558,93.1535,93.2884,14529.0
2024-10-14 13:50:00,96.82,96.92,96.75,96.81,16204.0,93.2787,93.3751,93.2113,93.2691,16204.0
2024-10-14 14:00:00,96.82,96.85,96.73,96.83,29424.0,93.2787,93.3076,93.192,93.2884,29424.0
2024-10-14 14:10:00,96.81,96.94,96.74,96.8,11248.0,93.2691,93.3943,93.2017,93.2595,11248.0
2024-10-14 14:20:00,96.83,96.83,96.71,96.74,16905.0,93.2884,93.2884,93.1728,93.2017,16905.0
2024-10-14 14:30:00,96.72,96.82,96.68,96.69,22755.0,93.1824,93.2787,93.1438,93.1535,22755.0
2024-10-14 14:40:00,96.69,96.75,96.67,96.69,19612.0,93.1535,93.2113,93.1342,93.1535,19612.0
2024-10-14 14:50:00,96.69,96.74,96.61,96.61,19578.0,93.1535,93.2017,93.0764,93.0764,19578.0
2024-10-14 15:00:00,96.61,96.68,96.58,96.66,23023.0,93.0764,93.1438,93.0475,93.1246,23023.0
2024-10-14 15:10:00,96.66,96.93,96.63,96.88,53673.0,93.1246,93.3847,93.0957,93.3365,53673.0
2024-10-14 15:20:00,96.88,96.95,96.77,96.95,35764.0,93.3365,93.404,93.2306,93.404,35764.0
2024-10-14 15:30:00,96.95,97.01,96.84,96.87,36176.0,93.404,93.4618,93.298,93.3269,36176.0
2024-10-14 15:40:00,96.87,96.9,96.71,96.75,51989.0,93.3269,93.3558,93.1728,93.2113,51989.0
2024-10-14 15:50:00,96.76,97.05,96.67,96.93,146790.0,93.2209,93.5003,93.1342,93.3847,146790.0
2024-10-15 09:30:00,97.15,98.38,97.13,98.37,56905.0,93.5967,94.7817,93.5774,94.772,56905.0
2024-10-15 09:40:00,98.4,98.65,98.01,98.51,36527.0,94.8009,95.0418,94.4252,94.9069,36527.0
2024-10-15 09:50:00,98.52,98.53,98.0,98.1,28778.0,94.9165,94.9262,94.4156,94.5119,28778.0
2024-10-15 10:00:00,98.13,98.44,98.02,98.37,21637.0,94.5408,94.8395,94.4348,94.772,21637.0
2024-10-15 10:10:00,98.46,98.74,98.41,98.74,53478.0,94.8587,95.1285,94.8106,95.1285,53478.0
2024-10-15 10:20:00,98.72,98.92,98.72,98.81,34631.0,95.1092,95.3019,95.1092,95.1959,34631.0
2024-10-15 10:30:00,98.81,98.94,98.62,98.65,20437.0,95.1959,95.3212,95.0129,95.0418,20437.0
2024-10-15 10:40:00,98.67,98.93,98.49,98.91,37350.0,95.0611,95.3116,94.8876,95.2923,37350.0
2024-10-15 10:50:00,98.89,99.16,98.81,98.91,22740.0,95.273,95.5331,95.1959,95.2923,22740.0
2024-10-15 11:00:00,98.89,99.25,98.71,99.19,35358.0,95.273,95.6198,95.0996,95.562,35358.0
2024-10-15 11:10:00,99.19,99.25,99.04,99.16,14701.0,95.562,95.6198,95.4175,95.5331,14701.0
2024-10-15 11:20:00,99.16,99.38,99.14,99.27,38264.0,95.5331,95.7451,95.5139,95.6391,38264.0
2024-10-15 11:30:00,99.27,99.32,99.03,99.11,27508.0,95.6391,95.6873,95.4079,95.485,27508.0
2024-10-15 11:40:00,99.14,99.21,98.9,99.03,16164.0,95.5139,95.5813,95.2826,95.4079,16164.0
2024-10-15 11:50:00,99.03,99.06,98.69,98.7,17056.0,95.4079,95.4368,95.0803,95.09,17056.0
2024-10-15 12:00:00,98.71,98.71,98.46,98.52,35984.0,95.0996,95.0996,94.8587,94.9165,35984.0
2024-10-15 12:10:00,98.53,98.65,98.53,98.59,12150.0,94.9262,95.0418,94.9262,94.984,12150.0
2024-10-15 12:20:00,98.59,98.63,98.47,98.51,10189.0,94.984,95.0225,94.8684,94.9069,10189.0
2024-10-15 12:30:00,98.51,98.58,98.42,98.56,20564.0,94.9069,94.9744,94.8202,94.9551,20564.0
2024-10-15 12:40:00,98.58,98.74,98.45,98.47,24940.0,94.9744,95.1285,94.8491,94.8684,24940.0
2024-10-15 12:50:00,98.45,98.47,98.32,98.43,13479.0,94.8491,94.8684,94.7239,94.8298,13479.0
2024-10-15 13:00:00,98.45,98.61,98.34,98.34,19728.0,94.8491,95.0033,94.7431,94.7431,19728.0
2024-10-15 13:10:00,98.33,98.34,98.2,98.29,15245.0,94.7335,94.7431,94.6083,94.695,15245.0
2024-10-15 13:20:00,98.31,98.32,98.2,98.28,15615.0,94.7142,94.7239,94.6083,94.6853,15615.0
2024-10-15 13:30:00,98.3,98.31,98.13,98.2,45621.0,94.7046,94.7142,94.5408,94.6083,45621.0
2024-10-15 13:40:00,98.2,98.49,98.2,98.34,41368.0,94.6083,94.8876,94.6083,94.7431,41368.0
2024-10-15 13:50:00,98.34,98.35,98.06,98.12,13669.0,94.7431,94.7528,94.4734,94.5312,13669.0
2024-10-15 14:00:00,98.12,98.2,98.05,98.09,9014.0,94.5312,94.6083,94.4637,94.5023,9014.0
2024-10-15 14:10:00,98.11,98.14,97.93,97.98,13843.0,94.5215,94.5504,94.3481,94.3963,13843.0
2024-10-15 14:20:00,97.98,98.04,97.91,97.97,16848.0,94.3963,94.4541,94.3289,94.3867,16848.0
2024-10-15 14:30:00,97.98,98.05,97.83,97.88,11755.0,94.3963,94.4637,94.2518,94.3,11755.0
2024-10-15 14:40:00,97.88,98.07,97.87,98.07,29419.0,94.3,94.483,94.2903,94.483,29419.0
2024-10-15 14:50:00,98.07,98.15,98.03,98.05,16721.0,94.483,94.5601,94.4445,94.4637,16721.0
2024-10-15 15:00:00,98.03,98.03,97.78,97.8,22672.0,94.4445,94.4445,94.2036,94.2229,22672.0
2024-10-15 15:10:00,97.8,97.93,97.74,97.92,33552.0,94.2229,94.3481,94.1651,94.3385,33552.0
2024-10-15 15:20:00,97.92,98.01,97.78,97.78,19033.0,94.3385,94.4252,94.2036,94.2036,19033.0
2024-10-15 15:30:00,97.78,97.79,97.63,97.67,39030.0,94.2036,94.2132,94.0591,94.0976,39030.0
2024-10-15 15:40:00,97.68,97.7,97.6,97.67,37627.0,94.1073,94.1265,94.0302,94.0976,37627.0
2024-10-15 15:50:00,97.67,97.67,97.35,97.57,159235.0,94.0976,94.0976,93.7893,94.0013,159235.0
2024-10-16 09:30:00,98.24,98.73,97.85,98.61,62118.0,94.6468,95.1189,94.2711,95.0033,62118.0
2024-10-16 09:40:00,98.5,99.8,98.3,99.48,80483.0,94.8973,96.1497,94.7046,95.8414,80483.0
2024-10-16 09:50:00,99.47,99.67,99.33,99.46,58818.0,95.8318,96.0245,95.6969,95.8222,58818.0
2024-10-16 10:00:00,99.46,99.54,99.16,99.24,77810.0,95.8222,95.8992,95.5331,95.6102,77810.0
2024-10-16 10:10:00,99.28,99.29,98.98,99.04,14415.0,95.6488,95.6584,95.3597,95.4175,14415.0
2024-10-16 10:20:00,98.86,98.9,98.36,98.4,10166.0,95.2441,95.2826,94.7624,94.8009,10166.0
2024-10-16 10:30:00,98.37,98.71,98.36,98.58,15587.0,94.772,95.0996,94.7624,94.9744,15587.0
2024-10-16 10:40:00,98.54,98.56,98.32,98.48,22794.0,94.9358,94.9551,94.7239,94.878,22794.0
2024-10-16 10:50:00,98.5,98.97,98.5,98.96,56301.0,94.8973,95.3501,94.8973,95.3405,56301.0
2024-10-16 11:00:00,98.94,98.98,98.73,98.73,27662.0,95.3212,95.3597,95.1189,95.1189,27662.0
2024-10-16 11:10:00,98.73,98.84,98.66,98.78,29320.0,95.1189,95.2248,95.0514,95.167,29320.0
2024-10-16 11:20:00,98.78,99.14,98.75,99.0,26956.0,95.167,95.5139,95.1381,95.379,26956.0
2024-10-16 11:30:00,98.99,99.13,98.95,99.13,24260.0,95.3694,95.5042,95.3308,95.5042,24260.0
2024-10-16 11:40:00,99.15,99.27,98.98,99.02,37065.0,95.5235,95.6391,95.3597,95.3983,37065.0
2024-10-16 11:50:00,99.05,99.16,98.98,99.09,14802.0,95.4272,95.5331,95.3597,95.4657,14802.0
2024-10-16 12:00:00,99.09,99.39,99.09,99.38,31151.0,95.4657,95.7547,95.4657,95.7451,31151.0
2024-10-16 12:10:00,99.38,99.49,99.36,99.46,22840.0,95.7451,95.8511,95.7258,95.8222,22840.0
2024-10-16 12:20:00,99.46,99.58,99.46,99.49,22070.0,95.8222,95.9378,95.8222,95.8511,22070.0
2024-10-16 12:30:00,99.48,99.48,99.37,99.44,13052.0,95.8414,95.8414,95.7355,95.8029,13052.0
2024-10-16 12:40:00,99.45,99.63,99.43,99.63,13693.0,95.8125,95.9859,95.7933,95.9859,13693.0
2024-10-16 12:50:00,99.59,99.59,99.3,99.3,14515.0,95.9474,95.9474,95.668,95.668,14515.0
2024-10-16 13:00:00,99.29,99.29,99.15,99.25,10146.0,95.6584,95.6584,95.5235,95.6198,10146.0
2024-10-16 13:10:00,99.24,99.39,99.24,99.38,11458.0,95.6102,95.7547,95.6102,95.7451,11458.0
2024-10-16 13:20:00,99.4,99.5,99.39,99.5,8659.0,95.7644,95.8607,95.7547,95.8607,8659.0
2024-10-16 13:30:00,99.5,99.53,99.37,99.41,12412.0,95.8607,95.8896,95.7355,95.774,12412.0
2024-10-16 13:40:00,99.42,99.43,99.22,99.23,15396.0,95.7836,95.7933,95.5909,95.6006,15396.0
2024-10-16 13:50:00,99.27,99.27,98.98,99.01,33843.0,95.6391,95.6391,95.3597,95.3886,33843.0
2024-10-16 14:00:00,99.02,99.09,98.99,99.04,21210.0,95.3983,95.4657,95.3694,95.4175,21210.0
2024-10-16 14:10:00,99.04,99.14,99.03,99.06,16604.0,95.4175,95.5139,95.4079,95.4368,16604.0
2024-10-16 14:20:00,99.05,99.44,99.02,99.43,21730.0,95.4272,95.8029,95.3983,95.7933,21730.0
2024-10-16 14:30:00,99.43,99.48,99.03,99.04,18001.0,95.7933,95.8414,95.4079,95.4175,18001.0
2024-10-16 14:40:00,99.02,99.22,98.99,99.2,18702.0,95.3983,95.5909,95.3694,95.5717,18702.0
2024-10-16 14:50:00,99.16,99.17,99.0,99.06,18781.0,95.5331,95.5428,95.379,95.4368,18781.0
2024-10-16 15:00:00,99.06,99.11,98.99,99.09,32802.0,95.4368,95.485,95.3694,95.4657,32802.0
2024-10-16 15:10:00,99.09,99.13,98.99,98.99,22489.0,95.4657,95.5042,95.3694,95.3694,22489.0
2024-10-16 15:20:00,99.01,99.13,98.95,99.01,34692.0,95.3886,95.5042,95.3308,95.3886,34692.0
2024-10-16 15:30:00,99.03,99.14,99.0,99.09,27293.0,95.4079,95.5139,95.379,95.4657,27293.0
2024-10-16 15:40:00,99.09,99.1,98.7,98.71,62758.0,95.4657,95.4753,95.09,95.0996,62758.0
2024-10-16 15:50:00,98.71,98.79,98.6,98.68,139284.0,95.0996,95.1767,94.9936,95.0707,139284.0
2024-10-17 09:30:00,99.0,99.01,97.75,98.05,54500.0,95.379,95.3886,94.1747,94.4637,54500.0
2024-10-17 09:40:00,98.02,98.23,97.92,98.15,18081.0,94.4348,94.6372,94.3385,94.5601,18081.0
2024-10-17 09:50:00,98.19,98.23,97.92,98.19,40679.0,94.5986,94.6372,94.3385,94.5986,40679.0
2024-10-17 10:00:00,98.17,98.24,97.67,98.04,17937.0,94.5794,94.6468,94.0976,94.4541,17937.0
2024-10-17 10:10:00,98.05,98.09,97.75,97.76,19670.0,94.4637,94.5023,94.1747,94.1843,19670.0
2024-10-17 10:20:00,97.77,97.77,97.44,97.63,16059.0,94.194,94.194,93.8761,94.0591,16059.0
2024-10-17 10:30:00,97.62,97.67,97.51,97.63,27018.0,94.0495,94.0976,93.9435,94.0591,27018.0
2024-10-17 10:40:00,97.62,97.73,97.53,97.65,16926.0,94.0495,94.1554,93.9628,94.0784,16926.0
2024-10-17 10:50:00,97.62,97.95,97.53,97.93,103022.0,94.0495,94.3674,93.9628,94.3481,103022.0
2024-10-17 11:00:00,97.93,97.94,97.49,97.58,22306.0,94.3481,94.3578,93.9242,94.0109,22306.0
2024-10-17 11:10:00,97.62,97.71,97.34,97.36,20393.0,94.0495,94.1362,93.7797,93.799,20393.0
2024-10-17 11:20:00,97.32,97.37,97.19,97.31,18949.0,93.7604,93.8086,93.6352,93.7508,18949.0
2024-10-17 11:30:00,97.33,97.38,97.17,97.22,16222.0,93.7701,93.8182,93.6159,93.6641,16222.0
2024-10-17 11:40:00,97.23,97.23,96.92,96.99,35012.0,93.6737,93.6737,93.3751,93.4425,35012.0
2024-10-17 11:50:00,97.0,97.02,96.59,96.61,31133.0,93.4521,93.4714,93.0571,93.0764,31133.0
2024-10-17 12:00:00,96.63,96.71,96.09,96.15,30606.0,93.0957,93.1728,92.5754,92.6332,30606.0
2024-10-17 12:10:00,96.17,96.41,96.16,96.31,44544.0,92.6525,92.8837,92.6429,92.7874,44544.0
2024-10-17 12:20:00,96.31,96.6,96.22,96.57,63060.0,92.7874,93.0668,92.7007,93.0379,63060.0
2024-10-17 12:30:00,96.54,96.93,96.41,96.75,25665.0,93.009,93.3847,92.8837,93.2113,25665.0
2024-10-17 12:40:00,96.75,96.9,96.75,96.8,15623.0,93.2113,93.3558,93.2113,93.2595,15623.0
2024-10-17 12:50:00,96.79,97.03,96.74,97.01,22903.0,93.2498,93.481,93.2017,93.4618,22903.0
2024-10-17 13:00:00,97.02,97.03,96.75,96.78,23740.0,93.4714,93.481,93.2113,93.2402,23740.0
2024-10-17 13:10:00,96.78,96.88,96.75,96.78,17098.0,93.2402,93.3365,93.2113,93.2402,17098.0
2024-10-17 13:20:00,96.81,96.83,96.75,96.79,17899.0,93.2691,93.2884,93.2113,93.2498,17899.0
2024-10-17 13:30:00,96.79,96.88,96.72,96.86,22134.0,93.2498,93.3365,93.1824,93.3173,22134.0
2024-10-17 13:40:00,96.85,96.88,96.74,96.82,15766.0,93.3076,93.3365,93.2017,93.2787,15766.0
2024-10-17 13:50:00,96.84,96.96,96.78,96.88,22298.0,93.298,93.4136,93.2402,93.3365,22298.0
2024-10-17 14:00:00,96.88,96.9,96.5,96.51,22607.0,93.3365,93.3558,92.9704,92.9801,22607.0
2024-10-17 14:10:00,96.5,96.83,96.46,96.69,21626.0,92.9704,93.2884,92.9319,93.1535,21626.0
2024-10-17 14:20:00,96.7,96.76,96.62,96.63,16392.0,93.1631,93.2209,93.086,93.0957,16392.0
2024-10-17 14:30:00,96.62,96.66,96.32,96.53,37403.0,93.086,93.1246,92.797,92.9993,37403.0
2024-10-17 14:40:00,96.54,96.68,96.45,96.65,19488.0,93.009,93.1438,92.9223,93.1149,19488.0
2024-10-17 14:50:00,96.63,96.63,96.46,96.58,26766.0,93.0957,93.0957,92.9319,93.0475,26766.0
2024-10-17 15:00:00,96.58,96.64,96.46,96.49,28050.0,93.0475,93.1053,92.9319,92.9608,28050.0
2024-10-17 15:10:00,96.49,96.56,96.39,96.42,24338.0,92.9608,93.0282,92.8645,92.8934,24338.0
2024-10-17 15:20:00,96.41,96.47,96.32,96.35,35585.0,92.8837,92.9415,92.797,92.8259,35585.0
2024-10-17 15:30:00,96.34,96.39,96.1,96.26,92941.0,92.8163,92.8645,92.5851,92.7392,92941.0
2024-10-17 15:40:00,96.25,96.5,96.23,96.42,62347.0,92.7296,92.9704,92.7103,92.8934,62347.0
2024-10-17 15:50:00,96.42,96.56,96.26,96.28,238643.0,92.8934,93.0282,92.7392,92.7585,238643.0
2024-10-18 09:30:00,96.51,96.6,95.97,96.5,124780.0,92.9801,93.0668,92.4598,92.9704,124780.0
2024-10-18 09:40:00,96.5,96.77,96.33,96.41,30395.0,92.9704,93.2306,92.8066,92.8837,30395.0
2024-10-18 09:50:00,96.49,96.72,96.49,96.59,21034.0,92.9608,93.1824,92.9608,93.0571,21034.0
2024-10-18 10:00:00,96.57,96.57,96.23,96.31,25337.0,93.0379,93.0379,92.7103,92.7874,25337.0
2024-10-18 10:10:00,96.28,96.48,96.22,96.24,23692.0,92.7585,92.9512,92.7007,92.7199,23692.0
2024-10-18 10:20:00,96.3,96.35,96.16,96.33,12505.0,92.7777,92.8259,92.6429,92.8066,12505.0
2024-10-18 10:30:00,96.36,96.64,96.33,96.6,17628.0,92.8356,93.1053,92.8066,93.0668,17628.0
2024-10-18 10:40:00,96.61,96.69,96.53,96.54,13611.0,93.0764,93.1535,92.9993,93.009,13611.0
2024-10-18 10:50:00,96.55,96.74,96.52,96.66,9693.0,93.0186,93.2017,92.9897,93.1246,9693.0
2024-10-18 11:00:00,96.63,96.77,96.58,96.66,15577.0,93.0957,93.2306,93.0475,93.1246,15577.0
2024-10-18 11:10:00,96.64,96.65,96.51,96.55,13841.0,93.1053,93.1149,92.9801,93.0186,13841.0
2024-10-18 11:20:00,96.54,96.57,96.48,96.53,13915.0,93.009,93.0379,92.9512,92.9993,13915.0
2024-10-18 11:30:00,96.54,96.65,96.49,96.64,20294.0,93.009,93.1149,92.9608,93.1053,20294.0
2024-10-18 11:40:00,96.65,96.66,96.55,96.64,18255.0,93.1149,93.1246,93.0186,93.1053,18255.0
2024-10-18 11:50:00,96.63,96.73,96.56,96.65,27173.0,93.0957,93.192,93.0282,93.1149,27173.0
2024-10-18 12:00:00,96.68,96.72,96.47,96.49,27155.0,93.1438,93.1824,92.9415,92.9608,27155.0
2024-10-18 12:10:00,96.48,96.52,96.38,96.51,10689.0,92.9512,92.9897,92.8548,92.9801,10689.0
2024-10-18 12:20:00,96.51,96.6,96.48,96.59,17433.0,92.9801,93.0668,92.9512,93.0571,17433.0
2024-10-18 12:30:00,96.58,96.6,96.52,96.55,22497.0,93.0475,93.0668,92.9897,93.0186,22497.0
2024-10-18 12:40:00,96.55,96.68,96.52,96.54,15467.0,93.0186,93.1438,92.9897,93.009,15467.0
2024-10-18 12:50:00,96.57,96.59,96.47,96.48,10463.0,93.0379,93.0571,92.9415,92.9512,10463.0
2024-10-18 13:00:00,96.5,96.53,96.34,96.45,12097.0,92.9704,92.9993,92.8163,92.9223,12097.0
2024-10-18 13:10:00,96.43,96.46,96.31,96.37,9912.0,92.903,92.9319,92.7874,92.8452,9912.0
2024-10-18 13:20:00,96.36,96.43,96.33,96.36,9930.0,92.8356,92.903,92.8066,92.8356,9930.0
2024-10-18 13:30:00,96.38,96.52,96.33,96.43,16966.0,92.8548,92.9897,92.8066,92.903,16966.0
2024-10-18 13:40:00,96.46,96.55,96.4,96.43,10534.0,92.9319,93.0186,92.8741,92.903,10534.0
2024-10-18 13:50:00,96.44,96.47,96.35,96.42,12113.0,92.9126,92.9415,92.8259,92.8934,12113.0
2024-10-18 14:00:00,96.4,96.43,96.29,96.43,13818.0,92.8741,92.903,92.7681,92.903,13818.0
2024-10-18 14:10:00,96.43,96.54,96.43,96.51,20471.0,92.903,93.009,92.903,92.9801,20471.0
2024-10-18 14:20:00,96.5,96.58,96.43,96.51,46474.0,92.9704,93.0475,92.903,92.9801,46474.0
2024-10-18 14:30:00,96.52,96.53,96.4,96.42,15252.0,92.9897,92.9993,92.8741,92.8934,15252.0
2024-10-18 14:40:00,96.42,96.46,96.39,96.45,25384.0,92.8934,92.9319,92.8645,92.9223,25384.0
2024-10-18 14:50:00,96.45,96.49,96.41,96.44,12795.0,92.9223,92.9608,92.8837,92.9126,12795.0
2024-10-18 15:00:00,96.44,96.45,96.38,96.42,17962.0,92.9126,92.9223,92.8548,92.8934,17962.0
2024-10-18 15:10:00,96.42,96.48,96.4,96.45,16463.0,92.8934,92.9512,92.8741,92.9223,16463.0
2024-10-18 15:20:00,96.45,96.48,96.36,96.36,21110.0,92.9223,92.9512,92.8356,92.8356,21110.0
2024-10-18 15:30:00,96.33,96.44,96.24,96.42,22554.0,92.8066,92.9126,92.7199,92.8934,22554.0
2024-10-18 15:40:00,96.42,96.47,96.38,96.45,43117.0,92.8934,92.9415,92.8548,92.9223,43117.0
2024-10-18 15:50:00,96.45,96.46,96.06,96.16,214861.0,92.9223,92.9319,92.5465,92.6429,214861.0
2024-10-21 09:30:00,95.96,96.31,95.12,95.23,108260.0,92.4502,92.7874,91.6409,91.7469,108260.0
2024-10-21 09:40:00,95.23,95.45,94.64,95.45,43587.0,91.7469,91.9588,91.1785,91.9588,43587.0
2024-10-21 09:50:00,95.49,95.61,95.15,95.22,14258.0,91.9974,92.113,91.6698,91.7372,14258.0
2024-10-21 10:00:00,95.16,95.21,94.45,94.46,27021.0,91.6794,91.7276,90.9954,91.005,27021.0
2024-10-21 10:10:00,94.45,94.66,94.28,94.52,79584.0,90.9954,91.1977,90.8316,91.0629,79584.0
2024-10-21 10:20:00,94.5,94.53,93.96,93.99,27242.0,91.0436,91.0725,90.5233,90.5522,27242.0
2024-10-21 10:30:00,94.01,94.09,93.87,93.98,14775.0,90.5715,90.6486,90.4366,90.5426,14775.0
2024-10-21 10:40:00,93.93,94.1,93.84,93.96,23026.0,90.4944,90.6582,90.4077,90.5233,23026.0
2024-10-21 10:50:00,93.99,94.23,93.93,94.23,12746.0,90.5522,90.7835,90.4944,90.7835,12746.0
2024-10-21 11:00:00,94.24,94.26,93.87,93.96,27037.0,90.7931,90.8124,90.4366,90.5233,27037.0
2024-10-21 11:10:00,93.97,94.1,93.96,94.03,9639.0,90.533,90.6582,90.5233,90.5908,9639.0
2024-10-21 11:20:00,94.05,94.08,93.84,93.87,29699.0,90.61,90.6389,90.4077,90.4366,29699.0
2024-10-21 11:30:00,93.85,93.88,93.47,93.59,35444.0,90.4174,90.4463,90.0513,90.1669,35444.0
2024-10-21 11:40:00,93.61,93.7,93.51,93.55,21105.0,90.1861,90.2728,90.0898,90.1283,21105.0
2024-10-21 11:50:00,93.56,93.69,93.45,93.65,25583.0,90.138,90.2632,90.032,90.2247,25583.0
2024-10-21 12:00:00,93.65,93.7,93.41,93.52,13458.0,90.2247,90.2728,89.9935,90.0994,13458.0
2024-10-21 12:10:00,93.53,93.72,93.52,93.63,12007.0,90.1091,90.2921,90.0994,90.2054,12007.0
2024-10-21 12:20:00,93.66,93.66,93.4,93.49,11786.0,90.2343,90.2343,89.9838,90.0705,11786.0
2024-10-21 12:30:00,93.48,93.52,93.41,93.46,11666.0,90.0609,90.0994,89.9935,90.0416,11666.0
2024-10-21 12:40:00,93.45,93.48,93.41,93.45,9366.0,90.032,90.0609,89.9935,90.032,9366.0
2024-10-21 12:50:00,93.45,93.54,93.42,93.42,25834.0,90.032,90.1187,90.0031,90.0031,25834.0
2024-10-21 13:00:00,93.44,93.45,93.31,93.38,31905.0,90.0224,90.032,89.8971,89.9645,31905.0
2024-10-21 13:10:00,93.36,93.39,93.22,93.26,20409.0,89.9453,89.9742,89.8104,89.8489,20409.0
2024-10-21 13:20:00,93.26,93.39,93.22,93.25,13536.0,89.8489,89.9742,89.8104,89.8393,13536.0
2024-10-21 13:30:00,93.25,93.3,93.18,93.2,19625.0,89.8393,89.8875,89.7719,89.7911,19625.0
2024-10-21 13:40:00,93.2,93.22,93.11,93.14,17199.0,89.7911,89.8104,89.7044,89.7333,17199.0
2024-10-21 13:50:00,93.14,93.15,93.01,93.08,12688.0,89.7333,89.743,89.6081,89.6755,12688.0
2024-10-21 14:00:00,93.09,93.26,93.07,93.16,21535.0,89.6852,89.8489,89.6659,89.7526,21535.0
2024-10-21 14:10:00,93.15,93.22,93.08,93.18,14554.0,89.743,89.8104,89.6755,89.7719,14554.0
2024-10-21 14:20:00,93.2,93.21,93.03,93.12,18828.0,89.7911,89.8008,89.6274,89.7141,18828.0
2024-10-21 14:30:00,93.1,93.23,93.1,93.12,36782.0,89.6948,89.82,89.6948,89.7141,36782.0
2024-10-21 14:40:00,93.12,93.2,93.09,93.18,14920.0,89.7141,89.7911,89.6852,89.7719,14920.0
2024-10-21 14:50:00,93.17,93.17,92.94,93.02,30678.0,89.7622,89.7622,89.5406,89.6177,30678.0
2024-10-21 15:00:00,93.01,93.11,93.0,93.02,22453.0,89.6081,89.7044,89.5984,89.6177,22453.0
2024-10-21 15:10:00,93.01,93.15,92.98,93.1,30761.0,89.6081,89.743,89.5792,89.6948,30761.0
2024-10-21 15:20:00,93.13,93.19,93.04,93.14,30051.0,89.7237,89.7815,89.637,89.7333,30051.0
2024-10-21 15:30:00,93.13,93.21,93.02,93.1,50179.0,89.7237,89.8008,89.6177,89.6948,50179.0
2024-10-21 15:40:00,93.11,93.27,93.05,93.25,87549.0,89.7044,89.8586,89.6466,89.8393,87549.0
2024-10-21 15:50:00,93.26,93.46,93.08,93.17,295855.0,89.8489,90.0416,89.6755,89.7622,295855.0
2024-10-22 09:30:00,92.8,92.93,92.01,92.22,63437.0,89.4058,89.531,88.6447,88.847,63437.0
2024-10-22 09:40:00,92.12,92.33,91.86,91.93,82290.0,88.7506,88.953,88.5001,88.5676,82290.0
2024-10-22 09:50:00,91.95,92.68,91.86,92.66,71591.0,88.5869,89.2902,88.5001,89.2709,71591.0
2024-10-22 10:00:00,92.66,92.91,92.5,92.5,52172.0,89.2709,89.5117,89.1167,89.1167,52172.0
2024-10-22 10:10:00,92.58,92.8,92.54,92.63,20711.0,89.1938,89.4058,89.1553,89.242,20711.0
2024-10-22 10:20:00,92.64,92.85,92.51,92.77,24333.0,89.2516,89.4539,89.1264,89.3769,24333.0
2024-10-22 10:30:00,92.78,93.03,92.74,92.96,22988.0,89.3865,89.6274,89.348,89.5599,22988.0
2024-10-22 10:40:00,92.99,93.14,92.91,93.02,29801.0,89.5888,89.7333,89.5117,89.6177,29801.0
2024-10-22 10:50:00,93.01,93.01,92.75,92.78,16350.0,89.6081,89.6081,89.3576,89.3865,16350.0
2024-10-22 11:00:00,92.81,92.99,92.7,92.98,28116.0,89.4154,89.5888,89.3094,89.5792,28116.0
2024-10-22 11:10:00,92.95,92.99,92.76,92.91,14655.0,89.5503,89.5888,89.3672,89.5117,14655.0
2024-10-22 11:20:00,92.9,92.91,92.75,92.79,14693.0,89.5021,89.5117,89.3576,89.3961,14693.0
2024-10-22 11:30:00,92.81,93.19,92.75,93.08,26644.0,89.4154,89.7815,89.3576,89.6755,26644.0
2024-10-22 11:40:00,93.03,93.09,92.97,93.01,10287.0,89.6274,89.6852,89.5695,89.6081,10287.0
2024-10-22 11:50:00,93.01,93.06,92.95,93.01,8132.0,89.6081,89.6563,89.5503,89.6081,8132.0
2024-10-22 12:00:00,92.98,93.18,92.98,93.1,11923.0,89.5792,89.7719,89.5792,89.6948,11923.0
2024-10-22 12:10:00,93.12,93.32,93.12,93.28,39436.0,89.7141,89.9067,89.7141,89.8682,39436.0
2024-10-22 12:20:00,93.28,93.34,93.16,93.16,21268.0,89.8682,89.926,89.7526,89.7526,21268.0
2024-10-22 12:30:00,93.19,93.34,93.17,93.33,11511.0,89.7815,89.926,89.7622,89.9164,11511.0
2024-10-22 12:40:00,93.33,93.35,93.22,93.23,11195.0,89.9164,89.9356,89.8104,89.82,11195.0
2024-10-22 12:50:00,93.23,93.26,93.04,93.04,19309.0,89.82,89.8489,89.637,89.637,19309.0
2024-10-22 13:00:00,93.04,93.1,92.97,93.09,18642.0,89.637,89.6948,89.5695,89.6852,18642.0
2024-10-22 13:10:00,93.12,93.2,93.08,93.13,14754.0,89.7141,89.7911,89.6755,89.7237,14754.0
2024-10-22 13:20:00,93.13,93.3,93.11,93.27,16217.0,89.7237,89.8875,89.7044,89.8586,16217.0
2024-10-22 13:30:00,93.27,93.29,93.17,93.29,19579.0,89.8586,89.8778,89.7622,89.8778,19579.0
2024-10-22 13:40:00,93.28,93.53,93.27,93.48,24406.0,89.8682,90.1091,89.8586,90.0609,24406.0
2024-10-22 13:50:00,93.48,93.66,93.48,93.64,12807.0,90.0609,90.2343,90.0609,90.215,12807.0
2024-10-22 14:00:00,93.62,93.69,93.49,93.51,21794.0,90.1958,90.2632,90.0705,90.0898,21794.0
2024-10-22 14:10:00,93.51,93.65,93.5,93.59,13932.0,90.0898,90.2247,90.0802,90.1669,13932.0
2024-10-22 14:20:00,93.59,93.66,93.57,93.59,13719.0,90.1669,90.2343,90.1476,90.1669,13719.0
2024-10-22 14:30:00,93.6,93.69,93.59,93.59,17616.0,90.1765,90.2632,90.1669,90.1669,17616.0
2024-10-22 14:40:00,93.59,93.63,93.48,93.54,17914.0,90.1669,90.2054,90.0609,90.1187,17914.0
2024-10-22 14:50:00,93.52,93.59,93.43,93.45,17837.0,90.0994,90.1669,90.0127,90.032,17837.0
2024-10-22 15:00:00,93.44,93.56,93.41,93.45,17730.0,90.0224,90.138,89.9935,90.032,17730.0
2024-10-22 15:10:00,93.45,93.56,93.43,93.55,33486.0,90.032,90.138,90.0127,90.1283,33486.0
2024-10-22 15:20:00,93.55,93.57,93.45,93.45,19824.0,90.1283,90.1476,90.032,90.032,19824.0
2024-10-22 15:30:00,93.45,93.73,93.45,93.71,28947.0,90.032,90.3017,90.032,90.2825,28947.0
2024-10-22 15:40:00,93.71,93.79,93.59,93.73,48169.0,90.2825,90.3596,90.1669,90.3017,48169.0
2024-10-22 15:50:00,93.73,93.87,93.68,93.78,190427.0,90.3017,90.4366,90.2536,90.3499,190427.0
2024-10-23 09:30:00,93.31,93.31,92.6,93.08,50625.0,89.8971,89.8971,89.2131,89.6755,50625.0
2024-10-23 09:40:00,93.03,93.43,92.88,93.35,25978.0,89.6274,90.0127,89.4828,89.9356,25978.0
2024-10-23 09:50:00,93.51,93.64,93.24,93.28,11447.0,90.0898,90.215,89.8297,89.8682,11447.0
2024-10-23 10:00:00,93.31,93.53,93.18,93.45,17693.0,89.8971,90.1091,89.7719,90.032,17693.0
2024-10-23 10:10:00,93.42,93.42,92.98,93.04,32017.0,90.0031,90.0031,89.5792,89.637,32017.0
2024-10-23 10:20:00,93.04,93.49,92.95,93.43,7407.0,89.637,90.0705,89.5503,90.0127,7407.0
2024-10-23 10:30:00,93.44,93.47,93.12,93.19,11672.0,90.0224,90.0513,89.7141,89.7815,11672.0
2024-10-23 10:40:00,93.21,93.25,93.15,93.2,9211.0,89.8008,89.8393,89.743,89.7911,9211.0
2024-10-23 10:50:00,93.23,93.29,93.06,93.13,13543.0,89.82,89.8778,89.6563,89.7237,13543.0
2024-10-23 11:00:00,93.09,93.38,93.08,93.35,10680.0,89.6852,89.9645,89.6755,89.9356,10680.0
2024-10-23 11:10:00,93.33,93.33,93.18,93.25,9462.0,89.9164,89.9164,89.7719,89.8393,9462.0
2024-10-23 11:20:00,93.27,93.36,93.17,93.23,12251.0,89.8586,89.9453,89.7622,89.82,12251.0
2024-10-23 11:30:00,93.23,93.43,93.23,93.32,18359.0,89.82,90.0127,89.82,89.9067,18359.0
2024-10-23 11:40:00,93.34,93.6,93.3,93.6,13933.0,89.926,90.1765,89.8875,90.1765,13933.0
2024-10-23 11:50:00,93.61,93.69,93.57,93.62,16359.0,90.1861,90.2632,90.1476,90.1958,16359.0
2024-10-23 12:00:00,93.58,93.71,93.55,93.64,17077.0,90.1572,90.2825,90.1283,90.215,17077.0
2024-10-23 12:10:00,93.66,93.7,93.57,93.69,8812.0,90.2343,90.2728,90.1476,90.2632,8812.0
2024-10-23 12:20:00,93.69,93.76,93.63,93.76,11149.0,90.2632,90.3306,90.2054,90.3306,11149.0
2024-10-23 12:30:00,93.74,93.76,93.64,93.64,12768.0,90.3114,90.3306,90.215,90.215,12768.0
2024-10-23 12:40:00,93.66,93.93,93.66,93.92,19925.0,90.2343,90.4944,90.2343,90.4848,19925.0
2024-10-23 12:50:00,93.93,93.96,93.81,93.85,12250.0,90.4944,90.5233,90.3788,90.4174,12250.0
2024-10-23 13:00:00,93.87,93.95,93.8,93.85,17783.0,90.4366,90.5137,90.3692,90.4174,17783.0
2024-10-23 13:10:00,93.84,93.84,93.66,93.66,11911.0,90.4077,90.4077,90.2343,90.2343,11911.0
2024-10-23 13:20:00,93.67,93.68,93.47,93.5,11404.0,90.2439,90.2536,90.0513,90.0802,11404.0
2024-10-23 13:30:00,93.47,93.49,93.32,93.37,17922.0,90.0513,90.0705,89.9067,89.9549,17922.0
2024-10-23 13:40:00,93.38,93.39,93.04,93.11,30386.0,89.9645,89.9742,89.637,89.7044,30386.0
2024-10-23 13:50:00,93.11,93.13,93.03,93.06,12968.0,89.7044,89.7237,89.6274,89.6563,12968.0
2024-10-23 14:00:00,93.05,93.06,92.92,93.03,25814.0,89.6466,89.6563,89.5214,89.6274,25814.0
2024-10-23 14:10:00,93.03,93.04,92.87,92.9,13928.0,89.6274,89.637,89.4732,89.5021,13928.0
2024-10-23 14:20:00,92.93,93.04,92.9,93.03,14701.0,89.531,89.637,89.5021,89.6274,14701.0
2024-10-23 14:30:00,93.04,93.1,92.97,92.98,21507.0,89.637,89.6948,89.5695,89.5792,21507.0
2024-10-23 14:40:00,92.98,93.14,92.98,93.12,24319.0,89.5792,89.7333,89.5792,89.7141,24319.0
2024-10-23 14:50:00,93.14,93.19,93.07,93.1,11216.0,89.7333,89.7815,89.6659,89.6948,11216.0
2024-10-23 15:00:00,93.09,93.19,93.08,93.16,10022.0,89.6852,89.7815,89.6755,89.7526,10022.0
2024-10-23 15:10:00,93.17,93.3,93.17,93.29,22168.0,89.7622,89.8875,89.7622,89.8778,22168.0
2024-10-23 15:20:00,93.28,93.32,93.19,93.25,18513.0,89.8682,89.9067,89.7815,89.8393,18513.0
2024-10-23 15:30:00,93.26,93.3,93.09,93.14,19056.0,89.8489,89.8875,89.6852,89.7333,19056.0
2024-10-23 15:40:00,93.14,93.35,93.11,93.34,30685.0,89.7333,89.9356,89.7044,89.926,30685.0
2024-10-23 15:50:00,93.35,93.51,93.3,93.34,150592.0,89.9356,90.0898,89.8875,89.926,150592.0
2024-10-24 09:30:00,93.59,93.65,93.0,93.11,25316.0,90.1669,90.2247,89.5984,89.7044,25316.0
2024-10-24 09:40:00,93.19,93.43,93.05,93.43,13083.0,89.7815,90.0127,89.6466,90.0127,13083.0
2024-10-24 09:50:00,93.39,93.39,93.2,93.22,5603.0,89.9742,89.9742,89.7911,89.8104,5603.0
2024-10-24 10:00:00,93.19,93.31,93.04,93.29,16583.0,89.7815,89.8971,89.637,89.8778,16583.0
2024-10-24 10:10:00,93.32,93.43,93.1,93.43,5638.0,89.9067,90.0127,89.6948,90.0127,5638.0
2024-10-24 10:20:00,93.51,93.86,93.4,93.77,8321.0,90.0898,90.427,89.9838,90.3403,8321.0
2024-10-24 10:30:00,93.74,93.75,93.57,93.61,8130.0,90.3114,90.321,90.1476,90.1861,8130.0
2024-10-24 10:40:00,93.61,93.69,93.46,93.54,13040.0,90.1861,90.2632,90.0416,90.1187,13040.0
2024-10-24 10:50:00,93.55,93.66,93.44,93.58,18083.0,90.1283,90.2343,90.0224,90.1572,18083.0
2024-10-24 11:00:00,93.61,93.68,93.5,93.56,28844.0,90.1861,90.2536,90.0802,90.138,28844.0
2024-10-24 11:10:00,93.53,93.66,93.5,93.64,12750.0,90.1091,90.2343,90.0802,90.215,12750.0
2024-10-24 11:20:00,93.65,93.67,93.44,93.44,9703.0,90.2247,90.2439,90.0224,90.0224,9703.0
2024-10-24 11:30:00,93.43,93.6,93.38,93.6,12461.0,90.0127,90.1765,89.9645,90.1765,12461.0
2024-10-24 11:40:00,93.61,93.75,93.51,93.53,17366.0,90.1861,90.321,90.0898,90.1091,17366.0
2024-10-24 11:50:00,93.52,93.61,93.5,93.54,12709.0,90.0994,90.1861,90.0802,90.1187,12709.0
2024-10-24 12:00:00,93.52,93.55,93.44,93.45,12212.0,90.0994,90.1283,90.0224,90.032,12212.0
2024-10-24 12:10:00,93.5,93.61,93.48,93.58,12085.0,90.0802,90.1861,90.0609,90.1572,12085.0
2024-10-24 12:20:00,93.57,93.83,93.54,93.78,9184.0,90.1476,90.3981,90.1187,90.3499,9184.0
2024-10-24 12:30:00,93.83,93.95,93.81,93.86,8270.0,90.3981,90.5137,90.3788,90.427,8270.0
2024-10-24 12:40:00,93.84,93.88,93.75,93.82,3962.0,90.4077,90.4463,90.321,90.3885,3962.0
2024-10-24 12:50:00,93.75,94.01,93.75,93.98,14815.0,90.321,90.5715,90.321,90.5426,14815.0
2024-10-24 13:00:00,93.98,94.01,93.9,93.95,8831.0,90.5426,90.5715,90.4655,90.5137,8831.0
2024-10-24 13:10:00,93.95,93.98,93.89,93.94,11424.0,90.5137,90.5426,90.4559,90.5041,11424.0
2024-10-24 13:20:00,93.95,94.07,93.95,94.07,13914.0,90.5137,90.6293,90.5137,90.6293,13914.0
2024-10-24 13:30:00,94.07,94.16,94.04,94.16,7247.0,90.6293,90.716,90.6004,90.716,7247.0
2024-10-24 13:40:00,94.16,94.23,93.98,94.0,9343.0,90.716,90.7835,90.5426,90.5619,9343.0
2024-10-24 13:50:00,94.01,94.07,93.92,93.92,15818.0,90.5715,90.6293,90.4848,90.4848,15818.0
2024-10-24 14:00:00,93.92,93.96,93.87,93.93,7729.0,90.4848,90.5233,90.4366,90.4944,7729.0
2024-10-24 14:10:00,93.92,94.08,93.91,94.08,7765.0,90.4848,90.6389,90.4752,90.6389,7765.0
2024-10-24 14:20:00,94.02,94.05,93.87,93.87,5276.0,90.5811,90.61,90.4366,90.4366,5276.0
2024-10-24 14:30:00,93.89,93.94,93.79,93.93,11811.0,90.4559,90.5041,90.3596,90.4944,11811.0
2024-10-24 14:40:00,93.93,93.96,93.75,93.8,12313.0,90.4944,90.5233,90.321,90.3692,12313.0
2024-10-24 14:50:00,93.82,94.11,93.82,93.94,14420.0,90.3885,90.6678,90.3885,90.5041,14420.0
2024-10-24 15:00:00,93.95,94.03,93.88,93.96,11360.0,90.5137,90.5908,90.4463,90.5233,11360.0
2024-10-24 15:10:00,93.96,94.1,93.96,94.06,14307.0,90.5233,90.6582,90.5233,90.6197,14307.0
2024-10-24 15:20:00,94.08,94.18,94.02,94.03,12849.0,90.6389,90.7353,90.5811,90.5908,12849.0
2024-10-24 15:30:00,93.97,94.13,93.97,94.09,18489.0,90.533,90.6871,90.533,90.6486,18489.0
2024-10-24 15:40:00,94.11,94.11,93.96,93.97,30779.0,90.6678,90.6678,90.5233,90.533,30779.0
2024-10-24 15:50:00,93.97,94.21,93.94,94.12,153677.0,90.533,90.7642,90.5041,90.6775,153677.0
2024-10-25 09:30:00,94.12,94.5,93.52,93.73,42090.0,90.6775,91.0436,90.0994,90.3017,42090.0
2024-10-25 09:40:00,93.78,94.03,93.66,93.9,13208.0,90.3499,90.5908,90.2343,90.4655,13208.0
2024-10-25 09:50:00,93.91,94.11,93.87,93.99,13139.0,90.4752,90.6678,90.4366,90.5522,13139.0
2024-10-25 10:00:00,94.05,94.08,93.7,93.97,17587.0,90.61,90.6389,90.2728,90.533,17587.0
2024-10-25 10:10:00,94.0,94.0,93.71,93.73,45785.0,90.5619,90.5619,90.2825,90.3017,45785.0
2024-10-25 10:20:00,93.73,93.81,93.59,93.67,20622.0,90.3017,90.3788,90.1669,90.2439,20622.0
2024-10-25 10:30:00,93.67,93.68,93.56,93.66,7215.0,90.2439,90.2536,90.138,90.2343,7215.0
2024-10-25 10:40:00,93.6,93.61,93.15,93.25,49777.0,90.1765,90.1861,89.743,89.8393,49777.0
2024-10-25 10:50:00,93.26,93.27,93.19,93.23,8206.0,89.8489,89.8586,89.7815,89.82,8206.0
2024-10-25 11:00:00,93.18,93.41,93.18,93.35,9284.0,89.7719,89.9935,89.7719,89.9356,9284.0
2024-10-25 11:10:00,93.36,93.38,92.93,92.93,12616.0,89.9453,89.9645,89.531,89.531,12616.0
2024-10-25 11:20:00,92.93,93.07,92.76,92.78,16271.0,89.531,89.6659,89.3672,89.3865,16271.0
2024-10-25 11:30:00,92.8,93.0,92.75,92.95,24768.0,89.4058,89.5984,89.3576,89.5503,24768.0
2024-10-25 11:40:00,92.96,93.08,92.89,93.08,11173.0,89.5599,89.6755,89.4925,89.6755,11173.0
2024-10-25 11:50:00,93.13,93.13,92.9,92.98,22135.0,89.7237,89.7237,89.5021,89.5792,22135.0
2024-10-25 12:00:00,92.98,92.98,92.72,92.77,10341.0,89.5792,89.5792,89.3287,89.3769,10341.0
2024-10-25 12:10:00,92.77,92.84,92.6,92.66,9533.0,89.3769,89.4443,89.2131,89.2709,9533.0
2024-10-25 12:20:00,92.64,92.93,92.64,92.93,12909.0,89.2516,89.531,89.2516,89.531,12909.0
2024-10-25 12:30:00,92.93,92.94,92.67,92.75,14793.0,89.531,89.5406,89.2805,89.3576,14793.0
2024-10-25 12:40:00,92.75,92.86,92.72,92.81,7122.0,89.3576,89.4636,89.3287,89.4154,7122.0
2024-10-25 12:50:00,92.81,92.86,92.75,92.77,4077.0,89.4154,89.4636,89.3576,89.3769,4077.0
2024-10-25 13:00:00,92.75,92.95,92.75,92.95,10069.0,89.3576,89.5503,89.3576,89.5503,10069.0
2024-10-25 13:10:00,92.95,92.96,92.67,92.7,11746.0,89.5503,89.5599,89.2805,89.3094,11746.0
2024-10-25 13:20:00,92.67,92.77,92.53,92.77,10814.0,89.2805,89.3769,89.1456,89.3769,10814.0
2024-10-25 13:30:00,92.77,92.82,92.67,92.73,11222.0,89.3769,89.425,89.2805,89.3383,11222.0
2024-10-25 13:40:00,92.67,92.86,92.62,92.82,15700.0,89.2805,89.4636,89.2323,89.425,15700.0
2024-10-25 13:50:00,92.83,92.86,92.68,92.7,8941.0,89.4347,89.4636,89.2902,89.3094,8941.0
2024-10-25 14:00:00,92.71,92.79,92.55,92.57,11856.0,89.3191,89.3961,89.1649,89.1842,11856.0
2024-10-25 14:10:00,92.57,92.63,92.5,92.62,13285.0,89.1842,89.242,89.1167,89.2323,13285.0
2024-10-25 14:20:00,92.64,92.75,92.6,92.72,7902.0,89.2516,89.3576,89.2131,89.3287,7902.0
2024-10-25 14:30:00,92.73,92.83,92.7,92.82,8943.0,89.3383,89.4347,89.3094,89.425,8943.0
2024-10-25 14:40:00,92.82,92.86,92.61,92.69,13865.0,89.425,89.4636,89.2227,89.2998,13865.0
2024-10-25 14:50:00,92.67,92.73,92.65,92.66,12708.0,89.2805,89.3383,89.2612,89.2709,12708.0
2024-10-25 15:00:00,92.65,92.7,92.58,92.61,10978.0,89.2612,89.3094,89.1938,89.2227,10978.0
2024-10-25 15:10:00,92.61,92.62,92.4,92.45,23453.0,89.2227,89.2323,89.0204,89.0686,23453.0
2024-10-25 15:20:00,92.45,92.46,92.23,92.27,21020.0,89.0686,89.0782,88.8566,88.8951,21020.0
2024-10-25 15:30:00,92.27,92.35,92.16,92.3,26259.0,88.8951,88.9722,88.7892,88.9241,26259.0
2024-10-25 15:40:00,92.31,92.33,92.15,92.25,47666.0,88.9337,88.953,88.7795,88.8759,47666.0
2024-10-25 15:50:00,92.23,92.74,92.2,92.67,281438.0,88.8566,89.348,88.8277,89.2805,281438.0
2024-10-28 09:30:00,93.25,93.97,92.84,93.16,102337.0,89.8393,90.533,89.4443,89.7526,102337.0
2024-10-28 09:40:00,93.16,93.25,92.96,93.09,41589.0,89.7526,89.8393,89.5599,89.6852,41589.0
2024-10-28 09:50:00,93.09,93.3,92.68,92.73,35985.0,89.6852,89.8875,89.2902,89.3383,35985.0
2024-10-28 10:00:00,92.76,92.76,92.29,92.71,39378.0,89.3672,89.3672,88.9144,89.3191,39378.0
2024-10-28 10:10:00,92.63,92.85,92.56,92.83,22761.0,89.242,89.4539,89.1745,89.4347,22761.0
2024-10-28 10:20:00,92.79,92.89,92.44,92.81,26394.0,89.3961,89.4925,89.0589,89.4154,26394.0
2024-10-28 10:30:00,92.84,92.85,92.61,92.63,14469.0,89.4443,89.4539,89.2227,89.242,14469.0
2024-10-28 10:40:00,92.64,92.7,92.5,92.51,16687.0,89.2516,89.3094,89.1167,89.1264,16687.0
2024-10-28 10:50:00,92.51,92.59,92.38,92.41,26326.0,89.1264,89.2034,89.0011,89.03,26326.0
2024-10-28 11:00:00,92.39,92.57,92.34,92.35,34267.0,89.0108,89.1842,88.9626,88.9722,34267.0
2024-10-28 11:10:00,92.34,92.51,92.34,92.47,14898.0,88.9626,89.1264,88.9626,89.0878,14898.0
2024-10-28 11:20:00,92.47,92.56,92.38,92.54,28903.0,89.0878,89.1745,89.0011,89.1553,28903.0
2024-10-28 11:30:00,92.53,92.53,92.02,92.04,35091.0,89.1456,89.1456,88.6543,88.6736,35091.0
2024-10-28 11:40:00,92.03,92.17,91.9,92.16,17570.0,88.6639,88.7988,88.5387,88.7892,17570.0
2024-10-28 11:50:00,92.17,92.2,91.8,91.82,32921.0,88.7988,88.8277,88.4423,88.4616,32921.0
2024-10-28 12:00:00,91.82,91.96,91.75,91.95,24015.0,88.4616,88.5965,88.3942,88.5869,24015.0
2024-10-28 12:10:00,91.94,92.12,91.76,91.76,20130.0,88.5772,88.7506,88.4038,88.4038,20130.0
2024-10-28 12:20:00,91.73,91.75,91.6,91.65,17708.0,88.3749,88.3942,88.2497,88.2978,17708.0
2024-10-28 12:30:00,91.64,91.73,91.55,91.62,32967.0,88.2882,88.3749,88.2015,88.2689,32967.0
2024-10-28 12:40:00,91.61,91.76,91.53,91.55,12289.0,88.2593,88.4038,88.1822,88.2015,12289.0
2024-10-28 12:50:00,91.55,91.78,91.54,91.77,26615.0,88.2015,88.4231,88.1918,88.4134,26615.0
2024-10-28 13:00:00,91.79,91.92,91.66,91.85,20751.0,88.4327,88.5579,88.3075,88.4905,20751.0
2024-10-28 13:10:00,91.9,91.9,91.76,91.84,7274.0,88.5387,88.5387,88.4038,88.4809,7274.0
2024-10-28 13:20:00,91.86,91.88,91.71,91.76,15994.0,88.5001,88.5194,88.3556,88.4038,15994.0
2024-10-28 13:30:00,91.78,92.01,91.78,91.94,15558.0,88.4231,88.6447,88.4231,88.5772,15558.0
2024-10-28 13:40:00,91.93,92.01,91.77,91.83,14969.0,88.5676,88.6447,88.4134,88.4712,14969.0
2024-10-28 13:50:00,91.79,91.9,91.76,91.84,18567.0,88.4327,88.5387,88.4038,88.4809,18567.0
2024-10-28 14:00:00,91.82,91.86,91.75,91.8,11583.0,88.4616,88.5001,88.3942,88.4423,11583.0
2024-10-28 14:10:00,91.79,91.85,91.66,91.67,17608.0,88.4327,88.4905,88.3075,88.3171,17608.0
2024-10-28 14:20:00,91.65,91.83,91.58,91.83,29127.0,88.2978,88.4712,88.2304,88.4712,29127.0
2024-10-28 14:30:00,91.81,91.83,91.61,91.71,24367.0,88.452,88.4712,88.2593,88.3556,24367.0
2024-10-28 14:40:00,91.76,91.76,91.63,91.75,12235.0,88.4038,88.4038,88.2786,88.3942,12235.0
2024-10-28 14:50:00,91.77,91.85,91.74,91.79,11100.0,88.4134,88.4905,88.3845,88.4327,11100.0
2024-10-28 15:00:00,91.77,91.87,91.75,91.81,15100.0,88.4134,88.5098,88.3942,88.452,15100.0
2024-10-28 15:10:00,91.81,91.89,91.76,91.89,16278.0,88.452,88.529,88.4038,88.529,16278.0
2024-10-28 15:20:00,91.89,91.95,91.85,91.85,13582.0,88.529,88.5869,88.4905,88.4905,13582.0
2024-10-28 15:30:00,91.86,92.02,91.75,92.02,26986.0,88.5001,88.6543,88.3942,88.6543,26986.0
2024-10-28 15:40:00,92.04,92.04,91.9,91.92,34627.0,88.6736,88.6736,88.5387,88.5579,34627.0
2024-10-28 15:50:00,91.92,91.99,91.51,91.54,238119.0,88.5579,88.6254,88.1629,88.1918,238119.0
2024-10-29 09:30:00,90.67,91.0,89.31,90.2,105198.0,87.3537,87.6716,86.0434,86.9009,105198.0
2024-10-29 09:40:00,90.2,90.57,90.02,90.44,44281.0,86.9009,87.2573,86.7274,87.1321,44281.0
2024-10-29 09:50:00,90.46,90.69,90.43,90.56,29758.0,87.1513,87.3729,87.1224,87.2477,29758.0
2024-10-29 10:00:00,90.66,91.19,90.61,90.98,37432.0,87.344,87.8546,87.2959,87.6523,37432.0
2024-10-29 10:10:00,90.95,91.05,90.69,90.95,16643.0,87.6234,87.7198,87.3729,87.6234,16643.0
2024-10-29 10:20:00,90.94,91.07,90.7,90.79,25012.0,87.6138,87.739,87.3826,87.4693,25012.0
2024-10-29 10:30:00,90.79,90.85,90.53,90.82,89205.0,87.4693,87.5271,87.2188,87.4982,89205.0
2024-10-29 10:40:00,90.8,90.89,90.62,90.76,18822.0,87.4789,87.5656,87.3055,87.4404,18822.0
2024-10-29 10:50:00,90.72,90.81,90.47,90.58,34528.0,87.4018,87.4885,87.161,87.267,34528.0
2024-10-29 11:00:00,90.58,90.65,90.33,90.39,48905.0,87.267,87.3344,87.0261,87.0839,48905.0
2024-10-29 11:10:00,90.35,90.37,90.24,90.34,29183.0,87.0454,87.0646,86.9394,87.0357,29183.0
2024-10-29 11:20:00,90.33,90.42,90.18,90.23,28664.0,87.0261,87.1128,86.8816,86.9298,28664.0
2024-10-29 11:30:00,90.23,90.41,90.22,90.4,16448.0,86.9298,87.1032,86.9201,87.0935,16448.0
2024-10-29 11:40:00,90.39,90.5,90.29,90.29,20808.0,87.0839,87.1899,86.9876,86.9876,20808.0
2024-10-29 11:50:00,90.28,90.3,90.05,90.11,28922.0,86.9779,86.9972,86.7563,86.8142,28922.0
2024-10-29 12:00:00,90.11,90.41,90.11,90.41,36110.0,86.8142,87.1032,86.8142,87.1032,36110.0
2024-10-29 12:10:00,90.41,90.43,90.23,90.24,25426.0,87.1032,87.1224,86.9298,86.9394,25426.0
2024-10-29 12:20:00,90.25,90.3,90.1,90.11,46586.0,86.949,86.9972,86.8045,86.8142,46586.0
2024-10-29 12:30:00,90.11,90.17,89.97,90.14,21898.0,86.8142,86.872,86.6793,86.8431,21898.0
2024-10-29 12:40:00,90.15,90.16,89.94,89.96,22293.0,86.8527,86.8623,86.6504,86.6696,22293.0
2024-10-29 12:50:00,89.95,90.4,89.9,90.11,149661.0,86.66,87.0935,86.6118,86.8142,149661.0
2024-10-29 13:00:00,90.09,90.3,89.91,89.95,83448.0,86.7949,86.9972,86.6215,86.66,83448.0
2024-10-29 13:10:00,89.97,90.11,89.92,89.94,65392.0,86.6793,86.8142,86.6311,86.6504,65392.0
2024-10-29 13:20:00,89.95,90.0,89.67,89.73,94441.0,86.66,86.7082,86.3902,86.4481,94441.0
2024-10-29 13:30:00,89.72,89.73,89.49,89.52,43484.0,86.4384,86.4481,86.2168,86.2457,43484.0
2024-10-29 13:40:00,89.52,89.57,89.45,89.56,27544.0,86.2457,86.2939,86.1783,86.2843,27544.0
2024-10-29 13:50:00,89.57,89.62,89.44,89.55,80737.0,86.2939,86.3421,86.1687,86.2746,80737.0
2024-10-29 14:00:00,89.57,89.57,89.42,89.5,37253.0,86.2939,86.2939,86.1494,86.2265,37253.0
2024-10-29 14:10:00,89.49,89.49,89.35,89.42,37145.0,86.2168,86.2168,86.0819,86.1494,37145.0
2024-10-29 14:20:00,89.42,89.47,89.23,89.23,34806.0,86.1494,86.1976,85.9663,85.9663,34806.0
2024-10-29 14:30:00,89.22,89.52,89.21,89.5,40028.0,85.9567,86.2457,85.9471,86.2265,40028.0
2024-10-29 14:40:00,89.5,89.57,89.43,89.48,30186.0,86.2265,86.2939,86.159,86.2072,30186.0
2024-10-29 14:50:00,89.47,89.66,89.41,89.63,33618.0,86.1976,86.3806,86.1398,86.3517,33618.0
2024-10-29 15:00:00,89.62,89.9,89.5,89.86,48213.0,86.3421,86.6118,86.2265,86.5733,48213.0
2024-10-29 15:10:00,89.85,89.9,89.78,89.86,34422.0,86.5637,86.6118,86.4962,86.5733,34422.0
2024-10-29 15:20:00,89.86,89.88,89.74,89.87,33671.0,86.5733,86.5926,86.4577,86.5829,33671.0
2024-10-29 15:30:00,89.86,90.31,89.85,90.27,84366.0,86.5733,87.0068,86.5637,86.9683,84366.0
2024-10-29 15:40:00,90.27,90.28,90.05,90.13,102195.0,86.9683,86.9779,86.7563,86.8334,102195.0
2024-10-29 15:50:00,90.13,90.26,89.86,89.98,264814.0,86.8334,86.9587,86.5733,86.6889,264814.0
2024-10-30 09:30:00,89.98,90.42,89.57,90.23,62267.0,86.6889,87.1128,86.2939,86.9298,62267.0
2024-10-30 09:40:00,90.23,90.77,90.1,90.77,13745.0,86.9298,87.45,86.8045,87.45,13745.0
2024-10-30 09:50:00,90.73,91.27,90.63,91.06,29666.0,87.4115,87.9317,87.3151,87.7294,29666.0
2024-10-30 10:00:00,91.06,91.17,90.82,91.02,40415.0,87.7294,87.8354,87.4982,87.6909,40415.0
2024-10-30 10:10:00,91.02,91.32,91.01,91.09,22226.0,87.6909,87.9799,87.6812,87.7583,22226.0
2024-10-30 10:20:00,91.08,91.21,90.85,90.98,45387.0,87.7487,87.8739,87.5271,87.6523,45387.0
2024-10-30 10:30:00,90.98,91.03,90.83,90.87,29625.0,87.6523,87.7005,87.5078,87.5464,29625.0
2024-10-30 10:40:00,90.87,91.07,90.79,91.02,26840.0,87.5464,87.739,87.4693,87.6909,26840.0
2024-10-30 10:50:00,91.01,91.1,90.89,90.91,15933.0,87.6812,87.7679,87.5656,87.5849,15933.0
2024-10-30 11:00:00,90.91,90.95,90.75,90.81,24278.0,87.5849,87.6234,87.4307,87.4885,24278.0
2024-10-30 11:10:00,90.83,90.83,90.42,90.58,16207.0,87.5078,87.5078,87.1128,87.267,16207.0
2024-10-30 11:20:00,90.58,90.58,90.31,90.37,11947.0,87.267,87.267,87.0068,87.0646,11947.0
2024-10-30 11:30:00,90.41,90.46,90.27,90.36,14367.0,87.1032,87.1513,86.9683,87.055,14367.0
2024-10-30 11:40:00,90.37,90.5,90.2,90.22,19085.0,87.0646,87.1899,86.9009,86.9201,19085.0
2024-10-30 11:50:00,90.23,90.25,90.16,90.19,13673.0,86.9298,86.949,86.8623,86.8912,13673.0
2024-10-30 12:00:00,90.17,90.22,90.13,90.19,16972.0,86.872,86.9201,86.8334,86.8912,16972.0
2024-10-30 12:10:00,90.19,90.3,90.16,90.27,14561.0,86.8912,86.9972,86.8623,86.9683,14561.0
2024-10-30 12:20:00,90.27,90.27,90.14,90.15,12568.0,86.9683,86.9683,86.8431,86.8527,12568.0
2024-10-30 12:30:00,90.16,90.29,90.14,90.25,15066.0,86.8623,86.9876,86.8431,86.949,15066.0
2024-10-30 12:40:00,90.23,90.23,90.16,90.23,9636.0,86.9298,86.9298,86.8623,86.9298,9636.0
2024-10-30 12:50:00,90.23,90.26,90.0,90.05,17319.0,86.9298,86.9587,86.7082,86.7563,17319.0
2024-10-30 13:00:00,90.05,90.25,90.04,90.25,12439.0,86.7563,86.949,86.7467,86.949,12439.0
2024-10-30 13:10:00,90.24,90.34,90.19,90.29,14507.0,86.9394,87.0357,86.8912,86.9876,14507.0
2024-10-30 13:20:00,90.27,90.29,90.13,90.18,16395.0,86.9683,86.9876,86.8334,86.8816,16395.0
2024-10-30 13:30:00,90.17,90.17,90.04,90.11,15325.0,86.872,86.872,86.7467,86.8142,15325.0
2024-10-30 13:40:00,90.11,90.22,90.05,90.18,13624.0,86.8142,86.9201,86.7563,86.8816,13624.0
2024-10-30 13:50:00,90.2,90.3,90.14,90.27,16872.0,86.9009,86.9972,86.8431,86.9683,16872.0
2024-10-30 14:00:00,90.28,90.47,90.28,90.43,16285.0,86.9779,87.161,86.9779,87.1224,16285.0
2024-10-30 14:10:00,90.42,90.46,90.1,90.13,59851.0,87.1128,87.1513,86.8045,86.8334,59851.0
2024-10-30 14:20:00,90.15,90.23,89.97,90.02,25338.0,86.8527,86.9298,86.6793,86.7274,25338.0
2024-10-30 14:30:00,90.02,90.14,89.92,90.13,25264.0,86.7274,86.8431,86.6311,86.8334,25264.0
2024-10-30 14:40:00,90.1,90.17,90.02,90.12,19782.0,86.8045,86.872,86.7274,86.8238,19782.0
2024-10-30 14:50:00,90.12,90.26,90.09,90.17,29284.0,86.8238,86.9587,86.7949,86.872,29284.0
2024-10-30 15:00:00,90.17,90.2,90.07,90.18,21237.0,86.872,86.9009,86.7756,86.8816,21237.0
2024-10-30 15:10:00,90.17,90.22,90.07,90.16,20716.0,86.872,86.9201,86.7756,86.8623,20716.0
2024-10-30 15:20:00,90.17,90.36,90.17,90.3,18299.0,86.872,87.055,86.872,86.9972,18299.0
2024-10-30 15:30:00,90.3,90.36,90.24,90.3,25889.0,86.9972,87.055,86.9394,86.9972,25889.0
2024-10-30 15:40:00,90.31,90.41,90.25,90.33,46787.0,87.0068,87.1032,86.949,87.0261,46787.0
2024-10-30 15:50:00,90.34,90.5,90.13,90.41,255726.0,87.0357,87.1899,86.8334,87.1032,255726.0
2024-10-31 09:30:00,89.95,90.62,89.78,90.41,34655.0,86.66,87.3055,86.4962,87.1032,34655.0
2024-10-31 09:40:00,90.33,90.41,90.02,90.02,10010.0,87.0261,87.1032,86.7274,86.7274,10010.0
2024-10-31 09:50:00,90.02,90.49,89.91,90.49,14739.0,86.7274,87.1803,86.6215,87.1803,14739.0
2024-10-31 10:00:00,90.48,90.51,90.08,90.28,24787.0,87.1706,87.1995,86.7852,86.9779,24787.0
2024-10-31 10:10:00,90.25,90.45,90.13,90.37,15106.0,86.949,87.1417,86.8334,87.0646,15106.0
2024-10-31 10:20:00,90.37,90.52,90.13,90.26,21767.0,87.0646,87.2092,86.8334,86.9587,21767.0
2024-10-31 10:30:00,90.25,90.45,90.07,90.24,17271.0,86.949,87.1417,86.7756,86.9394,17271.0
2024-10-31 10:40:00,90.23,90.23,89.91,89.91,8190.0,86.9298,86.9298,86.6215,86.6215,8190.0
2024-10-31 10:50:00,89.88,89.92,89.79,89.81,11352.0,86.5926,86.6311,86.5059,86.5251,11352.0
2024-10-31 11:00:00,89.78,89.8,89.48,89.71,13029.0,86.4962,86.5155,86.2072,86.4288,13029.0
2024-10-31 11:10:00,89.76,89.98,89.74,89.89,10670.0,86.477,86.6889,86.4577,86.6022,10670.0
2024-10-31 11:20:00,89.87,89.96,89.65,89.68,7927.0,86.5829,86.6696,86.371,86.3999,7927.0
2024-10-31 11:30:00,89.69,89.71,89.52,89.54,6440.0,86.4095,86.4288,86.2457,86.265,6440.0
2024-10-31 11:40:00,89.51,89.62,89.48,89.55,9089.0,86.2361,86.3421,86.2072,86.2746,9089.0
2024-10-31 11:50:00,89.53,89.55,89.39,89.42,10032.0,86.2554,86.2746,86.1205,86.1494,10032.0
2024-10-31 12:00:00,89.43,89.44,89.33,89.4,8826.0,86.159,86.1687,86.0627,86.1301,8826.0
2024-10-31 12:10:00,89.42,89.64,89.42,89.55,18033.0,86.1494,86.3613,86.1494,86.2746,18033.0
2024-10-31 12:20:00,89.54,89.63,89.53,89.56,10346.0,86.265,86.3517,86.2554,86.2843,10346.0
2024-10-31 12:30:00,89.53,89.53,89.3,89.39,17092.0,86.2554,86.2554,86.0338,86.1205,17092.0
2024-10-31 12:40:00,89.41,89.63,89.4,89.61,6221.0,86.1398,86.3517,86.1301,86.3324,6221.0
2024-10-31 12:50:00,89.59,89.63,89.55,89.63,7728.0,86.3132,86.3517,86.2746,86.3517,7728.0
2024-10-31 13:00:00,89.64,89.99,89.64,89.99,6675.0,86.3613,86.6985,86.3613,86.6985,6675.0
2024-10-31 13:10:00,89.97,89.98,89.76,89.78,20364.0,86.6793,86.6889,86.477,86.4962,20364.0
2024-10-31 13:20:00,89.8,89.98,89.78,89.96,10735.0,86.5155,86.6889,86.4962,86.6696,10735.0
2024-10-31 13:30:00,89.94,90.03,89.92,89.97,20543.0,86.6504,86.7371,86.6311,86.6793,20543.0
2024-10-31 13:40:00,89.98,90.02,89.9,90.0,23955.0,86.6889,86.7274,86.6118,86.7082,23955.0
2024-10-31 13:50:00,90.02,90.08,89.97,90.07,16502.0,86.7274,86.7852,86.6793,86.7756,16502.0
2024-10-31 14:00:00,90.07,90.2,89.99,90.19,16074.0,86.7756,86.9009,86.6985,86.8912,16074.0
2024-10-31 14:10:00,90.19,90.25,90.14,90.16,18293.0,86.8912,86.949,86.8431,86.8623,18293.0
2024-10-31 14:20:00,90.17,90.39,90.17,90.39,17038.0,86.872,87.0839,86.872,87.0839,17038.0
2024-10-31 14:30:00,90.41,90.49,90.24,90.44,30737.0,87.1032,87.1803,86.9394,87.1321,30737.0
2024-10-31 14:40:00,90.44,90.72,90.44,90.5,32366.0,87.1321,87.4018,87.1321,87.1899,32366.0
2024-10-31 14:50:00,90.48,90.6,90.42,90.58,39560.0,87.1706,87.2862,87.1128,87.267,39560.0
2024-10-31 15:00:00,90.58,90.63,90.42,90.63,26836.0,87.267,87.3151,87.1128,87.3151,26836.0
2024-10-31 15:10:00,90.64,90.66,90.49,90.66,42310.0,87.3248,87.344,87.1803,87.344,42310.0
2024-10-31 15:20:00,90.66,90.69,90.45,90.6,26353.0,87.344,87.3729,87.1417,87.2862,26353.0
2024-10-31 15:30:00,90.6,90.6,90.35,90.5,49758.0,87.2862,87.2862,87.0454,87.1899,49758.0
2024-10-31 15:40:00,90.5,90.63,90.47,90.61,64673.0,87.1899,87.3151,87.161,87.2959,64673.0
2024-10-31 15:50:00,90.62,90.67,90.15,90.38,276970.0,87.3055,87.3537,86.8527,87.0743,276970.0
2024-11-01 09:30:00,90.53,91.15,90.53,91.09,27987.0,87.2188,87.8161,87.2188,87.7583,27987.0
2024-11-01 09:40:00,91.1,91.56,91.02,91.12,31255.0,87.7679,88.2111,87.6909,87.7872,31255.0
2024-11-01 09:50:00,91.13,91.19,90.68,90.89,12184.0,87.7968,87.8546,87.3633,87.5656,12184.0
2024-11-01 10:00:00,90.87,90.89,90.53,90.71,32381.0,87.5464,87.5656,87.2188,87.3922,32381.0
2024-11-01 10:10:00,90.73,90.77,90.35,90.52,12924.0,87.4115,87.45,87.0454,87.2092,12924.0
2024-11-01 10:20:00,90.5,90.8,90.48,90.8,12343.0,87.1899,87.4789,87.1706,87.4789,12343.0
2024-11-01 10:30:00,90.81,90.97,90.68,90.73,20979.0,87.4885,87.6427,87.3633,87.4115,20979.0
2024-11-01 10:40:00,90.76,90.89,90.6,90.78,73882.0,87.4404,87.5656,87.2862,87.4596,73882.0
2024-11-01 10:50:00,90.77,90.92,90.46,90.89,22720.0,87.45,87.5945,87.1513,87.5656,22720.0
2024-11-01 11:00:00,90.87,90.88,90.57,90.57,11148.0,87.5464,87.556,87.2573,87.2573,11148.0
2024-11-01 11:10:00,90.48,90.66,90.45,90.51,8962.0,87.1706,87.344,87.1417,87.1995,8962.0
2024-11-01 11:20:00,90.5,90.56,90.46,90.53,9906.0,87.1899,87.2477,87.1513,87.2188,9906.0
2024-11-01 11:30:00,90.55,90.67,90.45,90.45,12657.0,87.2381,87.3537,87.1417,87.1417,12657.0
2024-11-01 11:40:00,90.45,90.49,90.37,90.39,6557.0,87.1417,87.1803,87.0646,87.0839,6557.0
2024-11-01 11:50:00,90.36,90.56,90.22,90.53,25330.0,87.055,87.2477,86.9201,87.2188,25330.0
2024-11-01 12:00:00,90.54,90.6,90.45,90.6,12347.0,87.2284,87.2862,87.1417,87.2862,12347.0
2024-11-01 12:10:00,90.6,90.6,90.38,90.53,8847.0,87.2862,87.2862,87.0743,87.2188,8847.0
2024-11-01 12:20:00,90.53,90.53,90.42,90.43,7172.0,87.2188,87.2188,87.1128,87.1224,7172.0
2024-11-01 12:30:00,90.43,90.5,90.34,90.47,15893.0,87.1224,87.1899,87.0357,87.161,15893.0
2024-11-01 12:40:00,90.49,90.49,90.27,90.43,12142.0,87.1803,87.1803,86.9683,87.1224,12142.0
2024-11-01 12:50:00,90.4,90.55,90.4,90.55,8885.0,87.0935,87.2381,87.0935,87.2381,8885.0
2024-11-01 13:00:00,90.54,90.65,90.49,90.57,13532.0,87.2284,87.3344,87.1803,87.2573,13532.0
2024-11-01 13:10:00,90.57,90.72,90.54,90.72,33563.0,87.2573,87.4018,87.2284,87.4018,33563.0
2024-11-01 13:20:00,90.72,90.86,90.69,90.8,16912.0,87.4018,87.5367,87.3729,87.4789,16912.0
2024-11-01 13:30:00,90.79,90.8,90.51,90.65,23761.0,87.4693,87.4789,87.1995,87.3344,23761.0
2024-11-01 13:40:00,90.63,90.91,90.61,90.91,20634.0,87.3151,87.5849,87.2959,87.5849,20634.0
2024-11-01 13:50:00,90.95,91.01,90.84,90.85,15427.0,87.6234,87.6812,87.5175,87.5271,15427.0
2024-11-01 14:00:00,90.84,91.01,90.84,90.91,11908.0,87.5175,87.6812,87.5175,87.5849,11908.0
2024-11-01 14:10:00,90.91,91.01,90.89,90.98,13585.0,87.5849,87.6812,87.5656,87.6523,13585.0
2024-11-01 14:20:00,90.99,91.09,90.91,91.01,14017.0,87.662,87.7583,87.5849,87.6812,14017.0
2024-11-01 14:30:00,91.01,91.03,90.93,90.97,14745.0,87.6812,87.7005,87.6042,87.6427,14745.0
2024-11-01 14:40:00,90.98,91.23,90.95,91.19,24743.0,87.6523,87.8932,87.6234,87.8546,24743.0
2024-11-01 14:50:00,91.19,91.23,91.12,91.2,17444.0,87.8546,87.8932,87.7872,87.8643,17444.0
2024-11-01 15:00:00,91.19,91.24,91.08,91.21,26020.0,87.8546,87.9028,87.7487,87.8739,26020.0
2024-11-01 15:10:00,91.22,91.28,91.17,91.2,19426.0,87.8836,87.9414,87.8354,87.8643,19426.0
2024-11-01 15:20:00,91.21,91.23,90.91,91.01,33270.0,87.8739,87.8932,87.5849,87.6812,33270.0
2024-11-01 15:30:00,91.01,91.06,90.98,90.98,31695.0,87.6812,87.7294,87.6523,87.6523,31695.0
2024-11-01 15:40:00,90.98,91.0,90.78,90.8,48117.0,87.6523,87.6716,87.4596,87.4789,48117.0
2024-11-01 15:50:00,90.78,90.96,90.75,90.91,182729.0,87.4596,87.6331,87.4307,87.5849,182729.0
2024-11-04 09:30:00,91.31,92.88,91.22,92.78,107584.0,87.9703,89.4828,87.8836,89.3865,107584.0
2024-11-04 09:40:00,92.78,93.57,92.76,93.22,80384.0,89.3865,90.1476,89.3672,89.8104,80384.0
2024-11-04 09:50:00,93.24,94.02,93.11,93.61,52308.0,89.8297,90.5811,89.7044,90.1861,52308.0
2024-11-04 10:00:00,93.6,94.16,93.58,93.86,33418.0,90.1765,90.716,90.1572,90.427,33418.0
2024-11-04 10:10:00,93.89,94.07,93.77,94.02,53135.0,90.4559,90.6293,90.3403,90.5811,53135.0
2024-11-04 10:20:00,94.08,94.18,93.66,93.71,41846.0,90.6389,90.7353,90.2343,90.2825,41846.0
2024-11-04 10:30:00,93.77,93.95,93.63,93.81,26425.0,90.3403,90.5137,90.2054,90.3788,26425.0
2024-11-04 10:40:00,93.81,93.82,93.46,93.6,25191.0,90.3788,90.3885,90.0416,90.1765,25191.0
2024-11-04 10:50:00,93.59,93.68,93.34,93.48,46595.0,90.1669,90.2536,89.926,90.0609,46595.0
2024-11-04 11:00:00,93.5,93.56,93.26,93.27,37292.0,90.0802,90.138,89.8489,89.8586,37292.0
2024-11-04 11:10:00,93.29,93.36,93.03,93.24,22145.0,89.8778,89.9453,89.6274,89.8297,22145.0
2024-11-04 11:20:00,93.26,93.26,93.07,93.16,22197.0,89.8489,89.8489,89.6659,89.7526,22197.0
2024-11-04 11:30:00,93.19,93.19,92.84,92.94,52646.0,89.7815,89.7815,89.4443,89.5406,52646.0
2024-11-04 11:40:00,92.94,93.02,92.79,92.95,36705.0,89.5406,89.6177,89.3961,89.5503,36705.0
2024-11-04 11:50:00,92.97,93.24,92.96,93.2,20203.0,89.5695,89.8297,89.5599,89.7911,20203.0
2024-11-04 12:00:00,93.2,93.29,93.1,93.12,23591.0,89.7911,89.8778,89.6948,89.7141,23591.0
2024-11-04 12:10:00,93.09,93.3,93.09,93.28,15578.0,89.6852,89.8875,89.6852,89.8682,15578.0
2024-11-04 12:20:00,93.29,93.42,93.28,93.36,15337.0,89.8778,90.0031,89.8682,89.9453,15337.0
2024-11-04 12:30:00,93.36,93.41,93.29,93.34,11180.0,89.9453,89.9935,89.8778,89.926,11180.0
2024-11-04 12:40:00,93.32,93.38,93.2,93.2,11742.0,89.9067,89.9645,89.7911,89.7911,11742.0
2024-11-04 12:50:00,93.19,93.21,93.05,93.05,13610.0,89.7815,89.8008,89.6466,89.6466,13610.0
2024-11-04 13:00:00,93.0,93.1,92.73,92.81,17151.0,89.5984,89.6948,89.3383,89.4154,17151.0
2024-11-04 13:10:00,92.83,92.98,92.8,92.95,19269.0,89.4347,89.5792,89.4058,89.5503,19269.0
2024-11-04 13:20:00,92.95,93.09,92.93,93.07,13146.0,89.5503,89.6852,89.531,89.6659,13146.0
2024-11-04 13:30:00,93.08,93.08,92.87,92.89,19545.0,89.6755,89.6755,89.4732,89.4925,19545.0
2024-11-04 13:40:00,92.91,93.06,92.89,93.0,19097.0,89.5117,89.6563,89.4925,89.5984,19097.0
2024-11-04 13:50:00,93.0,93.1,92.93,93.1,25908.0,89.5984,89.6948,89.531,89.6948,25908.0
2024-11-04 14:00:00,93.1,93.14,92.84,92.84,22873.0,89.6948,89.7333,89.4443,89.4443,22873.0
2024-11-04 14:10:00,92.82,92.87,92.69,92.69,15349.0,89.425,89.4732,89.2998,89.2998,15349.0
2024-11-04 14:20:00,92.7,92.85,92.63,92.77,28912.0,89.3094,89.4539,89.242,89.3769,28912.0
2024-11-04 14:30:00,92.75,93.05,92.73,92.98,18886.0,89.3576,89.6466,89.3383,89.5792,18886.0
2024-11-04 14:40:00,92.97,92.98,92.87,92.91,15143.0,89.5695,89.5792,89.4732,89.5117,15143.0
2024-11-04 14:50:00,92.9,93.04,92.84,92.85,17554.0,89.5021,89.637,89.4443,89.4539,17554.0
2024-11-04 15:00:00,92.86,92.87,92.74,92.75,12227.0,89.4636,89.4732,89.348,89.3576,12227.0
2024-11-04 15:10:00,92.77,92.85,92.73,92.79,24817.0,89.3769,89.4539,89.3383,89.3961,24817.0
2024-11-04 15:20:00,92.78,92.79,92.68,92.7,31051.0,89.3865,89.3961,89.2902,89.3094,31051.0
2024-11-04 15:30:00,92.7,92.85,92.7,92.76,59518.0,89.3094,89.4539,89.3094,89.3672,59518.0
2024-11-04 15:40:00,92.77,93.0,92.75,92.98,51461.0,89.3769,89.5984,89.3576,89.5792,51461.0
2024-11-04 15:50:00,92.96,93.02,92.77,92.82,240179.0,89.5599,89.6177,89.3769,89.425,240179.0
2024-11-05 09:30:00,91.76,92.12,91.08,91.37,66807.0,88.4038,88.7506,87.7487,88.0281,66807.0
2024-11-05 09:40:00,91.56,91.99,91.36,91.87,18989.0,88.2111,88.6254,88.0184,88.5098,18989.0
2024-11-05 09:50:00,91.87,91.95,91.57,91.71,22225.0,88.5098,88.5869,88.2208,88.3556,22225.0
2024-11-05 10:00:00,91.73,92.1,91.48,91.97,23582.0,88.3749,88.7314,88.134,88.6061,23582.0
2024-11-05 10:10:00,91.97,92.04,91.59,91.61,15409.0,88.6061,88.6736,88.24,88.2593,15409.0
2024-11-05 10:20:00,91.61,91.88,91.57,91.77,20784.0,88.2593,88.5194,88.2208,88.4134,20784.0
2024-11-05 10:30:00,91.8,91.88,91.56,91.75,17511.0,88.4423,88.5194,88.2111,88.3942,17511.0
2024-11-05 10:40:00,91.77,91.96,91.65,91.91,16514.0,88.4134,88.5965,88.2978,88.5483,16514.0
2024-11-05 10:50:00,91.89,92.23,91.75,92.09,31261.0,88.529,88.8566,88.3942,88.7217,31261.0
2024-11-05 11:00:00,92.09,92.16,91.99,92.14,19704.0,88.7217,88.7892,88.6254,88.7699,19704.0
2024-11-05 11:10:00,92.11,92.26,91.86,91.88,14897.0,88.741,88.8855,88.5001,88.5194,14897.0
2024-11-05 11:20:00,91.87,92.03,91.85,91.85,15017.0,88.5098,88.6639,88.4905,88.4905,15017.0
2024-11-05 11:30:00,91.85,92.04,91.81,92.0,22403.0,88.4905,88.6736,88.452,88.635,22403.0
2024-11-05 11:40:00,92.0,92.17,91.95,92.0,14858.0,88.635,88.7988,88.5869,88.635,14858.0
2024-11-05 11:50:00,91.98,91.98,91.75,91.9,18166.0,88.6158,88.6158,88.3942,88.5387,18166.0
2024-11-05 12:00:00,91.88,91.95,91.84,91.92,16216.0,88.5194,88.5869,88.4809,88.5579,16216.0
2024-11-05 12:10:00,91.92,92.22,91.91,92.2,38952.0,88.5579,88.847,88.5483,88.8277,38952.0
2024-11-05 12:20:00,92.2,92.4,92.16,92.33,17607.0,88.8277,89.0204,88.7892,88.953,17607.0
2024-11-05 12:30:00,92.36,92.41,92.31,92.4,12080.0,88.9819,89.03,88.9337,89.0204,12080.0
2024-11-05 12:40:00,92.4,92.54,92.36,92.54,10451.0,89.0204,89.1553,88.9819,89.1553,10451.0
2024-11-05 12:50:00,92.51,92.55,92.42,92.42,9766.0,89.1264,89.1649,89.0397,89.0397,9766.0
2024-11-05 13:00:00,92.41,92.59,92.41,92.51,17935.0,89.03,89.2034,89.03,89.1264,17935.0
2024-11-05 13:10:00,92.5,92.54,92.36,92.41,17447.0,89.1167,89.1553,88.9819,89.03,17447.0
2024-11-05 13:20:00,92.41,92.43,92.33,92.37,10097.0,89.03,89.0493,88.953,88.9915,10097.0
2024-11-05 13:30:00,92.35,92.41,92.28,92.37,15636.0,88.9722,89.03,88.9048,88.9915,15636.0
2024-11-05 13:40:00,92.39,92.5,92.38,92.43,12197.0,89.0108,89.1167,89.0011,89.0493,12197.0
2024-11-05 13:50:00,92.42,92.5,92.41,92.5,11397.0,89.0397,89.1167,89.03,89.1167,11397.0
2024-11-05 14:00:00,92.48,92.52,92.38,92.41,14973.0,89.0975,89.136,89.0011,89.03,14973.0
2024-11-05 14:10:00,92.41,92.67,92.4,92.62,20078.0,89.03,89.2805,89.0204,89.2323,20078.0
2024-11-05 14:20:00,92.61,92.66,92.41,92.41,23270.0,89.2227,89.2709,89.03,89.03,23270.0
2024-11-05 14:30:00,92.41,92.42,92.3,92.38,13985.0,89.03,89.0397,88.9241,89.0011,13985.0
2024-11-05 14:40:00,92.38,92.38,92.22,92.22,14863.0,89.0011,89.0011,88.847,88.847,14863.0
2024-11-05 14:50:00,92.22,92.23,92.06,92.07,15291.0,88.847,88.8566,88.6928,88.7025,15291.0
2024-11-05 15:00:00,92.05,92.42,92.03,92.39,36321.0,88.6832,89.0397,88.6639,89.0108,36321.0
2024-11-05 15:10:00,92.39,92.53,92.38,92.5,26172.0,89.0108,89.1456,89.0011,89.1167,26172.0
2024-11-05 15:20:00,92.48,92.51,92.32,92.38,20574.0,89.0975,89.1264,88.9433,89.0011,20574.0
2024-11-05 15:30:00,92.37,92.43,92.31,92.41,24843.0,88.9915,89.0493,88.9337,89.03,24843.0
2024-11-05 15:40:00,92.39,92.45,92.32,92.42,31448.0,89.0108,89.0686,88.9433,89.0397,31448.0
2024-11-05 15:50:00,92.36,92.84,92.28,92.84,264898.0,88.9819,89.4443,88.9048,89.4443,264898.0
2024-11-06 09:30:00,88.87,90.0,85.81,87.01,551293.0,85.6195,86.7082,82.6714,83.8275,551293.0
2024-11-06 09:40:00,87.01,87.78,86.68,87.73,178278.0,83.8275,84.5694,83.5096,84.5212,178278.0
2024-11-06 09:50:00,87.67,87.88,87.2,87.82,82645.0,84.4634,84.6657,84.0106,84.6079,82645.0
2024-11-06 10:00:00,87.81,88.82,87.46,88.5,78526.0,84.5983,85.5713,84.2611,85.263,78526.0
2024-11-06 10:10:00,88.63,88.78,87.75,88.1,80134.0,85.3883,85.5328,84.5405,84.8777,80134.0
2024-11-06 10:20:00,88.11,88.14,87.63,87.67,56296.0,84.8873,84.9162,84.4249,84.4634,56296.0
2024-11-06 10:30:00,87.67,87.94,87.38,87.38,69065.0,84.4634,84.7235,84.184,84.184,69065.0
2024-11-06 10:40:00,87.37,87.57,87.03,87.5,54383.0,84.1744,84.3671,83.8468,84.2996,54383.0
2024-11-06 10:50:00,87.45,87.64,87.35,87.48,77852.0,84.2514,84.4345,84.1551,84.2803,77852.0
2024-11-06 11:00:00,87.51,88.01,87.32,87.77,63156.0,84.3092,84.791,84.1262,84.5597,63156.0
2024-11-06 11:10:00,87.75,88.31,87.72,88.31,54252.0,84.5405,85.08,84.5116,85.08,54252.0
2024-11-06 11:20:00,88.26,88.45,87.93,88.06,60885.0,85.0318,85.2149,84.7139,84.8391,60885.0
2024-11-06 11:30:00,88.07,88.87,88.0,88.59,97543.0,84.8488,85.6195,84.7813,85.3497,97543.0
2024-11-06 11:40:00,88.56,88.96,88.55,88.9,88718.0,85.3208,85.7062,85.3112,85.6484,88718.0
2024-11-06 11:50:00,88.93,89.02,88.58,88.84,89539.0,85.6773,85.764,85.3401,85.5906,89539.0
2024-11-06 12:00:00,88.77,88.94,88.38,88.75,56645.0,85.5232,85.6869,85.1474,85.5039,56645.0
2024-11-06 12:10:00,88.73,88.88,88.69,88.81,18253.0,85.4846,85.6291,85.4461,85.5617,18253.0
2024-11-06 12:20:00,88.81,89.05,88.55,88.9,22100.0,85.5617,85.7929,85.3112,85.6484,22100.0
2024-11-06 12:30:00,88.85,89.43,88.82,89.28,21235.0,85.6002,86.159,85.5713,86.0145,21235.0
2024-11-06 12:40:00,89.3,89.57,89.24,89.57,24839.0,86.0338,86.2939,85.976,86.2939,24839.0
2024-11-06 12:50:00,89.58,89.83,89.19,89.24,112608.0,86.3035,86.5444,85.9278,85.976,112608.0
2024-11-06 13:00:00,89.21,89.37,89.09,89.1,40726.0,85.9471,86.1012,85.8315,85.8411,40726.0
2024-11-06 13:10:00,89.08,89.49,89.07,89.47,18964.0,85.8218,86.2168,85.8122,86.1976,18964.0
2024-11-06 13:20:00,89.47,89.47,89.2,89.33,14187.0,86.1976,86.1976,85.9374,86.0627,14187.0
2024-11-06 13:30:00,89.31,89.59,89.31,89.57,25298.0,86.0434,86.3132,86.0434,86.2939,25298.0
2024-11-06 13:40:00,89.57,89.66,89.48,89.51,81217.0,86.2939,86.3806,86.2072,86.2361,81217.0
2024-11-06 13:50:00,89.49,89.79,89.18,89.78,31167.0,86.2168,86.5059,85.9182,86.4962,31167.0
2024-11-06 14:00:00,89.78,89.88,89.64,89.84,37592.0,86.4962,86.5926,86.3613,86.554,37592.0
2024-11-06 14:10:00,89.81,89.9,89.45,89.45,34415.0,86.5251,86.6118,86.1783,86.1783,34415.0
2024-11-06 14:20:00,89.44,89.83,89.4,89.57,38960.0,86.1687,86.5444,86.1301,86.2939,38960.0
2024-11-06 14:30:00,89.57,89.65,89.42,89.59,28861.0,86.2939,86.371,86.1494,86.3132,28861.0
2024-11-06 14:40:00,89.58,89.62,89.2,89.2,29120.0,86.3035,86.3421,85.9374,85.9374,29120.0
2024-11-06 14:50:00,89.2,89.22,88.82,88.98,31464.0,85.9374,85.9567,85.5713,85.7255,31464.0
2024-11-06 15:00:00,89.0,89.05,88.88,88.94,35134.0,85.7448,85.7929,85.6291,85.6869,35134.0
2024-11-06 15:10:00,88.93,89.07,88.87,89.02,38943.0,85.6773,85.8122,85.6195,85.764,38943.0
2024-11-06 15:20:00,88.98,89.14,88.9,88.98,64938.0,85.7255,85.8796,85.6484,85.7255,64938.0
2024-11-06 15:30:00,88.98,89.26,88.91,89.15,57665.0,85.7255,85.9952,85.658,85.8893,57665.0
2024-11-06 15:40:00,89.17,89.68,89.15,89.55,76313.0,85.9085,86.3999,85.8893,86.2746,76313.0
2024-11-06 15:50:00,89.55,89.58,89.22,89.42,352387.0,86.2746,86.3035,85.9567,86.1494,352387.0
2024-11-07 09:30:00,89.97,91.47,89.74,90.59,169575.0,86.6793,88.1244,86.4577,87.2766,169575.0
2024-11-07 09:40:00,90.72,90.83,90.56,90.72,33931.0,87.4018,87.5078,87.2477,87.4018,33931.0
2024-11-07 09:50:00,90.73,91.09,90.61,90.71,37115.0,87.4115,87.7583,87.2959,87.3922,37115.0
2024-11-07 10:00:00,90.81,91.45,90.61,91.45,49434.0,87.4885,88.1051,87.2959,88.1051,49434.0
2024-11-07 10:10:00,91.44,91.52,90.73,90.77,65929.0,88.0955,88.1726,87.4115,87.45,65929.0
2024-11-07 10:20:00,90.7,90.8,90.55,90.8,21159.0,87.3826,87.4789,87.2381,87.4789,21159.0
2024-11-07 10:30:00,90.84,91.23,90.76,91.15,52358.0,87.5175,87.8932,87.4404,87.8161,52358.0
2024-11-07 10:40:00,91.23,91.33,90.9,91.04,15714.0,87.8932,87.9895,87.5753,87.7101,15714.0
2024-11-07 10:50:00,91.0,91.14,90.85,90.98,10309.0,87.6716,87.8065,87.5271,87.6523,10309.0
2024-11-07 11:00:00,91.0,91.09,90.66,90.75,16142.0,87.6716,87.7583,87.344,87.4307,16142.0
2024-11-07 11:10:00,90.72,90.72,90.34,90.69,29283.0,87.4018,87.4018,87.0357,87.3729,29283.0
2024-11-07 11:20:00,90.68,90.71,90.57,90.69,43810.0,87.3633,87.3922,87.2573,87.3729,43810.0
2024-11-07 11:30:00,90.69,90.9,90.65,90.69,51694.0,87.3729,87.5753,87.3344,87.3729,51694.0
2024-11-07 11:40:00,90.7,90.84,90.63,90.81,21196.0,87.3826,87.5175,87.3151,87.4885,21196.0
2024-11-07 11:50:00,90.82,91.07,90.8,90.94,17932.0,87.4982,87.739,87.4789,87.6138,17932.0
2024-11-07 12:00:00,90.97,91.27,90.95,91.15,16474.0,87.6427,87.9317,87.6234,87.8161,16474.0
2024-11-07 12:10:00,91.12,91.26,91.1,91.1,12709.0,87.7872,87.9221,87.7679,87.7679,12709.0
2024-11-07 12:20:00,91.08,91.3,91.08,91.22,18674.0,87.7487,87.9606,87.7487,87.8836,18674.0
2024-11-07 12:30:00,91.22,91.27,91.08,91.1,9772.0,87.8836,87.9317,87.7487,87.7679,9772.0
2024-11-07 12:40:00,91.1,91.54,91.09,91.49,23205.0,87.7679,88.1918,87.7583,88.1437,23205.0
2024-11-07 12:50:00,91.48,91.53,91.44,91.47,17688.0,88.134,88.1822,88.0955,88.1244,17688.0
2024-11-07 13:00:00,91.46,91.49,91.28,91.29,14849.0,88.1148,88.1437,87.9414,87.951,14849.0
2024-11-07 13:10:00,91.29,91.29,91.07,91.1,9581.0,87.951,87.951,87.739,87.7679,9581.0
2024-11-07 13:20:00,91.12,91.12,90.88,90.9,9066.0,87.7872,87.7872,87.556,87.5753,9066.0
2024-11-07 13:30:00,90.86,90.87,90.72,90.76,10118.0,87.5367,87.5464,87.4018,87.4404,10118.0
2024-11-07 13:40:00,90.75,90.75,90.62,90.71,12733.0,87.4307,87.4307,87.3055,87.3922,12733.0
2024-11-07 13:50:00,90.72,90.76,90.59,90.62,7601.0,87.4018,87.4404,87.2766,87.3055,7601.0
2024-11-07 14:00:00,90.63,90.78,90.52,90.64,15893.0,87.3151,87.4596,87.2092,87.3248,15893.0
2024-11-07 14:10:00,90.65,90.69,90.47,90.52,11607.0,87.3344,87.3729,87.161,87.2092,11607.0
2024-11-07 14:20:00,90.53,90.67,90.49,90.62,12124.0,87.2188,87.3537,87.1803,87.3055,12124.0
2024-11-07 14:30:00,90.61,90.81,90.61,90.77,18821.0,87.2959,87.4885,87.2959,87.45,18821.0
2024-11-07 14:40:00,90.74,90.76,90.41,90.51,17375.0,87.4211,87.4404,87.1032,87.1995,17375.0
2024-11-07 14:50:00,90.54,90.59,90.2,90.53,123455.0,87.2284,87.2766,86.9009,87.2188,123455.0
2024-11-07 15:00:00,90.46,90.53,90.33,90.42,16878.0,87.1513,87.2188,87.0261,87.1128,16878.0
2024-11-07 15:10:00,90.44,90.68,90.44,90.51,22487.0,87.1321,87.3633,87.1321,87.1995,22487.0
2024-11-07 15:20:00,90.49,90.55,90.34,90.5,22420.0,87.1803,87.2381,87.0357,87.1899,22420.0
2024-11-07 15:30:00,90.5,90.59,90.44,90.44,27762.0,87.1899,87.2766,87.1321,87.1321,27762.0
2024-11-07 15:40:00,90.45,90.57,90.42,90.48,33294.0,87.1417,87.2573,87.1128,87.1706,33294.0
2024-11-07 15:50:00,90.49,90.52,90.0,90.11,169536.0,87.1803,87.2092,86.7082,86.8142,169536.0
2024-11-08 09:30:00,90.78,90.85,89.59,89.83,56843.0,87.4596,87.5271,86.3132,86.5444,56843.0
2024-11-08 09:40:00,89.9,90.0,89.48,89.79,16918.0,86.6118,86.7082,86.2072,86.5059,16918.0
2024-11-08 09:50:00,89.86,89.94,89.59,89.7,18650.0,86.5733,86.6504,86.3132,86.4191,18650.0
2024-11-08 10:00:00,89.72,90.07,89.44,89.88,28848.0,86.4384,86.7756,86.1687,86.5926,28848.0
2024-11-08 10:10:00,89.88,90.22,89.86,89.99,29689.0,86.5926,86.9201,86.5733,86.6985,29689.0
2024-11-08 10:20:00,89.98,90.03,89.64,89.87,18922.0,86.6889,86.7371,86.3613,86.5829,18922.0
2024-11-08 10:30:00,89.8,90.14,89.69,90.14,25221.0,86.5155,86.8431,86.4095,86.8431,25221.0
2024-11-08 10:40:00,90.15,90.29,90.0,90.03,39221.0,86.8527,86.9876,86.7082,86.7371,39221.0
2024-11-08 10:50:00,90.03,90.1,89.9,90.1,32707.0,86.7371,86.8045,86.6118,86.8045,32707.0
2024-11-08 11:00:00,90.13,90.25,90.03,90.06,18734.0,86.8334,86.949,86.7371,86.766,18734.0
2024-11-08 11:10:00,90.05,90.35,90.01,90.35,21090.0,86.7563,87.0454,86.7178,87.0454,21090.0
2024-11-08 11:20:00,90.36,90.37,90.14,90.29,30638.0,87.055,87.0646,86.8431,86.9876,30638.0
2024-11-08 11:30:00,90.29,90.29,90.06,90.06,21650.0,86.9876,86.9876,86.766,86.766,21650.0
2024-11-08 11:40:00,90.06,90.18,90.04,90.12,24818.0,86.766,86.8816,86.7467,86.8238,24818.0
2024-11-08 11:50:00,90.12,90.18,90.09,90.15,48593.0,86.8238,86.8816,86.7949,86.8527,48593.0
2024-11-08 12:00:00,90.14,90.18,89.28,89.34,93676.0,86.8431,86.8816,86.0145,86.0723,93676.0
2024-11-08 12:10:00,89.33,89.43,88.68,88.91,106586.0,86.0627,86.159,85.4365,85.658,106586.0
2024-11-08 12:20:00,88.9,88.92,88.47,88.55,108641.0,85.6484,85.6677,85.2341,85.3112,108641.0
2024-11-08 12:30:00,88.58,88.78,88.38,88.51,37984.0,85.3401,85.5328,85.1474,85.2727,37984.0
2024-11-08 12:40:00,88.5,88.56,88.33,88.35,21100.0,85.263,85.3208,85.0993,85.1185,21100.0
2024-11-08 12:50:00,88.35,88.68,88.33,88.56,24854.0,85.1185,85.4365,85.0993,85.3208,24854.0
2024-11-08 13:00:00,88.56,88.76,88.56,88.75,29672.0,85.3208,85.5135,85.3208,85.5039,29672.0
2024-11-08 13:10:00,88.72,88.95,88.65,88.95,23966.0,85.475,85.6966,85.4076,85.6966,23966.0
2024-11-08 13:20:00,88.91,89.06,88.8,88.87,40239.0,85.658,85.8026,85.5521,85.6195,40239.0
2024-11-08 13:30:00,88.88,89.19,88.82,89.09,18146.0,85.6291,85.9278,85.5713,85.8315,18146.0
2024-11-08 13:40:00,89.11,89.13,88.95,88.97,9591.0,85.8507,85.87,85.6966,85.7158,9591.0
2024-11-08 13:50:00,88.95,89.18,88.94,89.1,22424.0,85.6966,85.9182,85.6869,85.8411,22424.0
2024-11-08 14:00:00,89.16,89.39,89.15,89.34,9549.0,85.8989,86.1205,85.8893,86.0723,9549.0
2024-11-08 14:10:00,89.32,89.32,89.22,89.31,13755.0,86.053,86.053,85.9567,86.0434,13755.0
2024-11-08 14:20:00,89.32,89.33,89.23,89.23,9995.0,86.053,86.0627,85.9663,85.9663,9995.0
2024-11-08 14:30:00,89.25,89.34,89.21,89.23,9934.0,85.9856,86.0723,85.9471,85.9663,9934.0
2024-11-08 14:40:00,89.21,89.33,89.19,89.26,12765.0,85.9471,86.0627,85.9278,85.9952,12765.0
2024-11-08 14:50:00,89.27,89.67,89.25,89.46,35136.0,86.0049,86.3902,85.9856,86.1879,35136.0
2024-11-08 15:00:00,89.48,89.54,89.34,89.43,13835.0,86.2072,86.265,86.0723,86.159,13835.0
2024-11-08 15:10:00,89.4,89.43,89.3,89.35,27888.0,86.1301,86.159,86.0338,86.0819,27888.0
2024-11-08 15:20:00,89.36,89.49,89.31,89.49,35464.0,86.0916,86.2168,86.0434,86.2168,35464.0
2024-11-08 15:30:00,89.45,89.45,89.21,89.22,28658.0,86.1783,86.1783,85.9471,85.9567,28658.0
2024-11-08 15:40:00,89.2,89.22,89.02,89.19,59175.0,85.9374,85.9567,85.764,85.9278,59175.0
2024-11-08 15:50:00,89.16,89.24,88.99,89.2,228257.0,85.8989,85.976,85.7351,85.9374,228257.0
2024-11-11 09:30:00,89.16,89.41,88.19,88.64,80552.0,85.8989,86.1398,84.9644,85.3979,80552.0
2024-11-11 09:40:00,88.54,88.92,88.37,88.71,20095.0,85.3016,85.6677,85.1378,85.4654,20095.0
2024-11-11 09:50:00,88.7,88.7,88.35,88.37,15329.0,85.4557,85.4557,85.1185,85.1378,15329.0
2024-11-11 10:00:00,88.44,88.96,88.3,88.89,37982.0,85.2052,85.7062,85.0704,85.6388,37982.0
2024-11-11 10:10:00,88.85,89.15,88.72,89.1,24862.0,85.6002,85.8893,85.475,85.8411,24862.0
2024-11-11 10:20:00,89.07,89.2,88.9,89.11,25851.0,85.8122,85.9374,85.6484,85.8507,25851.0
2024-11-11 10:30:00,89.14,89.18,88.86,89.11,25410.0,85.8796,85.9182,85.6099,85.8507,25410.0
2024-11-11 10:40:00,89.14,89.33,89.12,89.33,15806.0,85.8796,86.0627,85.8604,86.0627,15806.0
2024-11-11 10:50:00,89.31,89.5,89.15,89.49,19476.0,86.0434,86.2265,85.8893,86.2168,19476.0
2024-11-11 11:00:00,89.5,89.92,89.47,89.53,43379.0,86.2265,86.6311,86.1976,86.2554,43379.0
2024-11-11 11:10:00,89.54,89.75,89.5,89.58,18889.0,86.265,86.4673,86.2265,86.3035,18889.0
2024-11-11 11:20:00,89.58,89.69,89.55,89.66,18424.0,86.3035,86.4095,86.2746,86.3806,18424.0
2024-11-11 11:30:00,89.66,89.76,89.53,89.7,32909.0,86.3806,86.477,86.2554,86.4191,32909.0
2024-11-11 11:40:00,89.7,89.95,89.66,89.85,29573.0,86.4191,86.66,86.3806,86.5637,29573.0
2024-11-11 11:50:00,89.86,89.96,89.77,89.92,17699.0,86.5733,86.6696,86.4866,86.6311,17699.0
2024-11-11 12:00:00,89.91,90.06,89.86,89.93,20393.0,86.6215,86.766,86.5733,86.6407,20393.0
2024-11-11 12:10:00,89.94,90.04,89.83,89.9,25442.0,86.6504,86.7467,86.5444,86.6118,25442.0
2024-11-11 12:20:00,89.9,90.0,89.78,89.9,32827.0,86.6118,86.7082,86.4962,86.6118,32827.0
2024-11-11 12:30:00,89.92,89.92,89.81,89.84,22777.0,86.6311,86.6311,86.5251,86.554,22777.0
2024-11-11 12:40:00,89.85,89.91,89.74,89.77,23672.0,86.5637,86.6215,86.4577,86.4866,23672.0
2024-11-11 12:50:00,89.77,89.79,89.58,89.66,27705.0,86.4866,86.5059,86.3035,86.3806,27705.0
2024-11-11 13:00:00,89.66,89.67,89.48,89.67,29008.0,86.3806,86.3902,86.2072,86.3902,29008.0
2024-11-11 13:10:00,89.66,89.67,89.34,89.39,15639.0,86.3806,86.3902,86.0723,86.1205,15639.0
2024-11-11 13:20:00,89.39,89.4,89.19,89.19,15100.0,86.1205,86.1301,85.9278,85.9278,15100.0
2024-11-11 13:30:00,89.18,89.19,88.98,89.0,20409.0,85.9182,85.9278,85.7255,85.7448,20409.0
2024-11-11 13:40:00,88.98,89.14,88.98,89.07,20389.0,85.7255,85.8796,85.7255,85.8122,20389.0
2024-11-11 13:50:00,89.07,89.13,89.03,89.03,12895.0,85.8122,85.87,85.7737,85.7737,12895.0
2024-11-11 14:00:00,89.02,89.12,88.96,89.07,9146.0,85.764,85.8604,85.7062,85.8122,9146.0
2024-11-11 14:10:00,89.06,89.06,88.93,89.03,16427.0,85.8026,85.8026,85.6773,85.7737,16427.0
2024-11-11 14:20:00,89.04,89.05,88.93,88.95,7513.0,85.7833,85.7929,85.6773,85.6966,7513.0
2024-11-11 14:30:00,88.93,88.98,88.92,88.93,9122.0,85.6773,85.7255,85.6677,85.6773,9122.0
2024-11-11 14:40:00,88.95,89.12,88.89,89.12,15842.0,85.6966,85.8604,85.6388,85.8604,15842.0
2024-11-11 14:50:00,89.11,89.11,88.95,88.95,14040.0,85.8507,85.8507,85.6966,85.6966,14040.0
2024-11-11 15:00:00,88.94,88.97,88.87,88.89,18618.0,85.6869,85.7158,85.6195,85.6388,18618.0
2024-11-11 15:10:00,88.88,88.99,88.84,88.99,18329.0,85.6291,85.7351,85.5906,85.7351,18329.0
2024-11-11 15:20:00,88.97,89.05,88.95,89.04,19716.0,85.7158,85.7929,85.6966,85.7833,19716.0
2024-11-11 15:30:00,89.03,89.08,88.87,89.08,20224.0,85.7737,85.8218,85.6195,85.8218,20224.0
2024-11-11 15:40:00,89.1,89.14,89.02,89.09,41985.0,85.8411,85.8796,85.764,85.8315,41985.0
2024-11-11 15:50:00,89.06,89.32,89.02,89.3,268512.0,85.8026,86.053,85.764,86.0338,268512.0
2024-11-12 09:30:00,89.68,91.24,89.35,90.59,113441.0,86.3999,87.9028,86.0819,87.2766,113441.0
2024-11-12 09:40:00,90.59,90.75,90.15,90.2,92968.0,87.2766,87.4307,86.8527,86.9009,92968.0
2024-11-12 09:50:00,90.19,90.46,90.09,90.23,45339.0,86.8912,87.1513,86.7949,86.9298,45339.0
2024-11-12 10:00:00,90.23,90.44,89.84,89.9,34708.0,86.9298,87.1321,86.554,86.6118,34708.0
2024-11-12 10:10:00,89.9,90.03,89.32,89.38,35155.0,86.6118,86.7371,86.053,86.1109,35155.0
2024-11-12 10:20:00,89.34,89.38,89.19,89.23,16047.0,86.0723,86.1109,85.9278,85.9663,16047.0
2024-11-12 10:30:00,89.27,89.68,89.23,89.64,18436.0,86.0049,86.3999,85.9663,86.3613,18436.0
2024-11-12 10:40:00,89.7,89.77,89.54,89.63,17789.0,86.4191,86.4866,86.265,86.3517,17789.0
2024-11-12 10:50:00,89.66,89.66,89.34,89.42,23483.0,86.3806,86.3806,86.0723,86.1494,23483.0
2024-11-12 11:00:00,89.42,89.48,89.3,89.42,20093.0,86.1494,86.2072,86.0338,86.1494,20093.0
2024-11-12 11:10:00,89.43,89.6,89.38,89.59,11254.0,86.159,86.3228,86.1109,86.3132,11254.0
2024-11-12 11:20:00,89.58,89.6,89.29,89.38,25234.0,86.3035,86.3228,86.0241,86.1109,25234.0
2024-11-12 11:30:00,89.38,89.47,89.33,89.38,11722.0,86.1109,86.1976,86.0627,86.1109,11722.0
2024-11-12 11:40:00,89.4,89.54,89.32,89.54,17729.0,86.1301,86.265,86.053,86.265,17729.0
2024-11-12 11:50:00,89.52,89.6,89.37,89.4,23674.0,86.2457,86.3228,86.1012,86.1301,23674.0
2024-11-12 12:00:00,89.39,89.56,89.3,89.52,11309.0,86.1205,86.2843,86.0338,86.2457,11309.0
2024-11-12 12:10:00,89.48,89.62,89.47,89.47,15971.0,86.2072,86.3421,86.1976,86.1976,15971.0
2024-11-12 12:20:00,89.48,89.57,89.38,89.42,11438.0,86.2072,86.2939,86.1109,86.1494,11438.0
2024-11-12 12:30:00,89.42,89.47,89.34,89.36,11936.0,86.1494,86.1976,86.0723,86.0916,11936.0
2024-11-12 12:40:00,89.4,89.4,89.27,89.31,13683.0,86.1301,86.1301,86.0049,86.0434,13683.0
2024-11-12 12:50:00,89.31,89.34,89.18,89.26,17880.0,86.0434,86.0723,85.9182,85.9952,17880.0
2024-11-12 13:00:00,89.21,89.24,89.09,89.2,20891.0,85.9471,85.976,85.8315,85.9374,20891.0
2024-11-12 13:10:00,89.19,89.3,89.14,89.28,10710.0,85.9278,86.0338,85.8796,86.0145,10710.0
2024-11-12 13:20:00,89.28,89.31,89.21,89.27,13387.0,86.0145,86.0434,85.9471,86.0049,13387.0
2024-11-12 13:30:00,89.29,89.47,89.29,89.4,17713.0,86.0241,86.1976,86.0241,86.1301,17713.0
2024-11-12 13:40:00,89.43,89.43,89.23,89.24,17651.0,86.159,86.159,85.9663,85.976,17651.0
2024-11-12 13:50:00,89.25,89.41,89.25,89.29,18868.0,85.9856,86.1398,85.9856,86.0241,18868.0
2024-11-12 14:00:00,89.29,89.54,89.28,89.49,21498.0,86.0241,86.265,86.0145,86.2168,21498.0
2024-11-12 14:10:00,89.48,89.65,89.43,89.61,21905.0,86.2072,86.371,86.159,86.3324,21905.0
2024-11-12 14:20:00,89.62,89.88,89.58,89.81,22501.0,86.3421,86.5926,86.3035,86.5251,22501.0
2024-11-12 14:30:00,89.81,89.94,89.77,89.8,25996.0,86.5251,86.6504,86.4866,86.5155,25996.0
2024-11-12 14:40:00,89.8,89.85,89.74,89.85,22026.0,86.5155,86.5637,86.4577,86.5637,22026.0
2024-11-12 14:50:00,89.86,89.87,89.77,89.78,22075.0,86.5733,86.5829,86.4866,86.4962,22075.0
2024-11-12 15:00:00,89.78,90.0,89.75,89.99,24365.0,86.4962,86.7082,86.4673,86.6985,24365.0
2024-11-12 15:10:00,89.99,90.01,89.85,89.9,22166.0,86.6985,86.7178,86.5637,86.6118,22166.0
2024-11-12 15:20:00,89.88,89.9,89.75,89.79,24333.0,86.5926,86.6118,86.4673,86.5059,24333.0
2024-11-12 15:30:00,89.8,89.84,89.72,89.84,20831.0,86.5155,86.554,86.4384,86.554,20831.0
2024-11-12 15:40:00,89.83,90.06,89.83,90.04,33271.0,86.5444,86.766,86.5444,86.7467,33271.0
2024-11-12 15:50:00,90.03,90.27,89.99,90.2,222393.0,86.7371,86.9683,86.6985,86.9009,222393.0
2024-11-13 09:30:00,90.75,91.6,90.48,91.21,66558.0,87.4307,88.2497,87.1706,87.8739,66558.0
2024-11-13 09:40:00,91.26,91.71,90.98,91.41,61136.0,87.9221,88.3556,87.6523,88.0666,61136.0
2024-11-13 09:50:00,91.37,91.41,90.98,91.24,32068.0,88.0281,88.0666,87.6523,87.9028,32068.0
2024-11-13 10:00:00,91.17,91.27,90.93,91.11,35212.0,87.8354,87.9317,87.6042,87.7776,35212.0
2024-11-13 10:10:00,91.23,91.35,91.03,91.31,43763.0,87.8932,88.0088,87.7005,87.9703,43763.0
2024-11-13 10:20:00,91.31,91.48,91.21,91.38,45040.0,87.9703,88.134,87.8739,88.0377,45040.0
2024-11-13 10:30:00,91.37,91.39,91.13,91.22,30724.0,88.0281,88.0473,87.7968,87.8836,30724.0
2024-11-13 10:40:00,91.19,91.41,91.14,91.23,30050.0,87.8546,88.0666,87.8065,87.8932,30050.0
2024-11-13 10:50:00,91.23,91.27,90.97,91.09,36228.0,87.8932,87.9317,87.6427,87.7583,36228.0
2024-11-13 11:00:00,91.07,91.24,90.95,91.05,36039.0,87.739,87.9028,87.6234,87.7198,36039.0
2024-11-13 11:10:00,91.05,91.07,90.68,90.74,21943.0,87.7198,87.739,87.3633,87.4211,21943.0
2024-11-13 11:20:00,90.76,90.85,90.66,90.73,27032.0,87.4404,87.5271,87.344,87.4115,27032.0
2024-11-13 11:30:00,90.72,90.82,90.57,90.7,22704.0,87.4018,87.4982,87.2573,87.3826,22704.0
2024-11-13 11:40:00,90.68,90.88,90.64,90.79,27099.0,87.3633,87.556,87.3248,87.4693,27099.0
2024-11-13 11:50:00,90.75,90.89,90.75,90.87,13665.0,87.4307,87.5656,87.4307,87.5464,13665.0
2024-11-13 12:00:00,90.87,90.93,90.78,90.81,15058.0,87.5464,87.6042,87.4596,87.4885,15058.0
2024-11-13 12:10:00,90.79,90.89,90.65,90.67,13230.0,87.4693,87.5656,87.3344,87.3537,13230.0
2024-11-13 12:20:00,90.65,90.69,90.38,90.41,19154.0,87.3344,87.3729,87.0743,87.1032,19154.0
2024-11-13 12:30:00,90.42,90.47,90.35,90.43,17297.0,87.1128,87.161,87.0454,87.1224,17297.0
2024-11-13 12:40:00,90.45,90.68,90.45,90.66,20181.0,87.1417,87.3633,87.1417,87.344,20181.0
2024-11-13 12:50:00,90.67,90.72,90.61,90.68,14858.0,87.3537,87.4018,87.2959,87.3633,14858.0
2024-11-13 13:00:00,90.69,90.7,90.55,90.55,18430.0,87.3729,87.3826,87.2381,87.2381,18430.0
2024-11-13 13:10:00,90.51,90.63,90.5,90.54,12375.0,87.1995,87.3151,87.1899,87.2284,12375.0
2024-11-13 13:20:00,90.54,90.62,90.53,90.59,18081.0,87.2284,87.3055,87.2188,87.2766,18081.0
2024-11-13 13:30:00,90.57,90.58,90.44,90.46,25823.0,87.2573,87.267,87.1321,87.1513,25823.0
2024-11-13 13:40:00,90.43,90.52,90.36,90.38,18566.0,87.1224,87.2092,87.055,87.0743,18566.0
2024-11-13 13:50:00,90.33,90.69,90.32,90.69,31061.0,87.0261,87.3729,87.0165,87.3729,31061.0
2024-11-13 14:00:00,90.69,90.86,90.69,90.83,37812.0,87.3729,87.5367,87.3729,87.5078,37812.0
2024-11-13 14:10:00,90.84,91.02,90.81,90.95,42933.0,87.5175,87.6909,87.4885,87.6234,42933.0
2024-11-13 14:20:00,90.95,91.12,90.84,90.98,38020.0,87.6234,87.7872,87.5175,87.6523,38020.0
2024-11-13 14:30:00,90.97,90.97,90.52,90.53,25401.0,87.6427,87.6427,87.2092,87.2188,25401.0
2024-11-13 14:40:00,90.52,90.52,90.37,90.4,20502.0,87.2092,87.2092,87.0646,87.0935,20502.0
2024-11-13 14:50:00,90.38,90.38,90.24,90.29,14633.0,87.0743,87.0743,86.9394,86.9876,14633.0
2024-11-13 15:00:00,90.3,90.33,90.19,90.25,16974.0,86.9972,87.0261,86.8912,86.949,16974.0
2024-11-13 15:10:00,90.26,90.51,90.23,90.43,30473.0,86.9587,87.1995,86.9298,87.1224,30473.0
2024-11-13 15:20:00,90.44,90.54,90.44,90.46,24877.0,87.1321,87.2284,87.1321,87.1513,24877.0
2024-11-13 15:30:00,90.45,90.59,90.4,90.58,31838.0,87.1417,87.2766,87.0935,87.267,31838.0
2024-11-13 15:40:00,90.62,90.63,90.38,90.42,32004.0,87.3055,87.3151,87.0743,87.1128,32004.0
2024-11-13 15:50:00,90.37,90.77,90.29,90.74,286365.0,87.0646,87.45,86.9876,87.4211,286365.0
2024-11-14 09:30:00,90.87,91.85,90.65,90.65,59555.0,87.5464,88.4905,87.3344,87.3344,59555.0
2024-11-14 09:40:00,90.65,91.22,90.5,91.02,42177.0,87.3344,87.8836,87.1899,87.6909,42177.0
2024-11-14 09:50:00,91.07,91.12,90.71,90.75,18766.0,87.739,87.7872,87.3922,87.4307,18766.0
2024-11-14 10:00:00,90.71,91.4,90.67,91.17,18978.0,87.3922,88.057,87.3537,87.8354,18978.0
2024-11-14 10:10:00,91.19,91.58,91.19,91.37,24807.0,87.8546,88.2304,87.8546,88.0281,24807.0
2024-11-14 10:20:00,91.38,91.58,91.31,91.54,30749.0,88.0377,88.2304,87.9703,88.1918,30749.0
2024-11-14 10:30:00,91.48,91.66,91.43,91.63,18393.0,88.134,88.3075,88.0859,88.2786,18393.0
2024-11-14 10:40:00,91.6,91.66,91.39,91.39,14223.0,88.2497,88.3075,88.0473,88.0473,14223.0
2024-11-14 10:50:00,91.34,91.37,91.22,91.27,19186.0,87.9992,88.0281,87.8836,87.9317,19186.0
2024-11-14 11:00:00,91.28,91.34,91.22,91.28,20483.0,87.9414,87.9992,87.8836,87.9414,20483.0
2024-11-14 11:10:00,91.23,91.46,91.21,91.46,20578.0,87.8932,88.1148,87.8739,88.1148,20578.0
2024-11-14 11:20:00,91.46,91.63,91.44,91.5,20652.0,88.1148,88.2786,88.0955,88.1533,20652.0
2024-11-14 11:30:00,91.5,91.59,91.48,91.56,16433.0,88.1533,88.24,88.134,88.2111,16433.0
2024-11-14 11:40:00,91.56,91.6,91.44,91.6,41019.0,88.2111,88.2497,88.0955,88.2497,41019.0
2024-11-14 11:50:00,91.65,91.71,91.54,91.66,24054.0,88.2978,88.3556,88.1918,88.3075,24054.0
2024-11-14 12:00:00,91.68,91.83,91.63,91.8,23752.0,88.3267,88.4712,88.2786,88.4423,23752.0
2024-11-14 12:10:00,91.84,92.04,91.84,92.0,51973.0,88.4809,88.6736,88.4809,88.635,51973.0
2024-11-14 12:20:00,91.99,92.1,91.96,92.04,30249.0,88.6254,88.7314,88.5965,88.6736,30249.0
2024-11-14 12:30:00,92.05,92.09,91.92,92.02,24076.0,88.6832,88.7217,88.5579,88.6543,24076.0
2024-11-14 12:40:00,92.04,92.06,91.92,91.97,14925.0,88.6736,88.6928,88.5579,88.6061,14925.0
2024-11-14 12:50:00,91.99,92.15,91.99,92.1,13313.0,88.6254,88.7795,88.6254,88.7314,13313.0
2024-11-14 13:00:00,92.09,92.21,92.07,92.19,13659.0,88.7217,88.8373,88.7025,88.8181,13659.0
2024-11-14 13:10:00,92.15,92.22,92.03,92.04,13744.0,88.7795,88.847,88.6639,88.6736,13744.0
2024-11-14 13:20:00,92.05,92.06,91.98,92.0,22069.0,88.6832,88.6928,88.6158,88.635,22069.0
2024-11-14 13:30:00,92.01,92.08,91.97,92.06,18826.0,88.6447,88.7121,88.6061,88.6928,18826.0
2024-11-14 13:40:00,92.02,92.19,92.02,92.14,13425.0,88.6543,88.8181,88.6543,88.7699,13425.0
2024-11-14 13:50:00,92.15,92.3,92.14,92.27,29463.0,88.7795,88.9241,88.7699,88.8951,29463.0
2024-11-14 14:00:00,92.27,92.38,92.21,92.33,17675.0,88.8951,89.0011,88.8373,88.953,17675.0
2024-11-14 14:10:00,92.33,92.38,92.29,92.37,38879.0,88.953,89.0011,88.9144,88.9915,38879.0
2024-11-14 14:20:00,92.35,92.49,92.33,92.47,22040.0,88.9722,89.1071,88.953,89.0878,22040.0
2024-11-14 14:30:00,92.48,92.51,92.4,92.48,19005.0,89.0975,89.1264,89.0204,89.0975,19005.0
2024-11-14 14:40:00,92.48,92.6,92.47,92.58,16273.0,89.0975,89.2131,89.0878,89.1938,16273.0
2024-11-14 14:50:00,92.6,92.7,92.59,92.6,19052.0,89.2131,89.3094,89.2034,89.2131,19052.0
2024-11-14 15:00:00,92.59,92.64,92.3,92.31,87090.0,89.2034,89.2516,88.9241,88.9337,87090.0
2024-11-14 15:10:00,92.35,92.54,92.32,92.52,27753.0,88.9722,89.1553,88.9433,89.136,27753.0
2024-11-14 15:20:00,92.51,92.54,92.38,92.39,23142.0,89.1264,89.1553,89.0011,89.0108,23142.0
2024-11-14 15:30:00,92.37,92.39,92.09,92.16,58894.0,88.9915,89.0108,88.7217,88.7892,58894.0
2024-11-14 15:40:00,92.15,92.19,91.69,91.7,97583.0,88.7795,88.8181,88.3364,88.346,97583.0
2024-11-14 15:50:00,91.7,91.79,91.58,91.59,327586.0,88.346,88.4327,88.2304,88.24,327586.0
2024-11-15 09:30:00,91.77,92.64,91.74,92.45,117674.0,88.4134,89.2516,88.3845,89.0686,117674.0
2024-11-15 09:40:00,92.45,92.61,92.21,92.49,51572.0,89.0686,89.2227,88.8373,89.1071,51572.0
2024-11-15 09:50:00,92.5,92.62,92.12,92.14,38555.0,89.1167,89.2323,88.7506,88.7699,38555.0
2024-11-15 10:00:00,92.14,92.15,91.87,92.07,35727.0,88.7699,88.7795,88.5098,88.7025,35727.0
2024-11-15 10:10:00,92.11,92.4,91.98,92.4,25320.0,88.741,89.0204,88.6158,89.0204,25320.0
2024-11-15 10:20:00,92.41,92.47,92.11,92.19,27760.0,89.03,89.0878,88.741,88.8181,27760.0
2024-11-15 10:30:00,92.2,92.35,92.08,92.19,53720.0,88.8277,88.9722,88.7121,88.8181,53720.0
2024-11-15 10:40:00,92.22,92.38,92.03,92.37,43337.0,88.847,89.0011,88.6639,88.9915,43337.0
2024-11-15 10:50:00,92.37,92.44,92.03,92.13,49576.0,88.9915,89.0589,88.6639,88.7603,49576.0
2024-11-15 11:00:00,92.13,92.5,92.05,92.45,66252.0,88.7603,89.1167,88.6832,89.0686,66252.0
2024-11-15 11:10:00,92.44,92.7,92.44,92.62,25874.0,89.0589,89.3094,89.0589,89.2323,25874.0
2024-11-15 11:20:00,92.59,92.88,92.51,92.85,52141.0,89.2034,89.4828,89.1264,89.4539,52141.0
2024-11-15 11:30:00,92.89,92.89,92.57,92.68,36617.0,89.4925,89.4925,89.1842,89.2902,36617.0
2024-11-15 11:40:00,92.7,92.71,92.46,92.55,73454.0,89.3094,89.3191,89.0782,89.1649,73454.0
2024-11-15 11:50:00,92.57,92.58,92.2,92.52,98112.0,89.1842,89.1938,88.8277,89.136,98112.0
2024-11-15 12:00:00,92.53,92.78,92.48,92.49,60377.0,89.1456,89.3865,89.0975,89.1071,60377.0
2024-11-15 12:10:00,92.48,92.75,92.35,92.62,66079.0,89.0975,89.3576,88.9722,89.2323,66079.0
2024-11-15 12:20:00,92.59,92.71,92.43,92.71,45238.0,89.2034,89.3191,89.0493,89.3191,45238.0
2024-11-15 12:30:00,92.69,92.8,92.67,92.71,49495.0,89.2998,89.4058,89.2805,89.3191,49495.0
2024-11-15 12:40:00,92.72,92.75,92.32,92.46,27973.0,89.3287,89.3576,88.9433,89.0782,27973.0
2024-11-15 12:50:00,92.45,92.62,92.31,92.56,41067.0,89.0686,89.2323,88.9337,89.1745,41067.0
2024-11-15 13:00:00,92.54,92.59,92.45,92.59,24616.0,89.1553,89.2034,89.0686,89.2034,24616.0
2024-11-15 13:10:00,92.59,92.9,92.55,92.79,39270.0,89.2034,89.5021,89.1649,89.3961,39270.0
2024-11-15 13:20:00,92.79,92.97,92.73,92.95,32694.0,89.3961,89.5695,89.3383,89.5503,32694.0
2024-11-15 13:30:00,92.94,92.95,92.78,92.88,33305.0,89.5406,89.5503,89.3865,89.4828,33305.0
2024-11-15 13:40:00,92.88,92.9,92.53,92.58,33052.0,89.4828,89.5021,89.1456,89.1938,33052.0
2024-11-15 13:50:00,92.56,92.67,92.42,92.64,46854.0,89.1745,89.2805,89.0397,89.2516,46854.0
2024-11-15 14:00:00,92.67,92.67,92.5,92.57,44931.0,89.2805,89.2805,89.1167,89.1842,44931.0
2024-11-15 14:10:00,92.59,92.68,92.58,92.62,24913.0,89.2034,89.2902,89.1938,89.2323,24913.0
2024-11-15 14:20:00,92.62,92.65,92.47,92.51,42543.0,89.2323,89.2612,89.0878,89.1264,42543.0
2024-11-15 14:30:00,92.49,92.56,92.42,92.49,40404.0,89.1071,89.1745,89.0397,89.1071,40404.0
2024-11-15 14:40:00,92.49,92.63,92.47,92.52,26325.0,89.1071,89.242,89.0878,89.136,26325.0
2024-11-15 14:50:00,92.54,92.54,92.46,92.46,37502.0,89.1553,89.1553,89.0782,89.0782,37502.0
2024-11-15 15:00:00,92.45,92.67,92.44,92.61,34778.0,89.0686,89.2805,89.0589,89.2227,34778.0
2024-11-15 15:10:00,92.62,92.82,92.6,92.6,68923.0,89.2323,89.425,89.2131,89.2131,68923.0
2024-11-15 15:20:00,92.62,92.65,92.41,92.53,73904.0,89.2323,89.2612,89.03,89.1456,73904.0
2024-11-15 15:30:00,92.52,92.58,92.34,92.37,68098.0,89.136,89.1938,88.9626,88.9915,68098.0
2024-11-15 15:40:00,92.37,92.38,92.17,92.3,80638.0,88.9915,89.0011,88.7988,88.9241,80638.0
2024-11-15 15:50:00,92.3,92.69,92.2,92.67,439961.0,88.9241,89.2998,88.8277,89.2805,439961.0
2024-11-18 09:30:00,92.93,92.93,91.0,91.7,156200.0,89.531,89.531,87.6716,88.346,156200.0
2024-11-18 09:40:00,91.7,91.94,91.17,91.58,43749.0,88.346,88.5772,87.8354,88.2304,43749.0
2024-11-18 09:50:00,91.6,91.62,90.45,90.65,88583.0,88.2497,88.2689,87.1417,87.3344,88583.0
2024-11-18 10:00:00,90.54,90.6,89.6,89.69,107982.0,87.2284,87.2862,86.3228,86.4095,107982.0
2024-11-18 10:10:00,89.75,89.79,89.09,89.77,49118.0,86.4673,86.5059,85.8315,86.4866,49118.0
2024-11-18 10:20:00,89.77,89.77,89.12,89.38,40226.0,86.4866,86.4866,85.8604,86.1109,40226.0
2024-11-18 10:30:00,89.32,89.76,89.32,89.45,62167.0,86.053,86.477,86.053,86.1783,62167.0
2024-11-18 10:40:00,89.46,89.46,89.1,89.15,36200.0,86.1879,86.1879,85.8411,85.8893,36200.0
2024-11-18 10:50:00,89.15,89.31,88.95,89.08,62197.0,85.8893,86.0434,85.6966,85.8218,62197.0
2024-11-18 11:00:00,89.08,89.14,88.9,89.12,58542.0,85.8218,85.8796,85.6484,85.8604,58542.0
2024-11-18 11:10:00,89.13,89.17,88.93,89.13,44337.0,85.87,85.9085,85.6773,85.87,44337.0
2024-11-18 11:20:00,89.13,89.66,89.05,89.66,59017.0,85.87,86.3806,85.7929,86.3806,59017.0
2024-11-18 11:30:00,89.62,90.12,89.56,90.09,55856.0,86.3421,86.8238,86.2843,86.7949,55856.0
2024-11-18 11:40:00,90.09,90.11,89.76,89.93,94226.0,86.7949,86.8142,86.477,86.6407,94226.0
2024-11-18 11:50:00,89.93,90.19,89.73,89.79,39793.0,86.6407,86.8912,86.4481,86.5059,39793.0
2024-11-18 12:00:00,89.82,89.98,89.44,89.75,49183.0,86.5348,86.6889,86.1687,86.4673,49183.0
2024-11-18 12:10:00,89.74,89.85,89.63,89.84,23555.0,86.4577,86.5637,86.3517,86.554,23555.0
2024-11-18 12:20:00,89.84,89.88,89.77,89.78,16533.0,86.554,86.5926,86.4866,86.4962,16533.0
2024-11-18 12:30:00,89.76,89.76,89.43,89.43,18774.0,86.477,86.477,86.159,86.159,18774.0
2024-11-18 12:40:00,89.44,89.53,89.25,89.36,23900.0,86.1687,86.2554,85.9856,86.0916,23900.0
2024-11-18 12:50:00,89.35,89.56,89.35,89.4,18430.0,86.0819,86.2843,86.0819,86.1301,18430.0
2024-11-18 13:00:00,89.41,89.41,89.17,89.3,22801.0,86.1398,86.1398,85.9085,86.0338,22801.0
2024-11-18 13:10:00,89.25,89.32,89.17,89.24,17871.0,85.9856,86.053,85.9085,85.976,17871.0
2024-11-18 13:20:00,89.27,89.31,89.1,89.28,21983.0,86.0049,86.0434,85.8411,86.0145,21983.0
2024-11-18 13:30:00,89.26,89.27,89.11,89.11,15082.0,85.9952,86.0049,85.8507,85.8507,15082.0
2024-11-18 13:40:00,89.13,89.16,89.07,89.13,14457.0,85.87,85.8989,85.8122,85.87,14457.0
2024-11-18 13:50:00,89.11,89.29,89.07,89.27,22105.0,85.8507,86.0241,85.8122,86.0049,22105.0
2024-11-18 14:00:00,89.25,89.3,89.11,89.12,16221.0,85.9856,86.0338,85.8507,85.8604,16221.0
2024-11-18 14:10:00,89.11,89.17,89.04,89.09,25911.0,85.8507,85.9085,85.7833,85.8315,25911.0
2024-11-18 14:20:00,89.09,89.15,89.02,89.1,26241.0,85.8315,85.8893,85.764,85.8411,26241.0
2024-11-18 14:30:00,89.12,89.17,89.0,89.13,48238.0,85.8604,85.9085,85.7448,85.87,48238.0
2024-11-18 14:40:00,89.1,89.18,88.98,89.04,21476.0,85.8411,85.9182,85.7255,85.7833,21476.0
2024-11-18 14:50:00,89.05,89.19,89.03,89.12,24515.0,85.7929,85.9278,85.7737,85.8604,24515.0
2024-11-18 15:00:00,89.12,89.46,89.09,89.45,33681.0,85.8604,86.1879,85.8315,86.1783,33681.0
2024-11-18 15:10:00,89.45,89.64,89.33,89.42,60762.0,86.1783,86.3613,86.0627,86.1494,60762.0
2024-11-18 15:20:00,89.42,89.58,89.41,89.5,27505.0,86.1494,86.3035,86.1398,86.2265,27505.0
2024-11-18 15:30:00,89.45,89.56,89.37,89.47,39556.0,86.1783,86.2843,86.1012,86.1976,39556.0
2024-11-18 15:40:00,89.47,89.62,89.43,89.53,56091.0,86.1976,86.3421,86.159,86.2554,56091.0
2024-11-18 15:50:00,89.53,89.53,88.94,89.0,314578.0,86.2554,86.2554,85.6869,85.7448,314578.0
2024-11-19 09:30:00,87.74,87.87,86.2,86.82,162701.0,84.5308,84.6561,83.0472,83.6445,162701.0
2024-11-19 09:40:00,86.83,86.96,86.1,86.24,93127.0,83.6541,83.7794,82.9508,83.0857,93127.0
2024-11-19 09:50:00,86.24,86.91,86.19,86.65,25589.0,83.0857,83.7312,83.0375,83.4807,25589.0
2024-11-19 10:00:00,86.66,86.84,86.3,86.39,39995.0,83.4903,83.6638,83.1435,83.2302,39995.0
2024-11-19 10:10:00,86.41,86.84,86.39,86.68,37833.0,83.2495,83.6638,83.2302,83.5096,37833.0
2024-11-19 10:20:00,86.75,87.02,86.71,86.92,14694.0,83.577,83.8372,83.5385,83.7408,14694.0
2024-11-19 10:30:00,86.95,87.53,86.91,87.05,47583.0,83.7697,84.3285,83.7312,83.8661,47583.0
2024-11-19 10:40:00,87.12,87.61,87.12,87.53,59965.0,83.9335,84.4056,83.9335,84.3285,59965.0
2024-11-19 10:50:00,87.51,87.7,87.3,87.67,28394.0,84.3092,84.4923,84.1069,84.4634,28394.0
2024-11-19 11:00:00,87.72,87.87,87.26,87.36,29135.0,84.5116,84.6561,84.0684,84.1647,29135.0
2024-11-19 11:10:00,87.4,87.56,87.4,87.45,15612.0,84.2033,84.3574,84.2033,84.2514,15612.0
2024-11-19 11:20:00,87.42,87.75,87.42,87.74,12220.0,84.2225,84.5405,84.2225,84.5308,12220.0
2024-11-19 11:30:00,87.72,87.91,87.53,87.57,40725.0,84.5116,84.6946,84.3285,84.3671,40725.0
2024-11-19 11:40:00,87.59,87.62,87.45,87.47,18862.0,84.3863,84.4152,84.2514,84.2707,18862.0
2024-11-19 11:50:00,87.45,87.54,87.35,87.45,14833.0,84.2514,84.3382,84.1551,84.2514,14833.0
2024-11-19 12:00:00,87.43,87.46,87.28,87.39,17404.0,84.2322,84.2611,84.0877,84.1936,17404.0
2024-11-19 12:10:00,87.39,87.43,87.27,87.33,19528.0,84.1936,84.2322,84.078,84.1358,19528.0
2024-11-19 12:20:00,87.31,87.39,87.28,87.35,16741.0,84.1166,84.1936,84.0877,84.1551,16741.0
2024-11-19 12:30:00,87.35,87.39,87.28,87.3,12336.0,84.1551,84.1936,84.0877,84.1069,12336.0
2024-11-19 12:40:00,87.31,87.34,87.2,87.2,22782.0,84.1166,84.1455,84.0106,84.0106,22782.0
2024-11-19 12:50:00,87.22,87.45,87.2,87.39,20043.0,84.0299,84.2514,84.0106,84.1936,20043.0
2024-11-19 13:00:00,87.38,87.39,87.23,87.25,16853.0,84.184,84.1936,84.0395,84.0588,16853.0
2024-11-19 13:10:00,87.26,87.36,87.18,87.34,19214.0,84.0684,84.1647,83.9913,84.1455,19214.0
2024-11-19 13:20:00,87.32,87.32,87.16,87.23,31604.0,84.1262,84.1262,83.9721,84.0395,31604.0
2024-11-19 13:30:00,87.26,87.4,87.23,87.38,19366.0,84.0684,84.2033,84.0395,84.184,19366.0
2024-11-19 13:40:00,87.36,87.41,87.3,87.36,16087.0,84.1647,84.2129,84.1069,84.1647,16087.0
2024-11-19 13:50:00,87.38,87.41,87.34,87.36,16833.0,84.184,84.2129,84.1455,84.1647,16833.0
2024-11-19 14:00:00,87.37,87.41,87.28,87.33,17497.0,84.1744,84.2129,84.0877,84.1358,17497.0
2024-11-19 14:10:00,87.35,87.38,87.21,87.26,22364.0,84.1551,84.184,84.0202,84.0684,22364.0
2024-11-19 14:20:00,87.28,87.29,87.14,87.16,26140.0,84.0877,84.0973,83.9528,83.9721,26140.0
2024-11-19 14:30:00,87.16,87.17,87.05,87.06,33836.0,83.9721,83.9817,83.8661,83.8757,33836.0
2024-11-19 14:40:00,87.06,87.12,87.02,87.09,38737.0,83.8757,83.9335,83.8372,83.9046,38737.0
2024-11-19 14:50:00,87.11,87.16,87.06,87.06,26304.0,83.9239,83.9721,83.8757,83.8757,26304.0
2024-11-19 15:00:00,87.05,87.05,86.85,87.0,20861.0,83.8661,83.8661,83.6734,83.8179,20861.0
2024-11-19 15:10:00,87.03,87.19,87.02,87.14,22797.0,83.8468,84.001,83.8372,83.9528,22797.0
2024-11-19 15:20:00,87.16,87.24,87.04,87.13,23508.0,83.9721,84.0491,83.8564,83.9431,23508.0
2024-11-19 15:30:00,87.13,87.18,86.94,86.98,39404.0,83.9431,83.9913,83.7601,83.7986,39404.0
2024-11-19 15:40:00,86.99,87.07,86.9,86.95,54801.0,83.8083,83.8853,83.7216,83.7697,54801.0
2024-11-19 15:50:00,86.95,87.11,86.86,86.99,229403.0,83.7697,83.9239,83.683,83.8083,229403.0
2024-11-20 09:30:00,85.96,86.47,85.31,86.46,120333.0,82.8159,83.3073,82.1897,83.2977,120333.0
2024-11-20 09:40:00,86.49,87.17,86.36,86.98,37204.0,83.3266,83.9817,83.2013,83.7986,37204.0
2024-11-20 09:50:00,86.99,87.41,86.97,87.38,57738.0,83.8083,84.2129,83.789,84.184,57738.0
2024-11-20 10:00:00,87.3,87.46,86.75,86.76,34461.0,84.1069,84.2611,83.577,83.5867,34461.0
2024-11-20 10:10:00,86.8,86.99,86.62,86.66,31508.0,83.6252,83.8083,83.4518,83.4903,31508.0
2024-11-20 10:20:00,86.7,86.96,86.58,86.94,37564.0,83.5289,83.7794,83.4133,83.7601,37564.0
2024-11-20 10:30:00,86.96,86.98,86.66,86.92,19529.0,83.7794,83.7986,83.4903,83.7408,19529.0
2024-11-20 10:40:00,86.92,86.93,86.39,86.4,56847.0,83.7408,83.7505,83.2302,83.2398,56847.0
2024-11-20 10:50:00,86.41,86.73,86.38,86.57,41830.0,83.2495,83.5578,83.2206,83.4036,41830.0
2024-11-20 11:00:00,86.57,86.57,86.18,86.33,47988.0,83.4036,83.4036,83.0279,83.1724,47988.0
2024-11-20 11:10:00,86.36,86.4,86.18,86.23,32860.0,83.2013,83.2398,83.0279,83.0761,32860.0
2024-11-20 11:20:00,86.25,86.25,86.04,86.17,43442.0,83.0953,83.0953,82.893,83.0183,43442.0
2024-11-20 11:30:00,86.16,86.16,85.98,86.01,18594.0,83.0086,83.0086,82.8352,82.8641,18594.0
2024-11-20 11:40:00,86.01,86.23,86.0,86.19,21845.0,82.8641,83.0761,82.8545,83.0375,21845.0
2024-11-20 11:50:00,86.19,86.25,86.12,86.12,25643.0,83.0375,83.0953,82.9701,82.9701,25643.0
2024-11-20 12:00:00,86.14,86.42,86.14,86.26,12858.0,82.9894,83.2591,82.9894,83.105,12858.0
2024-11-20 12:10:00,86.21,86.77,86.18,86.73,35475.0,83.0568,83.5963,83.0279,83.5578,35475.0
2024-11-20 12:20:00,86.68,86.69,86.13,86.17,133816.0,83.5096,83.5192,82.9797,83.0183,133816.0
2024-11-20 12:30:00,86.15,86.22,85.97,86.19,150335.0,82.999,83.0664,82.8256,83.0375,150335.0
2024-11-20 12:40:00,86.17,86.18,85.98,86.11,55071.0,83.0183,83.0279,82.8352,82.9605,55071.0
2024-11-20 12:50:00,86.13,86.13,85.92,85.95,24983.0,82.9797,82.9797,82.7774,82.8063,24983.0
2024-11-20 13:00:00,85.93,85.99,85.89,85.95,28769.0,82.787,82.8448,82.7485,82.8063,28769.0
2024-11-20 13:10:00,85.92,85.92,85.74,85.76,40368.0,82.7774,82.7774,82.604,82.6233,40368.0
2024-11-20 13:20:00,85.76,85.86,85.66,85.83,30956.0,82.6233,82.7196,82.5269,82.6907,30956.0
2024-11-20 13:30:00,85.81,85.93,85.73,85.84,31507.0,82.6714,82.787,82.5944,82.7003,31507.0
2024-11-20 13:40:00,85.81,86.09,85.73,85.98,26449.0,82.6714,82.9412,82.5944,82.8352,26449.0
2024-11-20 13:50:00,85.97,86.24,85.94,86.22,42433.0,82.8256,83.0857,82.7967,83.0664,42433.0
2024-11-20 14:00:00,86.23,86.49,86.22,86.25,27617.0,83.0761,83.3266,83.0664,83.0953,27617.0
2024-11-20 14:10:00,86.25,86.33,86.07,86.1,40274.0,83.0953,83.1724,82.9219,82.9508,40274.0
2024-11-20 14:20:00,86.11,86.17,86.05,86.1,38053.0,82.9605,83.0183,82.9026,82.9508,38053.0
2024-11-20 14:30:00,86.09,86.24,86.09,86.24,55607.0,82.9412,83.0857,82.9412,83.0857,55607.0
2024-11-20 14:40:00,86.23,86.47,86.21,86.39,53366.0,83.0761,83.3073,83.0568,83.2302,53366.0
2024-11-20 14:50:00,86.38,86.49,86.36,86.4,18345.0,83.2206,83.3266,83.2013,83.2398,18345.0
2024-11-20 15:00:00,86.4,86.44,86.32,86.44,43185.0,83.2398,83.2784,83.1628,83.2784,43185.0
2024-11-20 15:10:00,86.41,86.48,86.34,86.34,73697.0,83.2495,83.3169,83.182,83.182,73697.0
2024-11-20 15:20:00,86.34,86.48,86.33,86.37,33543.0,83.182,83.3169,83.1724,83.2109,33543.0
2024-11-20 15:30:00,86.38,86.6,86.38,86.55,52308.0,83.2206,83.4325,83.2206,83.3844,52308.0
2024-11-20 15:40:00,86.56,86.6,86.33,86.56,65247.0,83.394,83.4325,83.1724,83.394,65247.0
2024-11-20 15:50:00,86.57,86.86,86.5,86.75,351742.0,83.4036,83.683,83.3362,83.577,351742.0
2024-11-21 09:30:00,86.8,87.3,86.24,86.95,96472.0,83.6252,84.1069,83.0857,83.7697,96472.0
2024-11-21 09:40:00,86.95,87.06,86.54,86.67,45708.0,83.7697,83.8757,83.3747,83.5,45708.0
2024-11-21 09:50:00,86.68,86.95,86.51,86.53,35946.0,83.5096,83.7697,83.3458,83.3651,35946.0
2024-11-21 10:00:00,86.53,86.6,86.11,86.23,29740.0,83.3651,83.4325,82.9605,83.0761,29740.0
2024-11-21 10:10:00,86.34,86.77,86.25,86.67,69659.0,83.182,83.5963,83.0953,83.5,69659.0
2024-11-21 10:20:00,86.65,86.92,86.59,86.87,33984.0,83.4807,83.7408,83.4229,83.6927,33984.0
2024-11-21 10:30:00,86.84,87.49,86.84,87.29,37959.0,83.6638,84.29,83.6638,84.0973,37959.0
2024-11-21 10:40:00,87.29,87.8,87.29,87.67,90811.0,84.0973,84.5886,84.0973,84.4634,90811.0
2024-11-21 10:50:00,87.71,87.88,87.63,87.67,67213.0,84.5019,84.6657,84.4249,84.4634,67213.0
2024-11-21 11:00:00,87.69,87.79,87.51,87.59,48646.0,84.4827,84.579,84.3092,84.3863,48646.0
2024-11-21 11:10:00,87.62,87.8,87.52,87.68,42153.0,84.4152,84.5886,84.3189,84.473,42153.0
2024-11-21 11:20:00,87.72,87.72,87.51,87.67,29319.0,84.5116,84.5116,84.3092,84.4634,29319.0
2024-11-21 11:30:00,87.66,87.69,87.25,87.33,41540.0,84.4538,84.4827,84.0588,84.1358,41540.0
2024-11-21 11:40:00,87.33,87.43,87.2,87.23,29934.0,84.1358,84.2322,84.0106,84.0395,29934.0
2024-11-21 11:50:00,87.25,87.34,87.18,87.27,31470.0,84.0588,84.1455,83.9913,84.078,31470.0
2024-11-21 12:00:00,87.27,87.4,87.18,87.4,34177.0,84.078,84.2033,83.9913,84.2033,34177.0
2024-11-21 12:10:00,87.4,87.42,87.21,87.31,31534.0,84.2033,84.2225,84.0202,84.1166,31534.0
2024-11-21 12:20:00,87.3,87.36,87.19,87.28,26875.0,84.1069,84.1647,84.001,84.0877,26875.0
2024-11-21 12:30:00,87.28,87.49,87.26,87.44,18980.0,84.0877,84.29,84.0684,84.2418,18980.0
2024-11-21 12:40:00,87.4,87.57,87.34,87.55,34186.0,84.2033,84.3671,84.1455,84.3478,34186.0
2024-11-21 12:50:00,87.51,87.58,87.43,87.45,28436.0,84.3092,84.3767,84.2322,84.2514,28436.0
2024-11-21 13:00:00,87.47,87.64,87.45,87.59,24316.0,84.2707,84.4345,84.2514,84.3863,24316.0
2024-11-21 13:10:00,87.61,87.61,87.47,87.55,18842.0,84.4056,84.4056,84.2707,84.3478,18842.0
2024-11-21 13:20:00,87.54,87.64,87.38,87.45,75623.0,84.3382,84.4345,84.184,84.2514,75623.0
2024-11-21 13:30:00,87.45,87.49,87.05,87.1,50194.0,84.2514,84.29,83.8661,83.9142,50194.0
2024-11-21 13:40:00,87.11,87.14,86.98,87.08,32931.0,83.9239,83.9528,83.7986,83.895,32931.0
2024-11-21 13:50:00,87.07,87.13,86.97,87.05,45663.0,83.8853,83.9431,83.789,83.8661,45663.0
2024-11-21 14:00:00,87.04,87.12,86.78,86.81,47659.0,83.8564,83.9335,83.6059,83.6349,47659.0
2024-11-21 14:10:00,86.81,86.95,86.68,86.88,51762.0,83.6349,83.7697,83.5096,83.7023,51762.0
2024-11-21 14:20:00,86.92,87.08,86.86,87.04,27704.0,83.7408,83.895,83.683,83.8564,27704.0
2024-11-21 14:30:00,87.02,87.03,86.88,86.92,20321.0,83.8372,83.8468,83.7023,83.7408,20321.0
2024-11-21 14:40:00,86.91,86.98,86.86,86.94,24820.0,83.7312,83.7986,83.683,83.7601,24820.0
2024-11-21 14:50:00,86.92,86.99,86.88,86.96,20002.0,83.7408,83.8083,83.7023,83.7794,20002.0
2024-11-21 15:00:00,86.97,87.11,86.93,86.98,30082.0,83.789,83.9239,83.7505,83.7986,30082.0
2024-11-21 15:10:00,87.0,87.0,86.91,86.92,40145.0,83.8179,83.8179,83.7312,83.7408,40145.0
2024-11-21 15:20:00,86.91,87.0,86.84,86.96,46864.0,83.7312,83.8179,83.6638,83.7794,46864.0
2024-11-21 15:30:00,86.93,86.95,86.71,86.72,45934.0,83.7505,83.7697,83.5385,83.5481,45934.0
2024-11-21 15:40:00,86.73,86.82,86.68,86.71,66578.0,83.5578,83.6445,83.5096,83.5385,66578.0
2024-11-21 15:50:00,86.72,86.92,86.49,86.49,272337.0,83.5481,83.7408,83.3266,83.3266,272337.0
2024-11-22 09:30:00,87.36,88.79,87.0,88.62,156444.0,84.1647,85.5424,83.8179,85.3786,156444.0
2024-11-22 09:40:00,88.71,89.2,88.57,88.64,134116.0,85.4654,85.9374,85.3305,85.3979,134116.0
2024-11-22 09:50:00,88.59,89.24,88.52,89.17,89374.0,85.3497,85.976,85.2823,85.9085,89374.0
2024-11-22 10:00:00,89.22,89.35,89.0,89.16,151217.0,85.9567,86.0819,85.7448,85.8989,151217.0
2024-11-22 10:10:00,89.19,90.07,89.11,89.72,73864.0,85.9278,86.7756,85.8507,86.4384,73864.0
2024-11-22 10:20:00,89.72,89.99,89.64,89.79,54268.0,86.4384,86.6985,86.3613,86.5059,54268.0
2024-11-22 10:30:00,89.81,89.94,89.52,89.9,47504.0,86.5251,86.6504,86.2457,86.6118,47504.0
2024-11-22 10:40:00,89.86,90.09,89.76,89.93,64594.0,86.5733,86.7949,86.477,86.6407,64594.0
2024-11-22 10:50:00,89.92,89.96,89.77,89.88,40194.0,86.6311,86.6696,86.4866,86.5926,40194.0
2024-11-22 11:00:00,89.9,90.13,89.79,90.12,38415.0,86.6118,86.8334,86.5059,86.8238,38415.0
2024-11-22 11:10:00,90.13,90.22,89.92,89.95,34961.0,86.8334,86.9201,86.6311,86.66,34961.0
2024-11-22 11:20:00,89.93,89.98,89.5,89.55,42113.0,86.6407,86.6889,86.2265,86.2746,42113.0
2024-11-22 11:30:00,89.57,89.59,89.07,89.23,65986.0,86.2939,86.3132,85.8122,85.9663,65986.0
2024-11-22 11:40:00,89.23,89.46,89.13,89.4,40431.0,85.9663,86.1879,85.87,86.1301,40431.0
2024-11-22 11:50:00,89.39,89.52,89.3,89.52,36037.0,86.1205,86.2457,86.0338,86.2457,36037.0
2024-11-22 12:00:00,89.54,89.61,89.43,89.5,27481.0,86.265,86.3324,86.159,86.2265,27481.0
2024-11-22 12:10:00,89.48,89.72,89.43,89.72,24789.0,86.2072,86.4384,86.159,86.4384,24789.0
2024-11-22 12:20:00,89.72,89.76,89.43,89.45,32655.0,86.4384,86.477,86.159,86.1783,32655.0
2024-11-22 12:30:00,89.4,89.43,89.28,89.37,26173.0,86.1301,86.159,86.0145,86.1012,26173.0
2024-11-22 12:40:00,89.4,89.54,89.29,89.46,30961.0,86.1301,86.265,86.0241,86.1879,30961.0
2024-11-22 12:50:00,89.48,89.65,89.41,89.43,56215.0,86.2072,86.371,86.1398,86.159,56215.0
2024-11-22 13:00:00,89.43,89.48,89.31,89.47,33544.0,86.159,86.2072,86.0434,86.1976,33544.0
2024-11-22 13:10:00,89.46,89.65,89.4,89.52,60348.0,86.1879,86.371,86.1301,86.2457,60348.0
2024-11-22 13:20:00,89.52,89.52,89.35,89.36,25402.0,86.2457,86.2457,86.0819,86.0916,25402.0
2024-11-22 13:30:00,89.36,89.42,89.21,89.39,60553.0,86.0916,86.1494,85.9471,86.1205,60553.0
2024-11-22 13:40:00,89.38,89.45,89.22,89.25,34945.0,86.1109,86.1783,85.9567,85.9856,34945.0
2024-11-22 13:50:00,89.22,89.22,89.05,89.16,26116.0,85.9567,85.9567,85.7929,85.8989,26116.0
2024-11-22 14:00:00,89.13,89.24,89.02,89.04,27204.0,85.87,85.976,85.764,85.7833,27204.0
2024-11-22 14:10:00,89.04,89.08,88.92,88.98,41095.0,85.7833,85.8218,85.6677,85.7255,41095.0
2024-11-22 14:20:00,88.98,89.14,88.94,88.99,40681.0,85.7255,85.8796,85.6869,85.7351,40681.0
2024-11-22 14:30:00,88.99,89.14,88.96,88.97,38980.0,85.7351,85.8796,85.7062,85.7158,38980.0
2024-11-22 14:40:00,88.99,89.11,88.89,88.91,49921.0,85.7351,85.8507,85.6388,85.658,49921.0
2024-11-22 14:50:00,88.9,88.91,88.77,88.81,45827.0,85.6484,85.658,85.5232,85.5617,45827.0
2024-11-22 15:00:00,88.79,88.81,88.65,88.73,42743.0,85.5424,85.5617,85.4076,85.4846,42743.0
2024-11-22 15:10:00,88.72,88.85,88.64,88.83,50386.0,85.475,85.6002,85.3979,85.581,50386.0
2024-11-22 15:20:00,88.83,88.91,88.7,88.83,75887.0,85.581,85.658,85.4557,85.581,75887.0
2024-11-22 15:30:00,88.83,89.16,88.73,89.03,151126.0,85.581,85.8989,85.4846,85.7737,151126.0
2024-11-22 15:40:00,89.02,89.2,88.99,89.19,84861.0,85.764,85.9374,85.7351,85.9278,84861.0
2024-11-22 15:50:00,89.2,89.69,89.2,89.56,477448.0,85.9374,86.4095,85.9374,86.2843,477448.0
2024-11-25 09:30:00,92.88,94.43,91.97,93.03,452767.0,89.4828,90.9761,88.6061,89.6274,452767.0
2024-11-25 09:40:00,93.02,94.23,92.77,93.85,220180.0,89.6177,90.7835,89.3769,90.4174,220180.0
2024-11-25 09:50:00,93.85,94.04,93.26,93.88,154201.0,90.4174,90.6004,89.8489,90.4463,154201.0
2024-11-25 10:00:00,93.93,94.19,93.75,93.77,118798.0,90.4944,90.7449,90.321,90.3403,118798.0
2024-11-25 10:10:00,93.77,94.07,93.35,93.95,168322.0,90.3403,90.6293,89.9356,90.5137,168322.0
2024-11-25 10:20:00,93.97,94.47,93.97,94.37,105068.0,90.533,91.0147,90.533,90.9183,105068.0
2024-11-25 10:30:00,94.37,94.89,94.3,94.78,123875.0,90.9183,91.4193,90.8509,91.3133,123875.0
2024-11-25 10:40:00,94.77,95.09,94.72,95.05,123787.0,91.3037,91.612,91.2555,91.5735,123787.0
2024-11-25 10:50:00,95.05,95.19,94.87,95.09,104931.0,91.5735,91.7083,91.4001,91.612,104931.0
2024-11-25 11:00:00,95.07,95.39,95.02,95.36,101061.0,91.5927,91.901,91.5446,91.8721,101061.0
2024-11-25 11:10:00,95.36,95.49,95.08,95.09,109030.0,91.8721,91.9974,91.6024,91.612,109030.0
2024-11-25 11:20:00,95.06,95.19,94.84,94.85,84471.0,91.5831,91.7083,91.3711,91.3808,84471.0
2024-11-25 11:30:00,94.86,94.86,94.48,94.51,74117.0,91.3904,91.3904,91.0243,91.0532,74117.0
2024-11-25 11:40:00,94.53,94.66,94.16,94.19,70293.0,91.0725,91.1977,90.716,90.7449,70293.0
2024-11-25 11:50:00,94.17,94.21,93.84,93.88,72603.0,90.7257,90.7642,90.4077,90.4463,72603.0
2024-11-25 12:00:00,93.88,94.08,93.65,93.66,166671.0,90.4463,90.6389,90.2247,90.2343,166671.0
2024-11-25 12:10:00,93.73,93.79,93.36,93.56,108469.0,90.3017,90.3596,89.9453,90.138,108469.0
2024-11-25 12:20:00,93.54,93.59,92.85,92.87,165273.0,90.1187,90.1669,89.4539,89.4732,165273.0
2024-11-25 12:30:00,92.87,93.56,92.87,93.53,74094.0,89.4732,90.138,89.4732,90.1091,74094.0
2024-11-25 12:40:00,93.54,93.67,93.18,93.23,69299.0,90.1187,90.2439,89.7719,89.82,69299.0
2024-11-25 12:50:00,93.2,93.41,93.05,93.06,65545.0,89.7911,89.9935,89.6466,89.6563,65545.0
2024-11-25 13:00:00,93.08,93.35,92.92,93.31,92047.0,89.6755,89.9356,89.5214,89.8971,92047.0
2024-11-25 13:10:00,93.3,93.38,93.02,93.2,51322.0,89.8875,89.9645,89.6177,89.7911,51322.0
2024-11-25 13:20:00,93.23,93.38,93.21,93.33,50433.0,89.82,89.9645,89.8008,89.9164,50433.0
2024-11-25 13:30:00,93.29,93.56,93.26,93.33,53195.0,89.8778,90.138,89.8489,89.9164,53195.0
2024-11-25 13:40:00,93.33,93.33,93.05,93.08,60462.0,89.9164,89.9164,89.6466,89.6755,60462.0
2024-11-25 13:50:00,93.07,93.15,92.86,92.93,101498.0,89.6659,89.743,89.4636,89.531,101498.0
2024-11-25 14:00:00,92.96,93.24,92.91,93.13,123037.0,89.5599,89.8297,89.5117,89.7237,123037.0
2024-11-25 14:10:00,93.14,93.31,92.92,92.99,114973.0,89.7333,89.8971,89.5214,89.5888,114973.0
2024-11-25 14:20:00,92.98,93.0,92.74,92.85,76349.0,89.5792,89.5984,89.348,89.4539,76349.0
2024-11-25 14:30:00,92.86,92.9,92.73,92.88,74868.0,89.4636,89.5021,89.3383,89.4828,74868.0
2024-11-25 14:40:00,92.86,93.13,92.81,93.1,94425.0,89.4636,89.7237,89.4154,89.6948,94425.0
2024-11-25 14:50:00,93.11,93.16,92.93,93.11,110354.0,89.7044,89.7526,89.531,89.7044,110354.0
2024-11-25 15:00:00,93.1,93.25,92.99,93.25,64849.0,89.6948,89.8393,89.5888,89.8393,64849.0
2024-11-25 15:10:00,93.23,93.25,93.01,93.06,77887.0,89.82,89.8393,89.6081,89.6563,77887.0
2024-11-25 15:20:00,93.06,93.06,92.68,92.69,113970.0,89.6563,89.6563,89.2902,89.2998,113970.0
2024-11-25 15:30:00,92.68,92.86,92.61,92.73,137930.0,89.2902,89.4636,89.2227,89.3383,137930.0
2024-11-25 15:40:00,92.73,93.03,92.7,92.94,175000.0,89.3383,89.6274,89.3094,89.5406,175000.0
2024-11-25 15:50:00,92.95,93.2,92.76,92.98,632122.0,89.5503,89.7911,89.3672,89.5792,632122.0
2024-11-26 09:30:00,86.56,87.37,83.81,85.61,987410.0,83.394,84.1744,80.7446,82.4787,987410.0
2024-11-26 09:40:00,85.61,85.66,84.49,85.05,294878.0,82.4787,82.5269,81.3997,81.9392,294878.0
2024-11-26 09:50:00,84.92,85.35,84.31,85.3,361253.0,81.814,82.2283,81.2263,82.1801,361253.0
2024-11-26 10:00:00,85.31,85.68,84.87,85.34,329364.0,82.1897,82.5462,81.7658,82.2186,329364.0
2024-11-26 10:10:00,85.48,86.69,85.41,86.56,248373.0,82.3535,83.5192,82.2861,83.394,248373.0
2024-11-26 10:20:00,86.6,86.72,85.56,85.86,195243.0,83.4325,83.5481,82.4306,82.7196,195243.0
2024-11-26 10:30:00,85.76,86.16,85.6,85.8,134152.0,82.6233,83.0086,82.4691,82.6618,134152.0
2024-11-26 10:40:00,85.78,85.9,85.52,85.85,107340.0,82.6425,82.7581,82.392,82.71,107340.0
2024-11-26 10:50:00,85.85,86.24,85.38,85.41,133118.0,82.71,83.0857,82.2572,82.2861,133118.0
2024-11-26 11:00:00,85.42,85.67,85.15,85.64,132732.0,82.2957,82.5365,82.0356,82.5076,132732.0
2024-11-26 11:10:00,85.59,86.3,85.53,86.27,95803.0,82.4595,83.1435,82.4017,83.1146,95803.0
2024-11-26 11:20:00,86.26,86.86,86.17,86.68,131721.0,83.105,83.683,83.0183,83.5096,131721.0
2024-11-26 11:30:00,86.64,86.89,86.55,86.86,136848.0,83.4711,83.7119,83.3844,83.683,136848.0
2024-11-26 11:40:00,86.89,86.99,86.27,86.34,85550.0,83.7119,83.8083,83.1146,83.182,85550.0
2024-11-26 11:50:00,86.33,86.49,85.85,86.49,85717.0,83.1724,83.3266,82.71,83.3266,85717.0
2024-11-26 12:00:00,86.49,86.49,85.82,85.87,61406.0,83.3266,83.3266,82.6811,82.7292,61406.0
2024-11-26 12:10:00,85.91,86.05,85.79,86.03,71635.0,82.7678,82.9026,82.6522,82.8834,71635.0
2024-11-26 12:20:00,86.03,86.72,86.0,86.5,107731.0,82.8834,83.5481,82.8545,83.3362,107731.0
2024-11-26 12:30:00,86.53,86.53,86.15,86.37,48631.0,83.3651,83.3651,82.999,83.2109,48631.0
2024-11-26 12:40:00,86.35,86.5,86.17,86.36,50239.0,83.1917,83.3362,83.0183,83.2013,50239.0
2024-11-26 12:50:00,86.31,86.73,86.27,86.71,76294.0,83.1531,83.5578,83.1146,83.5385,76294.0
2024-11-26 13:00:00,86.73,86.73,86.33,86.58,123933.0,83.5578,83.5578,83.1724,83.4133,123933.0
2024-11-26 13:10:00,86.54,86.92,86.44,86.81,95286.0,83.3747,83.7408,83.2784,83.6349,95286.0
2024-11-26 13:20:00,86.82,87.56,86.78,87.37,167449.0,83.6445,84.3574,83.6059,84.1744,167449.0
2024-11-26 13:30:00,87.35,87.64,87.15,87.53,138318.0,84.1551,84.4345,83.9624,84.3285,138318.0
2024-11-26 13:40:00,87.54,87.65,87.24,87.52,94051.0,84.3382,84.4441,84.0491,84.3189,94051.0
2024-11-26 13:50:00,87.48,87.88,87.48,87.66,97028.0,84.2803,84.6657,84.2803,84.4538,97028.0
2024-11-26 14:00:00,87.63,87.85,87.55,87.81,119272.0,84.4249,84.6368,84.3478,84.5983,119272.0
2024-11-26 14:10:00,87.83,87.83,87.35,87.47,107205.0,84.6175,84.6175,84.1551,84.2707,107205.0
2024-11-26 14:20:00,87.42,87.48,87.05,87.48,76206.0,84.2225,84.2803,83.8661,84.2803,76206.0
2024-11-26 14:30:00,87.45,87.8,87.41,87.76,84741.0,84.2514,84.5886,84.2129,84.5501,84741.0
2024-11-26 14:40:00,87.79,87.89,87.74,87.86,63712.0,84.579,84.6753,84.5308,84.6464,63712.0
2024-11-26 14:50:00,87.88,88.26,87.83,88.26,125886.0,84.6657,85.0318,84.6175,85.0318,125886.0
2024-11-26 15:00:00,88.24,88.72,88.13,88.7,145202.0,85.0125,85.475,84.9066,85.4557,145202.0
2024-11-26 15:10:00,88.67,88.77,88.48,88.74,111694.0,85.4268,85.5232,85.2438,85.4943,111694.0
2024-11-26 15:20:00,88.75,88.87,88.43,88.43,94716.0,85.5039,85.6195,85.1956,85.1956,94716.0
2024-11-26 15:30:00,88.43,88.43,87.78,88.22,236495.0,85.1956,85.1956,84.5694,84.9933,236495.0
2024-11-26 15:40:00,88.22,88.48,88.14,88.46,158427.0,84.9933,85.2438,84.9162,85.2245,158427.0
2024-11-26 15:50:00,88.45,88.9,88.44,88.48,500036.0,85.2149,85.6484,85.2052,85.2438,500036.0
2024-11-27 09:30:00,88.48,88.69,87.11,87.27,143379.0,85.2438,85.4461,83.9239,84.078,143379.0
2024-11-27 09:40:00,87.27,87.69,87.06,87.64,98934.0,84.078,84.4827,83.8757,84.4345,98934.0
2024-11-27 09:50:00,87.68,88.09,87.25,87.31,62922.0,84.473,84.868,84.0588,84.1166,62922.0
2024-11-27 10:00:00,87.3,88.32,87.2,88.19,45430.0,84.1069,85.0896,84.0106,84.9644,45430.0
2024-11-27 10:10:00,88.22,88.64,87.99,88.61,59384.0,84.9933,85.3979,84.7717,85.369,59384.0
2024-11-27 10:20:00,88.57,89.23,88.55,89.13,91245.0,85.3305,85.9663,85.3112,85.87,91245.0
2024-11-27 10:30:00,89.17,89.8,89.15,89.64,65008.0,85.9085,86.5155,85.8893,86.3613,65008.0
2024-11-27 10:40:00,89.62,89.86,89.57,89.79,67946.0,86.3421,86.5733,86.2939,86.5059,67946.0
2024-11-27 10:50:00,89.8,89.88,89.39,89.39,87816.0,86.5155,86.5926,86.1205,86.1205,87816.0
2024-11-27 11:00:00,89.41,89.65,88.64,88.75,42895.0,86.1398,86.371,85.3979,85.5039,42895.0
2024-11-27 11:10:00,88.74,88.85,88.25,88.7,45918.0,85.4943,85.6002,85.0222,85.4557,45918.0
2024-11-27 11:20:00,88.7,88.76,88.24,88.26,48809.0,85.4557,85.5135,85.0125,85.0318,48809.0
2024-11-27 11:30:00,88.2,88.44,88.07,88.42,50958.0,84.974,85.2052,84.8488,85.186,50958.0
2024-11-27 11:40:00,88.4,88.51,88.23,88.5,34658.0,85.1667,85.2727,85.0029,85.263,34658.0
2024-11-27 11:50:00,88.5,88.69,88.4,88.66,23252.0,85.263,85.4461,85.1667,85.4172,23252.0
2024-11-27 12:00:00,88.66,88.92,88.64,88.78,23361.0,85.4172,85.6677,85.3979,85.5328,23361.0
2024-11-27 12:10:00,88.82,88.82,88.27,88.33,45476.0,85.5713,85.5713,85.0415,85.0993,45476.0
2024-11-27 12:20:00,88.3,88.3,87.85,87.92,41205.0,85.0704,85.0704,84.6368,84.7043,41205.0
2024-11-27 12:30:00,87.88,88.01,87.7,87.97,49142.0,84.6657,84.791,84.4923,84.7524,49142.0
2024-11-27 12:40:00,87.96,88.05,87.84,87.9,28694.0,84.7428,84.8295,84.6272,84.685,28694.0
2024-11-27 12:50:00,87.88,88.06,87.87,88.01,23072.0,84.6657,84.8391,84.6561,84.791,23072.0
2024-11-27 13:00:00,88.03,88.04,87.77,87.81,25315.0,84.8102,84.8199,84.5597,84.5983,25315.0
2024-11-27 13:10:00,87.82,87.93,87.77,87.84,31513.0,84.6079,84.7139,84.5597,84.6272,31513.0
2024-11-27 13:20:00,87.84,87.87,87.76,87.78,34271.0,84.6272,84.6561,84.5501,84.5694,34271.0
2024-11-27 13:30:00,87.76,87.77,87.65,87.73,35876.0,84.5501,84.5597,84.4441,84.5212,35876.0
2024-11-27 13:40:00,87.73,87.88,87.73,87.79,30691.0,84.5212,84.6657,84.5212,84.579,30691.0
2024-11-27 13:50:00,87.78,87.87,87.75,87.83,22321.0,84.5694,84.6561,84.5405,84.6175,22321.0
2024-11-27 14:00:00,87.83,88.25,87.82,88.15,38608.0,84.6175,85.0222,84.6079,84.9258,38608.0
2024-11-27 14:10:00,88.17,88.49,88.15,88.46,41862.0,84.9451,85.2534,84.9258,85.2245,41862.0
2024-11-27 14:20:00,88.43,88.73,88.42,88.59,70507.0,85.1956,85.4846,85.186,85.3497,70507.0
2024-11-27 14:30:00,88.61,88.67,88.47,88.63,36721.0,85.369,85.4268,85.2341,85.3883,36721.0
2024-11-27 14:40:00,88.61,88.67,88.54,88.58,36133.0,85.369,85.4268,85.3016,85.3401,36133.0
2024-11-27 14:50:00,88.59,88.78,88.53,88.65,43648.0,85.3497,85.5328,85.2919,85.4076,43648.0
2024-11-27 15:00:00,88.65,88.66,88.44,88.57,46614.0,85.4076,85.4172,85.2052,85.3305,46614.0
2024-11-27 15:10:00,88.58,88.63,88.4,88.48,48155.0,85.3401,85.3883,85.1667,85.2438,48155.0
2024-11-27 15:20:00,88.47,88.48,88.12,88.17,43859.0,85.2341,85.2438,84.8969,84.9451,43859.0
2024-11-27 15:30:00,88.19,88.52,88.16,88.41,56800.0,84.9644,85.2823,84.9355,85.1763,56800.0
2024-11-27 15:40:00,88.42,88.5,88.34,88.5,80397.0,85.186,85.263,85.1089,85.263,80397.0
2024-11-27 15:50:00,88.46,88.67,88.06,88.14,346294.0,85.2245,85.4268,84.8391,84.9162,346294.0
2024-11-29 09:30:00,89.28,90.27,89.04,89.77,94645.0,86.0145,86.9683,85.7833,86.4866,94645.0
2024-11-29 09:40:00,89.74,90.08,89.34,89.62,78004.0,86.4577,86.7852,86.0723,86.3421,78004.0
2024-11-29 09:50:00,89.65,89.89,89.37,89.44,21747.0,86.371,86.6022,86.1012,86.1687,21747.0
2024-11-29 10:00:00,89.51,90.14,89.51,90.14,34463.0,86.2361,86.8431,86.2361,86.8431,34463.0
2024-11-29 10:10:00,90.14,90.44,89.95,90.23,46010.0,86.8431,87.1321,86.66,86.9298,46010.0
2024-11-29 10:20:00,90.23,90.6,90.23,90.52,52807.0,86.9298,87.2862,86.9298,87.2092,52807.0
2024-11-29 10:30:00,90.52,90.7,90.46,90.6,41548.0,87.2092,87.3826,87.1513,87.2862,41548.0
2024-11-29 10:40:00,90.58,90.69,90.46,90.5,50814.0,87.267,87.3729,87.1513,87.1899,50814.0
2024-11-29 10:50:00,90.51,91.02,90.49,90.7,48380.0,87.1995,87.6909,87.1803,87.3826,48380.0
2024-11-29 11:00:00,90.64,91.07,90.64,90.91,43991.0,87.3248,87.739,87.3248,87.5849,43991.0
2024-11-29 11:10:00,90.88,90.94,90.68,90.86,45653.0,87.556,87.6138,87.3633,87.5367,45653.0
2024-11-29 11:20:00,90.84,90.86,90.5,90.68,56289.0,87.5175,87.5367,87.1899,87.3633,56289.0
2024-11-29 11:30:00,90.69,91.05,90.69,91.05,63950.0,87.3729,87.7198,87.3729,87.7198,63950.0
2024-11-29 11:40:00,91.0,91.03,90.58,90.77,63590.0,87.6716,87.7005,87.267,87.45,63590.0
2024-11-29 11:50:00,90.77,90.8,90.58,90.74,33831.0,87.45,87.4789,87.267,87.4211,33831.0
2024-11-29 12:00:00,90.73,90.78,90.61,90.66,48684.0,87.4115,87.4596,87.2959,87.344,48684.0
2024-11-29 12:10:00,90.64,90.8,90.56,90.77,49477.0,87.3248,87.4789,87.2477,87.45,49477.0
2024-11-29 12:20:00,90.8,90.89,90.72,90.79,44264.0,87.4789,87.5656,87.4018,87.4693,44264.0
2024-11-29 12:30:00,90.79,90.96,90.77,90.9,47674.0,87.4693,87.6331,87.45,87.5753,47674.0
2024-11-29 12:40:00,90.9,90.95,90.79,90.79,57643.0,87.5753,87.6234,87.4693,87.4693,57643.0
2024-11-29 12:50:00,90.79,90.79,89.78,90.03,227894.0,87.4693,87.4693,86.4962,86.7371,227894.0
2024-12-02 09:30:00,90.22,90.53,88.85,88.9,90332.0,86.9201,87.2188,85.6002,85.6484,90332.0
2024-12-02 09:40:00,89.02,89.08,88.74,88.82,44230.0,85.764,85.8218,85.4943,85.5713,44230.0
2024-12-02 09:50:00,88.95,89.19,88.6,88.98,49118.0,85.6966,85.9278,85.3594,85.7255,49118.0
2024-12-02 10:00:00,88.94,89.45,88.91,89.45,71530.0,85.6869,86.1783,85.658,86.1783,71530.0
2024-12-02 10:10:00,89.4,89.89,89.36,89.74,52889.0,86.1301,86.6022,86.0916,86.4577,52889.0
2024-12-02 10:20:00,89.74,90.11,89.7,90.06,37080.0,86.4577,86.8142,86.4191,86.766,37080.0
2024-12-02 10:30:00,90.06,90.52,89.86,90.52,45973.0,86.766,87.2092,86.5733,87.2092,45973.0
2024-12-02 10:40:00,90.5,90.58,90.34,90.48,39047.0,87.1899,87.267,87.0357,87.1706,39047.0
2024-12-02 10:50:00,90.48,90.87,90.43,90.78,58682.0,87.1706,87.5464,87.1224,87.4596,58682.0
2024-12-02 11:00:00,90.83,90.96,90.49,90.54,55466.0,87.5078,87.6331,87.1803,87.2284,55466.0
2024-12-02 11:10:00,90.58,90.84,90.43,90.7,55253.0,87.267,87.5175,87.1224,87.3826,55253.0
2024-12-02 11:20:00,90.72,91.22,90.64,91.2,56183.0,87.4018,87.8836,87.3248,87.8643,56183.0
2024-12-02 11:30:00,91.19,91.51,91.16,91.31,38763.0,87.8546,88.1629,87.8257,87.9703,38763.0
2024-12-02 11:40:00,91.28,91.43,91.2,91.38,33785.0,87.9414,88.0859,87.8643,88.0377,33785.0
2024-12-02 11:50:00,91.38,91.55,91.36,91.48,42366.0,88.0377,88.2015,88.0184,88.134,42366.0
2024-12-02 12:00:00,91.49,91.54,91.36,91.43,17995.0,88.1437,88.1918,88.0184,88.0859,17995.0
2024-12-02 12:10:00,91.4,91.52,91.33,91.5,20897.0,88.057,88.1726,87.9895,88.1533,20897.0
2024-12-02 12:20:00,91.49,91.49,91.29,91.34,18807.0,88.1437,88.1437,87.951,87.9992,18807.0
2024-12-02 12:30:00,91.35,91.46,91.31,91.42,13630.0,88.0088,88.1148,87.9703,88.0762,13630.0
2024-12-02 12:40:00,91.41,91.48,91.15,91.34,36132.0,88.0666,88.134,87.8161,87.9992,36132.0
2024-12-02 12:50:00,91.3,91.72,91.3,91.65,45834.0,87.9606,88.3653,87.9606,88.2978,45834.0
2024-12-02 13:00:00,91.64,91.66,91.57,91.63,30048.0,88.2882,88.3075,88.2208,88.2786,30048.0
2024-12-02 13:10:00,91.63,91.65,91.46,91.49,34520.0,88.2786,88.2978,88.1148,88.1437,34520.0
2024-12-02 13:20:00,91.49,91.65,91.4,91.57,34605.0,88.1437,88.2978,88.057,88.2208,34605.0
2024-12-02 13:30:00,91.57,91.72,91.49,91.52,36021.0,88.2208,88.3653,88.1437,88.1726,36021.0
2024-12-02 13:40:00,91.5,91.53,91.22,91.25,36342.0,88.1533,88.1822,87.8836,87.9125,36342.0
2024-12-02 13:50:00,91.21,91.24,90.97,91.01,42401.0,87.8739,87.9028,87.6427,87.6812,42401.0
2024-12-02 14:00:00,91.01,91.01,90.85,90.94,40200.0,87.6812,87.6812,87.5271,87.6138,40200.0
2024-12-02 14:10:00,90.93,90.93,90.68,90.68,28005.0,87.6042,87.6042,87.3633,87.3633,28005.0
2024-12-02 14:20:00,90.71,90.89,90.68,90.89,30778.0,87.3922,87.5656,87.3633,87.5656,30778.0
2024-12-02 14:30:00,90.9,90.9,90.75,90.78,24653.0,87.5753,87.5753,87.4307,87.4596,24653.0
2024-12-02 14:40:00,90.8,90.84,90.73,90.76,23452.0,87.4789,87.5175,87.4115,87.4404,23452.0
2024-12-02 14:50:00,90.78,90.84,90.73,90.77,27634.0,87.4596,87.5175,87.4115,87.45,27634.0
2024-12-02 15:00:00,90.77,90.77,90.56,90.58,40530.0,87.45,87.45,87.2477,87.267,40530.0
2024-12-02 15:10:00,90.56,90.64,90.49,90.61,45659.0,87.2477,87.3248,87.1803,87.2959,45659.0
2024-12-02 15:20:00,90.61,90.62,90.51,90.55,43795.0,87.2959,87.3055,87.1995,87.2381,43795.0
2024-12-02 15:30:00,90.55,90.61,90.5,90.51,52982.0,87.2381,87.2959,87.1899,87.1995,52982.0
2024-12-02 15:40:00,90.54,90.64,90.4,90.59,98134.0,87.2284,87.3248,87.0935,87.2766,98134.0
2024-12-02 15:50:00,90.58,90.98,90.57,90.93,409324.0,87.267,87.6523,87.2573,87.6042,409324.0
2024-12-03 09:30:00,90.94,90.94,89.7,89.81,120738.0,87.6138,87.6138,86.4191,86.5251,120738.0
2024-12-03 09:40:00,89.88,89.94,89.3,89.44,46328.0,86.5926,86.6504,86.0338,86.1687,46328.0
2024-12-03 09:50:00,89.39,89.49,88.8,89.13,60002.0,86.1205,86.2168,85.5521,85.87,60002.0
2024-12-03 10:00:00,89.09,89.5,88.91,89.5,80226.0,85.8315,86.2265,85.658,86.2265,80226.0
2024-12-03 10:10:00,89.5,89.68,89.37,89.41,44326.0,86.2265,86.3999,86.1012,86.1398,44326.0
2024-12-03 10:20:00,89.37,89.59,89.26,89.52,102518.0,86.1012,86.3132,85.9952,86.2457,102518.0
2024-12-03 10:30:00,89.5,89.54,89.3,89.36,82385.0,86.2265,86.265,86.0338,86.0916,82385.0
2024-12-03 10:40:00,89.36,89.76,89.28,89.57,64161.0,86.0916,86.477,86.0145,86.2939,64161.0
2024-12-03 10:50:00,89.59,89.76,89.49,89.64,74807.0,86.3132,86.477,86.2168,86.3613,74807.0
2024-12-03 11:00:00,89.65,89.69,89.51,89.6,50043.0,86.371,86.4095,86.2361,86.3228,50043.0
2024-12-03 11:10:00,89.6,89.68,89.47,89.63,21377.0,86.3228,86.3999,86.1976,86.3517,21377.0
2024-12-03 11:20:00,89.58,89.81,89.52,89.81,31222.0,86.3035,86.5251,86.2457,86.5251,31222.0
2024-12-03 11:30:00,89.81,89.98,89.78,89.88,36214.0,86.5251,86.6889,86.4962,86.5926,36214.0
2024-12-03 11:40:00,89.85,89.89,89.61,89.72,27418.0,86.5637,86.6022,86.3324,86.4384,27418.0
2024-12-03 11:50:00,89.72,89.97,89.71,89.87,34541.0,86.4384,86.6793,86.4288,86.5829,34541.0
2024-12-03 12:00:00,89.86,89.93,89.77,89.83,23372.0,86.5733,86.6407,86.4866,86.5444,23372.0
2024-12-03 12:10:00,89.84,89.86,89.75,89.83,19560.0,86.554,86.5733,86.4673,86.5444,19560.0
2024-12-03 12:20:00,89.81,89.81,89.68,89.68,27969.0,86.5251,86.5251,86.3999,86.3999,27969.0
2024-12-03 12:30:00,89.69,89.69,89.31,89.41,35656.0,86.4095,86.4095,86.0434,86.1398,35656.0
2024-12-03 12:40:00,89.38,89.38,89.16,89.31,45363.0,86.1109,86.1109,85.8989,86.0434,45363.0
2024-12-03 12:50:00,89.32,89.37,89.07,89.09,30157.0,86.053,86.1012,85.8122,85.8315,30157.0
2024-12-03 13:00:00,89.09,89.21,89.02,89.15,34048.0,85.8315,85.9471,85.764,85.8893,34048.0
2024-12-03 13:10:00,89.16,89.28,89.04,89.12,29651.0,85.8989,86.0145,85.7833,85.8604,29651.0
2024-12-03 13:20:00,89.12,89.19,89.03,89.08,53575.0,85.8604,85.9278,85.7737,85.8218,53575.0
2024-12-03 13:30:00,89.11,89.28,88.98,89.04,38166.0,85.8507,86.0145,85.7255,85.7833,38166.0
2024-12-03 13:40:00,89.04,89.17,88.99,89.16,24150.0,85.7833,85.9085,85.7351,85.8989,24150.0
2024-12-03 13:50:00,89.17,89.23,88.93,88.94,29532.0,85.9085,85.9663,85.6773,85.6869,29532.0
2024-12-03 14:00:00,88.94,88.98,88.85,88.97,33679.0,85.6869,85.7255,85.6002,85.7158,33679.0
2024-12-03 14:10:00,88.96,89.01,88.89,88.95,21717.0,85.7062,85.7544,85.6388,85.6966,21717.0
2024-12-03 14:20:00,88.94,89.0,88.89,88.98,33565.0,85.6869,85.7448,85.6388,85.7255,33565.0
2024-12-03 14:30:00,88.98,89.04,88.82,88.92,28746.0,85.7255,85.7833,85.5713,85.6677,28746.0
2024-12-03 14:40:00,88.88,88.89,88.76,88.79,26763.0,85.6291,85.6388,85.5135,85.5424,26763.0
2024-12-03 14:50:00,88.79,88.85,88.77,88.84,39490.0,85.5424,85.6002,85.5232,85.5906,39490.0
2024-12-03 15:00:00,88.85,89.09,88.83,89.05,95793.0,85.6002,85.8315,85.581,85.7929,95793.0
2024-12-03 15:10:00,89.04,89.2,88.97,89.03,31778.0,85.7833,85.9374,85.7158,85.7737,31778.0
2024-12-03 15:20:00,89.03,89.06,88.84,88.89,37780.0,85.7737,85.8026,85.5906,85.6388,37780.0
2024-12-03 15:30:00,88.88,89.03,88.86,88.88,51562.0,85.6291,85.7737,85.6099,85.6291,51562.0
2024-12-03 15:40:00,88.88,88.98,88.73,88.94,82551.0,85.6291,85.7255,85.4846,85.6869,82551.0
2024-12-03 15:50:00,88.99,89.05,88.8,88.98,323840.0,85.7351,85.7929,85.5521,85.7255,323840.0
2024-12-04 09:30:00,88.51,88.76,87.83,88.75,97349.0,85.2727,85.5135,84.6175,85.5039,97349.0
2024-12-04 09:40:00,88.7,88.93,88.46,88.5,26135.0,85.4557,85.6773,85.2245,85.263,26135.0
2024-12-04 09:50:00,88.48,88.75,88.39,88.7,17130.0,85.2438,85.5039,85.1571,85.4557,17130.0
2024-12-04 10:00:00,88.79,89.43,88.79,89.43,43791.0,85.5424,86.159,85.5424,86.159,43791.0
2024-12-04 10:10:00,89.42,89.62,89.11,89.24,43293.0,86.1494,86.3421,85.8507,85.976,43293.0
2024-12-04 10:20:00,89.24,89.34,89.04,89.05,31621.0,85.976,86.0723,85.7833,85.7929,31621.0
2024-12-04 10:30:00,89.0,89.07,88.82,88.88,27844.0,85.7448,85.8122,85.5713,85.6291,27844.0
2024-12-04 10:40:00,88.88,89.32,88.77,88.81,59924.0,85.6291,86.053,85.5232,85.5617,59924.0
2024-12-04 10:50:00,88.81,89.25,88.78,89.2,38599.0,85.5617,85.9856,85.5328,85.9374,38599.0
2024-12-04 11:00:00,89.2,89.4,89.13,89.3,38598.0,85.9374,86.1301,85.87,86.0338,38598.0
2024-12-04 11:10:00,89.32,90.07,89.3,90.02,71627.0,86.053,86.7756,86.0338,86.7274,71627.0
2024-12-04 11:20:00,90.02,90.4,89.99,90.31,33862.0,86.7274,87.0935,86.6985,87.0068,33862.0
2024-12-04 11:30:00,90.3,90.62,90.28,90.52,47375.0,86.9972,87.3055,86.9779,87.2092,47375.0
2024-12-04 11:40:00,90.55,90.8,90.52,90.74,53440.0,87.2381,87.4789,87.2092,87.4211,53440.0
2024-12-04 11:50:00,90.72,90.97,90.64,90.72,35974.0,87.4018,87.6427,87.3248,87.4018,35974.0
2024-12-04 12:00:00,90.73,90.91,90.7,90.87,31230.0,87.4115,87.5849,87.3826,87.5464,31230.0
2024-12-04 12:10:00,90.9,91.1,90.83,90.98,37071.0,87.5753,87.7679,87.5078,87.6523,37071.0
2024-12-04 12:20:00,90.93,90.99,90.8,90.98,49445.0,87.6042,87.662,87.4789,87.6523,49445.0
2024-12-04 12:30:00,90.98,91.1,90.93,91.05,37251.0,87.6523,87.7679,87.6042,87.7198,37251.0
2024-12-04 12:40:00,91.08,91.12,90.86,90.9,34593.0,87.7487,87.7872,87.5367,87.5753,34593.0
2024-12-04 12:50:00,90.89,91.07,90.89,90.95,37273.0,87.5656,87.739,87.5656,87.6234,37273.0
2024-12-04 13:00:00,90.99,91.01,90.44,90.44,25486.0,87.662,87.6812,87.1321,87.1321,25486.0
2024-12-04 13:10:00,90.48,90.52,90.26,90.41,34728.0,87.1706,87.2092,86.9587,87.1032,34728.0
2024-12-04 13:20:00,90.41,90.45,90.14,90.18,83745.0,87.1032,87.1417,86.8431,86.8816,83745.0
2024-12-04 13:30:00,90.18,90.29,90.02,90.06,58587.0,86.8816,86.9876,86.7274,86.766,58587.0
2024-12-04 13:40:00,90.04,90.26,90.03,90.25,27708.0,86.7467,86.9587,86.7371,86.949,27708.0
2024-12-04 13:50:00,90.21,90.29,89.95,90.22,38829.0,86.9105,86.9876,86.66,86.9201,38829.0
2024-12-04 14:00:00,90.18,90.31,90.14,90.2,20728.0,86.8816,87.0068,86.8431,86.9009,20728.0
2024-12-04 14:10:00,90.22,90.22,89.85,89.89,81247.0,86.9201,86.9201,86.5637,86.6022,81247.0
2024-12-04 14:20:00,89.88,90.15,89.88,90.09,30314.0,86.5926,86.8527,86.5926,86.7949,30314.0
2024-12-04 14:30:00,90.09,90.18,89.97,90.18,31281.0,86.7949,86.8816,86.6793,86.8816,31281.0
2024-12-04 14:40:00,90.18,90.28,90.07,90.13,29357.0,86.8816,86.9779,86.7756,86.8334,29357.0
2024-12-04 14:50:00,90.13,90.21,89.97,89.98,34672.0,86.8334,86.9105,86.6793,86.6889,34672.0
2024-12-04 15:00:00,90.01,90.21,90.01,90.2,32721.0,86.7178,86.9105,86.7178,86.9009,32721.0
2024-12-04 15:10:00,90.2,90.46,90.2,90.29,44696.0,86.9009,87.1513,86.9009,86.9876,44696.0
2024-12-04 15:20:00,90.31,90.45,90.29,90.4,32929.0,87.0068,87.1417,86.9876,87.0935,32929.0
2024-12-04 15:30:00,90.4,90.48,90.29,90.48,41867.0,87.0935,87.1706,86.9876,87.1706,41867.0
2024-12-04 15:40:00,90.48,90.74,90.48,90.66,82449.0,87.1706,87.4211,87.1706,87.344,82449.0
2024-12-04 15:50:00,90.65,90.77,90.32,90.51,314199.0,87.3344,87.45,87.0165,87.1995,314199.0
2024-12-05 09:30:00,90.5,90.93,90.14,90.81,52628.0,87.1899,87.6042,86.8431,87.4885,52628.0
2024-12-05 09:40:00,90.8,91.2,90.79,90.98,26574.0,87.4789,87.8643,87.4693,87.6523,26574.0
2024-12-05 09:50:00,90.98,91.3,90.85,91.3,20850.0,87.6523,87.9606,87.5271,87.9606,20850.0
2024-12-05 10:00:00,91.27,91.35,90.52,90.59,31491.0,87.9317,88.0088,87.2092,87.2766,31491.0
2024-12-05 10:10:00,90.59,90.6,90.1,90.4,31399.0,87.2766,87.2862,86.8045,87.0935,31399.0
2024-12-05 10:20:00,90.37,90.39,90.07,90.09,28530.0,87.0646,87.0839,86.7756,86.7949,28530.0
2024-12-05 10:30:00,90.07,90.46,90.07,90.43,20480.0,86.7756,87.1513,86.7756,87.1224,20480.0
2024-12-05 10:40:00,90.43,90.8,90.4,90.77,26646.0,87.1224,87.4789,87.0935,87.45,26646.0
2024-12-05 10:50:00,90.77,90.81,90.44,90.46,23580.0,87.45,87.4885,87.1321,87.1513,23580.0
2024-12-05 11:00:00,90.48,90.57,90.37,90.38,15974.0,87.1706,87.2573,87.0646,87.0743,15974.0
2024-12-05 11:10:00,90.42,90.47,90.2,90.22,11977.0,87.1128,87.161,86.9009,86.9201,11977.0
2024-12-05 11:20:00,90.2,90.32,90.04,90.1,39483.0,86.9009,87.0165,86.7467,86.8045,39483.0
2024-12-05 11:30:00,90.04,90.09,89.68,89.82,82184.0,86.7467,86.7949,86.3999,86.5348,82184.0
2024-12-05 11:40:00,89.81,89.91,89.61,89.66,48452.0,86.5251,86.6215,86.3324,86.3806,48452.0
2024-12-05 11:50:00,89.66,89.7,89.44,89.68,47752.0,86.3806,86.4191,86.1687,86.3999,47752.0
2024-12-05 12:00:00,89.68,89.72,89.57,89.72,48050.0,86.3999,86.4384,86.2939,86.4384,48050.0
2024-12-05 12:10:00,89.72,89.8,89.55,89.55,42165.0,86.4384,86.5155,86.2746,86.2746,42165.0
2024-12-05 12:20:00,89.6,89.94,89.6,89.89,27594.0,86.3228,86.6504,86.3228,86.6022,27594.0
2024-12-05 12:30:00,89.89,90.01,89.87,89.99,15344.0,86.6022,86.7178,86.5829,86.6985,15344.0
2024-12-05 12:40:00,90.0,90.12,89.9,90.09,12320.0,86.7082,86.8238,86.6118,86.7949,12320.0
2024-12-05 12:50:00,90.09,90.12,89.99,90.1,15072.0,86.7949,86.8238,86.6985,86.8045,15072.0
2024-12-05 13:00:00,90.12,90.24,90.11,90.2,25295.0,86.8238,86.9394,86.8142,86.9009,25295.0
2024-12-05 13:10:00,90.22,90.35,90.15,90.19,17591.0,86.9201,87.0454,86.8527,86.8912,17591.0
2024-12-05 13:20:00,90.16,90.25,90.06,90.11,30657.0,86.8623,86.949,86.766,86.8142,30657.0
2024-12-05 13:30:00,90.07,90.11,89.98,90.05,26515.0,86.7756,86.8142,86.6889,86.7563,26515.0
2024-12-05 13:40:00,90.05,90.17,90.0,90.08,25168.0,86.7563,86.872,86.7082,86.7852,25168.0
2024-12-05 13:50:00,90.11,90.26,90.11,90.25,25007.0,86.8142,86.9587,86.8142,86.949,25007.0
2024-12-05 14:00:00,90.23,90.24,90.0,90.18,20096.0,86.9298,86.9394,86.7082,86.8816,20096.0
2024-12-05 14:10:00,90.16,90.21,90.01,90.02,25192.0,86.8623,86.9105,86.7178,86.7274,25192.0
2024-12-05 14:20:00,90.04,90.23,90.01,90.04,24888.0,86.7467,86.9298,86.7178,86.7467,24888.0
2024-12-05 14:30:00,90.04,90.04,89.88,89.95,27426.0,86.7467,86.7467,86.5926,86.66,27426.0
2024-12-05 14:40:00,89.95,90.09,89.93,90.09,21068.0,86.66,86.7949,86.6407,86.7949,21068.0
2024-12-05 14:50:00,90.13,90.24,90.07,90.21,23764.0,86.8334,86.9394,86.7756,86.9105,23764.0
2024-12-05 15:00:00,90.2,90.2,90.04,90.09,23464.0,86.9009,86.9009,86.7467,86.7949,23464.0
2024-12-05 15:10:00,90.09,90.14,90.01,90.04,31580.0,86.7949,86.8431,86.7178,86.7467,31580.0
2024-12-05 15:20:00,90.04,90.28,90.01,90.21,34508.0,86.7467,86.9779,86.7178,86.9105,34508.0
2024-12-05 15:30:00,90.21,90.36,90.19,90.33,38133.0,86.9105,87.055,86.8912,87.0261,38133.0
2024-12-05 15:40:00,90.33,90.4,90.1,90.1,59317.0,87.0261,87.0935,86.8045,86.8045,59317.0
2024-12-05 15:50:00,90.1,90.23,89.79,89.82,297985.0,86.8045,86.9298,86.5059,86.5348,297985.0
2024-12-06 09:30:00,90.26,90.37,89.5,90.05,90674.0,86.9587,87.0646,86.2265,86.7563,90674.0
2024-12-06 09:40:00,90.1,90.26,89.87,89.93,29529.0,86.8045,86.9587,86.5829,86.6407,29529.0
2024-12-06 09:50:00,89.99,90.02,89.73,89.87,30068.0,86.6985,86.7274,86.4481,86.5829,30068.0
2024-12-06 10:00:00,89.85,89.99,89.66,89.69,72323.0,86.5637,86.6985,86.3806,86.4095,72323.0
2024-12-06 10:10:00,89.67,89.67,89.22,89.22,68804.0,86.3902,86.3902,85.9567,85.9567,68804.0
2024-12-06 10:20:00,89.22,89.41,88.94,89.38,52209.0,85.9567,86.1398,85.6869,86.1109,52209.0
2024-12-06 10:30:00,89.39,89.49,89.16,89.38,29969.0,86.1205,86.2168,85.8989,86.1109,29969.0
2024-12-06 10:40:00,89.39,89.47,89.21,89.23,35536.0,86.1205,86.1976,85.9471,85.9663,35536.0
2024-12-06 10:50:00,89.2,89.39,89.16,89.19,24938.0,85.9374,86.1205,85.8989,85.9278,24938.0
2024-12-06 11:00:00,89.16,89.16,88.77,88.89,25610.0,85.8989,85.8989,85.5232,85.6388,25610.0
2024-12-06 11:10:00,88.9,88.91,88.8,88.81,24878.0,85.6484,85.658,85.5521,85.5617,24878.0
2024-12-06 11:20:00,88.83,88.93,88.61,88.8,40425.0,85.581,85.6773,85.369,85.5521,40425.0
2024-12-06 11:30:00,88.74,88.85,88.67,88.71,36184.0,85.4943,85.6002,85.4268,85.4654,36184.0
2024-12-06 11:40:00,88.73,88.75,88.59,88.67,28836.0,85.4846,85.5039,85.3497,85.4268,28836.0
2024-12-06 11:50:00,88.69,88.75,88.51,88.56,47027.0,85.4461,85.5039,85.2727,85.3208,47027.0
2024-12-06 12:00:00,88.51,88.66,88.46,88.57,25435.0,85.2727,85.4172,85.2245,85.3305,25435.0
2024-12-06 12:10:00,88.58,88.58,88.42,88.52,43160.0,85.3401,85.3401,85.186,85.2823,43160.0
2024-12-06 12:20:00,88.51,88.58,88.38,88.38,38433.0,85.2727,85.3401,85.1474,85.1474,38433.0
2024-12-06 12:30:00,88.41,88.59,88.36,88.48,27860.0,85.1763,85.3497,85.1282,85.2438,27860.0
2024-12-06 12:40:00,88.49,88.5,88.27,88.34,30463.0,85.2534,85.263,85.0415,85.1089,30463.0
2024-12-06 12:50:00,88.34,88.51,88.34,88.4,28719.0,85.1089,85.2727,85.1089,85.1667,28719.0
2024-12-06 13:00:00,88.41,88.59,88.36,88.58,31144.0,85.1763,85.3497,85.1282,85.3401,31144.0
2024-12-06 13:10:00,88.56,88.62,88.56,88.58,22392.0,85.3208,85.3786,85.3208,85.3401,22392.0
2024-12-06 13:20:00,88.56,88.77,88.54,88.65,90713.0,85.3208,85.5232,85.3016,85.4076,90713.0
2024-12-06 13:30:00,88.68,88.75,88.5,88.59,19016.0,85.4365,85.5039,85.263,85.3497,19016.0
2024-12-06 13:40:00,88.58,88.74,88.54,88.58,56347.0,85.3401,85.4943,85.3016,85.3401,56347.0
2024-12-06 13:50:00,88.58,88.65,88.52,88.6,20750.0,85.3401,85.4076,85.2823,85.3594,20750.0
2024-12-06 14:00:00,88.58,88.69,88.32,88.43,48861.0,85.3401,85.4461,85.0896,85.1956,48861.0
2024-12-06 14:10:00,88.42,88.47,88.33,88.35,28722.0,85.186,85.2341,85.0993,85.1185,28722.0
2024-12-06 14:20:00,88.36,88.38,88.28,88.37,22314.0,85.1282,85.1474,85.0511,85.1378,22314.0
2024-12-06 14:30:00,88.36,88.36,88.26,88.31,20798.0,85.1282,85.1282,85.0318,85.08,20798.0
2024-12-06 14:40:00,88.32,88.46,88.28,88.36,42240.0,85.0896,85.2245,85.0511,85.1282,42240.0
2024-12-06 14:50:00,88.39,88.47,88.33,88.38,26877.0,85.1571,85.2341,85.0993,85.1474,26877.0
2024-12-06 15:00:00,88.36,88.41,88.32,88.36,19033.0,85.1282,85.1763,85.0896,85.1282,19033.0
2024-12-06 15:10:00,88.35,88.49,88.32,88.41,26314.0,85.1185,85.2534,85.0896,85.1763,26314.0
2024-12-06 15:20:00,88.42,88.46,88.28,88.31,34724.0,85.186,85.2245,85.0511,85.08,34724.0
2024-12-06 15:30:00,88.3,88.31,88.2,88.22,45561.0,85.0704,85.08,84.974,84.9933,45561.0
2024-12-06 15:40:00,88.22,88.31,88.17,88.31,64274.0,84.9933,85.08,84.9451,85.08,64274.0
2024-12-06 15:50:00,88.31,88.43,88.1,88.17,270405.0,85.08,85.1956,84.8777,84.9451,270405.0
2024-12-09 09:30:00,88.5,88.7,87.73,87.79,157108.0,85.263,85.4557,84.5212,84.579,157108.0
2024-12-09 09:40:00,87.79,87.96,87.38,87.45,76880.0,84.579,84.7428,84.184,84.2514,76880.0
2024-12-09 09:50:00,87.42,87.71,87.31,87.64,58782.0,84.2225,84.5019,84.1166,84.4345,58782.0
2024-12-09 10:00:00,87.64,88.01,87.61,87.94,50966.0,84.4345,84.791,84.4056,84.7235,50966.0
2024-12-09 10:10:00,87.94,88.09,87.86,87.86,40719.0,84.7235,84.868,84.6464,84.6464,40719.0
2024-12-09 10:20:00,87.87,88.01,87.79,87.81,41539.0,84.6561,84.791,84.579,84.5983,41539.0
2024-12-09 10:30:00,87.81,88.35,87.77,88.2,52965.0,84.5983,85.1185,84.5597,84.974,52965.0
2024-12-09 10:40:00,88.2,88.31,88.14,88.24,30793.0,84.974,85.08,84.9162,85.0125,30793.0
2024-12-09 10:50:00,88.21,88.41,88.21,88.31,29210.0,84.9836,85.1763,84.9836,85.08,29210.0
2024-12-09 11:00:00,88.28,88.29,88.04,88.06,36683.0,85.0511,85.0607,84.8199,84.8391,36683.0
2024-12-09 11:10:00,88.04,88.33,88.0,88.23,26197.0,84.8199,85.0993,84.7813,85.0029,26197.0
2024-12-09 11:20:00,88.19,88.2,87.98,88.03,44966.0,84.9644,84.974,84.7621,84.8102,44966.0
2024-12-09 11:30:00,88.05,88.05,87.71,87.79,24067.0,84.8295,84.8295,84.5019,84.579,24067.0
2024-12-09 11:40:00,87.82,87.9,87.73,87.73,32760.0,84.6079,84.685,84.5212,84.5212,32760.0
2024-12-09 11:50:00,87.73,87.76,87.5,87.56,28815.0,84.5212,84.5501,84.2996,84.3574,28815.0
2024-12-09 12:00:00,87.54,87.59,87.36,87.51,34612.0,84.3382,84.3863,84.1647,84.3092,34612.0
2024-12-09 12:10:00,87.53,87.6,87.36,87.6,69368.0,84.3285,84.396,84.1647,84.396,69368.0
2024-12-09 12:20:00,87.63,87.66,87.55,87.64,31959.0,84.4249,84.4538,84.3478,84.4345,31959.0
2024-12-09 12:30:00,87.62,87.84,87.6,87.76,48846.0,84.4152,84.6272,84.396,84.5501,48846.0
2024-12-09 12:40:00,87.77,87.77,87.61,87.61,24425.0,84.5597,84.5597,84.4056,84.4056,24425.0
2024-12-09 12:50:00,87.63,87.97,87.53,87.95,102880.0,84.4249,84.7524,84.3285,84.7332,102880.0
2024-12-09 13:00:00,87.94,88.23,87.7,87.84,89570.0,84.7235,85.0029,84.4923,84.6272,89570.0
2024-12-09 13:10:00,87.82,88.05,87.78,88.05,57252.0,84.6079,84.8295,84.5694,84.8295,57252.0
2024-12-09 13:20:00,88.01,88.05,87.81,87.86,29180.0,84.791,84.8295,84.5983,84.6464,29180.0
2024-12-09 13:30:00,87.86,87.86,87.64,87.64,23674.0,84.6464,84.6464,84.4345,84.4345,23674.0
2024-12-09 13:40:00,87.68,87.82,87.66,87.74,20265.0,84.473,84.6079,84.4538,84.5308,20265.0
2024-12-09 13:50:00,87.74,88.06,87.69,87.98,58253.0,84.5308,84.8391,84.4827,84.7621,58253.0
2024-12-09 14:00:00,87.97,88.03,87.92,88.0,36079.0,84.7524,84.8102,84.7043,84.7813,36079.0
2024-12-09 14:10:00,87.98,88.2,87.98,88.06,23729.0,84.7621,84.974,84.7621,84.8391,23729.0
2024-12-09 14:20:00,88.05,88.06,87.95,88.01,26095.0,84.8295,84.8391,84.7332,84.791,26095.0
2024-12-09 14:30:00,87.99,88.13,87.96,88.09,49530.0,84.7717,84.9066,84.7428,84.868,49530.0
2024-12-09 14:40:00,88.08,88.14,88.03,88.1,28209.0,84.8584,84.9162,84.8102,84.8777,28209.0
2024-12-09 14:50:00,88.1,88.12,88.01,88.06,21326.0,84.8777,84.8969,84.791,84.8391,21326.0
2024-12-09 15:00:00,88.06,88.06,87.63,87.67,21034.0,84.8391,84.8391,84.4249,84.4634,21034.0
2024-12-09 15:10:00,87.67,87.68,87.43,87.47,29431.0,84.4634,84.473,84.2322,84.2707,29431.0
2024-12-09 15:20:00,87.48,87.5,87.34,87.43,40801.0,84.2803,84.2996,84.1455,84.2322,40801.0
2024-12-09 15:30:00,87.44,87.54,87.37,87.43,50320.0,84.2418,84.3382,84.1744,84.2322,50320.0
2024-12-09 15:40:00,87.44,87.55,87.33,87.37,95589.0,84.2418,84.3478,84.1358,84.1744,95589.0
2024-12-09 15:50:00,87.36,87.48,87.22,87.35,318700.0,84.1647,84.2803,84.0299,84.1551,318700.0
2024-12-10 09:30:00,86.84,86.94,86.06,86.93,131464.0,83.6638,83.7601,82.9123,83.7505,131464.0
2024-12-10 09:40:00,86.86,87.01,86.63,86.88,98370.0,83.683,83.8275,83.4614,83.7023,98370.0
2024-12-10 09:50:00,86.84,86.89,86.37,86.74,227566.0,83.6638,83.7119,83.2109,83.5674,227566.0
2024-12-10 10:00:00,86.79,87.23,86.71,87.03,108142.0,83.6156,84.0395,83.5385,83.8468,108142.0
2024-12-10 10:10:00,87.05,87.55,87.05,87.23,149315.0,83.8661,84.3478,83.8661,84.0395,149315.0
2024-12-10 10:20:00,87.23,87.35,86.79,87.05,49197.0,84.0395,84.1551,83.6156,83.8661,49197.0
2024-12-10 10:30:00,86.98,87.01,86.56,86.59,36462.0,83.7986,83.8275,83.394,83.4229,36462.0
2024-12-10 10:40:00,86.59,86.61,86.23,86.23,38008.0,83.4229,83.4422,83.0761,83.0761,38008.0
2024-12-10 10:50:00,86.29,86.43,86.09,86.42,51885.0,83.1339,83.2688,82.9412,83.2591,51885.0
2024-12-10 11:00:00,86.42,86.61,86.39,86.55,35467.0,83.2591,83.4422,83.2302,83.3844,35467.0
2024-12-10 11:10:00,86.58,86.73,86.52,86.61,23628.0,83.4133,83.5578,83.3555,83.4422,23628.0
2024-12-10 11:20:00,86.64,86.87,86.42,86.76,70882.0,83.4711,83.6927,83.2591,83.5867,70882.0
2024-12-10 11:30:00,86.72,86.76,86.59,86.6,29344.0,83.5481,83.5867,83.4229,83.4325,29344.0
2024-12-10 11:40:00,86.6,86.68,86.43,86.43,56615.0,83.4325,83.5096,83.2688,83.2688,56615.0
2024-12-10 11:50:00,86.45,86.45,86.22,86.23,30356.0,83.288,83.288,83.0664,83.0761,30356.0
2024-12-10 12:00:00,86.22,86.36,86.16,86.33,48278.0,83.0664,83.2013,83.0086,83.1724,48278.0
2024-12-10 12:10:00,86.34,86.54,86.32,86.37,31318.0,83.182,83.3747,83.1628,83.2109,31318.0
2024-12-10 12:20:00,86.37,86.42,86.22,86.34,43025.0,83.2109,83.2591,83.0664,83.182,43025.0
2024-12-10 12:30:00,86.34,86.42,86.22,86.23,33674.0,83.182,83.2591,83.0664,83.0761,33674.0
2024-12-10 12:40:00,86.27,86.36,86.0,86.05,54212.0,83.1146,83.2013,82.8545,82.9026,54212.0
2024-12-10 12:50:00,86.02,86.31,85.99,86.27,52275.0,82.8737,83.1531,82.8448,83.1146,52275.0
2024-12-10 13:00:00,86.27,86.32,86.18,86.23,30172.0,83.1146,83.1628,83.0279,83.0761,30172.0
2024-12-10 13:10:00,86.28,86.29,86.15,86.2,30221.0,83.1242,83.1339,82.999,83.0472,30221.0
2024-12-10 13:20:00,86.19,86.22,86.04,86.15,55745.0,83.0375,83.0664,82.893,82.999,55745.0
2024-12-10 13:30:00,86.14,86.43,86.08,86.33,47870.0,82.9894,83.2688,82.9316,83.1724,47870.0
2024-12-10 13:40:00,86.35,86.54,86.24,86.51,19203.0,83.1917,83.3747,83.0857,83.3458,19203.0
2024-12-10 13:50:00,86.52,86.52,86.13,86.15,39677.0,83.3555,83.3555,82.9797,82.999,39677.0
2024-12-10 14:00:00,86.17,86.28,86.08,86.15,20217.0,83.0183,83.1242,82.9316,82.999,20217.0
2024-12-10 14:10:00,86.16,86.25,86.03,86.14,41829.0,83.0086,83.0953,82.8834,82.9894,41829.0
2024-12-10 14:20:00,86.16,86.33,86.1,86.33,43926.0,83.0086,83.1724,82.9508,83.1724,43926.0
2024-12-10 14:30:00,86.33,86.38,86.23,86.34,47950.0,83.1724,83.2206,83.0761,83.182,47950.0
2024-12-10 14:40:00,86.33,86.51,86.32,86.41,43145.0,83.1724,83.3458,83.1628,83.2495,43145.0
2024-12-10 14:50:00,86.4,86.55,86.3,86.52,47455.0,83.2398,83.3844,83.1435,83.3555,47455.0
2024-12-10 15:00:00,86.53,86.68,86.5,86.59,79250.0,83.3651,83.5096,83.3362,83.4229,79250.0
2024-12-10 15:10:00,86.59,86.65,86.5,86.55,29574.0,83.4229,83.4807,83.3362,83.3844,29574.0
2024-12-10 15:20:00,86.52,86.52,86.33,86.43,42246.0,83.3555,83.3555,83.1724,83.2688,42246.0
2024-12-10 15:30:00,86.46,86.46,86.25,86.34,39760.0,83.2977,83.2977,83.0953,83.182,39760.0
2024-12-10 15:40:00,86.35,86.84,86.29,86.78,146870.0,83.1917,83.6638,83.1339,83.6059,146870.0
2024-12-10 15:50:00,86.78,86.8,86.57,86.74,327142.0,83.6059,83.6252,83.4036,83.5674,327142.0
2024-12-11 09:30:00,87.27,87.98,86.94,87.69,60104.0,84.078,84.7621,83.7601,84.4827,60104.0
2024-12-11 09:40:00,87.83,88.27,87.57,87.8,53891.0,84.6175,85.0415,84.3671,84.5886,53891.0
2024-12-11 09:50:00,87.85,88.02,87.34,87.41,28586.0,84.6368,84.8006,84.1455,84.2129,28586.0
2024-12-11 10:00:00,87.41,87.82,87.41,87.56,66050.0,84.2129,84.6079,84.2129,84.3574,66050.0
2024-12-11 10:10:00,87.58,87.73,87.26,87.7,53513.0,84.3767,84.5212,84.0684,84.4923,53513.0
2024-12-11 10:20:00,87.69,87.93,87.68,87.7,47487.0,84.4827,84.7139,84.473,84.4923,47487.0
2024-12-11 10:30:00,87.66,87.68,87.36,87.44,24995.0,84.4538,84.473,84.1647,84.2418,24995.0
2024-12-11 10:40:00,87.4,87.48,87.36,87.48,16152.0,84.2033,84.2803,84.1647,84.2803,16152.0
2024-12-11 10:50:00,87.48,87.63,87.41,87.42,27279.0,84.2803,84.4249,84.2129,84.2225,27279.0
2024-12-11 11:00:00,87.46,87.48,87.26,87.26,27874.0,84.2611,84.2803,84.0684,84.0684,27874.0
2024-12-11 11:10:00,87.28,87.55,87.27,87.53,47371.0,84.0877,84.3478,84.078,84.3285,47371.0
2024-12-11 11:20:00,87.5,87.76,87.41,87.55,51727.0,84.2996,84.5501,84.2129,84.3478,51727.0
2024-12-11 11:30:00,87.56,87.69,87.47,87.69,32309.0,84.3574,84.4827,84.2707,84.4827,32309.0
2024-12-11 11:40:00,87.71,87.98,87.7,87.91,20770.0,84.5019,84.7621,84.4923,84.6946,20770.0
2024-12-11 11:50:00,87.91,87.95,87.75,87.85,58789.0,84.6946,84.7332,84.5405,84.6368,58789.0
2024-12-11 12:00:00,87.85,87.95,87.78,87.85,20422.0,84.6368,84.7332,84.5694,84.6368,20422.0
2024-12-11 12:10:00,87.86,87.9,87.75,87.8,22401.0,84.6464,84.685,84.5405,84.5886,22401.0
2024-12-11 12:20:00,87.8,87.9,87.39,87.39,47717.0,84.5886,84.685,84.1936,84.1936,47717.0
2024-12-11 12:30:00,87.41,87.57,87.39,87.45,17384.0,84.2129,84.3671,84.1936,84.2514,17384.0
2024-12-11 12:40:00,87.45,87.69,87.45,87.65,30095.0,84.2514,84.4827,84.2514,84.4441,30095.0
2024-12-11 12:50:00,87.64,87.75,87.6,87.71,35786.0,84.4345,84.5405,84.396,84.5019,35786.0
2024-12-11 13:00:00,87.72,87.83,87.71,87.75,25176.0,84.5116,84.6175,84.5019,84.5405,25176.0
2024-12-11 13:10:00,87.77,87.84,87.65,87.69,40590.0,84.5597,84.6272,84.4441,84.4827,40590.0
2024-12-11 13:20:00,87.69,87.74,87.6,87.62,16006.0,84.4827,84.5308,84.396,84.4152,16006.0
2024-12-11 13:30:00,87.65,87.66,87.42,87.45,26043.0,84.4441,84.4538,84.2225,84.2514,26043.0
2024-12-11 13:40:00,87.45,87.59,87.45,87.58,22171.0,84.2514,84.3863,84.2514,84.3767,22171.0
2024-12-11 13:50:00,87.57,87.74,87.54,87.69,33955.0,84.3671,84.5308,84.3382,84.4827,33955.0
2024-12-11 14:00:00,87.65,87.68,87.54,87.54,15573.0,84.4441,84.473,84.3382,84.3382,15573.0
2024-12-11 14:10:00,87.54,87.63,87.52,87.57,19354.0,84.3382,84.4249,84.3189,84.3671,19354.0
2024-12-11 14:20:00,87.57,87.58,87.42,87.47,37141.0,84.3671,84.3767,84.2225,84.2707,37141.0
2024-12-11 14:30:00,87.45,87.46,87.33,87.42,17568.0,84.2514,84.2611,84.1358,84.2225,17568.0
2024-12-11 14:40:00,87.42,87.44,87.26,87.29,24001.0,84.2225,84.2418,84.0684,84.0973,24001.0
2024-12-11 14:50:00,87.31,87.46,87.22,87.44,35132.0,84.1166,84.2611,84.0299,84.2418,35132.0
2024-12-11 15:00:00,87.43,87.57,87.39,87.41,31177.0,84.2322,84.3671,84.1936,84.2129,31177.0
2024-12-11 15:10:00,87.38,87.38,87.2,87.2,31499.0,84.184,84.184,84.0106,84.0106,31499.0
2024-12-11 15:20:00,87.2,87.24,87.01,87.11,56793.0,84.0106,84.0491,83.8275,83.9239,56793.0
2024-12-11 15:30:00,87.09,87.2,87.08,87.19,56867.0,83.9046,84.0106,83.895,84.001,56867.0
2024-12-11 15:40:00,87.19,87.33,87.05,87.24,78859.0,84.001,84.1358,83.8661,84.0491,78859.0
2024-12-11 15:50:00,87.21,87.27,86.84,87.08,206792.0,84.0202,84.078,83.6638,83.895,206792.0
2024-12-12 09:30:00,86.9,87.2,86.76,86.76,58207.0,83.7216,84.0106,83.5867,83.5867,58207.0
2024-12-12 09:40:00,86.8,87.59,86.76,87.51,85255.0,83.6252,84.3863,83.5867,84.3092,85255.0
2024-12-12 09:50:00,87.51,87.51,87.08,87.24,24995.0,84.3092,84.3092,83.895,84.0491,24995.0
2024-12-12 10:00:00,87.2,87.55,87.15,87.5,77010.0,84.0106,84.3478,83.9624,84.2996,77010.0
2024-12-12 10:10:00,87.5,87.55,87.39,87.5,21476.0,84.2996,84.3478,84.1936,84.2996,21476.0
2024-12-12 10:20:00,87.51,87.8,87.45,87.46,40181.0,84.3092,84.5886,84.2514,84.2611,40181.0
2024-12-12 10:30:00,87.43,87.71,87.34,87.64,43889.0,84.2322,84.5019,84.1455,84.4345,43889.0
2024-12-12 10:40:00,87.64,87.69,87.37,87.41,29536.0,84.4345,84.4827,84.1744,84.2129,29536.0
2024-12-12 10:50:00,87.41,87.69,87.39,87.65,85338.0,84.2129,84.4827,84.1936,84.4441,85338.0
2024-12-12 11:00:00,87.61,87.75,87.51,87.7,28982.0,84.4056,84.5405,84.3092,84.4923,28982.0
2024-12-12 11:10:00,87.67,87.83,87.63,87.8,24862.0,84.4634,84.6175,84.4249,84.5886,24862.0
2024-12-12 11:20:00,87.81,87.92,87.76,87.89,22608.0,84.5983,84.7043,84.5501,84.6753,22608.0
2024-12-12 11:30:00,87.88,88.78,87.8,88.42,188928.0,84.6657,85.5328,84.5886,85.186,188928.0
2024-12-12 11:40:00,88.41,88.76,88.33,88.47,45208.0,85.1763,85.5135,85.0993,85.2341,45208.0
2024-12-12 11:50:00,88.52,88.54,88.1,88.1,40840.0,85.2823,85.3016,84.8777,84.8777,40840.0
2024-12-12 12:00:00,88.1,88.16,87.84,87.85,18554.0,84.8777,84.9355,84.6272,84.6368,18554.0
2024-12-12 12:10:00,87.83,88.07,87.77,88.04,11732.0,84.6175,84.8488,84.5597,84.8199,11732.0
2024-12-12 12:20:00,88.03,88.09,87.95,88.09,14248.0,84.8102,84.868,84.7332,84.868,14248.0
2024-12-12 12:30:00,88.08,88.08,87.98,88.01,17235.0,84.8584,84.8584,84.7621,84.791,17235.0
2024-12-12 12:40:00,88.02,88.05,87.95,87.98,13920.0,84.8006,84.8295,84.7332,84.7621,13920.0
2024-12-12 12:50:00,87.97,88.3,87.94,88.3,13808.0,84.7524,85.0704,84.7235,85.0704,13808.0
2024-12-12 13:00:00,88.3,88.44,88.19,88.27,29012.0,85.0704,85.2052,84.9644,85.0415,29012.0
2024-12-12 13:10:00,88.28,88.37,88.19,88.33,15678.0,85.0511,85.1378,84.9644,85.0993,15678.0
2024-12-12 13:20:00,88.33,88.4,88.3,88.3,17020.0,85.0993,85.1667,85.0704,85.0704,17020.0
2024-12-12 13:30:00,88.33,88.5,88.29,88.48,19310.0,85.0993,85.263,85.0607,85.2438,19310.0
2024-12-12 13:40:00,88.5,88.53,88.38,88.48,15108.0,85.263,85.2919,85.1474,85.2438,15108.0
2024-12-12 13:50:00,88.48,88.59,88.48,88.52,14038.0,85.2438,85.3497,85.2438,85.2823,14038.0
2024-12-12 14:00:00,88.52,88.73,88.5,88.73,16589.0,85.2823,85.4846,85.263,85.4846,16589.0
2024-12-12 14:10:00,88.73,88.78,88.63,88.75,17798.0,85.4846,85.5328,85.3883,85.5039,17798.0
2024-12-12 14:20:00,88.75,88.88,88.72,88.86,20650.0,85.5039,85.6291,85.475,85.6099,20650.0
2024-12-12 14:30:00,88.86,89.1,88.84,89.1,26232.0,85.6099,85.8411,85.5906,85.8411,26232.0
2024-12-12 14:40:00,89.08,89.08,88.97,88.97,23102.0,85.8218,85.8218,85.7158,85.7158,23102.0
2024-12-12 14:50:00,88.97,89.0,88.88,88.91,18989.0,85.7158,85.7448,85.6291,85.658,18989.0
2024-12-12 15:00:00,88.89,88.94,88.5,88.66,24834.0,85.6388,85.6869,85.263,85.4172,24834.0
2024-12-12 15:10:00,88.66,88.78,88.61,88.78,19491.0,85.4172,85.5328,85.369,85.5328,19491.0
2024-12-12 15:20:00,88.79,88.85,88.71,88.72,30393.0,85.5424,85.6002,85.4654,85.475,30393.0
2024-12-12 15:30:00,88.71,89.01,88.71,88.87,33018.0,85.4654,85.7544,85.4654,85.6195,33018.0
2024-12-12 15:40:00,88.88,88.92,88.66,88.73,53279.0,85.6291,85.6677,85.4172,85.4846,53279.0
2024-12-12 15:50:00,88.7,88.85,88.35,88.41,251886.0,85.4557,85.6002,85.1185,85.1763,251886.0
2024-12-13 09:30:00,88.47,88.91,88.25,88.82,36827.0,85.2341,85.658,85.0222,85.5713,36827.0
2024-12-13 09:40:00,88.82,89.2,88.73,88.94,38240.0,85.5713,85.9374,85.4846,85.6869,38240.0
2024-12-13 09:50:00,88.95,89.05,88.44,88.56,26499.0,85.6966,85.7929,85.2052,85.3208,26499.0
2024-12-13 10:00:00,88.58,88.6,88.32,88.54,25682.0,85.3401,85.3594,85.0896,85.3016,25682.0
2024-12-13 10:10:00,88.43,88.52,88.35,88.45,20743.0,85.1956,85.2823,85.1185,85.2149,20743.0
2024-12-13 10:20:00,88.46,88.5,88.0,88.45,40450.0,85.2245,85.263,84.7813,85.2149,40450.0
2024-12-13 10:30:00,88.45,88.5,87.91,87.91,30923.0,85.2149,85.263,84.6946,84.6946,30923.0
2024-12-13 10:40:00,87.9,88.07,87.82,88.02,27378.0,84.685,84.8488,84.6079,84.8006,27378.0
2024-12-13 10:50:00,88.01,88.01,87.82,87.9,33394.0,84.791,84.791,84.6079,84.685,33394.0
2024-12-13 11:00:00,87.89,88.04,87.77,88.03,23724.0,84.6753,84.8199,84.5597,84.8102,23724.0
2024-12-13 11:10:00,88.03,88.14,87.98,88.06,11518.0,84.8102,84.9162,84.7621,84.8391,11518.0
2024-12-13 11:20:00,87.97,88.06,87.88,87.88,20557.0,84.7524,84.8391,84.6657,84.6657,20557.0
2024-12-13 11:30:00,87.92,88.01,87.81,87.95,22000.0,84.7043,84.791,84.5983,84.7332,22000.0
2024-12-13 11:40:00,87.95,88.02,87.85,87.92,21049.0,84.7332,84.8006,84.6368,84.7043,21049.0
2024-12-13 11:50:00,87.97,87.99,87.85,87.86,19188.0,84.7524,84.7717,84.6368,84.6464,19188.0
2024-12-13 12:00:00,87.85,87.91,87.55,87.67,23126.0,84.6368,84.6946,84.3478,84.4634,23126.0
2024-12-13 12:10:00,87.73,87.73,87.47,87.48,15872.0,84.5212,84.5212,84.2707,84.2803,15872.0
2024-12-13 12:20:00,87.47,87.53,87.35,87.42,21662.0,84.2707,84.3285,84.1551,84.2225,21662.0
2024-12-13 12:30:00,87.44,87.52,87.34,87.42,20842.0,84.2418,84.3189,84.1455,84.2225,20842.0
2024-12-13 12:40:00,87.39,87.59,87.37,87.53,13747.0,84.1936,84.3863,84.1744,84.3285,13747.0
2024-12-13 12:50:00,87.5,87.53,87.42,87.48,18958.0,84.2996,84.3285,84.2225,84.2803,18958.0
2024-12-13 13:00:00,87.5,87.51,87.42,87.5,14129.0,84.2996,84.3092,84.2225,84.2996,14129.0
2024-12-13 13:10:00,87.51,87.52,87.46,87.5,12694.0,84.3092,84.3189,84.2611,84.2996,12694.0
2024-12-13 13:20:00,87.51,87.61,87.5,87.51,19427.0,84.3092,84.4056,84.2996,84.3092,19427.0
2024-12-13 13:30:00,87.51,87.57,87.43,87.48,11530.0,84.3092,84.3671,84.2322,84.2803,11530.0
2024-12-13 13:40:00,87.46,87.46,87.36,87.36,13837.0,84.2611,84.2611,84.1647,84.1647,13837.0
2024-12-13 13:50:00,87.38,87.4,87.2,87.2,18762.0,84.184,84.2033,84.0106,84.0106,18762.0
2024-12-13 14:00:00,87.2,87.27,87.02,87.14,31886.0,84.0106,84.078,83.8372,83.9528,31886.0
2024-12-13 14:10:00,87.16,87.3,87.13,87.3,17545.0,83.9721,84.1069,83.9431,84.1069,17545.0
2024-12-13 14:20:00,87.26,87.29,87.19,87.25,19083.0,84.0684,84.0973,84.001,84.0588,19083.0
2024-12-13 14:30:00,87.25,87.39,87.25,87.3,26344.0,84.0588,84.1936,84.0588,84.1069,26344.0
2024-12-13 14:40:00,87.31,87.42,87.25,87.25,12874.0,84.1166,84.2225,84.0588,84.0588,12874.0
2024-12-13 14:50:00,87.26,87.32,87.22,87.31,17894.0,84.0684,84.1262,84.0299,84.1166,17894.0
2024-12-13 15:00:00,87.32,87.57,87.32,87.5,26050.0,84.1262,84.3671,84.1262,84.2996,26050.0
2024-12-13 15:10:00,87.48,87.51,87.35,87.5,26418.0,84.2803,84.3092,84.1551,84.2996,26418.0
2024-12-13 15:20:00,87.5,87.58,87.18,87.19,56607.0,84.2996,84.3767,83.9913,84.001,56607.0
2024-12-13 15:30:00,87.22,87.35,87.17,87.3,58827.0,84.0299,84.1551,83.9817,84.1069,58827.0
2024-12-13 15:40:00,87.31,87.37,87.26,87.31,43683.0,84.1166,84.1744,84.0684,84.1166,43683.0
2024-12-13 15:50:00,87.32,87.77,87.32,87.6,166632.0,84.1262,84.5597,84.1262,84.396,166632.0
2024-12-16 09:30:00,88.99,91.54,88.17,89.61,380569.0,85.7351,88.1918,84.9451,86.3324,380569.0
2024-12-16 09:40:00,89.68,90.13,89.52,89.75,141004.0,86.3999,86.8334,86.2457,86.4673,141004.0
2024-12-16 09:50:00,89.72,90.07,89.49,89.69,108379.0,86.4384,86.7756,86.2168,86.4095,108379.0
2024-12-16 10:00:00,89.67,89.83,89.06,89.13,84442.0,86.3902,86.5444,85.8026,85.87,84442.0
2024-12-16 10:10:00,89.07,89.86,89.0,89.81,109722.0,85.8122,86.5733,85.7448,86.5251,109722.0
2024-12-16 10:20:00,89.81,89.96,89.5,89.9,97303.0,86.5251,86.6696,86.2265,86.6118,97303.0
2024-12-16 10:30:00,89.86,89.92,89.11,89.13,43953.0,86.5733,86.6311,85.8507,85.87,43953.0
2024-12-16 10:40:00,89.23,89.5,89.16,89.48,42088.0,85.9663,86.2265,85.8989,86.2072,42088.0
2024-12-16 10:50:00,89.45,89.45,88.96,89.04,63557.0,86.1783,86.1783,85.7062,85.7833,63557.0
2024-12-16 11:00:00,89.04,89.17,88.97,89.09,49891.0,85.7833,85.9085,85.7158,85.8315,49891.0
2024-12-16 11:10:00,89.09,89.16,88.71,88.76,63168.0,85.8315,85.8989,85.4654,85.5135,63168.0
2024-12-16 11:20:00,88.73,88.81,88.33,88.37,60021.0,85.4846,85.5617,85.0993,85.1378,60021.0
2024-12-16 11:30:00,88.37,88.46,88.13,88.13,74813.0,85.1378,85.2245,84.9066,84.9066,74813.0
2024-12-16 11:40:00,88.17,88.19,87.9,88.14,43982.0,84.9451,84.9644,84.685,84.9162,43982.0
2024-12-16 11:50:00,88.07,88.25,87.98,88.15,46325.0,84.8488,85.0222,84.7621,84.9258,46325.0
2024-12-16 12:00:00,88.17,88.51,88.12,88.39,91941.0,84.9451,85.2727,84.8969,85.1571,91941.0
2024-12-16 12:10:00,88.4,89.12,88.36,88.81,124120.0,85.1667,85.8604,85.1282,85.5617,124120.0
2024-12-16 12:20:00,88.86,88.91,88.73,88.81,33209.0,85.6099,85.658,85.4846,85.5617,33209.0
2024-12-16 12:30:00,88.81,89.04,88.77,88.95,39565.0,85.5617,85.7833,85.5232,85.6966,39565.0
2024-12-16 12:40:00,88.93,89.06,88.89,88.96,35496.0,85.6773,85.8026,85.6388,85.7062,35496.0
2024-12-16 12:50:00,88.94,88.99,88.87,88.97,38267.0,85.6869,85.7351,85.6195,85.7158,38267.0
2024-12-16 13:00:00,88.93,88.95,88.78,88.85,41004.0,85.6773,85.6966,85.5328,85.6002,41004.0
2024-12-16 13:10:00,88.84,89.05,88.81,89.03,36203.0,85.5906,85.7929,85.5617,85.7737,36203.0
2024-12-16 13:20:00,89.04,89.31,89.03,89.26,46394.0,85.7833,86.0434,85.7737,85.9952,46394.0
2024-12-16 13:30:00,89.27,89.47,88.98,89.31,96639.0,86.0049,86.1976,85.7255,86.0434,96639.0
2024-12-16 13:40:00,89.27,89.31,88.9,88.91,23241.0,86.0049,86.0434,85.6484,85.658,23241.0
2024-12-16 13:50:00,88.91,88.94,88.77,88.8,28541.0,85.658,85.6869,85.5232,85.5521,28541.0
2024-12-16 14:00:00,88.8,88.97,88.72,88.97,38598.0,85.5521,85.7158,85.475,85.7158,38598.0
2024-12-16 14:10:00,88.95,89.11,88.91,89.09,29734.0,85.6966,85.8507,85.658,85.8315,29734.0
2024-12-16 14:20:00,89.08,89.08,88.88,89.0,23495.0,85.8218,85.8218,85.6291,85.7448,23495.0
2024-12-16 14:30:00,88.98,88.98,88.85,88.93,26854.0,85.7255,85.7255,85.6002,85.6773,26854.0
2024-12-16 14:40:00,88.91,88.94,88.83,88.89,32725.0,85.658,85.6869,85.581,85.6388,32725.0
2024-12-16 14:50:00,88.89,89.21,88.89,89.19,30867.0,85.6388,85.9471,85.6388,85.9278,30867.0
2024-12-16 15:00:00,89.2,89.22,89.07,89.1,28823.0,85.9374,85.9567,85.8122,85.8411,28823.0
2024-12-16 15:10:00,89.11,89.17,88.99,89.0,34242.0,85.8507,85.9085,85.7351,85.7448,34242.0
2024-12-16 15:20:00,89.0,89.0,88.78,88.79,42363.0,85.7448,85.7448,85.5328,85.5424,42363.0
2024-12-16 15:30:00,88.79,88.97,88.79,88.9,48898.0,85.5424,85.7158,85.5424,85.6484,48898.0
2024-12-16 15:40:00,88.87,89.06,88.82,88.99,83061.0,85.6195,85.8026,85.5713,85.7351,83061.0
2024-12-16 15:50:00,88.98,88.98,88.57,88.57,361978.0,85.7255,85.7255,85.3305,85.3305,361978.0
2024-12-17 09:30:00,87.08,87.79,87.03,87.47,75968.0,84.7965,85.4878,84.7478,85.1762,75968.0
2024-12-17 09:40:00,87.31,87.49,86.98,87.38,36691.0,85.0204,85.1957,84.6991,85.0886,36691.0
2024-12-17 09:50:00,87.29,87.36,86.86,86.96,32905.0,85.0009,85.0691,84.5822,84.6796,32905.0
2024-12-17 10:00:00,86.96,87.03,86.53,86.69,43855.0,84.6796,84.7478,84.2609,84.4167,43855.0
2024-12-17 10:10:00,86.69,87.05,86.64,87.05,29571.0,84.4167,84.7672,84.368,84.7672,29571.0
2024-12-17 10:20:00,87.01,87.11,86.87,87.0,23848.0,84.7283,84.8257,84.592,84.7186,23848.0
2024-12-17 10:30:00,86.96,86.97,86.65,86.71,29129.0,84.6796,84.6893,84.3777,84.4362,29129.0
2024-12-17 10:40:00,86.73,86.79,86.56,86.59,20875.0,84.4556,84.5141,84.2901,84.3193,20875.0
2024-12-17 10:50:00,86.6,87.02,86.56,86.92,22271.0,84.329,84.738,84.2901,84.6406,22271.0
2024-12-17 11:00:00,86.88,86.92,86.7,86.86,10664.0,84.6017,84.6406,84.4264,84.5822,10664.0
2024-12-17 11:10:00,86.83,86.87,86.41,86.67,19987.0,84.553,84.592,84.144,84.3972,19987.0
2024-12-17 11:20:00,86.64,86.65,86.37,86.61,19678.0,84.368,84.3777,84.1051,84.3388,19678.0
2024-12-17 11:30:00,86.59,86.61,86.17,86.2,49229.0,84.3193,84.3388,83.9103,83.9395,49229.0
2024-12-17 11:40:00,86.2,86.2,86.01,86.1,27118.0,83.9395,83.9395,83.7545,83.8422,27118.0
2024-12-17 11:50:00,86.09,86.15,85.99,86.06,16101.0,83.8324,83.8908,83.735,83.8032,16101.0
2024-12-17 12:00:00,86.14,86.17,85.91,86.02,17296.0,83.8811,83.9103,83.6571,83.7643,17296.0
2024-12-17 12:10:00,86.02,86.06,85.88,86.01,13807.0,83.7643,83.8032,83.6279,83.7545,13807.0
2024-12-17 12:20:00,86.02,86.1,85.95,86.08,17237.0,83.7643,83.8422,83.6961,83.8227,17237.0
2024-12-17 12:30:00,86.07,86.16,86.06,86.16,11603.0,83.8129,83.9006,83.8032,83.9006,11603.0
2024-12-17 12:40:00,86.17,86.45,86.17,86.41,22466.0,83.9103,84.183,83.9103,84.144,22466.0
2024-12-17 12:50:00,86.42,86.48,86.32,86.45,11202.0,84.1538,84.2122,84.0564,84.183,11202.0
2024-12-17 13:00:00,86.45,86.58,86.44,86.51,12830.0,84.183,84.3096,84.1732,84.2414,12830.0
2024-12-17 13:10:00,86.53,86.71,86.49,86.7,19962.0,84.2609,84.4362,84.2219,84.4264,19962.0
2024-12-17 13:20:00,86.69,86.72,86.65,86.7,8630.0,84.4167,84.4459,84.3777,84.4264,8630.0
2024-12-17 13:30:00,86.68,86.68,86.45,86.53,14044.0,84.4069,84.4069,84.183,84.2609,14044.0
2024-12-17 13:40:00,86.53,86.65,86.5,86.64,11735.0,84.2609,84.3777,84.2317,84.368,11735.0
2024-12-17 13:50:00,86.62,86.96,86.6,86.92,26038.0,84.3485,84.6796,84.329,84.6406,26038.0
2024-12-17 14:00:00,86.92,86.96,86.83,86.91,17307.0,84.6406,84.6796,84.553,84.6309,17307.0
2024-12-17 14:10:00,86.91,87.28,86.89,87.28,21220.0,84.6309,84.9912,84.6114,84.9912,21220.0
2024-12-17 14:20:00,87.28,87.32,87.16,87.27,25558.0,84.9912,85.0302,84.8744,84.9815,25558.0
2024-12-17 14:30:00,87.26,87.26,87.07,87.1,34993.0,84.9717,84.9717,84.7867,84.8159,34993.0
2024-12-17 14:40:00,87.09,87.1,86.9,86.97,27724.0,84.8062,84.8159,84.6212,84.6893,27724.0
2024-12-17 14:50:00,86.97,86.97,86.85,86.93,15328.0,84.6893,84.6893,84.5725,84.6504,15328.0
2024-12-17 15:00:00,86.92,87.13,86.85,87.06,43711.0,84.6406,84.8451,84.5725,84.777,43711.0
2024-12-17 15:10:00,87.08,87.1,86.96,87.04,44421.0,84.7965,84.8159,84.6796,84.7575,44421.0
2024-12-17 15:20:00,87.04,87.22,86.93,87.2,38007.0,84.7575,84.9328,84.6504,84.9133,38007.0
2024-12-17 15:30:00,87.19,87.32,87.0,87.3,67984.0,84.9036,85.0302,84.7186,85.0107,67984.0
2024-12-17 15:40:00,87.31,87.49,87.26,87.32,60948.0,85.0204,85.1957,84.9717,85.0302,60948.0
2024-12-17 15:50:00,87.35,87.55,87.28,87.47,228952.0,85.0594,85.2541,84.9912,85.1762,228952.0
2024-12-18 09:30:00,87.78,89.0,87.75,88.59,101793.0,85.4781,86.6661,85.4489,86.2669,101793.0
2024-12-18 09:40:00,88.63,88.77,88.07,88.63,32435.0,86.3058,86.4421,85.7605,86.3058,32435.0
2024-12-18 09:50:00,88.63,88.92,88.49,88.81,83826.0,86.3058,86.5882,86.1695,86.4811,83826.0
2024-12-18 10:00:00,88.75,88.79,88.28,88.5,35162.0,86.4227,86.4616,85.965,86.1792,35162.0
2024-12-18 10:10:00,88.5,88.5,88.11,88.15,22496.0,86.1792,86.1792,85.7994,85.8384,22496.0
2024-12-18 10:20:00,88.18,88.69,88.17,88.67,15212.0,85.8676,86.3642,85.8579,86.3448,15212.0
2024-12-18 10:30:00,88.7,89.44,88.62,89.39,32384.0,86.374,87.0946,86.2961,87.0459,32384.0
2024-12-18 10:40:00,89.38,89.44,89.15,89.21,21601.0,87.0361,87.0946,86.8122,86.8706,21601.0
2024-12-18 10:50:00,89.21,89.24,88.98,89.1,20315.0,86.8706,86.8998,86.6466,86.7635,20315.0
2024-12-18 11:00:00,89.13,89.14,88.69,88.8,16243.0,86.7927,86.8024,86.3642,86.4713,16243.0
2024-12-18 11:10:00,88.8,88.92,88.76,88.92,46361.0,86.4713,86.5882,86.4324,86.5882,46361.0
2024-12-18 11:20:00,88.91,88.96,88.68,88.79,17661.0,86.5785,86.6272,86.3545,86.4616,17661.0
2024-12-18 11:30:00,88.72,88.8,88.66,88.76,23284.0,86.3934,86.4713,86.335,86.4324,23284.0
2024-12-18 11:40:00,88.75,88.96,88.65,88.89,27676.0,86.4227,86.6272,86.3253,86.559,27676.0
2024-12-18 11:50:00,88.89,88.97,88.88,88.94,7545.0,86.559,86.6369,86.5493,86.6077,7545.0
2024-12-18 12:00:00,88.93,88.95,88.75,88.86,35433.0,86.5979,86.6174,86.4227,86.5298,35433.0
2024-12-18 12:10:00,88.89,89.03,88.77,88.93,29484.0,86.559,86.6953,86.4421,86.5979,29484.0
2024-12-18 12:20:00,88.93,89.19,88.89,89.16,15738.0,86.5979,86.8511,86.559,86.8219,15738.0
2024-12-18 12:30:00,89.18,89.35,89.16,89.17,38565.0,86.8414,87.0069,86.8219,86.8316,38565.0
2024-12-18 12:40:00,89.13,89.16,88.95,88.95,41081.0,86.7927,86.8219,86.6174,86.6174,41081.0
2024-12-18 12:50:00,88.94,89.08,88.88,89.03,40568.0,86.6077,86.744,86.5493,86.6953,40568.0
2024-12-18 13:00:00,89.04,89.07,88.73,88.91,25814.0,86.7051,86.7343,86.4032,86.5785,25814.0
2024-12-18 13:10:00,88.9,88.96,88.83,88.87,15494.0,86.5687,86.6272,86.5006,86.5395,15494.0
2024-12-18 13:20:00,88.85,88.98,88.75,88.86,25423.0,86.52,86.6466,86.4227,86.5298,25423.0
2024-12-18 13:30:00,88.92,89.02,88.9,88.97,38454.0,86.5882,86.6856,86.5687,86.6369,38454.0
2024-12-18 13:40:00,88.97,88.99,88.79,88.83,19653.0,86.6369,86.6564,86.4616,86.5006,19653.0
2024-12-18 13:50:00,88.82,88.88,88.7,88.71,17158.0,86.4908,86.5493,86.374,86.3837,17158.0
2024-12-18 14:00:00,88.68,88.75,87.78,87.84,36132.0,86.3545,86.4227,85.4781,85.5365,36132.0
2024-12-18 14:10:00,87.85,87.86,87.35,87.39,36037.0,85.5463,85.556,85.0594,85.0983,36037.0
2024-12-18 14:20:00,87.42,87.52,87.31,87.34,25064.0,85.1275,85.2249,85.0204,85.0496,25064.0
2024-12-18 14:30:00,87.39,87.56,87.13,87.33,35745.0,85.0983,85.2639,84.8451,85.0399,35745.0
2024-12-18 14:40:00,87.34,87.37,86.94,87.0,20946.0,85.0496,85.0788,84.6601,84.7186,20946.0
2024-12-18 14:50:00,87.06,87.08,86.57,86.65,27683.0,84.777,84.7965,84.2998,84.3777,27683.0
2024-12-18 15:00:00,86.66,86.74,86.46,86.74,28463.0,84.3875,84.4654,84.1927,84.4654,28463.0
2024-12-18 15:10:00,86.7,86.71,86.43,86.55,34507.0,84.4264,84.4362,84.1635,84.2804,34507.0
2024-12-18 15:20:00,86.52,86.77,86.49,86.61,34182.0,84.2511,84.4946,84.2219,84.3388,34182.0
2024-12-18 15:30:00,86.64,86.84,86.55,86.62,69251.0,84.368,84.5627,84.2804,84.3485,69251.0
2024-12-18 15:40:00,86.62,86.66,86.14,86.46,80707.0,84.3485,84.3875,83.8811,84.1927,80707.0
2024-12-18 15:50:00,86.44,86.52,85.99,85.99,323081.0,84.1732,84.2511,83.735,83.735,323081.0
2024-12-19 09:30:00,86.63,87.07,85.76,86.13,56425.0,84.3583,84.7867,83.5111,83.8714,56425.0
2024-12-19 09:40:00,86.15,86.15,85.6,85.8,25042.0,83.8908,83.8908,83.3553,83.55,25042.0
2024-12-19 09:50:00,85.73,85.73,84.91,84.92,65839.0,83.4819,83.4819,82.6834,82.6931,65839.0
2024-12-19 10:00:00,84.98,85.16,84.77,84.97,33481.0,82.7515,82.9268,82.547,82.7418,33481.0
2024-12-19 10:10:00,85.0,85.29,84.97,85.19,30472.0,82.771,83.0534,82.7418,82.956,30472.0
2024-12-19 10:20:00,85.23,85.23,84.67,84.73,30914.0,82.995,82.995,82.4497,82.5081,30914.0
2024-12-19 10:30:00,84.73,84.87,84.42,84.87,48644.0,82.5081,82.6444,82.2062,82.6444,48644.0
2024-12-19 10:40:00,84.87,85.23,84.71,84.83,30417.0,82.6444,82.995,82.4886,82.6055,30417.0
2024-12-19 10:50:00,84.84,84.87,84.54,84.63,16689.0,82.6152,82.6444,82.3231,82.4107,16689.0
2024-12-19 11:00:00,84.59,84.59,84.38,84.44,14402.0,82.3718,82.3718,82.1673,82.2257,14402.0
2024-12-19 11:10:00,84.44,84.68,84.38,84.65,19997.0,82.2257,82.4594,82.1673,82.4302,19997.0
2024-12-19 11:20:00,84.68,85.06,84.66,85.02,45445.0,82.4594,82.8294,82.4399,82.7905,45445.0
2024-12-19 11:30:00,84.98,85.01,84.78,84.79,29758.0,82.7515,82.7807,82.5568,82.5665,29758.0
2024-12-19 11:40:00,84.79,84.97,84.76,84.94,25855.0,82.5665,82.7418,82.5373,82.7126,25855.0
2024-12-19 11:50:00,84.95,84.96,84.7,84.75,13874.0,82.7223,82.732,82.4789,82.5276,13874.0
2024-12-19 12:00:00,84.76,84.88,84.75,84.81,16525.0,82.5373,82.6541,82.5276,82.586,16525.0
2024-12-19 12:10:00,84.81,84.87,84.6,84.62,23186.0,82.586,82.6444,82.3815,82.401,23186.0
2024-12-19 12:20:00,84.62,84.64,84.39,84.42,23989.0,82.401,82.4204,82.177,82.2062,23989.0
2024-12-19 12:30:00,84.41,84.41,84.27,84.37,20860.0,82.1965,82.1965,82.0601,82.1575,20860.0
2024-12-19 12:40:00,84.37,84.37,84.17,84.2,27759.0,82.1575,82.1575,81.9628,81.992,27759.0
2024-12-19 12:50:00,84.19,84.47,84.17,84.44,16712.0,81.9822,82.2549,81.9628,82.2257,16712.0
2024-12-19 13:00:00,84.43,84.79,84.36,84.76,43191.0,82.2159,82.5665,82.1478,82.5373,43191.0
2024-12-19 13:10:00,84.8,85.2,84.8,85.05,37813.0,82.5762,82.9658,82.5762,82.8197,37813.0
2024-12-19 13:20:00,85.05,85.15,84.93,85.08,54795.0,82.8197,82.9171,82.7028,82.8489,54795.0
2024-12-19 13:30:00,85.09,85.15,84.98,85.11,32574.0,82.8586,82.9171,82.7515,82.8781,32574.0
2024-12-19 13:40:00,85.07,85.22,85.06,85.2,18939.0,82.8392,82.9852,82.8294,82.9658,18939.0
2024-12-19 13:50:00,85.22,85.53,85.18,85.53,33492.0,82.9852,83.2871,82.9463,83.2871,33492.0
2024-12-19 14:00:00,85.53,85.58,85.26,85.28,76405.0,83.2871,83.3358,83.0242,83.0437,76405.0
2024-12-19 14:10:00,85.27,85.3,85.15,85.3,18427.0,83.0339,83.0631,82.9171,83.0631,18427.0
2024-12-19 14:20:00,85.3,85.35,85.16,85.28,48855.0,83.0631,83.1118,82.9268,83.0437,48855.0
2024-12-19 14:30:00,85.3,85.32,85.16,85.18,32325.0,83.0631,83.0826,82.9268,82.9463,32325.0
2024-12-19 14:40:00,85.18,85.21,85.01,85.15,34468.0,82.9463,82.9755,82.7807,82.9171,34468.0
2024-12-19 14:50:00,85.12,85.21,85.06,85.09,31114.0,82.8879,82.9755,82.8294,82.8586,31114.0
2024-12-19 15:00:00,85.09,85.1,84.92,84.98,26073.0,82.8586,82.8684,82.6931,82.7515,26073.0
2024-12-19 15:10:00,84.99,85.07,84.88,85.05,21068.0,82.7613,82.8392,82.6541,82.8197,21068.0
2024-12-19 15:20:00,85.05,85.36,85.0,85.33,36051.0,82.8197,83.1216,82.771,83.0923,36051.0
2024-12-19 15:30:00,85.34,85.51,85.24,85.48,63071.0,83.1021,83.2676,83.0047,83.2384,63071.0
2024-12-19 15:40:00,85.46,85.75,85.42,85.64,44178.0,83.2189,83.5013,83.18,83.3942,44178.0
2024-12-19 15:50:00,85.62,85.64,85.14,85.18,174869.0,83.3747,83.3942,82.9073,82.9463,174869.0
2024-12-20 09:30:00,83.82,85.34,83.45,85.17,321165.0,81.6219,83.1021,81.2616,82.9365,321165.0
2024-12-20 09:40:00,85.17,85.29,84.74,85.11,47843.0,82.9365,83.0534,82.5178,82.8781,47843.0
2024-12-20 09:50:00,85.09,85.15,84.14,84.32,26427.0,82.8586,82.9171,81.9336,82.1088,26427.0
2024-12-20 10:00:00,84.34,84.4,83.97,84.18,36550.0,82.1283,82.1867,81.768,81.9725,36550.0
2024-12-20 10:10:00,84.15,84.52,84.08,84.52,21977.0,81.9433,82.3036,81.8751,82.3036,21977.0
2024-12-20 10:20:00,84.53,84.92,84.44,84.88,23432.0,82.3133,82.6931,82.2257,82.6541,23432.0
2024-12-20 10:30:00,84.79,85.13,84.75,84.79,61363.0,82.5665,82.8976,82.5276,82.5665,61363.0
2024-12-20 10:40:00,84.82,85.05,84.73,84.76,18306.0,82.5957,82.8197,82.5081,82.5373,18306.0
2024-12-20 10:50:00,84.73,85.01,84.62,84.86,24490.0,82.5081,82.7807,82.401,82.6347,24490.0
2024-12-20 11:00:00,84.88,85.1,84.87,84.97,23875.0,82.6541,82.8684,82.6444,82.7418,23875.0
2024-12-20 11:10:00,85.0,85.35,84.94,85.35,54273.0,82.771,83.1118,82.7126,83.1118,54273.0
2024-12-20 11:20:00,85.39,85.5,85.18,85.27,47654.0,83.1508,83.2579,82.9463,83.0339,47654.0
2024-12-20 11:30:00,85.27,85.43,85.18,85.42,19051.0,83.0339,83.1897,82.9463,83.18,19051.0
2024-12-20 11:40:00,85.39,85.56,85.35,85.39,24678.0,83.1508,83.3163,83.1118,83.1508,24678.0
2024-12-20 11:50:00,85.39,85.59,85.34,85.52,33857.0,83.1508,83.3455,83.1021,83.2774,33857.0
2024-12-20 12:00:00,85.52,85.83,85.49,85.81,18256.0,83.2774,83.5792,83.2481,83.5598,18256.0
2024-12-20 12:10:00,85.82,85.87,85.71,85.75,25100.0,83.5695,83.6182,83.4624,83.5013,25100.0
2024-12-20 12:20:00,85.76,85.94,85.71,85.9,16256.0,83.5111,83.6863,83.4624,83.6474,16256.0
2024-12-20 12:30:00,85.92,85.93,85.58,85.69,26504.0,83.6669,83.6766,83.3358,83.4429,26504.0
2024-12-20 12:40:00,85.72,85.76,85.64,85.75,12530.0,83.4721,83.5111,83.3942,83.5013,12530.0
2024-12-20 12:50:00,85.73,85.88,85.68,85.86,19251.0,83.4819,83.6279,83.4332,83.6084,19251.0
2024-12-20 13:00:00,85.87,85.88,85.7,85.81,15471.0,83.6182,83.6279,83.4526,83.5598,15471.0
2024-12-20 13:10:00,85.81,85.82,85.38,85.48,25459.0,83.5598,83.5695,83.141,83.2384,25459.0
2024-12-20 13:20:00,85.48,85.5,85.22,85.26,50173.0,83.2384,83.2579,82.9852,83.0242,50173.0
2024-12-20 13:30:00,85.27,85.41,85.17,85.27,26196.0,83.0339,83.1702,82.9365,83.0339,26196.0
2024-12-20 13:40:00,85.27,85.4,85.22,85.29,21628.0,83.0339,83.1605,82.9852,83.0534,21628.0
2024-12-20 13:50:00,85.28,85.46,85.22,85.31,27740.0,83.0437,83.2189,82.9852,83.0729,27740.0
2024-12-20 14:00:00,85.31,85.41,85.24,85.38,39115.0,83.0729,83.1702,83.0047,83.141,39115.0
2024-12-20 14:10:00,85.39,85.57,85.35,85.55,20370.0,83.1508,83.3261,83.1118,83.3066,20370.0
2024-12-20 14:20:00,85.55,85.71,85.5,85.64,35990.0,83.3066,83.4624,83.2579,83.3942,35990.0
2024-12-20 14:30:00,85.63,85.71,85.4,85.59,29537.0,83.3845,83.4624,83.1605,83.3455,29537.0
2024-12-20 14:40:00,85.58,85.64,85.46,85.48,24138.0,83.3358,83.3942,83.2189,83.2384,24138.0
2024-12-20 14:50:00,85.48,85.52,85.37,85.4,18966.0,83.2384,83.2774,83.1313,83.1605,18966.0
2024-12-20 15:00:00,85.42,85.44,85.36,85.41,27141.0,83.18,83.1995,83.1216,83.1702,27141.0
2024-12-20 15:10:00,85.41,85.55,85.37,85.5,40992.0,83.1702,83.3066,83.1313,83.2579,40992.0
2024-12-20 15:20:00,85.48,85.56,85.4,85.49,34120.0,83.2384,83.3163,83.1605,83.2481,34120.0
2024-12-20 15:30:00,85.48,85.53,85.21,85.38,52902.0,83.2384,83.2871,82.9755,83.141,52902.0
2024-12-20 15:40:00,85.38,85.45,85.26,85.28,57975.0,83.141,83.2092,83.0242,83.0437,57975.0
2024-12-20 15:50:00,85.27,85.61,85.23,85.54,334047.0,83.0339,83.365,82.995,83.2968,334047.0
2024-12-23 09:30:00,85.41,86.15,85.4,85.5,67682.0,83.1702,83.8908,83.1605,83.2579,67682.0
2024-12-23 09:40:00,85.45,85.63,85.21,85.37,18558.0,83.2092,83.3845,82.9755,83.1313,18558.0
2024-12-23 09:50:00,85.37,85.46,85.09,85.31,12762.0,83.1313,83.2189,82.8586,83.0729,12762.0
2024-12-23 10:00:00,85.21,85.36,85.0,85.08,15539.0,82.9755,83.1216,82.771,82.8489,15539.0
2024-12-23 10:10:00,85.06,85.36,84.91,85.14,17421.0,82.8294,83.1216,82.6834,82.9073,17421.0
2024-12-23 10:20:00,85.18,85.36,85.06,85.27,13981.0,82.9463,83.1216,82.8294,83.0339,13981.0
2024-12-23 10:30:00,85.3,85.3,85.07,85.08,14795.0,83.0631,83.0631,82.8392,82.8489,14795.0
2024-12-23 10:40:00,85.02,85.12,84.74,84.77,23280.0,82.7905,82.8879,82.5178,82.547,23280.0
2024-12-23 10:50:00,84.75,84.86,84.62,84.66,16287.0,82.5276,82.6347,82.401,82.4399,16287.0
2024-12-23 11:00:00,84.66,84.83,84.63,84.78,28605.0,82.4399,82.6055,82.4107,82.5568,28605.0
2024-12-23 11:10:00,84.81,84.82,84.57,84.6,35296.0,82.586,82.5957,82.3523,82.3815,35296.0
2024-12-23 11:20:00,84.62,84.72,84.57,84.67,17632.0,82.401,82.4983,82.3523,82.4497,17632.0
2024-12-23 11:30:00,84.67,84.7,84.53,84.63,20382.0,82.4497,82.4789,82.3133,82.4107,20382.0
2024-12-23 11:40:00,84.63,84.72,84.6,84.71,24290.0,82.4107,82.4983,82.3815,82.4886,24290.0
2024-12-23 11:50:00,84.7,85.08,84.65,85.06,16754.0,82.4789,82.8489,82.4302,82.8294,16754.0
2024-12-23 12:00:00,85.08,85.08,84.9,85.02,17242.0,82.8489,82.8489,82.6736,82.7905,17242.0
2024-12-23 12:10:00,85.02,85.05,84.8,84.84,15954.0,82.7905,82.8197,82.5762,82.6152,15954.0
2024-12-23 12:20:00,84.84,84.92,84.83,84.84,9321.0,82.6152,82.6931,82.6055,82.6152,9321.0
2024-12-23 12:30:00,84.83,84.83,84.72,84.82,12785.0,82.6055,82.6055,82.4983,82.5957,12785.0
2024-12-23 12:40:00,84.81,84.94,84.8,84.94,19666.0,82.586,82.7126,82.5762,82.7126,19666.0
2024-12-23 12:50:00,84.96,85.02,84.88,84.98,24220.0,82.732,82.7905,82.6541,82.7515,24220.0
2024-12-23 13:00:00,84.98,85.04,84.83,84.86,23071.0,82.7515,82.81,82.6055,82.6347,23071.0
2024-12-23 13:10:00,84.86,84.91,84.83,84.86,13942.0,82.6347,82.6834,82.6055,82.6347,13942.0
2024-12-23 13:20:00,84.86,84.91,84.78,84.9,21218.0,82.6347,82.6834,82.5568,82.6736,21218.0
2024-12-23 13:30:00,84.9,84.91,84.78,84.88,14067.0,82.6736,82.6834,82.5568,82.6541,14067.0
2024-12-23 13:40:00,84.87,84.88,84.79,84.86,11340.0,82.6444,82.6541,82.5665,82.6347,11340.0
2024-12-23 13:50:00,84.86,84.97,84.86,84.92,13411.0,82.6347,82.7418,82.6347,82.6931,13411.0
2024-12-23 14:00:00,84.92,85.0,84.83,85.0,14299.0,82.6931,82.771,82.6055,82.771,14299.0
2024-12-23 14:10:00,85.0,85.02,84.91,84.96,13897.0,82.771,82.7905,82.6834,82.732,13897.0
2024-12-23 14:20:00,84.98,85.02,84.92,84.95,20157.0,82.7515,82.7905,82.6931,82.7223,20157.0
2024-12-23 14:30:00,84.95,84.99,84.85,84.97,20746.0,82.7223,82.7613,82.6249,82.7418,20746.0
2024-12-23 14:40:00,84.99,85.09,84.95,85.03,13976.0,82.7613,82.8586,82.7223,82.8002,13976.0
2024-12-23 14:50:00,85.03,85.08,84.94,84.95,21918.0,82.8002,82.8489,82.7126,82.7223,21918.0
2024-12-23 15:00:00,84.95,85.08,84.92,85.0,17886.0,82.7223,82.8489,82.6931,82.771,17886.0
2024-12-23 15:10:00,84.98,85.08,84.93,85.03,17241.0,82.7515,82.8489,82.7028,82.8002,17241.0
2024-12-23 15:20:00,85.02,85.37,85.02,85.33,19925.0,82.7905,83.1313,82.7905,83.0923,19925.0
2024-12-23 15:30:00,85.33,85.4,85.29,85.33,25036.0,83.0923,83.1605,83.0534,83.0923,25036.0
2024-12-23 15:40:00,85.33,85.4,85.24,85.26,37097.0,83.0923,83.1605,83.0047,83.0242,37097.0
2024-12-23 15:50:00,85.26,85.36,85.22,85.31,126461.0,83.0242,83.1216,82.9852,83.0729,126461.0
2024-12-24 09:30:00,85.36,85.55,85.18,85.3,71930.0,83.1216,83.3066,82.9463,83.0631,71930.0
2024-12-24 09:40:00,85.38,85.54,85.18,85.33,31723.0,83.141,83.2968,82.9463,83.0923,31723.0
2024-12-24 09:50:00,85.33,85.54,85.32,85.46,30365.0,83.0923,83.2968,83.0826,83.2189,30365.0
2024-12-24 10:00:00,85.5,85.69,85.5,85.51,50123.0,83.2579,83.4429,83.2579,83.2676,50123.0
2024-12-24 10:10:00,85.53,85.92,85.53,85.91,47685.0,83.2871,83.6669,83.2871,83.6571,47685.0
2024-12-24 10:20:00,85.94,85.94,85.85,85.88,11991.0,83.6863,83.6863,83.5987,83.6279,11991.0
2024-12-24 10:30:00,85.83,86.23,85.83,86.2,38207.0,83.5792,83.9687,83.5792,83.9395,38207.0
2024-12-24 10:40:00,86.21,86.29,86.12,86.29,18111.0,83.9493,84.0272,83.8616,84.0272,18111.0
2024-12-24 10:50:00,86.29,86.32,86.06,86.2,17560.0,84.0272,84.0564,83.8032,83.9395,17560.0
2024-12-24 11:00:00,86.22,86.33,86.19,86.28,16905.0,83.959,84.0661,83.9298,84.0174,16905.0
2024-12-24 11:10:00,86.27,86.28,86.03,86.07,12418.0,84.0077,84.0174,83.774,83.8129,12418.0
2024-12-24 11:20:00,86.1,86.19,86.07,86.16,14009.0,83.8422,83.9298,83.8129,83.9006,14009.0
2024-12-24 11:30:00,86.18,86.24,86.0,86.06,22543.0,83.9201,83.9785,83.7448,83.8032,22543.0
2024-12-24 11:40:00,86.06,86.32,86.06,86.32,14586.0,83.8032,84.0564,83.8032,84.0564,14586.0
2024-12-24 11:50:00,86.31,86.35,86.09,86.11,14738.0,84.0466,84.0856,83.8324,83.8519,14738.0
2024-12-24 12:00:00,86.08,86.38,86.08,86.38,12618.0,83.8227,84.1148,83.8227,84.1148,12618.0
2024-12-24 12:10:00,86.38,86.53,86.37,86.5,21216.0,84.1148,84.2609,84.1051,84.2317,21216.0
2024-12-24 12:20:00,86.5,86.61,86.46,86.6,25876.0,84.2317,84.3388,84.1927,84.329,25876.0
2024-12-24 12:30:00,86.57,86.65,86.46,86.65,20406.0,84.2998,84.3777,84.1927,84.3777,20406.0
2024-12-24 12:40:00,86.65,86.67,86.56,86.61,24121.0,84.3777,84.3972,84.2901,84.3388,24121.0
2024-12-24 12:50:00,86.62,86.85,86.51,86.83,73061.0,84.3485,84.5725,84.2414,84.553,73061.0
2024-12-26 09:30:00,86.41,86.76,86.41,86.64,28665.0,84.144,84.4848,84.144,84.368,28665.0
2024-12-26 09:40:00,86.63,87.2,86.6,86.94,28751.0,84.3583,84.9133,84.329,84.6601,28751.0
2024-12-26 09:50:00,86.93,87.1,86.57,87.06,32515.0,84.6504,84.8159,84.2998,84.777,32515.0
2024-12-26 10:00:00,87.06,87.47,86.98,87.26,35104.0,84.777,85.1762,84.6991,84.9717,35104.0
2024-12-26 10:10:00,87.3,87.63,87.25,87.59,29034.0,85.0107,85.332,84.962,85.2931,29034.0
2024-12-26 10:20:00,87.61,87.78,87.58,87.66,23851.0,85.3126,85.4781,85.2833,85.3612,23851.0
2024-12-26 10:30:00,87.66,88.03,87.66,87.99,25074.0,85.3612,85.7215,85.3612,85.6826,25074.0
2024-12-26 10:40:00,88.02,88.22,87.96,88.2,21321.0,85.7118,85.9066,85.6534,85.8871,21321.0
2024-12-26 10:50:00,88.2,88.32,88.16,88.23,33060.0,85.8871,86.0039,85.8481,85.9163,33060.0
2024-12-26 11:00:00,88.23,88.32,88.13,88.31,20132.0,85.9163,86.0039,85.8189,85.9942,20132.0
2024-12-26 11:10:00,88.31,88.5,88.29,88.42,30078.0,85.9942,86.1792,85.9747,86.1013,30078.0
2024-12-26 11:20:00,88.41,88.45,88.18,88.24,30673.0,86.0916,86.1305,85.8676,85.926,30673.0
2024-12-26 11:30:00,88.24,88.34,88.2,88.33,26100.0,85.926,86.0234,85.8871,86.0137,26100.0
2024-12-26 11:40:00,88.33,88.5,88.32,88.39,25160.0,86.0137,86.1792,86.0039,86.0721,25160.0
2024-12-26 11:50:00,88.38,88.5,88.31,88.36,22484.0,86.0624,86.1792,85.9942,86.0429,22484.0
2024-12-26 12:00:00,88.34,88.55,88.34,88.52,17020.0,86.0234,86.2279,86.0234,86.1987,17020.0
2024-12-26 12:10:00,88.53,88.74,88.48,88.7,27987.0,86.2084,86.4129,86.1597,86.374,27987.0
2024-12-26 12:20:00,88.7,88.73,88.62,88.67,19582.0,86.374,86.4032,86.2961,86.3448,19582.0
2024-12-26 12:30:00,88.69,88.82,88.59,88.6,20150.0,86.3642,86.4908,86.2669,86.2766,20150.0
2024-12-26 12:40:00,88.63,88.71,88.54,88.59,15568.0,86.3058,86.3837,86.2182,86.2669,15568.0
2024-12-26 12:50:00,88.62,88.66,88.54,88.61,19251.0,86.2961,86.335,86.2182,86.2863,19251.0
2024-12-26 13:00:00,88.6,88.78,88.53,88.72,18246.0,86.2766,86.4519,86.2084,86.3934,18246.0
2024-12-26 13:10:00,88.69,88.82,88.64,88.8,15844.0,86.3642,86.4908,86.3155,86.4713,15844.0
2024-12-26 13:20:00,88.8,88.9,88.78,88.8,21592.0,86.4713,86.5687,86.4519,86.4713,21592.0
2024-12-26 13:30:00,88.83,88.87,88.76,88.76,23292.0,86.5006,86.5395,86.4324,86.4324,23292.0
2024-12-26 13:40:00,88.73,88.83,88.72,88.81,15070.0,86.4032,86.5006,86.3934,86.4811,15070.0
2024-12-26 13:50:00,88.8,88.91,88.69,88.9,20542.0,86.4713,86.5785,86.3642,86.5687,20542.0
2024-12-26 14:00:00,88.88,88.91,88.7,88.85,32945.0,86.5493,86.5785,86.374,86.52,32945.0
2024-12-26 14:10:00,88.84,89.02,88.8,88.95,26142.0,86.5103,86.6856,86.4713,86.6174,26142.0
2024-12-26 14:20:00,88.95,89.07,88.91,89.03,22271.0,86.6174,86.7343,86.5785,86.6953,22271.0
2024-12-26 14:30:00,89.03,89.05,88.86,88.93,15871.0,86.6953,86.7148,86.5298,86.5979,15871.0
2024-12-26 14:40:00,88.93,89.08,88.91,88.96,22850.0,86.5979,86.744,86.5785,86.6272,22850.0
2024-12-26 14:50:00,88.97,89.05,88.81,88.98,20162.0,86.6369,86.7148,86.4811,86.6466,20162.0
2024-12-26 15:00:00,88.97,89.09,88.95,89.06,28533.0,86.6369,86.7537,86.6174,86.7245,28533.0
2024-12-26 15:10:00,89.05,89.11,88.97,89.08,36751.0,86.7148,86.7732,86.6369,86.744,36751.0
2024-12-26 15:20:00,89.1,89.21,89.0,89.17,36321.0,86.7635,86.8706,86.6661,86.8316,36321.0
2024-12-26 15:30:00,89.17,89.22,89.08,89.2,25512.0,86.8316,86.8803,86.744,86.8609,25512.0
2024-12-26 15:40:00,89.21,89.31,89.1,89.31,45625.0,86.8706,86.968,86.7635,86.968,45625.0
2024-12-26 15:50:00,89.32,89.67,89.31,89.34,278357.0,86.9777,87.3185,86.968,86.9972,278357.0
2024-12-27 09:30:00,88.79,89.05,88.14,88.43,67291.0,86.4616,86.7148,85.8287,86.1111,67291.0
2024-12-27 09:40:00,88.53,88.8,88.2,88.34,29310.0,86.2084,86.4713,85.8871,86.0234,29310.0
2024-12-27 09:50:00,88.29,88.29,88.12,88.29,24761.0,85.9747,85.9747,85.8092,85.9747,24761.0
2024-12-27 10:00:00,88.19,88.27,87.95,88.19,30694.0,85.8773,85.9552,85.6436,85.8773,30694.0
2024-12-27 10:10:00,88.19,88.19,87.63,87.66,26400.0,85.8773,85.8773,85.332,85.3612,26400.0
2024-12-27 10:20:00,87.66,88.03,87.62,87.73,21185.0,85.3612,85.7215,85.3223,85.4294,21185.0
2024-12-27 10:30:00,87.64,88.04,87.64,87.99,28328.0,85.3418,85.7313,85.3418,85.6826,28328.0
2024-12-27 10:40:00,87.99,88.3,87.98,88.27,13470.0,85.6826,85.9845,85.6729,85.9552,13470.0
2024-12-27 10:50:00,88.3,88.47,88.2,88.29,28331.0,85.9845,86.15,85.8871,85.9747,28331.0
2024-12-27 11:00:00,88.29,88.39,88.18,88.3,12806.0,85.9747,86.0721,85.8676,85.9845,12806.0
2024-12-27 11:10:00,88.31,88.31,88.2,88.29,9627.0,85.9942,85.9942,85.8871,85.9747,9627.0
2024-12-27 11:20:00,88.25,88.49,88.2,88.49,35996.0,85.9358,86.1695,85.8871,86.1695,35996.0
2024-12-27 11:30:00,88.48,88.54,88.4,88.5,21044.0,86.1597,86.2182,86.0818,86.1792,21044.0
2024-12-27 11:40:00,88.44,88.44,88.15,88.19,9305.0,86.1208,86.1208,85.8384,85.8773,9305.0
2024-12-27 11:50:00,88.19,88.19,87.96,88.09,12618.0,85.8773,85.8773,85.6534,85.78,12618.0
2024-12-27 12:00:00,88.06,88.3,88.04,88.3,24352.0,85.7508,85.9845,85.7313,85.9845,24352.0
2024-12-27 12:10:00,88.32,88.46,88.31,88.45,11939.0,86.0039,86.1403,85.9942,86.1305,11939.0
2024-12-27 12:20:00,88.41,88.48,88.3,88.32,16929.0,86.0916,86.1597,85.9845,86.0039,16929.0
2024-12-27 12:30:00,88.35,88.46,88.15,88.17,13964.0,86.0332,86.1403,85.8384,85.8579,13964.0
2024-12-27 12:40:00,88.16,88.2,88.04,88.04,26054.0,85.8481,85.8871,85.7313,85.7313,26054.0
2024-12-27 12:50:00,88.03,88.17,88.02,88.07,13531.0,85.7215,85.8579,85.7118,85.7605,13531.0
2024-12-27 13:00:00,88.11,88.15,88.02,88.02,19567.0,85.7994,85.8384,85.7118,85.7118,19567.0
2024-12-27 13:10:00,88.06,88.11,87.98,88.0,13430.0,85.7508,85.7994,85.6729,85.6923,13430.0
2024-12-27 13:20:00,88.0,88.1,87.87,87.87,10169.0,85.6923,85.7897,85.5657,85.5657,10169.0
2024-12-27 13:30:00,87.84,87.98,87.8,87.94,19553.0,85.5365,85.6729,85.4976,85.6339,19553.0
2024-12-27 13:40:00,87.92,87.93,87.7,87.73,14005.0,85.6144,85.6242,85.4002,85.4294,14005.0
2024-12-27 13:50:00,87.76,87.76,87.64,87.7,15280.0,85.4586,85.4586,85.3418,85.4002,15280.0
2024-12-27 14:00:00,87.7,87.85,87.66,87.84,15859.0,85.4002,85.5463,85.3612,85.5365,15859.0
2024-12-27 14:10:00,87.84,88.2,87.8,88.19,27490.0,85.5365,85.8871,85.4976,85.8773,27490.0
2024-12-27 14:20:00,88.19,88.2,88.12,88.17,14304.0,85.8773,85.8871,85.8092,85.8579,14304.0
2024-12-27 14:30:00,88.14,88.2,88.02,88.17,13377.0,85.8287,85.8871,85.7118,85.8579,13377.0
2024-12-27 14:40:00,88.16,88.31,88.15,88.3,10792.0,85.8481,85.9942,85.8384,85.9845,10792.0
2024-12-27 14:50:00,88.32,88.45,88.29,88.37,12208.0,86.0039,86.1305,85.9747,86.0526,12208.0
2024-12-27 15:00:00,88.38,88.38,88.15,88.23,18369.0,86.0624,86.0624,85.8384,85.9163,18369.0
2024-12-27 15:10:00,88.21,88.21,87.98,87.98,17332.0,85.8968,85.8968,85.6729,85.6729,17332.0
2024-12-27 15:20:00,87.96,87.97,87.89,87.9,15883.0,85.6534,85.6631,85.5852,85.595,15883.0
2024-12-27 15:30:00,87.88,87.94,87.83,87.88,28090.0,85.5755,85.6339,85.5268,85.5755,28090.0
2024-12-27 15:40:00,87.87,87.89,87.77,87.88,33125.0,85.5657,85.5852,85.4684,85.5755,33125.0
2024-12-27 15:50:00,87.9,88.17,87.88,88.03,137342.0,85.595,85.8579,85.5755,85.7215,137342.0
2024-12-30 09:30:00,87.32,87.4,86.83,86.9,35860.0,85.0302,85.1081,84.553,84.6212,35860.0
2024-12-30 09:40:00,86.85,86.88,86.32,86.33,30135.0,84.5725,84.6017,84.0564,84.0661,30135.0
2024-12-30 09:50:00,86.26,86.5,86.16,86.44,18918.0,83.998,84.2317,83.9006,84.1732,18918.0
2024-12-30 10:00:00,86.43,86.62,86.17,86.17,41824.0,84.1635,84.3485,83.9103,83.9103,41824.0
2024-12-30 10:10:00,86.19,86.19,85.76,85.99,23957.0,83.9298,83.9298,83.5111,83.735,23957.0
2024-12-30 10:20:00,85.98,85.99,85.66,85.84,20350.0,83.7253,83.735,83.4137,83.589,20350.0
2024-12-30 10:30:00,85.84,86.13,85.84,86.01,17676.0,83.589,83.8714,83.589,83.7545,17676.0
2024-12-30 10:40:00,86.02,86.3,86.02,86.17,17022.0,83.7643,84.0369,83.7643,83.9103,17022.0
2024-12-30 10:50:00,86.17,86.35,86.02,86.35,15061.0,83.9103,84.0856,83.7643,84.0856,15061.0
2024-12-30 11:00:00,86.33,86.4,86.21,86.3,22668.0,84.0661,84.1343,83.9493,84.0369,22668.0
2024-12-30 11:10:00,86.31,86.78,86.18,86.78,20434.0,84.0466,84.5043,83.9201,84.5043,20434.0
2024-12-30 11:20:00,86.78,86.88,86.31,86.49,30137.0,84.5043,84.6017,84.0466,84.2219,30137.0
2024-12-30 11:30:00,86.47,86.56,86.36,86.55,20046.0,84.2025,84.2901,84.0953,84.2804,20046.0
2024-12-30 11:40:00,86.52,86.71,86.35,86.35,15986.0,84.2511,84.4362,84.0856,84.0856,15986.0
2024-12-30 11:50:00,86.32,86.58,86.32,86.44,14295.0,84.0564,84.3096,84.0564,84.1732,14295.0
2024-12-30 12:00:00,86.44,86.49,86.35,86.44,13478.0,84.1732,84.2219,84.0856,84.1732,13478.0
2024-12-30 12:10:00,86.43,86.6,86.37,86.53,9838.0,84.1635,84.329,84.1051,84.2609,9838.0
2024-12-30 12:20:00,86.54,86.68,86.47,86.51,11468.0,84.2706,84.4069,84.2025,84.2414,11468.0
2024-12-30 12:30:00,86.47,86.61,86.44,86.58,9804.0,84.2025,84.3388,84.1732,84.3096,9804.0
2024-12-30 12:40:00,86.53,86.63,86.47,86.63,7383.0,84.2609,84.3583,84.2025,84.3583,7383.0
2024-12-30 12:50:00,86.61,86.68,86.39,86.52,12965.0,84.3388,84.4069,84.1245,84.2511,12965.0
2024-12-30 13:00:00,86.51,86.51,86.39,86.44,10231.0,84.2414,84.2414,84.1245,84.1732,10231.0
2024-12-30 13:10:00,86.45,86.5,86.25,86.26,13306.0,84.183,84.2317,83.9882,83.998,13306.0
2024-12-30 13:20:00,86.27,86.33,86.16,86.2,17946.0,84.0077,84.0661,83.9006,83.9395,17946.0
2024-12-30 13:30:00,86.22,86.26,86.13,86.19,19713.0,83.959,83.998,83.8714,83.9298,19713.0
2024-12-30 13:40:00,86.21,86.42,86.21,86.39,8727.0,83.9493,84.1538,83.9493,84.1245,8727.0
2024-12-30 13:50:00,86.41,86.42,86.29,86.31,11343.0,84.144,84.1538,84.0272,84.0466,11343.0
2024-12-30 14:00:00,86.33,86.37,86.13,86.24,13823.0,84.0661,84.1051,83.8714,83.9785,13823.0
2024-12-30 14:10:00,86.26,86.26,86.12,86.15,11186.0,83.998,83.998,83.8616,83.8908,11186.0
2024-12-30 14:20:00,86.13,86.15,85.93,86.12,12904.0,83.8714,83.8908,83.6766,83.8616,12904.0
2024-12-30 14:30:00,86.12,86.15,86.03,86.1,12722.0,83.8616,83.8908,83.774,83.8422,12722.0
2024-12-30 14:40:00,86.09,86.28,86.05,86.19,19262.0,83.8324,84.0174,83.7935,83.9298,19262.0
2024-12-30 14:50:00,86.16,86.27,86.09,86.23,15154.0,83.9006,84.0077,83.8324,83.9687,15154.0
2024-12-30 15:00:00,86.2,86.21,86.05,86.09,12274.0,83.9395,83.9493,83.7935,83.8324,12274.0
2024-12-30 15:10:00,86.09,86.13,85.96,86.09,21924.0,83.8324,83.8714,83.7058,83.8324,21924.0
2024-12-30 15:20:00,86.08,86.11,85.85,85.86,17157.0,83.8227,83.8519,83.5987,83.6084,17157.0
2024-12-30 15:30:00,85.87,85.9,85.68,85.73,37446.0,83.6182,83.6474,83.4332,83.4819,37446.0
2024-12-30 15:40:00,85.72,85.8,85.67,85.79,33286.0,83.4721,83.55,83.4234,83.5403,33286.0
2024-12-30 15:50:00,85.77,86.02,85.66,85.86,173078.0,83.5208,83.7643,83.4137,83.6084,173078.0
2024-12-31 09:30:00,86.07,86.65,85.65,85.76,54576.0,83.8129,84.3777,83.404,83.5111,54576.0
2024-12-31 09:40:00,85.71,86.07,85.6,85.89,39631.0,83.4624,83.8129,83.3553,83.6377,39631.0
2024-12-31 09:50:00,85.85,85.85,85.45,85.47,57086.0,83.5987,83.5987,83.2092,83.2287,57086.0
2024-12-31 10:00:00,85.5,85.6,85.13,85.15,51604.0,83.2579,83.3553,82.8976,82.9171,51604.0
2024-12-31 10:10:00,85.14,85.58,85.13,85.41,45814.0,82.9073,83.3358,82.8976,83.1702,45814.0
2024-12-31 10:20:00,85.44,85.67,85.4,85.43,28635.0,83.1995,83.4234,83.1605,83.1897,28635.0
2024-12-31 10:30:00,85.45,85.82,85.37,85.77,33729.0,83.2092,83.5695,83.1313,83.5208,33729.0
2024-12-31 10:40:00,85.78,85.78,85.47,85.58,31975.0,83.5305,83.5305,83.2287,83.3358,31975.0
2024-12-31 10:50:00,85.53,85.7,85.42,85.47,18081.0,83.2871,83.4526,83.18,83.2287,18081.0
2024-12-31 11:00:00,85.52,85.68,85.44,85.62,19436.0,83.2774,83.4332,83.1995,83.3747,19436.0
2024-12-31 11:10:00,85.62,85.64,85.52,85.56,14984.0,83.3747,83.3942,83.2774,83.3163,14984.0
2024-12-31 11:20:00,85.54,85.61,85.4,85.44,14335.0,83.2968,83.365,83.1605,83.1995,14335.0
2024-12-31 11:30:00,85.46,85.58,85.42,85.42,18114.0,83.2189,83.3358,83.18,83.18,18114.0
2024-12-31 11:40:00,85.45,85.7,85.44,85.67,17434.0,83.2092,83.4526,83.1995,83.4234,17434.0
2024-12-31 11:50:00,85.7,85.7,85.41,85.42,13034.0,83.4526,83.4526,83.1702,83.18,13034.0
2024-12-31 12:00:00,85.41,85.54,85.37,85.54,36211.0,83.1702,83.2968,83.1313,83.2968,36211.0
2024-12-31 12:10:00,85.53,85.55,85.36,85.39,21622.0,83.2871,83.3066,83.1216,83.1508,21622.0
2024-12-31 12:20:00,85.45,85.45,85.36,85.37,16145.0,83.2092,83.2092,83.1216,83.1313,16145.0
2024-12-31 12:30:00,85.37,85.41,85.32,85.35,19249.0,83.1313,83.1702,83.0826,83.1118,19249.0
2024-12-31 12:40:00,85.34,85.64,85.34,85.55,20702.0,83.1021,83.3942,83.1021,83.3066,20702.0
2024-12-31 12:50:00,85.55,85.84,85.42,85.81,25278.0,83.3066,83.589,83.18,83.5598,25278.0
2024-12-31 13:00:00,85.81,85.9,85.76,85.8,15221.0,83.5598,83.6474,83.5111,83.55,15221.0
2024-12-31 13:10:00,85.8,85.82,85.74,85.76,15441.0,83.55,83.5695,83.4916,83.5111,15441.0
2024-12-31 13:20:00,85.74,85.75,85.57,85.59,15621.0,83.4916,83.5013,83.3261,83.3455,15621.0
2024-12-31 13:30:00,85.61,85.74,85.56,85.7,16564.0,83.365,83.4916,83.3163,83.4526,16564.0
2024-12-31 13:40:00,85.7,85.87,85.67,85.87,14568.0,83.4526,83.6182,83.4234,83.6182,14568.0
2024-12-31 13:50:00,85.88,85.94,85.83,85.86,12089.0,83.6279,83.6863,83.5792,83.6084,12089.0
2024-12-31 14:00:00,85.85,86.03,85.76,86.01,17154.0,83.5987,83.774,83.5111,83.7545,17154.0
2024-12-31 14:10:00,86.04,86.15,86.01,86.03,12595.0,83.7837,83.8908,83.7545,83.774,12595.0
2024-12-31 14:20:00,86.03,86.03,85.9,85.97,14714.0,83.774,83.774,83.6474,83.7156,14714.0
2024-12-31 14:30:00,85.97,86.08,85.89,86.06,12326.0,83.7156,83.8227,83.6377,83.8032,12326.0
2024-12-31 14:40:00,86.07,86.07,85.97,85.98,13912.0,83.8129,83.8129,83.7156,83.7253,13912.0
2024-12-31 14:50:00,85.95,86.2,85.95,86.16,13715.0,83.6961,83.9395,83.6961,83.9006,13715.0
2024-12-31 15:00:00,86.17,86.24,86.13,86.21,21805.0,83.9103,83.9785,83.8714,83.9493,21805.0
2024-12-31 15:10:00,86.21,86.23,86.0,86.18,31948.0,83.9493,83.9687,83.7448,83.9201,31948.0
2024-12-31 15:20:00,86.16,86.23,86.11,86.17,18132.0,83.9006,83.9687,83.8519,83.9103,18132.0
2024-12-31 15:30:00,86.17,86.2,86.02,86.08,22828.0,83.9103,83.9395,83.7643,83.8227,22828.0
2024-12-31 15:40:00,86.07,86.14,85.95,86.09,38806.0,83.8129,83.8811,83.6961,83.8324,38806.0
2024-12-31 15:50:00,86.07,86.07,85.73,85.83,186586.0,83.8129,83.8129,83.4819,83.5792,186586.0
2025-01-02 09:30:00,86.29,86.99,86.06,86.43,36889.0,84.0272,84.7088,83.8032,84.1635,36889.0
2025-01-02 09:40:00,86.52,87.1,86.51,87.01,24262.0,84.2511,84.8159,84.2414,84.7283,24262.0
2025-01-02 09:50:00,86.95,87.38,86.91,87.06,21966.0,84.6699,85.0886,84.6309,84.777,21966.0
2025-01-02 10:00:00,87.08,87.21,86.87,87.18,25520.0,84.7965,84.923,84.592,84.8938,25520.0
2025-01-02 10:10:00,87.2,87.23,86.92,86.93,19832.0,84.9133,84.9425,84.6406,84.6504,19832.0
2025-01-02 10:20:00,86.94,86.95,86.6,86.68,15306.0,84.6601,84.6699,84.329,84.4069,15306.0
2025-01-02 10:30:00,86.68,86.79,86.47,86.47,32284.0,84.4069,84.5141,84.2025,84.2025,32284.0
2025-01-02 10:40:00,86.48,86.72,86.19,86.72,26437.0,84.2122,84.4459,83.9298,84.4459,26437.0
2025-01-02 10:50:00,86.73,86.78,86.54,86.69,19787.0,84.4556,84.5043,84.2706,84.4167,19787.0
2025-01-02 11:00:00,86.74,86.78,86.36,86.36,14687.0,84.4654,84.5043,84.0953,84.0953,14687.0
2025-01-02 11:10:00,86.36,86.42,86.29,86.42,15411.0,84.0953,84.1538,84.0272,84.1538,15411.0
2025-01-02 11:20:00,86.43,86.43,86.19,86.26,13528.0,84.1635,84.1635,83.9298,83.998,13528.0
2025-01-02 11:30:00,86.26,86.47,86.23,86.41,20231.0,83.998,84.2025,83.9687,84.144,20231.0
2025-01-02 11:40:00,86.47,86.52,86.33,86.4,13125.0,84.2025,84.2511,84.0661,84.1343,13125.0
2025-01-02 11:50:00,86.4,86.51,86.3,86.48,17327.0,84.1343,84.2414,84.0369,84.2122,17327.0
2025-01-02 12:00:00,86.5,86.5,86.32,86.44,21968.0,84.2317,84.2317,84.0564,84.1732,21968.0
2025-01-02 12:10:00,86.45,86.7,86.45,86.61,26985.0,84.183,84.4264,84.183,84.3388,26985.0
2025-01-02 12:20:00,86.61,86.61,86.16,86.17,19889.0,84.3388,84.3388,83.9006,83.9103,19889.0
2025-01-02 12:30:00,86.15,86.18,85.98,86.02,16008.0,83.8908,83.9201,83.7253,83.7643,16008.0
2025-01-02 12:40:00,86.03,86.1,85.94,86.01,12815.0,83.774,83.8422,83.6863,83.7545,12815.0
2025-01-02 12:50:00,85.96,86.15,85.93,86.09,11451.0,83.7058,83.8908,83.6766,83.8324,11451.0
2025-01-02 13:00:00,86.09,86.12,85.96,86.02,14234.0,83.8324,83.8616,83.7058,83.7643,14234.0
2025-01-02 13:10:00,85.98,86.04,85.82,85.97,18305.0,83.7253,83.7837,83.5695,83.7156,18305.0
2025-01-02 13:20:00,86.0,86.08,85.97,86.05,11959.0,83.7448,83.8227,83.7156,83.7935,11959.0
2025-01-02 13:30:00,86.04,86.09,85.86,85.91,29078.0,83.7837,83.8324,83.6084,83.6571,29078.0
2025-01-02 13:40:00,85.88,86.16,85.85,86.06,20714.0,83.6279,83.9006,83.5987,83.8032,20714.0
2025-01-02 13:50:00,86.08,86.14,85.91,86.05,13438.0,83.8227,83.8811,83.6571,83.7935,13438.0
2025-01-02 14:00:00,86.05,86.15,85.99,86.0,11386.0,83.7935,83.8908,83.735,83.7448,11386.0
2025-01-02 14:10:00,86.0,86.04,85.95,85.97,19177.0,83.7448,83.7837,83.6961,83.7156,19177.0
2025-01-02 14:20:00,85.98,86.15,85.95,86.14,16936.0,83.7253,83.8908,83.6961,83.8811,16936.0
2025-01-02 14:30:00,86.12,86.14,85.94,85.96,14406.0,83.8616,83.8811,83.6863,83.7058,14406.0
2025-01-02 14:40:00,85.97,86.04,85.92,85.99,28666.0,83.7156,83.7837,83.6669,83.735,28666.0
2025-01-02 14:50:00,85.97,86.05,85.89,85.91,29118.0,83.7156,83.7935,83.6377,83.6571,29118.0
2025-01-02 15:00:00,85.92,86.24,85.92,86.22,19492.0,83.6669,83.9785,83.6669,83.959,19492.0
2025-01-02 15:10:00,86.22,86.31,86.2,86.28,11726.0,83.959,84.0466,83.9395,84.0174,11726.0
2025-01-02 15:20:00,86.3,86.46,86.29,86.39,15208.0,84.0369,84.1927,84.0272,84.1245,15208.0
2025-01-02 15:30:00,86.4,86.46,86.12,86.14,17009.0,84.1343,84.1927,83.8616,83.8811,17009.0
2025-01-02 15:40:00,86.14,86.39,86.12,86.34,31461.0,83.8811,84.1245,83.8616,84.0759,31461.0
2025-01-02 15:50:00,86.29,86.35,86.04,86.17,144964.0,84.0272,84.0856,83.7837,83.9103,144964.0
2025-01-03 09:30:00,86.47,86.7,85.73,85.78,37776.0,84.2025,84.4264,83.4819,83.5305,37776.0
2025-01-03 09:40:00,85.82,85.87,85.23,85.4,44953.0,83.5695,83.6182,82.995,83.1605,44953.0
2025-01-03 09:50:00,85.35,85.4,85.04,85.15,14908.0,83.1118,83.1605,82.81,82.9171,14908.0
2025-01-03 10:00:00,85.15,85.63,84.96,85.51,20746.0,82.9171,83.3845,82.732,83.2676,20746.0
2025-01-03 10:10:00,85.48,85.66,85.31,85.34,16904.0,83.2384,83.4137,83.0729,83.1021,16904.0
2025-01-03 10:20:00,85.34,85.65,85.13,85.62,21635.0,83.1021,83.404,82.8976,83.3747,21635.0
2025-01-03 10:30:00,85.59,85.6,85.43,85.55,11403.0,83.3455,83.3553,83.1897,83.3066,11403.0
2025-01-03 10:40:00,85.57,85.7,85.42,85.5,26636.0,83.3261,83.4526,83.18,83.2579,26636.0
2025-01-03 10:50:00,85.5,85.79,85.47,85.75,30286.0,83.2579,83.5403,83.2287,83.5013,30286.0
2025-01-03 11:00:00,85.78,85.9,85.73,85.79,15475.0,83.5305,83.6474,83.4819,83.5403,15475.0
2025-01-03 11:10:00,85.78,85.82,85.39,85.52,14359.0,83.5305,83.5695,83.1508,83.2774,14359.0
2025-01-03 11:20:00,85.56,85.56,85.27,85.41,24893.0,83.3163,83.3163,83.0339,83.1702,24893.0
2025-01-03 11:30:00,85.38,85.43,85.27,85.35,17715.0,83.141,83.1897,83.0339,83.1118,17715.0
2025-01-03 11:40:00,85.37,85.61,85.33,85.34,23152.0,83.1313,83.365,83.0923,83.1021,23152.0
2025-01-03 11:50:00,85.34,85.47,85.31,85.36,15617.0,83.1021,83.2287,83.0729,83.1216,15617.0
2025-01-03 12:00:00,85.36,85.66,85.33,85.55,19394.0,83.1216,83.4137,83.0923,83.3066,19394.0
2025-01-03 12:10:00,85.57,85.57,85.09,85.11,30184.0,83.3261,83.3261,82.8586,82.8781,30184.0
2025-01-03 12:20:00,85.11,85.16,84.48,84.48,97239.0,82.8781,82.9268,82.2646,82.2646,97239.0
2025-01-03 12:30:00,84.48,84.52,83.23,84.03,119195.0,82.2646,82.3036,81.0474,81.8264,119195.0
2025-01-03 12:40:00,83.95,84.02,83.7,83.95,37116.0,81.7485,81.8167,81.5051,81.7485,37116.0
2025-01-03 12:50:00,83.93,84.02,83.57,83.78,48372.0,81.7291,81.8167,81.3785,81.583,48372.0
2025-01-03 13:00:00,83.74,83.95,83.61,83.76,37928.0,81.544,81.7485,81.4174,81.5635,37928.0
2025-01-03 13:10:00,83.76,84.09,83.76,84.06,33869.0,81.5635,81.8849,81.5635,81.8556,33869.0
2025-01-03 13:20:00,84.08,84.25,84.08,84.1,45104.0,81.8751,82.0407,81.8751,81.8946,45104.0
2025-01-03 13:30:00,84.12,84.16,83.96,84.12,27357.0,81.9141,81.953,81.7583,81.9141,27357.0
2025-01-03 13:40:00,84.13,84.19,83.91,84.03,31908.0,81.9238,81.9822,81.7096,81.8264,31908.0
2025-01-03 13:50:00,84.05,84.16,84.0,84.15,31750.0,81.8459,81.953,81.7972,81.9433,31750.0
2025-01-03 14:00:00,84.13,84.22,84.07,84.07,26437.0,81.9238,82.0115,81.8654,81.8654,26437.0
2025-01-03 14:10:00,84.07,84.39,84.02,84.33,34082.0,81.8654,82.177,81.8167,82.1186,34082.0
2025-01-03 14:20:00,84.34,84.44,84.3,84.34,38354.0,82.1283,82.2257,82.0894,82.1283,38354.0
2025-01-03 14:30:00,84.34,84.37,84.23,84.32,15023.0,82.1283,82.1575,82.0212,82.1088,15023.0
2025-01-03 14:40:00,84.31,84.36,84.23,84.29,26451.0,82.0991,82.1478,82.0212,82.0796,26451.0
2025-01-03 14:50:00,84.32,84.32,84.04,84.09,40118.0,82.1088,82.1088,81.8362,81.8849,40118.0
2025-01-03 15:00:00,84.07,84.16,84.0,84.11,28026.0,81.8654,81.953,81.7972,81.9043,28026.0
2025-01-03 15:10:00,84.1,84.16,84.09,84.12,25057.0,81.8946,81.953,81.8849,81.9141,25057.0
2025-01-03 15:20:00,84.12,84.25,84.05,84.05,40859.0,81.9141,82.0407,81.8459,81.8459,40859.0
2025-01-03 15:30:00,84.05,84.08,83.72,83.84,92504.0,81.8459,81.8751,81.5246,81.6414,92504.0
2025-01-03 15:40:00,83.85,83.86,83.62,83.63,97805.0,81.6512,81.6609,81.4272,81.4369,97805.0
2025-01-03 15:50:00,83.65,83.75,83.5,83.6,361692.0,81.4564,81.5538,81.3103,81.4077,361692.0
2025-01-06 09:30:00,84.06,85.29,84.0,84.56,134895.0,81.8556,83.0534,81.7972,82.3425,134895.0
2025-01-06 09:40:00,84.58,85.24,84.49,85.0,55684.0,82.362,83.0047,82.2744,82.771,55684.0
2025-01-06 09:50:00,85.05,85.28,84.89,84.89,36563.0,82.8197,83.0437,82.6639,82.6639,36563.0
2025-01-06 10:00:00,84.92,85.39,84.79,85.36,33192.0,82.6931,83.1508,82.5665,83.1216,33192.0
2025-01-06 10:10:00,85.32,85.44,84.81,84.91,20722.0,83.0826,83.1995,82.586,82.6834,20722.0
2025-01-06 10:20:00,84.95,84.95,84.57,84.78,18981.0,82.7223,82.7223,82.3523,82.5568,18981.0
2025-01-06 10:30:00,84.79,85.2,84.75,84.98,23254.0,82.5665,82.9658,82.5276,82.7515,23254.0
2025-01-06 10:40:00,84.99,85.07,84.78,85.0,19296.0,82.7613,82.8392,82.5568,82.771,19296.0
2025-01-06 10:50:00,85.0,85.14,84.85,84.86,27815.0,82.771,82.9073,82.6249,82.6347,27815.0
2025-01-06 11:00:00,84.83,85.39,84.83,85.37,25525.0,82.6055,83.1508,82.6055,83.1313,25525.0
2025-01-06 11:10:00,85.38,85.71,85.35,85.61,41630.0,83.141,83.4624,83.1118,83.365,41630.0
2025-01-06 11:20:00,85.61,85.72,85.48,85.66,32271.0,83.365,83.4721,83.2384,83.4137,32271.0
2025-01-06 11:30:00,85.63,85.74,85.61,85.62,20697.0,83.3845,83.4916,83.365,83.3747,20697.0
2025-01-06 11:40:00,85.59,85.61,85.33,85.47,19056.0,83.3455,83.365,83.0923,83.2287,19056.0
2025-01-06 11:50:00,85.47,85.54,85.4,85.5,12189.0,83.2287,83.2968,83.1605,83.2579,12189.0
2025-01-06 12:00:00,85.5,85.5,85.28,85.31,18650.0,83.2579,83.2579,83.0437,83.0729,18650.0
2025-01-06 12:10:00,85.31,85.59,85.18,85.59,19103.0,83.0729,83.3455,82.9463,83.3455,19103.0
2025-01-06 12:20:00,85.62,85.63,85.44,85.47,35616.0,83.3747,83.3845,83.1995,83.2287,35616.0
2025-01-06 12:30:00,85.47,85.56,85.38,85.53,24578.0,83.2287,83.3163,83.141,83.2871,24578.0
2025-01-06 12:40:00,85.51,85.51,85.32,85.36,21229.0,83.2676,83.2676,83.0826,83.1216,21229.0
2025-01-06 12:50:00,85.34,85.34,85.18,85.2,25794.0,83.1021,83.1021,82.9463,82.9658,25794.0
2025-01-06 13:00:00,85.19,85.22,85.05,85.06,21587.0,82.956,82.9852,82.8197,82.8294,21587.0
2025-01-06 13:10:00,85.04,85.18,85.04,85.1,27136.0,82.81,82.9463,82.81,82.8684,27136.0
2025-01-06 13:20:00,85.1,85.16,85.03,85.11,19124.0,82.8684,82.9268,82.8002,82.8781,19124.0
2025-01-06 13:30:00,85.11,85.14,85.01,85.09,20034.0,82.8781,82.9073,82.7807,82.8586,20034.0
2025-01-06 13:40:00,85.07,85.15,84.99,85.12,19088.0,82.8392,82.9171,82.7613,82.8879,19088.0
2025-01-06 13:50:00,85.12,85.16,85.03,85.04,21044.0,82.8879,82.9268,82.8002,82.81,21044.0
2025-01-06 14:00:00,85.02,85.05,84.91,84.97,20807.0,82.7905,82.8197,82.6834,82.7418,20807.0
2025-01-06 14:10:00,84.97,85.35,84.97,85.29,28725.0,82.7418,83.1118,82.7418,83.0534,28725.0
2025-01-06 14:20:00,85.29,85.35,85.07,85.07,17088.0,83.0534,83.1118,82.8392,82.8392,17088.0
2025-01-06 14:30:00,85.07,85.18,85.04,85.14,18960.0,82.8392,82.9463,82.81,82.9073,18960.0
2025-01-06 14:40:00,85.14,85.14,85.07,85.11,13446.0,82.9073,82.9073,82.8392,82.8781,13446.0
2025-01-06 14:50:00,85.12,85.18,85.05,85.09,21847.0,82.8879,82.9463,82.8197,82.8586,21847.0
2025-01-06 15:00:00,85.05,85.09,84.98,84.98,23121.0,82.8197,82.8586,82.7515,82.7515,23121.0
2025-01-06 15:10:00,85.0,85.0,84.67,84.72,26391.0,82.771,82.771,82.4497,82.4983,26391.0
2025-01-06 15:20:00,84.7,84.79,84.58,84.79,33857.0,82.4789,82.5665,82.362,82.5665,33857.0
2025-01-06 15:30:00,84.79,84.94,84.66,84.66,49721.0,82.5665,82.7126,82.4399,82.4399,49721.0
2025-01-06 15:40:00,84.68,84.68,84.45,84.66,66767.0,82.4594,82.4594,82.2354,82.4399,66767.0
2025-01-06 15:50:00,84.64,84.84,84.49,84.8,266975.0,82.4204,82.6152,82.2744,82.5762,266975.0
2025-01-07 09:30:00,85.18,85.57,84.96,85.4,50256.0,82.9463,83.3261,82.732,83.1605,50256.0
2025-01-07 09:40:00,85.29,85.4,85.07,85.19,11944.0,83.0534,83.1605,82.8392,82.956,11944.0
2025-01-07 09:50:00,85.13,85.28,84.93,85.17,23070.0,82.8976,83.0437,82.7028,82.9365,23070.0
2025-01-07 10:00:00,85.19,85.41,84.86,84.97,60808.0,82.956,83.1702,82.6347,82.7418,60808.0
2025-01-07 10:10:00,84.9,85.0,84.5,84.67,17566.0,82.6736,82.771,82.2841,82.4497,17566.0
2025-01-07 10:20:00,84.67,85.04,84.67,84.88,17634.0,82.4497,82.81,82.4497,82.6541,17634.0
2025-01-07 10:30:00,84.91,85.03,84.73,84.74,27654.0,82.6834,82.8002,82.5081,82.5178,27654.0
2025-01-07 10:40:00,84.76,84.77,84.22,84.29,15078.0,82.5373,82.547,82.0115,82.0796,15078.0
2025-01-07 10:50:00,84.32,84.64,84.29,84.52,18552.0,82.1088,82.4204,82.0796,82.3036,18552.0
2025-01-07 11:00:00,84.61,84.92,84.57,84.78,25727.0,82.3912,82.6931,82.3523,82.5568,25727.0
2025-01-07 11:10:00,84.75,84.78,84.5,84.54,30105.0,82.5276,82.5568,82.2841,82.3231,30105.0
2025-01-07 11:20:00,84.57,84.74,84.47,84.67,22454.0,82.3523,82.5178,82.2549,82.4497,22454.0
2025-01-07 11:30:00,84.71,84.9,84.49,84.8,30215.0,82.4886,82.6736,82.2744,82.5762,30215.0
2025-01-07 11:40:00,84.75,84.83,84.68,84.73,13919.0,82.5276,82.6055,82.4594,82.5081,13919.0
2025-01-07 11:50:00,84.7,84.7,84.5,84.58,19506.0,82.4789,82.4789,82.2841,82.362,19506.0
2025-01-07 12:00:00,84.59,84.65,84.5,84.55,14535.0,82.3718,82.4302,82.2841,82.3328,14535.0
2025-01-07 12:10:00,84.57,84.78,84.51,84.76,18862.0,82.3523,82.5568,82.2938,82.5373,18862.0
2025-01-07 12:20:00,84.73,84.73,84.4,84.44,13715.0,82.5081,82.5081,82.1867,82.2257,13715.0
2025-01-07 12:30:00,84.47,84.66,84.46,84.53,13958.0,82.2549,82.4399,82.2452,82.3133,13958.0
2025-01-07 12:40:00,84.55,84.55,84.36,84.4,10227.0,82.3328,82.3328,82.1478,82.1867,10227.0
2025-01-07 12:50:00,84.43,84.57,84.38,84.52,13609.0,82.2159,82.3523,82.1673,82.3036,13609.0
2025-01-07 13:00:00,84.52,84.7,84.51,84.7,11705.0,82.3036,82.4789,82.2938,82.4789,11705.0
2025-01-07 13:10:00,84.68,84.7,84.55,84.59,19813.0,82.4594,82.4789,82.3328,82.3718,19813.0
2025-01-07 13:20:00,84.59,84.69,84.58,84.64,11579.0,82.3718,82.4691,82.362,82.4204,11579.0
2025-01-07 13:30:00,84.62,84.63,84.5,84.53,18311.0,82.401,82.4107,82.2841,82.3133,18311.0
2025-01-07 13:40:00,84.54,84.61,84.44,84.58,11191.0,82.3231,82.3912,82.2257,82.362,11191.0
2025-01-07 13:50:00,84.58,84.63,84.49,84.59,13325.0,82.362,82.4107,82.2744,82.3718,13325.0
2025-01-07 14:00:00,84.59,84.64,84.52,84.54,11920.0,82.3718,82.4204,82.3036,82.3231,11920.0
2025-01-07 14:10:00,84.56,84.73,84.54,84.66,15556.0,82.3425,82.5081,82.3231,82.4399,15556.0
2025-01-07 14:20:00,84.68,84.79,84.62,84.75,12651.0,82.4594,82.5665,82.401,82.5276,12651.0
2025-01-07 14:30:00,84.75,84.75,84.63,84.66,13072.0,82.5276,82.5276,82.4107,82.4399,13072.0
2025-01-07 14:40:00,84.67,84.72,84.6,84.63,12813.0,82.4497,82.4983,82.3815,82.4107,12813.0
2025-01-07 14:50:00,84.64,84.66,84.49,84.51,16245.0,82.4204,82.4399,82.2744,82.2938,16245.0
2025-01-07 15:00:00,84.51,84.57,84.45,84.56,40780.0,82.2938,82.3523,82.2354,82.3425,40780.0
2025-01-07 15:10:00,84.54,84.59,84.42,84.43,28283.0,82.3231,82.3718,82.2062,82.2159,28283.0
2025-01-07 15:20:00,84.43,84.45,84.27,84.39,21417.0,82.2159,82.2354,82.0601,82.177,21417.0
2025-01-07 15:30:00,84.37,84.39,84.19,84.22,35354.0,82.1575,82.177,81.9822,82.0115,35354.0
2025-01-07 15:40:00,84.22,84.28,84.02,84.04,58960.0,82.0115,82.0699,81.8167,81.8362,58960.0
2025-01-07 15:50:00,84.05,84.32,84.03,84.28,185820.0,81.8459,82.1088,81.8264,82.0699,185820.0
2025-01-08 09:30:00,84.0,84.06,83.3,83.31,55050.0,81.7972,81.8556,81.1156,81.1253,55050.0
2025-01-08 09:40:00,83.21,83.39,83.13,83.19,20988.0,81.0279,81.2032,80.95,81.0085,20988.0
2025-01-08 09:50:00,83.19,83.21,82.74,82.79,36613.0,81.0085,81.0279,80.5703,80.619,36613.0
2025-01-08 10:00:00,82.79,83.57,82.79,83.48,33174.0,80.619,81.3785,80.619,81.2909,33174.0
2025-01-08 10:10:00,83.48,83.53,83.24,83.24,22430.0,81.2909,81.3395,81.0572,81.0572,22430.0
2025-01-08 10:20:00,83.24,83.3,83.17,83.2,17848.0,81.0572,81.1156,80.989,81.0182,17848.0
2025-01-08 10:30:00,83.19,83.39,83.15,83.26,15432.0,81.0085,81.2032,80.9695,81.0766,15432.0
2025-01-08 10:40:00,83.26,83.3,82.84,82.99,20110.0,81.0766,81.1156,80.6676,80.8137,20110.0
2025-01-08 10:50:00,83.06,83.38,83.05,83.38,17153.0,80.8819,81.1935,80.8721,81.1935,17153.0
2025-01-08 11:00:00,83.38,83.57,83.35,83.54,25606.0,81.1935,81.3785,81.1643,81.3493,25606.0
2025-01-08 11:10:00,83.59,83.67,83.53,83.64,19028.0,81.398,81.4759,81.3395,81.4467,19028.0
2025-01-08 11:20:00,83.67,83.78,83.52,83.57,26411.0,81.4759,81.583,81.3298,81.3785,26411.0
2025-01-08 11:30:00,83.57,84.04,83.55,83.94,43382.0,81.3785,81.8362,81.359,81.7388,43382.0
2025-01-08 11:40:00,83.95,83.98,83.71,83.77,23140.0,81.7485,81.7777,81.5148,81.5733,23140.0
2025-01-08 11:50:00,83.77,83.78,83.56,83.72,16747.0,81.5733,81.583,81.3688,81.5246,16747.0
2025-01-08 12:00:00,83.75,83.77,83.49,83.51,13855.0,81.5538,81.5733,81.3006,81.3201,13855.0
2025-01-08 12:10:00,83.51,83.57,83.45,83.57,15968.0,81.3201,81.3785,81.2616,81.3785,15968.0
2025-01-08 12:20:00,83.52,83.65,83.42,83.48,20490.0,81.3298,81.4564,81.2324,81.2909,20490.0
2025-01-08 12:30:00,83.47,83.57,83.42,83.47,13315.0,81.2811,81.3785,81.2324,81.2811,13315.0
2025-01-08 12:40:00,83.46,83.59,83.36,83.39,28962.0,81.2714,81.398,81.174,81.2032,28962.0
2025-01-08 12:50:00,83.39,83.52,83.36,83.52,19824.0,81.2032,81.3298,81.174,81.3298,19824.0
2025-01-08 13:00:00,83.52,83.76,83.52,83.59,24235.0,81.3298,81.5635,81.3298,81.398,24235.0
2025-01-08 13:10:00,83.56,83.61,83.52,83.56,17716.0,81.3688,81.4174,81.3298,81.3688,17716.0
2025-01-08 13:20:00,83.53,83.64,83.49,83.53,19266.0,81.3395,81.4467,81.3006,81.3395,19266.0
2025-01-08 13:30:00,83.51,83.69,83.51,83.68,12196.0,81.3201,81.4954,81.3201,81.4856,12196.0
2025-01-08 13:40:00,83.68,83.7,83.46,83.5,28809.0,81.4856,81.5051,81.2714,81.3103,28809.0
2025-01-08 13:50:00,83.48,83.53,83.39,83.53,12420.0,81.2909,81.3395,81.2032,81.3395,12420.0
2025-01-08 14:00:00,83.52,83.71,83.48,83.69,22316.0,81.3298,81.5148,81.2909,81.4954,22316.0
2025-01-08 14:10:00,83.67,83.76,83.61,83.75,22895.0,81.4759,81.5635,81.4174,81.5538,22895.0
2025-01-08 14:20:00,83.74,83.88,83.74,83.85,45244.0,81.544,81.6804,81.544,81.6512,45244.0
2025-01-08 14:30:00,83.83,83.84,83.72,83.73,40931.0,81.6317,81.6414,81.5246,81.5343,40931.0
2025-01-08 14:40:00,83.74,83.85,83.71,83.84,28785.0,81.544,81.6512,81.5148,81.6414,28785.0
2025-01-08 14:50:00,83.85,83.93,83.83,83.87,33178.0,81.6512,81.7291,81.6317,81.6706,33178.0
2025-01-08 15:00:00,83.88,83.93,83.8,83.83,31555.0,81.6804,81.7291,81.6025,81.6317,31555.0
2025-01-08 15:10:00,83.83,83.85,83.77,83.84,55269.0,81.6317,81.6512,81.5733,81.6414,55269.0
2025-01-08 15:20:00,83.84,83.88,83.8,83.86,45458.0,81.6414,81.6804,81.6025,81.6609,45458.0
2025-01-08 15:30:00,83.85,83.87,83.6,83.62,46457.0,81.6512,81.6706,81.4077,81.4272,46457.0
2025-01-08 15:40:00,83.62,84.03,83.59,84.03,86802.0,81.4272,81.8264,81.398,81.8264,86802.0
2025-01-08 15:50:00,84.0,84.26,84.0,84.17,166829.0,81.7972,82.0504,81.7972,81.9628,166829.0
2025-01-10 09:30:00,83.68,83.78,83.31,83.6,51658.0,81.4856,81.583,81.1253,81.4077,51658.0
2025-01-10 09:40:00,83.51,83.97,83.41,83.7,37554.0,81.3201,81.768,81.2227,81.5051,37554.0
2025-01-10 09:50:00,83.7,84.24,83.7,84.23,37525.0,81.5051,82.0309,81.5051,82.0212,37525.0
2025-01-10 10:00:00,84.14,84.15,83.65,83.93,37409.0,81.9336,81.9433,81.4564,81.7291,37409.0
2025-01-10 10:10:00,83.98,84.3,83.85,84.24,40227.0,81.7777,82.0894,81.6512,82.0309,40227.0
2025-01-10 10:20:00,84.24,84.49,84.18,84.33,16413.0,82.0309,82.2744,81.9725,82.1186,16413.0
2025-01-10 10:30:00,84.36,84.78,84.36,84.54,13368.0,82.1478,82.5568,82.1478,82.3231,13368.0
2025-01-10 10:40:00,84.45,84.47,84.34,84.4,11582.0,82.2354,82.2549,82.1283,82.1867,11582.0
2025-01-10 10:50:00,84.39,84.74,84.18,84.6,36365.0,82.177,82.5178,81.9725,82.3815,36365.0
2025-01-10 11:00:00,84.67,84.75,84.55,84.65,26686.0,82.4497,82.5276,82.3328,82.4302,26686.0
2025-01-10 11:10:00,84.62,84.86,84.62,84.7,30721.0,82.401,82.6347,82.401,82.4789,30721.0
2025-01-10 11:20:00,84.77,84.81,84.27,84.27,17492.0,82.547,82.586,82.0601,82.0601,17492.0
2025-01-10 11:30:00,84.26,84.26,84.07,84.11,20745.0,82.0504,82.0504,81.8654,81.9043,20745.0
2025-01-10 11:40:00,84.15,84.27,84.0,84.0,21916.0,81.9433,82.0601,81.7972,81.7972,21916.0
2025-01-10 11:50:00,84.06,84.1,83.82,83.82,37180.0,81.8556,81.8946,81.6219,81.6219,37180.0
2025-01-10 12:00:00,83.82,83.89,83.74,83.77,11687.0,81.6219,81.6901,81.544,81.5733,11687.0
2025-01-10 12:10:00,83.74,84.12,83.73,84.09,23727.0,81.544,81.9141,81.5343,81.8849,23727.0
2025-01-10 12:20:00,84.05,84.05,83.85,83.9,15092.0,81.8459,81.8459,81.6512,81.6998,15092.0
2025-01-10 12:30:00,83.9,84.12,83.77,83.8,12020.0,81.6998,81.9141,81.5733,81.6025,12020.0
2025-01-10 12:40:00,83.8,83.85,83.67,83.76,34630.0,81.6025,81.6512,81.4759,81.5635,34630.0
2025-01-10 12:50:00,83.71,83.84,83.71,83.81,21684.0,81.5148,81.6414,81.5148,81.6122,21684.0
2025-01-10 13:00:00,83.81,83.83,83.71,83.78,11463.0,81.6122,81.6317,81.5148,81.583,11463.0
2025-01-10 13:10:00,83.78,83.98,83.75,83.95,25058.0,81.583,81.7777,81.5538,81.7485,25058.0
2025-01-10 13:20:00,83.88,84.03,83.88,83.9,24470.0,81.6804,81.8264,81.6804,81.6998,24470.0
2025-01-10 13:30:00,83.93,84.21,83.84,84.21,23808.0,81.7291,82.0017,81.6414,82.0017,23808.0
2025-01-10 13:40:00,84.23,84.24,83.96,83.97,13872.0,82.0212,82.0309,81.7583,81.768,13872.0
2025-01-10 13:50:00,84.03,84.05,83.84,83.93,16147.0,81.8264,81.8459,81.6414,81.7291,16147.0
2025-01-10 14:00:00,83.93,83.93,83.57,83.58,9247.0,81.7291,81.7291,81.3785,81.3882,9247.0
2025-01-10 14:10:00,83.55,83.67,83.52,83.52,16899.0,81.359,81.4759,81.3298,81.3298,16899.0
2025-01-10 14:20:00,83.56,83.68,83.52,83.68,16344.0,81.3688,81.4856,81.3298,81.4856,16344.0
2025-01-10 14:30:00,83.64,83.66,83.4,83.52,17720.0,81.4467,81.4661,81.213,81.3298,17720.0
2025-01-10 14:40:00,83.48,83.5,83.4,83.4,14556.0,81.2909,81.3103,81.213,81.213,14556.0
2025-01-10 14:50:00,83.39,83.53,83.38,83.5,38919.0,81.2032,81.3395,81.1935,81.3103,38919.0
2025-01-10 15:00:00,83.53,83.57,83.33,83.48,27618.0,81.3395,81.3785,81.1448,81.2909,27618.0
2025-01-10 15:10:00,83.48,83.51,83.27,83.29,32969.0,81.2909,81.3201,81.0864,81.1058,32969.0
2025-01-10 15:20:00,83.28,83.51,83.28,83.49,22240.0,81.0961,81.3201,81.0961,81.3006,22240.0
2025-01-10 15:30:00,83.48,83.56,83.33,83.48,41317.0,81.2909,81.3688,81.1448,81.2909,41317.0
2025-01-10 15:40:00,83.45,83.49,83.31,83.32,68240.0,81.2616,81.3006,81.1253,81.1351,68240.0
2025-01-10 15:50:00,83.3,83.42,83.16,83.25,186943.0,81.1156,81.2324,80.9793,81.0669,186943.0
2025-01-13 09:30:00,83.33,83.74,82.86,83.65,103853.0,81.1448,81.544,80.6871,81.4564,103853.0
2025-01-13 09:40:00,83.67,84.79,83.58,84.75,83545.0,81.4759,82.5665,81.3882,82.5276,83545.0
2025-01-13 09:50:00,84.81,84.87,84.42,84.83,38563.0,82.586,82.6444,82.2062,82.6055,38563.0
2025-01-13 10:00:00,84.86,84.9,84.63,84.66,30781.0,82.6347,82.6736,82.4107,82.4399,30781.0
2025-01-13 10:10:00,84.65,84.65,84.18,84.45,64980.0,82.4302,82.4302,81.9725,82.2354,64980.0
2025-01-13 10:20:00,84.45,84.57,83.57,83.87,42301.0,82.2354,82.3523,81.3785,81.6706,42301.0
2025-01-13 10:30:00,83.87,84.07,83.3,83.31,48065.0,81.6706,81.8654,81.1156,81.1253,48065.0
2025-01-13 10:40:00,83.35,83.53,83.02,83.02,56951.0,81.1643,81.3395,80.8429,80.8429,56951.0
2025-01-13 10:50:00,83.07,83.15,82.86,83.06,33413.0,80.8916,80.9695,80.6871,80.8819,33413.0
2025-01-13 11:00:00,83.06,83.11,82.63,82.66,71757.0,80.8819,80.9306,80.4631,80.4924,71757.0
2025-01-13 11:10:00,82.67,83.07,82.66,82.99,32277.0,80.5021,80.8916,80.4924,80.8137,32277.0
2025-01-13 11:20:00,83.07,83.44,82.99,83.28,72695.0,80.8916,81.2519,80.8137,81.0961,72695.0
2025-01-13 11:30:00,83.27,83.57,83.23,83.33,36497.0,81.0864,81.3785,81.0474,81.1448,36497.0
2025-01-13 11:40:00,83.34,83.48,83.23,83.28,36673.0,81.1545,81.2909,81.0474,81.0961,36673.0
2025-01-13 11:50:00,83.28,83.42,83.0,83.03,22416.0,81.0961,81.2324,80.8234,80.8527,22416.0
2025-01-13 12:00:00,82.99,83.35,82.98,83.35,16289.0,80.8137,81.1643,80.804,81.1643,16289.0
2025-01-13 12:10:00,83.43,83.67,83.43,83.56,25596.0,81.2422,81.4759,81.2422,81.3688,25596.0
2025-01-13 12:20:00,83.58,83.68,83.51,83.68,32918.0,81.3882,81.4856,81.3201,81.4856,32918.0
2025-01-13 12:30:00,83.63,83.65,83.36,83.42,17903.0,81.4369,81.4564,81.174,81.2324,17903.0
2025-01-13 12:40:00,83.42,83.54,83.41,83.48,17189.0,81.2324,81.3493,81.2227,81.2909,17189.0
2025-01-13 12:50:00,83.48,83.59,83.31,83.59,25927.0,81.2909,81.398,81.1253,81.398,25927.0
2025-01-13 13:00:00,83.58,83.67,83.4,83.66,31766.0,81.3882,81.4759,81.213,81.4661,31766.0
2025-01-13 13:10:00,83.65,83.74,83.57,83.73,31122.0,81.4564,81.544,81.3785,81.5343,31122.0
2025-01-13 13:20:00,83.72,83.93,83.57,83.92,18674.0,81.5246,81.7291,81.3785,81.7193,18674.0
2025-01-13 13:30:00,83.92,84.1,83.88,84.06,27504.0,81.7193,81.8946,81.6804,81.8556,27504.0
2025-01-13 13:40:00,84.04,84.25,84.02,84.24,28519.0,81.8362,82.0407,81.8167,82.0309,28519.0
2025-01-13 13:50:00,84.25,84.3,84.16,84.3,21296.0,82.0407,82.0894,81.953,82.0894,21296.0
2025-01-13 14:00:00,84.3,84.34,84.03,84.19,56956.0,82.0894,82.1283,81.8264,81.9822,56956.0
2025-01-13 14:10:00,84.17,84.26,84.09,84.1,12727.0,81.9628,82.0504,81.8849,81.8946,12727.0
2025-01-13 14:20:00,84.11,84.23,84.07,84.23,11412.0,81.9043,82.0212,81.8654,82.0212,11412.0
2025-01-13 14:30:00,84.27,84.28,84.12,84.15,16560.0,82.0601,82.0699,81.9141,81.9433,16560.0
2025-01-13 14:40:00,84.14,84.23,83.99,84.03,18286.0,81.9336,82.0212,81.7875,81.8264,18286.0
2025-01-13 14:50:00,84.02,84.14,83.98,84.05,11931.0,81.8167,81.9336,81.7777,81.8459,11931.0
2025-01-13 15:00:00,84.03,84.1,83.91,84.1,14157.0,81.8264,81.8946,81.7096,81.8946,14157.0
2025-01-13 15:10:00,84.06,84.15,84.0,84.12,18199.0,81.8556,81.9433,81.7972,81.9141,18199.0
2025-01-13 15:20:00,84.13,84.17,84.02,84.05,24076.0,81.9238,81.9628,81.8167,81.8459,24076.0
2025-01-13 15:30:00,84.01,84.1,83.93,84.09,29738.0,81.807,81.8946,81.7291,81.8849,29738.0
2025-01-13 15:40:00,84.1,84.14,83.97,84.09,39773.0,81.8946,81.9336,81.768,81.8849,39773.0
2025-01-13 15:50:00,84.12,84.42,84.08,84.29,214376.0,81.9141,82.2062,81.8751,82.0796,214376.0
2025-01-14 09:30:00,84.39,84.59,83.62,84.21,75588.0,82.177,82.3718,81.4272,82.0017,75588.0
2025-01-14 09:40:00,84.21,84.35,83.84,83.96,27476.0,82.0017,82.138,81.6414,81.7583,27476.0
2025-01-14 09:50:00,83.96,83.96,83.51,83.7,18784.0,81.7583,81.7583,81.3201,81.5051,18784.0
2025-01-14 10:00:00,83.66,83.81,83.52,83.58,17635.0,81.4661,81.6122,81.3298,81.3882,17635.0
2025-01-14 10:10:00,83.63,83.8,83.58,83.63,15741.0,81.4369,81.6025,81.3882,81.4369,15741.0
2025-01-14 10:20:00,83.63,83.66,83.45,83.58,16924.0,81.4369,81.4661,81.2616,81.3882,16924.0
2025-01-14 10:30:00,83.59,83.73,83.34,83.34,19228.0,81.398,81.5343,81.1545,81.1545,19228.0
2025-01-14 10:40:00,83.34,83.6,83.3,83.6,13225.0,81.1545,81.4077,81.1156,81.4077,13225.0
2025-01-14 10:50:00,83.57,83.57,83.38,83.38,12079.0,81.3785,81.3785,81.1935,81.1935,12079.0
2025-01-14 11:00:00,83.37,83.37,83.07,83.09,18466.0,81.1837,81.1837,80.8916,80.9111,18466.0
2025-01-14 11:10:00,83.04,83.07,82.81,82.84,29041.0,80.8624,80.8916,80.6384,80.6676,29041.0
2025-01-14 11:20:00,82.84,82.91,82.71,82.77,26215.0,80.6676,80.7358,80.5411,80.5995,26215.0
2025-01-14 11:30:00,82.8,82.94,82.72,82.94,14947.0,80.6287,80.765,80.5508,80.765,14947.0
2025-01-14 11:40:00,83.0,83.01,82.58,82.61,25882.0,80.8234,80.8332,80.4145,80.4437,25882.0
2025-01-14 11:50:00,82.58,82.62,82.37,82.41,25101.0,80.4145,80.4534,80.21,80.2489,25101.0
2025-01-14 12:00:00,82.42,82.8,82.41,82.6,46986.0,80.2587,80.6287,80.2489,80.4339,46986.0
2025-01-14 12:10:00,82.62,82.67,82.56,82.56,25285.0,80.4534,80.5021,80.395,80.395,25285.0
2025-01-14 12:20:00,82.52,82.56,82.36,82.51,20491.0,80.356,80.395,80.2002,80.3463,20491.0
2025-01-14 12:30:00,82.52,82.52,82.0,82.42,37775.0,80.356,80.356,79.8497,80.2587,37775.0
2025-01-14 12:40:00,82.4,82.57,82.32,82.51,18825.0,80.2392,80.4047,80.1613,80.3463,18825.0
2025-01-14 12:50:00,82.53,82.69,82.5,82.65,15260.0,80.3658,80.5216,80.3366,80.4826,15260.0
2025-01-14 13:00:00,82.63,82.68,82.58,82.62,12936.0,80.4631,80.5118,80.4145,80.4534,12936.0
2025-01-14 13:10:00,82.62,82.67,82.42,82.46,25354.0,80.4534,80.5021,80.2587,80.2976,25354.0
2025-01-14 13:20:00,82.42,82.55,82.41,82.53,23309.0,80.2587,80.3852,80.2489,80.3658,23309.0
2025-01-14 13:30:00,82.52,82.84,82.46,82.81,31754.0,80.356,80.6676,80.2976,80.6384,31754.0
2025-01-14 13:40:00,82.81,82.88,82.72,82.84,18022.0,80.6384,80.7066,80.5508,80.6676,18022.0
2025-01-14 13:50:00,82.86,82.86,82.72,82.8,11511.0,80.6871,80.6871,80.5508,80.6287,11511.0
2025-01-14 14:00:00,82.76,82.78,82.56,82.61,20167.0,80.5897,80.6092,80.395,80.4437,20167.0
2025-01-14 14:10:00,82.61,82.78,82.6,82.75,30981.0,80.4437,80.6092,80.4339,80.58,30981.0
2025-01-14 14:20:00,82.76,82.82,82.62,82.63,45108.0,80.5897,80.6482,80.4534,80.4631,45108.0
2025-01-14 14:30:00,82.63,82.81,82.62,82.73,30638.0,80.4631,80.6384,80.4534,80.5605,30638.0
2025-01-14 14:40:00,82.69,82.7,82.53,82.53,34769.0,80.5216,80.5313,80.3658,80.3658,34769.0
2025-01-14 14:50:00,82.56,82.56,82.28,82.36,32988.0,80.395,80.395,80.1223,80.2002,32988.0
2025-01-14 15:00:00,82.34,82.4,82.24,82.34,24465.0,80.1808,80.2392,80.0834,80.1808,24465.0
2025-01-14 15:10:00,82.33,82.37,82.28,82.35,18926.0,80.171,80.21,80.1223,80.1905,18926.0
2025-01-14 15:20:00,82.36,82.53,82.33,82.52,21766.0,80.2002,80.3658,80.171,80.356,21766.0
2025-01-14 15:30:00,82.53,82.67,82.44,82.59,26621.0,80.3658,80.5021,80.2781,80.4242,26621.0
2025-01-14 15:40:00,82.61,82.61,82.47,82.55,26618.0,80.4437,80.4437,80.3073,80.3852,26618.0
2025-01-14 15:50:00,82.53,82.83,82.52,82.78,187692.0,80.3658,80.6579,80.356,80.6092,187692.0
2025-01-15 09:30:00,84.29,84.64,83.84,83.84,62131.0,82.0796,82.4204,81.6414,81.6414,62131.0
2025-01-15 09:40:00,83.79,84.07,83.77,83.92,21137.0,81.5927,81.8654,81.5733,81.7193,21137.0
2025-01-15 09:50:00,83.89,84.18,83.67,84.18,75142.0,81.6901,81.9725,81.4759,81.9725,75142.0
2025-01-15 10:00:00,84.13,84.18,83.85,83.9,23936.0,81.9238,81.9725,81.6512,81.6998,23936.0
2025-01-15 10:10:00,83.9,84.04,83.75,83.8,26742.0,81.6998,81.8362,81.5538,81.6025,26742.0
2025-01-15 10:20:00,83.77,83.88,83.63,83.79,14488.0,81.5733,81.6804,81.4369,81.5927,14488.0
2025-01-15 10:30:00,83.79,83.87,83.6,83.69,28457.0,81.5927,81.6706,81.4077,81.4954,28457.0
2025-01-15 10:40:00,83.74,83.79,83.59,83.61,22074.0,81.544,81.5927,81.398,81.4174,22074.0
2025-01-15 10:50:00,83.59,83.59,83.32,83.36,24148.0,81.398,81.398,81.1351,81.174,24148.0
2025-01-15 11:00:00,83.36,83.36,83.05,83.2,36256.0,81.174,81.174,80.8721,81.0182,36256.0
2025-01-15 11:10:00,83.19,83.24,82.87,82.97,24114.0,81.0085,81.0572,80.6969,80.7942,24114.0
2025-01-15 11:20:00,82.93,83.12,82.85,82.94,22089.0,80.7553,80.9403,80.6774,80.765,22089.0
2025-01-15 11:30:00,82.93,82.93,82.74,82.75,21649.0,80.7553,80.7553,80.5703,80.58,21649.0
2025-01-15 11:40:00,82.79,83.02,82.79,82.96,17625.0,80.619,80.8429,80.619,80.7845,17625.0
2025-01-15 11:50:00,82.95,82.96,82.86,82.92,12528.0,80.7748,80.7845,80.6871,80.7455,12528.0
2025-01-15 12:00:00,82.92,83.09,82.9,83.0,29001.0,80.7455,80.9111,80.7261,80.8234,29001.0
2025-01-15 12:10:00,83.0,83.03,82.79,82.82,36643.0,80.8234,80.8527,80.619,80.6482,36643.0
2025-01-15 12:20:00,82.8,82.92,82.69,82.92,22594.0,80.6287,80.7455,80.5216,80.7455,22594.0
2025-01-15 12:30:00,82.91,82.91,82.8,82.87,27672.0,80.7358,80.7358,80.6287,80.6969,27672.0
2025-01-15 12:40:00,82.85,82.85,82.76,82.79,8485.0,80.6774,80.6774,80.5897,80.619,8485.0
2025-01-15 12:50:00,82.83,82.84,82.69,82.71,17217.0,80.6579,80.6676,80.5216,80.5411,17217.0
2025-01-15 13:00:00,82.73,82.88,82.69,82.71,25146.0,80.5605,80.7066,80.5216,80.5411,25146.0
2025-01-15 13:10:00,82.71,82.97,82.66,82.97,27825.0,80.5411,80.7942,80.4924,80.7942,27825.0
2025-01-15 13:20:00,82.95,82.96,82.86,82.92,32226.0,80.7748,80.7845,80.6871,80.7455,32226.0
2025-01-15 13:30:00,82.94,83.06,82.85,82.85,22936.0,80.765,80.8819,80.6774,80.6774,22936.0
2025-01-15 13:40:00,82.85,82.94,82.83,82.93,27214.0,80.6774,80.765,80.6579,80.7553,27214.0
2025-01-15 13:50:00,82.95,83.11,82.93,83.04,27472.0,80.7748,80.9306,80.7553,80.8624,27472.0
2025-01-15 14:00:00,83.06,83.09,82.96,82.96,23518.0,80.8819,80.9111,80.7845,80.7845,23518.0
2025-01-15 14:10:00,82.94,83.04,82.94,83.01,21320.0,80.765,80.8624,80.765,80.8332,21320.0
2025-01-15 14:20:00,83.01,83.05,82.93,83.04,34822.0,80.8332,80.8721,80.7553,80.8624,34822.0
2025-01-15 14:30:00,83.04,83.23,83.02,83.17,62600.0,80.8624,81.0474,80.8429,80.989,62600.0
2025-01-15 14:40:00,83.18,83.22,83.11,83.16,29822.0,80.9987,81.0377,80.9306,80.9793,29822.0
2025-01-15 14:50:00,83.16,83.22,83.09,83.15,22713.0,80.9793,81.0377,80.9111,80.9695,22713.0
2025-01-15 15:00:00,83.15,83.21,83.08,83.18,32978.0,80.9695,81.0279,80.9013,80.9987,32978.0
2025-01-15 15:10:00,83.2,83.31,83.15,83.25,36667.0,81.0182,81.1253,80.9695,81.0669,36667.0
2025-01-15 15:20:00,83.25,83.45,83.23,83.41,28178.0,81.0669,81.2616,81.0474,81.2227,28178.0
2025-01-15 15:30:00,83.4,83.4,83.18,83.23,30955.0,81.213,81.213,80.9987,81.0474,30955.0
2025-01-15 15:40:00,83.22,83.29,83.18,83.2,43040.0,81.0377,81.1058,80.9987,81.0182,43040.0
2025-01-15 15:50:00,83.22,83.3,83.03,83.18,195334.0,81.0377,81.1156,80.8527,80.9987,195334.0
2025-01-16 09:30:00,82.91,82.91,82.17,82.45,45819.0,80.7358,80.7358,80.0152,80.2879,45819.0
2025-01-16 09:40:00,82.46,82.74,82.46,82.5,17906.0,80.2976,80.5703,80.2976,80.3366,17906.0
2025-01-16 09:50:00,82.53,82.56,82.13,82.15,18760.0,80.3658,80.395,79.9763,79.9957,18760.0
2025-01-16 10:00:00,82.16,82.23,81.92,82.02,35406.0,80.0055,80.0736,79.7718,79.8691,35406.0
2025-01-16 10:10:00,82.04,82.27,81.9,82.05,30885.0,79.8886,80.1126,79.7523,79.8984,30885.0
2025-01-16 10:20:00,82.01,82.03,81.6,81.71,40285.0,79.8594,79.8789,79.4602,79.5673,40285.0
2025-01-16 10:30:00,81.65,82.0,81.6,82.0,48480.0,79.5088,79.8497,79.4602,79.8497,48480.0
2025-01-16 10:40:00,81.96,82.21,81.96,82.19,30093.0,79.8107,80.0542,79.8107,80.0347,30093.0
2025-01-16 10:50:00,82.16,82.43,82.12,82.38,58119.0,80.0055,80.2684,79.9665,80.2197,58119.0
2025-01-16 11:00:00,82.4,82.4,82.22,82.22,30186.0,80.2392,80.2392,80.0639,80.0639,30186.0
2025-01-16 11:10:00,82.22,82.28,81.98,82.05,46506.0,80.0639,80.1223,79.8302,79.8984,46506.0
2025-01-16 11:20:00,82.06,82.27,82.0,82.27,32452.0,79.9081,80.1126,79.8497,80.1126,32452.0
2025-01-16 11:30:00,82.27,82.43,82.22,82.35,49303.0,80.1126,80.2684,80.0639,80.1905,49303.0
2025-01-16 11:40:00,82.35,82.35,82.14,82.25,23191.0,80.1905,80.1905,79.986,80.0931,23191.0
2025-01-16 11:50:00,82.25,82.28,82.0,82.09,19068.0,80.0931,80.1223,79.8497,79.9373,19068.0
2025-01-16 12:00:00,82.06,82.34,82.05,82.32,37875.0,79.9081,80.1808,79.8984,80.1613,37875.0
2025-01-16 12:10:00,82.33,82.4,82.27,82.28,27012.0,80.171,80.2392,80.1126,80.1223,27012.0
2025-01-16 12:20:00,82.27,82.35,82.15,82.31,23559.0,80.1126,80.1905,79.9957,80.1515,23559.0
2025-01-16 12:30:00,82.32,82.33,82.14,82.15,25937.0,80.1613,80.171,79.986,79.9957,25937.0
2025-01-16 12:40:00,82.14,82.16,82.05,82.05,16192.0,79.986,80.0055,79.8984,79.8984,16192.0
2025-01-16 12:50:00,82.07,82.18,81.98,82.07,27591.0,79.9178,80.0249,79.8302,79.9178,27591.0
2025-01-16 13:00:00,82.07,82.23,82.01,82.15,20480.0,79.9178,80.0736,79.8594,79.9957,20480.0
2025-01-16 13:10:00,82.16,82.29,82.11,82.27,24049.0,80.0055,80.1321,79.9568,80.1126,24049.0
2025-01-16 13:20:00,82.27,82.31,82.08,82.11,27644.0,80.1126,80.1515,79.9276,79.9568,27644.0
2025-01-16 13:30:00,82.14,82.14,82.01,82.11,15537.0,79.986,79.986,79.8594,79.9568,15537.0
2025-01-16 13:40:00,82.14,82.24,82.1,82.16,24344.0,79.986,80.0834,79.947,80.0055,24344.0
2025-01-16 13:50:00,82.16,82.28,82.09,82.15,18091.0,80.0055,80.1223,79.9373,79.9957,18091.0
2025-01-16 14:00:00,82.15,82.23,82.07,82.13,20662.0,79.9957,80.0736,79.9178,79.9763,20662.0
2025-01-16 14:10:00,82.13,82.25,82.1,82.2,22645.0,79.9763,80.0931,79.947,80.0444,22645.0
2025-01-16 14:20:00,82.2,82.22,82.11,82.16,24467.0,80.0444,80.0639,79.9568,80.0055,24467.0
2025-01-16 14:30:00,82.15,82.24,82.14,82.2,25002.0,79.9957,80.0834,79.986,80.0444,25002.0
2025-01-16 14:40:00,82.21,82.33,82.21,82.25,22034.0,80.0542,80.171,80.0542,80.0931,22034.0
2025-01-16 14:50:00,82.25,82.3,82.21,82.24,26261.0,80.0931,80.1418,80.0542,80.0834,26261.0
2025-01-16 15:00:00,82.26,82.31,82.19,82.19,16564.0,80.1029,80.1515,80.0347,80.0347,16564.0
2025-01-16 15:10:00,82.16,82.19,82.01,82.04,19136.0,80.0055,80.0347,79.8594,79.8886,19136.0
2025-01-16 15:20:00,82.04,82.09,81.87,81.91,35223.0,79.8886,79.9373,79.7231,79.762,35223.0
2025-01-16 15:30:00,81.92,82.15,81.92,82.15,37481.0,79.7718,79.9957,79.7718,79.9957,37481.0
2025-01-16 15:40:00,82.14,82.18,82.06,82.13,37553.0,79.986,80.0249,79.9081,79.9763,37553.0
2025-01-16 15:50:00,82.15,82.25,81.93,82.2,200957.0,79.9957,80.0931,79.7815,80.0444,200957.0
2025-01-17 09:30:00,82.58,82.85,82.25,82.25,172030.0,80.4145,80.6774,80.0931,80.0931,172030.0
2025-01-17 09:40:00,82.17,82.62,82.16,82.52,26845.0,80.0152,80.4534,80.0055,80.356,26845.0
2025-01-17 09:50:00,82.45,82.66,82.41,82.48,18467.0,80.2879,80.4924,80.2489,80.3171,18467.0
2025-01-17 10:00:00,82.48,82.72,82.39,82.56,24568.0,80.3171,80.5508,80.2294,80.395,24568.0
2025-01-17 10:10:00,82.52,82.6,82.03,82.4,48791.0,80.356,80.4339,79.8789,80.2392,48791.0
2025-01-17 10:20:00,82.4,82.55,82.29,82.42,22256.0,80.2392,80.3852,80.1321,80.2587,22256.0
2025-01-17 10:30:00,82.46,82.51,82.33,82.4,31600.0,80.2976,80.3463,80.171,80.2392,31600.0
2025-01-17 10:40:00,82.4,82.62,82.36,82.51,28291.0,80.2392,80.4534,80.2002,80.3463,28291.0
2025-01-17 10:50:00,82.5,82.51,82.35,82.43,15286.0,80.3366,80.3463,80.1905,80.2684,15286.0
2025-01-17 11:00:00,82.41,82.44,82.17,82.22,46834.0,80.2489,80.2781,80.0152,80.0639,46834.0
2025-01-17 11:10:00,82.19,82.31,81.95,82.23,34542.0,80.0347,80.1515,79.801,80.0736,34542.0
2025-01-17 11:20:00,82.21,82.26,82.1,82.13,17413.0,80.0542,80.1029,79.947,79.9763,17413.0
2025-01-17 11:30:00,82.13,82.37,82.13,82.23,35837.0,79.9763,80.21,79.9763,80.0736,35837.0
2025-01-17 11:40:00,82.23,82.25,82.07,82.09,20515.0,80.0736,80.0931,79.9178,79.9373,20515.0
2025-01-17 11:50:00,82.09,82.1,81.94,82.01,19818.0,79.9373,79.947,79.7912,79.8594,19818.0
2025-01-17 12:00:00,81.96,82.01,81.82,81.88,41513.0,79.8107,79.8594,79.6744,79.7328,41513.0
2025-01-17 12:10:00,81.89,82.01,81.76,81.81,45050.0,79.7426,79.8594,79.616,79.6647,45050.0
2025-01-17 12:20:00,81.81,81.87,81.64,81.78,28770.0,79.6647,79.7231,79.4991,79.6354,28770.0
2025-01-17 12:30:00,81.81,81.81,81.59,81.62,17971.0,79.6647,79.6647,79.4504,79.4796,17971.0
2025-01-17 12:40:00,81.64,81.64,81.44,81.48,25615.0,79.4991,79.4991,79.3044,79.3433,25615.0
2025-01-17 12:50:00,81.47,81.59,81.43,81.58,27406.0,79.3336,79.4504,79.2946,79.4407,27406.0
2025-01-17 13:00:00,81.59,81.75,81.58,81.71,43065.0,79.4504,79.6062,79.4407,79.5673,43065.0
2025-01-17 13:10:00,81.69,81.75,81.51,81.54,30373.0,79.5478,79.6062,79.3725,79.4017,30373.0
2025-01-17 13:20:00,81.53,81.59,81.44,81.52,35436.0,79.392,79.4504,79.3044,79.3823,35436.0
2025-01-17 13:30:00,81.53,81.53,81.39,81.4,28548.0,79.392,79.392,79.2557,79.2654,28548.0
2025-01-17 13:40:00,81.4,81.44,81.26,81.44,30661.0,79.2654,79.3044,79.1291,79.3044,30661.0
2025-01-17 13:50:00,81.45,81.6,81.43,81.51,27237.0,79.3141,79.4602,79.2946,79.3725,27237.0
2025-01-17 14:00:00,81.51,81.62,81.43,81.54,31678.0,79.3725,79.4796,79.2946,79.4017,31678.0
2025-01-17 14:10:00,81.54,81.54,81.45,81.52,30404.0,79.4017,79.4017,79.3141,79.3823,30404.0
2025-01-17 14:20:00,81.53,81.66,81.52,81.6,32740.0,79.392,79.5186,79.3823,79.4602,32740.0
2025-01-17 14:30:00,81.6,81.61,81.44,81.48,37031.0,79.4602,79.4699,79.3044,79.3433,37031.0
2025-01-17 14:40:00,81.47,81.49,81.4,81.42,26861.0,79.3336,79.353,79.2654,79.2849,26861.0
2025-01-17 14:50:00,81.42,81.48,81.39,81.41,40612.0,79.2849,79.3433,79.2557,79.2751,40612.0
2025-01-17 15:00:00,81.41,81.46,81.22,81.25,35001.0,79.2751,79.3238,79.0901,79.1193,35001.0
2025-01-17 15:10:00,81.25,81.44,81.19,81.42,41014.0,79.1193,79.3044,79.0609,79.2849,41014.0
2025-01-17 15:20:00,81.41,81.68,81.4,81.65,20770.0,79.2751,79.5381,79.2654,79.5088,20770.0
2025-01-17 15:30:00,81.65,81.76,81.6,81.65,45975.0,79.5088,79.616,79.4602,79.5088,45975.0
2025-01-17 15:40:00,81.67,81.67,81.48,81.62,41538.0,79.5283,79.5283,79.3433,79.4796,41538.0
2025-01-17 15:50:00,81.61,81.93,81.6,81.91,283570.0,79.4699,79.7815,79.4602,79.762,283570.0
2025-01-21 09:30:00,82.21,83.06,82.16,82.91,171462.0,80.0542,80.8819,80.0055,80.7358,171462.0
2025-01-21 09:40:00,82.92,83.59,82.87,83.0,44847.0,80.7455,81.398,80.6969,80.8234,44847.0
2025-01-21 09:50:00,83.05,83.27,82.88,83.19,44998.0,80.8721,81.0864,80.7066,81.0085,44998.0
2025-01-21 10:00:00,83.26,83.57,83.22,83.54,31924.0,81.0766,81.3785,81.0377,81.3493,31924.0
2025-01-21 10:10:00,83.54,83.73,83.51,83.62,29481.0,81.3493,81.5343,81.3201,81.4272,29481.0
2025-01-21 10:20:00,83.62,83.79,83.55,83.73,30810.0,81.4272,81.5927,81.359,81.5343,30810.0
2025-01-21 10:30:00,83.67,83.99,83.61,83.96,38243.0,81.4759,81.7875,81.4174,81.7583,38243.0
2025-01-21 10:40:00,83.97,84.09,83.78,83.83,30943.0,81.768,81.8849,81.583,81.6317,30943.0
2025-01-21 10:50:00,83.84,83.88,83.51,83.66,19535.0,81.6414,81.6804,81.3201,81.4661,19535.0
2025-01-21 11:00:00,83.68,83.74,83.44,83.72,24621.0,81.4856,81.544,81.2519,81.5246,24621.0
2025-01-21 11:10:00,83.72,84.02,83.68,84.02,30649.0,81.5246,81.8167,81.4856,81.8167,30649.0
2025-01-21 11:20:00,84.03,84.07,83.87,83.98,29115.0,81.8264,81.8654,81.6706,81.7777,29115.0
2025-01-21 11:30:00,83.98,84.24,83.97,84.15,46717.0,81.7777,82.0309,81.768,81.9433,46717.0
2025-01-21 11:40:00,84.13,84.26,83.94,84.18,37308.0,81.9238,82.0504,81.7388,81.9725,37308.0
2025-01-21 11:50:00,84.17,84.32,84.1,84.17,31470.0,81.9628,82.1088,81.8946,81.9628,31470.0
2025-01-21 12:00:00,84.14,84.17,83.98,84.06,16719.0,81.9336,81.9628,81.7777,81.8556,16719.0
2025-01-21 12:10:00,84.08,84.27,84.07,84.19,20265.0,81.8751,82.0601,81.8654,81.9822,20265.0
2025-01-21 12:20:00,84.21,84.4,84.16,84.32,22428.0,82.0017,82.1867,81.953,82.1088,22428.0
2025-01-21 12:30:00,84.32,84.42,84.17,84.42,30957.0,82.1088,82.2062,81.9628,82.2062,30957.0
2025-01-21 12:40:00,84.4,84.45,84.34,84.38,22929.0,82.1867,82.2354,82.1283,82.1673,22929.0
2025-01-21 12:50:00,84.38,84.39,84.18,84.26,22401.0,82.1673,82.177,81.9725,82.0504,22401.0
2025-01-21 13:00:00,84.25,84.26,84.0,84.16,25750.0,82.0407,82.0504,81.7972,81.953,25750.0
2025-01-21 13:10:00,84.14,84.14,83.98,84.06,17847.0,81.9336,81.9336,81.7777,81.8556,17847.0
2025-01-21 13:20:00,84.03,84.09,83.91,83.95,18268.0,81.8264,81.8849,81.7096,81.7485,18268.0
2025-01-21 13:30:00,83.95,83.95,83.83,83.86,18368.0,81.7485,81.7485,81.6317,81.6609,18368.0
2025-01-21 13:40:00,83.88,83.94,83.85,83.88,16275.0,81.6804,81.7388,81.6512,81.6804,16275.0
2025-01-21 13:50:00,83.89,83.93,83.85,83.92,20238.0,81.6901,81.7291,81.6512,81.7193,20238.0
2025-01-21 14:00:00,83.92,83.92,83.77,83.86,27012.0,81.7193,81.7193,81.5733,81.6609,27012.0
2025-01-21 14:10:00,83.85,83.98,83.76,83.98,97763.0,81.6512,81.7777,81.5635,81.7777,97763.0
2025-01-21 14:20:00,83.98,84.15,83.98,84.01,20613.0,81.7777,81.9433,81.7777,81.807,20613.0
2025-01-21 14:30:00,84.01,84.08,83.94,84.08,18715.0,81.807,81.8751,81.7388,81.8751,18715.0
2025-01-21 14:40:00,84.08,84.25,84.04,84.23,27154.0,81.8751,82.0407,81.8362,82.0212,27154.0
2025-01-21 14:50:00,84.23,84.34,84.22,84.33,15602.0,82.0212,82.1283,82.0115,82.1186,15602.0
2025-01-21 15:00:00,84.34,84.42,84.29,84.39,29127.0,82.1283,82.2062,82.0796,82.177,29127.0
2025-01-21 15:10:00,84.4,84.49,84.35,84.49,20205.0,82.1867,82.2744,82.138,82.2744,20205.0
2025-01-21 15:20:00,84.5,84.52,84.44,84.48,19230.0,82.2841,82.3036,82.2257,82.2646,19230.0
2025-01-21 15:30:00,84.49,84.52,84.25,84.33,47908.0,82.2744,82.3036,82.0407,82.1186,47908.0
2025-01-21 15:40:00,84.33,84.57,84.32,84.55,43630.0,82.1186,82.3523,82.1088,82.3328,43630.0
2025-01-21 15:50:00,84.55,84.62,84.39,84.51,216105.0,82.3328,82.401,82.177,82.2938,216105.0
2025-01-22 09:30:00,83.79,83.99,83.07,83.68,75768.0,81.5927,81.7875,80.8916,81.4856,75768.0
2025-01-22 09:40:00,83.68,83.81,83.18,83.47,18179.0,81.4856,81.6122,80.9987,81.2811,18179.0
2025-01-22 09:50:00,83.43,83.61,83.23,83.55,19474.0,81.2422,81.4174,81.0474,81.359,19474.0
2025-01-22 10:00:00,83.5,83.9,83.33,83.86,26141.0,81.3103,81.6998,81.1448,81.6609,26141.0
2025-01-22 10:10:00,83.86,84.07,83.74,83.95,38984.0,81.6609,81.8654,81.544,81.7485,38984.0
2025-01-22 10:20:00,83.92,84.0,83.7,83.73,24323.0,81.7193,81.7972,81.5051,81.5343,24323.0
2025-01-22 10:30:00,83.73,83.97,83.61,83.94,18495.0,81.5343,81.768,81.4174,81.7388,18495.0
2025-01-22 10:40:00,83.97,84.11,83.79,83.8,28120.0,81.768,81.9043,81.5927,81.6025,28120.0
2025-01-22 10:50:00,83.79,83.96,83.77,83.85,12385.0,81.5927,81.7583,81.5733,81.6512,12385.0
2025-01-22 11:00:00,83.95,83.97,83.69,83.9,17519.0,81.7485,81.768,81.4954,81.6998,17519.0
2025-01-22 11:10:00,83.9,83.92,83.73,83.79,27231.0,81.6998,81.7193,81.5343,81.5927,27231.0
2025-01-22 11:20:00,83.81,84.04,83.75,83.95,11147.0,81.6122,81.8362,81.5538,81.7485,11147.0
2025-01-22 11:30:00,83.98,84.11,83.92,83.98,28175.0,81.7777,81.9043,81.7193,81.7777,28175.0
2025-01-22 11:40:00,84.03,84.05,83.78,83.78,20059.0,81.8264,81.8459,81.583,81.583,20059.0
2025-01-22 11:50:00,83.8,83.92,83.75,83.77,11858.0,81.6025,81.7193,81.5538,81.5733,11858.0
2025-01-22 12:00:00,83.76,83.84,83.54,83.67,26960.0,81.5635,81.6414,81.3493,81.4759,26960.0
2025-01-22 12:10:00,83.66,83.77,83.61,83.74,11852.0,81.4661,81.5733,81.4174,81.544,11852.0
2025-01-22 12:20:00,83.75,83.78,83.65,83.72,14511.0,81.5538,81.583,81.4564,81.5246,14511.0
2025-01-22 12:30:00,83.69,83.89,83.69,83.78,24479.0,81.4954,81.6901,81.4954,81.583,24479.0
2025-01-22 12:40:00,83.78,83.78,83.64,83.7,13016.0,81.583,81.583,81.4467,81.5051,13016.0
2025-01-22 12:50:00,83.72,83.87,83.68,83.7,26772.0,81.5246,81.6706,81.4856,81.5051,26772.0
2025-01-22 13:00:00,83.7,83.78,83.6,83.78,8677.0,81.5051,81.583,81.4077,81.583,8677.0
2025-01-22 13:10:00,83.73,83.89,83.72,83.86,11634.0,81.5343,81.6901,81.5246,81.6609,11634.0
2025-01-22 13:20:00,83.85,83.88,83.78,83.82,11588.0,81.6512,81.6804,81.583,81.6219,11588.0
2025-01-22 13:30:00,83.82,83.9,83.8,83.87,12436.0,81.6219,81.6998,81.6025,81.6706,12436.0
2025-01-22 13:40:00,83.87,83.96,83.84,83.94,13527.0,81.6706,81.7583,81.6414,81.7388,13527.0
2025-01-22 13:50:00,83.92,83.93,83.8,83.82,13304.0,81.7193,81.7291,81.6025,81.6219,13304.0
2025-01-22 14:00:00,83.83,83.86,83.77,83.79,14501.0,81.6317,81.6609,81.5733,81.5927,14501.0
2025-01-22 14:10:00,83.79,83.88,83.79,83.8,12188.0,81.5927,81.6804,81.5927,81.6025,12188.0
2025-01-22 14:20:00,83.8,84.01,83.8,83.9,14842.0,81.6025,81.807,81.6025,81.6998,14842.0
2025-01-22 14:30:00,83.91,84.02,83.88,84.02,13211.0,81.7096,81.8167,81.6804,81.8167,13211.0
2025-01-22 14:40:00,84.02,84.07,83.95,83.96,20996.0,81.8167,81.8654,81.7485,81.7583,20996.0
2025-01-22 14:50:00,83.96,83.98,83.89,83.89,17827.0,81.7583,81.7777,81.6901,81.6901,17827.0
2025-01-22 15:00:00,83.91,83.95,83.87,83.95,17003.0,81.7096,81.7485,81.6706,81.7485,17003.0
2025-01-22 15:10:00,83.96,84.02,83.86,83.91,29762.0,81.7583,81.8167,81.6609,81.7096,29762.0
2025-01-22 15:20:00,83.92,83.95,83.88,83.92,15538.0,81.7193,81.7485,81.6804,81.7193,15538.0
2025-01-22 15:30:00,83.92,84.09,83.92,84.02,30244.0,81.7193,81.8849,81.7193,81.8167,30244.0
2025-01-22 15:40:00,84.01,84.15,84.0,84.11,57757.0,81.807,81.9433,81.7972,81.9043,57757.0
2025-01-22 15:50:00,84.11,84.16,83.88,83.9,151683.0,81.9043,81.953,81.6804,81.6998,151683.0
2025-01-23 09:30:00,84.07,84.36,83.67,84.2,46528.0,81.8654,82.1478,81.4759,81.992,46528.0
2025-01-23 09:40:00,84.31,84.46,84.13,84.22,25963.0,82.0991,82.2452,81.9238,82.0115,25963.0
2025-01-23 09:50:00,84.22,84.55,84.17,84.53,18466.0,82.0115,82.3328,81.9628,82.3133,18466.0
2025-01-23 10:00:00,84.48,84.52,84.09,84.49,41921.0,82.2646,82.3036,81.8849,82.2744,41921.0
2025-01-23 10:10:00,84.48,85.08,84.48,85.08,32152.0,82.2646,82.8489,82.2646,82.8489,32152.0
2025-01-23 10:20:00,85.08,85.09,84.82,84.87,26675.0,82.8489,82.8586,82.5957,82.6444,26675.0
2025-01-23 10:30:00,84.87,85.06,84.75,84.75,18377.0,82.6444,82.8294,82.5276,82.5276,18377.0
2025-01-23 10:40:00,84.77,85.05,84.77,84.9,17306.0,82.547,82.8197,82.547,82.6736,17306.0
2025-01-23 10:50:00,84.9,85.04,84.9,85.03,18768.0,82.6736,82.81,82.6736,82.8002,18768.0
2025-01-23 11:00:00,84.98,85.22,84.97,85.22,23056.0,82.7515,82.9852,82.7418,82.9852,23056.0
2025-01-23 11:10:00,85.22,85.45,85.08,85.45,27263.0,82.9852,83.2092,82.8489,83.2092,27263.0
2025-01-23 11:20:00,85.48,85.66,85.47,85.58,24927.0,83.2384,83.4137,83.2287,83.3358,24927.0
2025-01-23 11:30:00,85.6,85.6,85.28,85.34,25781.0,83.3553,83.3553,83.0437,83.1021,25781.0
2025-01-23 11:40:00,85.36,85.39,85.2,85.35,38122.0,83.1216,83.1508,82.9658,83.1118,38122.0
2025-01-23 11:50:00,85.32,85.5,85.22,85.43,15041.0,83.0826,83.2579,82.9852,83.1897,15041.0
2025-01-23 12:00:00,85.44,85.66,85.41,85.41,19733.0,83.1995,83.4137,83.1702,83.1702,19733.0
2025-01-23 12:10:00,85.43,85.47,85.34,85.42,13133.0,83.1897,83.2287,83.1021,83.18,13133.0
2025-01-23 12:20:00,85.42,85.46,85.34,85.35,16365.0,83.18,83.2189,83.1021,83.1118,16365.0
2025-01-23 12:30:00,85.35,85.35,85.19,85.19,16155.0,83.1118,83.1118,82.956,82.956,16155.0
2025-01-23 12:40:00,85.21,85.21,85.11,85.14,27346.0,82.9755,82.9755,82.8781,82.9073,27346.0
2025-01-23 12:50:00,85.14,85.16,85.06,85.12,17328.0,82.9073,82.9268,82.8294,82.8879,17328.0
2025-01-23 13:00:00,85.12,85.42,85.1,85.38,35800.0,82.8879,83.18,82.8684,83.141,35800.0
2025-01-23 13:10:00,85.39,85.43,85.35,85.36,13211.0,83.1508,83.1897,83.1118,83.1216,13211.0
2025-01-23 13:20:00,85.34,85.36,85.28,85.33,13031.0,83.1021,83.1216,83.0437,83.0923,13031.0
2025-01-23 13:30:00,85.33,85.38,85.31,85.34,12568.0,83.0923,83.141,83.0729,83.1021,12568.0
2025-01-23 13:40:00,85.34,85.39,85.34,85.35,10149.0,83.1021,83.1508,83.1021,83.1118,10149.0
2025-01-23 13:50:00,85.37,85.48,85.36,85.47,15130.0,83.1313,83.2384,83.1216,83.2287,15130.0
2025-01-23 14:00:00,85.46,85.52,85.4,85.51,12276.0,83.2189,83.2774,83.1605,83.2676,12276.0
2025-01-23 14:10:00,85.52,85.55,85.45,85.46,13669.0,83.2774,83.3066,83.2092,83.2189,13669.0
2025-01-23 14:20:00,85.47,85.49,85.39,85.39,19528.0,83.2287,83.2481,83.1508,83.1508,19528.0
2025-01-23 14:30:00,85.38,85.45,85.26,85.26,17909.0,83.141,83.2092,83.0242,83.0242,17909.0
2025-01-23 14:40:00,85.29,85.4,85.23,85.37,26825.0,83.0534,83.1605,82.995,83.1313,26825.0
2025-01-23 14:50:00,85.37,85.48,85.33,85.4,14069.0,83.1313,83.2384,83.0923,83.1605,14069.0
2025-01-23 15:00:00,85.4,85.43,85.35,85.39,16356.0,83.1605,83.1897,83.1118,83.1508,16356.0
2025-01-23 15:10:00,85.39,85.45,85.39,85.42,18992.0,83.1508,83.2092,83.1508,83.18,18992.0
2025-01-23 15:20:00,85.4,85.5,85.39,85.45,25756.0,83.1605,83.2579,83.1508,83.2092,25756.0
2025-01-23 15:30:00,85.45,85.56,85.43,85.52,34159.0,83.2092,83.3163,83.1897,83.2774,34159.0
2025-01-23 15:40:00,85.51,85.58,85.41,85.45,51888.0,83.2676,83.3358,83.1702,83.2092,51888.0
2025-01-23 15:50:00,85.44,85.68,85.42,85.64,135980.0,83.1995,83.4332,83.18,83.3942,135980.0
2025-01-24 09:30:00,85.93,86.19,85.62,85.92,88829.0,83.6766,83.9298,83.3747,83.6669,88829.0
2025-01-24 09:40:00,85.91,85.96,85.44,85.49,43259.0,83.6571,83.7058,83.1995,83.2481,43259.0
2025-01-24 09:50:00,85.5,85.76,85.39,85.76,49899.0,83.2579,83.5111,83.1508,83.5111,49899.0
2025-01-24 10:00:00,85.76,86.16,85.72,86.16,19642.0,83.5111,83.9006,83.4721,83.9006,19642.0
2025-01-24 10:10:00,86.15,86.37,86.09,86.3,19231.0,83.8908,84.1051,83.8324,84.0369,19231.0
2025-01-24 10:20:00,86.31,86.4,86.22,86.36,13392.0,84.0466,84.1343,83.959,84.0953,13392.0
2025-01-24 10:30:00,86.33,86.35,86.2,86.28,11533.0,84.0661,84.0856,83.9395,84.0174,11533.0
2025-01-24 10:40:00,86.28,86.31,86.22,86.28,16019.0,84.0174,84.0466,83.959,84.0174,16019.0
2025-01-24 10:50:00,86.28,86.29,86.18,86.27,27126.0,84.0174,84.0272,83.9201,84.0077,27126.0
2025-01-24 11:00:00,86.27,86.47,86.23,86.4,21159.0,84.0077,84.2025,83.9687,84.1343,21159.0
2025-01-24 11:10:00,86.4,86.43,86.3,86.31,10977.0,84.1343,84.1635,84.0369,84.0466,10977.0
2025-01-24 11:20:00,86.31,86.36,86.21,86.33,20010.0,84.0466,84.0953,83.9493,84.0661,20010.0
2025-01-24 11:30:00,86.31,86.32,86.11,86.11,34007.0,84.0466,84.0564,83.8519,83.8519,34007.0
2025-01-24 11:40:00,86.07,86.22,86.06,86.16,14677.0,83.8129,83.959,83.8032,83.9006,14677.0
2025-01-24 11:50:00,86.21,86.32,86.18,86.27,10354.0,83.9493,84.0564,83.9201,84.0077,10354.0
2025-01-24 12:00:00,86.27,86.32,86.1,86.11,20088.0,84.0077,84.0564,83.8422,83.8519,20088.0
2025-01-24 12:10:00,86.1,86.13,85.92,85.92,14176.0,83.8422,83.8714,83.6669,83.6669,14176.0
2025-01-24 12:20:00,85.87,85.94,85.76,85.79,13859.0,83.6182,83.6863,83.5111,83.5403,13859.0
2025-01-24 12:30:00,85.77,85.87,85.72,85.79,16186.0,83.5208,83.6182,83.4721,83.5403,16186.0
2025-01-24 12:40:00,85.79,85.92,85.76,85.78,19178.0,83.5403,83.6669,83.5111,83.5305,19178.0
2025-01-24 12:50:00,85.78,85.84,85.72,85.74,11180.0,83.5305,83.589,83.4721,83.4916,11180.0
2025-01-24 13:00:00,85.71,85.82,85.7,85.81,12836.0,83.4624,83.5695,83.4526,83.5598,12836.0
2025-01-24 13:10:00,85.81,85.82,85.63,85.63,31519.0,83.5598,83.5695,83.3845,83.3845,31519.0
2025-01-24 13:20:00,85.65,85.72,85.6,85.63,13526.0,83.404,83.4721,83.3553,83.3845,13526.0
2025-01-24 13:30:00,85.63,85.63,85.56,85.58,7647.0,83.3845,83.3845,83.3163,83.3358,7647.0
2025-01-24 13:40:00,85.56,85.64,85.48,85.62,13744.0,83.3163,83.3942,83.2384,83.3747,13744.0
2025-01-24 13:50:00,85.64,85.67,85.49,85.54,14482.0,83.3942,83.4234,83.2481,83.2968,14482.0
2025-01-24 14:00:00,85.54,85.59,85.46,85.49,9535.0,83.2968,83.3455,83.2189,83.2481,9535.0
2025-01-24 14:10:00,85.48,85.5,85.43,85.48,11832.0,83.2384,83.2579,83.1897,83.2384,11832.0
2025-01-24 14:20:00,85.46,85.47,85.32,85.33,28105.0,83.2189,83.2287,83.0826,83.0923,28105.0
2025-01-24 14:30:00,85.35,85.41,85.32,85.32,36182.0,83.1118,83.1702,83.0826,83.0826,36182.0
2025-01-24 14:40:00,85.33,85.37,85.22,85.22,15519.0,83.0923,83.1313,82.9852,82.9852,15519.0
2025-01-24 14:50:00,85.22,85.26,85.15,85.16,24420.0,82.9852,83.0242,82.9171,82.9268,24420.0
2025-01-24 15:00:00,85.16,85.18,85.1,85.12,12257.0,82.9268,82.9463,82.8684,82.8879,12257.0
2025-01-24 15:10:00,85.11,85.11,84.91,84.91,52845.0,82.8781,82.8781,82.6834,82.6834,52845.0
2025-01-24 15:20:00,84.92,84.94,84.75,84.75,48301.0,82.6931,82.7126,82.5276,82.5276,48301.0
2025-01-24 15:30:00,84.75,84.78,84.63,84.72,57846.0,82.5276,82.5568,82.4107,82.4983,57846.0
2025-01-24 15:40:00,84.68,84.84,84.64,84.83,45661.0,82.4594,82.6152,82.4204,82.6055,45661.0
2025-01-24 15:50:00,84.83,84.99,84.69,84.72,198958.0,82.6055,82.7613,82.4691,82.4983,198958.0
2025-01-27 09:30:00,84.58,85.15,84.01,84.91,106745.0,82.362,82.9171,81.807,82.6834,106745.0
2025-01-27 09:40:00,84.92,85.06,84.72,84.93,26526.0,82.6931,82.8294,82.4983,82.7028,26526.0
2025-01-27 09:50:00,84.89,84.91,84.38,84.38,81120.0,82.6639,82.6834,82.1673,82.1673,81120.0
2025-01-27 10:00:00,84.44,84.75,84.31,84.41,42371.0,82.2257,82.5276,82.0991,82.1965,42371.0
2025-01-27 10:10:00,84.39,84.58,84.22,84.4,43664.0,82.177,82.362,82.0115,82.1867,43664.0
2025-01-27 10:20:00,84.4,84.68,84.23,84.61,50124.0,82.1867,82.4594,82.0212,82.3912,50124.0
2025-01-27 10:30:00,84.61,84.99,84.48,84.86,28794.0,82.3912,82.7613,82.2646,82.6347,28794.0
2025-01-27 10:40:00,84.8,84.81,84.41,84.42,17427.0,82.5762,82.586,82.1965,82.2062,17427.0
2025-01-27 10:50:00,84.42,84.43,84.1,84.24,21594.0,82.2062,82.2159,81.8946,82.0309,21594.0
2025-01-27 11:00:00,84.21,84.3,84.14,84.24,17215.0,82.0017,82.0894,81.9336,82.0309,17215.0
2025-01-27 11:10:00,84.25,84.37,84.19,84.29,19970.0,82.0407,82.1575,81.9822,82.0796,19970.0
2025-01-27 11:20:00,84.32,84.48,84.28,84.46,31848.0,82.1088,82.2646,82.0699,82.2452,31848.0
2025-01-27 11:30:00,84.44,84.53,84.35,84.5,24174.0,82.2257,82.3133,82.138,82.2841,24174.0
2025-01-27 11:40:00,84.47,84.71,84.4,84.42,21758.0,82.2549,82.4886,82.1867,82.2062,21758.0
2025-01-27 11:50:00,84.41,84.46,84.29,84.38,16488.0,82.1965,82.2452,82.0796,82.1673,16488.0
2025-01-27 12:00:00,84.32,84.42,84.25,84.38,22522.0,82.1088,82.2062,82.0407,82.1673,22522.0
2025-01-27 12:10:00,84.36,84.39,84.1,84.13,18021.0,82.1478,82.177,81.8946,81.9238,18021.0
2025-01-27 12:20:00,84.13,84.28,84.12,84.27,10985.0,81.9238,82.0699,81.9141,82.0601,10985.0
2025-01-27 12:30:00,84.26,84.38,84.18,84.34,14439.0,82.0504,82.1673,81.9725,82.1283,14439.0
2025-01-27 12:40:00,84.36,84.51,84.3,84.3,22143.0,82.1478,82.2938,82.0894,82.0894,22143.0
2025-01-27 12:50:00,84.3,84.51,84.3,84.39,23358.0,82.0894,82.2938,82.0894,82.177,23358.0
2025-01-27 13:00:00,84.34,84.62,84.27,84.59,17276.0,82.1283,82.401,82.0601,82.3718,17276.0
2025-01-27 13:10:00,84.59,84.7,84.53,84.66,19643.0,82.3718,82.4789,82.3133,82.4399,19643.0
2025-01-27 13:20:00,84.66,84.77,84.45,84.48,15440.0,82.4399,82.547,82.2354,82.2646,15440.0
2025-01-27 13:30:00,84.5,84.65,84.5,84.55,13271.0,82.2841,82.4302,82.2841,82.3328,13271.0
2025-01-27 13:40:00,84.54,84.73,84.54,84.7,14390.0,82.3231,82.5081,82.3231,82.4789,14390.0
2025-01-27 13:50:00,84.68,84.88,84.62,84.76,44043.0,82.4594,82.6541,82.401,82.5373,44043.0
2025-01-27 14:00:00,84.79,84.87,84.69,84.73,23746.0,82.5665,82.6444,82.4691,82.5081,23746.0
2025-01-27 14:10:00,84.74,84.88,84.73,84.81,24001.0,82.5178,82.6541,82.5081,82.586,24001.0
2025-01-27 14:20:00,84.82,84.87,84.76,84.85,22016.0,82.5957,82.6444,82.5373,82.6249,22016.0
2025-01-27 14:30:00,84.83,84.85,84.77,84.8,19595.0,82.6055,82.6249,82.547,82.5762,19595.0
2025-01-27 14:40:00,84.81,84.82,84.75,84.81,19208.0,82.586,82.5957,82.5276,82.586,19208.0
2025-01-27 14:50:00,84.81,85.21,84.78,85.02,34369.0,82.586,82.9755,82.5568,82.7905,34369.0
2025-01-27 15:00:00,85.01,85.16,84.98,85.01,24762.0,82.7807,82.9268,82.7515,82.7807,24762.0
2025-01-27 15:10:00,85.01,85.08,84.94,85.04,31410.0,82.7807,82.8489,82.7126,82.81,31410.0
2025-01-27 15:20:00,85.05,85.17,85.04,85.09,20140.0,82.8197,82.9365,82.81,82.8586,20140.0
2025-01-27 15:30:00,85.09,85.17,85.06,85.13,30130.0,82.8586,82.9365,82.8294,82.8976,30130.0
2025-01-27 15:40:00,85.14,85.32,85.12,85.21,33963.0,82.9073,83.0826,82.8879,82.9755,33963.0
2025-01-27 15:50:00,85.25,85.31,85.14,85.23,171251.0,83.0144,83.0729,82.9073,82.995,171251.0
2025-01-28 09:30:00,85.28,86.1,84.7,86.06,62663.0,83.0437,83.8422,82.4789,83.8032,62663.0
2025-01-28 09:40:00,86.06,86.24,85.79,85.79,25141.0,83.8032,83.9785,83.5403,83.5403,25141.0
2025-01-28 09:50:00,85.83,85.83,85.56,85.68,36911.0,83.5792,83.5792,83.3163,83.4332,36911.0
2025-01-28 10:00:00,85.64,85.7,85.35,85.61,32306.0,83.3942,83.4526,83.1118,83.365,32306.0
2025-01-28 10:10:00,85.65,85.85,85.59,85.81,32363.0,83.404,83.5987,83.3455,83.5598,32363.0
2025-01-28 10:20:00,85.84,85.92,85.44,85.47,35522.0,83.589,83.6669,83.1995,83.2287,35522.0
2025-01-28 10:30:00,85.47,85.5,85.21,85.34,32225.0,83.2287,83.2579,82.9755,83.1021,32225.0
2025-01-28 10:40:00,85.35,85.81,85.18,85.81,21491.0,83.1118,83.5598,82.9463,83.5598,21491.0
2025-01-28 10:50:00,85.78,86.06,85.71,86.03,26461.0,83.5305,83.8032,83.4624,83.774,26461.0
2025-01-28 11:00:00,86.03,86.3,85.97,86.28,23232.0,83.774,84.0369,83.7156,84.0174,23232.0
2025-01-28 11:10:00,86.28,86.32,86.07,86.1,20125.0,84.0174,84.0564,83.8129,83.8422,20125.0
2025-01-28 11:20:00,86.1,86.1,85.89,85.95,21213.0,83.8422,83.8422,83.6377,83.6961,21213.0
2025-01-28 11:30:00,85.95,86.19,85.89,86.17,15139.0,83.6961,83.9298,83.6377,83.9103,15139.0
2025-01-28 11:40:00,86.14,86.48,86.1,86.47,33302.0,83.8811,84.2122,83.8422,84.2025,33302.0
2025-01-28 11:50:00,86.45,86.48,86.28,86.43,19357.0,84.183,84.2122,84.0174,84.1635,19357.0
2025-01-28 12:00:00,86.43,86.48,86.36,86.47,19019.0,84.1635,84.2122,84.0953,84.2025,19019.0
2025-01-28 12:10:00,86.48,86.51,86.29,86.32,19283.0,84.2122,84.2414,84.0272,84.0564,19283.0
2025-01-28 12:20:00,86.34,86.5,86.22,86.28,21379.0,84.0759,84.2317,83.959,84.0174,21379.0
2025-01-28 12:30:00,86.28,86.3,86.02,86.02,16449.0,84.0174,84.0369,83.7643,83.7643,16449.0
2025-01-28 12:40:00,86.01,86.09,85.86,85.94,23310.0,83.7545,83.8324,83.6084,83.6863,23310.0
2025-01-28 12:50:00,85.94,86.02,85.76,85.91,40102.0,83.6863,83.7643,83.5111,83.6571,40102.0
2025-01-28 13:00:00,85.91,86.19,85.9,86.16,5488.0,83.6571,83.9298,83.6474,83.9006,5488.0
2025-01-28 13:10:00,86.18,86.22,86.11,86.17,8974.0,83.9201,83.959,83.8519,83.9103,8974.0
2025-01-28 13:20:00,86.19,86.31,86.18,86.31,10955.0,83.9298,84.0466,83.9201,84.0466,10955.0
2025-01-28 13:30:00,86.26,86.45,86.25,86.31,14372.0,83.998,84.183,83.9882,84.0466,14372.0
2025-01-28 13:40:00,86.31,86.34,86.24,86.24,10295.0,84.0466,84.0759,83.9785,83.9785,10295.0
2025-01-28 13:50:00,86.24,86.36,86.13,86.15,13374.0,83.9785,84.0953,83.8714,83.8908,13374.0
2025-01-28 14:00:00,86.14,86.24,85.97,86.01,39398.0,83.8811,83.9785,83.7156,83.7545,39398.0
2025-01-28 14:10:00,85.98,86.34,85.97,86.34,11328.0,83.7253,84.0759,83.7156,84.0759,11328.0
2025-01-28 14:20:00,86.33,86.43,86.31,86.43,17198.0,84.0661,84.1635,84.0466,84.1635,17198.0
2025-01-28 14:30:00,86.43,86.46,86.25,86.28,24751.0,84.1635,84.1927,83.9882,84.0174,24751.0
2025-01-28 14:40:00,86.29,86.43,86.28,86.33,11931.0,84.0272,84.1635,84.0174,84.0661,11931.0
2025-01-28 14:50:00,86.31,86.43,86.29,86.43,14108.0,84.0466,84.1635,84.0272,84.1635,14108.0
2025-01-28 15:00:00,86.43,86.53,86.35,86.51,80849.0,84.1635,84.2609,84.0856,84.2414,80849.0
2025-01-28 15:10:00,86.5,86.74,86.45,86.74,47346.0,84.2317,84.4654,84.183,84.4654,47346.0
2025-01-28 15:20:00,86.74,86.83,86.71,86.71,33513.0,84.4654,84.553,84.4362,84.4362,33513.0
2025-01-28 15:30:00,86.68,86.7,86.48,86.48,36005.0,84.4069,84.4264,84.2122,84.2122,36005.0
2025-01-28 15:40:00,86.48,86.79,86.47,86.77,64748.0,84.2122,84.5141,84.2025,84.4946,64748.0
2025-01-28 15:50:00,86.76,86.98,86.63,86.74,199526.0,84.4848,84.6991,84.3583,84.4654,199526.0
2025-01-29 09:30:00,86.75,87.21,86.62,87.17,25297.0,84.4751,84.923,84.3485,84.8841,25297.0
2025-01-29 09:40:00,87.19,87.32,87.05,87.1,63195.0,84.9036,85.0302,84.7672,84.8159,63195.0
2025-01-29 09:50:00,87.1,87.11,86.85,86.99,21634.0,84.8159,84.8257,84.5725,84.7088,21634.0
2025-01-29 10:00:00,87.0,87.0,86.57,86.7,38824.0,84.7186,84.7186,84.2998,84.4264,38824.0
2025-01-29 10:10:00,86.68,86.77,86.48,86.52,29321.0,84.4069,84.4946,84.2122,84.2511,29321.0
2025-01-29 10:20:00,86.52,86.65,86.45,86.59,17922.0,84.2511,84.3777,84.183,84.3193,17922.0
2025-01-29 10:30:00,86.58,86.73,86.42,86.71,15809.0,84.3096,84.4556,84.1538,84.4362,15809.0
2025-01-29 10:40:00,86.75,86.85,86.63,86.65,22303.0,84.4751,84.5725,84.3583,84.3777,22303.0
2025-01-29 10:50:00,86.65,86.67,86.51,86.58,12088.0,84.3777,84.3972,84.2414,84.3096,12088.0
2025-01-29 11:00:00,86.58,86.62,86.42,86.43,12143.0,84.3096,84.3485,84.1538,84.1635,12143.0
2025-01-29 11:10:00,86.43,86.7,86.43,86.7,10523.0,84.1635,84.4264,84.1635,84.4264,10523.0
2025-01-29 11:20:00,86.7,86.7,86.45,86.48,12497.0,84.4264,84.4264,84.183,84.2122,12497.0
2025-01-29 11:30:00,86.51,86.62,86.4,86.55,20285.0,84.2414,84.3485,84.1343,84.2804,20285.0
2025-01-29 11:40:00,86.54,86.57,86.33,86.46,15827.0,84.2706,84.2998,84.0661,84.1927,15827.0
2025-01-29 11:50:00,86.47,86.53,86.34,86.34,11208.0,84.2025,84.2609,84.0759,84.0759,11208.0
2025-01-29 12:00:00,86.38,86.46,86.37,86.45,8405.0,84.1148,84.1927,84.1051,84.183,8405.0
2025-01-29 12:10:00,86.43,86.46,86.31,86.46,8722.0,84.1635,84.1927,84.0466,84.1927,8722.0
2025-01-29 12:20:00,86.46,86.52,86.41,86.42,12562.0,84.1927,84.2511,84.144,84.1538,12562.0
2025-01-29 12:30:00,86.42,86.57,86.42,86.5,8794.0,84.1538,84.2998,84.1538,84.2317,8794.0
2025-01-29 12:40:00,86.51,86.55,86.44,86.53,25502.0,84.2414,84.2804,84.1732,84.2609,25502.0
2025-01-29 12:50:00,86.53,86.56,86.34,86.38,10351.0,84.2609,84.2901,84.0759,84.1148,10351.0
2025-01-29 13:00:00,86.38,86.4,86.17,86.36,16280.0,84.1148,84.1343,83.9103,84.0953,16280.0
2025-01-29 13:10:00,86.4,86.43,86.32,86.33,12288.0,84.1343,84.1635,84.0564,84.0661,12288.0
2025-01-29 13:20:00,86.36,86.43,86.27,86.36,10817.0,84.0953,84.1635,84.0077,84.0953,10817.0
2025-01-29 13:30:00,86.35,86.48,86.34,86.47,8941.0,84.0856,84.2122,84.0759,84.2025,8941.0
2025-01-29 13:40:00,86.46,86.56,86.46,86.56,8201.0,84.1927,84.2901,84.1927,84.2901,8201.0
2025-01-29 13:50:00,86.56,86.61,86.47,86.47,12764.0,84.2901,84.3388,84.2025,84.2025,12764.0
2025-01-29 14:00:00,86.45,86.45,85.97,86.03,21680.0,84.183,84.183,83.7156,83.774,21680.0
2025-01-29 14:10:00,86.04,86.09,85.82,85.89,13480.0,83.7837,83.8324,83.5695,83.6377,13480.0
2025-01-29 14:20:00,85.93,85.95,85.72,85.89,12208.0,83.6766,83.6961,83.4721,83.6377,12208.0
2025-01-29 14:30:00,85.88,86.04,85.74,86.04,19181.0,83.6279,83.7837,83.4916,83.7837,19181.0
2025-01-29 14:40:00,86.04,86.24,85.93,86.1,15089.0,83.7837,83.9785,83.6766,83.8422,15089.0
2025-01-29 14:50:00,86.04,86.23,85.97,85.98,21771.0,83.7837,83.9687,83.7156,83.7253,21771.0
2025-01-29 15:00:00,85.93,85.93,85.75,85.88,19766.0,83.6766,83.6766,83.5013,83.6279,19766.0
2025-01-29 15:10:00,85.9,85.93,85.48,85.61,42219.0,83.6474,83.6766,83.2384,83.365,42219.0
2025-01-29 15:20:00,85.63,85.75,85.53,85.53,39881.0,83.3845,83.5013,83.2871,83.2871,39881.0
2025-01-29 15:30:00,85.55,85.57,85.34,85.4,81443.0,83.3066,83.3261,83.1021,83.1605,81443.0
2025-01-29 15:40:00,85.38,85.6,85.04,85.12,211691.0,83.141,83.3553,82.81,82.8879,211691.0
2025-01-29 15:50:00,85.13,85.15,84.96,85.06,267120.0,82.8976,82.9171,82.732,82.8294,267120.0
2025-01-30 09:30:00,85.5,86.3,85.28,86.21,42421.0,83.2579,84.0369,83.0437,83.9493,42421.0
2025-01-30 09:40:00,86.19,86.38,86.08,86.19,34677.0,83.9298,84.1148,83.8227,83.9298,34677.0
2025-01-30 09:50:00,86.25,86.42,86.2,86.37,22433.0,83.9882,84.1538,83.9395,84.1051,22433.0
2025-01-30 10:00:00,86.37,86.92,86.28,86.81,44712.0,84.1051,84.6406,84.0174,84.5335,44712.0
2025-01-30 10:10:00,86.85,86.89,86.61,86.75,51257.0,84.5725,84.6114,84.3388,84.4751,51257.0
2025-01-30 10:20:00,86.73,86.75,86.49,86.49,33391.0,84.4556,84.4751,84.2219,84.2219,33391.0
2025-01-30 10:30:00,86.52,86.8,86.49,86.78,21135.0,84.2511,84.5238,84.2219,84.5043,21135.0
2025-01-30 10:40:00,86.77,86.8,86.66,86.66,25207.0,84.4946,84.5238,84.3875,84.3875,25207.0
2025-01-30 10:50:00,86.65,86.73,86.44,86.62,40439.0,84.3777,84.4556,84.1732,84.3485,40439.0
2025-01-30 11:00:00,86.61,86.97,86.59,86.89,29700.0,84.3388,84.6893,84.3193,84.6114,29700.0
2025-01-30 11:10:00,86.87,87.0,86.75,86.77,39448.0,84.592,84.7186,84.4751,84.4946,39448.0
2025-01-30 11:20:00,86.78,87.17,86.77,87.16,25069.0,84.5043,84.8841,84.4946,84.8744,25069.0
2025-01-30 11:30:00,87.15,87.2,86.99,87.03,45064.0,84.8646,84.9133,84.7088,84.7478,45064.0
2025-01-30 11:40:00,87.05,87.18,87.03,87.17,24234.0,84.7672,84.8938,84.7478,84.8841,24234.0
2025-01-30 11:50:00,87.16,87.21,87.05,87.15,34140.0,84.8744,84.923,84.7672,84.8646,34140.0
2025-01-30 12:00:00,87.15,87.22,87.01,87.17,27567.0,84.8646,84.9328,84.7283,84.8841,27567.0
2025-01-30 12:10:00,87.17,87.18,87.02,87.1,33139.0,84.8841,84.8938,84.738,84.8159,33139.0
2025-01-30 12:20:00,87.09,87.18,86.95,86.98,20697.0,84.8062,84.8938,84.6699,84.6991,20697.0
2025-01-30 12:30:00,87.01,87.01,86.86,86.9,17629.0,84.7283,84.7283,84.5822,84.6212,17629.0
2025-01-30 12:40:00,86.9,87.08,86.89,87.07,26410.0,84.6212,84.7965,84.6114,84.7867,26410.0
2025-01-30 12:50:00,87.05,87.2,87.04,87.18,16926.0,84.7672,84.9133,84.7575,84.8938,16926.0
2025-01-30 13:00:00,87.2,87.28,87.12,87.24,29326.0,84.9133,84.9912,84.8354,84.9523,29326.0
2025-01-30 13:10:00,87.23,87.42,87.17,87.41,15152.0,84.9425,85.1275,84.8841,85.1178,15152.0
2025-01-30 13:20:00,87.42,87.45,87.39,87.44,27692.0,85.1275,85.1568,85.0983,85.147,27692.0
2025-01-30 13:30:00,87.45,87.69,87.44,87.63,29949.0,85.1568,85.3905,85.147,85.332,29949.0
2025-01-30 13:40:00,87.64,87.73,87.59,87.62,17157.0,85.3418,85.4294,85.2931,85.3223,17157.0
2025-01-30 13:50:00,87.62,87.75,87.61,87.66,32655.0,85.3223,85.4489,85.3126,85.3612,32655.0
2025-01-30 14:00:00,87.67,87.69,87.49,87.5,33219.0,85.371,85.3905,85.1957,85.2054,33219.0
2025-01-30 14:10:00,87.49,87.52,87.43,87.52,21716.0,85.1957,85.2249,85.1373,85.2249,21716.0
2025-01-30 14:20:00,87.52,87.54,87.47,87.49,14138.0,85.2249,85.2444,85.1762,85.1957,14138.0
2025-01-30 14:30:00,87.5,87.51,87.34,87.45,17715.0,85.2054,85.2152,85.0496,85.1568,17715.0
2025-01-30 14:40:00,87.46,87.49,87.41,87.42,16417.0,85.1665,85.1957,85.1178,85.1275,16417.0
2025-01-30 14:50:00,87.42,87.47,87.4,87.46,16294.0,85.1275,85.1762,85.1081,85.1665,16294.0
2025-01-30 15:00:00,87.46,87.48,87.37,87.45,16137.0,85.1665,85.186,85.0788,85.1568,16137.0
2025-01-30 15:10:00,87.46,87.47,87.32,87.41,21410.0,85.1665,85.1762,85.0302,85.1178,21410.0
2025-01-30 15:20:00,87.42,87.51,87.34,87.34,21753.0,85.1275,85.2152,85.0496,85.0496,21753.0
2025-01-30 15:30:00,87.35,87.35,86.9,86.9,53868.0,85.0594,85.0594,84.6212,84.6212,53868.0
2025-01-30 15:40:00,86.88,86.9,86.33,86.72,54031.0,84.6017,84.6212,84.0661,84.4459,54031.0
2025-01-30 15:50:00,86.73,86.99,86.71,86.86,134021.0,84.4556,84.7088,84.4362,84.5822,134021.0
2025-01-31 09:30:00,86.52,86.94,85.87,86.84,34938.0,84.2511,84.6601,83.6182,84.5627,34938.0
2025-01-31 09:40:00,86.76,86.93,86.6,86.72,12148.0,84.4848,84.6504,84.329,84.4459,12148.0
2025-01-31 09:50:00,86.54,86.6,86.35,86.45,21025.0,84.2706,84.329,84.0856,84.183,21025.0
2025-01-31 10:00:00,86.43,86.53,86.39,86.48,14494.0,84.1635,84.2609,84.1245,84.2122,14494.0
2025-01-31 10:10:00,86.39,86.71,86.36,86.54,16558.0,84.1245,84.4362,84.0953,84.2706,16558.0
2025-01-31 10:20:00,86.53,86.6,86.42,86.53,20738.0,84.2609,84.329,84.1538,84.2609,20738.0
2025-01-31 10:30:00,86.57,86.64,86.46,86.56,14091.0,84.2998,84.368,84.1927,84.2901,14091.0
2025-01-31 10:40:00,86.54,86.61,86.21,86.34,10467.0,84.2706,84.3388,83.9493,84.0759,10467.0
2025-01-31 10:50:00,86.34,86.43,86.15,86.19,11939.0,84.0759,84.1635,83.8908,83.9298,11939.0
2025-01-31 11:00:00,86.2,86.54,86.17,86.53,8148.0,83.9395,84.2706,83.9103,84.2609,8148.0
2025-01-31 11:10:00,86.54,86.71,86.51,86.7,11377.0,84.2706,84.4362,84.2414,84.4264,11377.0
2025-01-31 11:20:00,86.73,86.73,86.6,86.69,9757.0,84.4556,84.4556,84.329,84.4167,9757.0
2025-01-31 11:30:00,86.7,86.85,86.7,86.81,14756.0,84.4264,84.5725,84.4264,84.5335,14756.0
2025-01-31 11:40:00,86.81,86.93,86.81,86.87,12555.0,84.5335,84.6504,84.5335,84.592,12555.0
2025-01-31 11:50:00,86.89,86.91,86.7,86.7,14058.0,84.6114,84.6309,84.4264,84.4264,14058.0
2025-01-31 12:00:00,86.66,86.72,86.59,86.69,13725.0,84.3875,84.4459,84.3193,84.4167,13725.0
2025-01-31 12:10:00,86.69,86.79,86.62,86.79,9019.0,84.4167,84.5141,84.3485,84.5141,9019.0
2025-01-31 12:20:00,86.79,86.91,86.79,86.9,13877.0,84.5141,84.6309,84.5141,84.6212,13877.0
2025-01-31 12:30:00,86.91,87.06,86.89,87.06,11572.0,84.6309,84.777,84.6114,84.777,11572.0
2025-01-31 12:40:00,87.04,87.09,87.03,87.03,12307.0,84.7575,84.8062,84.7478,84.7478,12307.0
2025-01-31 12:50:00,87.04,87.14,87.04,87.08,13812.0,84.7575,84.8549,84.7575,84.7965,13812.0
2025-01-31 13:00:00,87.08,87.26,87.05,87.22,7405.0,84.7965,84.9717,84.7672,84.9328,7405.0
2025-01-31 13:10:00,87.27,87.34,87.12,87.15,22465.0,84.9815,85.0496,84.8354,84.8646,22465.0
2025-01-31 13:20:00,87.15,87.15,86.1,86.2,76880.0,84.8646,84.8646,83.8422,83.9395,76880.0
2025-01-31 13:30:00,86.21,86.25,85.75,85.91,78500.0,83.9493,83.9882,83.5013,83.6571,78500.0
2025-01-31 13:40:00,85.91,86.09,85.82,85.97,23482.0,83.6571,83.8324,83.5695,83.7156,23482.0
2025-01-31 13:50:00,85.97,85.99,85.58,85.61,14566.0,83.7156,83.735,83.3358,83.365,14566.0
2025-01-31 14:00:00,85.59,85.72,85.39,85.59,17671.0,83.3455,83.4721,83.1508,83.3455,17671.0
2025-01-31 14:10:00,85.6,85.88,85.6,85.75,16494.0,83.3553,83.6279,83.3553,83.5013,16494.0
2025-01-31 14:20:00,85.72,85.91,85.69,85.88,10121.0,83.4721,83.6571,83.4429,83.6279,10121.0
2025-01-31 14:30:00,85.93,86.05,85.78,85.81,10123.0,83.6766,83.7935,83.5305,83.5598,10123.0
2025-01-31 14:40:00,85.79,85.83,85.32,85.45,27110.0,83.5403,83.5792,83.0826,83.2092,27110.0
2025-01-31 14:50:00,85.45,85.77,85.45,85.62,35907.0,83.2092,83.5208,83.2092,83.3747,35907.0
2025-01-31 15:00:00,85.61,85.61,85.29,85.29,21916.0,83.365,83.365,83.0534,83.0534,21916.0
2025-01-31 15:10:00,85.3,85.7,85.3,85.63,34305.0,83.0631,83.4526,83.0631,83.3845,34305.0
2025-01-31 15:20:00,85.63,85.69,85.4,85.45,30481.0,83.3845,83.4429,83.1605,83.2092,30481.0
2025-01-31 15:30:00,85.46,85.63,85.35,85.44,50289.0,83.2189,83.3845,83.1118,83.1995,50289.0
2025-01-31 15:40:00,85.44,85.75,85.38,85.67,77414.0,83.1995,83.5013,83.141,83.4234,77414.0
2025-01-31 15:50:00,85.69,85.86,85.56,85.84,268933.0,83.4429,83.6084,83.3163,83.589,268933.0
2025-02-03 09:30:00,83.4,83.4,82.42,83.07,194361.0,81.213,81.213,80.2587,80.8916,194361.0
2025-02-03 09:40:00,83.07,83.1,81.73,81.81,93438.0,80.8916,80.9208,79.5867,79.6647,93438.0
2025-02-03 09:50:00,81.81,82.1,81.61,81.93,100061.0,79.6647,79.947,79.4699,79.7815,100061.0
2025-02-03 10:00:00,81.92,82.09,81.6,81.6,49082.0,79.7718,79.9373,79.4602,79.4602,49082.0
2025-02-03 10:10:00,81.61,81.61,81.12,81.2,82365.0,79.4699,79.4699,78.9927,79.0706,82365.0
2025-02-03 10:20:00,81.19,83.36,81.11,83.34,183399.0,79.0609,81.174,78.983,81.1545,183399.0
2025-02-03 10:30:00,83.34,83.95,83.28,83.83,116452.0,81.1545,81.7485,81.0961,81.6317,116452.0
2025-02-03 10:40:00,83.76,84.17,83.47,83.51,65248.0,81.5635,81.9628,81.2811,81.3201,65248.0
2025-02-03 10:50:00,83.55,83.84,83.5,83.59,26781.0,81.359,81.6414,81.3103,81.398,26781.0
2025-02-03 11:00:00,83.52,83.77,83.04,83.26,30342.0,81.3298,81.5733,80.8624,81.0766,30342.0
2025-02-03 11:10:00,83.31,83.64,83.31,83.44,40976.0,81.1253,81.4467,81.1253,81.2519,40976.0
2025-02-03 11:20:00,83.44,83.49,83.09,83.48,43915.0,81.2519,81.3006,80.9111,81.2909,43915.0
2025-02-03 11:30:00,83.55,83.8,83.54,83.73,38729.0,81.359,81.6025,81.3493,81.5343,38729.0
2025-02-03 11:40:00,83.71,83.71,83.34,83.42,25932.0,81.5148,81.5148,81.1545,81.2324,25932.0
2025-02-03 11:50:00,83.42,83.49,83.24,83.29,17809.0,81.2324,81.3006,81.0572,81.1058,17809.0
2025-02-03 12:00:00,83.25,83.45,83.04,83.45,19079.0,81.0669,81.2616,80.8624,81.2616,19079.0
2025-02-03 12:10:00,83.46,83.53,83.33,83.51,14371.0,81.2714,81.3395,81.1448,81.3201,14371.0
2025-02-03 12:20:00,83.52,83.83,83.52,83.54,23441.0,81.3298,81.6317,81.3298,81.3493,23441.0
2025-02-03 12:30:00,83.56,83.76,83.46,83.56,42351.0,81.3688,81.5635,81.2714,81.3688,42351.0
2025-02-03 12:40:00,83.52,83.62,83.44,83.51,35886.0,81.3298,81.4272,81.2519,81.3201,35886.0
2025-02-03 12:50:00,83.5,83.69,83.11,83.46,177094.0,81.3103,81.4954,80.9306,81.2714,177094.0
2025-02-03 13:00:00,83.4,83.49,83.22,83.22,40090.0,81.213,81.3006,81.0377,81.0377,40090.0
2025-02-03 13:10:00,83.25,83.37,83.14,83.19,15266.0,81.0669,81.1837,80.9598,81.0085,15266.0
2025-02-03 13:20:00,83.2,83.2,83.04,83.05,31165.0,81.0182,81.0182,80.8624,80.8721,31165.0
2025-02-03 13:30:00,83.08,83.2,83.06,83.14,18694.0,80.9013,81.0182,80.8819,80.9598,18694.0
2025-02-03 13:40:00,83.15,83.27,83.06,83.27,26641.0,80.9695,81.0864,80.8819,81.0864,26641.0
2025-02-03 13:50:00,83.29,83.31,83.13,83.18,13630.0,81.1058,81.1253,80.95,80.9987,13630.0
2025-02-03 14:00:00,83.17,83.33,83.06,83.32,16493.0,80.989,81.1448,80.8819,81.1351,16493.0
2025-02-03 14:10:00,83.31,83.48,83.31,83.47,14711.0,81.1253,81.2909,81.1253,81.2811,14711.0
2025-02-03 14:20:00,83.47,83.49,83.36,83.42,28791.0,81.2811,81.3006,81.174,81.2324,28791.0
2025-02-03 14:30:00,83.44,83.6,83.44,83.55,23291.0,81.2519,81.4077,81.2519,81.359,23291.0
2025-02-03 14:40:00,83.53,83.62,83.46,83.62,22883.0,81.3395,81.4272,81.2714,81.4272,22883.0
2025-02-03 14:50:00,83.62,83.73,83.56,83.65,27769.0,81.4272,81.5343,81.3688,81.4564,27769.0
2025-02-03 15:00:00,83.63,83.71,83.58,83.59,19360.0,81.4369,81.5148,81.3882,81.398,19360.0
2025-02-03 15:10:00,83.59,83.71,83.56,83.69,42258.0,81.398,81.5148,81.3688,81.4954,42258.0
2025-02-03 15:20:00,83.69,83.71,83.49,83.51,47040.0,81.4954,81.5148,81.3006,81.3201,47040.0
2025-02-03 15:30:00,83.52,83.54,83.3,83.33,58501.0,81.3298,81.3493,81.1156,81.1448,58501.0
2025-02-03 15:40:00,83.33,83.49,83.27,83.48,74998.0,81.1448,81.3006,81.0864,81.2909,74998.0
2025-02-03 15:50:00,83.51,83.89,83.5,83.76,307999.0,81.3201,81.6901,81.3103,81.5635,307999.0
2025-02-04 09:30:00,83.98,84.06,83.38,83.52,53604.0,81.7777,81.8556,81.1935,81.3298,53604.0
2025-02-04 09:40:00,83.56,83.92,83.54,83.79,60943.0,81.3688,81.7193,81.3493,81.5927,60943.0
2025-02-04 09:50:00,83.73,84.2,83.71,84.16,36458.0,81.5343,81.992,81.5148,81.953,36458.0
2025-02-04 10:00:00,84.16,84.5,83.96,84.15,28233.0,81.953,82.2841,81.7583,81.9433,28233.0
2025-02-04 10:10:00,84.14,84.51,84.13,84.42,33817.0,81.9336,82.2938,81.9238,82.2062,33817.0
2025-02-04 10:20:00,84.39,84.46,84.12,84.19,29315.0,82.177,82.2452,81.9141,81.9822,29315.0
2025-02-04 10:30:00,84.19,84.61,84.17,84.61,25910.0,81.9822,82.3912,81.9628,82.3912,25910.0
2025-02-04 10:40:00,84.6,84.69,84.47,84.51,12830.0,82.3815,82.4691,82.2549,82.2938,12830.0
2025-02-04 10:50:00,84.54,84.65,84.41,84.62,23813.0,82.3231,82.4302,82.1965,82.401,23813.0
2025-02-04 11:00:00,84.63,84.89,84.6,84.88,15390.0,82.4107,82.6639,82.3815,82.6541,15390.0
2025-02-04 11:10:00,84.94,84.98,84.83,84.94,4505.0,82.7126,82.7515,82.6055,82.7126,4505.0
2025-02-04 11:20:00,84.92,85.22,84.92,85.05,35965.0,82.6931,82.9852,82.6931,82.8197,35965.0
2025-02-04 11:30:00,85.05,85.05,84.89,85.02,27486.0,82.8197,82.8197,82.6639,82.7905,27486.0
2025-02-04 11:40:00,85.02,85.03,84.82,84.84,19389.0,82.7905,82.8002,82.5957,82.6152,19389.0
2025-02-04 11:50:00,84.82,84.99,84.79,84.92,6271.0,82.5957,82.7613,82.5665,82.6931,6271.0
2025-02-04 12:00:00,84.94,85.05,84.93,85.03,26491.0,82.7126,82.8197,82.7028,82.8002,26491.0
2025-02-04 12:10:00,85.01,85.02,84.89,84.96,16489.0,82.7807,82.7905,82.6639,82.732,16489.0
2025-02-04 12:20:00,84.92,84.95,84.77,84.88,40543.0,82.6931,82.7223,82.547,82.6541,40543.0
2025-02-04 12:30:00,84.9,84.96,84.86,84.92,18117.0,82.6736,82.732,82.6347,82.6931,18117.0
2025-02-04 12:40:00,84.99,84.99,84.87,84.91,11098.0,82.7613,82.7613,82.6444,82.6834,11098.0
2025-02-04 12:50:00,84.92,84.97,84.8,84.89,22214.0,82.6931,82.7418,82.5762,82.6639,22214.0
2025-02-04 13:00:00,84.89,84.94,84.78,84.79,5928.0,82.6639,82.7126,82.5568,82.5665,5928.0
2025-02-04 13:10:00,84.77,84.92,84.75,84.77,10062.0,82.547,82.6931,82.5276,82.547,10062.0
2025-02-04 13:20:00,84.75,84.88,84.75,84.8,16550.0,82.5276,82.6541,82.5276,82.5762,16550.0
2025-02-04 13:30:00,84.83,84.88,84.75,84.77,23535.0,82.6055,82.6541,82.5276,82.547,23535.0
2025-02-04 13:40:00,84.75,84.78,84.71,84.72,16314.0,82.5276,82.5568,82.4886,82.4983,16314.0
2025-02-04 13:50:00,84.71,84.77,84.63,84.63,13480.0,82.4886,82.547,82.4107,82.4107,13480.0
2025-02-04 14:00:00,84.66,85.01,84.65,85.01,11723.0,82.4399,82.7807,82.4302,82.7807,11723.0
2025-02-04 14:10:00,84.99,85.1,84.91,85.0,64204.0,82.7613,82.8684,82.6834,82.771,64204.0
2025-02-04 14:20:00,84.98,85.06,84.92,84.95,9839.0,82.7515,82.8294,82.6931,82.7223,9839.0
2025-02-04 14:30:00,84.95,84.98,84.9,84.9,15937.0,82.7223,82.7515,82.6736,82.6736,15937.0
2025-02-04 14:40:00,84.88,84.88,84.76,84.84,51628.0,82.6541,82.6541,82.5373,82.6152,51628.0
2025-02-04 14:50:00,84.84,84.93,84.68,84.75,59680.0,82.6152,82.7028,82.4594,82.5276,59680.0
2025-02-04 15:00:00,84.74,84.78,84.64,84.69,34404.0,82.5178,82.5568,82.4204,82.4691,34404.0
2025-02-04 15:10:00,84.73,84.82,84.67,84.78,45868.0,82.5081,82.5957,82.4497,82.5568,45868.0
2025-02-04 15:20:00,84.79,84.86,84.69,84.81,60853.0,82.5665,82.6347,82.4691,82.586,60853.0
2025-02-04 15:30:00,84.83,85.07,84.8,84.98,82117.0,82.6055,82.8392,82.5762,82.7515,82117.0
2025-02-04 15:40:00,85.0,85.04,84.89,84.93,79437.0,82.771,82.81,82.6639,82.7028,79437.0
2025-02-04 15:50:00,84.95,85.1,84.85,85.04,194254.0,82.7223,82.8684,82.6249,82.81,194254.0
2025-02-05 09:30:00,85.53,85.53,84.81,85.28,42162.0,83.2871,83.2871,82.586,83.0437,42162.0
2025-02-05 09:40:00,85.2,85.29,84.83,84.87,30012.0,82.9658,83.0534,82.6055,82.6444,30012.0
2025-02-05 09:50:00,84.87,84.91,84.48,84.52,23884.0,82.6444,82.6834,82.2646,82.3036,23884.0
2025-02-05 10:00:00,84.61,85.22,84.61,85.22,40467.0,82.3912,82.9852,82.3912,82.9852,40467.0
2025-02-05 10:10:00,85.17,85.57,85.17,85.56,24144.0,82.9365,83.3261,82.9365,83.3163,24144.0
2025-02-05 10:20:00,85.52,85.95,85.52,85.81,27428.0,83.2774,83.6961,83.2774,83.5598,27428.0
2025-02-05 10:30:00,85.8,85.92,85.65,85.67,29672.0,83.55,83.6669,83.404,83.4234,29672.0
2025-02-05 10:40:00,85.66,85.83,85.58,85.67,35550.0,83.4137,83.5792,83.3358,83.4234,35550.0
2025-02-05 10:50:00,85.6,85.7,85.5,85.63,35267.0,83.3553,83.4526,83.2579,83.3845,35267.0
2025-02-05 11:00:00,85.63,85.63,85.48,85.63,28015.0,83.3845,83.3845,83.2384,83.3845,28015.0
2025-02-05 11:10:00,85.67,85.67,85.48,85.5,28847.0,83.4234,83.4234,83.2384,83.2579,28847.0
2025-02-05 11:20:00,85.47,85.81,85.47,85.73,20180.0,83.2287,83.5598,83.2287,83.4819,20180.0
2025-02-05 11:30:00,85.71,85.76,85.47,85.47,18633.0,83.4624,83.5111,83.2287,83.2287,18633.0
2025-02-05 11:40:00,85.53,85.7,85.48,85.69,20933.0,83.2871,83.4526,83.2384,83.4429,20933.0
2025-02-05 11:50:00,85.68,85.77,85.55,85.55,17040.0,83.4332,83.5208,83.3066,83.3066,17040.0
2025-02-05 12:00:00,85.53,85.68,85.5,85.67,18320.0,83.2871,83.4332,83.2579,83.4234,18320.0
2025-02-05 12:10:00,85.69,85.91,85.63,85.89,22528.0,83.4429,83.6571,83.3845,83.6377,22528.0
2025-02-05 12:20:00,85.88,85.88,85.64,85.73,14686.0,83.6279,83.6279,83.3942,83.4819,14686.0
2025-02-05 12:30:00,85.73,85.9,85.73,85.89,12639.0,83.4819,83.6474,83.4819,83.6377,12639.0
2025-02-05 12:40:00,85.89,85.93,85.83,85.92,12482.0,83.6377,83.6766,83.5792,83.6669,12482.0
2025-02-05 12:50:00,85.93,86.01,85.91,85.92,20761.0,83.6766,83.7545,83.6571,83.6669,20761.0
2025-02-05 13:00:00,85.94,86.16,85.93,86.16,11492.0,83.6863,83.9006,83.6766,83.9006,11492.0
2025-02-05 13:10:00,86.16,86.28,86.12,86.25,21900.0,83.9006,84.0174,83.8616,83.9882,21900.0
2025-02-05 13:20:00,86.31,86.32,86.17,86.19,32279.0,84.0466,84.0564,83.9103,83.9298,32279.0
2025-02-05 13:30:00,86.17,86.41,86.12,86.41,22023.0,83.9103,84.144,83.8616,84.144,22023.0
2025-02-05 13:40:00,86.43,86.57,86.43,86.48,37644.0,84.1635,84.2998,84.1635,84.2122,37644.0
2025-02-05 13:50:00,86.47,86.48,86.3,86.32,25069.0,84.2025,84.2122,84.0369,84.0564,25069.0
2025-02-05 14:00:00,86.3,86.52,86.28,86.45,34938.0,84.0369,84.2511,84.0174,84.183,34938.0
2025-02-05 14:10:00,86.45,86.54,86.43,86.48,12102.0,84.183,84.2706,84.1635,84.2122,12102.0
2025-02-05 14:20:00,86.5,86.59,86.42,86.54,15065.0,84.2317,84.3193,84.1538,84.2706,15065.0
2025-02-05 14:30:00,86.52,86.55,86.44,86.44,19437.0,84.2511,84.2804,84.1732,84.1732,19437.0
2025-02-05 14:40:00,86.43,86.62,86.39,86.62,16621.0,84.1635,84.3485,84.1245,84.3485,16621.0
2025-02-05 14:50:00,86.63,86.63,86.49,86.52,21652.0,84.3583,84.3583,84.2219,84.2511,21652.0
2025-02-05 15:00:00,86.53,86.65,86.51,86.62,23423.0,84.2609,84.3777,84.2414,84.3485,23423.0
2025-02-05 15:10:00,86.6,86.63,86.52,86.59,35639.0,84.329,84.3583,84.2511,84.3193,35639.0
2025-02-05 15:20:00,86.57,86.64,86.53,86.56,24089.0,84.2998,84.368,84.2609,84.2901,24089.0
2025-02-05 15:30:00,86.57,86.72,86.56,86.7,23996.0,84.2998,84.4459,84.2901,84.4264,23996.0
2025-02-05 15:40:00,86.7,86.8,86.66,86.76,45222.0,84.4264,84.5238,84.3875,84.4848,45222.0
2025-02-05 15:50:00,86.77,86.8,86.46,86.49,215301.0,84.4946,84.5238,84.1927,84.2219,215301.0
2025-02-06 09:30:00,86.97,87.05,86.5,86.96,38520.0,84.6893,84.7672,84.2317,84.6796,38520.0
2025-02-06 09:40:00,86.93,86.98,86.65,86.7,9978.0,84.6504,84.6991,84.3777,84.4264,9978.0
2025-02-06 09:50:00,86.74,86.74,86.04,86.06,16235.0,84.4654,84.4654,83.7837,83.8032,16235.0
2025-02-06 10:00:00,86.11,86.18,86.02,86.18,16635.0,83.8519,83.9201,83.7643,83.9201,16635.0
2025-02-06 10:10:00,86.17,86.33,86.12,86.22,13643.0,83.9103,84.0661,83.8616,83.959,13643.0
2025-02-06 10:20:00,86.16,86.2,85.9,86.15,11156.0,83.9006,83.9395,83.6474,83.8908,11156.0
2025-02-06 10:30:00,86.16,86.16,86.01,86.1,9759.0,83.9006,83.9006,83.7545,83.8422,9759.0
2025-02-06 10:40:00,86.09,86.33,86.06,86.33,13794.0,83.8324,84.0661,83.8032,84.0661,13794.0
2025-02-06 10:50:00,86.35,86.69,86.35,86.61,13053.0,84.0856,84.4167,84.0856,84.3388,13053.0
2025-02-06 11:00:00,86.61,86.77,86.6,86.69,11502.0,84.3388,84.4946,84.329,84.4167,11502.0
2025-02-06 11:10:00,86.69,86.79,86.56,86.61,12864.0,84.4167,84.5141,84.2901,84.3388,12864.0
2025-02-06 11:20:00,86.61,86.68,86.43,86.43,19869.0,84.3388,84.4069,84.1635,84.1635,19869.0
2025-02-06 11:30:00,86.41,86.43,86.09,86.15,17950.0,84.144,84.1635,83.8324,83.8908,17950.0
2025-02-06 11:40:00,86.09,86.2,86.0,86.14,13868.0,83.8324,83.9395,83.7448,83.8811,13868.0
2025-02-06 11:50:00,86.15,86.2,86.08,86.11,15451.0,83.8908,83.9395,83.8227,83.8519,15451.0
2025-02-06 12:00:00,86.1,86.1,85.79,85.84,18757.0,83.8422,83.8422,83.5403,83.589,18757.0
2025-02-06 12:10:00,85.85,85.98,85.84,85.89,11017.0,83.5987,83.7253,83.589,83.6377,11017.0
2025-02-06 12:20:00,85.87,85.87,85.71,85.77,8952.0,83.6182,83.6182,83.4624,83.5208,8952.0
2025-02-06 12:30:00,85.76,85.91,85.72,85.9,6722.0,83.5111,83.6571,83.4721,83.6474,6722.0
2025-02-06 12:40:00,85.87,85.96,85.86,85.93,4400.0,83.6182,83.7058,83.6084,83.6766,4400.0
2025-02-06 12:50:00,85.92,86.17,85.92,86.06,10396.0,83.6669,83.9103,83.6669,83.8032,10396.0
2025-02-06 13:00:00,86.06,86.06,85.9,85.9,6264.0,83.8032,83.8032,83.6474,83.6474,6264.0
2025-02-06 13:10:00,85.91,85.95,85.79,85.93,23953.0,83.6571,83.6961,83.5403,83.6766,23953.0
2025-02-06 13:20:00,85.93,85.94,85.76,85.77,10203.0,83.6766,83.6863,83.5111,83.5208,10203.0
2025-02-06 13:30:00,85.77,85.82,85.74,85.82,8884.0,83.5208,83.5695,83.4916,83.5695,8884.0
2025-02-06 13:40:00,85.84,86.0,85.84,86.0,6210.0,83.589,83.7448,83.589,83.7448,6210.0
2025-02-06 13:50:00,85.98,85.99,85.91,85.92,3872.0,83.7253,83.735,83.6571,83.6669,3872.0
2025-02-06 14:00:00,85.92,85.96,85.88,85.95,8984.0,83.6669,83.7058,83.6279,83.6961,8984.0
2025-02-06 14:10:00,85.95,86.04,85.92,86.04,8636.0,83.6961,83.7837,83.6669,83.7837,8636.0
2025-02-06 14:20:00,86.06,86.15,86.03,86.15,13865.0,83.8032,83.8908,83.774,83.8908,13865.0
2025-02-06 14:30:00,86.16,86.16,85.92,86.03,18608.0,83.9006,83.9006,83.6669,83.774,18608.0
2025-02-06 14:40:00,86.04,86.04,85.77,85.97,22820.0,83.7837,83.7837,83.5208,83.7156,22820.0
2025-02-06 14:50:00,86.0,86.04,85.87,85.9,14088.0,83.7448,83.7837,83.6182,83.6474,14088.0
2025-02-06 15:00:00,85.91,85.98,85.85,85.95,13900.0,83.6571,83.7253,83.5987,83.6961,13900.0
2025-02-06 15:10:00,85.93,86.06,85.86,85.94,19409.0,83.6766,83.8032,83.6084,83.6863,19409.0
2025-02-06 15:20:00,85.91,85.93,85.82,85.85,21632.0,83.6571,83.6766,83.5695,83.5987,21632.0
2025-02-06 15:30:00,85.85,85.99,85.83,85.97,25033.0,83.5987,83.735,83.5792,83.7156,25033.0
2025-02-06 15:40:00,85.97,85.98,85.87,85.92,25006.0,83.7156,83.7253,83.6182,83.6669,25006.0
2025-02-06 15:50:00,85.93,86.16,85.75,85.94,150793.0,83.6766,83.9006,83.5013,83.6863,150793.0
2025-02-07 09:30:00,85.61,85.61,84.88,85.02,52170.0,83.365,83.365,82.6541,82.7905,52170.0
2025-02-07 09:40:00,85.0,85.67,84.95,85.44,15926.0,82.771,83.4234,82.7223,83.1995,15926.0
2025-02-07 09:50:00,85.45,85.58,85.32,85.52,11025.0,83.2092,83.3358,83.0826,83.2774,11025.0
2025-02-07 10:00:00,85.47,85.81,85.29,85.6,173110.0,83.2287,83.5598,83.0534,83.3553,173110.0
2025-02-07 10:10:00,85.6,85.63,85.23,85.5,52963.0,83.3553,83.3845,82.995,83.2579,52963.0
2025-02-07 10:20:00,85.49,85.6,85.41,85.46,28905.0,83.2481,83.3553,83.1702,83.2189,28905.0
2025-02-07 10:30:00,85.45,85.63,85.41,85.41,33267.0,83.2092,83.3845,83.1702,83.1702,33267.0
2025-02-07 10:40:00,85.42,85.43,85.25,85.31,28353.0,83.18,83.1897,83.0144,83.0729,28353.0
2025-02-07 10:50:00,85.32,85.43,84.91,85.09,61328.0,83.0826,83.1897,82.6834,82.8586,61328.0
2025-02-07 11:00:00,85.07,85.24,84.92,85.17,52069.0,82.8392,83.0047,82.6931,82.9365,52069.0
2025-02-07 11:10:00,85.2,85.29,84.84,85.19,70486.0,82.9658,83.0534,82.6152,82.956,70486.0
2025-02-07 11:20:00,85.19,85.29,85.01,85.08,35962.0,82.956,83.0534,82.7807,82.8489,35962.0
2025-02-07 11:30:00,85.12,85.29,85.08,85.16,21443.0,82.8879,83.0534,82.8489,82.9268,21443.0
2025-02-07 11:40:00,85.11,85.22,85.0,85.04,32964.0,82.8781,82.9852,82.771,82.81,32964.0
2025-02-07 11:50:00,85.04,85.16,84.95,85.03,56748.0,82.81,82.9268,82.7223,82.8002,56748.0
2025-02-07 12:00:00,85.02,85.35,84.99,85.31,18159.0,82.7905,83.1118,82.7613,83.0729,18159.0
2025-02-07 12:10:00,85.26,85.39,85.17,85.39,22656.0,83.0242,83.1508,82.9365,83.1508,22656.0
2025-02-07 12:20:00,85.36,85.57,85.34,85.4,65620.0,83.1216,83.3261,83.1021,83.1605,65620.0
2025-02-07 12:30:00,85.33,85.39,85.2,85.29,28997.0,83.0923,83.1508,82.9658,83.0534,28997.0
2025-02-07 12:40:00,85.26,85.37,85.16,85.35,8672.0,83.0242,83.1313,82.9268,83.1118,8672.0
2025-02-07 12:50:00,85.34,85.42,85.3,85.33,21621.0,83.1021,83.18,83.0631,83.0923,21621.0
2025-02-07 13:00:00,85.34,85.43,85.23,85.36,27214.0,83.1021,83.1897,82.995,83.1216,27214.0
2025-02-07 13:10:00,85.37,85.43,85.27,85.28,11452.0,83.1313,83.1897,83.0339,83.0437,11452.0
2025-02-07 13:20:00,85.27,85.32,85.19,85.23,28757.0,83.0339,83.0826,82.956,82.995,28757.0
2025-02-07 13:30:00,85.21,85.32,85.19,85.28,12377.0,82.9755,83.0826,82.956,83.0437,12377.0
2025-02-07 13:40:00,85.26,85.26,85.0,85.09,22679.0,83.0242,83.0242,82.771,82.8586,22679.0
2025-02-07 13:50:00,85.07,85.1,84.97,84.97,39890.0,82.8392,82.8684,82.7418,82.7418,39890.0
2025-02-07 14:00:00,85.0,85.21,84.97,85.2,51162.0,82.771,82.9755,82.7418,82.9658,51162.0
2025-02-07 14:10:00,85.24,85.33,85.16,85.26,61880.0,83.0047,83.0923,82.9268,83.0242,61880.0
2025-02-07 14:20:00,85.24,85.28,84.99,85.04,47717.0,83.0047,83.0437,82.7613,82.81,47717.0
2025-02-07 14:30:00,85.04,85.24,85.01,85.23,31306.0,82.81,83.0047,82.7807,82.995,31306.0
2025-02-07 14:40:00,85.24,85.26,85.13,85.18,15686.0,83.0047,83.0242,82.8976,82.9463,15686.0
2025-02-07 14:50:00,85.2,85.23,84.99,85.0,22749.0,82.9658,82.995,82.7613,82.771,22749.0
2025-02-07 15:00:00,84.99,85.01,84.83,84.84,21853.0,82.7613,82.7807,82.6055,82.6152,21853.0
2025-02-07 15:10:00,84.84,84.86,84.75,84.84,25502.0,82.6152,82.6347,82.5276,82.6152,25502.0
2025-02-07 15:20:00,84.85,84.93,84.79,84.88,23393.0,82.6249,82.7028,82.5665,82.6541,23393.0
2025-02-07 15:30:00,84.88,84.91,84.72,84.79,68475.0,82.6541,82.6834,82.4983,82.5665,68475.0
2025-02-07 15:40:00,84.78,85.02,84.76,84.92,99479.0,82.5568,82.7905,82.5373,82.6931,99479.0
2025-02-07 15:50:00,84.93,85.13,84.78,84.87,343921.0,82.7028,82.8976,82.5568,82.6444,343921.0
2025-02-10 09:30:00,86.15,86.79,86.0,86.62,136450.0,83.8908,84.5141,83.7448,84.3485,136450.0
2025-02-10 09:40:00,86.71,87.27,86.57,87.2,57999.0,84.4362,84.9815,84.2998,84.9133,57999.0
2025-02-10 09:50:00,87.2,87.22,86.95,87.05,49799.0,84.9133,84.9328,84.6699,84.7672,49799.0
2025-02-10 10:00:00,87.08,87.18,86.72,86.84,55091.0,84.7965,84.8938,84.4459,84.5627,55091.0
2025-02-10 10:10:00,86.84,87.25,86.81,87.24,29860.0,84.5627,84.962,84.5335,84.9523,29860.0
2025-02-10 10:20:00,87.26,87.54,87.23,87.39,18378.0,84.9717,85.2444,84.9425,85.0983,18378.0
2025-02-10 10:30:00,87.4,87.43,87.13,87.22,32475.0,85.1081,85.1373,84.8451,84.9328,32475.0
2025-02-10 10:40:00,87.23,87.62,87.15,87.59,13252.0,84.9425,85.3223,84.8646,85.2931,13252.0
2025-02-10 10:50:00,87.61,87.81,87.56,87.68,73537.0,85.3126,85.5073,85.2639,85.3807,73537.0
2025-02-10 11:00:00,87.69,87.81,87.61,87.62,45426.0,85.3905,85.5073,85.3126,85.3223,45426.0
2025-02-10 11:10:00,87.62,87.68,87.47,87.61,57767.0,85.3223,85.3807,85.1762,85.3126,57767.0
2025-02-10 11:20:00,87.61,87.77,87.6,87.76,70809.0,85.3126,85.4684,85.3028,85.4586,70809.0
2025-02-10 11:30:00,87.76,87.79,87.51,87.66,38818.0,85.4586,85.4878,85.2152,85.3612,38818.0
2025-02-10 11:40:00,87.65,88.24,87.64,88.23,62863.0,85.3515,85.926,85.3418,85.9163,62863.0
2025-02-10 11:50:00,88.24,88.31,88.17,88.22,32822.0,85.926,85.9942,85.8579,85.9066,32822.0
2025-02-10 12:00:00,88.23,88.27,87.95,88.17,21011.0,85.9163,85.9552,85.6436,85.8579,21011.0
2025-02-10 12:10:00,88.13,88.38,88.07,88.35,33618.0,85.8189,86.0624,85.7605,86.0332,33618.0
2025-02-10 12:20:00,88.36,88.41,88.28,88.34,17561.0,86.0429,86.0916,85.965,86.0234,17561.0
2025-02-10 12:30:00,88.34,88.4,88.22,88.28,17598.0,86.0234,86.0818,85.9066,85.965,17598.0
2025-02-10 12:40:00,88.26,88.37,88.2,88.34,10366.0,85.9455,86.0526,85.8871,86.0234,10366.0
2025-02-10 12:50:00,88.34,88.42,88.31,88.38,18594.0,86.0234,86.1013,85.9942,86.0624,18594.0
2025-02-10 13:00:00,88.41,88.49,88.38,88.39,6771.0,86.0916,86.1695,86.0624,86.0721,6771.0
2025-02-10 13:10:00,88.39,88.39,88.2,88.3,30947.0,86.0721,86.0721,85.8871,85.9845,30947.0
2025-02-10 13:20:00,88.34,88.38,88.31,88.32,17474.0,86.0234,86.0624,85.9942,86.0039,17474.0
2025-02-10 13:30:00,88.33,88.45,88.29,88.45,21480.0,86.0137,86.1305,85.9747,86.1305,21480.0
2025-02-10 13:40:00,88.41,88.55,88.41,88.46,17971.0,86.0916,86.2279,86.0916,86.1403,17971.0
2025-02-10 13:50:00,88.46,88.51,88.44,88.48,14434.0,86.1403,86.189,86.1208,86.1597,14434.0
2025-02-10 14:00:00,88.49,88.52,88.41,88.48,10370.0,86.1695,86.1987,86.0916,86.1597,10370.0
2025-02-10 14:10:00,88.48,88.5,88.33,88.33,32181.0,86.1597,86.1792,86.0137,86.0137,32181.0
2025-02-10 14:20:00,88.33,88.5,88.32,88.47,29490.0,86.0137,86.1792,86.0039,86.15,29490.0
2025-02-10 14:30:00,88.49,88.5,88.39,88.4,19518.0,86.1695,86.1792,86.0721,86.0818,19518.0
2025-02-10 14:40:00,88.4,88.4,88.22,88.29,14000.0,86.0818,86.0818,85.9066,85.9747,14000.0
2025-02-10 14:50:00,88.29,88.36,88.24,88.32,32326.0,85.9747,86.0429,85.926,86.0039,32326.0
2025-02-10 15:00:00,88.33,88.46,88.26,88.45,26634.0,86.0137,86.1403,85.9455,86.1305,26634.0
2025-02-10 15:10:00,88.44,88.53,88.41,88.52,18994.0,86.1208,86.2084,86.0916,86.1987,18994.0
2025-02-10 15:20:00,88.53,88.55,88.44,88.44,33024.0,86.2084,86.2279,86.1208,86.1208,33024.0
2025-02-10 15:30:00,88.45,88.55,88.39,88.53,43257.0,86.1305,86.2279,86.0721,86.2084,43257.0
2025-02-10 15:40:00,88.54,88.6,88.49,88.51,41997.0,86.2182,86.2766,86.1695,86.189,41997.0
2025-02-10 15:50:00,88.52,88.6,88.01,88.04,317713.0,86.1987,86.2766,85.7021,85.7313,317713.0
2025-02-11 09:30:00,88.12,88.21,87.77,88.1,44479.0,85.8092,85.8968,85.4684,85.7897,44479.0
2025-02-11 09:40:00,88.05,88.06,87.89,88.0,24133.0,85.741,85.7508,85.5852,85.6923,24133.0
2025-02-11 09:50:00,88.0,88.15,87.91,88.0,9254.0,85.6923,85.8384,85.6047,85.6923,9254.0
2025-02-11 10:00:00,88.0,88.05,87.45,87.54,33381.0,85.6923,85.741,85.1568,85.2444,33381.0
2025-02-11 10:10:00,87.52,87.68,87.39,87.64,28012.0,85.2249,85.3807,85.0983,85.3418,28012.0
2025-02-11 10:20:00,87.66,87.75,87.56,87.69,10319.0,85.3612,85.4489,85.2639,85.3905,10319.0
2025-02-11 10:30:00,87.7,87.7,87.4,87.47,8809.0,85.4002,85.4002,85.1081,85.1762,8809.0
2025-02-11 10:40:00,87.44,87.74,87.4,87.73,8210.0,85.147,85.4391,85.1081,85.4294,8210.0
2025-02-11 10:50:00,87.7,87.76,87.62,87.68,14780.0,85.4002,85.4586,85.3223,85.3807,14780.0
2025-02-11 11:00:00,87.72,87.9,87.68,87.84,10584.0,85.4197,85.595,85.3807,85.5365,10584.0
2025-02-11 11:10:00,87.82,87.91,87.79,87.87,9822.0,85.517,85.6047,85.4878,85.5657,9822.0
2025-02-11 11:20:00,87.86,87.92,87.73,87.85,21102.0,85.556,85.6144,85.4294,85.5463,21102.0
2025-02-11 11:30:00,87.84,87.84,87.69,87.74,12344.0,85.5365,85.5365,85.3905,85.4391,12344.0
2025-02-11 11:40:00,87.74,87.91,87.72,87.83,11426.0,85.4391,85.6047,85.4197,85.5268,11426.0
2025-02-11 11:50:00,87.83,87.87,87.77,87.78,11142.0,85.5268,85.5657,85.4684,85.4781,11142.0
2025-02-11 12:00:00,87.78,87.89,87.73,87.78,8607.0,85.4781,85.5852,85.4294,85.4781,8607.0
2025-02-11 12:10:00,87.74,87.9,87.68,87.84,9121.0,85.4391,85.595,85.3807,85.5365,9121.0
2025-02-11 12:20:00,87.84,87.97,87.84,87.93,11042.0,85.5365,85.6631,85.5365,85.6242,11042.0
2025-02-11 12:30:00,87.96,87.99,87.83,87.83,7039.0,85.6534,85.6826,85.5268,85.5268,7039.0
2025-02-11 12:40:00,87.82,87.84,87.68,87.68,9086.0,85.517,85.5365,85.3807,85.3807,9086.0
2025-02-11 12:50:00,87.65,87.84,87.65,87.84,8902.0,85.3515,85.5365,85.3515,85.5365,8902.0
2025-02-11 13:00:00,87.84,87.95,87.79,87.95,17167.0,85.5365,85.6436,85.4878,85.6436,17167.0
2025-02-11 13:10:00,87.93,87.97,87.81,87.91,10750.0,85.6242,85.6631,85.5073,85.6047,10750.0
2025-02-11 13:20:00,87.93,87.93,87.79,87.8,10424.0,85.6242,85.6242,85.4878,85.4976,10424.0
2025-02-11 13:30:00,87.8,87.98,87.78,87.95,12218.0,85.4976,85.6729,85.4781,85.6436,12218.0
2025-02-11 13:40:00,87.98,88.05,87.98,88.05,11748.0,85.6729,85.741,85.6729,85.741,11748.0
2025-02-11 13:50:00,88.03,88.05,87.92,88.01,9192.0,85.7215,85.741,85.6144,85.7021,9192.0
2025-02-11 14:00:00,87.97,88.11,87.97,88.09,15773.0,85.6631,85.7994,85.6631,85.78,15773.0
2025-02-11 14:10:00,88.08,88.17,88.08,88.15,7517.0,85.7702,85.8579,85.7702,85.8384,7517.0
2025-02-11 14:20:00,88.15,88.15,88.0,88.0,12572.0,85.8384,85.8384,85.6923,85.6923,12572.0
2025-02-11 14:30:00,88.03,88.19,88.01,88.19,13194.0,85.7215,85.8773,85.7021,85.8773,13194.0
2025-02-11 14:40:00,88.2,88.31,88.19,88.26,23461.0,85.8871,85.9942,85.8773,85.9455,23461.0
2025-02-11 14:50:00,88.26,88.37,88.21,88.3,33423.0,85.9455,86.0526,85.8968,85.9845,33423.0
2025-02-11 15:00:00,88.31,88.42,88.29,88.41,28259.0,85.9942,86.1013,85.9747,86.0916,28259.0
2025-02-11 15:10:00,88.4,88.56,88.4,88.51,36684.0,86.0818,86.2376,86.0818,86.189,36684.0
2025-02-11 15:20:00,88.52,88.58,88.45,88.56,22996.0,86.1987,86.2571,86.1305,86.2376,22996.0
2025-02-11 15:30:00,88.56,88.77,88.51,88.72,30611.0,86.2376,86.4421,86.189,86.3934,30611.0
2025-02-11 15:40:00,88.71,88.73,88.49,88.49,44975.0,86.3837,86.4032,86.1695,86.1695,44975.0
2025-02-11 15:50:00,88.53,88.53,87.92,88.02,319721.0,86.2084,86.2084,85.6144,85.7118,319721.0
2025-02-12 09:30:00,86.69,86.99,86.1,86.13,46770.0,84.4167,84.7088,83.8422,83.8714,46770.0
2025-02-12 09:40:00,86.05,86.16,85.88,86.1,33101.0,83.7935,83.9006,83.6279,83.8422,33101.0
2025-02-12 09:50:00,86.08,86.31,85.84,86.27,27919.0,83.8227,84.0466,83.589,84.0077,27919.0
2025-02-12 10:00:00,86.3,86.3,85.77,86.07,33581.0,84.0369,84.0369,83.5208,83.8129,33581.0
2025-02-12 10:10:00,86.1,86.17,85.94,85.98,21101.0,83.8422,83.9103,83.6863,83.7253,21101.0
2025-02-12 10:20:00,85.98,86.21,85.97,86.13,20075.0,83.7253,83.9493,83.7156,83.8714,20075.0
2025-02-12 10:30:00,86.16,86.35,86.09,86.12,15938.0,83.9006,84.0856,83.8324,83.8616,15938.0
2025-02-12 10:40:00,86.16,86.18,85.96,85.97,6173.0,83.9006,83.9201,83.7058,83.7156,6173.0
2025-02-12 10:50:00,85.99,86.07,85.93,86.06,18515.0,83.735,83.8129,83.6766,83.8032,18515.0
2025-02-12 11:00:00,86.06,86.08,85.65,85.65,21398.0,83.8032,83.8227,83.404,83.404,21398.0
2025-02-12 11:10:00,85.65,85.67,85.53,85.65,13239.0,83.404,83.4234,83.2871,83.404,13239.0
2025-02-12 11:20:00,85.62,85.7,85.57,85.65,17528.0,83.3747,83.4526,83.3261,83.404,17528.0
2025-02-12 11:30:00,85.65,85.89,85.61,85.83,30383.0,83.404,83.6377,83.365,83.5792,30383.0
2025-02-12 11:40:00,85.84,86.09,85.73,86.09,15505.0,83.589,83.8324,83.4819,83.8324,15505.0
2025-02-12 11:50:00,86.09,86.35,86.08,86.29,21841.0,83.8324,84.0856,83.8227,84.0272,21841.0
2025-02-12 12:00:00,86.24,86.37,86.22,86.27,13251.0,83.9785,84.1051,83.959,84.0077,13251.0
2025-02-12 12:10:00,86.3,86.36,86.24,86.31,11759.0,84.0369,84.0953,83.9785,84.0466,11759.0
2025-02-12 12:20:00,86.31,86.38,86.18,86.24,9720.0,84.0466,84.1148,83.9201,83.9785,9720.0
2025-02-12 12:30:00,86.25,86.36,86.24,86.24,19969.0,83.9882,84.0953,83.9785,83.9785,19969.0
2025-02-12 12:40:00,86.28,86.55,86.26,86.55,18157.0,84.0174,84.2804,83.998,84.2804,18157.0
2025-02-12 12:50:00,86.55,86.66,86.54,86.57,19238.0,84.2804,84.3875,84.2706,84.2998,19238.0
2025-02-12 13:00:00,86.56,86.61,86.43,86.51,9280.0,84.2901,84.3388,84.1635,84.2414,9280.0
2025-02-12 13:10:00,86.45,86.5,86.23,86.26,17650.0,84.183,84.2317,83.9687,83.998,17650.0
2025-02-12 13:20:00,86.26,86.29,86.16,86.2,16774.0,83.998,84.0272,83.9006,83.9395,16774.0
2025-02-12 13:30:00,86.18,86.3,86.17,86.2,15894.0,83.9201,84.0369,83.9103,83.9395,15894.0
2025-02-12 13:40:00,86.19,86.22,86.07,86.12,13431.0,83.9298,83.959,83.8129,83.8616,13431.0
2025-02-12 13:50:00,86.12,86.2,86.1,86.16,12911.0,83.8616,83.9395,83.8422,83.9006,12911.0
2025-02-12 14:00:00,86.17,86.32,86.12,86.32,10119.0,83.9103,84.0564,83.8616,84.0564,10119.0
2025-02-12 14:10:00,86.28,86.3,86.22,86.26,17645.0,84.0174,84.0369,83.959,83.998,17645.0
2025-02-12 14:20:00,86.26,86.57,86.25,86.49,20074.0,83.998,84.2998,83.9882,84.2219,20074.0
2025-02-12 14:30:00,86.51,86.75,86.5,86.75,15208.0,84.2414,84.4751,84.2317,84.4751,15208.0
2025-02-12 14:40:00,86.73,86.8,86.64,86.75,14181.0,84.4556,84.5238,84.368,84.4751,14181.0
2025-02-12 14:50:00,86.72,86.78,86.59,86.6,16545.0,84.4459,84.5043,84.3193,84.329,16545.0
2025-02-12 15:00:00,86.59,86.65,86.54,86.65,13293.0,84.3193,84.3777,84.2706,84.3777,13293.0
2025-02-12 15:10:00,86.64,86.67,86.51,86.54,15690.0,84.368,84.3972,84.2414,84.2706,15690.0
2025-02-12 15:20:00,86.56,86.59,86.31,86.33,30917.0,84.2901,84.3193,84.0466,84.0661,30917.0
2025-02-12 15:30:00,86.33,86.53,86.31,86.53,38786.0,84.0661,84.2609,84.0466,84.2609,38786.0
2025-02-12 15:40:00,86.53,86.77,86.53,86.7,51157.0,84.2609,84.4946,84.2609,84.4264,51157.0
2025-02-12 15:50:00,86.71,86.95,86.67,86.78,138966.0,84.4362,84.6699,84.3972,84.5043,138966.0
2025-02-13 09:30:00,87.04,87.46,86.97,87.14,17663.0,84.7575,85.1665,84.6893,84.8549,17663.0
2025-02-13 09:40:00,87.33,87.53,87.22,87.22,7247.0,85.0399,85.2347,84.9328,84.9328,7247.0
2025-02-13 09:50:00,87.18,87.3,87.12,87.12,8016.0,84.8938,85.0107,84.8354,84.8354,8016.0
2025-02-13 10:00:00,87.19,87.72,87.18,87.45,20713.0,84.9036,85.4197,84.8938,85.1568,20713.0
2025-02-13 10:10:00,87.47,87.86,87.47,87.82,9703.0,85.1762,85.556,85.1762,85.517,9703.0
2025-02-13 10:20:00,87.82,87.87,87.62,87.72,13187.0,85.517,85.5657,85.3223,85.4197,13187.0
2025-02-13 10:30:00,87.67,87.75,87.63,87.64,5867.0,85.371,85.4489,85.332,85.3418,5867.0
2025-02-13 10:40:00,87.64,87.83,87.56,87.64,18805.0,85.3418,85.5268,85.2639,85.3418,18805.0
2025-02-13 10:50:00,87.65,87.79,87.51,87.79,9806.0,85.3515,85.4878,85.2152,85.4878,9806.0
2025-02-13 11:00:00,87.82,87.99,87.79,87.97,2981.0,85.517,85.6826,85.4878,85.6631,2981.0
2025-02-13 11:10:00,87.97,88.58,87.97,88.3,74647.0,85.6631,86.2571,85.6631,85.9845,74647.0
2025-02-13 11:20:00,88.3,88.46,88.25,88.39,15511.0,85.9845,86.1403,85.9358,86.0721,15511.0
2025-02-13 11:30:00,88.37,88.83,88.35,88.75,27684.0,86.0526,86.5006,86.0332,86.4227,27684.0
2025-02-13 11:40:00,88.78,88.96,88.69,88.94,22684.0,86.4519,86.6272,86.3642,86.6077,22684.0
2025-02-13 11:50:00,88.94,88.96,88.76,88.89,19286.0,86.6077,86.6272,86.4324,86.559,19286.0
2025-02-13 12:00:00,88.92,89.05,88.81,89.05,19991.0,86.5882,86.7148,86.4811,86.7148,19991.0
2025-02-13 12:10:00,89.02,89.06,88.95,88.97,8291.0,86.6856,86.7245,86.6174,86.6369,8291.0
2025-02-13 12:20:00,88.97,88.99,88.75,88.76,8091.0,86.6369,86.6564,86.4227,86.4324,8091.0
2025-02-13 12:30:00,88.74,88.92,88.74,88.86,25225.0,86.4129,86.5882,86.4129,86.5298,25225.0
2025-02-13 12:40:00,88.84,88.86,88.64,88.7,5655.0,86.5103,86.5298,86.3155,86.374,5655.0
2025-02-13 12:50:00,88.67,88.67,88.56,88.56,8852.0,86.3448,86.3448,86.2376,86.2376,8852.0
2025-02-13 13:00:00,88.54,88.57,88.5,88.5,7287.0,86.2182,86.2474,86.1792,86.1792,7287.0
2025-02-13 13:10:00,88.52,88.69,88.49,88.61,18667.0,86.1987,86.3642,86.1695,86.2863,18667.0
2025-02-13 13:20:00,88.65,88.7,88.62,88.68,3150.0,86.3253,86.374,86.2961,86.3545,3150.0
2025-02-13 13:30:00,88.7,88.93,88.66,88.92,9843.0,86.374,86.5979,86.335,86.5882,9843.0
2025-02-13 13:40:00,88.97,89.02,88.77,88.95,15541.0,86.6369,86.6856,86.4421,86.6174,15541.0
2025-02-13 13:50:00,88.95,89.01,88.87,89.0,9145.0,86.6174,86.6758,86.5395,86.6661,9145.0
2025-02-13 14:00:00,88.96,89.28,88.96,89.26,13781.0,86.6272,86.9388,86.6272,86.9193,13781.0
2025-02-13 14:10:00,89.23,89.57,89.17,89.55,14902.0,86.8901,87.2212,86.8316,87.2017,14902.0
2025-02-13 14:20:00,89.57,89.64,89.53,89.61,17970.0,87.2212,87.2893,87.1822,87.2601,17970.0
2025-02-13 14:30:00,89.61,89.7,89.46,89.47,45820.0,87.2601,87.3477,87.114,87.1238,45820.0
2025-02-13 14:40:00,89.48,89.48,89.26,89.34,17942.0,87.1335,87.1335,86.9193,86.9972,17942.0
2025-02-13 14:50:00,89.34,89.53,89.32,89.45,11555.0,86.9972,87.1822,86.9777,87.1043,11555.0
2025-02-13 15:00:00,89.44,89.48,89.31,89.41,11239.0,87.0946,87.1335,86.968,87.0654,11239.0
2025-02-13 15:10:00,89.4,89.46,89.33,89.45,12019.0,87.0556,87.114,86.9875,87.1043,12019.0
2025-02-13 15:20:00,89.47,89.52,89.39,89.42,10741.0,87.1238,87.1725,87.0459,87.0751,10741.0
2025-02-13 15:30:00,89.43,89.45,89.29,89.33,14338.0,87.0848,87.1043,86.9485,86.9875,14338.0
2025-02-13 15:40:00,89.31,89.37,89.18,89.35,28076.0,86.968,87.0264,86.8414,87.0069,28076.0
2025-02-13 15:50:00,89.33,89.37,89.15,89.21,113526.0,86.9875,87.0264,86.8122,86.8706,113526.0
2025-02-14 09:30:00,90.0,90.36,89.74,90.36,64749.0,87.6399,87.9904,87.3867,87.9904,64749.0
2025-02-14 09:40:00,90.39,90.47,89.93,90.02,27634.0,88.0197,88.0976,87.5717,87.6594,27634.0
2025-02-14 09:50:00,89.97,90.22,89.74,90.14,19813.0,87.6107,87.8541,87.3867,87.7762,19813.0
2025-02-14 10:00:00,90.14,90.24,89.97,90.09,39922.0,87.7762,87.8736,87.6107,87.7275,39922.0
2025-02-14 10:10:00,90.09,90.11,89.67,89.7,37214.0,87.7275,87.747,87.3185,87.3477,37214.0
2025-02-14 10:20:00,89.71,89.84,89.62,89.72,20443.0,87.3575,87.4841,87.2698,87.3672,20443.0
2025-02-14 10:30:00,89.7,90.01,89.7,89.92,26121.0,87.3477,87.6496,87.3477,87.562,26121.0
2025-02-14 10:40:00,89.92,90.01,89.83,90.01,15782.0,87.562,87.6496,87.4743,87.6496,15782.0
2025-02-14 10:50:00,89.98,90.03,89.87,89.9,23449.0,87.6204,87.6691,87.5133,87.5425,23449.0
2025-02-14 11:00:00,89.91,90.15,89.91,90.09,26623.0,87.5522,87.7859,87.5522,87.7275,26623.0
2025-02-14 11:10:00,90.14,90.16,89.92,90.08,19369.0,87.7762,87.7957,87.562,87.7178,19369.0
2025-02-14 11:20:00,90.05,90.16,89.96,90.11,38659.0,87.6886,87.7957,87.6009,87.747,38659.0
2025-02-14 11:30:00,90.11,90.24,90.04,90.21,19604.0,87.747,87.8736,87.6788,87.8444,19604.0
2025-02-14 11:40:00,90.22,90.39,90.21,90.35,25495.0,87.8541,88.0197,87.8444,87.9807,25495.0
2025-02-14 11:50:00,90.35,90.45,90.33,90.45,40018.0,87.9807,88.0781,87.9612,88.0781,40018.0
2025-02-14 12:00:00,90.45,90.49,90.26,90.47,20023.0,88.0781,88.117,87.8931,88.0976,20023.0
2025-02-14 12:10:00,90.48,90.65,90.43,90.6,42681.0,88.1073,88.2728,88.0586,88.2241,42681.0
2025-02-14 12:20:00,90.61,90.65,90.49,90.55,24187.0,88.2339,88.2728,88.117,88.1755,24187.0
2025-02-14 12:30:00,90.55,90.66,90.45,90.53,38466.0,88.1755,88.2826,88.0781,88.156,38466.0
2025-02-14 12:40:00,90.53,90.63,90.5,90.63,19683.0,88.156,88.2534,88.1268,88.2534,19683.0
2025-02-14 12:50:00,90.63,90.66,90.52,90.56,27308.0,88.2534,88.2826,88.1462,88.1852,27308.0
2025-02-14 13:00:00,90.57,90.66,90.53,90.66,27135.0,88.1949,88.2826,88.156,88.2826,27135.0
2025-02-14 13:10:00,90.67,90.75,90.65,90.75,26949.0,88.2923,88.3702,88.2728,88.3702,26949.0
2025-02-14 13:20:00,90.75,90.76,90.62,90.68,19941.0,88.3702,88.38,88.2436,88.302,19941.0
2025-02-14 13:30:00,90.66,90.66,90.52,90.66,19587.0,88.2826,88.2826,88.1462,88.2826,19587.0
2025-02-14 13:40:00,90.67,90.72,90.56,90.64,19661.0,88.2923,88.341,88.1852,88.2631,19661.0
2025-02-14 13:50:00,90.64,90.67,90.43,90.46,14101.0,88.2631,88.2923,88.0586,88.0878,14101.0
2025-02-14 14:00:00,90.46,90.56,90.46,90.52,37710.0,88.0878,88.1852,88.0878,88.1462,37710.0
2025-02-14 14:10:00,90.53,90.76,90.46,90.75,34152.0,88.156,88.38,88.0878,88.3702,34152.0
2025-02-14 14:20:00,90.75,90.91,90.74,90.84,34888.0,88.3702,88.526,88.3605,88.4579,34888.0
2025-02-14 14:30:00,90.84,90.98,90.7,90.94,119533.0,88.4579,88.5942,88.3215,88.5552,119533.0
2025-02-14 14:40:00,90.94,91.0,90.82,90.88,46773.0,88.5552,88.6137,88.4384,88.4968,46773.0
2025-02-14 14:50:00,90.88,90.99,90.87,90.97,20594.0,88.4968,88.6039,88.4871,88.5844,20594.0
2025-02-14 15:00:00,90.96,91.09,90.93,91.02,49841.0,88.5747,88.7013,88.5455,88.6331,49841.0
2025-02-14 15:10:00,91.03,91.07,90.91,90.94,32187.0,88.6429,88.6818,88.526,88.5552,32187.0
2025-02-14 15:20:00,90.94,90.99,90.87,90.98,30783.0,88.5552,88.6039,88.4871,88.5942,30783.0
2025-02-14 15:30:00,90.98,91.21,90.94,91.14,53230.0,88.5942,88.8182,88.5552,88.75,53230.0
2025-02-14 15:40:00,91.12,91.13,91.0,91.12,40949.0,88.7305,88.7402,88.6137,88.7305,40949.0
2025-02-14 15:50:00,91.15,91.25,91.08,91.11,206898.0,88.7597,88.8571,88.6916,88.7208,206898.0
2025-02-18 09:30:00,91.1,91.1,89.56,90.15,94977.0,88.711,88.711,87.2114,87.7859,94977.0
2025-02-18 09:40:00,90.21,90.8,90.21,90.74,25215.0,87.8444,88.4189,87.8444,88.3605,25215.0
2025-02-18 09:50:00,90.75,90.91,90.36,90.39,38625.0,88.3702,88.526,87.9904,88.0197,38625.0
2025-02-18 10:00:00,90.38,90.56,90.19,90.26,54393.0,88.0099,88.1852,87.8249,87.8931,54393.0
2025-02-18 10:10:00,90.25,90.53,90.18,90.48,28040.0,87.8833,88.156,87.8152,88.1073,28040.0
2025-02-18 10:20:00,90.48,90.61,90.38,90.54,30204.0,88.1073,88.2339,88.0099,88.1657,30204.0
2025-02-18 10:30:00,90.53,90.68,90.49,90.55,30426.0,88.156,88.302,88.117,88.1755,30426.0
2025-02-18 10:40:00,90.55,90.66,90.5,90.58,34623.0,88.1755,88.2826,88.1268,88.2047,34623.0
2025-02-18 10:50:00,90.58,90.58,90.43,90.51,46003.0,88.2047,88.2047,88.0586,88.1365,46003.0
2025-02-18 11:00:00,90.49,90.53,90.02,90.14,46644.0,88.117,88.156,87.6594,87.7762,46644.0
2025-02-18 11:10:00,90.14,90.16,90.0,90.06,37358.0,87.7762,87.7957,87.6399,87.6983,37358.0
2025-02-18 11:20:00,90.02,90.05,89.64,89.84,60306.0,87.6594,87.6886,87.2893,87.4841,60306.0
2025-02-18 11:30:00,89.83,89.99,89.81,89.98,33130.0,87.4743,87.6301,87.4549,87.6204,33130.0
2025-02-18 11:40:00,89.98,90.15,89.88,90.11,53708.0,87.6204,87.7859,87.523,87.747,53708.0
2025-02-18 11:50:00,90.13,90.24,90.13,90.16,19333.0,87.7665,87.8736,87.7665,87.7957,19333.0
2025-02-18 12:00:00,90.16,90.28,90.13,90.27,22692.0,87.7957,87.9125,87.7665,87.9028,22692.0
2025-02-18 12:10:00,90.27,90.27,90.02,90.06,33716.0,87.9028,87.9028,87.6594,87.6983,33716.0
2025-02-18 12:20:00,90.06,90.12,89.93,90.02,23099.0,87.6983,87.7567,87.5717,87.6594,23099.0
2025-02-18 12:30:00,90.02,90.25,90.01,90.08,28670.0,87.6594,87.8833,87.6496,87.7178,28670.0
2025-02-18 12:40:00,90.12,90.43,90.08,90.43,41603.0,87.7567,88.0586,87.7178,88.0586,41603.0
2025-02-18 12:50:00,90.43,90.57,90.39,90.54,33282.0,88.0586,88.1949,88.0197,88.1657,33282.0
2025-02-18 13:00:00,90.53,90.91,90.5,90.9,25848.0,88.156,88.526,88.1268,88.5163,25848.0
2025-02-18 13:10:00,90.9,90.91,90.54,90.59,40803.0,88.5163,88.526,88.1657,88.2144,40803.0
2025-02-18 13:20:00,90.56,90.67,90.52,90.56,21746.0,88.1852,88.2923,88.1462,88.1852,21746.0
2025-02-18 13:30:00,90.56,90.68,90.56,90.66,20260.0,88.1852,88.302,88.1852,88.2826,20260.0
2025-02-18 13:40:00,90.65,90.7,90.57,90.66,16616.0,88.2728,88.3215,88.1949,88.2826,16616.0
2025-02-18 13:50:00,90.66,90.78,90.63,90.73,27355.0,88.2826,88.3994,88.2534,88.3507,27355.0
2025-02-18 14:00:00,90.72,90.9,90.71,90.9,26506.0,88.341,88.5163,88.3313,88.5163,26506.0
2025-02-18 14:10:00,90.9,91.02,90.86,90.99,35140.0,88.5163,88.6331,88.4773,88.6039,35140.0
2025-02-18 14:20:00,91.01,91.25,90.99,91.06,75721.0,88.6234,88.8571,88.6039,88.6721,75721.0
2025-02-18 14:30:00,91.05,91.23,91.0,91.01,48692.0,88.6623,88.8376,88.6137,88.6234,48692.0
2025-02-18 14:40:00,91.01,91.14,91.0,91.07,33491.0,88.6234,88.75,88.6137,88.6818,33491.0
2025-02-18 14:50:00,91.07,91.15,90.88,90.93,29858.0,88.6818,88.7597,88.4968,88.5455,29858.0
2025-02-18 15:00:00,90.94,90.94,90.76,90.83,25413.0,88.5552,88.5552,88.38,88.4481,25413.0
2025-02-18 15:10:00,90.81,90.93,90.72,90.93,23720.0,88.4286,88.5455,88.341,88.5455,23720.0
2025-02-18 15:20:00,90.95,91.22,90.94,91.2,52082.0,88.565,88.8279,88.5552,88.8084,52082.0
2025-02-18 15:30:00,91.18,91.25,91.13,91.18,43969.0,88.7889,88.8571,88.7402,88.7889,43969.0
2025-02-18 15:40:00,91.17,91.19,90.96,91.17,56527.0,88.7792,88.7987,88.5747,88.7792,56527.0
2025-02-18 15:50:00,91.19,91.28,90.84,91.08,223622.0,88.7987,88.8863,88.4579,88.6916,223622.0
2025-02-19 09:30:00,90.44,90.64,89.8,90.15,78397.0,88.0683,88.2631,87.4451,87.7859,78397.0
2025-02-19 09:40:00,90.17,90.41,90.04,90.04,33222.0,87.8054,88.0391,87.6788,87.6788,33222.0
2025-02-19 09:50:00,90.05,90.32,90.03,90.3,14755.0,87.6886,87.9515,87.6691,87.932,14755.0
2025-02-19 10:00:00,90.31,90.31,89.86,90.08,24380.0,87.9418,87.9418,87.5036,87.7178,24380.0
2025-02-19 10:10:00,90.08,90.42,90.06,90.38,17174.0,87.7178,88.0489,87.6983,88.0099,17174.0
2025-02-19 10:20:00,90.38,90.56,90.03,90.48,40294.0,88.0099,88.1852,87.6691,88.1073,40294.0
2025-02-19 10:30:00,90.48,90.82,90.47,90.77,20742.0,88.1073,88.4384,88.0976,88.3897,20742.0
2025-02-19 10:40:00,90.81,90.84,90.56,90.56,13596.0,88.4286,88.4579,88.1852,88.1852,13596.0
2025-02-19 10:50:00,90.56,90.56,90.37,90.39,14517.0,88.1852,88.1852,88.0002,88.0197,14517.0
2025-02-19 11:00:00,90.4,90.46,90.3,90.35,46880.0,88.0294,88.0878,87.932,87.9807,46880.0
2025-02-19 11:10:00,90.38,90.4,90.19,90.26,33117.0,88.0099,88.0294,87.8249,87.8931,33117.0
2025-02-19 11:20:00,90.26,90.37,90.15,90.22,64988.0,87.8931,88.0002,87.7859,87.8541,64988.0
2025-02-19 11:30:00,90.22,90.38,90.14,90.16,48317.0,87.8541,88.0099,87.7762,87.7957,48317.0
2025-02-19 11:40:00,90.15,90.25,90.13,90.19,21172.0,87.7859,87.8833,87.7665,87.8249,21172.0
2025-02-19 11:50:00,90.19,90.25,90.17,90.19,11559.0,87.8249,87.8833,87.8054,87.8249,11559.0
2025-02-19 12:00:00,90.21,90.43,90.21,90.32,22289.0,87.8444,88.0586,87.8444,87.9515,22289.0
2025-02-19 12:10:00,90.33,90.36,90.19,90.28,13335.0,87.9612,87.9904,87.8249,87.9125,13335.0
2025-02-19 12:20:00,90.25,90.44,90.25,90.44,15169.0,87.8833,88.0683,87.8833,88.0683,15169.0
2025-02-19 12:30:00,90.44,90.49,90.42,90.47,13439.0,88.0683,88.117,88.0489,88.0976,13439.0
2025-02-19 12:40:00,90.47,90.5,90.36,90.5,24652.0,88.0976,88.1268,87.9904,88.1268,24652.0
2025-02-19 12:50:00,90.5,90.66,90.5,90.62,18500.0,88.1268,88.2826,88.1268,88.2436,18500.0
2025-02-19 13:00:00,90.66,90.8,90.65,90.75,13171.0,88.2826,88.4189,88.2728,88.3702,13171.0
2025-02-19 13:10:00,90.74,90.76,90.6,90.68,15667.0,88.3605,88.38,88.2241,88.302,15667.0
2025-02-19 13:20:00,90.69,90.69,90.57,90.63,15659.0,88.3118,88.3118,88.1949,88.2534,15659.0
2025-02-19 13:30:00,90.64,90.69,90.54,90.58,19590.0,88.2631,88.3118,88.1657,88.2047,19590.0
2025-02-19 13:40:00,90.59,90.66,90.39,90.45,26046.0,88.2144,88.2826,88.0197,88.0781,26046.0
2025-02-19 13:50:00,90.41,90.52,90.33,90.44,13115.0,88.0391,88.1462,87.9612,88.0683,13115.0
2025-02-19 14:00:00,90.41,90.6,90.37,90.59,14424.0,88.0391,88.2241,88.0002,88.2144,14424.0
2025-02-19 14:10:00,90.58,90.94,90.49,90.94,30496.0,88.2047,88.5552,88.117,88.5552,30496.0
2025-02-19 14:20:00,90.95,91.18,90.95,91.18,17062.0,88.565,88.7889,88.565,88.7889,17062.0
2025-02-19 14:30:00,91.18,91.19,90.96,91.02,30921.0,88.7889,88.7987,88.5747,88.6331,30921.0
2025-02-19 14:40:00,91.03,91.07,90.93,91.07,17268.0,88.6429,88.6818,88.5455,88.6818,17268.0
2025-02-19 14:50:00,91.07,91.14,91.04,91.11,15460.0,88.6818,88.75,88.6526,88.7208,15460.0
2025-02-19 15:00:00,91.09,91.28,91.08,91.19,27866.0,88.7013,88.8863,88.6916,88.7987,27866.0
2025-02-19 15:10:00,91.2,91.27,91.16,91.21,31937.0,88.8084,88.8766,88.7695,88.8182,31937.0
2025-02-19 15:20:00,91.2,91.32,91.09,91.18,27361.0,88.8084,88.9253,88.7013,88.7889,27361.0
2025-02-19 15:30:00,91.18,91.24,90.94,90.96,25045.0,88.7889,88.8474,88.5552,88.5747,25045.0
2025-02-19 15:40:00,90.97,91.16,90.96,91.16,46072.0,88.5844,88.7695,88.5747,88.7695,46072.0
2025-02-19 15:50:00,91.17,91.25,90.94,91.11,225812.0,88.7792,88.8571,88.5552,88.7208,225812.0
2025-02-20 09:30:00,90.72,90.88,90.15,90.48,35434.0,88.341,88.4968,87.7859,88.1073,35434.0
2025-02-20 09:40:00,90.47,90.59,90.37,90.45,12862.0,88.0976,88.2144,88.0002,88.0781,12862.0
2025-02-20 09:50:00,90.45,90.83,90.37,90.78,7584.0,88.0781,88.4481,88.0002,88.3994,7584.0
2025-02-20 10:00:00,90.77,90.95,90.77,90.92,22209.0,88.3897,88.565,88.3897,88.5358,22209.0
2025-02-20 10:10:00,90.92,91.43,90.84,91.19,29546.0,88.5358,89.0324,88.4579,88.7987,29546.0
2025-02-20 10:20:00,91.17,91.26,91.06,91.23,11653.0,88.7792,88.8668,88.6721,88.8376,11653.0
2025-02-20 10:30:00,91.18,91.33,91.05,91.11,13093.0,88.7889,88.935,88.6623,88.7208,13093.0
2025-02-20 10:40:00,91.11,91.11,90.86,90.94,18505.0,88.7208,88.7208,88.4773,88.5552,18505.0
2025-02-20 10:50:00,90.96,91.22,90.92,91.09,16025.0,88.5747,88.8279,88.5358,88.7013,16025.0
2025-02-20 11:00:00,91.07,91.2,90.97,91.2,11009.0,88.6818,88.8084,88.5844,88.8084,11009.0
2025-02-20 11:10:00,91.18,91.33,91.06,91.3,14801.0,88.7889,88.935,88.6721,88.9058,14801.0
2025-02-20 11:20:00,91.31,91.45,91.24,91.25,73173.0,88.9155,89.0519,88.8474,88.8571,73173.0
2025-02-20 11:30:00,91.21,91.22,90.9,90.99,15434.0,88.8182,88.8279,88.5163,88.6039,15434.0
2025-02-20 11:40:00,90.95,91.09,90.67,90.78,35736.0,88.565,88.7013,88.2923,88.3994,35736.0
2025-02-20 11:50:00,90.81,91.2,90.81,91.05,22073.0,88.4286,88.8084,88.4286,88.6623,22073.0
2025-02-20 12:00:00,91.06,91.33,91.02,91.19,20690.0,88.6721,88.935,88.6331,88.7987,20690.0
2025-02-20 12:10:00,91.19,91.34,91.15,91.27,29883.0,88.7987,88.9447,88.7597,88.8766,29883.0
2025-02-20 12:20:00,91.26,91.42,91.0,91.04,87317.0,88.8668,89.0226,88.6137,88.6526,87317.0
2025-02-20 12:30:00,91.05,91.19,90.95,91.03,33459.0,88.6623,88.7987,88.565,88.6429,33459.0
2025-02-20 12:40:00,91.08,91.18,91.04,91.14,15692.0,88.6916,88.7889,88.6526,88.75,15692.0
2025-02-20 12:50:00,91.12,91.28,91.02,91.26,29201.0,88.7305,88.8863,88.6331,88.8668,29201.0
2025-02-20 13:00:00,91.26,91.45,91.06,91.43,30293.0,88.8668,89.0519,88.6721,89.0324,30293.0
2025-02-20 13:10:00,91.42,91.66,91.36,91.52,97174.0,89.0226,89.2564,88.9642,89.12,97174.0
2025-02-20 13:20:00,91.5,91.64,91.45,91.55,38632.0,89.1005,89.2369,89.0519,89.1492,38632.0
2025-02-20 13:30:00,91.55,91.56,91.42,91.51,22306.0,89.1492,89.159,89.0226,89.1103,22306.0
2025-02-20 13:40:00,91.52,91.68,91.5,91.62,20068.0,89.12,89.2758,89.1005,89.2174,20068.0
2025-02-20 13:50:00,91.62,91.64,90.61,90.79,223704.0,89.2174,89.2369,88.2339,88.4092,223704.0
2025-02-20 14:00:00,90.74,90.98,90.48,90.54,145019.0,88.3605,88.5942,88.1073,88.1657,145019.0
2025-02-20 14:10:00,90.54,90.93,90.54,90.74,69032.0,88.1657,88.5455,88.1657,88.3605,69032.0
2025-02-20 14:20:00,90.71,90.86,90.67,90.78,57266.0,88.3313,88.4773,88.2923,88.3994,57266.0
2025-02-20 14:30:00,90.78,90.8,90.45,90.61,47634.0,88.3994,88.4189,88.0781,88.2339,47634.0
2025-02-20 14:40:00,90.65,90.78,90.53,90.78,50308.0,88.2728,88.3994,88.156,88.3994,50308.0
2025-02-20 14:50:00,90.79,90.94,90.79,90.89,33978.0,88.4092,88.5552,88.4092,88.5065,33978.0
2025-02-20 15:00:00,90.86,90.99,90.82,90.88,54325.0,88.4773,88.6039,88.4384,88.4968,54325.0
2025-02-20 15:10:00,90.87,90.97,90.67,90.72,57944.0,88.4871,88.5844,88.2923,88.341,57944.0
2025-02-20 15:20:00,90.72,90.73,90.42,90.52,59338.0,88.341,88.3507,88.0489,88.1462,59338.0
2025-02-20 15:30:00,90.53,90.65,90.36,90.46,55704.0,88.156,88.2728,87.9904,88.0878,55704.0
2025-02-20 15:40:00,90.45,90.46,90.33,90.37,60190.0,88.0781,88.0878,87.9612,88.0002,60190.0
2025-02-20 15:50:00,90.39,91.06,90.39,90.93,302092.0,88.0197,88.6721,88.0197,88.5455,302092.0
2025-02-21 09:30:00,91.0,91.01,89.94,90.03,105352.0,88.6137,88.6234,87.5815,87.6691,105352.0
2025-02-21 09:40:00,90.17,90.59,89.95,90.09,24717.0,87.8054,88.2144,87.5912,87.7275,24717.0
2025-02-21 09:50:00,89.98,90.06,89.82,89.98,23409.0,87.6204,87.6983,87.4646,87.6204,23409.0
2025-02-21 10:00:00,89.76,89.93,89.57,89.92,26731.0,87.4062,87.5717,87.2212,87.562,26731.0
2025-02-21 10:10:00,89.92,90.2,89.92,89.97,20509.0,87.562,87.8346,87.562,87.6107,20509.0
2025-02-21 10:20:00,89.87,90.17,89.86,90.01,30950.0,87.5133,87.8054,87.5036,87.6496,30950.0
2025-02-21 10:30:00,90.01,90.35,89.97,90.0,21546.0,87.6496,87.9807,87.6107,87.6399,21546.0
2025-02-21 10:40:00,90.02,90.02,89.57,89.72,14893.0,87.6594,87.6594,87.2212,87.3672,14893.0
2025-02-21 10:50:00,89.71,89.92,89.7,89.76,35895.0,87.3575,87.562,87.3477,87.4062,35895.0
2025-02-21 11:00:00,89.77,89.84,89.31,89.74,21503.0,87.4159,87.4841,86.968,87.3867,21503.0
2025-02-21 11:10:00,89.64,89.91,89.63,89.91,11993.0,87.2893,87.5522,87.2796,87.5522,11993.0
2025-02-21 11:20:00,89.91,90.1,89.88,90.1,21821.0,87.5522,87.7373,87.523,87.7373,21821.0
2025-02-21 11:30:00,90.07,90.23,89.88,90.06,36517.0,87.708,87.8638,87.523,87.6983,36517.0
2025-02-21 11:40:00,90.06,90.12,89.75,89.92,22198.0,87.6983,87.7567,87.3964,87.562,22198.0
2025-02-21 11:50:00,89.92,90.23,89.91,90.15,34005.0,87.562,87.8638,87.5522,87.7859,34005.0
2025-02-21 12:00:00,90.09,90.1,89.69,89.69,15295.0,87.7275,87.7373,87.338,87.338,15295.0
2025-02-21 12:10:00,89.69,89.8,89.65,89.68,14557.0,87.338,87.4451,87.2991,87.3283,14557.0
2025-02-21 12:20:00,89.68,89.68,89.54,89.6,14696.0,87.3283,87.3283,87.1919,87.2504,14696.0
2025-02-21 12:30:00,89.6,89.62,89.3,89.31,41197.0,87.2504,87.2698,86.9582,86.968,41197.0
2025-02-21 12:40:00,89.33,89.51,89.25,89.34,22850.0,86.9875,87.1627,86.9095,86.9972,22850.0
2025-02-21 12:50:00,89.34,89.37,89.09,89.09,13713.0,86.9972,87.0264,86.7537,86.7537,13713.0
2025-02-21 13:00:00,89.14,89.17,88.8,89.0,107142.0,86.8024,86.8316,86.4713,86.6661,107142.0
2025-02-21 13:10:00,89.01,89.26,88.89,89.21,16930.0,86.6758,86.9193,86.559,86.8706,16930.0
2025-02-21 13:20:00,89.2,89.43,89.18,89.33,19624.0,86.8609,87.0848,86.8414,86.9875,19624.0
2025-02-21 13:30:00,89.31,89.35,89.09,89.19,25537.0,86.968,87.0069,86.7537,86.8511,25537.0
2025-02-21 13:40:00,89.21,89.31,89.16,89.29,18897.0,86.8706,86.968,86.8219,86.9485,18897.0
2025-02-21 13:50:00,89.3,89.34,89.24,89.29,21789.0,86.9582,86.9972,86.8998,86.9485,21789.0
2025-02-21 14:00:00,89.26,89.46,89.26,89.36,22308.0,86.9193,87.114,86.9193,87.0167,22308.0
2025-02-21 14:10:00,89.36,89.46,89.3,89.36,16081.0,87.0167,87.114,86.9582,87.0167,16081.0
2025-02-21 14:20:00,89.28,89.39,89.22,89.3,22126.0,86.9388,87.0459,86.8803,86.9582,22126.0
2025-02-21 14:30:00,89.28,89.3,88.83,88.9,34444.0,86.9388,86.9582,86.5006,86.5687,34444.0
2025-02-21 14:40:00,88.9,89.21,88.83,89.21,30393.0,86.5687,86.8706,86.5006,86.8706,30393.0
2025-02-21 14:50:00,89.19,89.44,89.18,89.26,29754.0,86.8511,87.0946,86.8414,86.9193,29754.0
2025-02-21 15:00:00,89.23,89.41,89.15,89.4,31297.0,86.8901,87.0654,86.8122,87.0556,31297.0
2025-02-21 15:10:00,89.39,89.51,89.33,89.35,44319.0,87.0459,87.1627,86.9875,87.0069,44319.0
2025-02-21 15:20:00,89.33,89.41,89.21,89.38,40209.0,86.9875,87.0654,86.8706,87.0361,40209.0
2025-02-21 15:30:00,89.41,89.56,89.32,89.37,29600.0,87.0654,87.2114,86.9777,87.0264,29600.0
2025-02-21 15:40:00,89.37,89.58,89.34,89.56,49332.0,87.0264,87.2309,86.9972,87.2114,49332.0
2025-02-21 15:50:00,89.56,89.83,89.55,89.79,247996.0,87.2114,87.4743,87.2017,87.4354,247996.0
2025-02-24 09:30:00,89.56,89.64,87.79,87.96,76426.0,87.2114,87.2893,85.4878,85.6534,76426.0
2025-02-24 09:40:00,87.94,88.33,87.56,87.7,30854.0,85.6339,86.0137,85.2639,85.4002,30854.0
2025-02-24 09:50:00,87.73,88.57,87.7,88.48,47888.0,85.4294,86.2474,85.4002,86.1597,47888.0
2025-02-24 10:00:00,88.48,88.61,88.15,88.51,24211.0,86.1597,86.2863,85.8384,86.189,24211.0
2025-02-24 10:10:00,88.44,88.66,88.26,88.63,24592.0,86.1208,86.335,85.9455,86.3058,24592.0
2025-02-24 10:20:00,88.63,89.05,88.62,88.93,23565.0,86.3058,86.7148,86.2961,86.5979,23565.0
2025-02-24 10:30:00,88.98,89.08,88.75,88.97,20886.0,86.6466,86.744,86.4227,86.6369,20886.0
2025-02-24 10:40:00,88.97,88.97,88.58,88.83,13885.0,86.6369,86.6369,86.2571,86.5006,13885.0
2025-02-24 10:50:00,88.86,88.97,88.73,88.97,15174.0,86.5298,86.6369,86.4032,86.6369,15174.0
2025-02-24 11:00:00,88.95,89.21,88.95,89.2,23333.0,86.6174,86.8706,86.6174,86.8609,23333.0
2025-02-24 11:10:00,89.24,89.51,89.15,89.48,33744.0,86.8998,87.1627,86.8122,87.1335,33744.0
2025-02-24 11:20:00,89.46,89.52,89.18,89.33,45365.0,87.114,87.1725,86.8414,86.9875,45365.0
2025-02-24 11:30:00,89.36,89.52,89.36,89.42,50884.0,87.0167,87.1725,87.0167,87.0751,50884.0
2025-02-24 11:40:00,89.42,89.8,89.4,89.79,30430.0,87.0751,87.4451,87.0556,87.4354,30430.0
2025-02-24 11:50:00,89.79,89.79,89.46,89.47,36142.0,87.4354,87.4354,87.114,87.1238,36142.0
2025-02-24 12:00:00,89.49,89.62,89.36,89.36,26226.0,87.1433,87.2698,87.0167,87.0167,26226.0
2025-02-24 12:10:00,89.39,89.44,89.18,89.18,10257.0,87.0459,87.0946,86.8414,86.8414,10257.0
2025-02-24 12:20:00,89.16,89.28,89.11,89.22,22586.0,86.8219,86.9388,86.7732,86.8803,22586.0
2025-02-24 12:30:00,89.21,89.45,89.2,89.44,12972.0,86.8706,87.1043,86.8609,87.0946,12972.0
2025-02-24 12:40:00,89.44,89.64,89.43,89.55,7991.0,87.0946,87.2893,87.0848,87.2017,7991.0
2025-02-24 12:50:00,89.51,89.65,89.48,89.59,12634.0,87.1627,87.2991,87.1335,87.2406,12634.0
2025-02-24 13:00:00,89.59,89.59,88.9,88.97,88442.0,87.2406,87.2406,86.5687,86.6369,88442.0
2025-02-24 13:10:00,89.0,89.29,88.99,89.16,21002.0,86.6661,86.9485,86.6564,86.8219,21002.0
2025-02-24 13:20:00,89.14,89.39,89.14,89.32,34358.0,86.8024,87.0459,86.8024,86.9777,34358.0
2025-02-24 13:30:00,89.35,89.39,89.29,89.39,15806.0,87.0069,87.0459,86.9485,87.0459,15806.0
2025-02-24 13:40:00,89.38,89.45,89.35,89.41,24433.0,87.0361,87.1043,87.0069,87.0654,24433.0
2025-02-24 13:50:00,89.4,89.43,89.06,89.08,14973.0,87.0556,87.0848,86.7245,86.744,14973.0
2025-02-24 14:00:00,89.07,89.22,88.93,89.04,36636.0,86.7343,86.8803,86.5979,86.7051,36636.0
2025-02-24 14:10:00,88.99,89.15,88.98,89.12,11034.0,86.6564,86.8122,86.6466,86.783,11034.0
2025-02-24 14:20:00,89.1,89.15,88.97,89.12,27728.0,86.7635,86.8122,86.6369,86.783,27728.0
2025-02-24 14:30:00,89.13,89.37,88.99,89.0,36093.0,86.7927,87.0264,86.6564,86.6661,36093.0
2025-02-24 14:40:00,89.0,89.01,88.81,88.81,25840.0,86.6661,86.6758,86.4811,86.4811,25840.0
2025-02-24 14:50:00,88.77,88.9,88.76,88.89,19174.0,86.4421,86.5687,86.4324,86.559,19174.0
2025-02-24 15:00:00,88.9,89.08,88.84,88.98,20873.0,86.5687,86.744,86.5103,86.6466,20873.0
2025-02-24 15:10:00,88.98,89.07,88.91,88.95,21463.0,86.6466,86.7343,86.5785,86.6174,21463.0
2025-02-24 15:20:00,88.93,88.96,88.63,88.66,21985.0,86.5979,86.6272,86.3058,86.335,21985.0
2025-02-24 15:30:00,88.66,88.92,88.65,88.8,42152.0,86.335,86.5882,86.3253,86.4713,42152.0
2025-02-24 15:40:00,88.8,88.85,88.6,88.83,41349.0,86.4713,86.52,86.2766,86.5006,41349.0
2025-02-24 15:50:00,88.85,88.89,88.55,88.73,224542.0,86.52,86.559,86.2279,86.4032,224542.0
2025-02-25 09:30:00,89.15,90.26,88.87,89.77,76906.0,86.8122,87.8931,86.5395,87.4159,76906.0
2025-02-25 09:40:00,89.75,90.48,89.73,90.21,65640.0,87.3964,88.1073,87.377,87.8444,65640.0
2025-02-25 09:50:00,90.17,90.18,89.67,89.8,45410.0,87.8054,87.8152,87.3185,87.4451,45410.0
2025-02-25 10:00:00,89.68,89.76,89.44,89.57,43814.0,87.3283,87.4062,87.0946,87.2212,43814.0
2025-02-25 10:10:00,89.57,89.66,89.34,89.5,29366.0,87.2212,87.3088,86.9972,87.153,29366.0
2025-02-25 10:20:00,89.45,89.67,89.34,89.56,56814.0,87.1043,87.3185,86.9972,87.2114,56814.0
2025-02-25 10:30:00,89.6,89.72,89.37,89.67,29885.0,87.2504,87.3672,87.0264,87.3185,29885.0
2025-02-25 10:40:00,89.7,90.0,89.65,89.95,20453.0,87.3477,87.6399,87.2991,87.5912,20453.0
2025-02-25 10:50:00,89.92,90.13,89.9,89.92,35772.0,87.562,87.7665,87.5425,87.562,35772.0
2025-02-25 11:00:00,89.92,90.11,89.74,90.09,28888.0,87.562,87.747,87.3867,87.7275,28888.0
2025-02-25 11:10:00,90.04,90.08,89.83,89.86,20888.0,87.6788,87.7178,87.4743,87.5036,20888.0
2025-02-25 11:20:00,89.84,90.3,89.83,90.3,52214.0,87.4841,87.932,87.4743,87.932,52214.0
2025-02-25 11:30:00,90.28,90.32,89.89,90.05,15040.0,87.9125,87.9515,87.5328,87.6886,15040.0
2025-02-25 11:40:00,90.02,90.11,89.86,90.01,47901.0,87.6594,87.747,87.5036,87.6496,47901.0
2025-02-25 11:50:00,90.04,90.04,89.87,89.88,31142.0,87.6788,87.6788,87.5133,87.523,31142.0
2025-02-25 12:00:00,89.93,89.93,89.65,89.8,9124.0,87.5717,87.5717,87.2991,87.4451,9124.0
2025-02-25 12:10:00,89.73,89.97,89.73,89.78,14657.0,87.377,87.6107,87.377,87.4257,14657.0
2025-02-25 12:20:00,89.79,89.95,89.77,89.92,12877.0,87.4354,87.5912,87.4159,87.562,12877.0
2025-02-25 12:30:00,89.95,90.08,89.93,90.04,33054.0,87.5912,87.7178,87.5717,87.6788,33054.0
2025-02-25 12:40:00,89.97,90.1,89.88,90.06,31982.0,87.6107,87.7373,87.523,87.6983,31982.0
2025-02-25 12:50:00,90.06,90.17,89.9,90.1,50356.0,87.6983,87.8054,87.5425,87.7373,50356.0
2025-02-25 13:00:00,90.15,90.38,90.1,90.34,21657.0,87.7859,88.0099,87.7373,87.971,21657.0
2025-02-25 13:10:00,90.38,90.4,90.27,90.37,28596.0,88.0099,88.0294,87.9028,88.0002,28596.0
2025-02-25 13:20:00,90.37,90.57,90.22,90.25,15559.0,88.0002,88.1949,87.8541,87.8833,15559.0
2025-02-25 13:30:00,90.25,90.37,90.15,90.32,21501.0,87.8833,88.0002,87.7859,87.9515,21501.0
2025-02-25 13:40:00,90.33,90.42,90.24,90.37,34720.0,87.9612,88.0489,87.8736,88.0002,34720.0
2025-02-25 13:50:00,90.37,90.41,90.27,90.28,24825.0,88.0002,88.0391,87.9028,87.9125,24825.0
2025-02-25 14:00:00,90.28,90.38,90.28,90.34,13966.0,87.9125,88.0099,87.9125,87.971,13966.0
2025-02-25 14:10:00,90.35,90.36,90.05,90.07,22814.0,87.9807,87.9904,87.6886,87.708,22814.0
2025-02-25 14:20:00,90.04,90.11,90.0,90.03,19267.0,87.6788,87.747,87.6399,87.6691,19267.0
2025-02-25 14:30:00,90.03,90.44,90.02,90.44,35147.0,87.6691,88.0683,87.6594,88.0683,35147.0
2025-02-25 14:40:00,90.44,90.5,90.37,90.4,29624.0,88.0683,88.1268,88.0002,88.0294,29624.0
2025-02-25 14:50:00,90.4,90.48,90.39,90.48,21344.0,88.0294,88.1073,88.0197,88.1073,21344.0
2025-02-25 15:00:00,90.48,90.48,90.32,90.4,21884.0,88.1073,88.1073,87.9515,88.0294,21884.0
2025-02-25 15:10:00,90.38,90.41,90.3,90.34,28553.0,88.0099,88.0391,87.932,87.971,28553.0
2025-02-25 15:20:00,90.33,90.66,90.29,90.51,46500.0,87.9612,88.2826,87.9223,88.1365,46500.0
2025-02-25 15:30:00,90.54,90.61,90.33,90.34,51050.0,88.1657,88.2339,87.9612,87.971,51050.0
2025-02-25 15:40:00,90.34,90.36,90.05,90.3,64003.0,87.971,87.9904,87.6886,87.932,64003.0
2025-02-25 15:50:00,90.31,90.47,89.97,90.07,412294.0,87.9418,88.0976,87.6107,87.708,412294.0
2025-02-26 09:30:00,90.77,90.88,90.24,90.43,78504.0,88.3897,88.4968,87.8736,88.0586,78504.0
2025-02-26 09:40:00,90.27,90.27,89.31,90.01,46539.0,87.9028,87.9028,86.968,87.6496,46539.0
2025-02-26 09:50:00,90.01,90.55,89.96,90.34,30593.0,87.6496,88.1755,87.6009,87.971,30593.0
2025-02-26 10:00:00,90.37,90.43,90.09,90.29,46838.0,88.0002,88.0586,87.7275,87.9223,46838.0
2025-02-26 10:10:00,90.26,90.46,90.13,90.24,34172.0,87.8931,88.0878,87.7665,87.8736,34172.0
2025-02-26 10:20:00,90.26,90.53,90.15,90.4,19491.0,87.8931,88.156,87.7859,88.0294,19491.0
2025-02-26 10:30:00,90.47,90.56,90.36,90.43,15638.0,88.0976,88.1852,87.9904,88.0586,15638.0
2025-02-26 10:40:00,90.38,90.48,90.31,90.48,19573.0,88.0099,88.1073,87.9418,88.1073,19573.0
2025-02-26 10:50:00,90.48,90.89,90.48,90.89,24518.0,88.1073,88.5065,88.1073,88.5065,24518.0
2025-02-26 11:00:00,90.92,90.94,90.7,90.83,48347.0,88.5358,88.5552,88.3215,88.4481,48347.0
2025-02-26 11:10:00,90.81,90.86,90.66,90.81,14334.0,88.4286,88.4773,88.2826,88.4286,14334.0
2025-02-26 11:20:00,90.88,91.2,90.84,91.08,26208.0,88.4968,88.8084,88.4579,88.6916,26208.0
2025-02-26 11:30:00,91.05,91.18,91.01,91.11,21953.0,88.6623,88.7889,88.6234,88.7208,21953.0
2025-02-26 11:40:00,91.1,91.12,90.94,91.02,14004.0,88.711,88.7305,88.5552,88.6331,14004.0
2025-02-26 11:50:00,91.04,91.08,90.77,90.81,10943.0,88.6526,88.6916,88.3897,88.4286,10943.0
2025-02-26 12:00:00,90.81,91.03,90.73,90.98,50101.0,88.4286,88.6429,88.3507,88.5942,50101.0
2025-02-26 12:10:00,90.94,91.03,90.77,90.78,13856.0,88.5552,88.6429,88.3897,88.3994,13856.0
2025-02-26 12:20:00,90.77,90.86,90.53,90.84,64988.0,88.3897,88.4773,88.156,88.4579,64988.0
2025-02-26 12:30:00,90.87,90.9,90.51,90.51,29638.0,88.4871,88.5163,88.1365,88.1365,29638.0
2025-02-26 12:40:00,90.51,90.67,90.42,90.64,18368.0,88.1365,88.2923,88.0489,88.2631,18368.0
2025-02-26 12:50:00,90.62,90.66,90.36,90.38,13722.0,88.2436,88.2826,87.9904,88.0099,13722.0
2025-02-26 13:00:00,90.38,90.44,90.22,90.27,11897.0,88.0099,88.0683,87.8541,87.9028,11897.0
2025-02-26 13:10:00,90.28,90.31,90.08,90.19,12370.0,87.9125,87.9418,87.7178,87.8249,12370.0
2025-02-26 13:20:00,90.19,90.34,90.19,90.19,15933.0,87.8249,87.971,87.8249,87.8249,15933.0
2025-02-26 13:30:00,90.25,90.27,90.16,90.23,9163.0,87.8833,87.9028,87.7957,87.8638,9163.0
2025-02-26 13:40:00,90.26,90.28,90.13,90.13,9398.0,87.8931,87.9125,87.7665,87.7665,9398.0
2025-02-26 13:50:00,90.1,90.26,90.05,90.26,12583.0,87.7373,87.8931,87.6886,87.8931,12583.0
2025-02-26 14:00:00,90.25,90.37,90.13,90.15,12043.0,87.8833,88.0002,87.7665,87.7859,12043.0
2025-02-26 14:10:00,90.16,90.26,90.12,90.22,11746.0,87.7957,87.8931,87.7567,87.8541,11746.0
2025-02-26 14:20:00,90.23,90.35,90.2,90.26,10617.0,87.8638,87.9807,87.8346,87.8931,10617.0
2025-02-26 14:30:00,90.24,90.41,90.23,90.36,7318.0,87.8736,88.0391,87.8638,87.9904,7318.0
2025-02-26 14:40:00,90.37,90.44,90.33,90.41,10928.0,88.0002,88.0683,87.9612,88.0391,10928.0
2025-02-26 14:50:00,90.38,90.43,90.22,90.27,22108.0,88.0099,88.0586,87.8541,87.9028,22108.0
2025-02-26 15:00:00,90.27,90.42,90.24,90.36,12310.0,87.9028,88.0489,87.8736,87.9904,12310.0
2025-02-26 15:10:00,90.41,90.43,90.31,90.4,28543.0,88.0391,88.0586,87.9418,88.0294,28543.0
2025-02-26 15:20:00,90.43,90.47,90.38,90.41,23074.0,88.0586,88.0976,88.0099,88.0391,23074.0
2025-02-26 15:30:00,90.41,90.51,90.33,90.42,33646.0,88.0391,88.1365,87.9612,88.0489,33646.0
2025-02-26 15:40:00,90.45,90.6,90.43,90.49,30264.0,88.0781,88.2241,88.0586,88.117,30264.0
2025-02-26 15:50:00,90.52,90.6,90.35,90.42,138145.0,88.1462,88.2241,87.9807,88.0489,138145.0
2025-02-27 09:30:00,90.01,90.01,88.53,88.66,186779.0,87.6496,87.6496,86.2084,86.335,186779.0
2025-02-27 09:40:00,88.68,89.43,88.6,88.81,101734.0,86.3545,87.0848,86.2766,86.4811,101734.0
2025-02-27 09:50:00,88.84,88.84,87.9,88.29,78114.0,86.5103,86.5103,85.595,85.9747,78114.0
2025-02-27 10:00:00,88.31,88.58,88.09,88.29,98182.0,85.9942,86.2571,85.78,85.9747,98182.0
2025-02-27 10:10:00,88.25,88.48,88.07,88.43,45415.0,85.9358,86.1597,85.7605,86.1111,45415.0
2025-02-27 10:20:00,88.42,88.55,88.19,88.2,50400.0,86.1013,86.2279,85.8773,85.8871,50400.0
2025-02-27 10:30:00,88.16,88.24,87.84,88.03,106917.0,85.8481,85.926,85.5365,85.7215,106917.0
2025-02-27 10:40:00,88.05,88.34,87.97,88.17,44866.0,85.741,86.0234,85.6631,85.8579,44866.0
2025-02-27 10:50:00,88.16,88.8,88.11,88.8,50499.0,85.8481,86.4713,85.7994,86.4713,50499.0
2025-02-27 11:00:00,88.8,89.16,88.76,89.08,36515.0,86.4713,86.8219,86.4324,86.744,36515.0
2025-02-27 11:10:00,89.1,89.39,89.03,89.3,27020.0,86.7635,87.0459,86.6953,86.9582,27020.0
2025-02-27 11:20:00,89.32,89.34,89.06,89.12,36409.0,86.9777,86.9972,86.7245,86.783,36409.0
2025-02-27 11:30:00,89.12,89.47,89.12,89.3,14662.0,86.783,87.1238,86.783,86.9582,14662.0
2025-02-27 11:40:00,89.27,89.33,89.17,89.32,18148.0,86.929,86.9875,86.8316,86.9777,18148.0
2025-02-27 11:50:00,89.32,89.38,89.19,89.3,47513.0,86.9777,87.0361,86.8511,86.9582,47513.0
2025-02-27 12:00:00,89.27,89.32,89.15,89.24,23752.0,86.929,86.9777,86.8122,86.8998,23752.0
2025-02-27 12:10:00,89.22,89.35,89.14,89.34,10031.0,86.8803,87.0069,86.8024,86.9972,10031.0
2025-02-27 12:20:00,89.33,89.78,89.33,89.78,16358.0,86.9875,87.4257,86.9875,87.4257,16358.0
2025-02-27 12:30:00,89.82,89.86,89.7,89.82,12275.0,87.4646,87.5036,87.3477,87.4646,12275.0
2025-02-27 12:40:00,89.8,89.86,89.61,89.74,12725.0,87.4451,87.5036,87.2601,87.3867,12725.0
2025-02-27 12:50:00,89.75,89.75,89.55,89.7,15222.0,87.3964,87.3964,87.2017,87.3477,15222.0
2025-02-27 13:00:00,89.7,89.9,89.7,89.77,15299.0,87.3477,87.5425,87.3477,87.4159,15299.0
2025-02-27 13:10:00,89.77,89.97,89.75,89.87,12318.0,87.4159,87.6107,87.3964,87.5133,12318.0
2025-02-27 13:20:00,89.85,89.96,89.84,89.96,12473.0,87.4938,87.6009,87.4841,87.6009,12473.0
2025-02-27 13:30:00,89.93,90.14,89.85,90.12,23474.0,87.5717,87.7762,87.4938,87.7567,23474.0
2025-02-27 13:40:00,90.12,90.22,90.06,90.17,20699.0,87.7567,87.8541,87.6983,87.8054,20699.0
2025-02-27 13:50:00,90.18,90.24,90.13,90.17,15942.0,87.8152,87.8736,87.7665,87.8054,15942.0
2025-02-27 14:00:00,90.13,90.26,90.12,90.24,20314.0,87.7665,87.8931,87.7567,87.8736,20314.0
2025-02-27 14:10:00,90.25,90.34,90.19,90.3,18947.0,87.8833,87.971,87.8249,87.932,18947.0
2025-02-27 14:20:00,90.29,90.35,90.11,90.13,24223.0,87.9223,87.9807,87.747,87.7665,24223.0
2025-02-27 14:30:00,90.11,90.17,89.97,90.11,31499.0,87.747,87.8054,87.6107,87.747,31499.0
2025-02-27 14:40:00,90.11,90.17,89.93,90.17,30121.0,87.747,87.8054,87.5717,87.8054,30121.0
2025-02-27 14:50:00,90.2,90.32,90.04,90.06,36054.0,87.8346,87.9515,87.6788,87.6983,36054.0
2025-02-27 15:00:00,90.04,90.08,89.86,89.95,35725.0,87.6788,87.7178,87.5036,87.5912,35725.0
2025-02-27 15:10:00,89.95,89.97,89.69,89.77,42988.0,87.5912,87.6107,87.338,87.4159,42988.0
2025-02-27 15:20:00,89.74,89.75,89.32,89.33,40955.0,87.3867,87.3964,86.9777,86.9875,40955.0
2025-02-27 15:30:00,89.33,89.4,89.04,89.16,59604.0,86.9875,87.0556,86.7051,86.8219,59604.0
2025-02-27 15:40:00,89.15,89.17,88.93,89.05,89405.0,86.8122,86.8316,86.5979,86.7148,89405.0
2025-02-27 15:50:00,89.02,89.08,88.57,88.69,259831.0,86.6856,86.744,86.2474,86.3642,259831.0
2025-02-28 09:30:00,88.56,89.45,88.26,88.88,89894.0,86.2376,87.1043,85.9455,86.5493,89894.0
2025-02-28 09:40:00,88.77,89.18,88.65,89.13,66461.0,86.4421,86.8414,86.3253,86.7927,66461.0
2025-02-28 09:50:00,89.14,89.29,88.99,89.15,17958.0,86.8024,86.9485,86.6564,86.8122,17958.0
2025-02-28 10:00:00,89.16,89.25,88.83,88.89,14108.0,86.8219,86.9095,86.5006,86.559,14108.0
2025-02-28 10:10:00,88.9,89.03,88.42,88.42,15759.0,86.5687,86.6953,86.1013,86.1013,15759.0
2025-02-28 10:20:00,88.32,88.81,88.25,88.8,31820.0,86.0039,86.4811,85.9358,86.4713,31820.0
2025-02-28 10:30:00,88.76,89.0,88.76,88.88,22491.0,86.4324,86.6661,86.4324,86.5493,22491.0
2025-02-28 10:40:00,88.89,89.0,88.75,88.75,20586.0,86.559,86.6661,86.4227,86.4227,20586.0
2025-02-28 10:50:00,88.75,89.03,88.7,88.94,12060.0,86.4227,86.6953,86.374,86.6077,12060.0
2025-02-28 11:00:00,88.99,89.05,88.8,88.91,12970.0,86.6564,86.7148,86.4713,86.5785,12970.0
2025-02-28 11:10:00,88.91,88.92,88.76,88.89,8132.0,86.5785,86.5882,86.4324,86.559,8132.0
2025-02-28 11:20:00,88.91,88.97,88.52,88.52,12298.0,86.5785,86.6369,86.1987,86.1987,12298.0
2025-02-28 11:30:00,88.52,88.86,88.51,88.79,15503.0,86.1987,86.5298,86.189,86.4616,15503.0
2025-02-28 11:40:00,88.79,89.16,88.78,89.07,14836.0,86.4616,86.8219,86.4519,86.7343,14836.0
2025-02-28 11:50:00,89.12,89.22,89.02,89.02,16194.0,86.783,86.8803,86.6856,86.6856,16194.0
2025-02-28 12:00:00,89.04,89.18,88.91,89.11,8534.0,86.7051,86.8414,86.5785,86.7732,8534.0
2025-02-28 12:10:00,89.09,89.29,89.09,89.23,9721.0,86.7537,86.9485,86.7537,86.8901,9721.0
2025-02-28 12:20:00,89.21,89.22,89.02,89.09,8410.0,86.8706,86.8803,86.6856,86.7537,8410.0
2025-02-28 12:30:00,89.09,89.38,89.06,89.37,27806.0,86.7537,87.0361,86.7245,87.0264,27806.0
2025-02-28 12:40:00,89.37,89.56,89.19,89.19,47645.0,87.0264,87.2114,86.8511,86.8511,47645.0
2025-02-28 12:50:00,89.2,89.23,89.08,89.15,15317.0,86.8609,86.8901,86.744,86.8122,15317.0
2025-02-28 13:00:00,89.13,89.2,88.97,89.06,12003.0,86.7927,86.8609,86.6369,86.7245,12003.0
2025-02-28 13:10:00,89.1,89.36,89.1,89.15,27629.0,86.7635,87.0167,86.7635,86.8122,27629.0
2025-02-28 13:20:00,89.12,89.12,88.84,88.92,25635.0,86.783,86.783,86.5103,86.5882,25635.0
2025-02-28 13:30:00,88.9,89.1,88.77,89.09,36211.0,86.5687,86.7635,86.4421,86.7537,36211.0
2025-02-28 13:40:00,89.09,89.15,88.85,88.99,29692.0,86.7537,86.8122,86.52,86.6564,29692.0
2025-02-28 13:50:00,88.94,88.98,88.37,88.4,20371.0,86.6077,86.6466,86.0526,86.0818,20371.0
2025-02-28 14:00:00,88.38,88.59,88.36,88.39,34211.0,86.0624,86.2669,86.0429,86.0721,34211.0
2025-02-28 14:10:00,88.41,88.41,88.26,88.36,19720.0,86.0916,86.0916,85.9455,86.0429,19720.0
2025-02-28 14:20:00,88.38,88.42,88.21,88.25,23818.0,86.0624,86.1013,85.8968,85.9358,23818.0
2025-02-28 14:30:00,88.27,88.58,88.26,88.52,21604.0,85.9552,86.2571,85.9455,86.1987,21604.0
2025-02-28 14:40:00,88.51,88.72,88.5,88.69,18369.0,86.189,86.3934,86.1792,86.3642,18369.0
2025-02-28 14:50:00,88.7,88.88,88.69,88.8,15555.0,86.374,86.5493,86.3642,86.4713,15555.0
2025-02-28 15:00:00,88.8,89.04,88.76,89.04,15414.0,86.4713,86.7051,86.4324,86.7051,15414.0
2025-02-28 15:10:00,89.06,89.19,89.06,89.13,23203.0,86.7245,86.8511,86.7245,86.7927,23203.0
2025-02-28 15:20:00,89.14,89.24,89.09,89.19,24833.0,86.8024,86.8998,86.7537,86.8511,24833.0
2025-02-28 15:30:00,89.17,89.45,89.1,89.41,43226.0,86.8316,87.1043,86.7635,87.0654,43226.0
2025-02-28 15:40:00,89.42,89.87,89.41,89.87,60726.0,87.0751,87.5133,87.0654,87.5133,60726.0
2025-02-28 15:50:00,89.91,90.36,89.71,89.9,317199.0,87.5522,87.9904,87.3575,87.5425,317199.0
2025-03-03 09:30:00,88.87,90.86,88.58,90.32,215542.0,86.5395,88.4773,86.2571,87.9515,215542.0
2025-03-03 09:40:00,90.23,90.62,89.75,90.17,83474.0,87.8638,88.2436,87.3964,87.8054,83474.0
2025-03-03 09:50:00,90.23,90.82,90.17,90.73,101038.0,87.8638,88.4384,87.8054,88.3507,101038.0
2025-03-03 10:00:00,90.64,90.72,90.02,90.28,69447.0,88.2631,88.341,87.6594,87.9125,69447.0
2025-03-03 10:10:00,90.27,90.53,89.96,89.96,41301.0,87.9028,88.156,87.6009,87.6009,41301.0
2025-03-03 10:20:00,89.99,90.05,89.67,89.89,49098.0,87.6301,87.6886,87.3185,87.5328,49098.0
2025-03-03 10:30:00,89.94,90.21,89.84,90.02,33320.0,87.5815,87.8444,87.4841,87.6594,33320.0
2025-03-03 10:40:00,90.0,90.19,89.65,89.73,46765.0,87.6399,87.8249,87.2991,87.377,46765.0
2025-03-03 10:50:00,89.76,89.76,89.35,89.39,34888.0,87.4062,87.4062,87.0069,87.0459,34888.0
2025-03-03 11:00:00,89.42,89.55,89.3,89.36,29367.0,87.0751,87.2017,86.9582,87.0167,29367.0
2025-03-03 11:10:00,89.36,89.39,89.05,89.18,35109.0,87.0167,87.0459,86.7148,86.8414,35109.0
2025-03-03 11:20:00,89.19,89.4,89.01,89.02,23837.0,86.8511,87.0556,86.6758,86.6856,23837.0
2025-03-03 11:30:00,89.03,89.2,88.79,88.9,23491.0,86.6953,86.8609,86.4616,86.5687,23491.0
2025-03-03 11:40:00,88.93,89.08,88.8,88.99,21248.0,86.5979,86.744,86.4713,86.6564,21248.0
2025-03-03 11:50:00,88.98,89.2,88.95,89.17,22316.0,86.6466,86.8609,86.6174,86.8316,22316.0
2025-03-03 12:00:00,89.18,89.35,89.1,89.3,15427.0,86.8414,87.0069,86.7635,86.9582,15427.0
2025-03-03 12:10:00,89.3,89.4,89.15,89.37,59405.0,86.9582,87.0556,86.8122,87.0264,59405.0
2025-03-03 12:20:00,89.37,89.37,89.2,89.27,19668.0,87.0264,87.0264,86.8609,86.929,19668.0
2025-03-03 12:30:00,89.27,89.35,89.22,89.29,19583.0,86.929,87.0069,86.8803,86.9485,19583.0
2025-03-03 12:40:00,89.29,89.29,89.05,89.08,35825.0,86.9485,86.9485,86.7148,86.744,35825.0
2025-03-03 12:50:00,89.09,89.1,88.72,88.74,32254.0,86.7537,86.7635,86.3934,86.4129,32254.0
2025-03-03 13:00:00,88.72,88.76,88.49,88.66,46250.0,86.3934,86.4324,86.1695,86.335,46250.0
2025-03-03 13:10:00,88.68,88.81,88.57,88.63,29463.0,86.3545,86.4811,86.2474,86.3058,29463.0
2025-03-03 13:20:00,88.6,88.64,88.32,88.33,30176.0,86.2766,86.3155,86.0039,86.0137,30176.0
2025-03-03 13:30:00,88.36,88.42,88.3,88.37,27513.0,86.0429,86.1013,85.9845,86.0526,27513.0
2025-03-03 13:40:00,88.38,88.71,88.32,88.61,29657.0,86.0624,86.3837,86.0039,86.2863,29657.0
2025-03-03 13:50:00,88.69,88.69,88.45,88.55,17949.0,86.3642,86.3642,86.1305,86.2279,17949.0
2025-03-03 14:00:00,88.55,88.63,88.41,88.47,40213.0,86.2279,86.3058,86.0916,86.15,40213.0
2025-03-03 14:10:00,88.44,88.55,88.44,88.51,52175.0,86.1208,86.2279,86.1208,86.189,52175.0
2025-03-03 14:20:00,88.53,88.54,88.45,88.45,33971.0,86.2084,86.2182,86.1305,86.1305,33971.0
2025-03-03 14:30:00,88.46,88.67,88.46,88.67,57169.0,86.1403,86.3448,86.1403,86.3448,57169.0
2025-03-03 14:40:00,88.66,88.71,88.26,88.26,51949.0,86.335,86.3837,85.9455,85.9455,51949.0
2025-03-03 14:50:00,88.28,88.33,87.67,87.67,127695.0,85.965,86.0137,85.371,85.371,127695.0
2025-03-03 15:00:00,87.66,87.66,87.21,87.32,100207.0,85.3612,85.3612,84.923,85.0302,100207.0
2025-03-03 15:10:00,87.3,87.36,87.1,87.13,56265.0,85.0107,85.0691,84.8159,84.8451,56265.0
2025-03-03 15:20:00,87.13,87.19,86.58,86.62,64027.0,84.8451,84.9036,84.3096,84.3485,64027.0
2025-03-03 15:30:00,86.61,87.04,86.58,86.77,83019.0,84.3388,84.7575,84.3096,84.4946,83019.0
2025-03-03 15:40:00,86.77,87.03,86.58,86.91,79013.0,84.4946,84.7478,84.3096,84.6309,79013.0
2025-03-03 15:50:00,86.92,87.01,86.46,86.79,348254.0,84.6406,84.7283,84.1927,84.5141,348254.0
2025-03-04 09:30:00,79.44,80.13,73.7,75.2,1194747.0,77.3568,78.0287,71.7673,73.228,1194747.0
2025-03-04 09:40:00,75.2,75.97,74.15,75.74,697747.0,73.228,73.9778,72.2055,73.7538,697747.0
2025-03-04 09:50:00,75.61,76.05,74.37,74.8,556708.0,73.6272,74.0557,72.4198,72.8385,556708.0
2025-03-04 10:00:00,74.68,75.6,74.27,75.37,515634.0,72.7216,73.6175,72.3224,73.3935,515634.0
2025-03-04 10:10:00,75.37,75.5,74.27,74.48,434837.0,73.3935,73.5201,72.3224,72.5269,434837.0
2025-03-04 10:20:00,74.48,75.2,74.48,74.86,423289.0,72.5269,73.228,72.5269,72.8969,423289.0
2025-03-04 10:30:00,74.82,75.37,74.34,75.12,334795.0,72.858,73.3935,72.3905,73.1501,334795.0
2025-03-04 10:40:00,75.2,75.77,74.83,75.14,306727.0,73.228,73.783,72.8677,73.1696,306727.0
2025-03-04 10:50:00,75.14,75.2,74.82,74.87,187766.0,73.1696,73.228,72.858,72.9066,187766.0
2025-03-04 11:00:00,74.87,75.35,74.74,75.01,198011.0,72.9066,73.3741,72.7801,73.043,198011.0
2025-03-04 11:10:00,75.01,75.32,74.07,74.11,189363.0,73.043,73.3448,72.1276,72.1666,189363.0
2025-03-04 11:20:00,74.09,74.24,73.6,73.75,175669.0,72.1471,72.2932,71.6699,71.816,175669.0
2025-03-04 11:30:00,73.7,74.25,73.67,73.93,147427.0,71.7673,72.3029,71.7381,71.9913,147427.0
2025-03-04 11:40:00,73.91,73.99,73.26,73.77,225094.0,71.9718,72.0497,71.3389,71.8355,225094.0
2025-03-04 11:50:00,73.8,73.88,73.0,73.05,192404.0,71.8647,71.9426,71.0857,71.1344,192404.0
2025-03-04 12:00:00,73.09,73.96,72.92,73.95,231767.0,71.1733,72.0205,71.0078,72.0108,231767.0
2025-03-04 12:10:00,73.94,74.35,73.92,74.26,175220.0,72.001,72.4003,71.9816,72.3126,175220.0
2025-03-04 12:20:00,74.26,74.36,73.97,74.04,128424.0,72.3126,72.41,72.0302,72.0984,128424.0
2025-03-04 12:30:00,74.01,74.6,73.95,74.56,164450.0,72.0692,72.6437,72.0108,72.6048,164450.0
2025-03-04 12:40:00,74.56,74.79,74.28,74.47,264238.0,72.6048,72.8287,72.3321,72.5171,264238.0
2025-03-04 12:50:00,74.46,75.04,74.26,75.02,287509.0,72.5074,73.0722,72.3126,73.0527,287509.0
2025-03-04 13:00:00,75.02,75.52,74.99,75.52,182986.0,73.0527,73.5396,73.0235,73.5396,182986.0
2025-03-04 13:10:00,75.52,76.47,75.5,75.72,165421.0,73.5396,74.4647,73.5201,73.7344,165421.0
2025-03-04 13:20:00,75.68,75.78,75.4,75.74,169843.0,73.6954,73.7928,73.4227,73.7538,169843.0
2025-03-04 13:30:00,75.7,76.12,75.6,76.08,138076.0,73.7149,74.1239,73.6175,74.0849,138076.0
2025-03-04 13:40:00,76.08,76.46,76.02,76.17,92868.0,74.0849,74.4549,74.0265,74.1726,92868.0
2025-03-04 13:50:00,76.2,76.7,76.16,76.65,139127.0,74.2018,74.6887,74.1628,74.64,139127.0
2025-03-04 14:00:00,76.63,76.93,76.45,76.86,163534.0,74.6205,74.9126,74.4452,74.8445,163534.0
2025-03-04 14:10:00,76.86,76.86,76.23,76.42,203659.0,74.8445,74.8445,74.231,74.416,203659.0
2025-03-04 14:20:00,76.41,76.46,76.06,76.25,105501.0,74.4063,74.4549,74.0654,74.2505,105501.0
2025-03-04 14:30:00,76.25,76.26,75.94,76.11,240645.0,74.2505,74.2602,73.9486,74.1141,240645.0
2025-03-04 14:40:00,76.1,76.48,76.0,76.48,131256.0,74.1044,74.4744,74.007,74.4744,131256.0
2025-03-04 14:50:00,76.49,76.93,76.44,76.88,108262.0,74.4842,74.9126,74.4355,74.8639,108262.0
2025-03-04 15:00:00,76.86,76.91,76.14,76.52,187053.0,74.8445,74.8931,74.1433,74.5134,187053.0
2025-03-04 15:10:00,76.55,76.71,76.43,76.71,134397.0,74.5426,74.6984,74.4257,74.6984,134397.0
2025-03-04 15:20:00,76.71,77.25,76.68,77.05,214708.0,74.6984,75.2242,74.6692,75.0295,214708.0
2025-03-04 15:30:00,77.03,77.32,76.16,76.25,353946.0,75.01,75.2924,74.1628,74.2505,353946.0
2025-03-04 15:40:00,76.24,76.35,75.73,75.84,268525.0,74.2407,74.3478,73.7441,73.8512,268525.0
2025-03-04 15:50:00,75.84,75.84,75.1,75.2,892787.0,73.8512,73.8512,73.1306,73.228,892787.0
2025-03-05 09:30:00,75.46,77.28,74.83,75.03,283411.0,73.4812,75.2534,72.8677,73.0624,283411.0
2025-03-05 09:40:00,75.05,76.43,75.03,75.87,91185.0,73.0819,74.4257,73.0624,73.8804,91185.0
2025-03-05 09:50:00,75.83,76.04,75.52,75.65,64052.0,73.8415,74.046,73.5396,73.6662,64052.0
2025-03-05 10:00:00,75.67,76.36,75.57,75.91,73928.0,73.6857,74.3576,73.5883,73.9194,73928.0
2025-03-05 10:10:00,75.92,75.93,75.25,75.42,82201.0,73.9291,73.9388,73.2767,73.4422,82201.0
2025-03-05 10:20:00,75.42,76.0,75.42,75.87,49914.0,73.4422,74.007,73.4422,73.8804,49914.0
2025-03-05 10:30:00,75.84,76.04,75.54,75.97,43535.0,73.8512,74.046,73.5591,73.9778,43535.0
2025-03-05 10:40:00,75.97,76.29,75.91,75.98,48055.0,73.9778,74.2894,73.9194,73.9875,48055.0
2025-03-05 10:50:00,75.96,75.96,75.46,75.62,51519.0,73.9681,73.9681,73.4812,73.637,51519.0
2025-03-05 11:00:00,75.63,75.73,75.51,75.55,42244.0,73.6467,73.7441,73.5299,73.5688,42244.0
2025-03-05 11:10:00,75.55,75.57,75.22,75.38,64847.0,73.5688,73.5883,73.2475,73.4033,64847.0
2025-03-05 11:20:00,75.39,75.7,75.29,75.59,53115.0,73.413,73.7149,73.3156,73.6078,53115.0
2025-03-05 11:30:00,75.61,76.02,75.55,75.86,51324.0,73.6272,74.0265,73.5688,73.8707,51324.0
2025-03-05 11:40:00,75.8,75.87,75.61,75.63,35679.0,73.8123,73.8804,73.6272,73.6467,35679.0
2025-03-05 11:50:00,75.6,75.93,75.3,75.93,112312.0,73.6175,73.9388,73.3254,73.9388,112312.0
2025-03-05 12:00:00,75.91,76.37,75.9,76.36,67632.0,73.9194,74.3673,73.9096,74.3576,67632.0
2025-03-05 12:10:00,76.35,76.47,76.21,76.39,44747.0,74.3478,74.4647,74.2115,74.3868,44747.0
2025-03-05 12:20:00,76.38,76.54,76.31,76.37,48072.0,74.377,74.5329,74.3089,74.3673,48072.0
2025-03-05 12:30:00,76.37,76.49,76.1,76.21,52450.0,74.3673,74.4842,74.1044,74.2115,52450.0
2025-03-05 12:40:00,76.2,76.32,76.12,76.29,36944.0,74.2018,74.3186,74.1239,74.2894,36944.0
2025-03-05 12:50:00,76.3,76.79,76.29,76.71,36240.0,74.2991,74.7763,74.2894,74.6984,36240.0
2025-03-05 13:00:00,76.69,76.9,76.39,76.44,51239.0,74.6789,74.8834,74.3868,74.4355,51239.0
2025-03-05 13:10:00,76.45,76.45,75.89,75.97,76553.0,74.4452,74.4452,73.8999,73.9778,76553.0
2025-03-05 13:20:00,75.97,76.03,75.88,75.91,53228.0,73.9778,74.0362,73.8902,73.9194,53228.0
2025-03-05 13:30:00,75.92,75.95,75.56,75.57,52083.0,73.9291,73.9583,73.5785,73.5883,52083.0
2025-03-05 13:40:00,75.54,75.73,75.37,75.73,60665.0,73.5591,73.7441,73.3935,73.7441,60665.0
2025-03-05 13:50:00,75.74,76.05,75.65,76.05,54473.0,73.7538,74.0557,73.6662,74.0557,54473.0
2025-03-05 14:00:00,76.05,76.73,76.04,76.62,90727.0,74.0557,74.7179,74.046,74.6108,90727.0
2025-03-05 14:10:00,76.63,76.66,76.16,76.22,63257.0,74.6205,74.6497,74.1628,74.2212,63257.0
2025-03-05 14:20:00,76.23,76.49,76.17,76.4,65922.0,74.231,74.4842,74.1726,74.3965,65922.0
2025-03-05 14:30:00,76.41,76.64,76.35,76.48,49299.0,74.4063,74.6302,74.3478,74.4744,49299.0
2025-03-05 14:40:00,76.47,76.55,76.27,76.42,47428.0,74.4647,74.5426,74.2699,74.416,47428.0
2025-03-05 14:50:00,76.42,76.56,76.25,76.29,50031.0,74.416,74.5523,74.2505,74.2894,50031.0
2025-03-05 15:00:00,76.29,76.5,76.28,76.45,64748.0,74.2894,74.4939,74.2797,74.4452,64748.0
2025-03-05 15:10:00,76.46,76.77,76.05,76.17,89554.0,74.4549,74.7568,74.0557,74.1726,89554.0
2025-03-05 15:20:00,76.17,76.66,76.02,76.56,94915.0,74.1726,74.6497,74.0265,74.5523,94915.0
2025-03-05 15:30:00,76.56,76.56,76.03,76.07,107898.0,74.5523,74.5523,74.0362,74.0752,107898.0
2025-03-05 15:40:00,76.07,76.07,75.58,75.73,216654.0,74.0752,74.0752,73.598,73.7441,216654.0
2025-03-05 15:50:00,75.72,75.84,75.19,75.53,620760.0,73.7344,73.8512,73.2183,73.5493,620760.0
2025-03-06 09:30:00,75.0,76.36,74.86,76.06,102842.0,73.0332,74.3576,72.8969,74.0654,102842.0
2025-03-06 09:40:00,76.08,76.12,75.7,75.83,36005.0,74.0849,74.1239,73.7149,73.8415,36005.0
2025-03-06 09:50:00,75.8,75.93,75.21,75.47,47927.0,73.8123,73.9388,73.2377,73.4909,47927.0
2025-03-06 10:00:00,75.48,76.96,75.43,76.96,78921.0,73.5006,74.9418,73.452,74.9418,78921.0
2025-03-06 10:10:00,76.85,76.93,76.68,76.92,51964.0,74.8347,74.9126,74.6692,74.9029,51964.0
2025-03-06 10:20:00,76.88,77.1,76.71,76.89,51748.0,74.8639,75.0782,74.6984,74.8737,51748.0
2025-03-06 10:30:00,76.88,77.25,76.77,77.25,54933.0,74.8639,75.2242,74.7568,75.2242,54933.0
2025-03-06 10:40:00,77.22,77.71,77.11,77.65,63868.0,75.195,75.6722,75.0879,75.6137,63868.0
2025-03-06 10:50:00,77.56,77.65,77.31,77.6,45658.0,75.5261,75.6137,75.2827,75.5651,45658.0
2025-03-06 11:00:00,77.62,77.87,77.44,77.83,68331.0,75.5845,75.828,75.4092,75.789,68331.0
2025-03-06 11:10:00,77.83,77.95,77.55,77.7,33179.0,75.789,75.9059,75.5164,75.6624,33179.0
2025-03-06 11:20:00,77.73,78.03,77.66,77.92,64442.0,75.6916,75.9838,75.6235,75.8767,64442.0
2025-03-06 11:30:00,77.91,78.48,77.87,78.46,154737.0,75.8669,76.422,75.828,76.4025,154737.0
2025-03-06 11:40:00,78.42,78.84,78.32,78.69,111667.0,76.3635,76.7725,76.2662,76.6265,111667.0
2025-03-06 11:50:00,78.69,78.69,78.16,78.34,80349.0,76.6265,76.6265,76.1104,76.2856,80349.0
2025-03-06 12:00:00,78.32,78.42,77.9,77.99,67703.0,76.2662,76.3635,75.8572,75.9448,67703.0
2025-03-06 12:10:00,78.01,78.35,77.92,78.31,34868.0,75.9643,76.2954,75.8767,76.2564,34868.0
2025-03-06 12:20:00,78.32,78.49,78.18,78.26,35149.0,76.2662,76.4317,76.1298,76.2077,35149.0
2025-03-06 12:30:00,78.26,78.3,78.0,78.05,53732.0,76.2077,76.2467,75.9546,76.0033,53732.0
2025-03-06 12:40:00,78.04,78.16,77.64,77.66,40146.0,75.9935,76.1104,75.604,75.6235,40146.0
2025-03-06 12:50:00,77.65,78.17,77.62,78.09,54671.0,75.6137,76.1201,75.5845,76.0422,54671.0
2025-03-06 13:00:00,78.09,78.09,77.8,77.83,37777.0,76.0422,76.0422,75.7598,75.789,37777.0
2025-03-06 13:10:00,77.81,78.15,77.78,78.15,72320.0,75.7695,76.1006,75.7403,76.1006,72320.0
2025-03-06 13:20:00,78.15,78.58,78.08,78.57,26503.0,76.1006,76.5194,76.0325,76.5096,26503.0
2025-03-06 13:30:00,78.58,78.65,78.16,78.16,34050.0,76.5194,76.5875,76.1104,76.1104,34050.0
2025-03-06 13:40:00,78.13,78.36,78.11,78.36,19288.0,76.0812,76.3051,76.0617,76.3051,19288.0
2025-03-06 13:50:00,78.3,78.5,78.22,78.34,23874.0,76.2467,76.4415,76.1688,76.2856,23874.0
2025-03-06 14:00:00,78.41,78.66,78.36,78.57,33995.0,76.3538,76.5973,76.3051,76.5096,33995.0
2025-03-06 14:10:00,78.56,78.85,78.56,78.74,48563.0,76.4999,76.7823,76.4999,76.6752,48563.0
2025-03-06 14:20:00,78.75,78.75,78.49,78.56,31361.0,76.6849,76.6849,76.4317,76.4999,31361.0
2025-03-06 14:30:00,78.55,78.63,78.44,78.56,28207.0,76.4901,76.568,76.383,76.4999,28207.0
2025-03-06 14:40:00,78.55,79.09,78.55,79.05,43382.0,76.4901,77.016,76.4901,76.977,43382.0
2025-03-06 14:50:00,79.04,79.29,78.41,78.42,52920.0,76.9673,77.2107,76.3538,76.3635,52920.0
2025-03-06 15:00:00,78.41,78.95,78.37,78.92,38468.0,76.3538,76.8797,76.3149,76.8504,38468.0
2025-03-06 15:10:00,78.92,79.02,78.82,78.92,62037.0,76.8504,76.9478,76.7531,76.8504,62037.0
2025-03-06 15:20:00,78.96,79.11,78.71,79.09,42170.0,76.8894,77.0355,76.6459,77.016,42170.0
2025-03-06 15:30:00,79.09,79.28,78.8,78.8,65730.0,77.016,77.201,76.7336,76.7336,65730.0
2025-03-06 15:40:00,78.86,78.93,78.63,78.93,96948.0,76.792,76.8602,76.568,76.8602,96948.0
2025-03-06 15:50:00,78.97,79.0,78.51,78.61,317953.0,76.8991,76.9283,76.4512,76.5486,317953.0
2025-03-07 09:30:00,78.0,79.33,77.48,77.75,82679.0,75.9546,77.2497,75.4482,75.7111,82679.0
2025-03-07 09:40:00,77.7,78.26,77.35,78.21,52584.0,75.6624,76.2077,75.3216,76.1591,52584.0
2025-03-07 09:50:00,78.19,78.68,78.15,78.37,39838.0,76.1396,76.6167,76.1006,76.3149,39838.0
2025-03-07 10:00:00,78.37,78.82,78.28,78.68,34367.0,76.3149,76.7531,76.2272,76.6167,34367.0
2025-03-07 10:10:00,78.7,78.72,77.82,77.83,40880.0,76.6362,76.6557,75.7793,75.789,40880.0
2025-03-07 10:20:00,77.87,78.55,77.85,78.34,30089.0,75.828,76.4901,75.8085,76.2856,30089.0
2025-03-07 10:30:00,78.34,78.35,77.86,77.95,41590.0,76.2856,76.2954,75.8182,75.9059,41590.0
2025-03-07 10:40:00,77.94,78.47,77.85,78.39,42334.0,75.8961,76.4122,75.8085,76.3343,42334.0
2025-03-07 10:50:00,78.37,78.39,78.0,78.19,27403.0,76.3149,76.3343,75.9546,76.1396,27403.0
2025-03-07 11:00:00,78.19,78.32,78.08,78.13,19956.0,76.1396,76.2662,76.0325,76.0812,19956.0
2025-03-07 11:10:00,78.15,78.23,78.0,78.23,17932.0,76.1006,76.1785,75.9546,76.1785,17932.0
2025-03-07 11:20:00,78.24,78.28,77.83,77.86,21855.0,76.1883,76.2272,75.789,75.8182,21855.0
2025-03-07 11:30:00,77.85,77.87,77.3,77.4,31074.0,75.8085,75.828,75.2729,75.3703,31074.0
2025-03-07 11:40:00,77.4,77.45,77.25,77.34,20999.0,75.3703,75.419,75.2242,75.3119,20999.0
2025-03-07 11:50:00,77.36,77.57,77.21,77.52,27218.0,75.3313,75.5358,75.1853,75.4872,27218.0
2025-03-07 12:00:00,77.55,77.81,77.29,77.41,47171.0,75.5164,75.7695,75.2632,75.38,47171.0
2025-03-07 12:10:00,77.45,77.61,77.39,77.48,16665.0,75.419,75.5748,75.3606,75.4482,16665.0
2025-03-07 12:20:00,77.48,77.68,77.27,77.53,47920.0,75.4482,75.643,75.2437,75.4969,47920.0
2025-03-07 12:30:00,77.54,77.94,77.48,77.85,38233.0,75.5066,75.8961,75.4482,75.8085,38233.0
2025-03-07 12:40:00,77.89,78.3,77.85,78.14,32275.0,75.8474,76.2467,75.8085,76.0909,32275.0
2025-03-07 12:50:00,78.16,78.42,77.85,77.97,27178.0,76.1104,76.3635,75.8085,75.9254,27178.0
2025-03-07 13:00:00,77.93,78.28,77.89,78.16,29061.0,75.8864,76.2272,75.8474,76.1104,29061.0
2025-03-07 13:10:00,78.16,78.52,78.04,78.49,34240.0,76.1104,76.4609,75.9935,76.4317,34240.0
2025-03-07 13:20:00,78.44,78.52,78.29,78.36,22386.0,76.383,76.4609,76.237,76.3051,22386.0
2025-03-07 13:30:00,78.38,78.75,78.35,78.75,29509.0,76.3246,76.6849,76.2954,76.6849,29509.0
2025-03-07 13:40:00,78.75,78.82,78.64,78.7,30682.0,76.6849,76.7531,76.5778,76.6362,30682.0
2025-03-07 13:50:00,78.71,78.95,78.66,78.94,29804.0,76.6459,76.8797,76.5973,76.8699,29804.0
2025-03-07 14:00:00,78.94,79.14,78.82,78.86,48107.0,76.8699,77.0647,76.7531,76.792,48107.0
2025-03-07 14:10:00,78.86,79.31,78.82,79.29,39816.0,76.792,77.2302,76.7531,77.2107,39816.0
2025-03-07 14:20:00,79.29,79.63,79.23,79.36,38055.0,77.2107,77.5418,77.1523,77.2789,38055.0
2025-03-07 14:30:00,79.33,79.55,79.32,79.44,33829.0,77.2497,77.4639,77.2399,77.3568,33829.0
2025-03-07 14:40:00,79.46,79.52,79.35,79.37,40022.0,77.3763,77.4347,77.2692,77.2886,40022.0
2025-03-07 14:50:00,79.34,79.47,79.32,79.39,31332.0,77.2594,77.386,77.2399,77.3081,31332.0
2025-03-07 15:00:00,79.39,79.61,79.33,79.61,28907.0,77.3081,77.5223,77.2497,77.5223,28907.0
2025-03-07 15:10:00,79.55,79.68,79.44,79.6,27651.0,77.4639,77.5905,77.3568,77.5126,27651.0
2025-03-07 15:20:00,79.58,79.64,79.49,79.58,31737.0,77.4931,77.5516,77.4055,77.4931,31737.0
2025-03-07 15:30:00,79.57,79.68,79.28,79.39,37213.0,77.4834,77.5905,77.201,77.3081,37213.0
2025-03-07 15:40:00,79.38,79.86,79.3,79.86,50245.0,77.2984,77.7658,77.2205,77.7658,50245.0
2025-03-07 15:50:00,79.83,79.88,79.39,79.41,196838.0,77.7366,77.7853,77.3081,77.3276,196838.0
2025-03-10 09:30:00,79.19,80.53,79.19,80.31,85810.0,77.1134,78.4182,77.1134,78.204,85810.0
2025-03-10 09:40:00,80.31,80.83,80.3,80.74,80748.0,78.204,78.7104,78.1942,78.6227,80748.0
2025-03-10 09:50:00,80.69,81.1,80.5,80.95,65599.0,78.574,78.9733,78.389,78.8272,65599.0
2025-03-10 10:00:00,80.91,80.99,80.61,80.65,35700.0,78.7883,78.8662,78.4961,78.5351,35700.0
2025-03-10 10:10:00,80.73,80.87,80.24,80.36,52278.0,78.613,78.7493,78.1358,78.2527,52278.0
2025-03-10 10:20:00,80.4,80.55,80.18,80.38,42594.0,78.2916,78.4377,78.0774,78.2722,42594.0
2025-03-10 10:30:00,80.45,80.78,80.29,80.55,39882.0,78.3403,78.6617,78.1845,78.4377,39882.0
2025-03-10 10:40:00,80.51,80.57,80.26,80.45,27716.0,78.3987,78.4572,78.1553,78.3403,27716.0
2025-03-10 10:50:00,80.52,80.93,80.41,80.86,32671.0,78.4085,78.8077,78.3014,78.7396,32671.0
2025-03-10 11:00:00,80.91,81.2,80.68,80.8,47769.0,78.7883,79.0706,78.5643,78.6811,47769.0
2025-03-10 11:10:00,80.86,81.0,80.67,80.69,21393.0,78.7396,78.8759,78.5545,78.574,21393.0
2025-03-10 11:20:00,80.65,81.06,80.6,81.03,30130.0,78.5351,78.9343,78.4864,78.9051,30130.0
2025-03-10 11:30:00,81.07,81.1,80.83,80.9,17227.0,78.9441,78.9733,78.7104,78.7785,17227.0
2025-03-10 11:40:00,80.9,80.93,80.57,80.86,22670.0,78.7785,78.8077,78.4572,78.7396,22670.0
2025-03-10 11:50:00,80.82,80.82,80.57,80.76,28514.0,78.7006,78.7006,78.4572,78.6422,28514.0
2025-03-10 12:00:00,80.73,80.81,80.4,80.4,19613.0,78.613,78.6909,78.2916,78.2916,19613.0
2025-03-10 12:10:00,80.42,80.48,79.74,79.8,29787.0,78.3111,78.3695,77.6489,77.7074,29787.0
2025-03-10 12:20:00,79.76,79.94,79.44,79.9,48547.0,77.6684,77.8437,77.3568,77.8047,48547.0
2025-03-10 12:30:00,79.91,80.13,79.84,79.84,26535.0,77.8145,78.0287,77.7463,77.7463,26535.0
2025-03-10 12:40:00,79.84,80.02,79.7,79.75,22017.0,77.7463,77.9216,77.61,77.6587,22017.0
2025-03-10 12:50:00,79.76,79.87,79.56,79.66,17952.0,77.6684,77.7755,77.4737,77.571,17952.0
2025-03-10 13:00:00,79.66,79.79,79.42,79.53,41225.0,77.571,77.6976,77.3373,77.4444,41225.0
2025-03-10 13:10:00,79.57,79.79,79.45,79.56,41452.0,77.4834,77.6976,77.3665,77.4737,41452.0
2025-03-10 13:20:00,79.54,79.71,79.42,79.42,38203.0,77.4542,77.6197,77.3373,77.3373,38203.0
2025-03-10 13:30:00,79.45,79.49,79.32,79.37,23872.0,77.3665,77.4055,77.2399,77.2886,23872.0
2025-03-10 13:40:00,79.37,79.37,79.1,79.15,21413.0,77.2886,77.2886,77.0257,77.0744,21413.0
2025-03-10 13:50:00,79.11,79.23,79.05,79.08,22973.0,77.0355,77.1523,76.977,77.0062,22973.0
2025-03-10 14:00:00,79.09,79.14,78.84,78.85,25801.0,77.016,77.0647,76.7725,76.7823,25801.0
2025-03-10 14:10:00,78.84,78.91,78.66,78.75,34737.0,76.7725,76.8407,76.5973,76.6849,34737.0
2025-03-10 14:20:00,78.73,78.78,78.46,78.46,34616.0,76.6654,76.7141,76.4025,76.4025,34616.0
2025-03-10 14:30:00,78.49,78.69,78.32,78.37,25004.0,76.4317,76.6265,76.2662,76.3149,25004.0
2025-03-10 14:40:00,78.37,78.57,78.25,78.46,19176.0,76.3149,76.5096,76.198,76.4025,19176.0
2025-03-10 14:50:00,78.44,78.53,78.18,78.2,27072.0,76.383,76.4707,76.1298,76.1493,27072.0
2025-03-10 15:00:00,78.2,78.39,78.19,78.34,29929.0,76.1493,76.3343,76.1396,76.2856,29929.0
2025-03-10 15:10:00,78.33,78.78,78.21,78.64,36130.0,76.2759,76.7141,76.1591,76.5778,36130.0
2025-03-10 15:20:00,78.6,78.67,78.34,78.34,65794.0,76.5388,76.607,76.2856,76.2856,65794.0
2025-03-10 15:30:00,78.34,79.04,78.34,79.0,62861.0,76.2856,76.9673,76.2856,76.9283,62861.0
2025-03-10 15:40:00,79.03,79.27,78.84,79.18,60000.0,76.9576,77.1913,76.7725,77.1036,60000.0
2025-03-10 15:50:00,79.23,79.3,78.82,78.9,203146.0,77.1523,77.2205,76.7531,76.831,203146.0
2025-03-11 09:30:00,78.82,79.29,78.33,78.48,76457.0,76.7531,77.2107,76.2759,76.422,76457.0
2025-03-11 09:40:00,78.4,78.5,77.7,78.24,28967.0,76.3441,76.4415,75.6624,76.1883,28967.0
2025-03-11 09:50:00,78.26,78.33,77.78,78.06,30017.0,76.2077,76.2759,75.7403,76.013,30017.0
2025-03-11 10:00:00,77.91,78.37,77.42,77.64,49081.0,75.8669,76.3149,75.3898,75.604,49081.0
2025-03-11 10:10:00,77.58,77.58,77.23,77.34,31982.0,75.5456,75.5456,75.2048,75.3119,31982.0
2025-03-11 10:20:00,77.39,77.58,77.26,77.4,43693.0,75.3606,75.5456,75.234,75.3703,43693.0
2025-03-11 10:30:00,77.36,77.48,76.98,77.09,37866.0,75.3313,75.4482,74.9613,75.0684,37866.0
2025-03-11 10:40:00,77.12,77.17,76.83,76.99,48945.0,75.0976,75.1463,74.8152,74.971,48945.0
2025-03-11 10:50:00,77.03,77.03,76.46,76.5,28644.0,75.01,75.01,74.4549,74.4939,28644.0
2025-03-11 11:00:00,76.5,76.79,76.29,76.72,42291.0,74.4939,74.7763,74.2894,74.7081,42291.0
2025-03-11 11:10:00,76.72,76.8,76.56,76.69,29587.0,74.7081,74.786,74.5523,74.6789,29587.0
2025-03-11 11:20:00,76.73,76.75,76.17,76.21,31916.0,74.7179,74.7373,74.1726,74.2115,31916.0
2025-03-11 11:30:00,76.17,76.42,76.1,76.3,49643.0,74.1726,74.416,74.1044,74.2991,49643.0
2025-03-11 11:40:00,76.29,76.57,76.18,76.25,37445.0,74.2894,74.5621,74.1823,74.2505,37445.0
2025-03-11 11:50:00,76.24,76.37,75.91,75.96,38652.0,74.2407,74.3673,73.9194,73.9681,38652.0
2025-03-11 12:00:00,75.98,76.07,75.76,75.81,44612.0,73.9875,74.0752,73.7733,73.822,44612.0
2025-03-11 12:10:00,75.81,75.85,75.41,75.5,56291.0,73.822,73.8609,73.4325,73.5201,56291.0
2025-03-11 12:20:00,75.51,75.68,75.48,75.52,28859.0,73.5299,73.6954,73.5006,73.5396,28859.0
2025-03-11 12:30:00,75.53,75.76,75.51,75.55,39578.0,73.5493,73.7733,73.5299,73.5688,39578.0
2025-03-11 12:40:00,75.57,75.75,75.5,75.57,34855.0,73.5883,73.7636,73.5201,73.5883,34855.0
2025-03-11 12:50:00,75.57,75.77,75.53,75.67,31069.0,73.5883,73.783,73.5493,73.6857,31069.0
2025-03-11 13:00:00,75.65,75.65,75.26,75.26,66485.0,73.6662,73.6662,73.2864,73.2864,66485.0
2025-03-11 13:10:00,75.28,75.32,75.16,75.26,44151.0,73.3059,73.3448,73.189,73.2864,44151.0
2025-03-11 13:20:00,75.24,75.26,74.92,75.05,51291.0,73.2669,73.2864,72.9553,73.0819,51291.0
2025-03-11 13:30:00,75.03,75.23,74.82,74.99,39995.0,73.0624,73.2572,72.858,73.0235,39995.0
2025-03-11 13:40:00,74.99,75.15,74.86,75.06,28276.0,73.0235,73.1793,72.8969,73.0917,28276.0
2025-03-11 13:50:00,75.07,75.2,74.9,75.02,37264.0,73.1014,73.228,72.9359,73.0527,37264.0
2025-03-11 14:00:00,75.03,75.47,75.0,75.1,43351.0,73.0624,73.4909,73.0332,73.1306,43351.0
2025-03-11 14:10:00,75.12,75.32,75.1,75.3,39154.0,73.1501,73.3448,73.1306,73.3254,39154.0
2025-03-11 14:20:00,75.3,75.55,75.28,75.47,44990.0,73.3254,73.5688,73.3059,73.4909,44990.0
2025-03-11 14:30:00,75.47,75.7,75.27,75.69,49411.0,73.4909,73.7149,73.2962,73.7051,49411.0
2025-03-11 14:40:00,75.72,76.07,75.67,75.86,94037.0,73.7344,74.0752,73.6857,73.8707,94037.0
2025-03-11 14:50:00,75.89,76.01,75.72,75.84,37565.0,73.8999,74.0167,73.7344,73.8512,37565.0
2025-03-11 15:00:00,75.84,75.84,75.42,75.63,44816.0,73.8512,73.8512,73.4422,73.6467,44816.0
2025-03-11 15:10:00,75.6,75.67,75.2,75.31,60756.0,73.6175,73.6857,73.228,73.3351,60756.0
2025-03-11 15:20:00,75.3,75.55,75.3,75.36,41416.0,73.3254,73.5688,73.3254,73.3838,41416.0
2025-03-11 15:30:00,75.36,75.55,75.28,75.31,63080.0,73.3838,73.5688,73.3059,73.3351,63080.0
2025-03-11 15:40:00,75.28,75.35,75.11,75.33,78931.0,73.3059,73.3741,73.1403,73.3546,78931.0
2025-03-11 15:50:00,75.3,75.38,74.7,74.81,332728.0,73.3254,73.4033,72.7411,72.8482,332728.0
2025-03-12 09:30:00,74.5,74.92,73.07,73.4,155361.0,72.5463,72.9553,71.1538,71.4752,155361.0
2025-03-12 09:40:00,73.41,73.75,73.13,73.39,49298.0,71.4849,71.816,71.2123,71.4655,49298.0
2025-03-12 09:50:00,73.34,73.6,72.9,73.02,47313.0,71.4168,71.6699,70.9883,71.1052,47313.0
2025-03-12 10:00:00,73.03,73.65,73.0,73.39,44491.0,71.1149,71.7186,71.0857,71.4655,44491.0
2025-03-12 10:10:00,73.43,73.44,73.04,73.3,21818.0,71.5044,71.5141,71.1246,71.3778,21818.0
2025-03-12 10:20:00,73.37,73.46,72.96,73.13,39020.0,71.446,71.5336,71.0467,71.2123,39020.0
2025-03-12 10:30:00,73.14,73.2,72.86,72.92,45786.0,71.222,71.2804,70.9494,71.0078,45786.0
2025-03-12 10:40:00,72.94,73.07,72.5,72.5,52989.0,71.0273,71.1538,70.5988,70.5988,52989.0
2025-03-12 10:50:00,72.5,72.7,72.34,72.34,68769.0,70.5988,70.7935,70.443,70.443,68769.0
2025-03-12 11:00:00,72.36,72.71,72.36,72.58,53301.0,70.4625,70.8033,70.4625,70.6767,53301.0
2025-03-12 11:10:00,72.61,72.89,72.47,72.77,40468.0,70.7059,70.9786,70.5696,70.8617,40468.0
2025-03-12 11:20:00,72.77,72.78,72.41,72.54,45905.0,70.8617,70.8715,70.5112,70.6377,45905.0
2025-03-12 11:30:00,72.54,72.58,72.31,72.31,34911.0,70.6377,70.6767,70.4138,70.4138,34911.0
2025-03-12 11:40:00,72.3,72.38,72.09,72.28,56832.0,70.404,70.4819,70.1995,70.3846,56832.0
2025-03-12 11:50:00,72.26,72.75,72.22,72.69,31740.0,70.3651,70.8422,70.3261,70.7838,31740.0
2025-03-12 12:00:00,72.66,72.71,72.42,72.57,52738.0,70.7546,70.8033,70.5209,70.667,52738.0
2025-03-12 12:10:00,72.57,72.93,72.54,72.9,34089.0,70.667,71.0175,70.6377,70.9883,34089.0
2025-03-12 12:20:00,72.9,73.28,72.89,73.26,59844.0,70.9883,71.3583,70.9786,71.3389,59844.0
2025-03-12 12:30:00,73.22,73.53,73.22,73.22,50167.0,71.2999,71.6018,71.2999,71.2999,50167.0
2025-03-12 12:40:00,73.28,73.4,73.14,73.31,35424.0,71.3583,71.4752,71.222,71.3876,35424.0
2025-03-12 12:50:00,73.31,73.38,73.13,73.17,28957.0,71.3876,71.4557,71.2123,71.2512,28957.0
2025-03-12 13:00:00,73.14,73.31,73.05,73.05,33362.0,71.222,71.3876,71.1344,71.1344,33362.0
2025-03-12 13:10:00,73.05,73.34,72.99,73.32,43425.0,71.1344,71.4168,71.0759,71.3973,43425.0
2025-03-12 13:20:00,73.34,73.63,73.33,73.55,41159.0,71.4168,71.6992,71.407,71.6213,41159.0
2025-03-12 13:30:00,73.6,73.75,73.51,73.51,34594.0,71.6699,71.816,71.5823,71.5823,34594.0
2025-03-12 13:40:00,73.54,73.57,73.35,73.37,31150.0,71.6115,71.6407,71.4265,71.446,31150.0
2025-03-12 13:50:00,73.36,73.45,73.02,73.02,28720.0,71.4362,71.5239,71.1052,71.1052,28720.0
2025-03-12 14:00:00,73.02,73.16,72.99,73.12,34414.0,71.1052,71.2415,71.0759,71.2025,34414.0
2025-03-12 14:10:00,73.15,73.23,73.05,73.16,36810.0,71.2317,71.3097,71.1344,71.2415,36810.0
2025-03-12 14:20:00,73.16,73.21,72.98,73.16,25848.0,71.2415,71.2902,71.0662,71.2415,25848.0
2025-03-12 14:30:00,73.19,73.24,73.05,73.16,53839.0,71.2707,71.3194,71.1344,71.2415,53839.0
2025-03-12 14:40:00,73.16,73.44,73.14,73.36,36613.0,71.2415,71.5141,71.222,71.4362,36613.0
2025-03-12 14:50:00,73.37,73.37,73.13,73.2,40259.0,71.446,71.446,71.2123,71.2804,40259.0
2025-03-12 15:00:00,73.17,73.19,72.95,73.0,42172.0,71.2512,71.2707,71.037,71.0857,42172.0
2025-03-12 15:10:00,72.98,73.04,72.88,73.01,49872.0,71.0662,71.1246,70.9688,71.0954,49872.0
2025-03-12 15:20:00,73.01,73.03,72.84,72.9,45495.0,71.0954,71.1149,70.9299,70.9883,45495.0
2025-03-12 15:30:00,72.9,72.94,72.58,72.75,114989.0,70.9883,71.0273,70.6767,70.8422,114989.0
2025-03-12 15:40:00,72.75,72.84,72.54,72.66,119806.0,70.8422,70.9299,70.6377,70.7546,119806.0
2025-03-12 15:50:00,72.65,72.85,72.52,72.6,404592.0,70.7449,70.9396,70.6183,70.6962,404592.0
2025-03-13 09:30:00,72.02,72.64,71.68,72.43,58186.0,70.1314,70.7351,69.8003,70.5306,58186.0
2025-03-13 09:40:00,72.43,72.56,72.16,72.36,24655.0,70.5306,70.6572,70.2677,70.4625,24655.0
2025-03-13 09:50:00,72.31,72.31,72.0,72.2,37366.0,70.4138,70.4138,70.1119,70.3067,37366.0
2025-03-13 10:00:00,72.23,72.35,71.88,72.04,60126.0,70.3359,70.4527,69.9951,70.1509,60126.0
2025-03-13 10:10:00,72.0,72.45,72.0,72.31,18799.0,70.1119,70.5501,70.1119,70.4138,18799.0
2025-03-13 10:20:00,72.39,72.39,71.8,71.8,33578.0,70.4917,70.4917,69.9171,69.9171,33578.0
2025-03-13 10:30:00,71.85,71.92,71.4,71.44,21745.0,69.9658,70.034,69.5276,69.5666,21745.0
2025-03-13 10:40:00,71.44,71.66,71.36,71.43,34276.0,69.5666,69.7808,69.4887,69.5569,34276.0
2025-03-13 10:50:00,71.49,71.56,71.32,71.4,12545.0,69.6153,69.6834,69.4497,69.5276,12545.0
2025-03-13 11:00:00,71.45,71.52,71.31,71.34,22954.0,69.5763,69.6445,69.44,69.4692,22954.0
2025-03-13 11:10:00,71.34,71.43,71.25,71.3,20887.0,69.4692,69.5569,69.3816,69.4303,20887.0
2025-03-13 11:20:00,71.3,71.31,71.11,71.26,65361.0,69.4303,69.44,69.2452,69.3913,65361.0
2025-03-13 11:30:00,71.26,71.34,71.05,71.14,40994.0,69.3913,69.4692,69.1868,69.2745,40994.0
2025-03-13 11:40:00,71.14,71.35,70.91,71.01,68769.0,69.2745,69.479,69.0505,69.1479,68769.0
2025-03-13 11:50:00,71.02,71.13,70.76,70.83,53361.0,69.1576,69.2647,68.9044,68.9726,53361.0
2025-03-13 12:00:00,70.83,70.93,70.7,70.86,67628.0,68.9726,69.07,68.846,69.0018,67628.0
2025-03-13 12:10:00,70.82,70.86,70.5,70.63,72384.0,68.9628,69.0018,68.6512,68.7778,72384.0
2025-03-13 12:20:00,70.6,70.65,70.37,70.55,35035.0,68.7486,68.7973,68.5246,68.6999,35035.0
2025-03-13 12:30:00,70.48,70.72,70.41,70.71,53375.0,68.6318,68.8655,68.5636,68.8557,53375.0
2025-03-13 12:40:00,70.71,70.8,70.41,70.53,35928.0,68.8557,68.9434,68.5636,68.6805,35928.0
2025-03-13 12:50:00,70.52,70.75,70.48,70.75,50592.0,68.6707,68.8947,68.6318,68.8947,50592.0
2025-03-13 13:00:00,70.76,70.82,70.68,70.81,27392.0,68.9044,68.9628,68.8265,68.9531,27392.0
2025-03-13 13:10:00,70.81,70.84,70.53,70.56,36610.0,68.9531,68.9823,68.6805,68.7097,36610.0
2025-03-13 13:20:00,70.54,70.67,70.42,70.62,66142.0,68.6902,68.8168,68.5733,68.7681,66142.0
2025-03-13 13:30:00,70.6,70.61,70.37,70.41,29971.0,68.7486,68.7584,68.5246,68.5636,29971.0
2025-03-13 13:40:00,70.41,70.54,70.38,70.53,98987.0,68.5636,68.6902,68.5344,68.6805,98987.0
2025-03-13 13:50:00,70.53,70.73,70.43,70.48,44408.0,68.6805,68.8752,68.5831,68.6318,44408.0
2025-03-13 14:00:00,70.5,70.72,70.45,70.51,80324.0,68.6512,68.8655,68.6026,68.661,80324.0
2025-03-13 14:10:00,70.53,70.71,70.4,70.42,31940.0,68.6805,68.8557,68.5539,68.5733,31940.0
2025-03-13 14:20:00,70.43,70.52,70.32,70.33,53183.0,68.5831,68.6707,68.476,68.4857,53183.0
2025-03-13 14:30:00,70.33,70.61,70.31,70.33,41089.0,68.4857,68.7584,68.4662,68.4857,41089.0
2025-03-13 14:40:00,70.33,70.45,70.3,70.4,43580.0,68.4857,68.6026,68.4565,68.5539,43580.0
2025-03-13 14:50:00,70.41,70.71,70.32,70.7,42562.0,68.5636,68.8557,68.476,68.846,42562.0
2025-03-13 15:00:00,70.7,70.81,70.5,70.51,39141.0,68.846,68.9531,68.6512,68.661,39141.0
2025-03-13 15:10:00,70.49,70.67,70.46,70.61,28706.0,68.6415,68.8168,68.6123,68.7584,28706.0
2025-03-13 15:20:00,70.61,70.64,70.35,70.43,43022.0,68.7584,68.7876,68.5052,68.5831,43022.0
2025-03-13 15:30:00,70.4,70.54,70.32,70.35,40303.0,68.5539,68.6902,68.476,68.5052,40303.0
2025-03-13 15:40:00,70.37,70.54,70.35,70.37,76537.0,68.5246,68.6902,68.5052,68.5246,76537.0
2025-03-13 15:50:00,70.33,70.48,70.19,70.29,271014.0,68.4857,68.6318,68.3494,68.4467,271014.0
2025-03-14 09:30:00,71.37,71.44,70.6,70.98,149889.0,69.4984,69.5666,68.7486,69.1187,149889.0
2025-03-14 09:40:00,70.98,71.45,70.98,71.33,71527.0,69.1187,69.5763,69.1187,69.4595,71527.0
2025-03-14 09:50:00,71.36,71.49,71.03,71.44,89153.0,69.4887,69.6153,69.1673,69.5666,89153.0
2025-03-14 10:00:00,71.37,71.48,70.84,71.05,75987.0,69.4984,69.6055,68.9823,69.1868,75987.0
2025-03-14 10:10:00,70.97,71.05,70.4,70.43,107024.0,69.1089,69.1868,68.5539,68.5831,107024.0
2025-03-14 10:20:00,70.43,70.71,70.23,70.64,40656.0,68.5831,68.8557,68.3883,68.7876,40656.0
2025-03-14 10:30:00,70.64,70.76,70.47,70.64,33256.0,68.7876,68.9044,68.622,68.7876,33256.0
2025-03-14 10:40:00,70.64,70.67,70.47,70.56,24235.0,68.7876,68.8168,68.622,68.7097,24235.0
2025-03-14 10:50:00,70.63,70.87,70.54,70.83,69067.0,68.7778,69.0115,68.6902,68.9726,69067.0
2025-03-14 11:00:00,70.87,70.98,70.73,70.84,56577.0,69.0115,69.1187,68.8752,68.9823,56577.0
2025-03-14 11:10:00,70.84,70.89,70.67,70.72,51144.0,68.9823,69.031,68.8168,68.8655,51144.0
2025-03-14 11:20:00,70.72,70.79,70.6,70.73,32808.0,68.8655,68.9336,68.7486,68.8752,32808.0
2025-03-14 11:30:00,70.73,70.93,70.65,70.75,52883.0,68.8752,69.07,68.7973,68.8947,52883.0
2025-03-14 11:40:00,70.72,70.82,70.59,70.67,54874.0,68.8655,68.9628,68.7389,68.8168,54874.0
2025-03-14 11:50:00,70.66,70.69,70.54,70.56,36500.0,68.807,68.8363,68.6902,68.7097,36500.0
2025-03-14 12:00:00,70.6,70.66,70.5,70.52,55834.0,68.7486,68.807,68.6512,68.6707,55834.0
2025-03-14 12:10:00,70.54,70.54,70.33,70.4,29829.0,68.6902,68.6902,68.4857,68.5539,29829.0
2025-03-14 12:20:00,70.4,70.57,70.39,70.48,32947.0,68.5539,68.7194,68.5441,68.6318,32947.0
2025-03-14 12:30:00,70.48,70.58,70.44,70.51,50317.0,68.6318,68.7291,68.5928,68.661,50317.0
2025-03-14 12:40:00,70.51,70.57,70.4,70.56,50980.0,68.661,68.7194,68.5539,68.7097,50980.0
2025-03-14 12:50:00,70.56,70.94,70.55,70.91,33101.0,68.7097,69.0797,68.6999,69.0505,33101.0
2025-03-14 13:00:00,70.86,71.19,70.79,70.89,326021.0,69.0018,69.3231,68.9336,69.031,326021.0
2025-03-14 13:10:00,70.89,71.25,70.83,71.15,28686.0,69.031,69.3816,68.9726,69.2842,28686.0
2025-03-14 13:20:00,71.12,71.45,71.11,71.41,27928.0,69.255,69.5763,69.2452,69.5374,27928.0
2025-03-14 13:30:00,71.41,71.54,71.22,71.45,31149.0,69.5374,69.664,69.3524,69.5763,31149.0
2025-03-14 13:40:00,71.45,71.51,71.09,71.17,52454.0,69.5763,69.6348,69.2258,69.3037,52454.0
2025-03-14 13:50:00,71.18,71.21,70.91,70.96,65686.0,69.3134,69.3426,69.0505,69.0992,65686.0
2025-03-14 14:00:00,70.96,71.27,70.93,71.23,37953.0,69.0992,69.401,69.07,69.3621,37953.0
2025-03-14 14:10:00,71.23,71.28,71.14,71.27,16836.0,69.3621,69.4108,69.2745,69.401,16836.0
2025-03-14 14:20:00,71.23,71.49,71.23,71.3,38053.0,69.3621,69.6153,69.3621,69.4303,38053.0
2025-03-14 14:30:00,71.3,71.37,71.22,71.34,36432.0,69.4303,69.4984,69.3524,69.4692,36432.0
2025-03-14 14:40:00,71.34,71.51,71.31,71.42,38945.0,69.4692,69.6348,69.44,69.5471,38945.0
2025-03-14 14:50:00,71.42,71.45,71.21,71.22,41782.0,69.5471,69.5763,69.3426,69.3524,41782.0
2025-03-14 15:00:00,71.2,71.28,71.14,71.17,30650.0,69.3329,69.4108,69.2745,69.3037,30650.0
2025-03-14 15:10:00,71.2,71.28,71.17,71.23,39322.0,69.3329,69.4108,69.3037,69.3621,39322.0
2025-03-14 15:20:00,71.24,71.45,71.2,71.32,50471.0,69.3718,69.5763,69.3329,69.4497,50471.0
2025-03-14 15:30:00,71.32,71.51,71.29,71.5,77797.0,69.4497,69.6348,69.4205,69.625,77797.0
2025-03-14 15:40:00,71.49,71.54,71.34,71.44,81776.0,69.6153,69.664,69.4692,69.5666,81776.0
2025-03-14 15:50:00,71.43,71.78,71.39,71.44,469624.0,69.5569,69.8977,69.5179,69.5666,469624.0
2025-03-17 09:30:00,72.33,73.5,71.99,73.07,175022.0,70.4333,71.5726,70.1022,71.1538,175022.0
2025-03-17 09:40:00,73.03,73.03,72.39,72.56,111269.0,71.1149,71.1149,70.4917,70.6572,111269.0
2025-03-17 09:50:00,72.5,72.62,71.97,71.97,115437.0,70.5988,70.7156,70.0827,70.0827,115437.0
2025-03-17 10:00:00,72.03,72.38,71.79,72.36,91700.0,70.1411,70.4819,69.9074,70.4625,91700.0
2025-03-17 10:10:00,72.3,72.38,72.11,72.23,34995.0,70.404,70.4819,70.219,70.3359,34995.0
2025-03-17 10:20:00,72.23,72.33,71.79,71.82,67167.0,70.3359,70.4333,69.9074,69.9366,67167.0
2025-03-17 10:30:00,71.8,71.87,71.6,71.7,35221.0,69.9171,69.9853,69.7224,69.8198,35221.0
2025-03-17 10:40:00,71.71,71.81,71.55,71.7,29924.0,69.8295,69.9269,69.6737,69.8198,29924.0
2025-03-17 10:50:00,71.7,71.74,71.59,71.74,27600.0,69.8198,69.8587,69.7127,69.8587,27600.0
2025-03-17 11:00:00,71.77,72.09,71.77,71.81,72693.0,69.8879,70.1995,69.8879,69.9269,72693.0
2025-03-17 11:10:00,71.8,72.18,71.73,72.12,59858.0,69.9171,70.2872,69.849,70.2288,59858.0
2025-03-17 11:20:00,72.18,72.39,72.1,72.3,33101.0,70.2872,70.4917,70.2093,70.404,33101.0
2025-03-17 11:30:00,72.28,72.35,72.1,72.14,39468.0,70.3846,70.4527,70.2093,70.2482,39468.0
2025-03-17 11:40:00,72.14,72.15,71.77,71.77,43808.0,70.2482,70.258,69.8879,69.8879,43808.0
2025-03-17 11:50:00,71.78,71.85,71.47,71.78,59666.0,69.8977,69.9658,69.5958,69.8977,59666.0
2025-03-17 12:00:00,71.78,72.06,71.64,71.95,55979.0,69.8977,70.1703,69.7613,70.0632,55979.0
2025-03-17 12:10:00,71.95,72.38,71.9,72.23,47126.0,70.0632,70.4819,70.0145,70.3359,47126.0
2025-03-17 12:20:00,72.21,72.36,72.13,72.36,56989.0,70.3164,70.4625,70.2385,70.4625,56989.0
2025-03-17 12:30:00,72.41,73.1,72.36,72.84,70817.0,70.5112,71.1831,70.4625,70.9299,70817.0
2025-03-17 12:40:00,72.84,72.97,72.76,72.97,32080.0,70.9299,71.0565,70.852,71.0565,32080.0
2025-03-17 12:50:00,72.97,73.15,72.91,73.13,50879.0,71.0565,71.2317,70.998,71.2123,50879.0
2025-03-17 13:00:00,73.13,73.19,72.93,73.04,37252.0,71.2123,71.2707,71.0175,71.1246,37252.0
2025-03-17 13:10:00,73.05,73.15,73.02,73.06,22796.0,71.1344,71.2317,71.1052,71.1441,22796.0
2025-03-17 13:20:00,73.02,73.17,72.99,73.14,42393.0,71.1052,71.2512,71.0759,71.222,42393.0
2025-03-17 13:30:00,73.13,73.45,73.12,73.41,39580.0,71.2123,71.5239,71.2025,71.4849,39580.0
2025-03-17 13:40:00,73.45,73.57,73.42,73.49,43627.0,71.5239,71.6407,71.4947,71.5628,43627.0
2025-03-17 13:50:00,73.5,73.66,73.35,73.42,55610.0,71.5726,71.7284,71.4265,71.4947,55610.0
2025-03-17 14:00:00,73.42,73.51,73.33,73.39,20579.0,71.4947,71.5823,71.407,71.4655,20579.0
2025-03-17 14:10:00,73.37,73.38,73.22,73.31,35604.0,71.446,71.4557,71.2999,71.3876,35604.0
2025-03-17 14:20:00,73.33,73.42,73.2,73.24,27262.0,71.407,71.4947,71.2804,71.3194,27262.0
2025-03-17 14:30:00,73.25,73.35,73.21,73.24,20662.0,71.3291,71.4265,71.2902,71.3194,20662.0
2025-03-17 14:40:00,73.23,73.4,73.21,73.4,26837.0,71.3097,71.4752,71.2902,71.4752,26837.0
2025-03-17 14:50:00,73.38,73.56,73.32,73.34,39774.0,71.4557,71.631,71.3973,71.4168,39774.0
2025-03-17 15:00:00,73.33,73.6,73.28,73.47,37392.0,71.407,71.6699,71.3583,71.5434,37392.0
2025-03-17 15:10:00,73.5,73.71,73.38,73.67,54737.0,71.5726,71.7771,71.4557,71.7381,54737.0
2025-03-17 15:20:00,73.67,73.78,73.57,73.76,83856.0,71.7381,71.8452,71.6407,71.8258,83856.0
2025-03-17 15:30:00,73.77,73.84,73.54,73.56,55242.0,71.8355,71.9037,71.6115,71.631,55242.0
2025-03-17 15:40:00,73.57,73.81,73.43,73.78,104666.0,71.6407,71.8744,71.5044,71.8452,104666.0
2025-03-17 15:50:00,73.75,73.88,73.57,73.77,360312.0,71.816,71.9426,71.6407,71.8355,360312.0
2025-03-18 09:30:00,72.89,73.68,72.58,73.14,121833.0,70.9786,71.7478,70.6767,71.222,121833.0
2025-03-18 09:40:00,73.14,73.38,72.96,72.97,55356.0,71.222,71.4557,71.0467,71.0565,55356.0
2025-03-18 09:50:00,72.97,73.35,72.58,72.77,72166.0,71.0565,71.4265,70.6767,70.8617,72166.0
2025-03-18 10:00:00,72.83,73.68,72.81,73.48,52701.0,70.9201,71.7478,70.9007,71.5531,52701.0
2025-03-18 10:10:00,73.51,73.51,73.12,73.15,15709.0,71.5823,71.5823,71.2025,71.2317,15709.0
2025-03-18 10:20:00,73.19,73.33,73.07,73.33,22780.0,71.2707,71.407,71.1538,71.407,22780.0
2025-03-18 10:30:00,73.37,73.44,73.21,73.35,18096.0,71.446,71.5141,71.2902,71.4265,18096.0
2025-03-18 10:40:00,73.37,73.44,73.1,73.22,22046.0,71.446,71.5141,71.1831,71.2999,22046.0
2025-03-18 10:50:00,73.24,73.34,73.03,73.09,21232.0,71.3194,71.4168,71.1149,71.1733,21232.0
2025-03-18 11:00:00,73.07,73.09,72.76,72.94,35221.0,71.1538,71.1733,70.852,71.0273,35221.0
2025-03-18 11:10:00,72.91,72.99,72.81,72.84,15746.0,70.998,71.0759,70.9007,70.9299,15746.0
2025-03-18 11:20:00,72.86,72.92,72.63,72.63,17730.0,70.9494,71.0078,70.7254,70.7254,17730.0
2025-03-18 11:30:00,72.64,72.94,72.64,72.93,21780.0,70.7351,71.0273,70.7351,71.0175,21780.0
2025-03-18 11:40:00,72.96,73.04,72.9,72.92,13028.0,71.0467,71.1246,70.9883,71.0078,13028.0
2025-03-18 11:50:00,72.87,72.93,72.8,72.91,23231.0,70.9591,71.0175,70.8909,70.998,23231.0
2025-03-18 12:00:00,72.88,73.08,72.88,72.99,22060.0,70.9688,71.1636,70.9688,71.0759,22060.0
2025-03-18 12:10:00,73.02,73.18,73.0,73.14,37808.0,71.1052,71.261,71.0857,71.222,37808.0
2025-03-18 12:20:00,73.14,73.4,73.11,73.4,45586.0,71.222,71.4752,71.1928,71.4752,45586.0
2025-03-18 12:30:00,73.41,73.53,73.36,73.45,15807.0,71.4849,71.6018,71.4362,71.5239,15807.0
2025-03-18 12:40:00,73.47,73.49,73.14,73.16,13218.0,71.5434,71.5628,71.222,71.2415,13218.0
2025-03-18 12:50:00,73.16,73.27,73.1,73.2,18304.0,71.2415,71.3486,71.1831,71.2804,18304.0
2025-03-18 13:00:00,73.2,73.29,73.13,73.17,15170.0,71.2804,71.3681,71.2123,71.2512,15170.0
2025-03-18 13:10:00,73.19,73.3,73.13,73.18,30587.0,71.2707,71.3778,71.2123,71.261,30587.0
2025-03-18 13:20:00,73.2,73.45,73.16,73.33,25671.0,71.2804,71.5239,71.2415,71.407,25671.0
2025-03-18 13:30:00,73.36,73.48,73.32,73.44,33540.0,71.4362,71.5531,71.3973,71.5141,33540.0
2025-03-18 13:40:00,73.41,73.43,73.26,73.26,26226.0,71.4849,71.5044,71.3389,71.3389,26226.0
2025-03-18 13:50:00,73.33,73.33,73.13,73.23,22362.0,71.407,71.407,71.2123,71.3097,22362.0
2025-03-18 14:00:00,73.2,73.25,73.12,73.19,30720.0,71.2804,71.3291,71.2025,71.2707,30720.0
2025-03-18 14:10:00,73.19,73.22,73.11,73.22,32309.0,71.2707,71.2999,71.1928,71.2999,32309.0
2025-03-18 14:20:00,73.19,73.46,73.19,73.28,29741.0,71.2707,71.5336,71.2707,71.3583,29741.0
2025-03-18 14:30:00,73.31,73.55,73.31,73.46,22587.0,71.3876,71.6213,71.3876,71.5336,22587.0
2025-03-18 14:40:00,73.47,73.52,73.35,73.37,33015.0,71.5434,71.592,71.4265,71.446,33015.0
2025-03-18 14:50:00,73.36,73.48,73.29,73.31,35325.0,71.4362,71.5531,71.3681,71.3876,35325.0
2025-03-18 15:00:00,73.28,73.33,73.2,73.29,18840.0,71.3583,71.407,71.2804,71.3681,18840.0
2025-03-18 15:10:00,73.26,73.34,73.24,73.26,31742.0,71.3389,71.4168,71.3194,71.3389,31742.0
2025-03-18 15:20:00,73.23,73.43,73.23,73.33,30165.0,71.3097,71.5044,71.3097,71.407,30165.0
2025-03-18 15:30:00,73.32,73.39,73.21,73.25,51836.0,71.3973,71.4655,71.2902,71.3291,51836.0
2025-03-18 15:40:00,73.25,73.29,73.16,73.26,39151.0,71.3291,71.3681,71.2415,71.3389,39151.0
2025-03-18 15:50:00,73.25,73.39,73.02,73.14,179795.0,71.3291,71.4655,71.1052,71.222,179795.0
2025-03-19 09:30:00,73.54,73.74,73.13,73.74,90664.0,71.6115,71.8063,71.2123,71.8063,90664.0
2025-03-19 09:40:00,73.74,73.74,73.3,73.48,29805.0,71.8063,71.8063,71.3778,71.5531,29805.0
2025-03-19 09:50:00,73.48,73.68,73.04,73.53,46452.0,71.5531,71.7478,71.1246,71.6018,46452.0
2025-03-19 10:00:00,73.66,73.87,73.54,73.82,43627.0,71.7284,71.9329,71.6115,71.8842,43627.0
2025-03-19 10:10:00,73.74,73.84,73.57,73.84,20614.0,71.8063,71.9037,71.6407,71.9037,20614.0
2025-03-19 10:20:00,73.74,73.93,73.74,73.9,31354.0,71.8063,71.9913,71.8063,71.9621,31354.0
2025-03-19 10:30:00,73.91,74.07,73.5,73.58,23371.0,71.9718,72.1276,71.5726,71.6505,23371.0
2025-03-19 10:40:00,73.56,73.68,73.45,73.64,16509.0,71.631,71.7478,71.5239,71.7089,16509.0
2025-03-19 10:50:00,73.65,73.76,73.55,73.61,9051.0,71.7186,71.8258,71.6213,71.6797,9051.0
2025-03-19 11:00:00,73.64,73.74,73.57,73.62,12599.0,71.7089,71.8063,71.6407,71.6894,12599.0
2025-03-19 11:10:00,73.62,73.63,73.39,73.39,20589.0,71.6894,71.6992,71.4655,71.4655,20589.0
2025-03-19 11:20:00,73.38,73.57,73.38,73.56,16971.0,71.4557,71.6407,71.4557,71.631,16971.0
2025-03-19 11:30:00,73.56,73.89,73.55,73.81,13617.0,71.631,71.9523,71.6213,71.8744,13617.0
2025-03-19 11:40:00,73.78,73.92,73.78,73.91,10370.0,71.8452,71.9816,71.8452,71.9718,10370.0
2025-03-19 11:50:00,73.91,74.16,73.76,73.93,39223.0,71.9718,72.2153,71.8258,71.9913,39223.0
2025-03-19 12:00:00,73.93,73.96,73.7,73.72,16594.0,71.9913,72.0205,71.7673,71.7868,16594.0
2025-03-19 12:10:00,73.72,73.75,73.54,73.55,13099.0,71.7868,71.816,71.6115,71.6213,13099.0
2025-03-19 12:20:00,73.55,73.58,73.39,73.51,19964.0,71.6213,71.6505,71.4655,71.5823,19964.0
2025-03-19 12:30:00,73.51,73.53,73.4,73.52,19471.0,71.5823,71.6018,71.4752,71.592,19471.0
2025-03-19 12:40:00,73.5,73.59,73.47,73.48,10843.0,71.5726,71.6602,71.5434,71.5531,10843.0
2025-03-19 12:50:00,73.51,73.7,73.51,73.68,10583.0,71.5823,71.7673,71.5823,71.7478,10583.0
2025-03-19 13:00:00,73.67,73.68,73.47,73.51,13773.0,71.7381,71.7478,71.5434,71.5823,13773.0
2025-03-19 13:10:00,73.48,73.57,73.27,73.36,20632.0,71.5531,71.6407,71.3486,71.4362,20632.0
2025-03-19 13:20:00,73.37,73.43,73.3,73.36,10187.0,71.446,71.5044,71.3778,71.4362,10187.0
2025-03-19 13:30:00,73.37,73.39,73.24,73.39,14773.0,71.446,71.4655,71.3194,71.4655,14773.0
2025-03-19 13:40:00,73.37,73.39,72.84,72.92,24772.0,71.446,71.4655,70.9299,71.0078,24772.0
2025-03-19 13:50:00,72.95,73.01,72.82,72.82,23178.0,71.037,71.0954,70.9104,70.9104,23178.0
2025-03-19 14:00:00,72.75,73.08,72.61,73.06,28710.0,70.8422,71.1636,70.7059,71.1441,28710.0
2025-03-19 14:10:00,73.06,73.23,73.03,73.09,27725.0,71.1441,71.3097,71.1149,71.1733,27725.0
2025-03-19 14:20:00,73.09,73.24,73.01,73.14,29231.0,71.1733,71.3194,71.0954,71.222,29231.0
2025-03-19 14:30:00,73.14,73.45,73.13,73.3,23302.0,71.222,71.5239,71.2123,71.3778,23302.0
2025-03-19 14:40:00,73.3,73.6,73.29,73.54,26048.0,71.3778,71.6699,71.3681,71.6115,26048.0
2025-03-19 14:50:00,73.56,73.88,73.53,73.73,27474.0,71.631,71.9426,71.6018,71.7965,27474.0
2025-03-19 15:00:00,73.8,74.12,73.7,74.11,31858.0,71.8647,72.1763,71.7673,72.1666,31858.0
2025-03-19 15:10:00,74.11,74.17,74.03,74.15,34177.0,72.1666,72.225,72.0887,72.2055,34177.0
2025-03-19 15:20:00,74.11,74.18,73.67,73.72,40886.0,72.1666,72.2347,71.7381,71.7868,40886.0
2025-03-19 15:30:00,73.72,74.06,73.67,73.98,71532.0,71.7868,72.1179,71.7381,72.04,71532.0
2025-03-19 15:40:00,73.98,74.22,73.88,74.01,58875.0,72.04,72.2737,71.9426,72.0692,58875.0
2025-03-19 15:50:00,74.01,74.05,73.74,73.79,211998.0,72.0692,72.1081,71.8063,71.855,211998.0
2025-03-20 09:30:00,73.54,73.92,73.42,73.77,39501.0,71.6115,71.9816,71.4947,71.8355,39501.0
2025-03-20 09:40:00,73.82,74.1,73.82,74.06,16163.0,71.8842,72.1568,71.8842,72.1179,16163.0
2025-03-20 09:50:00,74.09,74.33,73.79,74.17,28760.0,72.1471,72.3808,71.855,72.225,28760.0
2025-03-20 10:00:00,74.27,74.47,74.12,74.42,23222.0,72.3224,72.5171,72.1763,72.4684,23222.0
2025-03-20 10:10:00,74.43,74.49,74.19,74.31,20877.0,72.4782,72.5366,72.2445,72.3613,20877.0
2025-03-20 10:20:00,74.34,74.77,74.24,74.6,32311.0,72.3905,72.8093,72.2932,72.6437,32311.0
2025-03-20 10:30:00,74.6,74.6,74.38,74.45,19126.0,72.6437,72.6437,72.4295,72.4977,19126.0
2025-03-20 10:40:00,74.44,74.66,74.43,74.58,22564.0,72.4879,72.7022,72.4782,72.6242,22564.0
2025-03-20 10:50:00,74.58,74.91,74.56,74.9,23181.0,72.6242,72.9456,72.6048,72.9359,23181.0
2025-03-20 11:00:00,74.9,74.93,74.81,74.84,16457.0,72.9359,72.9651,72.8482,72.8774,16457.0
2025-03-20 11:10:00,74.85,74.93,74.77,74.88,31801.0,72.8872,72.9651,72.8093,72.9164,31801.0
2025-03-20 11:20:00,74.84,75.19,74.79,75.11,28890.0,72.8774,73.2183,72.8287,73.1403,28890.0
2025-03-20 11:30:00,75.08,75.08,74.8,74.87,19220.0,73.1111,73.1111,72.8385,72.9066,19220.0
2025-03-20 11:40:00,74.85,74.97,74.83,74.92,18916.0,72.8872,73.004,72.8677,72.9553,18916.0
2025-03-20 11:50:00,74.88,74.93,74.68,74.72,15744.0,72.9164,72.9651,72.7216,72.7606,15744.0
2025-03-20 12:00:00,74.72,74.85,74.66,74.72,16715.0,72.7606,72.8872,72.7022,72.7606,16715.0
2025-03-20 12:10:00,74.71,74.71,74.59,74.64,15381.0,72.7508,72.7508,72.634,72.6827,15381.0
2025-03-20 12:20:00,74.63,74.64,74.46,74.5,26514.0,72.6729,72.6827,72.5074,72.5463,26514.0
2025-03-20 12:30:00,74.52,74.6,74.43,74.58,16899.0,72.5658,72.6437,72.4782,72.6242,16899.0
2025-03-20 12:40:00,74.56,74.56,74.41,74.42,12871.0,72.6048,72.6048,72.4587,72.4684,12871.0
2025-03-20 12:50:00,74.41,74.52,74.38,74.47,10401.0,72.4587,72.5658,72.4295,72.5171,10401.0
2025-03-20 13:00:00,74.48,74.58,74.45,74.55,15562.0,72.5269,72.6242,72.4977,72.595,15562.0
2025-03-20 13:10:00,74.57,74.62,74.53,74.57,14667.0,72.6145,72.6632,72.5756,72.6145,14667.0
2025-03-20 13:20:00,74.57,74.58,74.17,74.23,15470.0,72.6145,72.6242,72.225,72.2834,15470.0
2025-03-20 13:30:00,74.25,74.5,74.25,74.45,14302.0,72.3029,72.5463,72.3029,72.4977,14302.0
2025-03-20 13:40:00,74.45,74.51,74.37,74.39,10845.0,72.4977,72.5561,72.4198,72.4392,10845.0
2025-03-20 13:50:00,74.4,74.46,74.32,74.33,10634.0,72.449,72.5074,72.3711,72.3808,10634.0
2025-03-20 14:00:00,74.32,74.32,74.16,74.17,17194.0,72.3711,72.3711,72.2153,72.225,17194.0
2025-03-20 14:10:00,74.19,74.25,74.13,74.17,15144.0,72.2445,72.3029,72.186,72.225,15144.0
2025-03-20 14:20:00,74.16,74.16,74.02,74.02,13651.0,72.2153,72.2153,72.0789,72.0789,13651.0
2025-03-20 14:30:00,74.02,74.13,73.98,74.11,19488.0,72.0789,72.186,72.04,72.1666,19488.0
2025-03-20 14:40:00,74.09,74.12,73.98,74.11,16825.0,72.1471,72.1763,72.04,72.1666,16825.0
2025-03-20 14:50:00,74.1,74.21,73.96,73.99,18585.0,72.1568,72.264,72.0205,72.0497,18585.0
2025-03-20 15:00:00,73.98,74.02,73.69,73.71,31388.0,72.04,72.0789,71.7576,71.7771,31388.0
2025-03-20 15:10:00,73.73,74.02,73.73,74.02,21416.0,71.7965,72.0789,71.7965,72.0789,21416.0
2025-03-20 15:20:00,74.03,74.09,73.75,73.82,36125.0,72.0887,72.1471,71.816,71.8842,36125.0
2025-03-20 15:30:00,73.82,74.0,73.77,73.8,31306.0,71.8842,72.0595,71.8355,71.8647,31306.0
2025-03-20 15:40:00,73.82,73.94,73.78,73.94,57116.0,71.8842,72.001,71.8452,72.001,57116.0
2025-03-20 15:50:00,73.92,73.92,73.42,73.49,357301.0,71.9816,71.9816,71.4947,71.5628,357301.0
2025-03-21 09:30:00,72.56,72.7,71.38,71.55,297567.0,70.6572,70.7935,69.5082,69.6737,297567.0
2025-03-21 09:40:00,71.54,72.05,71.44,71.45,108183.0,69.664,70.1606,69.5666,69.5763,108183.0
2025-03-21 09:50:00,71.49,71.92,71.37,71.73,85797.0,69.6153,70.034,69.4984,69.849,85797.0
2025-03-21 10:00:00,71.73,72.2,71.58,72.08,82365.0,69.849,70.3067,69.7029,70.1898,82365.0
2025-03-21 10:10:00,72.06,72.41,71.96,72.22,63737.0,70.1703,70.5112,70.073,70.3261,63737.0
2025-03-21 10:20:00,72.21,72.25,72.03,72.16,39326.0,70.3164,70.3553,70.1411,70.2677,39326.0
2025-03-21 10:30:00,72.16,72.3,72.11,72.24,76835.0,70.2677,70.404,70.219,70.3456,76835.0
2025-03-21 10:40:00,72.24,72.54,72.21,72.53,40687.0,70.3456,70.6377,70.3164,70.628,40687.0
2025-03-21 10:50:00,72.53,72.71,72.53,72.66,40232.0,70.628,70.8033,70.628,70.7546,40232.0
2025-03-21 11:00:00,72.64,72.88,72.54,72.85,35402.0,70.7351,70.9688,70.6377,70.9396,35402.0
2025-03-21 11:10:00,72.85,72.89,72.69,72.72,23980.0,70.9396,70.9786,70.7838,70.813,23980.0
2025-03-21 11:20:00,72.72,72.76,72.63,72.64,23938.0,70.813,70.852,70.7254,70.7351,23938.0
2025-03-21 11:30:00,72.62,72.76,72.57,72.63,28787.0,70.7156,70.852,70.667,70.7254,28787.0
2025-03-21 11:40:00,72.63,72.66,72.37,72.41,46232.0,70.7254,70.7546,70.4722,70.5112,46232.0
2025-03-21 11:50:00,72.38,72.55,72.32,72.45,22765.0,70.4819,70.6475,70.4235,70.5501,22765.0
2025-03-21 12:00:00,72.45,72.58,72.38,72.52,23502.0,70.5501,70.6767,70.4819,70.6183,23502.0
2025-03-21 12:10:00,72.52,72.7,72.52,72.69,49228.0,70.6183,70.7935,70.6183,70.7838,49228.0
2025-03-21 12:20:00,72.67,72.74,72.63,72.69,31243.0,70.7643,70.8325,70.7254,70.7838,31243.0
2025-03-21 12:30:00,72.68,72.76,72.54,72.68,34267.0,70.7741,70.852,70.6377,70.7741,34267.0
2025-03-21 12:40:00,72.68,72.8,72.65,72.76,24922.0,70.7741,70.8909,70.7449,70.852,24922.0
2025-03-21 12:50:00,72.76,72.87,72.72,72.87,24139.0,70.852,70.9591,70.813,70.9591,24139.0
2025-03-21 13:00:00,72.86,73.01,72.82,72.99,22330.0,70.9494,71.0954,70.9104,71.0759,22330.0
2025-03-21 13:10:00,73.0,73.04,72.87,72.9,24250.0,71.0857,71.1246,70.9591,70.9883,24250.0
2025-03-21 13:20:00,72.89,73.06,72.88,72.97,21860.0,70.9786,71.1441,70.9688,71.0565,21860.0
2025-03-21 13:30:00,72.97,73.19,72.87,73.19,60117.0,71.0565,71.2707,70.9591,71.2707,60117.0
2025-03-21 13:40:00,73.17,73.36,73.14,73.34,28528.0,71.2512,71.4362,71.222,71.4168,28528.0
2025-03-21 13:50:00,73.36,73.64,73.35,73.5,66318.0,71.4362,71.7089,71.4265,71.5726,66318.0
2025-03-21 14:00:00,73.5,73.52,73.31,73.39,51405.0,71.5726,71.592,71.3876,71.4655,51405.0
2025-03-21 14:10:00,73.39,73.55,73.28,73.52,40476.0,71.4655,71.6213,71.3583,71.592,40476.0
2025-03-21 14:20:00,73.51,73.54,73.1,73.1,58160.0,71.5823,71.6115,71.1831,71.1831,58160.0
2025-03-21 14:30:00,73.13,73.4,73.11,73.36,31359.0,71.2123,71.4752,71.1928,71.4362,31359.0
2025-03-21 14:40:00,73.36,73.44,73.29,73.38,34309.0,71.4362,71.5141,71.3681,71.4557,34309.0
2025-03-21 14:50:00,73.38,73.47,73.32,73.38,45622.0,71.4557,71.5434,71.3973,71.4557,45622.0
2025-03-21 15:00:00,73.38,73.39,73.02,73.09,73264.0,71.4557,71.4655,71.1052,71.1733,73264.0
2025-03-21 15:10:00,73.09,73.39,73.02,73.34,65275.0,71.1733,71.4655,71.1052,71.4168,65275.0
2025-03-21 15:20:00,73.33,73.4,73.21,73.35,65198.0,71.407,71.4752,71.2902,71.4265,65198.0
2025-03-21 15:30:00,73.36,73.73,73.33,73.44,78263.0,71.4362,71.7965,71.407,71.5141,78263.0
2025-03-21 15:40:00,73.44,73.51,73.28,73.51,88629.0,71.5141,71.5823,71.3583,71.5823,88629.0
2025-03-21 15:50:00,73.52,73.7,73.36,73.59,300904.0,71.592,71.7673,71.4362,71.6602,300904.0
2025-03-24 09:30:00,74.08,75.7,74.01,74.98,238373.0,72.1374,73.7149,72.0692,73.0138,238373.0
2025-03-24 09:40:00,74.93,75.68,74.79,75.65,61338.0,72.9651,73.6954,72.8287,73.6662,61338.0
2025-03-24 09:50:00,75.66,75.66,75.31,75.41,49690.0,73.6759,73.6759,73.3351,73.4325,49690.0
2025-03-24 10:00:00,75.38,75.47,75.19,75.38,37696.0,73.4033,73.4909,73.2183,73.4033,37696.0
2025-03-24 10:10:00,75.43,75.47,74.98,75.15,77471.0,73.452,73.4909,73.0138,73.1793,77471.0
2025-03-24 10:20:00,75.16,75.31,75.04,75.26,35807.0,73.189,73.3351,73.0722,73.2864,35807.0
2025-03-24 10:30:00,75.22,75.32,75.06,75.09,33983.0,73.2475,73.3448,73.0917,73.1209,33983.0
2025-03-24 10:40:00,75.07,75.14,74.96,75.0,36327.0,73.1014,73.1696,72.9943,73.0332,36327.0
2025-03-24 10:50:00,75.0,75.3,74.99,75.26,21001.0,73.0332,73.3254,73.0235,73.2864,21001.0
2025-03-24 11:00:00,75.26,75.37,75.15,75.31,66256.0,73.2864,73.3935,73.1793,73.3351,66256.0
2025-03-24 11:10:00,75.3,75.32,74.95,75.0,25849.0,73.3254,73.3448,72.9845,73.0332,25849.0
2025-03-24 11:20:00,75.01,75.19,74.99,75.16,21152.0,73.043,73.2183,73.0235,73.189,21152.0
2025-03-24 11:30:00,75.15,75.15,74.93,74.99,36725.0,73.1793,73.1793,72.9651,73.0235,36725.0
2025-03-24 11:40:00,74.98,75.1,74.95,75.08,11792.0,73.0138,73.1306,72.9845,73.1111,11792.0
2025-03-24 11:50:00,75.11,75.22,75.07,75.17,21173.0,73.1403,73.2475,73.1014,73.1988,21173.0
2025-03-24 12:00:00,75.15,75.23,75.09,75.22,26045.0,73.1793,73.2572,73.1209,73.2475,26045.0
2025-03-24 12:10:00,75.22,75.27,75.06,75.06,14729.0,73.2475,73.2962,73.0917,73.0917,14729.0
2025-03-24 12:20:00,75.06,75.14,74.82,74.86,19247.0,73.0917,73.1696,72.858,72.8969,19247.0
2025-03-24 12:30:00,74.86,75.09,74.82,74.98,20709.0,72.8969,73.1209,72.858,73.0138,20709.0
2025-03-24 12:40:00,74.99,75.04,74.93,75.01,21812.0,73.0235,73.0722,72.9651,73.043,21812.0
2025-03-24 12:50:00,75.01,75.04,74.92,74.92,27124.0,73.043,73.0722,72.9553,72.9553,27124.0
2025-03-24 13:00:00,74.93,75.05,74.92,75.03,18981.0,72.9651,73.0819,72.9553,73.0624,18981.0
2025-03-24 13:10:00,75.03,75.03,74.87,74.9,25880.0,73.0624,73.0624,72.9066,72.9359,25880.0
2025-03-24 13:20:00,74.9,74.98,74.78,74.84,22213.0,72.9359,73.0138,72.819,72.8774,22213.0
2025-03-24 13:30:00,74.84,74.98,74.79,74.79,42883.0,72.8774,73.0138,72.8287,72.8287,42883.0
2025-03-24 13:40:00,74.79,74.9,74.77,74.9,22546.0,72.8287,72.9359,72.8093,72.9359,22546.0
2025-03-24 13:50:00,74.91,75.01,74.86,74.92,50012.0,72.9456,73.043,72.8969,72.9553,50012.0
2025-03-24 14:00:00,74.91,74.91,74.66,74.77,38336.0,72.9456,72.9456,72.7022,72.8093,38336.0
2025-03-24 14:10:00,74.77,74.85,74.71,74.79,37956.0,72.8093,72.8872,72.7508,72.8287,37956.0
2025-03-24 14:20:00,74.79,74.82,74.59,74.6,34974.0,72.8287,72.858,72.634,72.6437,34974.0
2025-03-24 14:30:00,74.6,74.66,74.53,74.66,50212.0,72.6437,72.7022,72.5756,72.7022,50212.0
2025-03-24 14:40:00,74.66,74.82,74.62,74.69,89608.0,72.7022,72.858,72.6632,72.7314,89608.0
2025-03-24 14:50:00,74.67,75.02,74.64,74.98,25216.0,72.7119,73.0527,72.6827,73.0138,25216.0
2025-03-24 15:00:00,74.94,75.08,74.89,74.99,26522.0,72.9748,73.1111,72.9261,73.0235,26522.0
2025-03-24 15:10:00,74.99,75.22,74.96,75.21,24966.0,73.0235,73.2475,72.9943,73.2377,24966.0
2025-03-24 15:20:00,75.21,75.44,75.16,75.44,53963.0,73.2377,73.4617,73.189,73.4617,53963.0
2025-03-24 15:30:00,75.42,75.64,75.41,75.59,47594.0,73.4422,73.6565,73.4325,73.6078,47594.0
2025-03-24 15:40:00,75.57,75.85,75.5,75.85,80800.0,73.5883,73.8609,73.5201,73.8609,80800.0
2025-03-24 15:50:00,75.86,75.86,75.53,75.66,243009.0,73.8707,73.8707,73.5493,73.6759,243009.0
2025-03-25 09:30:00,74.82,75.59,74.64,75.05,54661.0,73.7855,74.5449,73.608,74.0123,54661.0
2025-03-25 09:40:00,75.05,75.36,74.86,75.23,49266.0,74.0123,74.3181,73.825,74.1899,49266.0
2025-03-25 09:50:00,75.23,75.23,74.72,74.76,43169.0,74.1899,74.1899,73.6869,73.7264,43169.0
2025-03-25 10:00:00,74.76,74.76,74.14,74.4,41415.0,73.7264,73.7264,73.1149,73.3713,41415.0
2025-03-25 10:10:00,74.46,74.6,74.12,74.3,30104.0,73.4305,73.5686,73.0952,73.2727,30104.0
2025-03-25 10:20:00,74.24,74.48,74.23,74.31,32062.0,73.2135,73.4502,73.2037,73.2826,32062.0
2025-03-25 10:30:00,74.31,74.49,74.26,74.49,25015.0,73.2826,73.4601,73.2333,73.4601,25015.0
2025-03-25 10:40:00,74.45,74.58,74.37,74.46,53075.0,73.4206,73.5488,73.3417,73.4305,53075.0
2025-03-25 10:50:00,74.41,74.67,74.4,74.6,24926.0,73.3812,73.6376,73.3713,73.5686,24926.0
2025-03-25 11:00:00,74.59,75.0,74.59,74.84,20145.0,73.5587,73.963,73.5587,73.8052,20145.0
2025-03-25 11:10:00,74.83,74.89,74.72,74.77,20175.0,73.7954,73.8546,73.6869,73.7362,20175.0
2025-03-25 11:20:00,74.77,74.92,74.77,74.91,14456.0,73.7362,73.8841,73.7362,73.8743,14456.0
2025-03-25 11:30:00,74.93,75.07,74.85,74.99,32081.0,73.894,74.0321,73.8151,73.9532,32081.0
2025-03-25 11:40:00,75.0,75.11,74.95,74.95,35095.0,73.963,74.0715,73.9137,73.9137,35095.0
2025-03-25 11:50:00,74.95,75.03,74.89,74.95,18113.0,73.9137,73.9926,73.8546,73.9137,18113.0
2025-03-25 12:00:00,74.95,74.97,74.68,74.97,34223.0,73.9137,73.9334,73.6475,73.9334,34223.0
2025-03-25 12:10:00,74.95,74.95,74.74,74.8,21566.0,73.9137,73.9137,73.7066,73.7658,21566.0
2025-03-25 12:20:00,74.8,74.85,74.73,74.75,28361.0,73.7658,73.8151,73.6968,73.7165,28361.0
2025-03-25 12:30:00,74.77,74.77,74.47,74.48,34067.0,73.7362,73.7362,73.4404,73.4502,34067.0
2025-03-25 12:40:00,74.48,74.73,74.48,74.7,10710.0,73.4502,73.6968,73.4502,73.6672,10710.0
2025-03-25 12:50:00,74.7,74.86,74.67,74.8,17026.0,73.6672,73.825,73.6376,73.7658,17026.0
2025-03-25 13:00:00,74.8,74.84,74.7,74.77,9501.0,73.7658,73.8052,73.6672,73.7362,9501.0
2025-03-25 13:10:00,74.79,74.8,74.61,74.64,19793.0,73.7559,73.7658,73.5784,73.608,19793.0
2025-03-25 13:20:00,74.61,74.65,74.49,74.56,20100.0,73.5784,73.6179,73.4601,73.5291,20100.0
2025-03-25 13:30:00,74.56,74.61,74.49,74.52,19391.0,73.5291,73.5784,73.4601,73.4897,19391.0
2025-03-25 13:40:00,74.5,74.6,74.49,74.51,13534.0,73.4699,73.5686,73.4601,73.4798,13534.0
2025-03-25 13:50:00,74.51,74.54,74.41,74.44,15810.0,73.4798,73.5094,73.3812,73.4108,15810.0
2025-03-25 14:00:00,74.45,74.55,74.37,74.43,15713.0,73.4206,73.5193,73.3417,73.4009,15713.0
2025-03-25 14:10:00,74.43,74.6,74.39,74.58,16024.0,73.4009,73.5686,73.3615,73.5488,16024.0
2025-03-25 14:20:00,74.58,74.73,74.44,74.47,57866.0,73.5488,73.6968,73.4108,73.4404,57866.0
2025-03-25 14:30:00,74.48,74.49,74.29,74.46,19742.0,73.4502,73.4601,73.2628,73.4305,19742.0
2025-03-25 14:40:00,74.45,74.48,74.36,74.42,21358.0,73.4206,73.4502,73.3319,73.3911,21358.0
2025-03-25 14:50:00,74.42,74.6,74.38,74.55,16697.0,73.3911,73.5686,73.3516,73.5193,16697.0
2025-03-25 15:00:00,74.55,74.81,74.55,74.8,25977.0,73.5193,73.7757,73.5193,73.7658,25977.0
2025-03-25 15:10:00,74.79,74.83,74.58,74.61,28947.0,73.7559,73.7954,73.5488,73.5784,28947.0
2025-03-25 15:20:00,74.61,74.82,74.57,74.77,27037.0,73.5784,73.7855,73.539,73.7362,27037.0
2025-03-25 15:30:00,74.79,74.84,74.31,74.7,57532.0,73.7559,73.8052,73.2826,73.6672,57532.0
2025-03-25 15:40:00,74.74,75.05,74.74,75.05,40213.0,73.7066,74.0123,73.7066,74.0123,40213.0
2025-03-25 15:50:00,75.01,75.03,74.61,74.63,166827.0,73.9729,73.9926,73.5784,73.5981,166827.0
2025-03-26 09:30:00,74.82,75.06,74.34,74.97,60139.0,73.7855,74.0222,73.3122,73.9334,60139.0
2025-03-26 09:40:00,74.95,75.27,74.85,75.16,22368.0,73.9137,74.2293,73.8151,74.1208,22368.0
2025-03-26 09:50:00,75.2,75.4,74.96,75.27,21819.0,74.1603,74.3575,73.9236,74.2293,21819.0
2025-03-26 10:00:00,75.27,75.54,75.21,75.44,34577.0,74.2293,74.4956,74.1701,74.3969,34577.0
2025-03-26 10:10:00,75.45,75.7,75.4,75.4,59319.0,74.4068,74.6534,74.3575,74.3575,59319.0
2025-03-26 10:20:00,75.38,75.41,74.81,74.81,22942.0,74.3378,74.3674,73.7757,73.7757,22942.0
2025-03-26 10:30:00,74.81,75.24,74.74,75.15,20444.0,73.7757,74.1997,73.7066,74.111,20444.0
2025-03-26 10:40:00,75.15,75.5,75.15,75.28,15072.0,74.111,74.4561,74.111,74.2392,15072.0
2025-03-26 10:50:00,75.25,75.32,74.9,75.08,18931.0,74.2096,74.2786,73.8644,74.0419,18931.0
2025-03-26 11:00:00,75.08,75.38,75.08,75.3,32829.0,74.0419,74.3378,74.0419,74.2589,32829.0
2025-03-26 11:10:00,75.3,75.38,75.11,75.11,30143.0,74.2589,74.3378,74.0715,74.0715,30143.0
2025-03-26 11:20:00,75.11,75.29,74.98,74.98,79294.0,74.0715,74.249,73.9433,73.9433,79294.0
2025-03-26 11:30:00,74.98,75.1,74.86,74.92,16213.0,73.9433,74.0617,73.825,73.8841,16213.0
2025-03-26 11:40:00,74.92,75.03,74.56,74.64,28035.0,73.8841,73.9926,73.5291,73.608,28035.0
2025-03-26 11:50:00,74.64,74.73,74.5,74.57,21047.0,73.608,73.6968,73.4699,73.539,21047.0
2025-03-26 12:00:00,74.59,74.68,74.54,74.58,11413.0,73.5587,73.6475,73.5094,73.5488,11413.0
2025-03-26 12:10:00,74.54,74.6,74.51,74.53,7661.0,73.5094,73.5686,73.4798,73.4995,7661.0
2025-03-26 12:20:00,74.55,74.7,74.52,74.67,17806.0,73.5193,73.6672,73.4897,73.6376,17806.0
2025-03-26 12:30:00,74.67,74.79,74.67,74.7,17326.0,73.6376,73.7559,73.6376,73.6672,17326.0
2025-03-26 12:40:00,74.68,74.76,74.61,74.75,19865.0,73.6475,73.7264,73.5784,73.7165,19865.0
2025-03-26 12:50:00,74.73,74.76,74.5,74.5,20007.0,73.6968,73.7264,73.4699,73.4699,20007.0
2025-03-26 13:00:00,74.53,74.59,74.42,74.53,14616.0,73.4995,73.5587,73.3911,73.4995,14616.0
2025-03-26 13:10:00,74.51,74.59,74.39,74.41,18640.0,73.4798,73.5587,73.3615,73.3812,18640.0
2025-03-26 13:20:00,74.44,74.45,74.01,74.1,56888.0,73.4108,73.4206,72.9867,73.0755,56888.0
2025-03-26 13:30:00,74.07,74.21,73.99,74.21,15483.0,73.0459,73.184,72.967,73.184,15483.0
2025-03-26 13:40:00,74.24,74.28,74.15,74.2,16397.0,73.2135,73.253,73.1248,73.1741,16397.0
2025-03-26 13:50:00,74.15,74.23,74.07,74.08,21003.0,73.1248,73.2037,73.0459,73.0558,21003.0
2025-03-26 14:00:00,74.08,74.37,74.08,74.34,15798.0,73.0558,73.3417,73.0558,73.3122,15798.0
2025-03-26 14:10:00,74.37,74.49,74.35,74.47,23264.0,73.3417,73.4601,73.322,73.4404,23264.0
2025-03-26 14:20:00,74.46,74.62,74.43,74.57,17983.0,73.4305,73.5883,73.4009,73.539,17983.0
2025-03-26 14:30:00,74.58,74.64,74.52,74.54,18757.0,73.5488,73.608,73.4897,73.5094,18757.0
2025-03-26 14:40:00,74.56,74.68,74.52,74.55,22688.0,73.5291,73.6475,73.4897,73.5193,22688.0
2025-03-26 14:50:00,74.54,74.54,74.46,74.48,18125.0,73.5094,73.5094,73.4305,73.4502,18125.0
2025-03-26 15:00:00,74.53,74.58,74.43,74.49,23211.0,73.4995,73.5488,73.4009,73.4601,23211.0
2025-03-26 15:10:00,74.48,74.64,74.43,74.61,22561.0,73.4502,73.608,73.4009,73.5784,22561.0
2025-03-26 15:20:00,74.61,74.74,74.59,74.64,29071.0,73.5784,73.7066,73.5587,73.608,29071.0
2025-03-26 15:30:00,74.65,74.86,74.62,74.79,52671.0,73.6179,73.825,73.5883,73.7559,52671.0
2025-03-26 15:40:00,74.79,75.11,74.78,75.1,82711.0,73.7559,74.0715,73.7461,74.0617,82711.0
2025-03-26 15:50:00,75.12,75.13,74.67,74.81,236798.0,74.0814,74.0912,73.6376,73.7757,236798.0
2025-03-27 09:30:00,74.56,75.09,74.56,74.81,35625.0,73.5291,74.0518,73.5291,73.7757,35625.0
2025-03-27 09:40:00,74.66,75.17,74.66,75.1,10054.0,73.6277,74.1307,73.6277,74.0617,10054.0
2025-03-27 09:50:00,75.11,75.31,75.11,75.31,14387.0,74.0715,74.2687,74.0715,74.2687,14387.0
2025-03-27 10:00:00,75.27,75.35,75.16,75.26,15003.0,74.2293,74.3082,74.1208,74.2194,15003.0
2025-03-27 10:10:00,75.22,75.41,75.1,75.3,26553.0,74.18,74.3674,74.0617,74.2589,26553.0
2025-03-27 10:20:00,75.3,75.42,75.22,75.36,18114.0,74.2589,74.3772,74.18,74.3181,18114.0
2025-03-27 10:30:00,75.39,75.66,75.32,75.56,67479.0,74.3476,74.6139,74.2786,74.5153,67479.0
2025-03-27 10:40:00,75.55,75.74,75.5,75.65,47016.0,74.5054,74.6928,74.4561,74.604,47016.0
2025-03-27 10:50:00,75.67,75.67,75.29,75.3,54920.0,74.6238,74.6238,74.249,74.2589,54920.0
2025-03-27 11:00:00,75.3,75.49,75.29,75.35,27270.0,74.2589,74.4463,74.249,74.3082,27270.0
2025-03-27 11:10:00,75.35,75.61,75.35,75.55,57614.0,74.3082,74.5646,74.3082,74.5054,57614.0
2025-03-27 11:20:00,75.55,75.55,75.38,75.43,20340.0,74.5054,74.5054,74.3378,74.3871,20340.0
2025-03-27 11:30:00,75.45,75.49,75.22,75.3,26649.0,74.4068,74.4463,74.18,74.2589,26649.0
2025-03-27 11:40:00,75.26,75.29,74.93,75.03,16651.0,74.2194,74.249,73.894,73.9926,16651.0
2025-03-27 11:50:00,75.02,75.12,74.91,74.91,14933.0,73.9828,74.0814,73.8743,73.8743,14933.0
2025-03-27 12:00:00,74.88,75.05,74.66,75.04,36520.0,73.8447,74.0123,73.6277,74.0025,36520.0
2025-03-27 12:10:00,75.05,75.19,74.97,75.16,19812.0,74.0123,74.1504,73.9334,74.1208,19812.0
2025-03-27 12:20:00,75.16,75.23,75.05,75.11,27203.0,74.1208,74.1899,74.0123,74.0715,27203.0
2025-03-27 12:30:00,75.11,75.14,74.87,74.91,54895.0,74.0715,74.1011,73.8348,73.8743,54895.0
2025-03-27 12:40:00,74.91,74.96,74.81,74.83,24480.0,73.8743,73.9236,73.7757,73.7954,24480.0
2025-03-27 12:50:00,74.84,74.84,74.62,74.62,26669.0,73.8052,73.8052,73.5883,73.5883,26669.0
2025-03-27 13:00:00,74.64,74.87,74.6,74.87,32441.0,73.608,73.8348,73.5686,73.8348,32441.0
2025-03-27 13:10:00,74.85,74.91,74.79,74.82,25411.0,73.8151,73.8743,73.7559,73.7855,25411.0
2025-03-27 13:20:00,74.84,74.91,74.82,74.84,25963.0,73.8052,73.8743,73.7855,73.8052,25963.0
2025-03-27 13:30:00,74.81,74.9,74.66,74.69,22143.0,73.7757,73.8644,73.6277,73.6573,22143.0
2025-03-27 13:40:00,74.68,74.84,74.67,74.81,16422.0,73.6475,73.8052,73.6376,73.7757,16422.0
2025-03-27 13:50:00,74.81,74.84,74.68,74.8,19106.0,73.7757,73.8052,73.6475,73.7658,19106.0
2025-03-27 14:00:00,74.8,75.21,74.79,75.21,38990.0,73.7658,74.1701,73.7559,74.1701,38990.0
2025-03-27 14:10:00,75.17,75.37,75.17,75.26,20535.0,74.1307,74.3279,74.1307,74.2194,20535.0
2025-03-27 14:20:00,75.3,75.34,75.14,75.26,48354.0,74.2589,74.2983,74.1011,74.2194,48354.0
2025-03-27 14:30:00,75.23,75.29,75.19,75.28,18963.0,74.1899,74.249,74.1504,74.2392,18963.0
2025-03-27 14:40:00,75.26,75.41,75.25,75.39,25698.0,74.2194,74.3674,74.2096,74.3476,25698.0
2025-03-27 14:50:00,75.39,75.46,75.19,75.22,27692.0,74.3476,74.4167,74.1504,74.18,27692.0
2025-03-27 15:00:00,75.22,75.44,75.18,75.39,20563.0,74.18,74.3969,74.1405,74.3476,20563.0
2025-03-27 15:10:00,75.39,75.68,75.38,75.55,31190.0,74.3476,74.6336,74.3378,74.5054,31190.0
2025-03-27 15:20:00,75.58,75.58,75.26,75.27,33625.0,74.535,74.535,74.2194,74.2293,33625.0
2025-03-27 15:30:00,75.29,75.4,75.17,75.31,40400.0,74.249,74.3575,74.1307,74.2687,40400.0
2025-03-27 15:40:00,75.31,75.37,75.07,75.26,48739.0,74.2687,74.3279,74.0321,74.2194,48739.0
2025-03-27 15:50:00,75.28,75.29,74.86,74.88,197722.0,74.2392,74.249,73.825,73.8447,197722.0
2025-03-28 09:30:00,74.39,74.87,74.09,74.31,52201.0,73.3615,73.8348,73.0656,73.2826,52201.0
2025-03-28 09:40:00,74.31,74.32,73.26,73.53,32393.0,73.2826,73.2924,72.2471,72.5134,32393.0
2025-03-28 09:50:00,73.53,73.54,72.91,73.01,34136.0,72.5134,72.5232,71.9019,72.0005,34136.0
2025-03-28 10:00:00,72.9,73.45,72.82,73.13,54652.0,71.8921,72.4345,71.8132,72.1189,54652.0
2025-03-28 10:10:00,73.16,73.21,72.9,72.98,42037.0,72.1485,72.1978,71.8921,71.971,42037.0
2025-03-28 10:20:00,73.04,73.13,72.8,72.9,45541.0,72.0301,72.1189,71.7935,71.8921,45541.0
2025-03-28 10:30:00,72.9,73.08,72.75,73.08,48040.0,71.8921,72.0696,71.7441,72.0696,48040.0
2025-03-28 10:40:00,73.07,73.14,72.81,72.92,18632.0,72.0597,72.1287,71.8033,71.9118,18632.0
2025-03-28 10:50:00,72.88,73.03,72.85,72.88,17224.0,71.8723,72.0203,71.8428,71.8723,17224.0
2025-03-28 11:00:00,72.86,72.96,72.71,72.81,22318.0,71.8526,71.9512,71.7047,71.8033,22318.0
2025-03-28 11:10:00,72.81,73.26,72.81,73.22,25086.0,71.8033,72.2471,71.8033,72.2076,25086.0
2025-03-28 11:20:00,73.22,73.41,73.21,73.38,25455.0,72.2076,72.395,72.1978,72.3654,25455.0
2025-03-28 11:30:00,73.38,73.43,73.23,73.36,16354.0,72.3654,72.4147,72.2175,72.3457,16354.0
2025-03-28 11:40:00,73.36,73.36,73.18,73.35,12218.0,72.3457,72.3457,72.1682,72.3358,12218.0
2025-03-28 11:50:00,73.32,73.32,73.23,73.27,11611.0,72.3063,72.3063,72.2175,72.257,11611.0
2025-03-28 12:00:00,73.27,73.51,73.27,73.46,17047.0,72.257,72.4936,72.257,72.4443,17047.0
2025-03-28 12:10:00,73.45,73.46,73.18,73.18,10381.0,72.4345,72.4443,72.1682,72.1682,10381.0
2025-03-28 12:20:00,73.25,73.27,73.18,73.2,17079.0,72.2372,72.257,72.1682,72.1879,17079.0
2025-03-28 12:30:00,73.17,73.28,73.11,73.11,17255.0,72.1583,72.2668,72.0992,72.0992,17255.0
2025-03-28 12:40:00,73.1,73.18,73.03,73.13,22227.0,72.0893,72.1682,72.0203,72.1189,22227.0
2025-03-28 12:50:00,73.13,73.19,73.08,73.13,9524.0,72.1189,72.1781,72.0696,72.1189,9524.0
2025-03-28 13:00:00,73.13,73.13,72.98,72.98,13681.0,72.1189,72.1189,71.971,71.971,13681.0
2025-03-28 13:10:00,72.98,73.14,72.98,73.1,25110.0,71.971,72.1287,71.971,72.0893,25110.0
2025-03-28 13:20:00,73.09,73.1,73.0,73.03,13241.0,72.0794,72.0893,71.9907,72.0203,13241.0
2025-03-28 13:30:00,73.03,73.1,72.99,73.08,17631.0,72.0203,72.0893,71.9808,72.0696,17631.0
2025-03-28 13:40:00,73.09,73.32,73.09,73.24,6536.0,72.0794,72.3063,72.0794,72.2274,6536.0
2025-03-28 13:50:00,73.22,73.27,73.17,73.22,14911.0,72.2076,72.257,72.1583,72.2076,14911.0
2025-03-28 14:00:00,73.21,73.27,73.05,73.14,28704.0,72.1978,72.257,72.04,72.1287,28704.0
2025-03-28 14:10:00,73.14,73.17,72.97,73.03,21477.0,72.1287,72.1583,71.9611,72.0203,21477.0
2025-03-28 14:20:00,73.05,73.05,72.86,72.88,19826.0,72.04,72.04,71.8526,71.8723,19826.0
2025-03-28 14:30:00,72.87,72.9,72.69,72.69,24063.0,71.8625,71.8921,71.685,71.685,24063.0
2025-03-28 14:40:00,72.69,72.93,72.68,72.87,33787.0,71.685,71.9217,71.6751,71.8625,33787.0
2025-03-28 14:50:00,72.87,72.97,72.84,72.95,29626.0,71.8625,71.9611,71.8329,71.9414,29626.0
2025-03-28 15:00:00,72.95,73.04,72.89,73.01,23031.0,71.9414,72.0301,71.8822,72.0005,23031.0
2025-03-28 15:10:00,73.01,73.01,72.82,72.95,26790.0,72.0005,72.0005,71.8132,71.9414,26790.0
2025-03-28 15:20:00,72.95,72.95,72.65,72.75,24243.0,71.9414,71.9414,71.6455,71.7441,24243.0
2025-03-28 15:30:00,72.75,72.82,72.6,72.6,45198.0,71.7441,71.8132,71.5962,71.5962,45198.0
2025-03-28 15:40:00,72.62,72.64,72.32,72.61,68843.0,71.6159,71.6357,71.3201,71.6061,68843.0
2025-03-28 15:50:00,72.65,72.66,72.26,72.41,465754.0,71.6455,71.6554,71.2609,71.4088,465754.0
2025-03-31 09:30:00,71.32,72.79,71.1,72.62,181222.0,70.3339,71.7836,70.117,71.6159,181222.0
2025-03-31 09:40:00,72.68,72.68,71.78,71.98,82675.0,71.6751,71.6751,70.7876,70.9848,82675.0
2025-03-31 09:50:00,72.05,72.5,72.01,72.3,45822.0,71.0538,71.4976,71.0144,71.3004,45822.0
2025-03-31 10:00:00,72.28,72.83,72.2,72.7,53718.0,71.2806,71.823,71.2017,71.6948,53718.0
2025-03-31 10:10:00,72.63,72.67,72.13,72.13,28509.0,71.6258,71.6652,71.1327,71.1327,28509.0
2025-03-31 10:20:00,72.15,72.24,71.93,72.14,39953.0,71.1524,71.2412,70.9355,71.1426,39953.0
2025-03-31 10:30:00,72.1,72.76,72.1,72.51,60916.0,71.1031,71.754,71.1031,71.5075,60916.0
2025-03-31 10:40:00,72.55,72.63,72.32,72.49,45696.0,71.5469,71.6258,71.3201,71.4877,45696.0
2025-03-31 10:50:00,72.49,72.53,72.23,72.51,23027.0,71.4877,71.5272,71.2313,71.5075,23027.0
2025-03-31 11:00:00,72.54,72.78,72.53,72.72,40997.0,71.537,71.7737,71.5272,71.7146,40997.0
2025-03-31 11:10:00,72.72,72.77,72.5,72.57,39043.0,71.7146,71.7639,71.4976,71.5666,39043.0
2025-03-31 11:20:00,72.58,72.71,72.57,72.66,34575.0,71.5765,71.7047,71.5666,71.6554,34575.0
2025-03-31 11:30:00,72.69,72.92,72.61,72.88,31273.0,71.685,71.9118,71.6061,71.8723,31273.0
2025-03-31 11:40:00,72.89,73.06,72.88,72.95,33681.0,71.8822,72.0499,71.8723,71.9414,33681.0
2025-03-31 11:50:00,72.96,72.99,72.71,72.75,24896.0,71.9512,71.9808,71.7047,71.7441,24896.0
2025-03-31 12:00:00,72.73,72.81,72.58,72.61,73157.0,71.7244,71.8033,71.5765,71.6061,73157.0
2025-03-31 12:10:00,72.64,72.87,72.57,72.82,38195.0,71.6357,71.8625,71.5666,71.8132,38195.0
2025-03-31 12:20:00,72.82,72.91,72.73,72.87,27237.0,71.8132,71.9019,71.7244,71.8625,27237.0
2025-03-31 12:30:00,72.87,73.05,72.75,72.99,17897.0,71.8625,72.04,71.7441,71.9808,17897.0
2025-03-31 12:40:00,73.01,73.05,72.9,72.93,16443.0,72.0005,72.04,71.8921,71.9217,16443.0
2025-03-31 12:50:00,72.93,72.96,72.79,72.88,26460.0,71.9217,71.9512,71.7836,71.8723,26460.0
2025-03-31 13:00:00,72.89,73.06,72.8,73.06,25453.0,71.8822,72.0499,71.7935,72.0499,25453.0
2025-03-31 13:10:00,73.05,73.2,73.03,73.06,33567.0,72.04,72.1879,72.0203,72.0499,33567.0
2025-03-31 13:20:00,73.02,73.04,72.81,72.96,17425.0,72.0104,72.0301,71.8033,71.9512,17425.0
2025-03-31 13:30:00,72.95,73.1,72.86,73.09,25258.0,71.9414,72.0893,71.8526,72.0794,25258.0
2025-03-31 13:40:00,73.06,73.07,72.89,72.97,14829.0,72.0499,72.0597,71.8822,71.9611,14829.0
2025-03-31 13:50:00,72.97,73.1,72.92,73.05,18485.0,71.9611,72.0893,71.9118,72.04,18485.0
2025-03-31 14:00:00,73.05,73.59,73.04,73.58,28423.0,72.04,72.5725,72.0301,72.5627,28423.0
2025-03-31 14:10:00,73.58,73.66,73.42,73.49,21360.0,72.5627,72.6416,72.4049,72.4739,21360.0
2025-03-31 14:20:00,73.52,73.63,73.49,73.58,35765.0,72.5035,72.612,72.4739,72.5627,35765.0
2025-03-31 14:30:00,73.6,73.78,73.56,73.72,33693.0,72.5824,72.7599,72.5429,72.7007,33693.0
2025-03-31 14:40:00,73.72,73.8,73.56,73.63,35094.0,72.7007,72.7796,72.5429,72.612,35094.0
2025-03-31 14:50:00,73.63,73.77,73.63,73.67,33861.0,72.612,72.75,72.612,72.6514,33861.0
2025-03-31 15:00:00,73.67,74.05,73.66,74.01,39462.0,72.6514,73.0262,72.6416,72.9867,39462.0
2025-03-31 15:10:00,73.99,74.08,73.88,73.93,35083.0,72.967,73.0558,72.8585,72.9078,35083.0
2025-03-31 15:20:00,73.91,74.13,73.85,74.02,90093.0,72.8881,73.1051,72.8289,72.9966,90093.0
2025-03-31 15:30:00,74.02,74.12,73.82,73.89,78544.0,72.9966,73.0952,72.7993,72.8684,78544.0
2025-03-31 15:40:00,73.89,74.31,73.88,74.05,84167.0,72.8684,73.2826,72.8585,73.0262,84167.0
2025-03-31 15:50:00,74.1,74.18,73.56,73.6,301485.0,73.0755,73.1544,72.5429,72.5824,301485.0
2025-04-01 09:30:00,73.66,74.72,73.62,73.64,73011.0,72.6416,73.6869,72.6021,72.6218,73011.0
2025-04-01 09:40:00,73.83,74.02,73.48,73.88,26974.0,72.8092,72.9966,72.464,72.8585,26974.0
2025-04-01 09:50:00,73.9,74.1,73.59,73.72,35771.0,72.8782,73.0755,72.5725,72.7007,35771.0
2025-04-01 10:00:00,73.74,73.99,73.63,73.74,32320.0,72.7205,72.967,72.612,72.7205,32320.0
2025-04-01 10:10:00,73.74,73.91,73.32,73.38,21077.0,72.7205,72.8881,72.3063,72.3654,21077.0
2025-04-01 10:20:00,73.36,73.53,73.15,73.43,20258.0,72.3457,72.5134,72.1386,72.4147,20258.0
2025-04-01 10:30:00,73.43,73.89,73.39,73.78,24502.0,72.4147,72.8684,72.3753,72.7599,24502.0
2025-04-01 10:40:00,73.8,73.94,73.66,73.74,15852.0,72.7796,72.9177,72.6416,72.7205,15852.0
2025-04-01 10:50:00,73.77,73.99,73.72,73.95,38135.0,72.75,72.967,72.7007,72.9276,38135.0
2025-04-01 11:00:00,73.93,74.24,73.92,74.16,31777.0,72.9078,73.2135,72.898,73.1346,31777.0
2025-04-01 11:10:00,74.12,74.4,74.07,74.29,24888.0,73.0952,73.3713,73.0459,73.2628,24888.0
2025-04-01 11:20:00,74.25,74.28,74.14,74.17,29667.0,73.2234,73.253,73.1149,73.1445,29667.0
2025-04-01 11:30:00,74.16,74.2,74.04,74.14,30483.0,73.1346,73.1741,73.0163,73.1149,30483.0
2025-04-01 11:40:00,74.14,74.4,74.08,74.37,24779.0,73.1149,73.3713,73.0558,73.3417,24779.0
2025-04-01 11:50:00,74.37,74.4,74.15,74.23,14995.0,73.3417,73.3713,73.1248,73.2037,14995.0
2025-04-01 12:00:00,74.22,74.33,74.21,74.29,16935.0,73.1938,73.3023,73.184,73.2628,16935.0
2025-04-01 12:10:00,74.29,74.37,74.22,74.33,11369.0,73.2628,73.3417,73.1938,73.3023,11369.0
2025-04-01 12:20:00,74.33,74.43,74.2,74.23,12072.0,73.3023,73.4009,73.1741,73.2037,12072.0
2025-04-01 12:30:00,74.21,74.21,73.99,74.05,13853.0,73.184,73.184,72.967,73.0262,13853.0
2025-04-01 12:40:00,74.02,74.09,73.94,74.07,12240.0,72.9966,73.0656,72.9177,73.0459,12240.0
2025-04-01 12:50:00,74.07,74.35,74.07,74.32,24857.0,73.0459,73.322,73.0459,73.2924,24857.0
2025-04-01 13:00:00,74.31,74.38,74.26,74.35,21206.0,73.2826,73.3516,73.2333,73.322,21206.0
2025-04-01 13:10:00,74.33,74.33,74.06,74.06,12052.0,73.3023,73.3023,73.036,73.036,12052.0
2025-04-01 13:20:00,74.07,74.13,73.93,73.96,18809.0,73.0459,73.1051,72.9078,72.9374,18809.0
2025-04-01 13:30:00,73.96,74.14,73.93,74.11,18246.0,72.9374,73.1149,72.9078,73.0853,18246.0
2025-04-01 13:40:00,74.13,74.24,74.05,74.07,18095.0,73.1051,73.2135,73.0262,73.0459,18095.0
2025-04-01 13:50:00,74.07,74.19,74.01,74.02,18080.0,73.0459,73.1642,72.9867,72.9966,18080.0
2025-04-01 14:00:00,73.98,74.01,73.7,73.79,11373.0,72.9571,72.9867,72.681,72.7698,11373.0
2025-04-01 14:10:00,73.82,73.95,73.76,73.9,15892.0,72.7993,72.9276,72.7402,72.8782,15892.0
2025-04-01 14:20:00,73.9,73.91,73.65,73.66,47298.0,72.8782,72.8881,72.6317,72.6416,47298.0
2025-04-01 14:30:00,73.65,73.76,73.56,73.69,25022.0,72.6317,72.7402,72.5429,72.6711,25022.0
2025-04-01 14:40:00,73.7,73.85,73.69,73.71,22016.0,72.681,72.8289,72.6711,72.6909,22016.0
2025-04-01 14:50:00,73.72,74.03,73.66,74.03,29858.0,72.7007,73.0064,72.6416,73.0064,29858.0
2025-04-01 15:00:00,74.0,74.23,73.99,74.07,38644.0,72.9769,73.2037,72.967,73.0459,38644.0
2025-04-01 15:10:00,74.06,74.21,74.0,74.08,35165.0,73.036,73.184,72.9769,73.0558,35165.0
2025-04-01 15:20:00,74.08,74.23,74.07,74.09,36615.0,73.0558,73.2037,73.0459,73.0656,36615.0
2025-04-01 15:30:00,74.1,74.2,74.01,74.09,52970.0,73.0755,73.1741,72.9867,73.0656,52970.0
2025-04-01 15:40:00,74.09,74.24,74.01,74.23,53002.0,73.0656,73.2135,72.9867,73.2037,53002.0
2025-04-01 15:50:00,74.25,74.5,74.19,74.36,224698.0,73.2234,73.4699,73.1642,73.3319,224698.0
2025-04-02 09:30:00,73.6,74.69,73.28,74.69,72653.0,72.5824,73.6573,72.2668,73.6573,72653.0
2025-04-02 09:40:00,74.69,74.9,74.49,74.56,16999.0,73.6573,73.8644,73.4601,73.5291,16999.0
2025-04-02 09:50:00,74.5,74.99,74.44,74.64,26661.0,73.4699,73.9532,73.4108,73.608,26661.0
2025-04-02 10:00:00,74.6,75.12,74.41,74.43,22447.0,73.5686,74.0814,73.3812,73.4009,22447.0
2025-04-02 10:10:00,74.49,74.88,74.46,74.81,21109.0,73.4601,73.8447,73.4305,73.7757,21109.0
2025-04-02 10:20:00,74.8,75.05,74.64,75.05,7845.0,73.7658,74.0123,73.608,74.0123,7845.0
2025-04-02 10:30:00,75.05,75.5,75.01,75.36,23165.0,74.0123,74.4561,73.9729,74.3181,23165.0
2025-04-02 10:40:00,75.33,75.38,75.23,75.37,11898.0,74.2885,74.3378,74.1899,74.3279,11898.0
2025-04-02 10:50:00,75.36,75.62,75.36,75.53,18837.0,74.3181,74.5745,74.3181,74.4857,18837.0
2025-04-02 11:00:00,75.48,75.59,75.44,75.5,13089.0,74.4364,74.5449,74.3969,74.4561,13089.0
2025-04-02 11:10:00,75.51,75.58,75.11,75.22,34888.0,74.466,74.535,74.0715,74.18,34888.0
2025-04-02 11:20:00,75.25,75.51,75.16,75.41,22288.0,74.2096,74.466,74.1208,74.3674,22288.0
2025-04-02 11:30:00,75.39,75.45,75.09,75.12,21690.0,74.3476,74.4068,74.0518,74.0814,21690.0
2025-04-02 11:40:00,75.12,75.28,75.05,75.09,13507.0,74.0814,74.2392,74.0123,74.0518,13507.0
2025-04-02 11:50:00,75.12,75.2,75.09,75.19,10205.0,74.0814,74.1603,74.0518,74.1504,10205.0
2025-04-02 12:00:00,75.17,75.17,75.04,75.15,14305.0,74.1307,74.1307,74.0025,74.111,14305.0
2025-04-02 12:10:00,75.17,75.38,75.14,75.3,7660.0,74.1307,74.3378,74.1011,74.2589,7660.0
2025-04-02 12:20:00,75.32,75.36,75.25,75.34,7740.0,74.2786,74.3181,74.2096,74.2983,7740.0
2025-04-02 12:30:00,75.35,75.43,75.32,75.43,10481.0,74.3082,74.3871,74.2786,74.3871,10481.0
2025-04-02 12:40:00,75.44,75.71,75.38,75.71,10560.0,74.3969,74.6632,74.3378,74.6632,10560.0
2025-04-02 12:50:00,75.73,75.91,75.73,75.86,21087.0,74.6829,74.8605,74.6829,74.8111,21087.0
2025-04-02 13:00:00,75.89,75.96,75.81,75.95,11506.0,74.8407,74.9098,74.7618,74.8999,11506.0
2025-04-02 13:10:00,75.99,76.21,75.98,76.2,29602.0,74.9393,75.1563,74.9295,75.1464,29602.0
2025-04-02 13:20:00,76.19,76.29,76.14,76.16,26969.0,75.1366,75.2352,75.0873,75.107,26969.0
2025-04-02 13:30:00,76.18,76.2,75.99,76.05,22862.0,75.1267,75.1464,74.9393,74.9985,22862.0
2025-04-02 13:40:00,76.02,76.06,75.79,75.86,16020.0,74.9689,75.0084,74.7421,74.8111,16020.0
2025-04-02 13:50:00,75.87,76.02,75.77,76.0,12356.0,74.821,74.9689,74.7224,74.9492,12356.0
2025-04-02 14:00:00,75.98,76.06,75.6,75.7,88218.0,74.9295,75.0084,74.5547,74.6534,88218.0
2025-04-02 14:10:00,75.71,75.74,75.63,75.67,17993.0,74.6632,74.6928,74.5843,74.6238,17993.0
2025-04-02 14:20:00,75.67,75.69,75.39,75.42,38585.0,74.6238,74.6435,74.3476,74.3772,38585.0
2025-04-02 14:30:00,75.4,75.74,75.4,75.74,17313.0,74.3575,74.6928,74.3575,74.6928,17313.0
2025-04-02 14:40:00,75.71,75.81,75.68,75.75,22400.0,74.6632,74.7618,74.6336,74.7027,22400.0
2025-04-02 14:50:00,75.75,75.75,75.49,75.52,14899.0,74.7027,74.7027,74.4463,74.4758,14899.0
2025-04-02 15:00:00,75.51,75.7,75.51,75.68,15155.0,74.466,74.6534,74.466,74.6336,15155.0
2025-04-02 15:10:00,75.68,75.69,75.47,75.5,27757.0,74.6336,74.6435,74.4265,74.4561,27757.0
2025-04-02 15:20:00,75.51,75.84,75.51,75.81,29104.0,74.466,74.7914,74.466,74.7618,29104.0
2025-04-02 15:30:00,75.8,75.87,75.74,75.8,48091.0,74.752,74.821,74.6928,74.752,48091.0
2025-04-02 15:40:00,75.81,75.97,75.78,75.87,51772.0,74.7618,74.9196,74.7322,74.821,51772.0
2025-04-02 15:50:00,75.9,75.95,75.66,75.71,222599.0,74.8506,74.8999,74.6139,74.6632,222599.0
2025-04-03 09:30:00,66.3,67.16,65.46,65.59,514685.0,65.3833,66.2314,64.5549,64.6831,514685.0
2025-04-03 09:40:00,65.59,65.72,64.3,64.35,367243.0,64.6831,64.8113,63.411,63.4603,367243.0
2025-04-03 09:50:00,64.38,64.77,63.94,63.98,262183.0,63.4899,63.8745,63.056,63.0954,262183.0
2025-04-03 10:00:00,63.93,64.44,63.3,63.44,182822.0,63.0461,63.549,62.4248,62.5629,182822.0
2025-04-03 10:10:00,63.41,63.88,63.23,63.38,236214.0,62.5333,62.9968,62.3558,62.5037,236214.0
2025-04-03 10:20:00,63.38,63.77,63.22,63.65,176221.0,62.5037,62.8883,62.3459,62.77,176221.0
2025-04-03 10:30:00,63.62,64.23,63.62,63.78,160604.0,62.7404,63.3419,62.7404,62.8982,160604.0
2025-04-03 10:40:00,63.79,64.43,63.57,64.37,218986.0,62.908,63.5392,62.6911,63.48,218986.0
2025-04-03 10:50:00,64.38,64.45,63.85,64.18,308315.0,63.4899,63.5589,62.9672,63.2926,308315.0
2025-04-03 11:00:00,64.17,64.3,63.94,64.21,178715.0,63.2828,63.411,63.056,63.3222,178715.0
2025-04-03 11:10:00,64.22,64.22,63.9,63.99,218327.0,63.3321,63.3321,63.0165,63.1053,218327.0
2025-04-03 11:20:00,63.97,64.17,63.73,64.0,132368.0,63.0855,63.2828,62.8489,63.1151,132368.0
2025-04-03 11:30:00,64.0,64.59,63.82,64.34,136980.0,63.1151,63.697,62.9376,63.4504,136980.0
2025-04-03 11:40:00,64.34,64.7,64.11,64.32,127269.0,63.4504,63.8054,63.2236,63.4307,127269.0
2025-04-03 11:50:00,64.35,64.59,64.08,64.56,101069.0,63.4603,63.697,63.194,63.6674,101069.0
2025-04-03 12:00:00,64.56,64.77,64.09,64.14,98786.0,63.6674,63.8745,63.2039,63.2532,98786.0
2025-04-03 12:10:00,64.11,64.4,64.06,64.34,80756.0,63.2236,63.5096,63.1743,63.4504,80756.0
2025-04-03 12:20:00,64.35,64.55,64.27,64.55,63472.0,63.4603,63.6575,63.3814,63.6575,63472.0
2025-04-03 12:30:00,64.53,64.71,64.24,64.41,86865.0,63.6378,63.8153,63.3518,63.5195,86865.0
2025-04-03 12:40:00,64.39,64.72,64.18,64.18,60882.0,63.4997,63.8252,63.2926,63.2926,60882.0
2025-04-03 12:50:00,64.17,64.2,63.6,63.69,102934.0,63.2828,63.3124,62.7207,62.8094,102934.0
2025-04-03 13:00:00,63.67,63.79,63.48,63.5,113164.0,62.7897,62.908,62.6023,62.622,113164.0
2025-04-03 13:10:00,63.49,63.52,63.01,63.03,112562.0,62.6122,62.6418,62.1388,62.1585,112562.0
2025-04-03 13:20:00,63.05,63.08,62.51,62.56,228596.0,62.1783,62.2078,61.6457,61.695,228596.0
2025-04-03 13:30:00,62.56,62.9,62.38,62.78,325837.0,61.695,62.0303,61.5175,61.912,325837.0
2025-04-03 13:40:00,62.8,63.4,62.61,63.36,132584.0,61.9317,62.5234,61.7443,62.484,132584.0
2025-04-03 13:50:00,63.35,63.35,62.83,62.84,136035.0,62.4741,62.4741,61.9613,61.9712,136035.0
2025-04-03 14:00:00,62.83,63.04,62.8,62.99,107997.0,61.9613,62.1684,61.9317,62.1191,107997.0
2025-04-03 14:10:00,63.0,63.03,62.79,62.87,91048.0,62.1289,62.1585,61.9219,62.0007,91048.0
2025-04-03 14:20:00,62.87,62.97,62.71,62.97,84907.0,62.0007,62.0994,61.843,62.0994,84907.0
2025-04-03 14:30:00,62.98,63.0,62.72,62.73,92959.0,62.1092,62.1289,61.8528,61.8627,92959.0
2025-04-03 14:40:00,62.73,62.97,62.73,62.93,134481.0,61.8627,62.0994,61.8627,62.0599,134481.0
2025-04-03 14:50:00,62.93,63.06,62.62,62.7,137091.0,62.0599,62.1881,61.7542,61.8331,137091.0
2025-04-03 15:00:00,62.68,63.0,62.57,62.81,108325.0,61.8134,62.1289,61.7049,61.9416,108325.0
2025-04-03 15:10:00,62.8,62.87,62.21,62.37,157639.0,61.9317,62.0007,61.3499,61.5077,157639.0
2025-04-03 15:20:00,62.38,62.49,62.2,62.36,173732.0,61.5175,61.626,61.34,61.4978,173732.0
2025-04-03 15:30:00,62.36,62.46,62.22,62.43,245053.0,61.4978,61.5964,61.3597,61.5668,245053.0
2025-04-03 15:40:00,62.42,62.6,62.1,62.11,255586.0,61.557,61.7345,61.2414,61.2513,255586.0
2025-04-03 15:50:00,62.13,62.3,61.86,62.21,778966.0,61.271,61.4386,61.0047,61.3499,778966.0
2025-04-04 09:30:00,59.26,60.49,58.42,59.17,455880.0,58.4407,59.6537,57.6123,58.3519,455880.0
2025-04-04 09:40:00,59.09,59.4,58.54,58.83,211091.0,58.273,58.5787,57.7306,58.0166,211091.0
2025-04-04 09:50:00,58.87,59.96,58.61,59.8,135404.0,58.0561,59.131,57.7996,58.9732,135404.0
2025-04-04 10:00:00,59.73,60.12,59.47,59.6,98381.0,58.9042,59.2888,58.6478,58.776,98381.0
2025-04-04 10:10:00,59.59,59.59,58.95,58.95,98934.0,58.7661,58.7661,58.1349,58.1349,98934.0
2025-04-04 10:20:00,58.98,59.05,58.58,58.59,86427.0,58.1645,58.2336,57.7701,57.7799,86427.0
2025-04-04 10:30:00,58.59,58.77,58.04,58.22,105522.0,57.7799,57.9574,57.2375,57.415,105522.0
2025-04-04 10:40:00,58.22,58.41,57.52,57.55,117092.0,57.415,57.6024,56.7247,56.7543,117092.0
2025-04-04 10:50:00,57.54,58.53,57.34,58.27,123862.0,56.7444,57.7208,56.5472,57.4643,123862.0
2025-04-04 11:00:00,58.22,60.68,58.15,60.48,290012.0,57.415,59.841,57.346,59.6438,290012.0
2025-04-04 11:10:00,60.49,62.0,60.48,61.43,230485.0,59.6537,61.1428,59.6438,60.5807,230485.0
2025-04-04 11:20:00,61.56,62.19,60.85,60.9,80886.0,60.7089,61.3301,60.0087,60.058,80886.0
2025-04-04 11:30:00,60.83,61.41,60.78,61.07,114559.0,59.989,60.5609,59.9396,60.2256,114559.0
2025-04-04 11:40:00,61.07,62.27,61.07,62.19,149866.0,60.2256,61.409,60.2256,61.3301,149866.0
2025-04-04 11:50:00,62.19,62.19,61.64,61.64,234843.0,61.3301,61.3301,60.7878,60.7878,234843.0
2025-04-04 12:00:00,61.59,61.79,60.9,61.05,162312.0,60.7384,60.9357,60.058,60.2059,162312.0
2025-04-04 12:10:00,61.04,61.35,60.79,60.89,82408.0,60.196,60.5018,59.9495,60.0481,82408.0
2025-04-04 12:20:00,60.9,61.12,60.75,60.94,63437.0,60.058,60.2749,59.9101,60.0974,63437.0
2025-04-04 12:30:00,60.94,61.49,60.8,61.38,78794.0,60.0974,60.6398,59.9594,60.5313,78794.0
2025-04-04 12:40:00,61.36,61.47,60.85,60.85,75826.0,60.5116,60.6201,60.0087,60.0087,75826.0
2025-04-04 12:50:00,60.87,60.99,60.67,60.75,80666.0,60.0284,60.1467,59.8312,59.9101,80666.0
2025-04-04 13:00:00,60.75,61.05,60.62,60.76,85008.0,59.9101,60.2059,59.7819,59.9199,85008.0
2025-04-04 13:10:00,60.75,60.77,60.15,60.36,93594.0,59.9101,59.9298,59.3184,59.5254,93594.0
2025-04-04 13:20:00,60.35,60.91,60.33,60.82,82384.0,59.5156,60.0678,59.4959,59.9791,82384.0
2025-04-04 13:30:00,60.81,61.14,60.49,60.98,95893.0,59.9692,60.2947,59.6537,60.1369,95893.0
2025-04-04 13:40:00,60.98,61.34,60.87,61.3,62995.0,60.1369,60.4919,60.0284,60.4525,62995.0
2025-04-04 13:50:00,61.3,61.45,61.01,61.44,53956.0,60.4525,60.6004,60.1665,60.5905,53956.0
2025-04-04 14:00:00,61.48,61.6,61.15,61.21,52334.0,60.63,60.7483,60.3045,60.3637,52334.0
2025-04-04 14:10:00,61.21,61.3,61.04,61.12,111497.0,60.3637,60.4525,60.196,60.2749,111497.0
2025-04-04 14:20:00,61.15,61.17,60.6,60.73,92947.0,60.3045,60.3242,59.7621,59.8903,92947.0
2025-04-04 14:30:00,60.73,60.8,60.39,60.39,52925.0,59.8903,59.9594,59.555,59.555,52925.0
2025-04-04 14:40:00,60.42,60.58,60.2,60.55,70043.0,59.5846,59.7424,59.3677,59.7128,70043.0
2025-04-04 14:50:00,60.55,60.69,60.35,60.45,83056.0,59.7128,59.8509,59.5156,59.6142,83056.0
2025-04-04 15:00:00,60.43,60.68,60.2,60.61,63100.0,59.5945,59.841,59.3677,59.772,63100.0
2025-04-04 15:10:00,60.6,61.03,60.55,60.61,77137.0,59.7621,60.1862,59.7128,59.772,77137.0
2025-04-04 15:20:00,60.61,61.22,60.6,61.03,84669.0,59.772,60.3736,59.7621,60.1862,84669.0
2025-04-04 15:30:00,61.03,61.48,60.94,61.19,121334.0,60.1862,60.63,60.0974,60.344,121334.0
2025-04-04 15:40:00,61.2,61.28,60.58,60.58,200086.0,60.3538,60.4327,59.7424,59.7424,200086.0
2025-04-04 15:50:00,60.57,60.57,60.02,60.42,664985.0,59.7325,59.7325,59.1901,59.5846,664985.0
2025-04-07 09:30:00,59.46,60.15,58.37,59.5,444232.0,58.6379,59.3184,57.563,58.6773,444232.0
2025-04-07 09:40:00,59.49,60.33,58.75,59.77,215716.0,58.6675,59.4959,57.9377,58.9436,215716.0
2025-04-07 09:50:00,59.77,60.91,59.77,60.72,140229.0,58.9436,60.0678,58.9436,59.8805,140229.0
2025-04-07 10:00:00,60.72,61.2,60.35,61.2,183350.0,59.8805,60.3538,59.5156,60.3538,183350.0
2025-04-07 10:10:00,61.18,65.1,61.16,64.11,360604.0,60.3341,64.1999,60.3144,63.2236,360604.0
2025-04-07 10:20:00,64.09,64.1,61.21,61.43,198710.0,63.2039,63.2137,60.3637,60.5807,198710.0
2025-04-07 10:30:00,61.52,62.26,60.87,61.09,184392.0,60.6694,61.3992,60.0284,60.2454,184392.0
2025-04-07 10:40:00,61.08,62.09,60.97,61.87,129875.0,60.2355,61.2315,60.127,61.0146,129875.0
2025-04-07 10:50:00,61.87,63.49,61.8,62.75,186536.0,61.0146,62.6122,60.9455,61.8824,186536.0
2025-04-07 11:00:00,62.78,63.57,62.36,62.43,102402.0,61.912,62.6911,61.4978,61.5668,102402.0
2025-04-07 11:10:00,62.39,62.78,61.07,61.71,177821.0,61.5274,61.912,60.2256,60.8568,177821.0
2025-04-07 11:20:00,61.61,61.91,60.36,60.82,422312.0,60.7582,61.054,59.5254,59.9791,422312.0
2025-04-07 11:30:00,60.88,62.01,60.83,61.74,224722.0,60.0383,61.1526,59.989,60.8864,224722.0
2025-04-07 11:40:00,61.7,62.46,61.66,62.15,263357.0,60.8469,61.5964,60.8075,61.2907,263357.0
2025-04-07 11:50:00,62.19,62.46,61.34,61.5,257402.0,61.3301,61.5964,60.4919,60.6497,257402.0
2025-04-07 12:00:00,61.46,61.63,60.8,60.93,78370.0,60.6102,60.7779,59.9594,60.0876,78370.0
2025-04-07 12:10:00,60.9,61.11,60.64,61.04,66336.0,60.058,60.2651,59.8016,60.196,66336.0
2025-04-07 12:20:00,61.02,61.59,60.65,61.4,76030.0,60.1763,60.7384,59.8114,60.5511,76030.0
2025-04-07 12:30:00,61.37,61.51,61.07,61.13,65992.0,60.5215,60.6595,60.2256,60.2848,65992.0
2025-04-07 12:40:00,61.08,61.31,60.41,60.67,41377.0,60.2355,60.4623,59.5748,59.8312,41377.0
2025-04-07 12:50:00,60.67,60.71,60.13,60.26,55736.0,59.8312,59.8706,59.2986,59.4268,55736.0
2025-04-07 13:00:00,60.29,61.19,60.0,60.13,225485.0,59.4564,60.344,59.1704,59.2986,225485.0
2025-04-07 13:10:00,60.17,61.06,59.85,60.78,132174.0,59.3381,60.2158,59.0225,59.9396,132174.0
2025-04-07 13:20:00,60.77,61.2,60.7,61.2,80604.0,59.9298,60.3538,59.8607,60.3538,80604.0
2025-04-07 13:30:00,61.23,61.23,60.66,61.16,53281.0,60.3834,60.3834,59.8213,60.3144,53281.0
2025-04-07 13:40:00,61.12,62.11,60.86,61.63,73286.0,60.2749,61.2513,60.0185,60.7779,73286.0
2025-04-07 13:50:00,61.68,61.76,61.14,61.31,53704.0,60.8272,60.9061,60.2947,60.4623,53704.0
2025-04-07 14:00:00,61.33,61.5,60.77,61.3,90671.0,60.482,60.6497,59.9298,60.4525,90671.0
2025-04-07 14:10:00,61.32,61.73,61.06,61.55,70115.0,60.4722,60.8765,60.2158,60.699,70115.0
2025-04-07 14:20:00,61.55,61.68,61.01,61.09,47384.0,60.699,60.8272,60.1665,60.2454,47384.0
2025-04-07 14:30:00,61.1,61.91,61.09,61.9,71436.0,60.2552,61.054,60.2454,61.0442,71436.0
2025-04-07 14:40:00,61.89,62.0,61.41,61.63,70480.0,61.0343,61.1428,60.5609,60.7779,70480.0
2025-04-07 14:50:00,61.6,61.67,61.17,61.35,72866.0,60.7483,60.8173,60.3242,60.5018,72866.0
2025-04-07 15:00:00,61.34,61.81,61.2,61.2,101704.0,60.4919,60.9554,60.3538,60.3538,101704.0
2025-04-07 15:10:00,61.2,61.58,60.97,61.53,178378.0,60.3538,60.7286,60.127,60.6793,178378.0
2025-04-07 15:20:00,61.53,61.6,61.04,61.04,107912.0,60.6793,60.7483,60.196,60.196,107912.0
2025-04-07 15:30:00,61.04,62.12,61.03,61.69,144343.0,60.196,61.2611,60.1862,60.8371,144343.0
2025-04-07 15:40:00,61.73,61.79,60.77,61.03,195339.0,60.8765,60.9357,59.9298,60.1862,195339.0
2025-04-07 15:50:00,60.99,61.32,60.68,61.22,575605.0,60.1467,60.4722,59.841,60.3736,575605.0
2025-04-08 09:30:00,64.0,64.16,62.43,63.39,169994.0,63.1151,63.2729,61.5668,62.5136,169994.0
2025-04-08 09:40:00,63.32,64.24,63.32,63.75,80274.0,62.4445,63.3518,62.4445,62.8686,80274.0
2025-04-08 09:50:00,63.74,64.24,63.28,63.99,110498.0,62.8587,63.3518,62.4051,63.1053,110498.0
2025-04-08 10:00:00,64.0,64.46,63.72,64.11,122335.0,63.1151,63.5688,62.839,63.2236,122335.0
2025-04-08 10:10:00,64.06,64.22,63.76,63.89,83553.0,63.1743,63.3321,62.8784,63.0066,83553.0
2025-04-08 10:20:00,63.88,63.97,63.47,63.89,40959.0,62.9968,63.0855,62.5924,63.0066,40959.0
2025-04-08 10:30:00,63.88,64.04,63.67,63.78,42532.0,62.9968,63.1546,62.7897,62.8982,42532.0
2025-04-08 10:40:00,63.72,63.72,62.93,62.94,45974.0,62.839,62.839,62.0599,62.0698,45974.0
2025-04-08 10:50:00,62.98,63.1,61.88,61.91,82246.0,62.1092,62.2276,61.0244,61.054,82246.0
2025-04-08 11:00:00,61.91,61.96,61.2,61.65,116954.0,61.054,61.1033,60.3538,60.7976,116954.0
2025-04-08 11:10:00,61.68,61.7,60.5,60.82,65446.0,60.8272,60.8469,59.6635,59.9791,65446.0
2025-04-08 11:20:00,60.85,60.91,60.37,60.45,110553.0,60.0087,60.0678,59.5353,59.6142,110553.0
2025-04-08 11:30:00,60.5,60.72,60.41,60.62,109049.0,59.6635,59.8805,59.5748,59.7819,109049.0
2025-04-08 11:40:00,60.62,61.01,60.52,60.59,38683.0,59.7819,60.1665,59.6832,59.7523,38683.0
2025-04-08 11:50:00,60.59,61.05,60.4,60.92,72108.0,59.7523,60.2059,59.5649,60.0777,72108.0
2025-04-08 12:00:00,60.86,61.12,60.72,60.86,37304.0,60.0185,60.2749,59.8805,60.0185,37304.0
2025-04-08 12:10:00,60.91,61.06,60.51,60.68,38215.0,60.0678,60.2158,59.6734,59.841,38215.0
2025-04-08 12:20:00,60.68,60.91,60.49,60.91,31062.0,59.841,60.0678,59.6537,60.0678,31062.0
2025-04-08 12:30:00,60.98,60.98,59.83,59.93,62434.0,60.1369,60.1369,59.0028,59.1014,62434.0
2025-04-08 12:40:00,59.89,60.08,59.37,59.86,123947.0,59.0619,59.2493,58.5491,59.0324,123947.0
2025-04-08 12:50:00,59.93,59.99,59.09,59.09,161817.0,59.1014,59.1606,58.273,58.273,161817.0
2025-04-08 13:00:00,59.09,59.35,58.6,58.63,109132.0,58.273,58.5294,57.7898,57.8194,109132.0
2025-04-08 13:10:00,58.63,58.75,58.38,58.46,137119.0,57.8194,57.9377,57.5728,57.6517,137119.0
2025-04-08 13:20:00,58.42,58.45,57.97,58.05,102517.0,57.6123,57.6419,57.1685,57.2474,102517.0
2025-04-08 13:30:00,57.97,58.33,57.89,58.21,121475.0,57.1685,57.5235,57.0896,57.4052,121475.0
2025-04-08 13:40:00,58.21,58.81,58.19,58.28,95184.0,57.4052,57.9969,57.3855,57.4742,95184.0
2025-04-08 13:50:00,58.25,58.37,58.0,58.25,64959.0,57.4446,57.563,57.1981,57.4446,64959.0
2025-04-08 14:00:00,58.23,58.27,57.73,57.84,42857.0,57.4249,57.4643,56.9318,57.0403,42857.0
2025-04-08 14:10:00,57.83,57.92,57.61,57.84,37676.0,57.0304,57.1192,56.8135,57.0403,37676.0
2025-04-08 14:20:00,57.8,57.86,57.12,57.16,49303.0,57.0008,57.06,56.3302,56.3697,49303.0
2025-04-08 14:30:00,57.14,57.89,57.06,57.12,202953.0,56.35,57.0896,56.2711,56.3302,202953.0
2025-04-08 14:40:00,57.12,57.25,56.85,57.13,215541.0,56.3302,56.4584,56.064,56.3401,215541.0
2025-04-08 14:50:00,57.11,57.23,56.67,56.73,99988.0,56.3204,56.4387,55.8865,55.9456,99988.0
2025-04-08 15:00:00,56.76,56.88,56.29,56.3,114465.0,55.9752,56.0936,55.5117,55.5216,114465.0
2025-04-08 15:10:00,56.25,56.39,55.91,55.98,150085.0,55.4723,55.6103,55.137,55.206,150085.0
2025-04-08 15:20:00,55.98,56.47,55.91,56.37,282848.0,55.206,55.6892,55.137,55.5906,282848.0
2025-04-08 15:30:00,56.35,56.49,55.25,55.28,306672.0,55.5709,55.709,54.4861,54.5157,306672.0
2025-04-08 15:40:00,55.28,55.47,55.0,55.02,415667.0,54.5157,54.7031,54.2396,54.2593,415667.0
2025-04-08 15:50:00,55.03,56.25,55.03,56.17,729422.0,54.2691,55.4723,54.2691,55.3934,729422.0
2025-04-09 09:30:00,56.49,56.81,54.99,56.73,257552.0,55.709,56.0245,54.2297,55.9456,257552.0
2025-04-09 09:40:00,56.8,57.03,55.85,56.46,298234.0,56.0147,56.2415,55.0778,55.6794,298234.0
2025-04-09 09:50:00,56.44,56.89,56.36,56.61,361604.0,55.6596,56.1034,55.5808,55.8273,361604.0
2025-04-09 10:00:00,56.59,57.22,56.28,56.54,236032.0,55.8076,56.4289,55.5019,55.7583,236032.0
2025-04-09 10:10:00,56.5,57.08,56.5,56.82,125976.0,55.7188,56.2908,55.7188,56.0344,125976.0
2025-04-09 10:20:00,56.81,57.16,56.62,56.93,191077.0,56.0245,56.3697,55.8372,56.1429,191077.0
2025-04-09 10:30:00,56.91,57.32,56.7,56.75,145335.0,56.1231,56.5275,55.9161,55.9654,145335.0
2025-04-09 10:40:00,56.78,56.96,56.51,56.62,83831.0,55.9949,56.1725,55.7287,55.8372,83831.0
2025-04-09 10:50:00,56.64,56.68,56.16,56.23,66302.0,55.8569,55.8963,55.3835,55.4526,66302.0
2025-04-09 11:00:00,56.24,57.07,56.22,56.67,93013.0,55.4624,56.2809,55.4427,55.8865,93013.0
2025-04-09 11:10:00,56.66,56.85,56.45,56.79,53838.0,55.8766,56.064,55.6695,56.0048,53838.0
2025-04-09 11:20:00,56.82,56.84,56.5,56.6,58865.0,56.0344,56.0541,55.7188,55.8174,58865.0
2025-04-09 11:30:00,56.68,57.01,56.36,56.37,55042.0,55.8963,56.2218,55.5808,55.5906,55042.0
2025-04-09 11:40:00,56.34,56.78,56.1,56.7,79730.0,55.561,55.9949,55.3243,55.9161,79730.0
2025-04-09 11:50:00,56.68,56.71,56.31,56.39,64460.0,55.8963,55.9259,55.5314,55.6103,64460.0
2025-04-09 12:00:00,56.4,56.89,56.35,56.78,94483.0,55.6202,56.1034,55.5709,55.9949,94483.0
2025-04-09 12:10:00,56.78,57.01,56.77,56.96,45945.0,55.9949,56.2218,55.9851,56.1725,45945.0
2025-04-09 12:20:00,56.95,56.98,56.67,56.69,62668.0,56.1626,56.1922,55.8865,55.9062,62668.0
2025-04-09 12:30:00,56.67,57.05,56.63,56.91,61665.0,55.8865,56.2612,55.847,56.1231,61665.0
2025-04-09 12:40:00,56.91,57.04,56.81,57.03,36249.0,56.1231,56.2514,56.0245,56.2415,36249.0
2025-04-09 12:50:00,57.03,57.13,56.88,56.95,67844.0,56.2415,56.3401,56.0936,56.1626,67844.0
2025-04-09 13:00:00,56.95,57.81,56.94,57.14,77786.0,56.1626,57.0107,56.1527,56.35,77786.0
2025-04-09 13:10:00,57.14,58.46,56.41,58.35,247491.0,56.35,57.6517,55.6301,57.5432,247491.0
2025-04-09 13:20:00,58.36,61.6,57.9,60.13,346661.0,57.5531,60.7483,57.0995,59.2986,346661.0
2025-04-09 13:30:00,60.17,62.03,60.04,61.17,608968.0,59.3381,61.1724,59.2099,60.3242,608968.0
2025-04-09 13:40:00,61.11,62.27,60.69,62.15,231837.0,60.2651,61.409,59.8509,61.2907,231837.0
2025-04-09 13:50:00,62.13,63.19,61.81,62.83,170304.0,61.271,62.3163,60.9554,61.9613,170304.0
2025-04-09 14:00:00,62.95,63.54,62.45,62.74,179375.0,62.0796,62.6615,61.5866,61.8725,179375.0
2025-04-09 14:10:00,62.72,63.75,62.71,63.3,187947.0,61.8528,62.8686,61.843,62.4248,187947.0
2025-04-09 14:20:00,63.26,63.61,63.03,63.47,168035.0,62.3854,62.7305,62.1585,62.5924,168035.0
2025-04-09 14:30:00,63.46,63.82,62.93,63.54,318191.0,62.5826,62.9376,62.0599,62.6615,318191.0
2025-04-09 14:40:00,63.53,63.67,62.23,62.39,276104.0,62.6516,62.7897,61.3696,61.5274,276104.0
2025-04-09 14:50:00,62.39,63.05,61.37,61.43,291855.0,61.5274,62.1783,60.5215,60.5807,291855.0
2025-04-09 15:00:00,61.42,62.14,61.12,61.96,277821.0,60.5708,61.2808,60.2749,61.1033,277821.0
2025-04-09 15:10:00,61.97,62.96,61.97,62.83,249803.0,61.1132,62.0895,61.1132,61.9613,249803.0
2025-04-09 15:20:00,62.83,63.07,62.44,62.54,199436.0,61.9613,62.198,61.5767,61.6753,199436.0
2025-04-09 15:30:00,62.55,62.84,62.12,62.59,370538.0,61.6852,61.9712,61.2611,61.7246,370538.0
2025-04-09 15:40:00,62.57,62.97,62.41,62.95,512319.0,61.7049,62.0994,61.5471,62.0796,512319.0
2025-04-09 15:50:00,62.95,63.83,62.92,63.65,1139691.0,62.0796,62.9475,62.0501,62.77,1139691.0
2025-04-10 09:30:00,61.29,61.42,59.8,59.95,151426.0,60.4426,60.5708,58.9732,59.1211,151426.0
2025-04-10 09:40:00,59.9,60.04,59.16,59.36,112396.0,59.0718,59.2099,58.342,58.5393,112396.0
2025-04-10 09:50:00,59.36,59.52,58.41,58.57,84571.0,58.5393,58.6971,57.6024,57.7602,84571.0
2025-04-10 10:00:00,58.54,59.14,58.44,58.75,88161.0,57.7306,58.3223,57.632,57.9377,88161.0
2025-04-10 10:10:00,58.72,59.11,58.48,58.96,86480.0,57.9081,58.2927,57.6714,58.1448,86480.0
2025-04-10 10:20:00,59.01,59.81,58.99,59.46,44785.0,58.1941,58.9831,58.1744,58.6379,44785.0
2025-04-10 10:30:00,59.46,60.02,59.46,59.77,50021.0,58.6379,59.1901,58.6379,58.9436,50021.0
2025-04-10 10:40:00,59.75,60.12,59.45,59.55,59393.0,58.9239,59.2888,58.628,58.7266,59393.0
2025-04-10 10:50:00,59.55,59.78,59.21,59.22,48111.0,58.7266,58.9535,58.3913,58.4012,48111.0
2025-04-10 11:00:00,59.19,59.72,59.19,59.62,22090.0,58.3716,58.8943,58.3716,58.7957,22090.0
2025-04-10 11:10:00,59.64,59.64,59.08,59.1,45418.0,58.8154,58.8154,58.2631,58.2829,45418.0
2025-04-10 11:20:00,59.08,59.25,58.97,58.99,85379.0,58.2631,58.4308,58.1547,58.1744,85379.0
2025-04-10 11:30:00,59.03,59.27,58.76,59.05,188516.0,58.2138,58.4505,57.9476,58.2336,188516.0
2025-04-10 11:40:00,59.05,59.23,58.78,58.8,85974.0,58.2336,58.4111,57.9673,57.987,85974.0
2025-04-10 11:50:00,58.81,58.83,58.36,58.5,130708.0,57.9969,58.0166,57.5531,57.6912,130708.0
2025-04-10 12:00:00,58.49,58.79,57.97,58.14,219850.0,57.6813,57.9772,57.1685,57.3361,219850.0
2025-04-10 12:10:00,58.12,58.27,57.72,57.77,235874.0,57.3164,57.4643,56.922,56.9713,235874.0
2025-04-10 12:20:00,57.79,57.94,57.25,57.72,226681.0,56.991,57.1389,56.4584,56.922,226681.0
2025-04-10 12:30:00,57.71,58.9,57.67,58.79,245518.0,56.9121,58.0856,56.8726,57.9772,245518.0
2025-04-10 12:40:00,58.78,59.12,58.48,59.08,91696.0,57.9673,58.3026,57.6714,58.2631,91696.0
2025-04-10 12:50:00,59.07,59.09,58.55,58.8,44818.0,58.2533,58.273,57.7405,57.987,44818.0
2025-04-10 13:00:00,58.8,59.52,58.44,58.48,58564.0,57.987,58.6971,57.632,57.6714,58564.0
2025-04-10 13:10:00,58.49,58.5,57.75,58.13,60031.0,57.6813,57.6912,56.9515,57.3263,60031.0
2025-04-10 13:20:00,58.15,58.65,57.92,58.65,74411.0,57.346,57.8391,57.1192,57.8391,74411.0
2025-04-10 13:30:00,58.61,58.89,58.47,58.51,69782.0,57.7996,58.0758,57.6616,57.701,69782.0
2025-04-10 13:40:00,58.52,59.52,58.45,59.24,121092.0,57.7109,58.6971,57.6419,58.4209,121092.0
2025-04-10 13:50:00,59.28,59.84,59.14,59.44,89926.0,58.4604,59.0126,58.3223,58.6182,89926.0
2025-04-10 14:00:00,59.42,60.29,59.24,59.3,152160.0,58.5984,59.4564,58.4209,58.4801,152160.0
2025-04-10 14:10:00,59.34,59.82,59.2,59.74,54441.0,58.5196,58.9929,58.3815,58.914,54441.0
2025-04-10 14:20:00,59.74,60.38,59.74,60.29,95325.0,58.914,59.5452,58.914,59.4564,95325.0
2025-04-10 14:30:00,60.28,60.5,59.65,59.91,127730.0,59.4466,59.6635,58.8253,59.0817,127730.0
2025-04-10 14:40:00,59.91,60.75,59.86,60.13,177038.0,59.0817,59.9101,59.0324,59.2986,177038.0
2025-04-10 14:50:00,60.13,60.44,59.76,60.21,61970.0,59.2986,59.6043,58.9337,59.3775,61970.0
2025-04-10 15:00:00,60.2,60.78,59.99,60.06,87185.0,59.3677,59.9396,59.1606,59.2296,87185.0
2025-04-10 15:10:00,60.02,60.52,59.97,60.45,79126.0,59.1901,59.6832,59.1408,59.6142,79126.0
2025-04-10 15:20:00,60.45,60.67,59.67,59.7,77452.0,59.6142,59.8312,58.845,58.8746,77452.0
2025-04-10 15:30:00,59.66,60.04,59.54,59.6,115277.0,58.8351,59.2099,58.7168,58.776,115277.0
2025-04-10 15:40:00,59.62,59.71,58.96,59.43,189627.0,58.7957,58.8844,58.1448,58.6083,189627.0
2025-04-10 15:50:00,59.37,59.86,59.35,59.73,452562.0,58.5491,59.0324,58.5294,58.9042,452562.0
2025-04-11 09:30:00,58.92,59.35,58.11,59.02,168703.0,58.1054,58.5294,57.3066,58.204,168703.0
2025-04-11 09:40:00,58.99,59.68,58.19,59.66,72641.0,58.1744,58.8549,57.3855,58.8351,72641.0
2025-04-11 09:50:00,59.66,59.72,59.07,59.07,40150.0,58.8351,58.8943,58.2533,58.2533,40150.0
2025-04-11 10:00:00,59.02,59.28,58.55,58.67,57606.0,58.204,58.4604,57.7405,57.8588,57606.0
2025-04-11 10:10:00,58.69,58.69,57.59,57.95,344686.0,57.8785,57.8785,56.7937,57.1488,344686.0
2025-04-11 10:20:00,57.91,58.0,57.54,57.75,63151.0,57.1093,57.1981,56.7444,56.9515,63151.0
2025-04-11 10:30:00,57.81,58.31,57.74,57.89,71574.0,57.0107,57.5038,56.9417,57.0896,71574.0
2025-04-11 10:40:00,57.83,58.01,57.63,57.71,67095.0,57.0304,57.2079,56.8332,56.9121,67095.0
2025-04-11 10:50:00,57.73,57.8,57.41,57.64,52299.0,56.9318,57.0008,56.6162,56.8431,52299.0
2025-04-11 11:00:00,57.62,58.32,57.41,57.77,89074.0,56.8233,57.5137,56.6162,56.9713,89074.0
2025-04-11 11:10:00,57.76,57.81,57.46,57.54,63868.0,56.9614,57.0107,56.6655,56.7444,63868.0
2025-04-11 11:20:00,57.59,57.63,57.25,57.59,54342.0,56.7937,56.8332,56.4584,56.7937,54342.0
2025-04-11 11:30:00,57.6,57.81,57.54,57.72,48895.0,56.8036,57.0107,56.7444,56.922,48895.0
2025-04-11 11:40:00,57.73,57.74,57.48,57.62,43183.0,56.9318,56.9417,56.6853,56.8233,43183.0
2025-04-11 11:50:00,57.63,57.95,57.52,57.78,94705.0,56.8332,57.1488,56.7247,56.9811,94705.0
2025-04-11 12:00:00,57.78,57.95,57.71,57.76,73906.0,56.9811,57.1488,56.9121,56.9614,73906.0
2025-04-11 12:10:00,57.73,57.97,57.73,57.89,48266.0,56.9318,57.1685,56.9318,57.0896,48266.0
2025-04-11 12:20:00,57.89,57.92,57.65,57.79,42106.0,57.0896,57.1192,56.8529,56.991,42106.0
2025-04-11 12:30:00,57.81,58.49,57.8,58.44,48138.0,57.0107,57.6813,57.0008,57.632,48138.0
2025-04-11 12:40:00,58.42,58.92,58.41,58.89,69766.0,57.6123,58.1054,57.6024,58.0758,69766.0
2025-04-11 12:50:00,58.89,58.99,58.68,58.82,50716.0,58.0758,58.1744,57.8687,58.0067,50716.0
2025-04-11 13:00:00,58.85,59.32,58.74,59.12,51425.0,58.0363,58.4998,57.9278,58.3026,51425.0
2025-04-11 13:10:00,59.07,59.33,58.94,58.99,43929.0,58.2533,58.5097,58.1251,58.1744,43929.0
2025-04-11 13:20:00,58.99,59.13,58.86,58.96,75829.0,58.1744,58.3125,58.0462,58.1448,75829.0
2025-04-11 13:30:00,59.0,59.47,58.85,59.46,54001.0,58.1843,58.6478,58.0363,58.6379,54001.0
2025-04-11 13:40:00,59.46,60.06,59.45,59.82,54144.0,58.6379,59.2296,58.628,58.9929,54144.0
2025-04-11 13:50:00,59.78,60.08,59.56,59.65,66776.0,58.9535,59.2493,58.7365,58.8253,66776.0
2025-04-11 14:00:00,59.65,59.68,59.28,59.47,42322.0,58.8253,58.8549,58.4604,58.6478,42322.0
2025-04-11 14:10:00,59.46,59.68,59.35,59.4,50667.0,58.6379,58.8549,58.5294,58.5787,50667.0
2025-04-11 14:20:00,59.41,59.48,59.2,59.33,74916.0,58.5886,58.6576,58.3815,58.5097,74916.0
2025-04-11 14:30:00,59.34,59.68,59.31,59.5,68312.0,58.5196,58.8549,58.49,58.6773,68312.0
2025-04-11 14:40:00,59.52,59.62,59.38,59.59,54172.0,58.6971,58.7957,58.559,58.7661,54172.0
2025-04-11 14:50:00,59.59,59.78,59.37,59.47,50314.0,58.7661,58.9535,58.5491,58.6478,50314.0
2025-04-11 15:00:00,59.52,59.97,59.52,59.87,39959.0,58.6971,59.1408,58.6971,59.0422,39959.0
2025-04-11 15:10:00,59.87,60.04,59.79,60.03,53724.0,59.0422,59.2099,58.9633,59.2,53724.0
2025-04-11 15:20:00,60.01,60.36,59.87,60.19,117024.0,59.1803,59.5254,59.0422,59.3578,117024.0
2025-04-11 15:30:00,60.19,60.4,60.05,60.33,134979.0,59.3578,59.5649,59.2197,59.4959,134979.0
2025-04-11 15:40:00,60.34,60.61,60.21,60.54,152381.0,59.5057,59.772,59.3775,59.703,152381.0
2025-04-11 15:50:00,60.57,60.63,60.22,60.43,384186.0,59.7325,59.7917,59.3874,59.5945,384186.0
2025-04-14 09:30:00,64.53,64.53,61.85,63.34,653155.0,63.6378,63.6378,60.9948,62.4642,653155.0
2025-04-14 09:40:00,63.31,64.0,62.92,63.53,333829.0,62.4347,63.1151,62.0501,62.6516,333829.0
2025-04-14 09:50:00,63.56,63.66,62.77,62.96,155507.0,62.6812,62.7798,61.9021,62.0895,155507.0
2025-04-14 10:00:00,63.0,63.44,62.69,63.02,135913.0,62.1289,62.5629,61.8232,62.1487,135913.0
2025-04-14 10:10:00,62.99,63.15,62.58,62.94,115949.0,62.1191,62.2769,61.7148,62.0698,115949.0
2025-04-14 10:20:00,62.95,63.37,62.86,63.32,109500.0,62.0796,62.4938,61.9909,62.4445,109500.0
2025-04-14 10:30:00,63.33,63.72,63.12,63.37,269663.0,62.4544,62.839,62.2473,62.4938,269663.0
2025-04-14 10:40:00,63.37,63.52,63.1,63.27,243334.0,62.4938,62.6418,62.2276,62.3952,243334.0
2025-04-14 10:50:00,63.29,63.36,62.68,62.78,184093.0,62.4149,62.484,61.8134,61.912,184093.0
2025-04-14 11:00:00,62.79,62.99,62.37,62.41,152591.0,61.9219,62.1191,61.5077,61.5471,152591.0
2025-04-14 11:10:00,62.39,62.45,62.04,62.2,123178.0,61.5274,61.5866,61.1822,61.34,123178.0
2025-04-14 11:20:00,62.2,62.2,61.87,61.93,132894.0,61.34,61.34,61.0146,61.0737,132894.0
2025-04-14 11:30:00,61.91,62.13,61.68,61.75,98494.0,61.054,61.271,60.8272,60.8962,98494.0
2025-04-14 11:40:00,61.75,61.76,61.26,61.33,81522.0,60.8962,60.9061,60.413,60.482,81522.0
2025-04-14 11:50:00,61.33,61.44,61.14,61.27,59734.0,60.482,60.5905,60.2947,60.4229,59734.0
2025-04-14 12:00:00,61.27,61.59,61.22,61.43,51251.0,60.4229,60.7384,60.3736,60.5807,51251.0
2025-04-14 12:10:00,61.44,61.66,61.1,61.59,50712.0,60.5905,60.8075,60.2552,60.7384,50712.0
2025-04-14 12:20:00,61.59,61.73,61.21,61.32,62845.0,60.7384,60.8765,60.3637,60.4722,62845.0
2025-04-14 12:30:00,61.32,61.74,61.13,61.67,89434.0,60.4722,60.8864,60.2848,60.8173,89434.0
2025-04-14 12:40:00,61.68,61.82,61.61,61.68,57946.0,60.8272,60.9653,60.7582,60.8272,57946.0
2025-04-14 12:50:00,61.67,61.67,61.38,61.47,49055.0,60.8173,60.8173,60.5313,60.6201,49055.0
2025-04-14 13:00:00,61.47,62.3,61.47,61.58,120304.0,60.6201,61.4386,60.6201,60.7286,120304.0
2025-04-14 13:10:00,61.55,61.74,61.46,61.7,41111.0,60.699,60.8864,60.6102,60.8469,41111.0
2025-04-14 13:20:00,61.69,61.79,61.33,61.45,66205.0,60.8371,60.9357,60.482,60.6004,66205.0
2025-04-14 13:30:00,61.45,62.02,61.3,61.93,117927.0,60.6004,61.1625,60.4525,61.0737,117927.0
2025-04-14 13:40:00,61.95,62.07,61.5,61.95,496672.0,61.0935,61.2118,60.6497,61.0935,496672.0
2025-04-14 13:50:00,62.01,62.36,61.95,62.27,203483.0,61.1526,61.4978,61.0935,61.409,203483.0
2025-04-14 14:00:00,62.28,62.54,62.24,62.52,121997.0,61.4189,61.6753,61.3795,61.6556,121997.0
2025-04-14 14:10:00,62.5,62.51,62.26,62.39,79014.0,61.6359,61.6457,61.3992,61.5274,79014.0
2025-04-14 14:20:00,62.38,62.44,62.04,62.12,65858.0,61.5175,61.5767,61.1822,61.2611,65858.0
2025-04-14 14:30:00,62.14,62.21,62.06,62.08,62333.0,61.2808,61.3499,61.2019,61.2217,62333.0
2025-04-14 14:40:00,62.08,62.18,61.93,62.09,77901.0,61.2217,61.3203,61.0737,61.2315,77901.0
2025-04-14 14:50:00,62.11,62.23,61.96,62.08,69453.0,61.2513,61.3696,61.1033,61.2217,69453.0
2025-04-14 15:00:00,62.05,62.32,61.99,62.29,123423.0,61.1921,61.4583,61.1329,61.4288,123423.0
2025-04-14 15:10:00,62.3,62.48,62.2,62.37,172687.0,61.4386,61.6161,61.34,61.5077,172687.0
2025-04-14 15:20:00,62.37,62.37,62.11,62.31,123821.0,61.5077,61.5077,61.2513,61.4485,123821.0
2025-04-14 15:30:00,62.3,62.51,62.26,62.41,167682.0,61.4386,61.6457,61.3992,61.5471,167682.0
2025-04-14 15:40:00,62.4,62.56,62.24,62.32,151696.0,61.5372,61.695,61.3795,61.4583,151696.0
2025-04-14 15:50:00,62.33,62.34,61.7,61.76,707467.0,61.4682,61.4781,60.8469,60.9061,707467.0
2025-04-15 09:30:00,61.82,62.95,61.82,62.57,175822.0,60.9653,62.0796,60.9653,61.7049,175822.0
2025-04-15 09:40:00,62.56,62.67,62.38,62.45,77271.0,61.695,61.8035,61.5175,61.5866,77271.0
2025-04-15 09:50:00,62.49,62.6,62.19,62.2,38270.0,61.626,61.7345,61.3301,61.34,38270.0
2025-04-15 10:00:00,62.18,62.34,61.94,62.15,104271.0,61.3203,61.4781,61.0836,61.2907,104271.0
2025-04-15 10:10:00,62.13,62.42,61.96,62.01,266986.0,61.271,61.557,61.1033,61.1526,266986.0
2025-04-15 10:20:00,61.95,62.21,61.61,61.61,69042.0,61.0935,61.3499,60.7582,60.7582,69042.0
2025-04-15 10:30:00,61.66,61.83,61.53,61.69,65794.0,60.8075,60.9751,60.6793,60.8371,65794.0
2025-04-15 10:40:00,61.69,61.93,61.46,61.75,50520.0,60.8371,61.0737,60.6102,60.8962,50520.0
2025-04-15 10:50:00,61.76,61.84,61.55,61.57,40356.0,60.9061,60.985,60.699,60.7187,40356.0
2025-04-15 11:00:00,61.6,61.65,61.27,61.4,37948.0,60.7483,60.7976,60.4229,60.5511,37948.0
2025-04-15 11:10:00,61.39,61.53,61.33,61.45,44490.0,60.5412,60.6793,60.482,60.6004,44490.0
2025-04-15 11:20:00,61.45,61.54,61.22,61.25,35649.0,60.6004,60.6891,60.3736,60.4031,35649.0
2025-04-15 11:30:00,61.26,61.49,61.23,61.38,48703.0,60.413,60.6398,60.3834,60.5313,48703.0
2025-04-15 11:40:00,61.38,61.45,61.23,61.28,34259.0,60.5313,60.6004,60.3834,60.4327,34259.0
2025-04-15 11:50:00,61.28,61.33,61.1,61.14,39622.0,60.4327,60.482,60.2552,60.2947,39622.0
2025-04-15 12:00:00,61.17,61.38,61.06,61.14,28999.0,60.3242,60.5313,60.2158,60.2947,28999.0
2025-04-15 12:10:00,61.15,61.23,61.07,61.17,22532.0,60.3045,60.3834,60.2256,60.3242,22532.0
2025-04-15 12:20:00,61.17,61.29,61.11,61.12,32889.0,60.3242,60.4426,60.2651,60.2749,32889.0
2025-04-15 12:30:00,61.15,61.27,61.13,61.17,25492.0,60.3045,60.4229,60.2848,60.3242,25492.0
2025-04-15 12:40:00,61.18,61.32,61.16,61.3,28189.0,60.3341,60.4722,60.3144,60.4525,28189.0
2025-04-15 12:50:00,61.32,61.32,61.06,61.13,23610.0,60.4722,60.4722,60.2158,60.2848,23610.0
2025-04-15 13:00:00,61.13,61.35,61.06,61.24,78619.0,60.2848,60.5018,60.2158,60.3933,78619.0
2025-04-15 13:10:00,61.24,61.28,60.97,61.08,84825.0,60.3933,60.4327,60.127,60.2355,84825.0
2025-04-15 13:20:00,61.08,61.12,60.81,60.85,41956.0,60.2355,60.2749,59.9692,60.0087,41956.0
2025-04-15 13:30:00,60.84,61.05,60.82,61.03,38451.0,59.9988,60.2059,59.9791,60.1862,38451.0
2025-04-15 13:40:00,61.05,61.11,60.98,61.04,19210.0,60.2059,60.2651,60.1369,60.196,19210.0
2025-04-15 13:50:00,61.05,61.07,60.79,60.92,20443.0,60.2059,60.2256,59.9495,60.0777,20443.0
2025-04-15 14:00:00,60.94,61.01,60.83,60.91,27868.0,60.0974,60.1665,59.989,60.0678,27868.0
2025-04-15 14:10:00,60.9,60.9,60.78,60.8,34231.0,60.058,60.058,59.9396,59.9594,34231.0
2025-04-15 14:20:00,60.8,61.04,60.76,60.93,34566.0,59.9594,60.196,59.9199,60.0876,34566.0
2025-04-15 14:30:00,60.93,61.05,60.93,61.05,22189.0,60.0876,60.2059,60.0876,60.2059,22189.0
2025-04-15 14:40:00,61.07,61.16,60.99,61.07,23139.0,60.2256,60.3144,60.1467,60.2256,23139.0
2025-04-15 14:50:00,61.07,61.2,61.03,61.17,30751.0,60.2256,60.3538,60.1862,60.3242,30751.0
2025-04-15 15:00:00,61.15,61.17,61.01,61.16,73572.0,60.3045,60.3242,60.1665,60.3144,73572.0
2025-04-15 15:10:00,61.16,61.34,61.16,61.25,35659.0,60.3144,60.4919,60.3144,60.4031,35659.0
2025-04-15 15:20:00,61.23,61.23,61.1,61.11,53667.0,60.3834,60.3834,60.2552,60.2651,53667.0
2025-04-15 15:30:00,61.12,61.2,61.02,61.09,85947.0,60.2749,60.3538,60.1763,60.2454,85947.0
2025-04-15 15:40:00,61.11,61.16,61.02,61.08,86988.0,60.2651,60.3144,60.1763,60.2355,86988.0
2025-04-15 15:50:00,61.06,61.3,61.03,61.14,263841.0,60.2158,60.4525,60.1862,60.2947,263841.0
2025-04-16 09:30:00,60.54,61.44,60.54,61.11,95897.0,59.703,60.5905,59.703,60.2651,95897.0
2025-04-16 09:40:00,61.15,61.25,60.87,61.01,55641.0,60.3045,60.4031,60.0284,60.1665,55641.0
2025-04-16 09:50:00,61.02,61.07,60.61,60.65,52340.0,60.1763,60.2256,59.772,59.8114,52340.0
2025-04-16 10:00:00,60.64,61.05,60.61,60.83,77929.0,59.8016,60.2059,59.772,59.989,77929.0
2025-04-16 10:10:00,60.83,60.83,60.19,60.3,56906.0,59.989,59.989,59.3578,59.4663,56906.0
2025-04-16 10:20:00,60.29,60.53,60.26,60.34,30413.0,59.4564,59.6931,59.4268,59.5057,30413.0
2025-04-16 10:30:00,60.36,60.52,60.29,60.49,37873.0,59.5254,59.6832,59.4564,59.6537,37873.0
2025-04-16 10:40:00,60.49,60.66,60.35,60.4,34315.0,59.6537,59.8213,59.5156,59.5649,34315.0
2025-04-16 10:50:00,60.4,60.5,60.34,60.37,21978.0,59.5649,59.6635,59.5057,59.5353,21978.0
2025-04-16 11:00:00,60.37,60.43,60.28,60.34,26162.0,59.5353,59.5945,59.4466,59.5057,26162.0
2025-04-16 11:10:00,60.34,60.44,60.29,60.37,27831.0,59.5057,59.6043,59.4564,59.5353,27831.0
2025-04-16 11:20:00,60.34,60.74,60.32,60.74,28948.0,59.5057,59.9002,59.486,59.9002,28948.0
2025-04-16 11:30:00,60.75,60.79,60.6,60.76,27323.0,59.9101,59.9495,59.7621,59.9199,27323.0
2025-04-16 11:40:00,60.76,60.79,60.57,60.58,32003.0,59.9199,59.9495,59.7325,59.7424,32003.0
2025-04-16 11:50:00,60.58,60.61,60.27,60.34,65533.0,59.7424,59.772,59.4367,59.5057,65533.0
2025-04-16 12:00:00,60.35,60.46,60.27,60.33,18259.0,59.5156,59.6241,59.4367,59.4959,18259.0
2025-04-16 12:10:00,60.35,60.45,60.3,60.45,18730.0,59.5156,59.6142,59.4663,59.6142,18730.0
2025-04-16 12:20:00,60.46,60.52,60.37,60.44,16481.0,59.6241,59.6832,59.5353,59.6043,16481.0
2025-04-16 12:30:00,60.44,60.48,60.27,60.36,32325.0,59.6043,59.6438,59.4367,59.5254,32325.0
2025-04-16 12:40:00,60.32,60.41,60.27,60.32,28838.0,59.486,59.5748,59.4367,59.486,28838.0
2025-04-16 12:50:00,60.31,60.31,60.17,60.24,20802.0,59.4761,59.4761,59.3381,59.4071,20802.0
2025-04-16 13:00:00,60.22,60.37,60.11,60.32,26667.0,59.3874,59.5353,59.2789,59.486,26667.0
2025-04-16 13:10:00,60.29,60.35,60.24,60.32,12786.0,59.4564,59.5156,59.4071,59.486,12786.0
2025-04-16 13:20:00,60.32,60.38,60.15,60.31,13632.0,59.486,59.5452,59.3184,59.4761,13632.0
2025-04-16 13:30:00,60.29,60.29,59.63,59.66,47631.0,59.4564,59.4564,58.8055,58.8351,47631.0
2025-04-16 13:40:00,59.65,59.66,59.4,59.44,27837.0,58.8253,58.8351,58.5787,58.6182,27837.0
2025-04-16 13:50:00,59.46,59.67,59.35,59.45,63011.0,58.6379,58.845,58.5294,58.628,63011.0
2025-04-16 14:00:00,59.44,59.68,59.39,59.58,58632.0,58.6182,58.8549,58.5689,58.7562,58632.0
2025-04-16 14:10:00,59.6,59.75,59.55,59.64,26431.0,58.776,58.9239,58.7266,58.8154,26431.0
2025-04-16 14:20:00,59.63,59.77,59.59,59.65,22538.0,58.8055,58.9436,58.7661,58.8253,22538.0
2025-04-16 14:30:00,59.64,59.7,59.51,59.51,24075.0,58.8154,58.8746,58.6872,58.6872,24075.0
2025-04-16 14:40:00,59.52,59.57,59.43,59.49,29894.0,58.6971,58.7464,58.6083,58.6675,29894.0
2025-04-16 14:50:00,59.49,59.58,59.32,59.34,35140.0,58.6675,58.7562,58.4998,58.5196,35140.0
2025-04-16 15:00:00,59.36,59.41,59.24,59.3,38037.0,58.5393,58.5886,58.4209,58.4801,38037.0
2025-04-16 15:10:00,59.31,59.42,59.2,59.27,44270.0,58.49,58.5984,58.3815,58.4505,44270.0
2025-04-16 15:20:00,59.27,59.34,59.16,59.26,95220.0,58.4505,58.5196,58.342,58.4407,95220.0
2025-04-16 15:30:00,59.26,59.48,59.19,59.42,79727.0,58.4407,58.6576,58.3716,58.5984,79727.0
2025-04-16 15:40:00,59.43,59.61,59.39,59.59,138193.0,58.6083,58.7858,58.5689,58.7661,138193.0
2025-04-16 15:50:00,59.6,59.85,59.47,59.63,263922.0,58.776,59.0225,58.6478,58.8055,263922.0
2025-04-17 09:30:00,60.03,60.75,60.03,60.44,198998.0,59.2,59.9101,59.2,59.6043,198998.0
2025-04-17 09:40:00,60.37,60.78,60.31,60.7,113454.0,59.5353,59.9396,59.4761,59.8607,113454.0
2025-04-17 09:50:00,60.75,60.8,60.5,60.6,25497.0,59.9101,59.9594,59.6635,59.7621,25497.0
2025-04-17 10:00:00,60.57,60.78,60.49,60.59,32574.0,59.7325,59.9396,59.6537,59.7523,32574.0
2025-04-17 10:10:00,60.63,60.68,60.31,60.6,41680.0,59.7917,59.841,59.4761,59.7621,41680.0
2025-04-17 10:20:00,60.59,60.59,60.28,60.38,44144.0,59.7523,59.7523,59.4466,59.5452,44144.0
2025-04-17 10:30:00,60.36,60.49,60.29,60.49,22977.0,59.5254,59.6537,59.4564,59.6537,22977.0
2025-04-17 10:40:00,60.48,60.76,60.48,60.73,22133.0,59.6438,59.9199,59.6438,59.8903,22133.0
2025-04-17 10:50:00,60.73,60.82,60.49,60.61,32337.0,59.8903,59.9791,59.6537,59.772,32337.0
2025-04-17 11:00:00,60.59,60.99,60.58,60.89,42888.0,59.7523,60.1467,59.7424,60.0481,42888.0
2025-04-17 11:10:00,60.85,61.11,60.85,61.07,30926.0,60.0087,60.2651,60.0087,60.2256,30926.0
2025-04-17 11:20:00,61.07,61.07,60.83,60.88,22045.0,60.2256,60.2256,59.989,60.0383,22045.0
2025-04-17 11:30:00,60.87,61.48,60.86,61.41,62336.0,60.0284,60.63,60.0185,60.5609,62336.0
2025-04-17 11:40:00,61.42,61.46,61.03,61.17,55229.0,60.5708,60.6102,60.1862,60.3242,55229.0
2025-04-17 11:50:00,61.18,61.25,60.96,60.97,59563.0,60.3341,60.4031,60.1172,60.127,59563.0
2025-04-17 12:00:00,61.0,61.37,60.95,61.14,63514.0,60.1566,60.5215,60.1073,60.2947,63514.0
2025-04-17 12:10:00,61.12,61.45,60.96,61.38,41134.0,60.2749,60.6004,60.1172,60.5313,41134.0
2025-04-17 12:20:00,61.37,61.68,61.27,61.62,40021.0,60.5215,60.8272,60.4229,60.768,40021.0
2025-04-17 12:30:00,61.6,61.88,61.5,61.51,40977.0,60.7483,61.0244,60.6497,60.6595,40977.0
2025-04-17 12:40:00,61.51,61.76,61.36,61.66,58079.0,60.6595,60.9061,60.5116,60.8075,58079.0
2025-04-17 12:50:00,61.71,61.9,61.67,61.78,26477.0,60.8568,61.0442,60.8173,60.9258,26477.0
2025-04-17 13:00:00,61.78,61.83,61.58,61.67,25475.0,60.9258,60.9751,60.7286,60.8173,25475.0
2025-04-17 13:10:00,61.63,61.63,61.43,61.5,18019.0,60.7779,60.7779,60.5807,60.6497,18019.0
2025-04-17 13:20:00,61.47,61.59,61.41,61.52,41814.0,60.6201,60.7384,60.5609,60.6694,41814.0
2025-04-17 13:30:00,61.54,61.92,61.53,61.88,94081.0,60.6891,61.0639,60.6793,61.0244,94081.0
2025-04-17 13:40:00,61.88,62.05,61.72,61.97,66037.0,61.0244,61.1921,60.8666,61.1132,66037.0
2025-04-17 13:50:00,61.97,62.11,61.94,62.04,33617.0,61.1132,61.2513,61.0836,61.1822,33617.0
2025-04-17 14:00:00,62.06,62.14,62.04,62.1,53412.0,61.2019,61.2808,61.1822,61.2414,53412.0
2025-04-17 14:10:00,62.1,62.23,62.02,62.22,52880.0,61.2414,61.3696,61.1625,61.3597,52880.0
2025-04-17 14:20:00,62.23,62.31,62.13,62.15,60416.0,61.3696,61.4485,61.271,61.2907,60416.0
2025-04-17 14:30:00,62.16,62.23,62.08,62.2,43174.0,61.3006,61.3696,61.2217,61.34,43174.0
2025-04-17 14:40:00,62.21,62.28,62.05,62.06,111090.0,61.3499,61.4189,61.1921,61.2019,111090.0
2025-04-17 14:50:00,62.06,62.3,61.96,62.0,99014.0,61.2019,61.4386,61.1033,61.1428,99014.0
2025-04-17 15:00:00,62.0,62.19,61.98,62.15,35368.0,61.1428,61.3301,61.1231,61.2907,35368.0
2025-04-17 15:10:00,62.17,62.17,61.91,62.11,71437.0,61.3104,61.3104,61.054,61.2513,71437.0
2025-04-17 15:20:00,62.11,62.28,62.03,62.22,83829.0,61.2513,61.4189,61.1724,61.3597,83829.0
2025-04-17 15:30:00,62.23,62.38,62.15,62.22,74565.0,61.3696,61.5175,61.2907,61.3597,74565.0
2025-04-17 15:40:00,62.21,62.29,62.1,62.26,70224.0,61.3499,61.4288,61.2414,61.3992,70224.0
2025-04-17 15:50:00,62.21,62.21,61.94,62.01,362936.0,61.3499,61.3499,61.0836,61.1526,362936.0
2025-04-21 09:30:00,61.29,61.3,60.61,60.98,56740.0,60.4426,60.4525,59.772,60.1369,56740.0
2025-04-21 09:40:00,60.92,61.35,60.7,61.28,39286.0,60.0777,60.5018,59.8607,60.4327,39286.0
2025-04-21 09:50:00,61.28,61.4,61.21,61.28,28765.0,60.4327,60.5511,60.3637,60.4327,28765.0
2025-04-21 10:00:00,61.24,61.4,61.1,61.14,66728.0,60.3933,60.5511,60.2552,60.2947,66728.0
2025-04-21 10:10:00,61.16,61.27,60.98,61.04,52269.0,60.3144,60.4229,60.1369,60.196,52269.0
2025-04-21 10:20:00,61.04,61.2,60.89,61.06,24660.0,60.196,60.3538,60.0481,60.2158,24660.0
2025-04-21 10:30:00,61.04,61.1,60.92,61.0,21864.0,60.196,60.2552,60.0777,60.1566,21864.0
2025-04-21 10:40:00,61.0,61.09,60.69,60.83,25661.0,60.1566,60.2454,59.8509,59.989,25661.0
2025-04-21 10:50:00,60.82,60.89,60.67,60.73,28162.0,59.9791,60.0481,59.8312,59.8903,28162.0
2025-04-21 11:00:00,60.72,60.76,60.53,60.73,21376.0,59.8805,59.9199,59.6931,59.8903,21376.0
2025-04-21 11:10:00,60.76,60.81,60.63,60.71,18529.0,59.9199,59.9692,59.7917,59.8706,18529.0
2025-04-21 11:20:00,60.71,60.74,60.55,60.58,14123.0,59.8706,59.9002,59.7128,59.7424,14123.0
2025-04-21 11:30:00,60.55,60.61,60.34,60.48,18856.0,59.7128,59.772,59.5057,59.6438,18856.0
2025-04-21 11:40:00,60.48,60.51,60.3,60.51,20144.0,59.6438,59.6734,59.4663,59.6734,20144.0
2025-04-21 11:50:00,60.47,60.57,60.39,60.53,24682.0,59.6339,59.7325,59.555,59.6931,24682.0
2025-04-21 12:00:00,60.53,60.71,60.51,60.66,22174.0,59.6931,59.8706,59.6734,59.8213,22174.0
2025-04-21 12:10:00,60.66,60.79,60.64,60.77,22964.0,59.8213,59.9495,59.8016,59.9298,22964.0
2025-04-21 12:20:00,60.79,60.81,60.7,60.78,14768.0,59.9495,59.9692,59.8607,59.9396,14768.0
2025-04-21 12:30:00,60.8,61.09,60.79,61.09,23888.0,59.9594,60.2454,59.9495,60.2454,23888.0
2025-04-21 12:40:00,61.09,61.14,60.94,61.01,17472.0,60.2454,60.2947,60.0974,60.1665,17472.0
2025-04-21 12:50:00,61.01,61.04,60.91,60.95,24004.0,60.1665,60.196,60.0678,60.1073,24004.0
2025-04-21 13:00:00,60.93,61.02,60.7,60.75,32297.0,60.0876,60.1763,59.8607,59.9101,32297.0
2025-04-21 13:10:00,60.72,60.83,60.6,60.69,20234.0,59.8805,59.989,59.7621,59.8509,20234.0
2025-04-21 13:20:00,60.69,60.77,60.61,60.64,17702.0,59.8509,59.9298,59.772,59.8016,17702.0
2025-04-21 13:30:00,60.64,60.82,60.63,60.82,38780.0,59.8016,59.9791,59.7917,59.9791,38780.0
2025-04-21 13:40:00,60.82,60.88,60.74,60.82,31143.0,59.9791,60.0383,59.9002,59.9791,31143.0
2025-04-21 13:50:00,60.83,60.87,60.68,60.75,19759.0,59.989,60.0284,59.841,59.9101,19759.0
2025-04-21 14:00:00,60.75,60.79,60.67,60.76,35175.0,59.9101,59.9495,59.8312,59.9199,35175.0
2025-04-21 14:10:00,60.76,60.83,60.7,60.78,18082.0,59.9199,59.989,59.8607,59.9396,18082.0
2025-04-21 14:20:00,60.79,60.9,60.75,60.85,16021.0,59.9495,60.058,59.9101,60.0087,16021.0
2025-04-21 14:30:00,60.85,60.95,60.83,60.86,19050.0,60.0087,60.1073,59.989,60.0185,19050.0
2025-04-21 14:40:00,60.87,60.92,60.78,60.88,42322.0,60.0284,60.0777,59.9396,60.0383,42322.0
2025-04-21 14:50:00,60.86,60.96,60.8,60.89,32370.0,60.0185,60.1172,59.9594,60.0481,32370.0
2025-04-21 15:00:00,60.89,61.1,60.86,61.07,30002.0,60.0481,60.2552,60.0185,60.2256,30002.0
2025-04-21 15:10:00,61.08,61.17,61.08,61.15,29106.0,60.2355,60.3242,60.2355,60.3045,29106.0
2025-04-21 15:20:00,61.15,61.39,61.12,61.28,48090.0,60.3045,60.5412,60.2749,60.4327,48090.0
2025-04-21 15:30:00,61.29,61.64,61.24,61.58,80023.0,60.4426,60.7878,60.3933,60.7286,80023.0
2025-04-21 15:40:00,61.59,61.89,61.58,61.88,115443.0,60.7384,61.0343,60.7286,61.0244,115443.0
2025-04-21 15:50:00,61.86,62.29,61.71,62.13,508732.0,61.0047,61.4288,60.8568,61.271,508732.0
2025-04-22 09:30:00,63.14,63.15,62.43,63.1,86575.0,62.267,62.2769,61.5668,62.2276,86575.0
2025-04-22 09:40:00,63.02,63.27,62.87,63.03,56898.0,62.1487,62.3952,62.0007,62.1585,56898.0
2025-04-22 09:50:00,63.03,63.06,62.69,62.87,36303.0,62.1585,62.1881,61.8232,62.0007,36303.0
2025-04-22 10:00:00,62.88,63.08,62.73,62.85,75204.0,62.0106,62.2078,61.8627,61.981,75204.0
2025-04-22 10:10:00,62.83,62.99,62.71,62.97,33081.0,61.9613,62.1191,61.843,62.0994,33081.0
2025-04-22 10:20:00,62.93,62.97,62.45,62.63,37618.0,62.0599,62.0994,61.5866,61.7641,37618.0
2025-04-22 10:30:00,62.64,62.85,62.5,62.8,29136.0,61.7739,61.981,61.6359,61.9317,29136.0
2025-04-22 10:40:00,62.8,62.8,62.48,62.64,36733.0,61.9317,61.9317,61.6161,61.7739,36733.0
2025-04-22 10:50:00,62.64,62.91,62.59,62.89,43973.0,61.7739,62.0402,61.7246,62.0205,43973.0
2025-04-22 11:00:00,62.89,63.38,62.88,63.37,64099.0,62.0205,62.5037,62.0106,62.4938,64099.0
2025-04-22 11:10:00,63.37,63.58,63.34,63.47,39010.0,62.4938,62.7009,62.4642,62.5924,39010.0
2025-04-22 11:20:00,63.47,63.56,63.38,63.39,40399.0,62.5924,62.6812,62.5037,62.5136,40399.0
2025-04-22 11:30:00,63.41,63.42,62.87,62.94,73119.0,62.5333,62.5431,62.0007,62.0698,73119.0
2025-04-22 11:40:00,62.94,63.01,62.65,62.72,50082.0,62.0698,62.1388,61.7838,61.8528,50082.0
2025-04-22 11:50:00,62.74,63.15,62.7,63.13,62942.0,61.8725,62.2769,61.8331,62.2572,62942.0
2025-04-22 12:00:00,63.12,63.8,63.11,63.73,115053.0,62.2473,62.9179,62.2374,62.8489,115053.0
2025-04-22 12:10:00,63.74,64.14,63.74,64.14,165746.0,62.8587,63.2532,62.8587,63.2532,165746.0
2025-04-22 12:20:00,64.15,64.42,64.09,64.28,89042.0,63.263,63.5293,63.2039,63.3913,89042.0
2025-04-22 12:30:00,64.3,64.37,64.03,64.14,114950.0,63.411,63.48,63.1447,63.2532,114950.0
2025-04-22 12:40:00,64.05,64.12,63.85,63.96,52465.0,63.1644,63.2335,62.9672,63.0757,52465.0
2025-04-22 12:50:00,63.96,64.08,63.82,63.96,49139.0,63.0757,63.194,62.9376,63.0757,49139.0
2025-04-22 13:00:00,63.93,64.28,63.91,64.14,111123.0,63.0461,63.3913,63.0264,63.2532,111123.0
2025-04-22 13:10:00,64.12,64.12,63.5,63.66,48759.0,63.2335,63.2335,62.622,62.7798,48759.0
2025-04-22 13:20:00,63.62,63.63,63.15,63.16,61815.0,62.7404,62.7502,62.2769,62.2867,61815.0
2025-04-22 13:30:00,63.18,63.63,63.04,63.49,74566.0,62.3065,62.7502,62.1684,62.6122,74566.0
2025-04-22 13:40:00,63.51,63.53,63.19,63.23,50662.0,62.6319,62.6516,62.3163,62.3558,50662.0
2025-04-22 13:50:00,63.24,63.31,62.98,63.0,73505.0,62.3656,62.4347,62.1092,62.1289,73505.0
2025-04-22 14:00:00,62.98,63.37,62.98,63.23,74521.0,62.1092,62.4938,62.1092,62.3558,74521.0
2025-04-22 14:10:00,63.21,63.41,63.2,63.4,46130.0,62.336,62.5333,62.3262,62.5234,46130.0
2025-04-22 14:20:00,63.39,63.49,63.36,63.42,21073.0,62.5136,62.6122,62.484,62.5431,21073.0
2025-04-22 14:30:00,63.44,63.46,63.34,63.42,23835.0,62.5629,62.5826,62.4642,62.5431,23835.0
2025-04-22 14:40:00,63.41,63.54,63.4,63.51,25590.0,62.5333,62.6615,62.5234,62.6319,25590.0
2025-04-22 14:50:00,63.5,63.66,63.48,63.61,25960.0,62.622,62.7798,62.6023,62.7305,25960.0
2025-04-22 15:00:00,63.6,63.64,63.33,63.41,44975.0,62.7207,62.7601,62.4544,62.5333,44975.0
2025-04-22 15:10:00,63.41,63.42,63.29,63.31,31481.0,62.5333,62.5431,62.4149,62.4347,31481.0
2025-04-22 15:20:00,63.33,63.47,63.25,63.37,48179.0,62.4544,62.5924,62.3755,62.4938,48179.0
2025-04-22 15:30:00,63.37,63.46,63.33,63.33,56584.0,62.4938,62.5826,62.4544,62.4544,56584.0
2025-04-22 15:40:00,63.33,63.74,63.32,63.67,84926.0,62.4544,62.8587,62.4445,62.7897,84926.0
2025-04-22 15:50:00,63.65,63.68,63.37,63.38,296088.0,62.77,62.7995,62.4938,62.5037,296088.0
2025-04-23 09:30:00,66.69,67.49,65.82,67.11,273856.0,65.7679,66.5569,64.91,66.1821,273856.0
2025-04-23 09:40:00,67.11,68.3,67.03,67.95,175765.0,66.1821,67.3557,66.1032,67.0105,175765.0
2025-04-23 09:50:00,67.89,67.91,66.8,66.91,186264.0,66.9513,66.9711,65.8764,65.9849,186264.0
2025-04-23 10:00:00,67.02,67.64,66.68,67.25,168456.0,66.0934,66.7048,65.7581,66.3202,168456.0
2025-04-23 10:10:00,67.25,67.45,66.53,66.67,89594.0,66.3202,66.5174,65.6101,65.7482,89594.0
2025-04-23 10:20:00,66.67,66.75,66.4,66.53,99252.0,65.7482,65.8271,65.4819,65.6101,99252.0
2025-04-23 10:30:00,66.56,66.99,66.54,66.66,55364.0,65.6397,66.0638,65.62,65.7383,55364.0
2025-04-23 10:40:00,66.64,66.79,65.96,66.03,182609.0,65.7186,65.8665,65.048,65.1171,182609.0
2025-04-23 10:50:00,65.99,65.99,65.68,65.77,68157.0,65.0776,65.0776,64.7719,64.8606,68157.0
2025-04-23 11:00:00,65.75,65.83,65.36,65.55,95602.0,64.8409,64.9198,64.4563,64.6437,95602.0
2025-04-23 11:10:00,65.53,65.64,65.25,65.28,36413.0,64.624,64.7324,64.3478,64.3774,36413.0
2025-04-23 11:20:00,65.27,65.38,64.3,64.63,226604.0,64.3676,64.476,63.411,63.7364,226604.0
2025-04-23 11:30:00,64.64,64.67,64.23,64.63,48651.0,63.7463,63.7759,63.3419,63.7364,48651.0
2025-04-23 11:40:00,64.63,64.72,64.1,64.16,37577.0,63.7364,63.8252,63.2137,63.2729,37577.0
2025-04-23 11:50:00,64.14,64.37,64.0,64.29,41309.0,63.2532,63.48,63.1151,63.4011,41309.0
2025-04-23 12:00:00,64.3,64.42,64.0,64.04,31471.0,63.411,63.5293,63.1151,63.1546,31471.0
2025-04-23 12:10:00,64.06,64.22,63.82,63.83,28291.0,63.1743,63.3321,62.9376,62.9475,28291.0
2025-04-23 12:20:00,63.83,64.19,63.83,64.19,19945.0,62.9475,63.3025,62.9475,63.3025,19945.0
2025-04-23 12:30:00,64.23,64.42,64.17,64.34,23840.0,63.3419,63.5293,63.2828,63.4504,23840.0
2025-04-23 12:40:00,64.31,64.36,64.04,64.09,19136.0,63.4208,63.4701,63.1546,63.2039,19136.0
2025-04-23 12:50:00,64.05,64.33,64.05,64.28,24051.0,63.1644,63.4406,63.1644,63.3913,24051.0
2025-04-23 13:00:00,64.28,64.79,64.02,64.59,76293.0,63.3913,63.8942,63.1348,63.697,76293.0
2025-04-23 13:10:00,64.59,64.64,64.46,64.59,30119.0,63.697,63.7463,63.5688,63.697,30119.0
2025-04-23 13:20:00,64.6,64.64,64.44,64.44,27400.0,63.7068,63.7463,63.549,63.549,27400.0
2025-04-23 13:30:00,64.45,64.52,64.18,64.27,35959.0,63.5589,63.6279,63.2926,63.3814,35959.0
2025-04-23 13:40:00,64.28,64.31,64.1,64.22,23287.0,63.3913,63.4208,63.2137,63.3321,23287.0
2025-04-23 13:50:00,64.21,64.51,64.16,64.39,27544.0,63.3222,63.6181,63.2729,63.4997,27544.0
2025-04-23 14:00:00,64.41,64.45,64.11,64.3,30631.0,63.5195,63.5589,63.2236,63.411,30631.0
2025-04-23 14:10:00,64.33,64.43,64.24,64.34,39939.0,63.4406,63.5392,63.3518,63.4504,39939.0
2025-04-23 14:20:00,64.34,64.47,64.0,64.04,33534.0,63.4504,63.5786,63.1151,63.1546,33534.0
2025-04-23 14:30:00,64.01,64.18,63.99,64.01,33181.0,63.125,63.2926,63.1053,63.125,33181.0
2025-04-23 14:40:00,64.01,64.01,63.77,63.86,30411.0,63.125,63.125,62.8883,62.9771,30411.0
2025-04-23 14:50:00,63.87,63.91,63.66,63.75,45421.0,62.9869,63.0264,62.7798,62.8686,45421.0
2025-04-23 15:00:00,63.75,63.86,63.62,63.65,33260.0,62.8686,62.9771,62.7404,62.77,33260.0
2025-04-23 15:10:00,63.67,63.8,63.59,63.61,29439.0,62.7897,62.9179,62.7108,62.7305,29439.0
2025-04-23 15:20:00,63.63,63.64,63.38,63.47,55853.0,62.7502,62.7601,62.5037,62.5924,55853.0
2025-04-23 15:30:00,63.48,63.77,63.36,63.43,58169.0,62.6023,62.8883,62.484,62.553,58169.0
2025-04-23 15:40:00,63.43,63.58,63.34,63.48,76130.0,62.553,62.7009,62.4642,62.6023,76130.0
2025-04-23 15:50:00,63.51,63.73,63.39,63.47,355190.0,62.6319,62.8489,62.5136,62.5924,355190.0
2025-04-24 09:30:00,64.0,64.15,62.88,63.3,78598.0,63.1151,63.263,62.0106,62.4248,78598.0
2025-04-24 09:40:00,63.35,63.7,63.26,63.51,32691.0,62.4741,62.8193,62.3854,62.6319,32691.0
2025-04-24 09:50:00,63.51,64.03,63.49,64.02,33313.0,62.6319,63.1447,62.6122,63.1348,33313.0
2025-04-24 10:00:00,63.97,64.2,63.92,64.06,47259.0,63.0855,63.3124,63.0362,63.1743,47259.0
2025-04-24 10:10:00,64.06,64.23,63.89,64.18,36329.0,63.1743,63.3419,63.0066,63.2926,36329.0
2025-04-24 10:20:00,64.23,64.79,64.23,64.58,37686.0,63.3419,63.8942,63.3419,63.6871,37686.0
2025-04-24 10:30:00,64.61,64.83,64.58,64.75,28797.0,63.7167,63.9336,63.6871,63.8548,28797.0
2025-04-24 10:40:00,64.78,64.92,64.55,64.68,54638.0,63.8843,64.0224,63.6575,63.7857,54638.0
2025-04-24 10:50:00,64.71,64.76,64.59,64.76,20071.0,63.8153,63.8646,63.697,63.8646,20071.0
2025-04-24 11:00:00,64.72,64.91,64.72,64.88,17803.0,63.8252,64.0125,63.8252,63.983,17803.0
2025-04-24 11:10:00,64.89,65.05,64.86,65.01,27675.0,63.9928,64.1506,63.9632,64.1112,27675.0
2025-04-24 11:20:00,65.02,65.07,64.69,64.82,99367.0,64.121,64.1703,63.7956,63.9238,99367.0
2025-04-24 11:30:00,64.81,64.95,64.74,64.91,23379.0,63.9139,64.052,63.8449,64.0125,23379.0
2025-04-24 11:40:00,64.91,65.07,64.82,64.93,71225.0,64.0125,64.1703,63.9238,64.0323,71225.0
2025-04-24 11:50:00,64.95,65.25,64.91,65.03,26673.0,64.052,64.3478,64.0125,64.1309,26673.0
2025-04-24 12:00:00,65.06,65.3,64.97,65.18,41322.0,64.1605,64.3971,64.0717,64.2788,41322.0
2025-04-24 12:10:00,65.18,65.39,65.16,65.25,57009.0,64.2788,64.4859,64.2591,64.3478,57009.0
2025-04-24 12:20:00,65.23,65.35,65.13,65.32,30210.0,64.3281,64.4465,64.2295,64.4169,30210.0
2025-04-24 12:30:00,65.32,65.52,65.28,65.5,35020.0,64.4169,64.6141,64.3774,64.5944,35020.0
2025-04-24 12:40:00,65.48,65.63,65.46,65.62,29377.0,64.5747,64.7226,64.5549,64.7127,29377.0
2025-04-24 12:50:00,65.61,65.67,65.57,65.63,22435.0,64.7029,64.762,64.6634,64.7226,22435.0
2025-04-24 13:00:00,65.63,65.66,65.5,65.52,24599.0,64.7226,64.7522,64.5944,64.6141,24599.0
2025-04-24 13:10:00,65.52,65.53,65.34,65.45,33089.0,64.6141,64.624,64.4366,64.5451,33089.0
2025-04-24 13:20:00,65.45,65.54,65.41,65.46,25561.0,64.5451,64.6338,64.5056,64.5549,25561.0
2025-04-24 13:30:00,65.46,65.67,65.46,65.64,20852.0,64.5549,64.762,64.5549,64.7324,20852.0
2025-04-24 13:40:00,65.66,65.85,65.64,65.83,21432.0,64.7522,64.9395,64.7324,64.9198,21432.0
2025-04-24 13:50:00,65.82,65.91,65.79,65.85,46729.0,64.91,64.9987,64.8804,64.9395,46729.0
2025-04-24 14:00:00,65.85,65.98,65.82,65.85,26211.0,64.9395,65.0677,64.91,64.9395,26211.0
2025-04-24 14:10:00,65.84,65.9,65.68,65.68,29491.0,64.9297,64.9889,64.7719,64.7719,29491.0
2025-04-24 14:20:00,65.68,65.68,65.54,65.56,38899.0,64.7719,64.7719,64.6338,64.6536,38899.0
2025-04-24 14:30:00,65.56,65.88,65.54,65.83,24907.0,64.6536,64.9691,64.6338,64.9198,24907.0
2025-04-24 14:40:00,65.84,65.93,65.81,65.83,31230.0,64.9297,65.0184,64.9001,64.9198,31230.0
2025-04-24 14:50:00,65.84,65.99,65.83,65.94,33860.0,64.9297,65.0776,64.9198,65.0283,33860.0
2025-04-24 15:00:00,65.93,65.95,65.8,65.8,37772.0,65.0184,65.0382,64.8902,64.8902,37772.0
2025-04-24 15:10:00,65.82,65.88,65.65,65.84,41126.0,64.91,64.9691,64.7423,64.9297,41126.0
2025-04-24 15:20:00,65.82,65.92,65.72,65.75,49621.0,64.91,65.0086,64.8113,64.8409,49621.0
2025-04-24 15:30:00,65.76,65.95,65.69,65.92,52311.0,64.8508,65.0382,64.7818,65.0086,52311.0
2025-04-24 15:40:00,65.91,66.14,65.91,66.11,101850.0,64.9987,65.2255,64.9987,65.1959,101850.0
2025-04-24 15:50:00,66.14,66.17,65.8,65.98,423092.0,65.2255,65.2551,64.8902,65.0677,423092.0
2025-04-25 09:30:00,65.99,66.94,65.97,66.71,101172.0,65.0776,66.0145,65.0579,65.7877,101172.0
2025-04-25 09:40:00,66.76,66.87,66.45,66.76,102624.0,65.837,65.9454,65.5312,65.837,102624.0
2025-04-25 09:50:00,66.76,67.04,66.61,66.91,65696.0,65.837,66.1131,65.689,65.9849,65696.0
2025-04-25 10:00:00,66.92,67.6,66.92,67.47,98944.0,65.9947,66.6653,65.9947,66.5371,98944.0
2025-04-25 10:10:00,67.47,67.69,67.34,67.59,68244.0,66.5371,66.7541,66.4089,66.6555,68244.0
2025-04-25 10:20:00,67.58,67.58,66.98,67.11,101640.0,66.6456,66.6456,66.0539,66.1821,101640.0
2025-04-25 10:30:00,67.09,67.29,66.94,67.26,92323.0,66.1624,66.3596,66.0145,66.33,92323.0
2025-04-25 10:40:00,67.26,67.29,67.08,67.15,84307.0,66.33,66.3596,66.1525,66.2216,84307.0
2025-04-25 10:50:00,67.15,67.36,67.07,67.36,77951.0,66.2216,66.4287,66.1427,66.4287,77951.0
2025-04-25 11:00:00,67.32,67.38,67.23,67.26,51774.0,66.3892,66.4484,66.3005,66.33,51774.0
2025-04-25 11:10:00,67.26,67.46,67.21,67.4,75981.0,66.33,66.5273,66.2807,66.4681,75981.0
2025-04-25 11:20:00,67.42,67.56,67.2,67.28,65024.0,66.4878,66.6259,66.2709,66.3498,65024.0
2025-04-25 11:30:00,67.31,67.6,67.3,67.4,59618.0,66.3794,66.6653,66.3695,66.4681,59618.0
2025-04-25 11:40:00,67.4,67.47,67.28,67.43,33689.0,66.4681,66.5371,66.3498,66.4977,33689.0
2025-04-25 11:50:00,67.44,67.62,67.41,67.55,34313.0,66.5076,66.6851,66.478,66.616,34313.0
2025-04-25 12:00:00,67.55,67.76,67.54,67.69,27498.0,66.616,66.8231,66.6062,66.7541,27498.0
2025-04-25 12:10:00,67.69,67.88,67.62,67.62,34878.0,66.7541,66.9415,66.6851,66.6851,34878.0
2025-04-25 12:20:00,67.64,67.81,67.48,67.72,32086.0,66.7048,66.8724,66.547,66.7837,32086.0
2025-04-25 12:30:00,67.72,67.91,67.72,67.78,30595.0,66.7837,66.9711,66.7837,66.8429,30595.0
2025-04-25 12:40:00,67.79,67.92,67.77,67.83,23833.0,66.8527,66.9809,66.833,66.8922,23833.0
2025-04-25 12:50:00,67.83,67.94,67.76,67.91,34842.0,66.8922,67.0006,66.8231,66.9711,34842.0
2025-04-25 13:00:00,67.9,68.1,67.9,68.03,38251.0,66.9612,67.1584,66.9612,67.0894,38251.0
2025-04-25 13:10:00,68.06,68.1,67.96,68.07,30841.0,67.119,67.1584,67.0204,67.1288,30841.0
2025-04-25 13:20:00,68.06,68.13,68.03,68.08,39994.0,67.119,67.188,67.0894,67.1387,39994.0
2025-04-25 13:30:00,68.08,68.22,67.85,67.89,55750.0,67.1387,67.2768,66.9119,66.9513,55750.0
2025-04-25 13:40:00,67.9,68.03,66.7,67.02,166587.0,66.9612,67.0894,65.7778,66.0934,166587.0
2025-04-25 13:50:00,67.02,67.11,66.84,67.01,41076.0,66.0934,66.1821,65.9159,66.0835,41076.0
2025-04-25 14:00:00,67.01,67.31,66.96,67.28,35989.0,66.0835,66.3794,66.0342,66.3498,35989.0
2025-04-25 14:10:00,67.3,67.39,67.24,67.36,35072.0,66.3695,66.4583,66.3103,66.4287,35072.0
2025-04-25 14:20:00,67.36,67.54,67.29,67.45,42769.0,66.4287,66.6062,66.3596,66.5174,42769.0
2025-04-25 14:30:00,67.45,67.66,67.4,67.65,26628.0,66.5174,66.7245,66.4681,66.7147,26628.0
2025-04-25 14:40:00,67.67,67.73,67.59,67.65,31624.0,66.7344,66.7935,66.6555,66.7147,31624.0
2025-04-25 14:50:00,67.65,67.67,67.5,67.51,32704.0,66.7147,66.7344,66.5667,66.5766,32704.0
2025-04-25 15:00:00,67.52,67.71,67.46,67.7,24464.0,66.5865,66.7738,66.5273,66.764,24464.0
2025-04-25 15:10:00,67.69,67.83,67.66,67.73,75594.0,66.7541,66.8922,66.7245,66.7935,75594.0
2025-04-25 15:20:00,67.73,67.83,67.59,67.62,44029.0,66.7935,66.8922,66.6555,66.6851,44029.0
2025-04-25 15:30:00,67.59,67.7,67.35,67.39,105239.0,66.6555,66.764,66.4188,66.4583,105239.0
2025-04-25 15:40:00,67.4,67.48,67.23,67.4,146818.0,66.4681,66.547,66.3005,66.4681,146818.0
2025-04-25 15:50:00,67.4,67.88,67.31,67.71,472289.0,66.4681,66.9415,66.3794,66.7738,472289.0
2025-04-28 09:30:00,68.0,68.75,67.71,67.92,89774.0,67.0598,67.7994,66.7738,66.9809,89774.0
2025-04-28 09:40:00,67.77,68.3,67.77,67.92,71966.0,66.833,67.3557,66.833,66.9809,71966.0
2025-04-28 09:50:00,67.97,68.03,67.17,67.27,61649.0,67.0302,67.0894,66.2413,66.3399,61649.0
2025-04-28 10:00:00,67.32,67.87,67.25,67.66,55863.0,66.3892,66.9316,66.3202,66.7245,55863.0
2025-04-28 10:10:00,67.66,67.77,67.5,67.7,48844.0,66.7245,66.833,66.5667,66.764,48844.0
2025-04-28 10:20:00,67.67,67.84,67.47,67.51,34272.0,66.7344,66.902,66.5371,66.5766,34272.0
2025-04-28 10:30:00,67.51,67.51,67.25,67.25,47934.0,66.5766,66.5766,66.3202,66.3202,47934.0
2025-04-28 10:40:00,67.28,67.37,67.16,67.35,75610.0,66.3498,66.4385,66.2314,66.4188,75610.0
2025-04-28 10:50:00,67.33,67.33,66.91,67.05,50757.0,66.3991,66.3991,65.9849,66.123,50757.0
2025-04-28 11:00:00,67.06,67.12,66.82,66.84,38491.0,66.1328,66.192,65.8961,65.9159,38491.0
2025-04-28 11:10:00,66.86,66.89,66.7,66.72,35723.0,65.9356,65.9652,65.7778,65.7975,35723.0
2025-04-28 11:20:00,66.71,66.72,66.42,66.45,43032.0,65.7877,65.7975,65.5017,65.5312,43032.0
2025-04-28 11:30:00,66.47,66.66,66.44,66.62,39984.0,65.551,65.7383,65.5214,65.6989,39984.0
2025-04-28 11:40:00,66.61,66.79,66.59,66.74,38237.0,65.689,65.8665,65.6693,65.8172,38237.0
2025-04-28 11:50:00,66.74,66.77,66.55,66.66,29286.0,65.8172,65.8468,65.6299,65.7383,29286.0
2025-04-28 12:00:00,66.66,66.66,66.45,66.48,24200.0,65.7383,65.7383,65.5312,65.5608,24200.0
2025-04-28 12:10:00,66.47,66.64,66.42,66.64,25419.0,65.551,65.7186,65.5017,65.7186,25419.0
2025-04-28 12:20:00,66.64,66.66,66.19,66.22,28227.0,65.7186,65.7383,65.2748,65.3044,28227.0
2025-04-28 12:30:00,66.23,66.54,66.2,66.54,68765.0,65.3143,65.62,65.2847,65.62,68765.0
2025-04-28 12:40:00,66.53,66.56,66.46,66.53,27007.0,65.6101,65.6397,65.5411,65.6101,27007.0
2025-04-28 12:50:00,66.52,66.54,66.33,66.38,25611.0,65.6003,65.62,65.4129,65.4622,25611.0
2025-04-28 13:00:00,66.4,66.66,66.4,66.59,69040.0,65.4819,65.7383,65.4819,65.6693,69040.0
2025-04-28 13:10:00,66.54,66.85,66.53,66.81,48905.0,65.62,65.9257,65.6101,65.8863,48905.0
2025-04-28 13:20:00,66.81,66.89,66.57,66.58,39907.0,65.8863,65.9652,65.6496,65.6594,39907.0
2025-04-28 13:30:00,66.58,66.75,66.51,66.73,27750.0,65.6594,65.8271,65.5904,65.8074,27750.0
2025-04-28 13:40:00,66.73,66.98,66.71,66.94,37257.0,65.8074,66.0539,65.7877,66.0145,37257.0
2025-04-28 13:50:00,66.94,67.07,66.91,67.01,28139.0,66.0145,66.1427,65.9849,66.0835,28139.0
2025-04-28 14:00:00,67.0,67.15,66.99,67.12,68425.0,66.0736,66.2216,66.0638,66.192,68425.0
2025-04-28 14:10:00,67.12,67.12,67.01,67.12,30709.0,66.192,66.192,66.0835,66.192,30709.0
2025-04-28 14:20:00,67.12,67.23,67.1,67.2,43250.0,66.192,66.3005,66.1723,66.2709,43250.0
2025-04-28 14:30:00,67.2,67.22,67.09,67.11,31764.0,66.2709,66.2906,66.1624,66.1821,31764.0
2025-04-28 14:40:00,67.11,67.16,67.09,67.12,27488.0,66.1821,66.2314,66.1624,66.192,27488.0
2025-04-28 14:50:00,67.12,67.22,67.07,67.21,26097.0,66.192,66.2906,66.1427,66.2807,26097.0
2025-04-28 15:00:00,67.22,67.41,67.17,67.41,33038.0,66.2906,66.478,66.2413,66.478,33038.0
2025-04-28 15:10:00,67.41,67.41,67.28,67.33,33502.0,66.478,66.478,66.3498,66.3991,33502.0
2025-04-28 15:20:00,67.33,67.46,67.3,67.33,45580.0,66.3991,66.5273,66.3695,66.3991,45580.0
2025-04-28 15:30:00,67.32,67.42,67.18,67.4,71944.0,66.3892,66.4878,66.2512,66.4681,71944.0
2025-04-28 15:40:00,67.39,67.62,67.35,67.56,91723.0,66.4583,66.6851,66.4188,66.6259,91723.0
2025-04-28 15:50:00,67.59,67.79,67.46,67.52,347336.0,66.6555,66.8527,66.5273,66.5865,347336.0
2025-04-29 09:30:00,66.84,66.97,66.35,66.46,71596.0,65.9159,66.0441,65.4326,65.5411,71596.0
2025-04-29 09:40:00,66.56,66.64,66.25,66.35,39306.0,65.6397,65.7186,65.334,65.4326,39306.0
2025-04-29 09:50:00,66.31,66.67,66.25,66.25,45377.0,65.3932,65.7482,65.334,65.334,45377.0
2025-04-29 10:00:00,66.32,66.9,66.1,66.71,58997.0,65.403,65.975,65.1861,65.7877,58997.0
2025-04-29 10:10:00,66.73,66.79,66.45,66.67,42055.0,65.8074,65.8665,65.5312,65.7482,42055.0
2025-04-29 10:20:00,66.64,66.65,66.2,66.29,32018.0,65.7186,65.7285,65.2847,65.3735,32018.0
2025-04-29 10:30:00,66.3,66.66,66.29,66.58,25150.0,65.3833,65.7383,65.3735,65.6594,25150.0
2025-04-29 10:40:00,66.61,66.85,66.52,66.8,20723.0,65.689,65.9257,65.6003,65.8764,20723.0
2025-04-29 10:50:00,66.78,67.11,66.73,67.07,65453.0,65.8567,66.1821,65.8074,66.1427,65453.0
2025-04-29 11:00:00,67.07,67.07,66.72,66.82,19212.0,66.1427,66.1427,65.7975,65.8961,19212.0
2025-04-29 11:10:00,66.79,66.89,66.67,66.67,14691.0,65.8665,65.9652,65.7482,65.7482,14691.0
2025-04-29 11:20:00,66.7,66.76,66.55,66.69,27101.0,65.7778,65.837,65.6299,65.7679,27101.0
2025-04-29 11:30:00,66.67,66.7,66.54,66.58,24043.0,65.7482,65.7778,65.62,65.6594,24043.0
2025-04-29 11:40:00,66.56,66.63,66.43,66.45,20434.0,65.6397,65.7088,65.5115,65.5312,20434.0
2025-04-29 11:50:00,66.45,66.5,66.36,66.44,46129.0,65.5312,65.5806,65.4425,65.5214,46129.0
2025-04-29 12:00:00,66.43,66.72,66.43,66.71,36475.0,65.5115,65.7975,65.5115,65.7877,36475.0
2025-04-29 12:10:00,66.71,66.87,66.67,66.84,27778.0,65.7877,65.9454,65.7482,65.9159,27778.0
2025-04-29 12:20:00,66.83,66.91,66.65,66.65,29234.0,65.906,65.9849,65.7285,65.7285,29234.0
2025-04-29 12:30:00,66.65,66.7,66.56,66.62,28890.0,65.7285,65.7778,65.6397,65.6989,28890.0
2025-04-29 12:40:00,66.61,66.66,66.39,66.42,15149.0,65.689,65.7383,65.4721,65.5017,15149.0
2025-04-29 12:50:00,66.4,66.47,66.17,66.24,15048.0,65.4819,65.551,65.2551,65.3242,15048.0
2025-04-29 13:00:00,66.26,66.39,66.25,66.38,13922.0,65.3439,65.4721,65.334,65.4622,13922.0
2025-04-29 13:10:00,66.37,66.52,66.29,66.52,16637.0,65.4524,65.6003,65.3735,65.6003,16637.0
2025-04-29 13:20:00,66.52,66.56,66.42,66.51,12026.0,65.6003,65.6397,65.5017,65.5904,12026.0
2025-04-29 13:30:00,66.52,66.64,66.51,66.64,11975.0,65.6003,65.7186,65.5904,65.7186,11975.0
2025-04-29 13:40:00,66.65,66.83,66.64,66.8,41462.0,65.7285,65.906,65.7186,65.8764,41462.0
2025-04-29 13:50:00,66.78,66.86,66.71,66.78,13413.0,65.8567,65.9356,65.7877,65.8567,13413.0
2025-04-29 14:00:00,66.78,66.88,66.76,66.81,23737.0,65.8567,65.9553,65.837,65.8863,23737.0
2025-04-29 14:10:00,66.79,66.81,66.56,66.56,30074.0,65.8665,65.8863,65.6397,65.6397,30074.0
2025-04-29 14:20:00,66.55,66.63,66.46,66.63,28115.0,65.6299,65.7088,65.5411,65.7088,28115.0
2025-04-29 14:30:00,66.61,66.65,66.57,66.6,24524.0,65.689,65.7285,65.6496,65.6792,24524.0
2025-04-29 14:40:00,66.61,66.68,66.59,66.67,15422.0,65.689,65.7581,65.6693,65.7482,15422.0
2025-04-29 14:50:00,66.66,66.68,66.61,66.63,15020.0,65.7383,65.7581,65.689,65.7088,15020.0
2025-04-29 15:00:00,66.63,66.74,66.55,66.69,27010.0,65.7088,65.8172,65.6299,65.7679,27010.0
2025-04-29 15:10:00,66.69,66.75,66.66,66.71,18328.0,65.7679,65.8271,65.7383,65.7877,18328.0
2025-04-29 15:20:00,66.71,66.8,66.66,66.73,33757.0,65.7877,65.8764,65.7383,65.8074,33757.0
2025-04-29 15:30:00,66.73,66.82,66.69,66.78,27081.0,65.8074,65.8961,65.7679,65.8567,27081.0
2025-04-29 15:40:00,66.8,66.87,66.73,66.84,47067.0,65.8764,65.9454,65.8074,65.9159,47067.0
2025-04-29 15:50:00,66.84,66.85,66.62,66.67,186358.0,65.9159,65.9257,65.6989,65.7482,186358.0
2025-04-30 09:30:00,65.52,65.88,65.14,65.17,93638.0,64.6141,64.9691,64.2394,64.2689,93638.0
2025-04-30 09:40:00,65.16,65.21,64.73,64.99,56075.0,64.2591,64.3084,63.835,64.0914,56075.0
2025-04-30 09:50:00,64.99,65.01,64.63,64.82,31714.0,64.0914,64.1112,63.7364,63.9238,31714.0
2025-04-30 10:00:00,64.72,65.2,64.72,65.16,33152.0,63.8252,64.2985,63.8252,64.2591,33152.0
2025-04-30 10:10:00,65.22,65.22,64.91,65.05,27515.0,64.3183,64.3183,64.0125,64.1506,27515.0
2025-04-30 10:20:00,65.01,65.26,64.93,65.22,31218.0,64.1112,64.3577,64.0323,64.3183,31218.0
2025-04-30 10:30:00,65.19,65.49,64.95,65.05,42332.0,64.2887,64.5845,64.052,64.1506,42332.0
2025-04-30 10:40:00,65.03,65.1,64.83,64.87,10816.0,64.1309,64.1999,63.9336,63.9731,10816.0
2025-04-30 10:50:00,64.87,65.06,64.74,64.91,13852.0,63.9731,64.1605,63.8449,64.0125,13852.0
2025-04-30 11:00:00,64.93,65.22,64.93,65.18,38520.0,64.0323,64.3183,64.0323,64.2788,38520.0
2025-04-30 11:10:00,65.19,65.39,65.15,65.32,21776.0,64.2887,64.4859,64.2492,64.4169,21776.0
2025-04-30 11:20:00,65.3,65.44,65.23,65.28,22895.0,64.3971,64.5352,64.3281,64.3774,22895.0
2025-04-30 11:30:00,65.28,65.43,65.25,65.4,16515.0,64.3774,64.5254,64.3478,64.4958,16515.0
2025-04-30 11:40:00,65.37,65.52,65.23,65.51,39100.0,64.4662,64.6141,64.3281,64.6042,39100.0
2025-04-30 11:50:00,65.47,65.47,65.33,65.42,13791.0,64.5648,64.5648,64.4267,64.5155,13791.0
2025-04-30 12:00:00,65.44,65.55,65.36,65.48,11841.0,64.5352,64.6437,64.4563,64.5747,11841.0
2025-04-30 12:10:00,65.42,65.42,65.24,65.24,9143.0,64.5155,64.5155,64.338,64.338,9143.0
2025-04-30 12:20:00,65.19,65.19,65.05,65.11,7205.0,64.2887,64.2887,64.1506,64.2098,7205.0
2025-04-30 12:30:00,65.09,65.35,65.07,65.34,13299.0,64.1901,64.4465,64.1703,64.4366,13299.0
2025-04-30 12:40:00,65.39,65.68,65.39,65.68,19366.0,64.4859,64.7719,64.4859,64.7719,19366.0
2025-04-30 12:50:00,65.67,65.72,65.58,65.67,24197.0,64.762,64.8113,64.6733,64.762,24197.0
2025-04-30 13:00:00,65.69,65.76,65.54,65.58,15722.0,64.7818,64.8508,64.6338,64.6733,15722.0
2025-04-30 13:10:00,65.58,65.74,65.53,65.71,26463.0,64.6733,64.8311,64.624,64.8015,26463.0
2025-04-30 13:20:00,65.71,65.97,65.71,65.88,13446.0,64.8015,65.0579,64.8015,64.9691,13446.0
2025-04-30 13:30:00,65.88,65.92,65.73,65.83,11230.0,64.9691,65.0086,64.8212,64.9198,11230.0
2025-04-30 13:40:00,65.79,65.83,65.7,65.76,13337.0,64.8804,64.9198,64.7916,64.8508,13337.0
2025-04-30 13:50:00,65.78,65.88,65.73,65.73,11366.0,64.8705,64.9691,64.8212,64.8212,11366.0
2025-04-30 14:00:00,65.75,66.08,65.64,65.71,26283.0,64.8409,65.1664,64.7324,64.8015,26283.0
2025-04-30 14:10:00,65.73,65.99,65.73,65.9,8822.0,64.8212,65.0776,64.8212,64.9889,8822.0
2025-04-30 14:20:00,65.93,66.25,65.9,66.23,55769.0,65.0184,65.334,64.9889,65.3143,55769.0
2025-04-30 14:30:00,66.22,66.33,66.06,66.11,73648.0,65.3044,65.4129,65.1466,65.1959,73648.0
2025-04-30 14:40:00,66.12,66.31,65.93,66.21,61207.0,65.2058,65.3932,65.0184,65.2946,61207.0
2025-04-30 14:50:00,66.19,66.27,66.03,66.03,17175.0,65.2748,65.3537,65.1171,65.1171,17175.0
2025-04-30 15:00:00,66.1,66.11,65.98,66.07,18207.0,65.1861,65.1959,65.0677,65.1565,18207.0
2025-04-30 15:10:00,66.08,66.12,65.99,66.01,27558.0,65.1664,65.2058,65.0776,65.0973,27558.0
2025-04-30 15:20:00,66.02,66.17,66.02,66.1,30474.0,65.1072,65.2551,65.1072,65.1861,30474.0
2025-04-30 15:30:00,66.1,66.13,66.0,66.02,35833.0,65.1861,65.2157,65.0875,65.1072,35833.0
2025-04-30 15:40:00,66.03,66.43,66.02,66.4,77290.0,65.1171,65.5115,65.1072,65.4819,77290.0
2025-04-30 15:50:00,66.37,66.76,66.26,66.67,418853.0,65.4524,65.837,65.3439,65.7482,418853.0
2025-05-01 09:30:00,67.29,67.68,66.71,67.39,67207.0,66.3596,66.7442,65.7877,66.4583,67207.0
2025-05-01 09:40:00,67.34,67.55,67.1,67.28,21606.0,66.4089,66.616,66.1723,66.3498,21606.0
2025-05-01 09:50:00,67.28,67.53,67.12,67.18,22609.0,66.3498,66.5963,66.192,66.2512,22609.0
2025-05-01 10:00:00,67.34,67.59,67.15,67.21,40848.0,66.4089,66.6555,66.2216,66.2807,40848.0
2025-05-01 10:10:00,67.21,67.4,67.09,67.2,27294.0,66.2807,66.4681,66.1624,66.2709,27294.0
2025-05-01 10:20:00,67.24,67.33,67.1,67.16,21648.0,66.3103,66.3991,66.1723,66.2314,21648.0
2025-05-01 10:30:00,67.17,67.44,67.16,67.34,53323.0,66.2413,66.5076,66.2314,66.4089,53323.0
2025-05-01 10:40:00,67.38,67.62,67.37,67.55,21125.0,66.4484,66.6851,66.4385,66.616,21125.0
2025-05-01 10:50:00,67.59,67.62,67.34,67.48,23650.0,66.6555,66.6851,66.4089,66.547,23650.0
2025-05-01 11:00:00,67.48,67.68,67.41,67.67,26337.0,66.547,66.7442,66.478,66.7344,26337.0
2025-05-01 11:10:00,67.66,67.83,67.5,67.75,39994.0,66.7245,66.8922,66.5667,66.8133,39994.0
2025-05-01 11:20:00,67.76,67.77,67.64,67.65,18663.0,66.8231,66.833,66.7048,66.7147,18663.0
2025-05-01 11:30:00,67.65,67.72,67.56,67.64,36073.0,66.7147,66.7837,66.6259,66.7048,36073.0
2025-05-01 11:40:00,67.64,67.66,67.41,67.44,32665.0,66.7048,66.7245,66.478,66.5076,32665.0
2025-05-01 11:50:00,67.44,67.47,67.17,67.27,38261.0,66.5076,66.5371,66.2413,66.3399,38261.0
2025-05-01 12:00:00,67.28,67.31,67.14,67.29,17167.0,66.3498,66.3794,66.2117,66.3596,17167.0
2025-05-01 12:10:00,67.25,67.25,67.0,67.12,28861.0,66.3202,66.3202,66.0736,66.192,28861.0
2025-05-01 12:20:00,67.06,67.24,67.06,67.19,21760.0,66.1328,66.3103,66.1328,66.261,21760.0
2025-05-01 12:30:00,67.19,67.33,67.17,67.31,16184.0,66.261,66.3991,66.2413,66.3794,16184.0
2025-05-01 12:40:00,67.28,67.36,67.17,67.26,44001.0,66.3498,66.4287,66.2413,66.33,44001.0
2025-05-01 12:50:00,67.24,67.32,67.12,67.12,16686.0,66.3103,66.3892,66.192,66.192,16686.0
2025-05-01 13:00:00,67.16,67.25,67.1,67.24,10807.0,66.2314,66.3202,66.1723,66.3103,10807.0
2025-05-01 13:10:00,67.24,67.3,67.15,67.23,23944.0,66.3103,66.3695,66.2216,66.3005,23944.0
2025-05-01 13:20:00,67.25,67.27,67.04,67.1,10114.0,66.3202,66.3399,66.1131,66.1723,10114.0
2025-05-01 13:30:00,67.09,67.2,67.05,67.12,19075.0,66.1624,66.2709,66.123,66.192,19075.0
2025-05-01 13:40:00,67.08,67.5,66.99,67.14,113969.0,66.1525,66.5667,66.0638,66.2117,113969.0
2025-05-01 13:50:00,67.13,67.29,66.92,67.06,39526.0,66.2018,66.3596,65.9947,66.1328,39526.0
2025-05-01 14:00:00,67.06,67.12,66.99,67.08,12892.0,66.1328,66.192,66.0638,66.1525,12892.0
2025-05-01 14:10:00,67.09,67.16,67.07,67.11,18167.0,66.1624,66.2314,66.1427,66.1821,18167.0
2025-05-01 14:20:00,67.09,67.13,66.99,67.09,48128.0,66.1624,66.2018,66.0638,66.1624,48128.0
2025-05-01 14:30:00,67.09,67.23,67.05,67.19,21094.0,66.1624,66.3005,66.123,66.261,21094.0
2025-05-01 14:40:00,67.17,67.29,67.14,67.26,12696.0,66.2413,66.3596,66.2117,66.33,12696.0
2025-05-01 14:50:00,67.24,67.36,67.22,67.31,14423.0,66.3103,66.4287,66.2906,66.3794,14423.0
2025-05-01 15:00:00,67.31,67.44,67.27,67.36,23058.0,66.3794,66.5076,66.3399,66.4287,23058.0
2025-05-01 15:10:00,67.34,67.43,67.33,67.39,27433.0,66.4089,66.4977,66.3991,66.4583,27433.0
2025-05-01 15:20:00,67.4,67.42,67.35,67.4,25454.0,66.4681,66.4878,66.4188,66.4681,25454.0
2025-05-01 15:30:00,67.41,67.48,67.38,67.42,19488.0,66.478,66.547,66.4484,66.4878,19488.0
2025-05-01 15:40:00,67.42,67.53,67.36,67.48,34363.0,66.4878,66.5963,66.4287,66.547,34363.0
2025-05-01 15:50:00,67.5,67.52,66.99,67.05,264746.0,66.5667,66.5865,66.0638,66.123,264746.0
2025-05-02 09:30:00,68.57,69.29,68.35,68.89,124330.0,67.6219,68.332,67.405,67.9375,124330.0
2025-05-02 09:40:00,68.88,69.24,68.8,69.07,162469.0,67.9276,68.2827,67.8488,68.115,162469.0
2025-05-02 09:50:00,69.07,69.08,68.45,68.48,96213.0,68.115,68.1249,67.5036,67.5332,96213.0
2025-05-02 10:00:00,68.42,68.62,68.35,68.59,61050.0,67.474,67.6712,67.405,67.6417,61050.0
2025-05-02 10:10:00,68.62,68.79,68.58,68.67,66770.0,67.6712,67.8389,67.6318,67.7206,66770.0
2025-05-02 10:20:00,68.65,68.68,68.44,68.65,36337.0,67.7008,67.7304,67.4937,67.7008,36337.0
2025-05-02 10:30:00,68.65,68.89,68.49,68.59,43090.0,67.7008,67.9375,67.543,67.6417,43090.0
2025-05-02 10:40:00,68.57,68.6,68.35,68.48,16476.0,67.6219,67.6515,67.405,67.5332,16476.0
2025-05-02 10:50:00,68.5,68.54,68.35,68.45,14206.0,67.5529,67.5924,67.405,67.5036,14206.0
2025-05-02 11:00:00,68.43,68.48,68.25,68.3,22153.0,67.4839,67.5332,67.3064,67.3557,22153.0
2025-05-02 11:10:00,68.3,68.38,67.89,67.89,29091.0,67.3557,67.4346,66.9513,66.9513,29091.0
2025-05-02 11:20:00,67.89,67.92,67.6,67.65,16297.0,66.9513,66.9809,66.6653,66.7147,16297.0
2025-05-02 11:30:00,67.63,68.05,67.62,68.0,31104.0,66.6949,67.1091,66.6851,67.0598,31104.0
2025-05-02 11:40:00,68.01,68.06,67.58,67.61,53962.0,67.0697,67.119,66.6456,66.6752,53962.0
2025-05-02 11:50:00,67.61,67.68,67.48,67.54,35970.0,66.6752,66.7442,66.547,66.6062,35970.0
2025-05-02 12:00:00,67.55,68.36,67.5,68.12,62592.0,66.616,67.4148,66.5667,67.1782,62592.0
2025-05-02 12:10:00,68.09,68.25,67.99,68.19,19886.0,67.1486,67.3064,67.05,67.2472,19886.0
2025-05-02 12:20:00,68.17,68.44,67.98,68.01,59686.0,67.2275,67.4937,67.0401,67.0697,59686.0
2025-05-02 12:30:00,68.04,68.29,68.04,68.29,25044.0,67.0993,67.3458,67.0993,67.3458,25044.0
2025-05-02 12:40:00,68.25,68.49,68.19,68.48,28335.0,67.3064,67.543,67.2472,67.5332,28335.0
2025-05-02 12:50:00,68.5,68.51,68.08,68.08,26084.0,67.5529,67.5628,67.1387,67.1387,26084.0
2025-05-02 13:00:00,68.08,68.21,67.9,67.9,15568.0,67.1387,67.2669,66.9612,66.9612,15568.0
2025-05-02 13:10:00,67.92,67.95,67.71,67.78,21554.0,66.9809,67.0105,66.7738,66.8429,21554.0
2025-05-02 13:20:00,67.75,67.84,67.65,67.73,14744.0,66.8133,66.902,66.7147,66.7935,14744.0
2025-05-02 13:30:00,67.75,67.97,67.72,67.9,17405.0,66.8133,67.0302,66.7837,66.9612,17405.0
2025-05-02 13:40:00,67.89,67.89,67.6,67.6,24436.0,66.9513,66.9513,66.6653,66.6653,24436.0
2025-05-02 13:50:00,67.63,67.89,67.63,67.82,23541.0,66.6949,66.9513,66.6949,66.8823,23541.0
2025-05-02 14:00:00,67.87,67.96,67.8,67.93,14283.0,66.9316,67.0204,66.8626,66.9908,14283.0
2025-05-02 14:10:00,67.91,67.95,67.85,67.91,9901.0,66.9711,67.0105,66.9119,66.9711,9901.0
2025-05-02 14:20:00,67.92,67.94,67.86,67.88,12140.0,66.9809,67.0006,66.9218,66.9415,12140.0
2025-05-02 14:30:00,67.93,67.99,67.81,67.86,17556.0,66.9908,67.05,66.8724,66.9218,17556.0
2025-05-02 14:40:00,67.84,67.86,67.59,67.59,36272.0,66.902,66.9218,66.6555,66.6555,36272.0
2025-05-02 14:50:00,67.63,67.77,67.59,67.64,25523.0,66.6949,66.833,66.6555,66.7048,25523.0
2025-05-02 15:00:00,67.64,67.71,67.5,67.66,29582.0,66.7048,66.7738,66.5667,66.7245,29582.0
2025-05-02 15:10:00,67.67,67.83,67.65,67.78,23727.0,66.7344,66.8922,66.7147,66.8429,23727.0
2025-05-02 15:20:00,67.78,68.0,67.74,68.0,62974.0,66.8429,67.0598,66.8034,67.0598,62974.0
2025-05-02 15:30:00,67.98,67.99,67.77,67.93,62098.0,67.0401,67.05,66.833,66.9908,62098.0
2025-05-02 15:40:00,67.9,68.08,67.84,68.03,78669.0,66.9612,67.1387,66.902,67.0894,78669.0
2025-05-02 15:50:00,68.01,68.16,67.77,68.05,371903.0,67.0697,67.2176,66.833,67.1091,371903.0
2025-05-05 09:30:00,67.15,68.83,67.15,68.5,69892.0,66.2216,67.8783,66.2216,67.5529,69892.0
2025-05-05 09:40:00,68.38,68.76,68.36,68.43,25799.0,67.4346,67.8093,67.4148,67.4839,25799.0
2025-05-05 09:50:00,68.48,68.49,68.14,68.34,32667.0,67.5332,67.543,67.1979,67.3951,32667.0
2025-05-05 10:00:00,68.36,68.78,68.3,68.51,18377.0,67.4148,67.829,67.3557,67.5628,18377.0
2025-05-05 10:10:00,68.5,68.69,68.34,68.34,25185.0,67.5529,67.7403,67.3951,67.3951,25185.0
2025-05-05 10:20:00,68.34,68.72,68.18,68.71,20256.0,67.3951,67.7699,67.2373,67.76,20256.0
2025-05-05 10:30:00,68.75,68.83,68.69,68.76,20341.0,67.7994,67.8783,67.7403,67.8093,20341.0
2025-05-05 10:40:00,68.79,68.91,68.64,68.65,14458.0,67.8389,67.9572,67.691,67.7008,14458.0
2025-05-05 10:50:00,68.64,68.65,68.44,68.53,15761.0,67.691,67.7008,67.4937,67.5825,15761.0
2025-05-05 11:00:00,68.53,68.61,68.4,68.43,9880.0,67.5825,67.6614,67.4543,67.4839,9880.0
2025-05-05 11:10:00,68.45,68.53,68.31,68.44,9019.0,67.5036,67.5825,67.3655,67.4937,9019.0
2025-05-05 11:20:00,68.45,68.56,68.42,68.5,9141.0,67.5036,67.6121,67.474,67.5529,9141.0
2025-05-05 11:30:00,68.5,68.56,68.32,68.45,18681.0,67.5529,67.6121,67.3754,67.5036,18681.0
2025-05-05 11:40:00,68.44,68.53,68.35,68.49,7870.0,67.4937,67.5825,67.405,67.543,7870.0
2025-05-05 11:50:00,68.48,68.68,68.48,68.59,13674.0,67.5332,67.7304,67.5332,67.6417,13674.0
2025-05-05 12:00:00,68.59,68.67,68.44,68.46,14085.0,67.6417,67.7206,67.4937,67.5135,14085.0
2025-05-05 12:10:00,68.47,68.68,68.47,68.65,13348.0,67.5233,67.7304,67.5233,67.7008,13348.0
2025-05-05 12:20:00,68.64,68.73,68.56,68.61,16069.0,67.691,67.7797,67.6121,67.6614,16069.0
2025-05-05 12:30:00,68.59,68.59,68.4,68.43,11710.0,67.6417,67.6417,67.4543,67.4839,11710.0
2025-05-05 12:40:00,68.43,68.45,68.3,68.3,8186.0,67.4839,67.5036,67.3557,67.3557,8186.0
2025-05-05 12:50:00,68.31,68.41,68.28,68.41,16979.0,67.3655,67.4641,67.3359,67.4641,16979.0
2025-05-05 13:00:00,68.4,68.44,68.3,68.36,11987.0,67.4543,67.4937,67.3557,67.4148,11987.0
2025-05-05 13:10:00,68.37,68.39,68.23,68.3,17904.0,67.4247,67.4444,67.2866,67.3557,17904.0
2025-05-05 13:20:00,68.28,68.34,68.17,68.23,7538.0,67.3359,67.3951,67.2275,67.2866,7538.0
2025-05-05 13:30:00,68.23,68.47,68.22,68.38,19658.0,67.2866,67.5233,67.2768,67.4346,19658.0
2025-05-05 13:40:00,68.35,68.48,68.35,68.48,10819.0,67.405,67.5332,67.405,67.5332,10819.0
2025-05-05 13:50:00,68.48,68.55,68.36,68.39,11624.0,67.5332,67.6022,67.4148,67.4444,11624.0
2025-05-05 14:00:00,68.39,68.51,68.36,68.46,9627.0,67.4444,67.5628,67.4148,67.5135,9627.0
2025-05-05 14:10:00,68.44,68.51,68.42,68.48,8625.0,67.4937,67.5628,67.474,67.5332,8625.0
2025-05-05 14:20:00,68.46,68.56,68.44,68.46,12935.0,67.5135,67.6121,67.4937,67.5135,12935.0
2025-05-05 14:30:00,68.49,68.56,68.47,68.56,9988.0,67.543,67.6121,67.5233,67.6121,9988.0
2025-05-05 14:40:00,68.56,68.57,68.44,68.45,24704.0,67.6121,67.6219,67.4937,67.5036,24704.0
2025-05-05 14:50:00,68.45,68.47,68.31,68.36,15449.0,67.5036,67.5233,67.3655,67.4148,15449.0
2025-05-05 15:00:00,68.34,68.34,68.16,68.2,42970.0,67.3951,67.3951,67.2176,67.2571,42970.0
2025-05-05 15:10:00,68.19,68.22,68.09,68.15,50044.0,67.2472,67.2768,67.1486,67.2077,50044.0
2025-05-05 15:20:00,68.15,68.19,68.03,68.06,31621.0,67.2077,67.2472,67.0894,67.119,31621.0
2025-05-05 15:30:00,68.05,68.11,68.0,68.04,39822.0,67.1091,67.1683,67.0598,67.0993,39822.0
2025-05-05 15:40:00,68.02,68.03,67.78,67.86,77482.0,67.0795,67.0894,66.8429,66.9218,77482.0
2025-05-05 15:50:00,67.89,67.93,67.63,67.67,241893.0,66.9513,66.9908,66.6949,66.7344,241893.0
2025-05-06 09:30:00,66.79,67.13,66.38,66.98,53646.0,65.8665,66.2018,65.4622,66.0539,53646.0
2025-05-06 09:40:00,66.98,66.98,66.56,66.57,28016.0,66.0539,66.0539,65.6397,65.6496,28016.0
2025-05-06 09:50:00,66.49,66.73,66.47,66.67,20820.0,65.5707,65.8074,65.551,65.7482,20820.0
2025-05-06 10:00:00,66.66,66.79,66.55,66.69,16826.0,65.7383,65.8665,65.6299,65.7679,16826.0
2025-05-06 10:10:00,66.75,66.94,66.73,66.83,20625.0,65.8271,66.0145,65.8074,65.906,20625.0
2025-05-06 10:20:00,66.84,67.07,66.84,66.99,12976.0,65.9159,66.1427,65.9159,66.0638,12976.0
2025-05-06 10:30:00,67.01,67.01,66.87,66.99,11461.0,66.0835,66.0835,65.9454,66.0638,11461.0
2025-05-06 10:40:00,67.01,67.01,66.64,66.7,10209.0,66.0835,66.0835,65.7186,65.7778,10209.0
2025-05-06 10:50:00,66.68,66.69,66.47,66.55,18827.0,65.7581,65.7679,65.551,65.6299,18827.0
2025-05-06 11:00:00,66.55,66.71,66.52,66.52,24204.0,65.6299,65.7877,65.6003,65.6003,24204.0
2025-05-06 11:10:00,66.53,66.67,66.47,66.54,23321.0,65.6101,65.7482,65.551,65.62,23321.0
2025-05-06 11:20:00,66.57,66.88,66.56,66.85,19536.0,65.6496,65.9553,65.6397,65.9257,19536.0
2025-05-06 11:30:00,66.88,66.91,66.73,66.85,16176.0,65.9553,65.9849,65.8074,65.9257,16176.0
2025-05-06 11:40:00,66.89,66.89,66.69,66.74,18578.0,65.9652,65.9652,65.7679,65.8172,18578.0
2025-05-06 11:50:00,66.76,66.83,66.72,66.79,15526.0,65.837,65.906,65.7975,65.8665,15526.0
2025-05-06 12:00:00,66.81,66.89,66.75,66.75,12238.0,65.8863,65.9652,65.8271,65.8271,12238.0
2025-05-06 12:10:00,66.75,67.14,66.72,66.92,21764.0,65.8271,66.2117,65.7975,65.9947,21764.0
2025-05-06 12:20:00,66.89,66.9,66.74,66.77,17175.0,65.9652,65.975,65.8172,65.8468,17175.0
2025-05-06 12:30:00,66.78,66.85,66.73,66.73,16100.0,65.8567,65.9257,65.8074,65.8074,16100.0
2025-05-06 12:40:00,66.76,66.8,66.54,66.6,43980.0,65.837,65.8764,65.62,65.6792,43980.0
2025-05-06 12:50:00,66.61,66.61,66.28,66.29,21483.0,65.689,65.689,65.3636,65.3735,21483.0
2025-05-06 13:00:00,66.3,66.41,66.26,66.36,17362.0,65.3833,65.4918,65.3439,65.4425,17362.0
2025-05-06 13:10:00,66.36,66.39,66.27,66.33,12688.0,65.4425,65.4721,65.3537,65.4129,12688.0
2025-05-06 13:20:00,66.31,66.32,66.08,66.13,17368.0,65.3932,65.403,65.1664,65.2157,17368.0
2025-05-06 13:30:00,66.14,66.32,66.13,66.21,11960.0,65.2255,65.403,65.2157,65.2946,11960.0
2025-05-06 13:40:00,66.21,66.23,66.09,66.11,15550.0,65.2946,65.3143,65.1762,65.1959,15550.0
2025-05-06 13:50:00,66.11,66.18,66.08,66.08,17764.0,65.1959,65.265,65.1664,65.1664,17764.0
2025-05-06 14:00:00,66.07,66.3,66.07,66.24,27225.0,65.1565,65.3833,65.1565,65.3242,27225.0
2025-05-06 14:10:00,66.27,66.38,66.17,66.37,19409.0,65.3537,65.4622,65.2551,65.4524,19409.0
2025-05-06 14:20:00,66.37,66.56,66.37,66.54,15271.0,65.4524,65.6397,65.4524,65.62,15271.0
2025-05-06 14:30:00,66.51,66.54,66.41,66.47,19019.0,65.5904,65.62,65.4918,65.551,19019.0
2025-05-06 14:40:00,66.47,66.56,66.46,66.56,18609.0,65.551,65.6397,65.5411,65.6397,18609.0
2025-05-06 14:50:00,66.56,66.66,66.51,66.62,20602.0,65.6397,65.7383,65.5904,65.6989,20602.0
2025-05-06 15:00:00,66.63,66.63,66.5,66.56,20785.0,65.7088,65.7088,65.5806,65.6397,20785.0
2025-05-06 15:10:00,66.55,66.64,66.53,66.64,23002.0,65.6299,65.7186,65.6101,65.7186,23002.0
2025-05-06 15:20:00,66.62,66.7,66.59,66.67,24751.0,65.6989,65.7778,65.6693,65.7482,24751.0
2025-05-06 15:30:00,66.68,66.85,66.68,66.78,41987.0,65.7581,65.9257,65.7581,65.8567,41987.0
2025-05-06 15:40:00,66.78,66.91,66.74,66.84,58832.0,65.8567,65.9849,65.8172,65.9159,58832.0
2025-05-06 15:50:00,66.82,66.87,66.65,66.66,209306.0,65.8961,65.9454,65.7285,65.7383,209306.0
2025-05-07 09:30:00,67.33,67.95,67.04,67.92,55180.0,66.3991,67.0105,66.1131,66.9809,55180.0
2025-05-07 09:40:00,67.92,68.39,67.85,68.25,53382.0,66.9809,67.4444,66.9119,67.3064,53382.0
2025-05-07 09:50:00,68.21,68.4,68.07,68.24,53372.0,67.2669,67.4543,67.1288,67.2965,53372.0
2025-05-07 10:00:00,68.32,68.53,68.08,68.28,45392.0,67.3754,67.5825,67.1387,67.3359,45392.0
2025-05-07 10:10:00,68.29,68.64,68.28,68.37,32432.0,67.3458,67.691,67.3359,67.4247,32432.0
2025-05-07 10:20:00,68.37,68.43,68.18,68.39,22261.0,67.4247,67.4839,67.2373,67.4444,22261.0
2025-05-07 10:30:00,68.4,68.67,68.39,68.67,41201.0,67.4543,67.7206,67.4444,67.7206,41201.0
2025-05-07 10:40:00,68.67,68.8,68.52,68.53,30750.0,67.7206,67.8488,67.5726,67.5825,30750.0
2025-05-07 10:50:00,68.53,68.56,68.15,68.24,26807.0,67.5825,67.6121,67.2077,67.2965,26807.0
2025-05-07 11:00:00,68.25,68.42,68.1,68.34,20315.0,67.3064,67.474,67.1584,67.3951,20315.0
2025-05-07 11:10:00,68.36,68.48,68.27,68.44,25032.0,67.4148,67.5332,67.3261,67.4937,25032.0
2025-05-07 11:20:00,68.42,68.61,68.38,68.56,18334.0,67.474,67.6614,67.4346,67.6121,18334.0
2025-05-07 11:30:00,68.54,68.63,68.5,68.59,14306.0,67.5924,67.6811,67.5529,67.6417,14306.0
2025-05-07 11:40:00,68.63,68.72,68.44,68.54,43671.0,67.6811,67.7699,67.4937,67.5924,43671.0
2025-05-07 11:50:00,68.55,68.61,68.46,68.55,10235.0,67.6022,67.6614,67.5135,67.6022,10235.0
2025-05-07 12:00:00,68.58,68.61,68.46,68.53,27960.0,67.6318,67.6614,67.5135,67.5825,27960.0
2025-05-07 12:10:00,68.56,68.66,68.54,68.6,20577.0,67.6121,67.7107,67.5924,67.6515,20577.0
2025-05-07 12:20:00,68.63,68.64,68.43,68.45,6839.0,67.6811,67.691,67.4839,67.5036,6839.0
2025-05-07 12:30:00,68.45,68.56,68.36,68.53,21797.0,67.5036,67.6121,67.4148,67.5825,21797.0
2025-05-07 12:40:00,68.53,68.67,68.53,68.6,17760.0,67.5825,67.7206,67.5825,67.6515,17760.0
2025-05-07 12:50:00,68.6,68.75,68.53,68.69,41868.0,67.6515,67.7994,67.5825,67.7403,41868.0
2025-05-07 13:00:00,68.68,68.75,68.53,68.55,28584.0,67.7304,67.7994,67.5825,67.6022,28584.0
2025-05-07 13:10:00,68.55,68.63,68.47,68.55,18825.0,67.6022,67.6811,67.5233,67.6022,18825.0
2025-05-07 13:20:00,68.54,68.61,68.47,68.52,24820.0,67.5924,67.6614,67.5233,67.5726,24820.0
2025-05-07 13:30:00,68.52,68.62,68.44,68.51,16589.0,67.5726,67.6712,67.4937,67.5628,16589.0
2025-05-07 13:40:00,68.49,68.56,68.48,68.56,8844.0,67.543,67.6121,67.5332,67.6121,8844.0
2025-05-07 13:50:00,68.54,68.64,68.24,68.34,87221.0,67.5924,67.691,67.2965,67.3951,87221.0
2025-05-07 14:00:00,68.28,68.51,67.92,68.01,77838.0,67.3359,67.5628,66.9809,67.0697,77838.0
2025-05-07 14:10:00,68.01,68.13,67.92,68.09,26345.0,67.0697,67.188,66.9809,67.1486,26345.0
2025-05-07 14:20:00,68.12,68.33,68.11,68.22,29805.0,67.1782,67.3853,67.1683,67.2768,29805.0
2025-05-07 14:30:00,68.26,68.63,68.17,68.59,24236.0,67.3162,67.6811,67.2275,67.6417,24236.0
2025-05-07 14:40:00,68.59,68.68,68.24,68.35,20125.0,67.6417,67.7304,67.2965,67.405,20125.0
2025-05-07 14:50:00,68.37,68.57,68.24,68.36,65013.0,67.4247,67.6219,67.2965,67.4148,65013.0
2025-05-07 15:00:00,68.36,68.45,68.13,68.28,56778.0,67.4148,67.5036,67.188,67.3359,56778.0
2025-05-07 15:10:00,68.28,68.32,68.06,68.21,36760.0,67.3359,67.3754,67.119,67.2669,36760.0
2025-05-07 15:20:00,68.2,68.22,67.84,67.89,43083.0,67.2571,67.2768,66.902,66.9513,43083.0
2025-05-07 15:30:00,67.89,68.04,67.74,67.98,70693.0,66.9513,67.0993,66.8034,67.0401,70693.0
2025-05-07 15:40:00,67.98,68.69,67.95,68.32,109824.0,67.0401,67.7403,67.0105,67.3754,109824.0
2025-05-07 15:50:00,68.27,68.48,68.06,68.38,184110.0,67.3261,67.5332,67.119,67.4346,184110.0
2025-05-08 09:30:00,69.14,69.17,68.19,68.43,92765.0,68.1841,68.2136,67.2472,67.4839,92765.0
2025-05-08 09:40:00,68.43,68.69,68.32,68.52,37281.0,67.4839,67.7403,67.3754,67.5726,37281.0
2025-05-08 09:50:00,68.51,68.95,68.51,68.9,18998.0,67.5628,67.9967,67.5628,67.9474,18998.0
2025-05-08 10:00:00,68.86,69.09,68.82,68.86,28601.0,67.9079,68.1347,67.8685,67.9079,28601.0
2025-05-08 10:10:00,68.83,68.9,68.66,68.8,17906.0,67.8783,67.9474,67.7107,67.8488,17906.0
2025-05-08 10:20:00,68.9,69.03,68.82,68.95,48749.0,67.9474,68.0756,67.8685,67.9967,48749.0
2025-05-08 10:30:00,69.0,69.32,68.97,68.98,20355.0,68.046,68.3616,68.0164,68.0263,20355.0
2025-05-08 10:40:00,68.93,69.1,68.83,68.86,29946.0,67.977,68.1446,67.8783,67.9079,29946.0
2025-05-08 10:50:00,68.85,68.96,68.48,68.62,50468.0,67.8981,68.0065,67.5332,67.6712,50468.0
2025-05-08 11:00:00,68.59,68.73,68.38,68.63,26731.0,67.6417,67.7797,67.4346,67.6811,26731.0
2025-05-08 11:10:00,68.66,68.94,68.63,68.92,89822.0,67.7107,67.9868,67.6811,67.9671,89822.0
2025-05-08 11:20:00,68.91,69.45,68.91,69.3,32623.0,67.9572,68.4898,67.9572,68.3418,32623.0
2025-05-08 11:30:00,69.33,69.64,69.24,69.63,34793.0,68.3714,68.6771,68.2827,68.6673,34793.0
2025-05-08 11:40:00,69.62,70.17,69.62,70.13,39398.0,68.6574,69.1998,68.6574,69.1604,39398.0
2025-05-08 11:50:00,70.12,70.17,69.91,69.92,30275.0,69.1505,69.1998,68.9434,68.9533,30275.0
2025-05-08 12:00:00,69.95,69.98,69.82,69.93,16268.0,68.9829,69.0124,68.8547,68.9631,16268.0
2025-05-08 12:10:00,69.94,70.14,69.88,70.03,16055.0,68.973,69.1702,68.9138,69.0617,16055.0
2025-05-08 12:20:00,70.07,70.1,69.89,69.89,9418.0,69.1012,69.1308,68.9237,68.9237,9418.0
2025-05-08 12:30:00,69.95,70.19,69.92,70.18,10879.0,68.9829,69.2195,68.9533,69.2097,10879.0
2025-05-08 12:40:00,70.2,70.33,70.15,70.33,14002.0,69.2294,69.3576,69.1801,69.3576,14002.0
2025-05-08 12:50:00,70.26,70.4,70.25,70.38,9348.0,69.2886,69.4266,69.2787,69.4069,9348.0
2025-05-08 13:00:00,70.36,70.37,70.17,70.23,7837.0,69.3872,69.397,69.1998,69.259,7837.0
2025-05-08 13:10:00,70.23,70.23,70.03,70.05,11175.0,69.259,69.259,69.0617,69.0815,11175.0
2025-05-08 13:20:00,70.06,70.19,69.98,70.01,15453.0,69.0913,69.2195,69.0124,69.042,15453.0
2025-05-08 13:30:00,70.01,70.04,69.8,69.85,9171.0,69.042,69.0716,68.8349,68.8842,9171.0
2025-05-08 13:40:00,69.87,69.87,69.69,69.72,14386.0,68.904,68.904,68.7265,68.756,14386.0
2025-05-08 13:50:00,69.7,69.73,69.46,69.49,10528.0,68.7363,68.7659,68.4996,68.5292,10528.0
2025-05-08 14:00:00,69.49,69.64,69.45,69.63,23960.0,68.5292,68.6771,68.4898,68.6673,23960.0
2025-05-08 14:10:00,69.63,69.72,69.52,69.67,18902.0,68.6673,68.756,68.5588,68.7067,18902.0
2025-05-08 14:20:00,69.67,69.72,69.54,69.55,8952.0,68.7067,68.756,68.5785,68.5884,8952.0
2025-05-08 14:30:00,69.58,69.78,69.54,69.65,10812.0,68.618,68.8152,68.5785,68.687,10812.0
2025-05-08 14:40:00,69.67,69.77,69.66,69.77,12883.0,68.7067,68.8053,68.6969,68.8053,12883.0
2025-05-08 14:50:00,69.75,69.8,69.64,69.67,15020.0,68.7856,68.8349,68.6771,68.7067,15020.0
2025-05-08 15:00:00,69.65,69.65,69.47,69.51,23859.0,68.687,68.687,68.5095,68.5489,23859.0
2025-05-08 15:10:00,69.5,69.61,69.48,69.56,14734.0,68.5391,68.6476,68.5194,68.5982,14734.0
2025-05-08 15:20:00,69.61,70.38,69.57,70.01,135456.0,68.6476,69.4069,68.6081,69.042,135456.0
2025-05-08 15:30:00,70.01,70.12,69.81,69.93,72741.0,69.042,69.1505,68.8448,68.9631,72741.0
2025-05-08 15:40:00,69.94,69.96,69.84,69.89,53256.0,68.973,68.9927,68.8744,68.9237,53256.0
2025-05-08 15:50:00,69.88,69.88,69.38,69.44,187736.0,68.9138,68.9138,68.4207,68.4799,187736.0
2025-05-09 09:30:00,69.49,69.49,68.95,69.28,56008.0,68.5292,68.5292,67.9967,68.3221,56008.0
2025-05-09 09:40:00,69.25,69.33,69.01,69.01,21204.0,68.2925,68.3714,68.0559,68.0559,21204.0
2025-05-09 09:50:00,69.01,69.45,68.95,69.45,28773.0,68.0559,68.4898,67.9967,68.4898,28773.0
2025-05-09 10:00:00,69.41,69.47,69.2,69.44,24562.0,68.4503,68.5095,68.2432,68.4799,24562.0
2025-05-09 10:10:00,69.42,69.58,69.29,69.33,18564.0,68.4602,68.618,68.332,68.3714,18564.0
2025-05-09 10:20:00,69.3,69.34,68.93,69.05,18055.0,68.3418,68.3813,67.977,68.0953,18055.0
2025-05-09 10:30:00,69.05,69.15,68.82,68.88,17858.0,68.0953,68.1939,67.8685,67.9276,17858.0
2025-05-09 10:40:00,68.87,69.12,68.85,68.92,40413.0,67.9178,68.1643,67.8981,67.9671,40413.0
2025-05-09 10:50:00,68.92,69.06,68.8,68.99,20830.0,67.9671,68.1052,67.8488,68.0361,20830.0
2025-05-09 11:00:00,69.02,69.07,69.0,69.03,11904.0,68.0657,68.115,68.046,68.0756,11904.0
2025-05-09 11:10:00,69.04,69.08,68.95,69.03,19756.0,68.0854,68.1249,67.9967,68.0756,19756.0
2025-05-09 11:20:00,69.03,69.04,68.88,69.0,48169.0,68.0756,68.0854,67.9276,68.046,48169.0
2025-05-09 11:30:00,68.98,69.2,68.9,69.2,23693.0,68.0263,68.2432,67.9474,68.2432,23693.0
2025-05-09 11:40:00,69.2,69.25,69.04,69.15,30384.0,68.2432,68.2925,68.0854,68.1939,30384.0
2025-05-09 11:50:00,69.16,69.16,69.01,69.13,20766.0,68.2038,68.2038,68.0559,68.1742,20766.0
2025-05-09 12:00:00,69.15,69.15,68.84,68.84,11061.0,68.1939,68.1939,67.8882,67.8882,11061.0
2025-05-09 12:10:00,68.84,68.98,68.76,68.9,15400.0,67.8882,68.0263,67.8093,67.9474,15400.0
2025-05-09 12:20:00,68.88,68.92,68.79,68.8,9170.0,67.9276,67.9671,67.8389,67.8488,9170.0
2025-05-09 12:30:00,68.8,68.92,68.61,68.62,22148.0,67.8488,67.9671,67.6614,67.6712,22148.0
2025-05-09 12:40:00,68.64,68.64,68.5,68.58,27992.0,67.691,67.691,67.5529,67.6318,27992.0
2025-05-09 12:50:00,68.57,68.67,68.54,68.61,6994.0,67.6219,67.7206,67.5924,67.6614,6994.0
2025-05-09 13:00:00,68.61,68.7,68.52,68.69,26792.0,67.6614,67.7501,67.5726,67.7403,26792.0
2025-05-09 13:10:00,68.72,68.88,68.69,68.78,12155.0,67.7699,67.9276,67.7403,67.829,12155.0
2025-05-09 13:20:00,68.78,68.84,68.62,68.79,18520.0,67.829,67.8882,67.6712,67.8389,18520.0
2025-05-09 13:30:00,68.78,68.89,68.73,68.89,15253.0,67.829,67.9375,67.7797,67.9375,15253.0
2025-05-09 13:40:00,68.87,68.98,68.87,68.96,11427.0,67.9178,68.0263,67.9178,68.0065,11427.0
2025-05-09 13:50:00,68.96,69.05,68.92,69.05,19062.0,68.0065,68.0953,67.9671,68.0953,19062.0
2025-05-09 14:00:00,69.04,69.05,68.98,68.99,11248.0,68.0854,68.0953,68.0263,68.0361,11248.0
2025-05-09 14:10:00,69.01,69.08,68.99,69.06,21594.0,68.0559,68.1249,68.0361,68.1052,21594.0
2025-05-09 14:20:00,69.06,69.14,68.99,68.99,15415.0,68.1052,68.1841,68.0361,68.0361,15415.0
2025-05-09 14:30:00,69.01,69.08,68.98,69.08,13701.0,68.0559,68.1249,68.0263,68.1249,13701.0
2025-05-09 14:40:00,69.07,69.16,69.07,69.13,8592.0,68.115,68.2038,68.115,68.1742,8592.0
2025-05-09 14:50:00,69.13,69.15,69.07,69.08,8488.0,68.1742,68.1939,68.115,68.1249,8488.0
2025-05-09 15:00:00,69.09,69.25,69.07,69.18,16790.0,68.1347,68.2925,68.115,68.2235,16790.0
2025-05-09 15:10:00,69.17,69.24,69.11,69.13,16643.0,68.2136,68.2827,68.1545,68.1742,16643.0
2025-05-09 15:20:00,69.13,69.19,69.03,69.06,20742.0,68.1742,68.2334,68.0756,68.1052,20742.0
2025-05-09 15:30:00,69.05,69.08,68.95,69.03,34643.0,68.0953,68.1249,67.9967,68.0756,34643.0
2025-05-09 15:40:00,69.03,69.03,68.73,68.86,102161.0,68.0756,68.0756,67.7797,67.9079,102161.0
2025-05-09 15:50:00,68.86,68.93,68.72,68.85,154131.0,67.9079,67.977,67.7699,67.8981,154131.0
2025-05-12 09:30:00,75.28,76.4,73.82,75.13,362393.0,74.2392,75.3437,72.7993,74.0912,362393.0
2025-05-12 09:40:00,75.17,75.54,74.94,75.12,160628.0,74.1307,74.4956,73.9039,74.0814,160628.0
2025-05-12 09:50:00,75.1,75.21,74.3,74.53,141589.0,74.0617,74.1701,73.2727,73.4995,141589.0
2025-05-12 10:00:00,74.5,74.62,74.18,74.28,92496.0,73.4699,73.5883,73.1544,73.253,92496.0
2025-05-12 10:10:00,74.31,74.59,73.89,74.02,81060.0,73.2826,73.5587,72.8684,72.9966,81060.0
2025-05-12 10:20:00,74.03,74.08,73.49,73.59,96159.0,73.0064,73.0558,72.4739,72.5725,96159.0
2025-05-12 10:30:00,73.63,73.7,73.05,73.28,69901.0,72.612,72.681,72.04,72.2668,69901.0
2025-05-12 10:40:00,73.28,73.7,73.22,73.51,69493.0,72.2668,72.681,72.2076,72.4936,69493.0
2025-05-12 10:50:00,73.51,73.51,73.0,73.03,65318.0,72.4936,72.4936,71.9907,72.0203,65318.0
2025-05-12 11:00:00,73.04,73.08,72.62,72.78,45188.0,72.0301,72.0696,71.6159,71.7737,45188.0
2025-05-12 11:10:00,72.73,72.84,72.4,72.56,67767.0,71.7244,71.8329,71.399,71.5568,67767.0
2025-05-12 11:20:00,72.58,72.8,72.57,72.78,71247.0,71.5765,71.7935,71.5666,71.7737,71247.0
2025-05-12 11:30:00,72.77,72.77,72.51,72.56,43884.0,71.7639,71.7639,71.5075,71.5568,43884.0
2025-05-12 11:40:00,72.53,72.57,72.21,72.21,48887.0,71.5272,71.5666,71.2116,71.2116,48887.0
2025-05-12 11:50:00,72.23,72.23,71.87,72.11,58381.0,71.2313,71.2313,70.8763,71.113,58381.0
2025-05-12 12:00:00,72.11,72.5,72.06,72.42,43566.0,71.113,71.4976,71.0637,71.4187,43566.0
2025-05-12 12:10:00,72.42,72.5,72.32,72.34,26210.0,71.4187,71.4976,71.3201,71.3398,26210.0
2025-05-12 12:20:00,72.35,72.59,72.27,72.28,56285.0,71.3497,71.5864,71.2708,71.2806,56285.0
2025-05-12 12:30:00,72.28,72.49,72.27,72.48,23724.0,71.2806,71.4877,71.2708,71.4779,23724.0
2025-05-12 12:40:00,72.5,72.55,72.36,72.55,20117.0,71.4976,71.5469,71.3595,71.5469,20117.0
2025-05-12 12:50:00,72.53,72.74,72.53,72.72,21013.0,71.5272,71.7343,71.5272,71.7146,21013.0
2025-05-12 13:00:00,72.72,72.93,72.65,72.85,24252.0,71.7146,71.9217,71.6455,71.8428,24252.0
2025-05-12 13:10:00,72.84,72.84,72.65,72.68,17825.0,71.8329,71.8329,71.6455,71.6751,17825.0
2025-05-12 13:20:00,72.66,72.73,72.57,72.61,29982.0,71.6554,71.7244,71.5666,71.6061,29982.0
2025-05-12 13:30:00,72.6,72.84,72.57,72.73,18337.0,71.5962,71.8329,71.5666,71.7244,18337.0
2025-05-12 13:40:00,72.76,72.86,72.74,72.76,14231.0,71.754,71.8526,71.7343,71.754,14231.0
2025-05-12 13:50:00,72.75,72.97,72.73,72.82,44949.0,71.7441,71.9611,71.7244,71.8132,44949.0
2025-05-12 14:00:00,72.81,72.89,72.67,72.67,21126.0,71.8033,71.8822,71.6652,71.6652,21126.0
2025-05-12 14:10:00,72.67,72.73,72.6,72.65,14829.0,71.6652,71.7244,71.5962,71.6455,14829.0
2025-05-12 14:20:00,72.68,72.72,72.57,72.7,22079.0,71.6751,71.7146,71.5666,71.6948,22079.0
2025-05-12 14:30:00,72.7,72.89,72.7,72.85,19366.0,71.6948,71.8822,71.6948,71.8428,19366.0
2025-05-12 14:40:00,72.87,72.92,72.83,72.86,24341.0,71.8625,71.9118,71.823,71.8526,24341.0
2025-05-12 14:50:00,72.85,72.86,72.67,72.75,22739.0,71.8428,71.8526,71.6652,71.7441,22739.0
2025-05-12 15:00:00,72.74,72.91,72.66,72.8,51374.0,71.7343,71.9019,71.6554,71.7935,51374.0
2025-05-12 15:10:00,72.75,72.93,72.67,72.87,60392.0,71.7441,71.9217,71.6652,71.8625,60392.0
2025-05-12 15:20:00,72.88,73.08,72.88,72.98,48032.0,71.8723,72.0696,71.8723,71.971,48032.0
2025-05-12 15:30:00,72.98,73.17,72.97,73.02,56403.0,71.971,72.1583,71.9611,72.0104,56403.0
2025-05-12 15:40:00,73.03,73.2,72.95,73.17,105343.0,72.0203,72.1879,71.9414,72.1583,105343.0
2025-05-12 15:50:00,73.2,73.43,73.09,73.39,334689.0,72.1879,72.4147,72.0794,72.3753,334689.0
2025-05-13 09:30:00,74.46,74.47,73.76,73.98,110073.0,73.4305,73.4404,72.7402,72.9571,110073.0
2025-05-13 09:40:00,74.01,74.22,73.83,74.08,32665.0,72.9867,73.1938,72.8092,73.0558,32665.0
2025-05-13 09:50:00,74.08,74.18,73.79,74.14,34077.0,73.0558,73.1544,72.7698,73.1149,34077.0
2025-05-13 10:00:00,74.11,74.28,73.98,74.13,32037.0,73.0853,73.253,72.9571,73.1051,32037.0
2025-05-13 10:10:00,74.16,74.39,74.13,74.25,37418.0,73.1346,73.3615,73.1051,73.2234,37418.0
2025-05-13 10:20:00,74.26,74.29,74.0,74.01,55070.0,73.2333,73.2628,72.9769,72.9867,55070.0
2025-05-13 10:30:00,74.03,74.2,73.76,74.05,44371.0,73.0064,73.1741,72.7402,73.0262,44371.0
2025-05-13 10:40:00,74.01,74.14,73.58,73.58,21425.0,72.9867,73.1149,72.5627,72.5627,21425.0
2025-05-13 10:50:00,73.56,73.89,73.55,73.87,32961.0,72.5429,72.8684,72.5331,72.8487,32961.0
2025-05-13 11:00:00,73.84,74.25,73.77,74.16,37745.0,72.8191,73.2234,72.75,73.1346,37745.0
2025-05-13 11:10:00,74.17,74.37,74.1,74.16,30452.0,73.1445,73.3417,73.0755,73.1346,30452.0
2025-05-13 11:20:00,74.17,74.33,74.1,74.28,34399.0,73.1445,73.3023,73.0755,73.253,34399.0
2025-05-13 11:30:00,74.28,74.35,74.22,74.32,34171.0,73.253,73.322,73.1938,73.2924,34171.0
2025-05-13 11:40:00,74.32,74.54,74.28,74.47,95101.0,73.2924,73.5094,73.253,73.4404,95101.0
2025-05-13 11:50:00,74.48,74.74,74.43,74.67,69057.0,73.4502,73.7066,73.4009,73.6376,69057.0
2025-05-13 12:00:00,74.65,74.67,74.14,74.21,40660.0,73.6179,73.6376,73.1149,73.184,40660.0
2025-05-13 12:10:00,74.19,74.38,74.14,74.24,25878.0,73.1642,73.3516,73.1149,73.2135,25878.0
2025-05-13 12:20:00,74.2,74.48,74.2,74.36,42054.0,73.1741,73.4502,73.1741,73.3319,42054.0
2025-05-13 12:30:00,74.34,74.43,74.17,74.42,24045.0,73.3122,73.4009,73.1445,73.3911,24045.0
2025-05-13 12:40:00,74.41,74.41,74.17,74.24,28708.0,73.3812,73.3812,73.1445,73.2135,28708.0
2025-05-13 12:50:00,74.22,74.22,73.79,73.79,56932.0,73.1938,73.1938,72.7698,72.7698,56932.0
2025-05-13 13:00:00,73.8,73.84,73.66,73.77,41239.0,72.7796,72.8191,72.6416,72.75,41239.0
2025-05-13 13:10:00,73.73,73.94,73.71,73.94,12944.0,72.7106,72.9177,72.6909,72.9177,12944.0
2025-05-13 13:20:00,73.94,73.99,73.81,73.89,19851.0,72.9177,72.967,72.7895,72.8684,19851.0
2025-05-13 13:30:00,73.92,74.12,73.91,74.05,26381.0,72.898,73.0952,72.8881,73.0262,26381.0
2025-05-13 13:40:00,74.07,74.18,74.05,74.09,13100.0,73.0459,73.1544,73.0262,73.0656,13100.0
2025-05-13 13:50:00,74.09,74.15,74.01,74.03,15380.0,73.0656,73.1248,72.9867,73.0064,15380.0
2025-05-13 14:00:00,74.04,74.06,73.9,73.94,17039.0,73.0163,73.036,72.8782,72.9177,17039.0
2025-05-13 14:10:00,73.95,74.1,73.93,74.05,15004.0,72.9276,73.0755,72.9078,73.0262,15004.0
2025-05-13 14:20:00,74.06,74.09,73.99,74.01,15428.0,73.036,73.0656,72.967,72.9867,15428.0
2025-05-13 14:30:00,74.03,74.06,73.91,73.97,11371.0,73.0064,73.036,72.8881,72.9473,11371.0
2025-05-13 14:40:00,73.96,73.96,73.82,73.84,16691.0,72.9374,72.9374,72.7993,72.8191,16691.0
2025-05-13 14:50:00,73.84,74.06,73.78,74.0,30739.0,72.8191,73.036,72.7599,72.9769,30739.0
2025-05-13 15:00:00,74.01,74.14,73.98,74.11,21776.0,72.9867,73.1149,72.9571,73.0853,21776.0
2025-05-13 15:10:00,74.15,74.18,74.05,74.06,24760.0,73.1248,73.1544,73.0262,73.036,24760.0
2025-05-13 15:20:00,74.06,74.14,74.0,74.02,32618.0,73.036,73.1149,72.9769,72.9966,32618.0
2025-05-13 15:30:00,74.04,74.19,74.03,74.1,58348.0,73.0163,73.1642,73.0064,73.0755,58348.0
2025-05-13 15:40:00,74.1,74.13,73.84,73.89,79607.0,73.0755,73.1051,72.8191,72.8684,79607.0
2025-05-13 15:50:00,73.9,74.01,73.72,73.76,219095.0,72.8782,72.9867,72.7007,72.7402,219095.0
2025-05-14 09:30:00,73.42,73.55,73.13,73.31,83928.0,72.4049,72.5331,72.1189,72.2964,83928.0
2025-05-14 09:40:00,73.34,73.77,73.34,73.55,35107.0,72.326,72.75,72.326,72.5331,35107.0
2025-05-14 09:50:00,73.53,73.53,73.28,73.33,22057.0,72.5134,72.5134,72.2668,72.3161,22057.0
2025-05-14 10:00:00,73.31,73.72,73.26,73.47,22640.0,72.2964,72.7007,72.2471,72.4542,22640.0
2025-05-14 10:10:00,73.44,73.47,73.27,73.37,18374.0,72.4246,72.4542,72.257,72.3556,18374.0
2025-05-14 10:20:00,73.42,73.7,73.4,73.57,18560.0,72.4049,72.681,72.3852,72.5528,18560.0
2025-05-14 10:30:00,73.59,73.91,73.57,73.72,41514.0,72.5725,72.8881,72.5528,72.7007,41514.0
2025-05-14 10:40:00,73.72,73.88,73.67,73.86,17641.0,72.7007,72.8585,72.6514,72.8388,17641.0
2025-05-14 10:50:00,73.84,73.84,73.65,73.69,19657.0,72.8191,72.8191,72.6317,72.6711,19657.0
2025-05-14 11:00:00,73.69,73.7,73.4,73.52,26731.0,72.6711,72.681,72.3852,72.5035,26731.0
2025-05-14 11:10:00,73.54,73.7,73.53,73.64,12485.0,72.5232,72.681,72.5134,72.6218,12485.0
2025-05-14 11:20:00,73.64,73.99,73.63,73.91,57053.0,72.6218,72.967,72.612,72.8881,57053.0
2025-05-14 11:30:00,73.9,74.23,73.89,74.08,39860.0,72.8782,73.2037,72.8684,73.0558,39860.0
2025-05-14 11:40:00,74.06,74.09,73.96,73.98,27057.0,73.036,73.0656,72.9374,72.9571,27057.0
2025-05-14 11:50:00,73.98,74.15,73.94,74.12,23980.0,72.9571,73.1248,72.9177,73.0952,23980.0
2025-05-14 12:00:00,74.1,74.29,74.1,74.13,15712.0,73.0755,73.2628,73.0755,73.1051,15712.0
2025-05-14 12:10:00,74.14,74.18,74.06,74.08,11497.0,73.1149,73.1544,73.036,73.0558,11497.0
2025-05-14 12:20:00,74.1,74.29,74.02,74.2,68516.0,73.0755,73.2628,72.9966,73.1741,68516.0
2025-05-14 12:30:00,74.22,74.33,74.07,74.07,16010.0,73.1938,73.3023,73.0459,73.0459,16010.0
2025-05-14 12:40:00,74.07,74.07,73.85,73.95,25502.0,73.0459,73.0459,72.8289,72.9276,25502.0
2025-05-14 12:50:00,73.96,74.03,73.91,74.03,14767.0,72.9374,73.0064,72.8881,73.0064,14767.0
2025-05-14 13:00:00,74.02,74.12,74.02,74.08,23961.0,72.9966,73.0952,72.9966,73.0558,23961.0
2025-05-14 13:10:00,74.06,74.06,73.75,73.81,16500.0,73.036,73.036,72.7303,72.7895,16500.0
2025-05-14 13:20:00,73.8,73.8,73.57,73.73,17265.0,72.7796,72.7796,72.5528,72.7106,17265.0
2025-05-14 13:30:00,73.73,73.8,73.65,73.69,13408.0,72.7106,72.7796,72.6317,72.6711,13408.0
2025-05-14 13:40:00,73.7,73.72,73.61,73.62,18532.0,72.681,72.7007,72.5923,72.6021,18532.0
2025-05-14 13:50:00,73.61,73.67,73.57,73.64,24823.0,72.5923,72.6514,72.5528,72.6218,24823.0
2025-05-14 14:00:00,73.64,73.65,73.51,73.51,14182.0,72.6218,72.6317,72.4936,72.4936,14182.0
2025-05-14 14:10:00,73.53,73.53,73.39,73.49,20192.0,72.5134,72.5134,72.3753,72.4739,20192.0
2025-05-14 14:20:00,73.52,73.55,73.28,73.37,9135.0,72.5035,72.5331,72.2668,72.3556,9135.0
2025-05-14 14:30:00,73.37,73.53,73.32,73.44,28727.0,72.3556,72.5134,72.3063,72.4246,28727.0
2025-05-14 14:40:00,73.45,73.65,73.42,73.61,23440.0,72.4345,72.6317,72.4049,72.5923,23440.0
2025-05-14 14:50:00,73.63,73.75,73.63,73.65,20817.0,72.612,72.7303,72.612,72.6317,20817.0
2025-05-14 15:00:00,73.65,73.76,73.64,73.69,26030.0,72.6317,72.7402,72.6218,72.6711,26030.0
2025-05-14 15:10:00,73.71,73.77,73.63,73.66,35364.0,72.6909,72.75,72.612,72.6416,35364.0
2025-05-14 15:20:00,73.66,73.69,73.43,73.44,30296.0,72.6416,72.6711,72.4147,72.4246,30296.0
2025-05-14 15:30:00,73.43,73.44,73.1,73.11,75205.0,72.4147,72.4246,72.0893,72.0992,75205.0
2025-05-14 15:40:00,73.11,73.21,73.01,73.11,78536.0,72.0992,72.1978,72.0005,72.0992,78536.0
2025-05-14 15:50:00,73.13,73.49,73.08,73.4,296468.0,72.1189,72.4739,72.0696,72.3852,296468.0
2025-05-15 09:30:00,72.93,73.07,72.62,72.82,43705.0,71.9217,72.0597,71.6159,71.8132,43705.0
2025-05-15 09:40:00,72.82,72.83,72.52,72.74,22993.0,71.8132,71.823,71.5173,71.7343,22993.0
2025-05-15 09:50:00,72.77,72.82,72.54,72.56,9188.0,71.7639,71.8132,71.537,71.5568,9188.0
2025-05-15 10:00:00,72.58,72.97,72.58,72.82,26210.0,71.5765,71.9611,71.5765,71.8132,26210.0
2025-05-15 10:10:00,72.76,73.02,72.71,72.82,61417.0,71.754,72.0104,71.7047,71.8132,61417.0
2025-05-15 10:20:00,72.81,72.91,72.48,72.51,17909.0,71.8033,71.9019,71.4779,71.5075,17909.0
2025-05-15 10:30:00,72.54,72.61,72.38,72.61,30515.0,71.537,71.6061,71.3793,71.6061,30515.0
2025-05-15 10:40:00,72.61,72.98,72.55,72.85,31154.0,71.6061,71.971,71.5469,71.8428,31154.0
2025-05-15 10:50:00,72.79,72.98,72.71,72.94,13027.0,71.7836,71.971,71.7047,71.9315,13027.0
2025-05-15 11:00:00,72.92,73.13,72.86,73.08,22169.0,71.9118,72.1189,71.8526,72.0696,22169.0
2025-05-15 11:10:00,73.08,73.23,73.0,73.11,24044.0,72.0696,72.2175,71.9907,72.0992,24044.0
2025-05-15 11:20:00,73.07,73.13,73.02,73.05,16546.0,72.0597,72.1189,72.0104,72.04,16546.0
2025-05-15 11:30:00,73.03,73.13,72.95,72.96,19332.0,72.0203,72.1189,71.9414,71.9512,19332.0
2025-05-15 11:40:00,72.97,73.15,72.97,73.09,20286.0,71.9611,72.1386,71.9611,72.0794,20286.0
2025-05-15 11:50:00,73.09,73.1,72.97,73.01,33137.0,72.0794,72.0893,71.9611,72.0005,33137.0
2025-05-15 12:00:00,73.01,73.22,72.99,73.2,21204.0,72.0005,72.2076,71.9808,72.1879,21204.0
2025-05-15 12:10:00,73.19,73.26,73.08,73.08,26443.0,72.1781,72.2471,72.0696,72.0696,26443.0
2025-05-15 12:20:00,73.07,73.11,72.92,73.03,22872.0,72.0597,72.0992,71.9118,72.0203,22872.0
2025-05-15 12:30:00,73.01,73.1,72.99,73.06,12850.0,72.0005,72.0893,71.9808,72.0499,12850.0
2025-05-15 12:40:00,73.08,73.09,73.01,73.09,25329.0,72.0696,72.0794,72.0005,72.0794,25329.0
2025-05-15 12:50:00,73.1,73.2,73.08,73.2,16468.0,72.0893,72.1879,72.0696,72.1879,16468.0
2025-05-15 13:00:00,73.22,73.35,73.19,73.25,12640.0,72.2076,72.3358,72.1781,72.2372,12640.0
2025-05-15 13:10:00,73.23,73.23,73.15,73.2,14179.0,72.2175,72.2175,72.1386,72.1879,14179.0
2025-05-15 13:20:00,73.19,73.22,73.0,73.02,10169.0,72.1781,72.2076,71.9907,72.0104,10169.0
2025-05-15 13:30:00,72.99,73.02,72.82,72.98,18760.0,71.9808,72.0104,71.8132,71.971,18760.0
2025-05-15 13:40:00,72.98,73.0,72.85,72.85,25143.0,71.971,71.9907,71.8428,71.8428,25143.0
2025-05-15 13:50:00,72.85,72.9,72.79,72.84,15240.0,71.8428,71.8921,71.7836,71.8329,15240.0
2025-05-15 14:00:00,72.84,72.9,72.73,72.76,16602.0,71.8329,71.8921,71.7244,71.754,16602.0
2025-05-15 14:10:00,72.76,72.9,72.74,72.82,15218.0,71.754,71.8921,71.7343,71.8132,15218.0
2025-05-15 14:20:00,72.82,72.88,72.79,72.88,13784.0,71.8132,71.8723,71.7836,71.8723,13784.0
2025-05-15 14:30:00,72.87,72.96,72.85,72.92,17439.0,71.8625,71.9512,71.8428,71.9118,17439.0
2025-05-15 14:40:00,72.92,72.96,72.88,72.96,17109.0,71.9118,71.9512,71.8723,71.9512,17109.0
2025-05-15 14:50:00,72.95,73.0,72.93,72.94,18085.0,71.9414,71.9907,71.9217,71.9315,18085.0
2025-05-15 15:00:00,72.94,72.94,72.7,72.81,44085.0,71.9315,71.9315,71.6948,71.8033,44085.0
2025-05-15 15:10:00,72.82,72.95,72.79,72.95,24928.0,71.8132,71.9414,71.7836,71.9414,24928.0
2025-05-15 15:20:00,72.92,72.98,72.78,72.81,21745.0,71.9118,71.971,71.7737,71.8033,21745.0
2025-05-15 15:30:00,72.8,72.88,72.75,72.75,38740.0,71.7935,71.8723,71.7441,71.7441,38740.0
2025-05-15 15:40:00,72.76,72.93,72.75,72.84,66518.0,71.754,71.9217,71.7441,71.8329,66518.0
2025-05-15 15:50:00,72.85,73.01,72.77,72.83,253336.0,71.8428,72.0005,71.7639,71.823,253336.0
2025-05-16 09:30:00,73.42,73.42,72.66,72.9,98147.0,72.4049,72.4049,71.6554,71.8921,98147.0
2025-05-16 09:40:00,72.92,73.25,72.8,73.2,7565.0,71.9118,72.2372,71.7935,72.1879,7565.0
2025-05-16 09:50:00,73.2,73.26,73.08,73.2,9555.0,72.1879,72.2471,72.0696,72.1879,9555.0
2025-05-16 10:00:00,73.16,73.16,72.85,72.94,13206.0,72.1485,72.1485,71.8428,71.9315,13206.0
2025-05-16 10:10:00,72.94,73.06,72.85,72.98,22411.0,71.9315,72.0499,71.8428,71.971,22411.0
2025-05-16 10:20:00,73.0,73.15,72.95,73.1,25811.0,71.9907,72.1386,71.9414,72.0893,25811.0
2025-05-16 10:30:00,73.1,73.18,72.96,73.17,9756.0,72.0893,72.1682,71.9512,72.1583,9756.0
2025-05-16 10:40:00,73.15,73.16,72.97,73.07,14551.0,72.1386,72.1485,71.9611,72.0597,14551.0
2025-05-16 10:50:00,73.08,73.23,73.07,73.17,7472.0,72.0696,72.2175,72.0597,72.1583,7472.0
2025-05-16 11:00:00,73.17,73.2,73.08,73.14,11182.0,72.1583,72.1879,72.0696,72.1287,11182.0
2025-05-16 11:10:00,73.13,73.24,73.08,73.09,12976.0,72.1189,72.2274,72.0696,72.0794,12976.0
2025-05-16 11:20:00,73.1,73.11,72.86,73.03,17690.0,72.0893,72.0992,71.8526,72.0203,17690.0
2025-05-16 11:30:00,73.03,73.34,73.0,73.27,29041.0,72.0203,72.326,71.9907,72.257,29041.0
2025-05-16 11:40:00,73.28,73.45,73.23,73.39,20685.0,72.2668,72.4345,72.2175,72.3753,20685.0
2025-05-16 11:50:00,73.38,73.44,73.36,73.38,13242.0,72.3654,72.4246,72.3457,72.3654,13242.0
2025-05-16 12:00:00,73.36,73.4,73.33,73.36,11190.0,72.3457,72.3852,72.3161,72.3457,11190.0
2025-05-16 12:10:00,73.35,73.47,73.35,73.39,17040.0,72.3358,72.4542,72.3358,72.3753,17040.0
2025-05-16 12:20:00,73.41,73.45,73.36,73.37,10921.0,72.395,72.4345,72.3457,72.3556,10921.0
2025-05-16 12:30:00,73.36,73.48,73.35,73.46,28721.0,72.3457,72.464,72.3358,72.4443,28721.0
2025-05-16 12:40:00,73.47,73.52,73.39,73.4,12418.0,72.4542,72.5035,72.3753,72.3852,12418.0
2025-05-16 12:50:00,73.4,73.5,73.37,73.47,19739.0,72.3852,72.4838,72.3556,72.4542,19739.0
2025-05-16 13:00:00,73.47,73.59,73.45,73.45,8168.0,72.4542,72.5725,72.4345,72.4345,8168.0
2025-05-16 13:10:00,73.45,73.57,73.44,73.56,12252.0,72.4345,72.5528,72.4246,72.5429,12252.0
2025-05-16 13:20:00,73.56,73.64,73.52,73.55,11933.0,72.5429,72.6218,72.5035,72.5331,11933.0
2025-05-16 13:30:00,73.56,73.74,73.56,73.66,20216.0,72.5429,72.7205,72.5429,72.6416,20216.0
2025-05-16 13:40:00,73.65,73.76,73.63,73.72,12336.0,72.6317,72.7402,72.612,72.7007,12336.0
2025-05-16 13:50:00,73.73,73.73,73.58,73.67,13743.0,72.7106,72.7106,72.5627,72.6514,13743.0
2025-05-16 14:00:00,73.67,73.77,73.67,73.67,12514.0,72.6514,72.75,72.6514,72.6514,12514.0
2025-05-16 14:10:00,73.67,73.83,73.67,73.8,18477.0,72.6514,72.8092,72.6514,72.7796,18477.0
2025-05-16 14:20:00,73.8,73.81,73.74,73.78,12297.0,72.7796,72.7895,72.7205,72.7599,12297.0
2025-05-16 14:30:00,73.77,73.82,73.71,73.72,48859.0,72.75,72.7993,72.6909,72.7007,48859.0
2025-05-16 14:40:00,73.71,73.8,73.71,73.77,25075.0,72.6909,72.7796,72.6909,72.75,25075.0
2025-05-16 14:50:00,73.77,73.78,73.71,73.73,15062.0,72.75,72.7599,72.6909,72.7106,15062.0
2025-05-16 15:00:00,73.74,73.76,73.64,73.65,20132.0,72.7205,72.7402,72.6218,72.6317,20132.0
2025-05-16 15:10:00,73.64,73.82,73.64,73.74,43421.0,72.6218,72.7993,72.6218,72.7205,43421.0
2025-05-16 15:20:00,73.75,73.76,73.64,73.69,32281.0,72.7303,72.7402,72.6218,72.6711,32281.0
2025-05-16 15:30:00,73.69,73.79,73.69,73.77,41497.0,72.6711,72.7698,72.6711,72.75,41497.0
2025-05-16 15:40:00,73.76,73.88,73.7,73.72,65667.0,72.7402,72.8585,72.681,72.7007,65667.0
2025-05-16 15:50:00,73.7,73.86,73.68,73.81,196450.0,72.681,72.8388,72.6613,72.7895,196450.0
2025-05-19 09:30:00,72.34,72.64,71.63,72.37,133982.0,71.3398,71.6357,70.6396,71.3694,133982.0
2025-05-19 09:40:00,72.38,72.44,72.14,72.44,29647.0,71.3793,71.4384,71.1426,71.4384,29647.0
2025-05-19 09:50:00,72.42,72.43,72.22,72.34,32532.0,71.4187,71.4286,71.2215,71.3398,32532.0
2025-05-19 10:00:00,72.28,72.34,72.06,72.2,30413.0,71.2806,71.3398,71.0637,71.2017,30413.0
2025-05-19 10:10:00,72.23,72.44,72.22,72.42,26661.0,71.2313,71.4384,71.2215,71.4187,26661.0
2025-05-19 10:20:00,72.41,72.44,72.0,72.06,21320.0,71.4088,71.4384,71.0045,71.0637,21320.0
2025-05-19 10:30:00,72.06,72.34,71.99,72.2,38186.0,71.0637,71.3398,70.9946,71.2017,38186.0
2025-05-19 10:40:00,72.2,72.23,71.94,71.98,38391.0,71.2017,71.2313,70.9453,70.9848,38391.0
2025-05-19 10:50:00,71.93,72.08,71.84,71.84,25604.0,70.9355,71.0834,70.8467,70.8467,25604.0
2025-05-19 11:00:00,71.84,71.92,71.8,71.83,22939.0,70.8467,70.9256,70.8073,70.8369,22939.0
2025-05-19 11:10:00,71.82,72.0,71.81,71.98,17504.0,70.827,71.0045,70.8171,70.9848,17504.0
2025-05-19 11:20:00,71.96,72.01,71.91,71.91,16314.0,70.9651,71.0144,70.9158,70.9158,16314.0
2025-05-19 11:30:00,71.9,72.09,71.89,72.04,25833.0,70.9059,71.0933,70.896,71.044,25833.0
2025-05-19 11:40:00,72.04,72.56,71.87,71.9,14964.0,71.044,71.5568,70.8763,70.9059,14964.0
2025-05-19 11:50:00,71.88,71.93,71.81,71.88,15421.0,70.8862,70.9355,70.8171,70.8862,15421.0
2025-05-19 12:00:00,71.88,72.0,71.87,71.91,25913.0,70.8862,71.0045,70.8763,70.9158,25913.0
2025-05-19 12:10:00,71.92,71.98,71.88,71.89,24685.0,70.9256,70.9848,70.8862,70.896,24685.0
2025-05-19 12:20:00,71.89,72.01,71.89,72.01,18490.0,70.896,71.0144,70.896,71.0144,18490.0
2025-05-19 12:30:00,72.0,72.01,71.82,71.86,19741.0,71.0045,71.0144,70.827,70.8664,19741.0
2025-05-19 12:40:00,71.86,71.9,71.72,71.76,66863.0,70.8664,70.9059,70.7284,70.7678,66863.0
2025-05-19 12:50:00,71.78,71.92,71.75,71.84,23983.0,70.7876,70.9256,70.758,70.8467,23983.0
2025-05-19 13:00:00,71.84,71.99,71.77,71.97,25507.0,70.8467,70.9946,70.7777,70.9749,25507.0
2025-05-19 13:10:00,71.97,71.98,71.84,71.85,14402.0,70.9749,70.9848,70.8467,70.8566,14402.0
2025-05-19 13:20:00,71.82,71.91,71.82,71.87,14124.0,70.827,70.9158,70.827,70.8763,14124.0
2025-05-19 13:30:00,71.87,71.89,71.76,71.78,20591.0,70.8763,70.896,70.7678,70.7876,20591.0
2025-05-19 13:40:00,71.74,71.79,71.69,71.72,14866.0,70.7481,70.7974,70.6988,70.7284,14866.0
2025-05-19 13:50:00,71.72,71.73,71.66,71.67,26873.0,70.7284,70.7382,70.6692,70.6791,26873.0
2025-05-19 14:00:00,71.67,71.71,71.56,71.59,25893.0,70.6791,70.7185,70.5706,70.6002,25893.0
2025-05-19 14:10:00,71.59,71.6,71.28,71.3,101252.0,70.6002,70.61,70.2945,70.3142,101252.0
2025-05-19 14:20:00,71.29,71.29,71.07,71.13,72972.0,70.3043,70.3043,70.0874,70.1465,72972.0
2025-05-19 14:30:00,71.12,71.29,71.05,71.23,78024.0,70.1367,70.3043,70.0676,70.2452,78024.0
2025-05-19 14:40:00,71.21,71.26,71.1,71.24,39480.0,70.2254,70.2747,70.117,70.255,39480.0
2025-05-19 14:50:00,71.25,71.37,71.23,71.34,37914.0,70.2649,70.3832,70.2452,70.3536,37914.0
2025-05-19 15:00:00,71.35,71.53,71.32,71.49,44309.0,70.3635,70.541,70.3339,70.5016,44309.0
2025-05-19 15:10:00,71.49,71.55,71.4,71.44,61576.0,70.5016,70.5607,70.4128,70.4523,61576.0
2025-05-19 15:20:00,71.43,71.59,71.42,71.51,41054.0,70.4424,70.6002,70.4325,70.5213,41054.0
2025-05-19 15:30:00,71.52,71.56,71.43,71.55,68924.0,70.5311,70.5706,70.4424,70.5607,68924.0
2025-05-19 15:40:00,71.54,71.68,71.52,71.56,66479.0,70.5509,70.6889,70.5311,70.5706,66479.0
2025-05-19 15:50:00,71.55,71.7,71.51,71.59,263154.0,70.5607,70.7087,70.5213,70.6002,263154.0
2025-05-20 09:30:00,71.5,71.94,71.37,71.47,52464.0,70.5114,70.9453,70.3832,70.4818,52464.0
2025-05-20 09:40:00,71.55,71.73,71.42,71.54,79503.0,70.5607,70.7382,70.4325,70.5509,79503.0
2025-05-20 09:50:00,71.56,72.16,71.49,72.1,63249.0,70.5706,71.1623,70.5016,71.1031,63249.0
2025-05-20 10:00:00,72.05,72.47,72.05,72.22,51290.0,71.0538,71.468,71.0538,71.2215,51290.0
2025-05-20 10:10:00,72.25,72.49,72.25,72.28,89435.0,71.2511,71.4877,71.2511,71.2806,89435.0
2025-05-20 10:20:00,72.27,72.54,72.27,72.52,112155.0,71.2708,71.537,71.2708,71.5173,112155.0
2025-05-20 10:30:00,72.51,72.77,72.46,72.64,74261.0,71.5075,71.7639,71.4582,71.6357,74261.0
2025-05-20 10:40:00,72.62,72.62,72.4,72.4,28342.0,71.6159,71.6159,71.399,71.399,28342.0
2025-05-20 10:50:00,72.34,72.34,72.15,72.15,12479.0,71.3398,71.3398,71.1524,71.1524,12479.0
2025-05-20 11:00:00,72.12,72.28,72.07,72.26,20450.0,71.1229,71.2806,71.0735,71.2609,20450.0
2025-05-20 11:10:00,72.27,72.49,72.26,72.4,34142.0,71.2708,71.4877,71.2609,71.399,34142.0
2025-05-20 11:20:00,72.42,72.44,72.24,72.33,111382.0,71.4187,71.4384,71.2412,71.3299,111382.0
2025-05-20 11:30:00,72.35,72.44,72.29,72.39,28067.0,71.3497,71.4384,71.2905,71.3891,28067.0
2025-05-20 11:40:00,72.41,72.42,72.22,72.3,22892.0,71.4088,71.4187,71.2215,71.3004,22892.0
2025-05-20 11:50:00,72.28,72.29,72.13,72.13,16371.0,71.2806,71.2905,71.1327,71.1327,16371.0
2025-05-20 12:00:00,72.13,72.15,71.99,72.03,16110.0,71.1327,71.1524,70.9946,71.0341,16110.0
2025-05-20 12:10:00,72.03,72.05,71.88,71.9,20404.0,71.0341,71.0538,70.8862,70.9059,20404.0
2025-05-20 12:20:00,71.88,71.94,71.82,71.83,15990.0,70.8862,70.9453,70.827,70.8369,15990.0
2025-05-20 12:30:00,71.83,71.84,71.72,71.82,13440.0,70.8369,70.8467,70.7284,70.827,13440.0
2025-05-20 12:40:00,71.85,71.96,71.78,71.96,7600.0,70.8566,70.9651,70.7876,70.9651,7600.0
2025-05-20 12:50:00,71.98,72.01,71.91,71.93,13377.0,70.9848,71.0144,70.9158,70.9355,13377.0
2025-05-20 13:00:00,71.92,71.99,71.86,71.88,8413.0,70.9256,70.9946,70.8664,70.8862,8413.0
2025-05-20 13:10:00,71.88,71.9,71.79,71.84,15717.0,70.8862,70.9059,70.7974,70.8467,15717.0
2025-05-20 13:20:00,71.84,71.91,71.79,71.81,13892.0,70.8467,70.9158,70.7974,70.8171,13892.0
2025-05-20 13:30:00,71.83,71.84,71.63,71.67,15234.0,70.8369,70.8467,70.6396,70.6791,15234.0
2025-05-20 13:40:00,71.67,71.81,71.62,71.8,12186.0,70.6791,70.8171,70.6298,70.8073,12186.0
2025-05-20 13:50:00,71.8,71.89,71.76,71.81,11434.0,70.8073,70.896,70.7678,70.8171,11434.0
2025-05-20 14:00:00,71.78,71.86,71.73,71.79,7730.0,70.7876,70.8664,70.7382,70.7974,7730.0
2025-05-20 14:10:00,71.77,71.79,71.64,71.69,19680.0,70.7777,70.7974,70.6495,70.6988,19680.0
2025-05-20 14:20:00,71.68,71.68,71.38,71.41,17889.0,70.6889,70.6889,70.3931,70.4227,17889.0
2025-05-20 14:30:00,71.39,71.54,71.33,71.5,51825.0,70.4029,70.5509,70.3438,70.5114,51825.0
2025-05-20 14:40:00,71.48,71.5,71.32,71.41,35079.0,70.4917,70.5114,70.3339,70.4227,35079.0
2025-05-20 14:50:00,71.42,71.43,71.3,71.31,37374.0,70.4325,70.4424,70.3142,70.3241,37374.0
2025-05-20 15:00:00,71.31,71.31,71.06,71.1,45138.0,70.3241,70.3241,70.0775,70.117,45138.0
2025-05-20 15:10:00,71.11,71.13,71.02,71.11,64481.0,70.1268,70.1465,70.0381,70.1268,64481.0
2025-05-20 15:20:00,71.1,71.13,70.93,70.95,100625.0,70.117,70.1465,69.9493,69.969,100625.0
2025-05-20 15:30:00,70.95,71.07,70.95,71.0,95470.0,69.969,70.0874,69.969,70.0183,95470.0
2025-05-20 15:40:00,71.01,71.07,70.92,70.93,152866.0,70.0282,70.0874,69.9394,69.9493,152866.0
2025-05-20 15:50:00,70.92,71.16,70.88,71.14,375223.0,69.9394,70.1761,69.9,70.1564,375223.0
2025-05-21 09:30:00,70.0,70.32,69.47,69.73,86200.0,69.0322,69.3477,68.5095,68.7659,86200.0
2025-05-21 09:40:00,69.67,70.17,69.62,70.1,28193.0,68.7067,69.1998,68.6574,69.1308,28193.0
2025-05-21 09:50:00,70.09,70.75,70.07,70.6,118103.0,69.1209,69.7718,69.1012,69.6239,118103.0
2025-05-21 10:00:00,70.61,71.21,70.6,71.2,70917.0,69.6337,70.2254,69.6239,70.2156,70917.0
2025-05-21 10:10:00,71.21,71.37,70.94,71.0,78523.0,70.2254,70.3832,69.9592,70.0183,78523.0
2025-05-21 10:20:00,71.03,71.23,70.96,71.16,34949.0,70.0479,70.2452,69.9789,70.1761,34949.0
2025-05-21 10:30:00,71.17,71.46,70.99,71.39,70651.0,70.186,70.472,70.0085,70.4029,70651.0
2025-05-21 10:40:00,71.38,71.63,71.25,71.61,66705.0,70.3931,70.6396,70.2649,70.6199,66705.0
2025-05-21 10:50:00,71.59,71.6,71.2,71.29,72959.0,70.6002,70.61,70.2156,70.3043,72959.0
2025-05-21 11:00:00,71.3,71.52,71.26,71.51,30918.0,70.3142,70.5311,70.2747,70.5213,30918.0
2025-05-21 11:10:00,71.49,71.54,71.34,71.36,46042.0,70.5016,70.5509,70.3536,70.3734,46042.0
2025-05-21 11:20:00,71.36,71.58,71.25,71.58,45029.0,70.3734,70.5903,70.2649,70.5903,45029.0
2025-05-21 11:30:00,71.58,71.66,71.4,71.48,49336.0,70.5903,70.6692,70.4128,70.4917,49336.0
2025-05-21 11:40:00,71.48,71.66,71.46,71.56,51259.0,70.4917,70.6692,70.472,70.5706,51259.0
2025-05-21 11:50:00,71.57,71.61,71.5,71.55,34306.0,70.5805,70.6199,70.5114,70.5607,34306.0
2025-05-21 12:00:00,71.56,71.64,71.48,71.55,25005.0,70.5706,70.6495,70.4917,70.5607,25005.0
2025-05-21 12:10:00,71.53,71.59,71.38,71.46,31174.0,70.541,70.6002,70.3931,70.472,31174.0
2025-05-21 12:20:00,71.46,71.5,71.36,71.49,37497.0,70.472,70.5114,70.3734,70.5016,37497.0
2025-05-21 12:30:00,71.49,71.6,71.36,71.38,34859.0,70.5016,70.61,70.3734,70.3931,34859.0
2025-05-21 12:40:00,71.4,71.56,71.38,71.53,15972.0,70.4128,70.5706,70.3931,70.541,15972.0
2025-05-21 12:50:00,71.54,71.54,71.3,71.36,14869.0,70.5509,70.5509,70.3142,70.3734,14869.0
2025-05-21 13:00:00,71.35,71.37,71.11,71.14,28918.0,70.3635,70.3832,70.1268,70.1564,28918.0
2025-05-21 13:10:00,71.08,71.09,70.7,70.78,23257.0,70.0972,70.1071,69.7225,69.8014,23257.0
2025-05-21 13:20:00,70.74,70.74,70.28,70.3,18005.0,69.7619,69.7619,69.3083,69.328,18005.0
2025-05-21 13:30:00,70.27,70.84,70.17,70.83,28119.0,69.2984,69.8606,69.1998,69.8507,28119.0
2025-05-21 13:40:00,70.82,70.86,70.49,70.53,20062.0,69.8408,69.8803,69.5154,69.5548,20062.0
2025-05-21 13:50:00,70.49,70.57,70.35,70.41,17305.0,69.5154,69.5943,69.3773,69.4365,17305.0
2025-05-21 14:00:00,70.42,70.52,70.29,70.48,15687.0,69.4464,69.545,69.3182,69.5055,15687.0
2025-05-21 14:10:00,70.48,70.48,70.23,70.23,19428.0,69.5055,69.5055,69.259,69.259,19428.0
2025-05-21 14:20:00,70.22,70.41,70.1,70.41,16072.0,69.2491,69.4365,69.1308,69.4365,16072.0
2025-05-21 14:30:00,70.39,70.56,70.38,70.45,13640.0,69.4168,69.5844,69.4069,69.4759,13640.0
2025-05-21 14:40:00,70.45,70.53,70.36,70.37,15410.0,69.4759,69.5548,69.3872,69.397,15410.0
2025-05-21 14:50:00,70.36,70.39,70.21,70.23,20566.0,69.3872,69.4168,69.2393,69.259,20566.0
2025-05-21 15:00:00,70.23,70.36,70.16,70.16,20694.0,69.259,69.3872,69.19,69.19,20694.0
2025-05-21 15:10:00,70.15,70.24,70.06,70.16,27640.0,69.1801,69.2688,69.0913,69.19,27640.0
2025-05-21 15:20:00,70.14,70.17,69.96,70.02,27997.0,69.1702,69.1998,68.9927,69.0519,27997.0
2025-05-21 15:30:00,70.03,70.26,70.0,70.26,46277.0,69.0617,69.2886,69.0322,69.2886,46277.0
2025-05-21 15:40:00,70.26,70.36,70.21,70.25,108081.0,69.2886,69.3872,69.2393,69.2787,108081.0
2025-05-21 15:50:00,70.26,70.39,70.11,70.16,317754.0,69.2886,69.4168,69.1406,69.19,317754.0
2025-05-22 09:30:00,69.9,70.61,69.76,70.34,98128.0,68.9335,69.6337,68.7955,69.3675,98128.0
2025-05-22 09:40:00,70.34,70.6,70.29,70.53,69183.0,69.3675,69.6239,69.3182,69.5548,69183.0
2025-05-22 09:50:00,70.53,70.85,70.5,70.81,45801.0,69.5548,69.8704,69.5253,69.831,45801.0
2025-05-22 10:00:00,70.83,71.03,70.66,71.0,41205.0,69.8507,70.0479,69.683,70.0183,41205.0
2025-05-22 10:10:00,70.97,70.97,70.35,70.48,44058.0,69.9888,69.9888,69.3773,69.5055,44058.0
2025-05-22 10:20:00,70.47,70.6,70.35,70.49,34769.0,69.4957,69.6239,69.3773,69.5154,34769.0
2025-05-22 10:30:00,70.45,70.59,70.41,70.45,35238.0,69.4759,69.614,69.4365,69.4759,35238.0
2025-05-22 10:40:00,70.45,70.57,70.25,70.53,42302.0,69.4759,69.5943,69.2787,69.5548,42302.0
2025-05-22 10:50:00,70.53,70.72,70.48,70.7,34834.0,69.5548,69.7422,69.5055,69.7225,34834.0
2025-05-22 11:00:00,70.71,70.98,70.7,70.92,27344.0,69.7323,69.9986,69.7225,69.9394,27344.0
2025-05-22 11:10:00,70.95,71.06,70.57,70.61,26991.0,69.969,70.0775,69.5943,69.6337,26991.0
2025-05-22 11:20:00,70.61,70.74,70.57,70.66,28636.0,69.6337,69.7619,69.5943,69.683,28636.0
2025-05-22 11:30:00,70.6,70.9,70.52,70.77,24600.0,69.6239,69.9197,69.545,69.7915,24600.0
2025-05-22 11:40:00,70.75,70.84,70.7,70.78,34174.0,69.7718,69.8606,69.7225,69.8014,34174.0
2025-05-22 11:50:00,70.75,70.96,70.72,70.95,41892.0,69.7718,69.9789,69.7422,69.969,41892.0
2025-05-22 12:00:00,70.96,70.99,70.79,70.9,77919.0,69.9789,70.0085,69.8112,69.9197,77919.0
2025-05-22 12:10:00,70.9,71.04,70.89,71.02,24044.0,69.9197,70.0578,69.9099,70.0381,24044.0
2025-05-22 12:20:00,70.98,71.04,70.83,70.83,44198.0,69.9986,70.0578,69.8507,69.8507,44198.0
2025-05-22 12:30:00,70.82,70.88,70.71,70.78,26995.0,69.8408,69.9,69.7323,69.8014,26995.0
2025-05-22 12:40:00,70.78,70.8,70.63,70.7,38360.0,69.8014,69.8211,69.6535,69.7225,38360.0
2025-05-22 12:50:00,70.69,70.72,70.52,70.56,31874.0,69.7126,69.7422,69.545,69.5844,31874.0
2025-05-22 13:00:00,70.6,70.69,70.5,70.53,21590.0,69.6239,69.7126,69.5253,69.5548,21590.0
2025-05-22 13:10:00,70.53,70.65,70.48,70.6,20702.0,69.5548,69.6732,69.5055,69.6239,20702.0
2025-05-22 13:20:00,70.63,70.78,70.62,70.65,15450.0,69.6535,69.8014,69.6436,69.6732,15450.0
2025-05-22 13:30:00,70.66,70.83,70.62,70.83,19419.0,69.683,69.8507,69.6436,69.8507,19419.0
2025-05-22 13:40:00,70.83,70.87,70.76,70.77,14075.0,69.8507,69.8901,69.7817,69.7915,14075.0
2025-05-22 13:50:00,70.77,70.84,70.73,70.8,15072.0,69.7915,69.8606,69.7521,69.8211,15072.0
2025-05-22 14:00:00,70.8,70.9,70.78,70.87,31041.0,69.8211,69.9197,69.8014,69.8901,31041.0
2025-05-22 14:10:00,70.88,70.94,70.8,70.92,41048.0,69.9,69.9592,69.8211,69.9394,41048.0
2025-05-22 14:20:00,70.94,71.02,70.85,70.97,26493.0,69.9592,70.0381,69.8704,69.9888,26493.0
2025-05-22 14:30:00,70.95,71.03,70.88,70.89,19842.0,69.969,70.0479,69.9,69.9099,19842.0
2025-05-22 14:40:00,70.89,70.98,70.83,70.88,30281.0,69.9099,69.9986,69.8507,69.9,30281.0
2025-05-22 14:50:00,70.89,71.02,70.88,70.89,16213.0,69.9099,70.0381,69.9,69.9099,16213.0
2025-05-22 15:00:00,70.89,70.89,70.75,70.83,39415.0,69.9099,69.9099,69.7718,69.8507,39415.0
2025-05-22 15:10:00,70.83,70.93,70.8,70.87,29292.0,69.8507,69.9493,69.8211,69.8901,29292.0
2025-05-22 15:20:00,70.87,71.09,70.87,71.06,37027.0,69.8901,70.1071,69.8901,70.0775,37027.0
2025-05-22 15:30:00,71.05,71.08,70.92,71.02,51339.0,70.0676,70.0972,69.9394,70.0381,51339.0
2025-05-22 15:40:00,71.02,71.06,70.9,70.97,143870.0,70.0381,70.0775,69.9197,69.9888,143870.0
2025-05-22 15:50:00,70.95,71.01,70.68,70.74,257711.0,69.969,70.0282,69.7028,69.7619,257711.0
2025-05-23 09:30:00,67.75,69.47,67.56,69.14,356479.0,66.8133,68.5095,66.6259,68.1841,356479.0
2025-05-23 09:40:00,69.14,69.77,69.1,69.55,63014.0,68.1841,68.8053,68.1446,68.5884,63014.0
2025-05-23 09:50:00,69.55,69.98,69.55,69.75,52370.0,68.5884,69.0124,68.5884,68.7856,52370.0
2025-05-23 10:00:00,69.78,70.2,69.66,70.0,42321.0,68.8152,69.2294,68.6969,69.0322,42321.0
2025-05-23 10:10:00,69.98,70.09,69.7,69.75,31628.0,69.0124,69.1209,68.7363,68.7856,31628.0
2025-05-23 10:20:00,69.76,69.93,69.65,69.71,39081.0,68.7955,68.9631,68.687,68.7462,39081.0
2025-05-23 10:30:00,69.69,69.91,69.61,69.84,48085.0,68.7265,68.9434,68.6476,68.8744,48085.0
2025-05-23 10:40:00,69.82,70.0,69.72,69.88,30898.0,68.8547,69.0322,68.756,68.9138,30898.0
2025-05-23 10:50:00,69.87,69.95,69.68,69.71,57222.0,68.904,68.9829,68.7166,68.7462,57222.0
2025-05-23 11:00:00,69.72,70.11,69.7,70.11,52290.0,68.756,69.1406,68.7363,69.1406,52290.0
2025-05-23 11:10:00,70.13,70.23,69.96,70.22,42714.0,69.1604,69.259,68.9927,69.2491,42714.0
2025-05-23 11:20:00,70.22,70.38,70.21,70.34,41002.0,69.2491,69.4069,69.2393,69.3675,41002.0
2025-05-23 11:30:00,70.35,70.54,70.31,70.36,29667.0,69.3773,69.5647,69.3379,69.3872,29667.0
2025-05-23 11:40:00,70.33,70.39,70.11,70.22,50842.0,69.3576,69.4168,69.1406,69.2491,50842.0
2025-05-23 11:50:00,70.23,70.24,69.98,69.98,29003.0,69.259,69.2688,69.0124,69.0124,29003.0
2025-05-23 12:00:00,69.98,70.14,69.98,70.07,24552.0,69.0124,69.1702,69.0124,69.1012,24552.0
2025-05-23 12:10:00,70.08,70.09,69.87,69.92,11109.0,69.1111,69.1209,68.904,68.9533,11109.0
2025-05-23 12:20:00,69.93,70.19,69.93,70.11,13990.0,68.9631,69.2195,68.9631,69.1406,13990.0
2025-05-23 12:30:00,70.11,70.11,69.88,70.05,23942.0,69.1406,69.1406,68.9138,69.0815,23942.0
2025-05-23 12:40:00,70.05,70.15,69.98,70.13,22102.0,69.0815,69.1801,69.0124,69.1604,22102.0
2025-05-23 12:50:00,70.15,70.24,70.03,70.06,10344.0,69.1801,69.2688,69.0617,69.0913,10344.0
2025-05-23 13:00:00,70.05,70.22,70.03,70.21,13746.0,69.0815,69.2491,69.0617,69.2393,13746.0
2025-05-23 13:10:00,70.22,70.44,70.21,70.44,19056.0,69.2491,69.4661,69.2393,69.4661,19056.0
2025-05-23 13:20:00,70.41,70.44,70.35,70.41,9172.0,69.4365,69.4661,69.3773,69.4365,9172.0
2025-05-23 13:30:00,70.39,70.55,70.35,70.53,19960.0,69.4168,69.5746,69.3773,69.5548,19960.0
2025-05-23 13:40:00,70.53,70.55,70.42,70.48,20928.0,69.5548,69.5746,69.4464,69.5055,20928.0
2025-05-23 13:50:00,70.49,70.58,70.39,70.42,16880.0,69.5154,69.6041,69.4168,69.4464,16880.0
2025-05-23 14:00:00,70.42,70.55,70.42,70.53,16113.0,69.4464,69.5746,69.4464,69.5548,16113.0
2025-05-23 14:10:00,70.55,70.72,70.51,70.52,17813.0,69.5746,69.7422,69.5351,69.545,17813.0
2025-05-23 14:20:00,70.53,70.54,70.11,70.17,53488.0,69.5548,69.5647,69.1406,69.1998,53488.0
2025-05-23 14:30:00,70.2,70.36,70.17,70.19,25067.0,69.2294,69.3872,69.1998,69.2195,25067.0
2025-05-23 14:40:00,70.19,70.24,70.11,70.22,24857.0,69.2195,69.2688,69.1406,69.2491,24857.0
2025-05-23 14:50:00,70.22,70.3,70.17,70.17,15811.0,69.2491,69.328,69.1998,69.1998,15811.0
2025-05-23 15:00:00,70.19,70.19,70.04,70.1,40319.0,69.2195,69.2195,69.0716,69.1308,40319.0
2025-05-23 15:10:00,70.09,70.17,70.04,70.05,39928.0,69.1209,69.1998,69.0716,69.0815,39928.0
2025-05-23 15:20:00,70.05,70.1,70.01,70.07,82026.0,69.0815,69.1308,69.042,69.1012,82026.0
2025-05-23 15:30:00,70.06,70.13,69.99,70.06,66393.0,69.0913,69.1604,69.0223,69.0913,66393.0
2025-05-23 15:40:00,70.07,70.18,69.96,69.99,134615.0,69.1012,69.2097,68.9927,69.0223,134615.0
2025-05-23 15:50:00,69.99,70.05,69.77,69.91,252058.0,69.0223,69.0815,68.8053,68.9434,252058.0
2025-05-27 09:30:00,71.45,71.84,70.61,70.94,108112.0,70.4621,70.8467,69.6337,69.9592,108112.0
2025-05-27 09:40:00,70.93,71.01,70.63,70.78,62925.0,69.9493,70.0282,69.6535,69.8014,62925.0
2025-05-27 09:50:00,70.8,70.89,70.58,70.7,41434.0,69.8211,69.9099,69.6041,69.7225,41434.0
2025-05-27 10:00:00,70.7,71.08,70.69,71.08,56153.0,69.7225,70.0972,69.7126,70.0972,56153.0
2025-05-27 10:10:00,71.05,71.21,70.77,71.14,58196.0,70.0676,70.2254,69.7915,70.1564,58196.0
2025-05-27 10:20:00,71.18,71.45,71.17,71.29,56705.0,70.1958,70.4621,70.186,70.3043,56705.0
2025-05-27 10:30:00,71.31,71.41,71.19,71.41,36017.0,70.3241,70.4227,70.2057,70.4227,36017.0
2025-05-27 10:40:00,71.37,71.52,71.31,71.48,39930.0,70.3832,70.5311,70.3241,70.4917,39930.0
2025-05-27 10:50:00,71.49,71.63,71.46,71.48,36049.0,70.5016,70.6396,70.472,70.4917,36049.0
2025-05-27 11:00:00,71.51,71.56,71.47,71.55,25644.0,70.5213,70.5706,70.4818,70.5607,25644.0
2025-05-27 11:10:00,71.55,71.9,71.54,71.88,46690.0,70.5607,70.9059,70.5509,70.8862,46690.0
2025-05-27 11:20:00,71.9,71.97,71.72,71.9,31299.0,70.9059,70.9749,70.7284,70.9059,31299.0
2025-05-27 11:30:00,71.89,71.93,71.83,71.89,34599.0,70.896,70.9355,70.8369,70.896,34599.0
2025-05-27 11:40:00,71.89,72.09,71.86,71.91,52762.0,70.896,71.0933,70.8664,70.9158,52762.0
2025-05-27 11:50:00,71.91,72.07,71.85,72.03,56921.0,70.9158,71.0735,70.8566,71.0341,56921.0
2025-05-27 12:00:00,72.02,72.11,72.0,72.01,28215.0,71.0242,71.113,71.0045,71.0144,28215.0
2025-05-27 12:10:00,72.0,72.05,71.88,71.92,28155.0,71.0045,71.0538,70.8862,70.9256,28155.0
2025-05-27 12:20:00,71.92,71.94,71.74,71.79,24954.0,70.9256,70.9453,70.7481,70.7974,24954.0
2025-05-27 12:30:00,71.77,72.16,71.77,72.14,32844.0,70.7777,71.1623,70.7777,71.1426,32844.0
2025-05-27 12:40:00,72.14,72.19,71.94,71.98,20660.0,71.1426,71.1919,70.9453,70.9848,20660.0
2025-05-27 12:50:00,71.98,72.11,71.98,72.02,23549.0,70.9848,71.113,70.9848,71.0242,23549.0
2025-05-27 13:00:00,72.02,72.22,72.02,72.06,26042.0,71.0242,71.2215,71.0242,71.0637,26042.0
2025-05-27 13:10:00,72.06,72.07,71.96,72.06,34164.0,71.0637,71.0735,70.9651,71.0637,34164.0
2025-05-27 13:20:00,72.06,72.25,72.05,72.17,18720.0,71.0637,71.2511,71.0538,71.1722,18720.0
2025-05-27 13:30:00,72.18,72.22,72.03,72.05,28872.0,71.182,71.2215,71.0341,71.0538,28872.0
2025-05-27 13:40:00,72.04,72.07,71.95,72.07,39217.0,71.044,71.0735,70.9552,71.0735,39217.0
2025-05-27 13:50:00,72.07,72.16,72.07,72.08,21599.0,71.0735,71.1623,71.0735,71.0834,21599.0
2025-05-27 14:00:00,72.06,72.11,72.0,72.08,30488.0,71.0637,71.113,71.0045,71.0834,30488.0
2025-05-27 14:10:00,72.08,72.13,72.02,72.06,16131.0,71.0834,71.1327,71.0242,71.0637,16131.0
2025-05-27 14:20:00,72.06,72.1,71.97,72.09,28236.0,71.0637,71.1031,70.9749,71.0933,28236.0
2025-05-27 14:30:00,72.08,72.15,72.08,72.15,30188.0,71.0834,71.1524,71.0834,71.1524,30188.0
2025-05-27 14:40:00,72.15,72.17,71.98,72.04,41141.0,71.1524,71.1722,70.9848,71.044,41141.0
2025-05-27 14:50:00,72.04,72.1,71.9,71.98,41244.0,71.044,71.1031,70.9059,70.9848,41244.0
2025-05-27 15:00:00,71.98,72.02,71.89,72.0,26603.0,70.9848,71.0242,70.896,71.0045,26603.0
2025-05-27 15:10:00,72.0,72.04,71.95,72.03,49202.0,71.0045,71.044,70.9552,71.0341,49202.0
2025-05-27 15:20:00,72.02,72.09,71.9,71.9,38568.0,71.0242,71.0933,70.9059,70.9059,38568.0
2025-05-27 15:30:00,71.89,72.02,71.88,71.98,52153.0,70.896,71.0242,70.8862,70.9848,52153.0
2025-05-27 15:40:00,71.98,72.12,71.95,72.09,68165.0,70.9848,71.1229,70.9552,71.0933,68165.0
2025-05-27 15:50:00,72.11,72.28,72.03,72.24,329563.0,71.113,71.2806,71.0341,71.2412,329563.0
2025-05-28 09:30:00,72.44,72.92,72.18,72.35,173085.0,71.4384,71.9118,71.182,71.3497,173085.0
2025-05-28 09:40:00,72.4,72.8,72.21,72.23,79083.0,71.399,71.7935,71.2116,71.2313,79083.0
2025-05-28 09:50:00,72.26,72.46,72.16,72.34,168807.0,71.2609,71.4582,71.1623,71.3398,168807.0
2025-05-28 10:00:00,72.3,72.56,72.16,72.36,59813.0,71.3004,71.5568,71.1623,71.3595,59813.0
2025-05-28 10:10:00,72.36,72.39,72.0,72.13,44537.0,71.3595,71.3891,71.0045,71.1327,44537.0
2025-05-28 10:20:00,72.08,72.29,72.03,72.17,28305.0,71.0834,71.2905,71.0341,71.1722,28305.0
2025-05-28 10:30:00,72.18,72.21,72.03,72.13,44384.0,71.182,71.2116,71.0341,71.1327,44384.0
2025-05-28 10:40:00,72.12,72.17,71.95,72.02,48896.0,71.1229,71.1722,70.9552,71.0242,48896.0
2025-05-28 10:50:00,72.0,72.15,71.89,72.09,36291.0,71.0045,71.1524,70.896,71.0933,36291.0
2025-05-28 11:00:00,72.09,72.25,72.02,72.15,43002.0,71.0933,71.2511,71.0242,71.1524,43002.0
2025-05-28 11:10:00,72.14,72.15,71.9,72.14,40399.0,71.1426,71.1524,70.9059,71.1426,40399.0
2025-05-28 11:20:00,72.15,72.16,71.92,71.95,54758.0,71.1524,71.1623,70.9256,70.9552,54758.0
2025-05-28 11:30:00,71.94,71.96,71.83,71.94,26876.0,70.9453,70.9651,70.8369,70.9453,26876.0
2025-05-28 11:40:00,71.94,71.94,71.68,71.8,56431.0,70.9453,70.9453,70.6889,70.8073,56431.0
2025-05-28 11:50:00,71.8,71.9,71.69,71.73,22173.0,70.8073,70.9059,70.6988,70.7382,22173.0
2025-05-28 12:00:00,71.71,72.01,71.71,71.92,25803.0,70.7185,71.0144,70.7185,70.9256,25803.0
2025-05-28 12:10:00,71.94,72.03,71.9,72.03,17053.0,70.9453,71.0341,70.9059,71.0341,17053.0
2025-05-28 12:20:00,72.03,72.1,71.95,72.06,31034.0,71.0341,71.1031,70.9552,71.0637,31034.0
2025-05-28 12:30:00,72.06,72.09,72.03,72.09,22047.0,71.0637,71.0933,71.0341,71.0933,22047.0
2025-05-28 12:40:00,72.09,72.18,72.08,72.12,30706.0,71.0933,71.182,71.0834,71.1229,30706.0
2025-05-28 12:50:00,72.12,72.19,72.07,72.17,24228.0,71.1229,71.1919,71.0735,71.1722,24228.0
2025-05-28 13:00:00,72.18,72.35,72.15,72.21,21755.0,71.182,71.3497,71.1524,71.2116,21755.0
2025-05-28 13:10:00,72.21,72.29,72.19,72.28,24703.0,71.2116,71.2905,71.1919,71.2806,24703.0
2025-05-28 13:20:00,72.27,72.29,72.14,72.15,53506.0,71.2708,71.2905,71.1426,71.1524,53506.0
2025-05-28 13:30:00,72.14,72.17,71.99,72.02,25498.0,71.1426,71.1722,70.9946,71.0242,25498.0
2025-05-28 13:40:00,72.02,72.06,71.97,71.98,27801.0,71.0242,71.0637,70.9749,70.9848,27801.0
2025-05-28 13:50:00,71.97,72.21,71.95,72.18,45783.0,70.9749,71.2116,70.9552,71.182,45783.0
2025-05-28 14:00:00,72.19,72.26,72.14,72.16,52894.0,71.1919,71.2609,71.1426,71.1623,52894.0
2025-05-28 14:10:00,72.18,72.35,72.16,72.24,73697.0,71.182,71.3497,71.1623,71.2412,73697.0
2025-05-28 14:20:00,72.24,72.31,72.13,72.15,38833.0,71.2412,71.3102,71.1327,71.1524,38833.0
2025-05-28 14:30:00,72.16,72.19,72.0,72.02,53144.0,71.1623,71.1919,71.0045,71.0242,53144.0
2025-05-28 14:40:00,72.01,72.01,71.84,71.88,44214.0,71.0144,71.0144,70.8467,70.8862,44214.0
2025-05-28 14:50:00,71.88,71.88,71.61,71.85,49454.0,70.8862,70.8862,70.6199,70.8566,49454.0
2025-05-28 15:00:00,71.86,72.06,71.84,72.04,40868.0,70.8664,71.0637,70.8467,71.044,40868.0
2025-05-28 15:10:00,72.03,72.16,71.85,71.93,96213.0,71.0341,71.1623,70.8566,70.9355,96213.0
2025-05-28 15:20:00,71.93,71.98,71.76,71.85,72393.0,70.9355,70.9848,70.7678,70.8566,72393.0
2025-05-28 15:30:00,71.84,71.99,71.82,71.87,161036.0,70.8467,70.9946,70.827,70.8763,161036.0
2025-05-28 15:40:00,71.86,72.0,71.79,71.87,113105.0,70.8664,71.0045,70.7974,70.8763,113105.0
2025-05-28 15:50:00,71.86,71.87,71.51,71.53,539983.0,70.8664,70.8763,70.5213,70.541,539983.0
2025-05-29 09:30:00,68.37,68.9,66.37,67.2,957037.0,67.4247,67.9474,65.4524,66.2709,957037.0
2025-05-29 09:40:00,67.2,67.56,66.41,66.49,408333.0,66.2709,66.6259,65.4918,65.5707,408333.0
2025-05-29 09:50:00,66.54,66.54,65.72,65.81,427092.0,65.62,65.62,64.8113,64.9001,427092.0
2025-05-29 10:00:00,65.8,66.17,65.66,65.83,318365.0,64.8902,65.2551,64.7522,64.9198,318365.0
2025-05-29 10:10:00,65.83,66.02,65.33,65.37,260655.0,64.9198,65.1072,64.4267,64.4662,260655.0
2025-05-29 10:20:00,65.4,65.48,65.06,65.33,260757.0,64.4958,64.5747,64.1605,64.4267,260757.0
2025-05-29 10:30:00,65.29,65.48,64.65,64.7,332087.0,64.3873,64.5747,63.7561,63.8054,332087.0
2025-05-29 10:40:00,64.72,65.08,64.64,64.76,223964.0,63.8252,64.1802,63.7463,63.8646,223964.0
2025-05-29 10:50:00,64.76,65.05,64.63,65.02,255759.0,63.8646,64.1506,63.7364,64.121,255759.0
2025-05-29 11:00:00,65.02,65.18,64.36,64.51,231828.0,64.121,64.2788,63.4701,63.6181,231828.0
2025-05-29 11:10:00,64.5,64.69,64.3,64.31,203651.0,63.6082,63.7956,63.411,63.4208,203651.0
2025-05-29 11:20:00,64.31,64.98,64.31,64.78,265199.0,63.4208,64.0816,63.4208,63.8843,265199.0
2025-05-29 11:30:00,64.8,64.99,64.61,64.72,188697.0,63.9041,64.0914,63.7167,63.8252,188697.0
2025-05-29 11:40:00,64.72,65.13,64.68,65.05,145444.0,63.8252,64.2295,63.7857,64.1506,145444.0
2025-05-29 11:50:00,65.06,65.2,64.71,64.77,106537.0,64.1605,64.2985,63.8153,63.8745,106537.0
2025-05-29 12:00:00,64.77,65.35,64.63,64.99,162698.0,63.8745,64.4465,63.7364,64.0914,162698.0
2025-05-29 12:10:00,64.95,65.45,64.93,65.42,125351.0,64.052,64.5451,64.0323,64.5155,125351.0
2025-05-29 12:20:00,65.44,65.64,65.42,65.52,220953.0,64.5352,64.7324,64.5155,64.6141,220953.0
2025-05-29 12:30:00,65.52,65.6,65.39,65.58,135284.0,64.6141,64.693,64.4859,64.6733,135284.0
2025-05-29 12:40:00,65.56,65.77,65.52,65.53,123374.0,64.6536,64.8606,64.6141,64.624,123374.0
2025-05-29 12:50:00,65.52,65.97,65.45,65.97,140540.0,64.6141,65.0579,64.5451,65.0579,140540.0
2025-05-29 13:00:00,65.95,65.98,65.78,65.87,133169.0,65.0382,65.0677,64.8705,64.9593,133169.0
2025-05-29 13:10:00,65.88,66.16,65.75,65.81,153876.0,64.9691,65.2453,64.8409,64.9001,153876.0
2025-05-29 13:20:00,65.81,65.94,65.66,65.91,76176.0,64.9001,65.0283,64.7522,64.9987,76176.0
2025-05-29 13:30:00,65.91,66.14,65.81,65.86,61818.0,64.9987,65.2255,64.9001,64.9494,61818.0
2025-05-29 13:40:00,65.85,65.91,65.52,65.59,64200.0,64.9395,64.9987,64.6141,64.6831,64200.0
2025-05-29 13:50:00,65.59,65.6,65.44,65.51,78327.0,64.6831,64.693,64.5352,64.6042,78327.0
2025-05-29 14:00:00,65.5,65.7,65.32,65.48,98383.0,64.5944,64.7916,64.4169,64.5747,98383.0
2025-05-29 14:10:00,65.47,65.53,65.18,65.19,74048.0,64.5648,64.624,64.2788,64.2887,74048.0
2025-05-29 14:20:00,65.19,65.36,65.05,65.27,93906.0,64.2887,64.4563,64.1506,64.3676,93906.0
2025-05-29 14:30:00,65.27,65.68,65.26,65.64,60777.0,64.3676,64.7719,64.3577,64.7324,60777.0
2025-05-29 14:40:00,65.65,65.73,65.4,65.65,60831.0,64.7423,64.8212,64.4958,64.7423,60831.0
2025-05-29 14:50:00,65.64,66.03,65.61,65.92,80811.0,64.7324,65.1171,64.7029,65.0086,80811.0
2025-05-29 15:00:00,65.92,66.15,65.76,65.8,125281.0,65.0086,65.2354,64.8508,64.8902,125281.0
2025-05-29 15:10:00,65.81,65.95,65.75,65.77,104366.0,64.9001,65.0382,64.8409,64.8606,104366.0
2025-05-29 15:20:00,65.77,65.88,65.63,65.77,131761.0,64.8606,64.9691,64.7226,64.8606,131761.0
2025-05-29 15:30:00,65.77,65.94,65.58,65.83,202345.0,64.8606,65.0283,64.6733,64.9198,202345.0
2025-05-29 15:40:00,65.83,66.43,65.67,66.39,288922.0,64.9198,65.5115,64.762,65.4721,288922.0
2025-05-29 15:50:00,66.39,66.5,66.23,66.32,680467.0,65.4721,65.5806,65.3143,65.403,680467.0
2025-05-30 09:30:00,66.03,66.66,66.01,66.32,195352.0,65.1171,65.7383,65.0973,65.403,195352.0
2025-05-30 09:40:00,66.34,66.47,66.28,66.35,137413.0,65.4228,65.551,65.3636,65.4326,137413.0
2025-05-30 09:50:00,66.36,66.44,65.86,65.86,80001.0,65.4425,65.5214,64.9494,64.9494,80001.0
2025-05-30 10:00:00,65.91,66.54,65.89,66.38,106128.0,64.9987,65.62,64.979,65.4622,106128.0
2025-05-30 10:10:00,66.38,66.55,66.34,66.4,73912.0,65.4622,65.6299,65.4228,65.4819,73912.0
2025-05-30 10:20:00,66.4,66.52,66.18,66.45,88032.0,65.4819,65.6003,65.265,65.5312,88032.0
2025-05-30 10:30:00,66.45,66.74,66.37,66.64,94095.0,65.5312,65.8172,65.4524,65.7186,94095.0
2025-05-30 10:40:00,66.65,66.7,66.41,66.48,55477.0,65.7285,65.7778,65.4918,65.5608,55477.0
2025-05-30 10:50:00,66.47,66.56,66.35,66.56,100663.0,65.551,65.6397,65.4326,65.6397,100663.0
2025-05-30 11:00:00,66.56,66.68,66.47,66.49,77758.0,65.6397,65.7581,65.551,65.5707,77758.0
2025-05-30 11:10:00,66.5,66.7,66.4,66.58,58799.0,65.5806,65.7778,65.4819,65.6594,58799.0
2025-05-30 11:20:00,66.58,66.66,66.44,66.63,51294.0,65.6594,65.7383,65.5214,65.7088,51294.0
2025-05-30 11:30:00,66.61,66.67,66.42,66.52,59525.0,65.689,65.7482,65.5017,65.6003,59525.0
2025-05-30 11:40:00,66.52,66.54,66.19,66.27,55976.0,65.6003,65.62,65.2748,65.3537,55976.0
2025-05-30 11:50:00,66.27,66.46,66.27,66.32,33471.0,65.3537,65.5411,65.3537,65.403,33471.0
2025-05-30 12:00:00,66.31,66.48,66.2,66.47,58555.0,65.3932,65.5608,65.2847,65.551,58555.0
2025-05-30 12:10:00,66.46,66.52,66.34,66.42,23950.0,65.5411,65.6003,65.4228,65.5017,23950.0
2025-05-30 12:20:00,66.42,66.49,66.12,66.14,46515.0,65.5017,65.5707,65.2058,65.2255,46515.0
2025-05-30 12:30:00,66.13,66.24,65.86,66.22,99008.0,65.2157,65.3242,64.9494,65.3044,99008.0
2025-05-30 12:40:00,66.22,66.3,66.15,66.29,71182.0,65.3044,65.3833,65.2354,65.3735,71182.0
2025-05-30 12:50:00,66.31,66.32,66.16,66.2,37946.0,65.3932,65.403,65.2453,65.2847,37946.0
2025-05-30 13:00:00,66.19,66.47,66.16,66.47,19505.0,65.2748,65.551,65.2453,65.551,19505.0
2025-05-30 13:10:00,66.45,66.7,66.38,66.69,40470.0,65.5312,65.7778,65.4622,65.7679,40470.0
2025-05-30 13:20:00,66.7,66.7,66.47,66.47,37606.0,65.7778,65.7778,65.551,65.551,37606.0
2025-05-30 13:30:00,66.47,66.71,66.47,66.67,46231.0,65.551,65.7877,65.551,65.7482,46231.0
2025-05-30 13:40:00,66.67,66.73,66.61,66.64,28720.0,65.7482,65.8074,65.689,65.7186,28720.0
2025-05-30 13:50:00,66.63,66.75,66.6,66.6,26460.0,65.7088,65.8271,65.6792,65.6792,26460.0
2025-05-30 14:00:00,66.61,66.92,66.61,66.92,65633.0,65.689,65.9947,65.689,65.9947,65633.0
2025-05-30 14:10:00,66.92,67.02,66.88,67.02,48690.0,65.9947,66.0934,65.9553,66.0934,48690.0
2025-05-30 14:20:00,67.01,67.03,66.91,66.92,34379.0,66.0835,66.1032,65.9849,65.9947,34379.0
2025-05-30 14:30:00,66.92,66.97,66.81,66.83,48188.0,65.9947,66.0441,65.8863,65.906,48188.0
2025-05-30 14:40:00,66.82,66.97,66.8,66.97,46093.0,65.8961,66.0441,65.8764,66.0441,46093.0
2025-05-30 14:50:00,66.98,67.0,66.9,66.92,40136.0,66.0539,66.0736,65.975,65.9947,40136.0
2025-05-30 15:00:00,66.91,67.08,66.9,67.03,44635.0,65.9849,66.1525,65.975,66.1032,44635.0
2025-05-30 15:10:00,67.02,67.16,66.98,67.1,47925.0,66.0934,66.2314,66.0539,66.1723,47925.0
2025-05-30 15:20:00,67.09,67.1,66.96,66.97,54803.0,66.1624,66.1723,66.0342,66.0441,54803.0
2025-05-30 15:30:00,66.97,67.12,66.9,66.95,119160.0,66.0441,66.192,65.975,66.0243,119160.0
2025-05-30 15:40:00,66.95,66.99,66.76,66.9,134570.0,66.0243,66.0638,65.837,65.975,134570.0
2025-05-30 15:50:00,66.91,66.91,66.23,66.28,580034.0,65.9849,65.9849,65.3143,65.3636,580034.0
2025-06-02 09:30:00,66.79,67.0,66.47,66.9,131175.0,65.8665,66.0736,65.551,65.975,131175.0
2025-06-02 09:40:00,66.85,66.93,66.23,66.31,119979.0,65.9257,66.0046,65.3143,65.3932,119979.0
2025-06-02 09:50:00,66.28,66.52,66.1,66.39,84070.0,65.3636,65.6003,65.1861,65.4721,84070.0
2025-06-02 10:00:00,66.33,66.72,66.24,66.55,65548.0,65.4129,65.7975,65.3242,65.6299,65548.0
2025-06-02 10:10:00,66.55,66.9,66.46,66.46,70133.0,65.6299,65.975,65.5411,65.5411,70133.0
2025-06-02 10:20:00,66.51,66.75,66.45,66.56,71353.0,65.5904,65.8271,65.5312,65.6397,71353.0
2025-06-02 10:30:00,66.57,66.66,66.14,66.21,94193.0,65.6496,65.7383,65.2255,65.2946,94193.0
2025-06-02 10:40:00,66.21,66.53,66.14,66.51,48006.0,65.2946,65.6101,65.2255,65.5904,48006.0
2025-06-02 10:50:00,66.48,66.7,66.41,66.69,48298.0,65.5608,65.7778,65.4918,65.7679,48298.0
2025-06-02 11:00:00,66.68,66.99,66.68,66.87,45202.0,65.7581,66.0638,65.7581,65.9454,45202.0
2025-06-02 11:10:00,66.87,67.11,66.72,67.08,53571.0,65.9454,66.1821,65.7975,66.1525,53571.0
2025-06-02 11:20:00,67.08,67.23,67.08,67.15,64394.0,66.1525,66.3005,66.1525,66.2216,64394.0
2025-06-02 11:30:00,67.15,67.23,66.99,67.05,38766.0,66.2216,66.3005,66.0638,66.123,38766.0
2025-06-02 11:40:00,67.03,67.27,67.0,67.25,34338.0,66.1032,66.3399,66.0736,66.3202,34338.0
2025-06-02 11:50:00,67.23,67.53,67.23,67.45,76852.0,66.3005,66.5963,66.3005,66.5174,76852.0
2025-06-02 12:00:00,67.44,67.45,67.11,67.21,47246.0,66.5076,66.5174,66.1821,66.2807,47246.0
2025-06-02 12:10:00,67.22,67.25,67.13,67.16,48110.0,66.2906,66.3202,66.2018,66.2314,48110.0
2025-06-02 12:20:00,67.16,67.35,67.13,67.22,46412.0,66.2314,66.4188,66.2018,66.2906,46412.0
2025-06-02 12:30:00,67.23,67.35,67.18,67.31,48038.0,66.3005,66.4188,66.2512,66.3794,48038.0
2025-06-02 12:40:00,67.33,67.34,67.25,67.27,33295.0,66.3991,66.4089,66.3202,66.3399,33295.0
2025-06-02 12:50:00,67.28,67.46,67.26,67.43,37382.0,66.3498,66.5273,66.33,66.4977,37382.0
2025-06-02 13:00:00,67.45,67.53,67.37,67.41,31556.0,66.5174,66.5963,66.4385,66.478,31556.0
2025-06-02 13:10:00,67.39,67.53,67.35,67.44,30260.0,66.4583,66.5963,66.4188,66.5076,30260.0
2025-06-02 13:20:00,67.43,67.47,67.37,67.44,19013.0,66.4977,66.5371,66.4385,66.5076,19013.0
2025-06-02 13:30:00,67.42,67.54,67.39,67.46,38000.0,66.4878,66.6062,66.4583,66.5273,38000.0
2025-06-02 13:40:00,67.47,67.59,67.44,67.54,21492.0,66.5371,66.6555,66.5076,66.6062,21492.0
2025-06-02 13:50:00,67.55,67.57,67.5,67.56,20741.0,66.616,66.6358,66.5667,66.6259,20741.0
2025-06-02 14:00:00,67.55,67.66,67.51,67.6,38550.0,66.616,66.7245,66.5766,66.6653,38550.0
2025-06-02 14:10:00,67.62,67.78,67.62,67.74,36973.0,66.6851,66.8429,66.6851,66.8034,36973.0
2025-06-02 14:20:00,67.75,67.92,67.75,67.81,25745.0,66.8133,66.9809,66.8133,66.8724,25745.0
2025-06-02 14:30:00,67.81,67.91,67.81,67.87,37639.0,66.8724,66.9711,66.8724,66.9316,37639.0
2025-06-02 14:40:00,67.85,67.95,67.85,67.93,37791.0,66.9119,67.0105,66.9119,66.9908,37791.0
2025-06-02 14:50:00,67.91,68.02,67.9,67.99,43625.0,66.9711,67.0795,66.9612,67.05,43625.0
2025-06-02 15:00:00,67.98,68.11,67.98,68.04,52724.0,67.0401,67.1683,67.0401,67.0993,52724.0
2025-06-02 15:10:00,68.05,68.12,68.03,68.03,49999.0,67.1091,67.1782,67.0894,67.0894,49999.0
2025-06-02 15:20:00,68.02,68.12,67.96,68.07,50167.0,67.0795,67.1782,67.0204,67.1288,50167.0
2025-06-02 15:30:00,68.09,68.2,68.06,68.14,61996.0,67.1486,67.2571,67.119,67.1979,61996.0
2025-06-02 15:40:00,68.14,68.19,68.07,68.08,99752.0,67.1979,67.2472,67.1288,67.1387,99752.0
2025-06-02 15:50:00,68.09,68.37,68.05,68.26,401986.0,67.1486,67.4247,67.1091,67.3162,401986.0
2025-06-03 09:30:00,68.33,69.16,68.15,69.08,161814.0,67.3853,68.2038,67.2077,68.1249,161814.0
2025-06-03 09:40:00,69.11,69.4,68.98,69.35,89049.0,68.1545,68.4405,68.0263,68.3912,89049.0
2025-06-03 09:50:00,69.35,69.98,69.34,69.56,121173.0,68.3912,69.0124,68.3813,68.5982,121173.0
2025-06-03 10:00:00,69.57,69.94,69.2,69.35,129774.0,68.6081,68.973,68.2432,68.3912,129774.0
2025-06-03 10:10:00,69.33,69.36,69.03,69.05,38380.0,68.3714,68.401,68.0756,68.0953,38380.0
2025-06-03 10:20:00,69.02,69.15,68.87,69.11,61433.0,68.0657,68.1939,67.9178,68.1545,61433.0
2025-06-03 10:30:00,69.12,69.34,69.05,69.31,32054.0,68.1643,68.3813,68.0953,68.3517,32054.0
2025-06-03 10:40:00,69.32,69.65,69.26,69.65,54071.0,68.3616,68.687,68.3024,68.687,54071.0
2025-06-03 10:50:00,69.64,69.82,69.61,69.82,64255.0,68.6771,68.8547,68.6476,68.8547,64255.0
2025-06-03 11:00:00,69.82,70.16,69.75,70.08,62936.0,68.8547,69.19,68.7856,69.1111,62936.0
2025-06-03 11:10:00,70.08,70.25,69.98,70.25,36970.0,69.1111,69.2787,69.0124,69.2787,36970.0
2025-06-03 11:20:00,70.25,70.31,69.76,69.81,68870.0,69.2787,69.3379,68.7955,68.8448,68870.0
2025-06-03 11:30:00,69.82,70.02,69.75,69.95,44577.0,68.8547,69.0519,68.7856,68.9829,44577.0
2025-06-03 11:40:00,69.97,70.07,69.76,70.02,39277.0,69.0026,69.1012,68.7955,69.0519,39277.0
2025-06-03 11:50:00,70.0,70.08,69.86,70.08,37228.0,69.0322,69.1111,68.8941,69.1111,37228.0
2025-06-03 12:00:00,70.09,70.15,69.92,70.02,66548.0,69.1209,69.1801,68.9533,69.0519,66548.0
2025-06-03 12:10:00,70.04,70.24,69.98,70.15,33000.0,69.0716,69.2688,69.0124,69.1801,33000.0
2025-06-03 12:20:00,70.12,70.13,69.93,70.01,22273.0,69.1505,69.1604,68.9631,69.042,22273.0
2025-06-03 12:30:00,69.99,70.07,69.92,69.93,16354.0,69.0223,69.1012,68.9533,68.9631,16354.0
2025-06-03 12:40:00,69.91,70.04,69.91,69.98,19353.0,68.9434,69.0716,68.9434,69.0124,19353.0
2025-06-03 12:50:00,69.99,70.15,69.99,70.1,21200.0,69.0223,69.1801,69.0223,69.1308,21200.0
2025-06-03 13:00:00,70.11,70.25,70.05,70.18,37226.0,69.1406,69.2787,69.0815,69.2097,37226.0
2025-06-03 13:10:00,70.15,70.32,70.15,70.3,23137.0,69.1801,69.3477,69.1801,69.328,23137.0
2025-06-03 13:20:00,70.28,70.28,70.11,70.15,19573.0,69.3083,69.3083,69.1406,69.1801,19573.0
2025-06-03 13:30:00,70.15,70.19,70.01,70.12,17024.0,69.1801,69.2195,69.042,69.1505,17024.0
2025-06-03 13:40:00,70.13,70.24,70.09,70.23,21124.0,69.1604,69.2688,69.1209,69.259,21124.0
2025-06-03 13:50:00,70.19,70.2,69.84,69.84,32045.0,69.2195,69.2294,68.8744,68.8744,32045.0
2025-06-03 14:00:00,69.85,69.89,69.72,69.77,39565.0,68.8842,68.9237,68.756,68.8053,39565.0
2025-06-03 14:10:00,69.77,69.78,69.55,69.55,33290.0,68.8053,68.8152,68.5884,68.5884,33290.0
2025-06-03 14:20:00,69.56,69.7,69.51,69.68,40984.0,68.5982,68.7363,68.5489,68.7166,40984.0
2025-06-03 14:30:00,69.67,69.67,69.48,69.55,32580.0,68.7067,68.7067,68.5194,68.5884,32580.0
2025-06-03 14:40:00,69.56,69.59,69.48,69.56,39632.0,68.5982,68.6278,68.5194,68.5982,39632.0
2025-06-03 14:50:00,69.57,69.58,69.44,69.52,35715.0,68.6081,68.618,68.4799,68.5588,35715.0
2025-06-03 15:00:00,69.51,69.51,69.35,69.38,27433.0,68.5489,68.5489,68.3912,68.4207,27433.0
2025-06-03 15:10:00,69.38,69.47,69.32,69.39,41409.0,68.4207,68.5095,68.3616,68.4306,41409.0
2025-06-03 15:20:00,69.37,69.38,69.25,69.35,52263.0,68.4109,68.4207,68.2925,68.3912,52263.0
2025-06-03 15:30:00,69.34,69.51,69.3,69.47,57334.0,68.3813,68.5489,68.3418,68.5095,57334.0
2025-06-03 15:40:00,69.47,69.51,69.33,69.34,78566.0,68.5095,68.5489,68.3714,68.3813,78566.0
2025-06-03 15:50:00,69.32,69.89,69.27,69.83,357085.0,68.3616,68.9237,68.3123,68.8645,357085.0
2025-06-04 09:30:00,69.56,69.69,68.94,69.05,75121.0,68.5982,68.7265,67.9868,68.0953,75121.0
2025-06-04 09:40:00,69.01,69.62,68.99,69.57,44469.0,68.0559,68.6574,68.0361,68.6081,44469.0
2025-06-04 09:50:00,69.59,69.71,69.28,69.41,35159.0,68.6278,68.7462,68.3221,68.4503,35159.0
2025-06-04 10:00:00,69.34,69.48,69.03,69.22,38271.0,68.3813,68.5194,68.0756,68.2629,38271.0
2025-06-04 10:10:00,69.25,69.5,69.07,69.37,34412.0,68.2925,68.5391,68.115,68.4109,34412.0
2025-06-04 10:20:00,69.37,69.44,69.1,69.43,26007.0,68.4109,68.4799,68.1446,68.47,26007.0
2025-06-04 10:30:00,69.43,69.6,69.43,69.55,20752.0,68.47,68.6377,68.47,68.5884,20752.0
2025-06-04 10:40:00,69.56,69.58,69.33,69.34,31204.0,68.5982,68.618,68.3714,68.3813,31204.0
2025-06-04 10:50:00,69.33,69.42,69.1,69.42,24007.0,68.3714,68.4602,68.1446,68.4602,24007.0
2025-06-04 11:00:00,69.43,69.69,69.32,69.61,20429.0,68.47,68.7265,68.3616,68.6476,20429.0
2025-06-04 11:10:00,69.61,69.72,69.54,69.64,23746.0,68.6476,68.756,68.5785,68.6771,23746.0
2025-06-04 11:20:00,69.66,69.67,69.39,69.44,23720.0,68.6969,68.7067,68.4306,68.4799,23720.0
2025-06-04 11:30:00,69.43,69.51,69.37,69.48,34767.0,68.47,68.5489,68.4109,68.5194,34767.0
2025-06-04 11:40:00,69.47,69.6,69.4,69.53,27950.0,68.5095,68.6377,68.4405,68.5687,27950.0
2025-06-04 11:50:00,69.54,69.66,69.47,69.51,18952.0,68.5785,68.6969,68.5095,68.5489,18952.0
2025-06-04 12:00:00,69.51,69.59,69.45,69.56,19073.0,68.5489,68.6278,68.4898,68.5982,19073.0
2025-06-04 12:10:00,69.56,69.57,69.39,69.5,16154.0,68.5982,68.6081,68.4306,68.5391,16154.0
2025-06-04 12:20:00,69.49,69.54,69.39,69.41,16855.0,68.5292,68.5785,68.4306,68.4503,16855.0
2025-06-04 12:30:00,69.4,69.46,69.37,69.43,20275.0,68.4405,68.4996,68.4109,68.47,20275.0
2025-06-04 12:40:00,69.42,69.58,69.4,69.56,19827.0,68.4602,68.618,68.4405,68.5982,19827.0
2025-06-04 12:50:00,69.56,69.59,69.48,69.51,26232.0,68.5982,68.6278,68.5194,68.5489,26232.0
2025-06-04 13:00:00,69.51,69.74,69.5,69.72,26605.0,68.5489,68.7758,68.5391,68.756,26605.0
2025-06-04 13:10:00,69.73,69.85,69.67,69.84,25791.0,68.7659,68.8842,68.7067,68.8744,25791.0
2025-06-04 13:20:00,69.84,69.87,69.7,69.72,16985.0,68.8744,68.904,68.7363,68.756,16985.0
2025-06-04 13:30:00,69.72,69.92,69.7,69.92,16305.0,68.756,68.9533,68.7363,68.9533,16305.0
2025-06-04 13:40:00,69.92,69.94,69.85,69.9,26373.0,68.9533,68.973,68.8842,68.9335,26373.0
2025-06-04 13:50:00,69.89,69.89,69.79,69.81,10027.0,68.9237,68.9237,68.8251,68.8448,10027.0
2025-06-04 14:00:00,69.81,69.87,69.73,69.75,18759.0,68.8448,68.904,68.7659,68.7856,18759.0
2025-06-04 14:10:00,69.75,69.77,69.69,69.72,15454.0,68.7856,68.8053,68.7265,68.756,15454.0
2025-06-04 14:20:00,69.7,69.77,69.62,69.63,11886.0,68.7363,68.8053,68.6574,68.6673,11886.0
2025-06-04 14:30:00,69.64,69.68,69.62,69.67,21795.0,68.6771,68.7166,68.6574,68.7067,21795.0
2025-06-04 14:40:00,69.68,69.76,69.67,69.73,13860.0,68.7166,68.7955,68.7067,68.7659,13860.0
2025-06-04 14:50:00,69.72,69.72,69.64,69.65,14536.0,68.756,68.756,68.6771,68.687,14536.0
2025-06-04 15:00:00,69.66,69.79,69.63,69.77,26102.0,68.6969,68.8251,68.6673,68.8053,26102.0
2025-06-04 15:10:00,69.76,69.81,69.7,69.75,19471.0,68.7955,68.8448,68.7363,68.7856,19471.0
2025-06-04 15:20:00,69.75,69.87,69.75,69.84,30890.0,68.7856,68.904,68.7856,68.8744,30890.0
2025-06-04 15:30:00,69.85,69.98,69.85,69.92,40302.0,68.8842,69.0124,68.8842,68.9533,40302.0
2025-06-04 15:40:00,69.92,69.93,69.82,69.84,54072.0,68.9533,68.9631,68.8547,68.8744,54072.0
2025-06-04 15:50:00,69.84,69.87,69.65,69.69,216685.0,68.8744,68.904,68.687,68.7265,216685.0
2025-06-05 09:30:00,69.4,69.88,68.68,69.72,94823.0,68.4405,68.9138,67.7304,68.756,94823.0
2025-06-05 09:40:00,69.76,70.35,69.74,70.31,42910.0,68.7955,69.3773,68.7758,69.3379,42910.0
2025-06-05 09:50:00,70.37,70.41,70.11,70.32,109191.0,69.397,69.4365,69.1406,69.3477,109191.0
2025-06-05 10:00:00,70.33,70.89,70.32,70.49,52452.0,69.3576,69.9099,69.3477,69.5154,52452.0
2025-06-05 10:10:00,70.5,70.57,70.16,70.34,46025.0,69.5253,69.5943,69.19,69.3675,46025.0
2025-06-05 10:20:00,70.39,70.67,70.34,70.57,24379.0,69.4168,69.6929,69.3675,69.5943,24379.0
2025-06-05 10:30:00,70.57,70.59,70.14,70.37,117432.0,69.5943,69.614,69.1702,69.397,117432.0
2025-06-05 10:40:00,70.34,70.8,70.2,70.61,44635.0,69.3675,69.8211,69.2294,69.6337,44635.0
2025-06-05 10:50:00,70.64,70.85,70.54,70.82,28195.0,69.6633,69.8704,69.5647,69.8408,28195.0
2025-06-05 11:00:00,70.84,71.03,70.7,70.9,42602.0,69.8606,70.0479,69.7225,69.9197,42602.0
2025-06-05 11:10:00,70.89,71.02,70.82,70.98,32813.0,69.9099,70.0381,69.8408,69.9986,32813.0
2025-06-05 11:20:00,70.98,71.21,70.96,71.2,35380.0,69.9986,70.2254,69.9789,70.2156,35380.0
2025-06-05 11:30:00,71.2,71.24,71.16,71.2,32670.0,70.2156,70.255,70.1761,70.2156,32670.0
2025-06-05 11:40:00,71.21,71.22,71.02,71.02,29497.0,70.2254,70.2353,70.0381,70.0381,29497.0
2025-06-05 11:50:00,71.03,71.23,70.98,71.2,54975.0,70.0479,70.2452,69.9986,70.2156,54975.0
2025-06-05 12:00:00,71.2,71.38,71.12,71.27,82289.0,70.2156,70.3931,70.1367,70.2846,82289.0
2025-06-05 12:10:00,71.27,71.36,71.04,71.14,53925.0,70.2846,70.3734,70.0578,70.1564,53925.0
2025-06-05 12:20:00,71.14,71.28,71.06,71.28,51067.0,70.1564,70.2945,70.0775,70.2945,51067.0
2025-06-05 12:30:00,71.26,71.28,70.95,71.02,23145.0,70.2747,70.2945,69.969,70.0381,23145.0
2025-06-05 12:40:00,70.98,71.07,70.67,70.76,32460.0,69.9986,70.0874,69.6929,69.7817,32460.0
2025-06-05 12:50:00,70.76,70.82,70.64,70.69,45542.0,69.7817,69.8408,69.6633,69.7126,45542.0
2025-06-05 13:00:00,70.69,70.92,70.59,70.9,29271.0,69.7126,69.9394,69.614,69.9197,29271.0
2025-06-05 13:10:00,70.89,71.04,70.88,71.01,24500.0,69.9099,70.0578,69.9,70.0282,24500.0
2025-06-05 13:20:00,71.01,71.09,70.97,71.05,21911.0,70.0282,70.1071,69.9888,70.0676,21911.0
2025-06-05 13:30:00,71.06,71.14,71.01,71.03,27268.0,70.0775,70.1564,70.0282,70.0479,27268.0
2025-06-05 13:40:00,71.03,71.09,70.98,71.02,23690.0,70.0479,70.1071,69.9986,70.0381,23690.0
2025-06-05 13:50:00,71.04,71.06,70.85,70.88,36605.0,70.0578,70.0775,69.8704,69.9,36605.0
2025-06-05 14:00:00,70.9,70.93,70.57,70.64,32129.0,69.9197,69.9493,69.5943,69.6633,32129.0
2025-06-05 14:10:00,70.65,70.71,70.5,70.65,29933.0,69.6732,69.7323,69.5253,69.6732,29933.0
2025-06-05 14:20:00,70.66,70.75,70.6,70.68,29756.0,69.683,69.7718,69.6239,69.7028,29756.0
2025-06-05 14:30:00,70.67,70.75,70.57,70.72,35732.0,69.6929,69.7718,69.5943,69.7422,35732.0
2025-06-05 14:40:00,70.71,70.8,70.67,70.71,28687.0,69.7323,69.8211,69.6929,69.7323,28687.0
2025-06-05 14:50:00,70.74,70.75,70.56,70.59,19114.0,69.7619,69.7718,69.5844,69.614,19114.0
2025-06-05 15:00:00,70.6,70.65,70.48,70.56,24825.0,69.6239,69.6732,69.5055,69.5844,24825.0
2025-06-05 15:10:00,70.56,70.6,70.03,70.11,43524.0,69.5844,69.6239,69.0617,69.1406,43524.0
2025-06-05 15:20:00,70.12,70.27,69.98,70.27,48730.0,69.1505,69.2984,69.0124,69.2984,48730.0
2025-06-05 15:30:00,70.28,70.58,70.27,70.54,40220.0,69.3083,69.6041,69.2984,69.5647,40220.0
2025-06-05 15:40:00,70.55,70.56,70.44,70.48,60998.0,69.5746,69.5844,69.4661,69.5055,60998.0
2025-06-05 15:50:00,70.46,70.48,70.27,70.46,286254.0,69.4858,69.5055,69.2984,69.4858,286254.0
2025-06-06 09:30:00,71.08,71.99,71.08,71.93,105266.0,70.0972,70.9946,70.0972,70.9355,105266.0
2025-06-06 09:40:00,71.92,72.32,71.92,72.0,49681.0,70.9256,71.3201,70.9256,71.0045,49681.0
2025-06-06 09:50:00,72.03,72.03,71.65,71.77,68985.0,71.0341,71.0341,70.6594,70.7777,68985.0
2025-06-06 10:00:00,71.77,72.25,71.77,72.16,86588.0,70.7777,71.2511,70.7777,71.1623,86588.0
2025-06-06 10:10:00,72.09,72.49,72.01,72.42,68339.0,71.0933,71.4877,71.0144,71.4187,68339.0
2025-06-06 10:20:00,72.42,72.44,72.07,72.38,48553.0,71.4187,71.4384,71.0735,71.3793,48553.0
2025-06-06 10:30:00,72.34,72.55,72.23,72.5,65446.0,71.3398,71.5469,71.2313,71.4976,65446.0
2025-06-06 10:40:00,72.49,72.51,72.31,72.44,52273.0,71.4877,71.5075,71.3102,71.4384,52273.0
2025-06-06 10:50:00,72.44,72.54,72.25,72.26,44378.0,71.4384,71.537,71.2511,71.2609,44378.0
2025-06-06 11:00:00,72.25,72.57,72.23,72.51,50908.0,71.2511,71.5666,71.2313,71.5075,50908.0
2025-06-06 11:10:00,72.5,72.51,72.15,72.23,38098.0,71.4976,71.5075,71.1524,71.2313,38098.0
2025-06-06 11:20:00,72.22,72.44,72.04,72.41,42334.0,71.2215,71.4384,71.044,71.4088,42334.0
2025-06-06 11:30:00,72.41,72.48,72.34,72.38,29027.0,71.4088,71.4779,71.3398,71.3793,29027.0
2025-06-06 11:40:00,72.38,72.48,72.32,72.48,22564.0,71.3793,71.4779,71.3201,71.4779,22564.0
2025-06-06 11:50:00,72.48,72.55,72.36,72.41,39457.0,71.4779,71.5469,71.3595,71.4088,39457.0
2025-06-06 12:00:00,72.42,72.74,72.41,72.71,47932.0,71.4187,71.7343,71.4088,71.7047,47932.0
2025-06-06 12:10:00,72.71,72.78,72.61,72.76,42807.0,71.7047,71.7737,71.6061,71.754,42807.0
2025-06-06 12:20:00,72.79,72.91,72.77,72.83,35785.0,71.7836,71.9019,71.7639,71.823,35785.0
2025-06-06 12:30:00,72.87,73.0,72.87,72.95,37574.0,71.8625,71.9907,71.8625,71.9414,37574.0
2025-06-06 12:40:00,72.94,73.02,72.87,72.95,30703.0,71.9315,72.0104,71.8625,71.9414,30703.0
2025-06-06 12:50:00,72.95,72.95,72.74,72.94,30728.0,71.9414,71.9414,71.7343,71.9315,30728.0
2025-06-06 13:00:00,72.94,73.01,72.84,72.89,24154.0,71.9315,72.0005,71.8329,71.8822,24154.0
2025-06-06 13:10:00,72.88,72.94,72.8,72.93,22692.0,71.8723,71.9315,71.7935,71.9217,22692.0
2025-06-06 13:20:00,72.92,72.94,72.84,72.9,22776.0,71.9118,71.9315,71.8329,71.8921,22776.0
2025-06-06 13:30:00,72.91,72.91,72.73,72.77,21132.0,71.9019,71.9019,71.7244,71.7639,21132.0
2025-06-06 13:40:00,72.77,72.8,72.65,72.8,16607.0,71.7639,71.7935,71.6455,71.7935,16607.0
2025-06-06 13:50:00,72.81,72.93,72.79,72.9,21339.0,71.8033,71.9217,71.7836,71.8921,21339.0
2025-06-06 14:00:00,72.89,73.18,72.89,73.15,37391.0,71.8822,72.1682,71.8822,72.1386,37391.0
2025-06-06 14:10:00,73.15,73.19,73.1,73.16,25922.0,72.1386,72.1781,72.0893,72.1485,25922.0
2025-06-06 14:20:00,73.16,73.21,73.1,73.13,32126.0,72.1485,72.1978,72.0893,72.1189,32126.0
2025-06-06 14:30:00,73.13,73.3,73.13,73.26,44055.0,72.1189,72.2865,72.1189,72.2471,44055.0
2025-06-06 14:40:00,73.26,73.26,73.13,73.21,46534.0,72.2471,72.2471,72.1189,72.1978,46534.0
2025-06-06 14:50:00,73.21,73.26,73.18,73.22,21329.0,72.1978,72.2471,72.1682,72.2076,21329.0
2025-06-06 15:00:00,73.21,73.3,73.13,73.3,37996.0,72.1978,72.2865,72.1189,72.2865,37996.0
2025-06-06 15:10:00,73.3,73.3,73.22,73.29,34197.0,72.2865,72.2865,72.2076,72.2767,34197.0
2025-06-06 15:20:00,73.28,73.37,73.25,73.34,45548.0,72.2668,72.3556,72.2372,72.326,45548.0
2025-06-06 15:30:00,73.34,73.35,73.06,73.14,88539.0,72.326,72.3358,72.0499,72.1287,88539.0
2025-06-06 15:40:00,73.15,73.23,72.99,73.03,93582.0,72.1386,72.2175,71.9808,72.0203,93582.0
2025-06-06 15:50:00,73.04,73.14,72.94,73.0,309239.0,72.0301,72.1287,71.9315,71.9907,309239.0
2025-06-09 09:30:00,73.68,73.85,73.06,73.5,125287.0,72.6613,72.8289,72.0499,72.4838,125287.0
2025-06-09 09:40:00,73.51,73.73,73.13,73.18,42120.0,72.4936,72.7106,72.1189,72.1682,42120.0
2025-06-09 09:50:00,73.11,73.26,72.9,73.21,53973.0,72.0992,72.2471,71.8921,72.1978,53973.0
2025-06-09 10:00:00,73.25,73.34,73.05,73.34,213553.0,72.2372,72.326,72.04,72.326,213553.0
2025-06-09 10:10:00,73.34,73.46,73.07,73.16,63497.0,72.326,72.4443,72.0597,72.1485,63497.0
2025-06-09 10:20:00,73.19,73.33,73.12,73.14,103822.0,72.1781,72.3161,72.109,72.1287,103822.0
2025-06-09 10:30:00,73.15,73.24,73.02,73.19,53316.0,72.1386,72.2274,72.0104,72.1781,53316.0
2025-06-09 10:40:00,73.2,73.25,72.95,72.96,55906.0,72.1879,72.2372,71.9414,71.9512,55906.0
2025-06-09 10:50:00,72.94,73.29,72.87,73.23,95473.0,71.9315,72.2767,71.8625,72.2175,95473.0
2025-06-09 11:00:00,73.22,73.25,73.05,73.11,30606.0,72.2076,72.2372,72.04,72.0992,30606.0
2025-06-09 11:10:00,73.12,73.13,72.84,72.87,31043.0,72.109,72.1189,71.8329,71.8625,31043.0
2025-06-09 11:20:00,72.87,72.91,72.66,72.86,33750.0,71.8625,71.9019,71.6554,71.8526,33750.0
2025-06-09 11:30:00,72.86,73.05,72.78,73.05,25879.0,71.8526,72.04,71.7737,72.04,25879.0
2025-06-09 11:40:00,73.04,73.17,73.0,73.16,46978.0,72.0301,72.1583,71.9907,72.1485,46978.0
2025-06-09 11:50:00,73.17,73.17,72.86,72.88,14753.0,72.1583,72.1583,71.8526,71.8723,14753.0
2025-06-09 12:00:00,72.86,72.99,72.81,72.94,26598.0,71.8526,71.9808,71.8033,71.9315,26598.0
2025-06-09 12:10:00,72.94,73.03,72.94,73.02,20124.0,71.9315,72.0203,71.9315,72.0104,20124.0
2025-06-09 12:20:00,73.01,73.01,72.83,72.92,20094.0,72.0005,72.0005,71.823,71.9118,20094.0
2025-06-09 12:30:00,72.92,72.95,72.83,72.94,40270.0,71.9118,71.9414,71.823,71.9315,40270.0
2025-06-09 12:40:00,72.97,73.09,72.97,73.06,16080.0,71.9611,72.0794,71.9611,72.0499,16080.0
2025-06-09 12:50:00,73.04,73.13,72.98,73.03,41470.0,72.0301,72.1189,71.971,72.0203,41470.0
2025-06-09 13:00:00,73.03,73.09,72.91,72.92,89884.0,72.0203,72.0794,71.9019,71.9118,89884.0
2025-06-09 13:10:00,72.93,73.0,72.92,72.93,18641.0,71.9217,71.9907,71.9118,71.9217,18641.0
2025-06-09 13:20:00,72.93,72.93,72.78,72.88,32404.0,71.9217,71.9217,71.7737,71.8723,32404.0
2025-06-09 13:30:00,72.88,73.04,72.87,73.0,38896.0,71.8723,72.0301,71.8625,71.9907,38896.0
2025-06-09 13:40:00,73.0,73.01,72.8,72.87,83201.0,71.9907,72.0005,71.7935,71.8625,83201.0
2025-06-09 13:50:00,72.88,72.99,72.82,72.89,149092.0,71.8723,71.9808,71.8132,71.8822,149092.0
2025-06-09 14:00:00,72.88,72.97,72.63,72.65,94911.0,71.8723,71.9611,71.6258,71.6455,94911.0
2025-06-09 14:10:00,72.65,72.85,72.62,72.81,27931.0,71.6455,71.8428,71.6159,71.8033,27931.0
2025-06-09 14:20:00,72.81,72.86,72.75,72.84,27794.0,71.8033,71.8526,71.7441,71.8329,27794.0
2025-06-09 14:30:00,72.83,72.85,72.58,72.6,29227.0,71.823,71.8428,71.5765,71.5962,29227.0
2025-06-09 14:40:00,72.58,72.7,72.56,72.63,30374.0,71.5765,71.6948,71.5568,71.6258,30374.0
2025-06-09 14:50:00,72.62,72.72,72.56,72.66,37711.0,71.6159,71.7146,71.5568,71.6554,37711.0
2025-06-09 15:00:00,72.67,72.74,72.67,72.71,37864.0,71.6652,71.7343,71.6652,71.7047,37864.0
2025-06-09 15:10:00,72.71,72.78,72.67,72.78,40009.0,71.7047,71.7737,71.6652,71.7737,40009.0
2025-06-09 15:20:00,72.78,72.8,72.65,72.72,46461.0,71.7737,71.7935,71.6455,71.7146,46461.0
2025-06-09 15:30:00,72.73,72.81,72.63,72.78,84735.0,71.7244,71.8033,71.6258,71.7737,84735.0
2025-06-09 15:40:00,72.78,72.92,72.7,72.9,77223.0,71.7737,71.9118,71.6948,71.8921,77223.0
2025-06-09 15:50:00,72.92,72.95,72.72,72.74,406704.0,71.9118,71.9414,71.7146,71.7343,406704.0
2025-06-10 09:30:00,73.24,73.75,72.99,73.0,191579.0,72.2274,72.7303,71.9808,71.9907,191579.0
2025-06-10 09:40:00,73.0,73.71,72.99,73.52,38142.0,71.9907,72.6909,71.9808,72.5035,38142.0
2025-06-10 09:50:00,73.52,74.07,73.51,73.84,180754.0,72.5035,73.0459,72.4936,72.8191,180754.0
2025-06-10 10:00:00,73.9,74.43,73.87,74.28,69938.0,72.8782,73.4009,72.8487,73.253,69938.0
2025-06-10 10:10:00,74.28,74.66,74.27,74.47,80675.0,73.253,73.6277,73.2431,73.4404,80675.0
2025-06-10 10:20:00,74.45,74.6,74.38,74.51,26997.0,73.4206,73.5686,73.3516,73.4798,26997.0
2025-06-10 10:30:00,74.43,74.89,74.43,74.74,33897.0,73.4009,73.8546,73.4009,73.7066,33897.0
2025-06-10 10:40:00,74.71,75.05,74.65,74.97,60086.0,73.677,74.0123,73.6179,73.9334,60086.0
2025-06-10 10:50:00,74.95,74.99,74.8,74.92,44849.0,73.9137,73.9532,73.7658,73.8841,44849.0
2025-06-10 11:00:00,74.93,75.23,74.91,75.13,39698.0,73.894,74.1899,73.8743,74.0912,39698.0
2025-06-10 11:10:00,75.14,75.31,75.07,75.27,41758.0,74.1011,74.2687,74.0321,74.2293,41758.0
2025-06-10 11:20:00,75.3,75.44,75.22,75.27,65461.0,74.2589,74.3969,74.18,74.2293,65461.0
2025-06-10 11:30:00,75.27,75.3,75.01,75.17,67192.0,74.2293,74.2589,73.9729,74.1307,67192.0
2025-06-10 11:40:00,75.17,75.18,75.03,75.06,63288.0,74.1307,74.1405,73.9926,74.0222,63288.0
2025-06-10 11:50:00,75.08,75.12,74.86,75.04,32708.0,74.0419,74.0814,73.825,74.0025,32708.0
2025-06-10 12:00:00,75.04,75.26,74.99,75.04,39580.0,74.0025,74.2194,73.9532,74.0025,39580.0
2025-06-10 12:10:00,75.02,75.12,74.93,75.04,30222.0,73.9828,74.0814,73.894,74.0025,30222.0
2025-06-10 12:20:00,75.04,75.13,74.98,75.08,25036.0,74.0025,74.0912,73.9433,74.0419,25036.0
2025-06-10 12:30:00,75.06,75.19,75.06,75.15,23674.0,74.0222,74.1504,74.0222,74.111,23674.0
2025-06-10 12:40:00,75.13,75.17,75.02,75.13,43499.0,74.0912,74.1307,73.9828,74.0912,43499.0
2025-06-10 12:50:00,75.16,75.17,75.04,75.12,13395.0,74.1208,74.1307,74.0025,74.0814,13395.0
2025-06-10 13:00:00,75.13,75.37,75.11,75.37,117568.0,74.0912,74.3279,74.0715,74.3279,117568.0
2025-06-10 13:10:00,75.37,75.4,75.18,75.26,21262.0,74.3279,74.3575,74.1405,74.2194,21262.0
2025-06-10 13:20:00,75.26,75.34,75.1,75.14,23951.0,74.2194,74.2983,74.0617,74.1011,23951.0
2025-06-10 13:30:00,75.15,75.15,74.86,74.95,29367.0,74.111,74.111,73.825,73.9137,29367.0
2025-06-10 13:40:00,74.98,74.98,74.84,74.87,14620.0,73.9433,73.9433,73.8052,73.8348,14620.0
2025-06-10 13:50:00,74.89,74.92,74.78,74.9,17384.0,73.8546,73.8841,73.7461,73.8644,17384.0
2025-06-10 14:00:00,74.87,74.92,74.73,74.78,26362.0,73.8348,73.8841,73.6968,73.7461,26362.0
2025-06-10 14:10:00,74.8,74.83,74.72,74.74,17758.0,73.7658,73.7954,73.6869,73.7066,17758.0
2025-06-10 14:20:00,74.75,74.81,74.58,74.61,36345.0,73.7165,73.7757,73.5488,73.5784,36345.0
2025-06-10 14:30:00,74.63,74.78,74.61,74.69,15943.0,73.5981,73.7461,73.5784,73.6573,15943.0
2025-06-10 14:40:00,74.7,74.71,74.55,74.66,20312.0,73.6672,73.677,73.5193,73.6277,20312.0
2025-06-10 14:50:00,74.67,75.02,74.64,74.94,53858.0,73.6376,73.9828,73.608,73.9039,53858.0
2025-06-10 15:00:00,74.95,75.08,74.94,75.01,50821.0,73.9137,74.0419,73.9039,73.9729,50821.0
2025-06-10 15:10:00,75.03,75.11,74.97,75.09,27362.0,73.9926,74.0715,73.9334,74.0518,27362.0
2025-06-10 15:20:00,75.08,75.14,75.01,75.12,35194.0,74.0419,74.1011,73.9729,74.0814,35194.0
2025-06-10 15:30:00,75.11,75.11,74.95,75.03,56301.0,74.0715,74.0715,73.9137,73.9926,56301.0
2025-06-10 15:40:00,75.04,75.16,74.96,74.97,145347.0,74.0025,74.1208,73.9236,73.9334,145347.0
2025-06-10 15:50:00,74.99,75.07,74.84,74.93,436528.0,73.9532,74.0321,73.8052,73.894,436528.0
2025-06-11 09:30:00,75.1,75.4,74.31,74.31,89787.0,74.0617,74.3575,73.2826,73.2826,89787.0
2025-06-11 09:40:00,74.31,74.31,73.84,74.07,68976.0,73.2826,73.2826,72.8191,73.0459,68976.0
2025-06-11 09:50:00,74.07,74.17,73.91,74.08,73865.0,73.0459,73.1445,72.8881,73.0558,73865.0
2025-06-11 10:00:00,74.08,74.12,73.25,73.31,100972.0,73.0558,73.0952,72.2372,72.2964,100972.0
2025-06-11 10:10:00,73.35,73.5,72.82,73.2,63996.0,72.3358,72.4838,71.8132,72.1879,63996.0
2025-06-11 10:20:00,73.18,73.34,72.92,73.15,40710.0,72.1682,72.326,71.9118,72.1386,40710.0
2025-06-11 10:30:00,73.14,73.43,73.07,73.41,40909.0,72.1287,72.4147,72.0597,72.395,40909.0
2025-06-11 10:40:00,73.38,73.45,73.22,73.31,25590.0,72.3654,72.4345,72.2076,72.2964,25590.0
2025-06-11 10:50:00,73.31,73.42,73.27,73.3,25822.0,72.2964,72.4049,72.257,72.2865,25822.0
2025-06-11 11:00:00,73.33,73.43,73.09,73.12,27284.0,72.3161,72.4147,72.0794,72.109,27284.0
2025-06-11 11:10:00,73.08,73.21,72.99,73.21,41291.0,72.0696,72.1978,71.9808,72.1978,41291.0
2025-06-11 11:20:00,73.2,73.2,73.02,73.09,83395.0,72.1879,72.1879,72.0104,72.0794,83395.0
2025-06-11 11:30:00,73.09,73.24,72.98,73.2,38107.0,72.0794,72.2274,71.971,72.1879,38107.0
2025-06-11 11:40:00,73.2,73.46,73.08,73.38,32100.0,72.1879,72.4443,72.0696,72.3654,32100.0
2025-06-11 11:50:00,73.38,73.39,73.23,73.25,25123.0,72.3654,72.3753,72.2175,72.2372,25123.0
2025-06-11 12:00:00,73.25,73.29,72.93,72.93,71831.0,72.2372,72.2767,71.9217,71.9217,71831.0
2025-06-11 12:10:00,72.92,73.14,72.81,73.06,21324.0,71.9118,72.1287,71.8033,72.0499,21324.0
2025-06-11 12:20:00,73.08,73.24,73.03,73.23,23268.0,72.0696,72.2274,72.0203,72.2175,23268.0
2025-06-11 12:30:00,73.2,73.33,73.12,73.17,17940.0,72.1879,72.3161,72.109,72.1583,17940.0
2025-06-11 12:40:00,73.15,73.35,73.08,73.34,28782.0,72.1386,72.3358,72.0696,72.326,28782.0
2025-06-11 12:50:00,73.32,73.33,73.16,73.31,14593.0,72.3063,72.3161,72.1485,72.2964,14593.0
2025-06-11 13:00:00,73.34,73.42,73.3,73.42,19067.0,72.326,72.4049,72.2865,72.4049,19067.0
2025-06-11 13:10:00,73.42,73.42,73.26,73.29,16103.0,72.4049,72.4049,72.2471,72.2767,16103.0
2025-06-11 13:20:00,73.31,73.31,73.16,73.2,18988.0,72.2964,72.2964,72.1485,72.1879,18988.0
2025-06-11 13:30:00,73.21,73.36,73.16,73.31,57375.0,72.1978,72.3457,72.1485,72.2964,57375.0
2025-06-11 13:40:00,73.31,73.31,73.13,73.14,14475.0,72.2964,72.2964,72.1189,72.1287,14475.0
2025-06-11 13:50:00,73.14,73.22,73.06,73.07,19233.0,72.1287,72.2076,72.0499,72.0597,19233.0
2025-06-11 14:00:00,73.1,73.25,72.75,72.89,44540.0,72.0893,72.2372,71.7441,71.8822,44540.0
2025-06-11 14:10:00,72.86,72.86,72.39,72.51,40070.0,71.8526,71.8526,71.3891,71.5075,40070.0
2025-06-11 14:20:00,72.53,72.65,72.48,72.56,17365.0,71.5272,71.6455,71.4779,71.5568,17365.0
2025-06-11 14:30:00,72.55,72.87,72.51,72.81,21021.0,71.5469,71.8625,71.5075,71.8033,21021.0
2025-06-11 14:40:00,72.81,73.01,72.79,72.95,29006.0,71.8033,72.0005,71.7836,71.9414,29006.0
2025-06-11 14:50:00,72.94,72.94,72.63,72.67,21732.0,71.9315,71.9315,71.6258,71.6652,21732.0
2025-06-11 15:00:00,72.66,72.72,72.52,72.66,23306.0,71.6554,71.7146,71.5173,71.6554,23306.0
2025-06-11 15:10:00,72.67,72.74,72.52,72.52,20969.0,71.6652,71.7343,71.5173,71.5173,20969.0
2025-06-11 15:20:00,72.52,72.71,72.45,72.56,81392.0,71.5173,71.7047,71.4483,71.5568,81392.0
2025-06-11 15:30:00,72.54,72.66,72.51,72.55,43994.0,71.537,71.6554,71.5075,71.5469,43994.0
2025-06-11 15:40:00,72.55,72.67,72.53,72.59,53797.0,71.5469,71.6652,71.5272,71.5864,53797.0
2025-06-11 15:50:00,72.6,72.65,72.44,72.64,209412.0,71.5962,71.6455,71.4384,71.6357,209412.0
2025-06-12 09:30:00,72.34,72.34,71.92,72.05,59825.0,71.3398,71.3398,70.9256,71.0538,59825.0
2025-06-12 09:40:00,72.11,72.37,72.03,72.28,37635.0,71.113,71.3694,71.0341,71.2806,37635.0
2025-06-12 09:50:00,72.27,72.44,71.94,72.05,26360.0,71.2708,71.4384,70.9453,71.0538,26360.0
2025-06-12 10:00:00,72.08,72.17,71.82,72.03,41728.0,71.0834,71.1722,70.827,71.0341,41728.0
2025-06-12 10:10:00,72.07,72.3,72.02,72.11,34371.0,71.0735,71.3004,71.0242,71.113,34371.0
2025-06-12 10:20:00,72.13,72.34,72.08,72.21,32846.0,71.1327,71.3398,71.0834,71.2116,32846.0
2025-06-12 10:30:00,72.18,72.47,72.18,72.45,25477.0,71.182,71.468,71.182,71.4483,25477.0
2025-06-12 10:40:00,72.48,72.5,72.27,72.28,35543.0,71.4779,71.4976,71.2708,71.2806,35543.0
2025-06-12 10:50:00,72.31,72.4,72.2,72.28,32659.0,71.3102,71.399,71.2017,71.2806,32659.0
2025-06-12 11:00:00,72.28,72.4,72.14,72.23,21592.0,71.2806,71.399,71.1426,71.2313,21592.0
2025-06-12 11:10:00,72.19,72.29,72.15,72.2,13829.0,71.1919,71.2905,71.1524,71.2017,13829.0
2025-06-12 11:20:00,72.2,72.24,71.92,72.07,27773.0,71.2017,71.2412,70.9256,71.0735,27773.0
2025-06-12 11:30:00,72.06,72.07,71.86,71.93,23769.0,71.0637,71.0735,70.8664,70.9355,23769.0
2025-06-12 11:40:00,71.92,72.02,71.88,71.95,16424.0,70.9256,71.0242,70.8862,70.9552,16424.0
2025-06-12 11:50:00,71.95,72.07,71.89,72.06,12961.0,70.9552,71.0735,70.896,71.0637,12961.0
2025-06-12 12:00:00,72.06,72.08,71.87,72.01,23209.0,71.0637,71.0834,70.8763,71.0144,23209.0
2025-06-12 12:10:00,72.0,72.24,71.99,72.2,52611.0,71.0045,71.2412,70.9946,71.2017,52611.0
2025-06-12 12:20:00,72.19,72.21,72.05,72.19,21040.0,71.1919,71.2116,71.0538,71.1919,21040.0
2025-06-12 12:30:00,72.17,72.3,72.05,72.29,26850.0,71.1722,71.3004,71.0538,71.2905,26850.0
2025-06-12 12:40:00,72.28,72.32,72.16,72.19,12398.0,71.2806,71.3201,71.1623,71.1919,12398.0
2025-06-12 12:50:00,72.2,72.23,72.1,72.17,22157.0,71.2017,71.2313,71.1031,71.1722,22157.0
2025-06-12 13:00:00,72.17,72.28,72.09,72.28,41284.0,71.1722,71.2806,71.0933,71.2806,41284.0
2025-06-12 13:10:00,72.28,72.38,72.25,72.35,11081.0,71.2806,71.3793,71.2511,71.3497,11081.0
2025-06-12 13:20:00,72.36,72.4,72.29,72.38,14027.0,71.3595,71.399,71.2905,71.3793,14027.0
2025-06-12 13:30:00,72.4,72.49,72.4,72.45,13151.0,71.399,71.4877,71.399,71.4483,13151.0
2025-06-12 13:40:00,72.46,72.58,72.45,72.53,8176.0,71.4582,71.5765,71.4483,71.5272,8176.0
2025-06-12 13:50:00,72.52,72.59,72.52,72.53,9853.0,71.5173,71.5864,71.5173,71.5272,9853.0
2025-06-12 14:00:00,72.53,72.63,72.53,72.61,8920.0,71.5272,71.6258,71.5272,71.6061,8920.0
2025-06-12 14:10:00,72.61,72.61,72.36,72.48,37124.0,71.6061,71.6061,71.3595,71.4779,37124.0
2025-06-12 14:20:00,72.5,72.53,72.39,72.39,13631.0,71.4976,71.5272,71.3891,71.3891,13631.0
2025-06-12 14:30:00,72.4,72.49,72.38,72.47,14270.0,71.399,71.4877,71.3793,71.468,14270.0
2025-06-12 14:40:00,72.46,72.51,72.45,72.48,9490.0,71.4582,71.5075,71.4483,71.4779,9490.0
2025-06-12 14:50:00,72.46,72.49,72.42,72.49,13692.0,71.4582,71.4877,71.4187,71.4877,13692.0
2025-06-12 15:00:00,72.49,72.57,72.47,72.54,20807.0,71.4877,71.5666,71.468,71.537,20807.0
2025-06-12 15:10:00,72.52,72.54,72.48,72.49,16664.0,71.5173,71.537,71.4779,71.4877,16664.0
2025-06-12 15:20:00,72.48,72.5,72.39,72.4,31167.0,71.4779,71.4976,71.3891,71.399,31167.0
2025-06-12 15:30:00,72.39,72.47,72.27,72.43,65051.0,71.3891,71.468,71.2708,71.4286,65051.0
2025-06-12 15:40:00,72.41,72.43,72.32,72.41,65570.0,71.4088,71.4286,71.3201,71.4088,65570.0
2025-06-12 15:50:00,72.39,72.57,72.33,72.51,284896.0,71.3891,71.5666,71.3299,71.5075,284896.0
2025-06-13 09:30:00,71.35,72.06,71.35,71.59,52235.0,70.3635,71.0637,70.3635,70.6002,52235.0
2025-06-13 09:40:00,71.54,71.54,71.02,71.03,39747.0,70.5509,70.5509,70.0381,70.0479,39747.0
2025-06-13 09:50:00,71.0,71.2,70.79,70.8,32989.0,70.0183,70.2156,69.8112,69.8211,32989.0
2025-06-13 10:00:00,70.83,71.08,70.61,70.73,34988.0,69.8507,70.0972,69.6337,69.7521,34988.0
2025-06-13 10:10:00,70.7,70.7,70.37,70.39,65856.0,69.7225,69.7225,69.397,69.4168,65856.0
2025-06-13 10:20:00,70.37,70.56,70.15,70.23,44656.0,69.397,69.5844,69.1801,69.259,44656.0
2025-06-13 10:30:00,70.26,70.53,70.25,70.5,22802.0,69.2886,69.5548,69.2787,69.5253,22802.0
2025-06-13 10:40:00,70.49,70.59,70.22,70.25,26619.0,69.5154,69.614,69.2491,69.2787,26619.0
2025-06-13 10:50:00,70.26,70.68,70.26,70.67,22716.0,69.2886,69.7028,69.2886,69.6929,22716.0
2025-06-13 11:00:00,70.65,70.77,70.59,70.64,17773.0,69.6732,69.7915,69.614,69.6633,17773.0
2025-06-13 11:10:00,70.63,70.68,70.46,70.51,22307.0,69.6535,69.7028,69.4858,69.5351,22307.0
2025-06-13 11:20:00,70.54,70.58,70.4,70.58,36259.0,69.5647,69.6041,69.4266,69.6041,36259.0
2025-06-13 11:30:00,70.57,70.68,70.51,70.51,21360.0,69.5943,69.7028,69.5351,69.5351,21360.0
2025-06-13 11:40:00,70.51,70.77,70.5,70.71,16924.0,69.5351,69.7915,69.5253,69.7323,16924.0
2025-06-13 11:50:00,70.7,70.74,70.5,70.59,10157.0,69.7225,69.7619,69.5253,69.614,10157.0
2025-06-13 12:00:00,70.61,70.87,70.51,70.78,36699.0,69.6337,69.8901,69.5351,69.8014,36699.0
2025-06-13 12:10:00,70.76,70.84,70.7,70.74,10502.0,69.7817,69.8606,69.7225,69.7619,10502.0
2025-06-13 12:20:00,70.77,70.77,70.43,70.43,16463.0,69.7915,69.7915,69.4562,69.4562,16463.0
2025-06-13 12:30:00,70.45,70.51,70.37,70.38,14307.0,69.4759,69.5351,69.397,69.4069,14307.0
2025-06-13 12:40:00,70.4,70.62,70.37,70.59,28998.0,69.4266,69.6436,69.397,69.614,28998.0
2025-06-13 12:50:00,70.59,70.6,70.46,70.53,10237.0,69.614,69.6239,69.4858,69.5548,10237.0
2025-06-13 13:00:00,70.53,70.67,70.51,70.51,12276.0,69.5548,69.6929,69.5351,69.5351,12276.0
2025-06-13 13:10:00,70.5,70.57,70.4,70.47,10181.0,69.5253,69.5943,69.4266,69.4957,10181.0
2025-06-13 13:20:00,70.5,70.58,70.45,70.46,8737.0,69.5253,69.6041,69.4759,69.4858,8737.0
2025-06-13 13:30:00,70.48,70.6,70.31,70.37,16334.0,69.5055,69.6239,69.3379,69.397,16334.0
2025-06-13 13:40:00,70.35,70.41,70.2,70.23,37745.0,69.3773,69.4365,69.2294,69.259,37745.0
2025-06-13 13:50:00,70.2,70.33,70.18,70.18,17236.0,69.2294,69.3576,69.2097,69.2097,17236.0
2025-06-13 14:00:00,70.19,70.35,70.11,70.13,60764.0,69.2195,69.3773,69.1406,69.1604,60764.0
2025-06-13 14:10:00,70.14,70.24,69.89,70.07,51228.0,69.1702,69.2688,68.9237,69.1012,51228.0
2025-06-13 14:20:00,70.04,70.08,69.79,69.81,25592.0,69.0716,69.1111,68.8251,68.8448,25592.0
2025-06-13 14:30:00,69.81,69.86,69.65,69.67,27180.0,68.8448,68.8941,68.687,68.7067,27180.0
2025-06-13 14:40:00,69.67,69.74,69.57,69.65,22598.0,68.7067,68.7758,68.6081,68.687,22598.0
2025-06-13 14:50:00,69.65,69.82,69.64,69.76,28599.0,68.687,68.8547,68.6771,68.7955,28599.0
2025-06-13 15:00:00,69.77,69.8,69.5,69.56,38027.0,68.8053,68.8349,68.5391,68.5982,38027.0
2025-06-13 15:10:00,69.56,69.61,69.38,69.39,30016.0,68.5982,68.6476,68.4207,68.4306,30016.0
2025-06-13 15:20:00,69.41,69.48,69.23,69.27,36284.0,68.4503,68.5194,68.2728,68.3123,36284.0
2025-06-13 15:30:00,69.29,69.5,69.22,69.45,38070.0,68.332,68.5391,68.2629,68.4898,38070.0
2025-06-13 15:40:00,69.44,69.58,69.37,69.54,38955.0,68.4799,68.618,68.4109,68.5785,38955.0
2025-06-13 15:50:00,69.55,69.66,69.48,69.6,254180.0,68.5884,68.6969,68.5194,68.6377,254180.0
2025-06-16 09:30:00,70.55,70.71,69.74,69.78,106647.0,69.5746,69.7323,68.7758,68.8152,106647.0
2025-06-16 09:40:00,69.77,70.46,69.71,70.44,88863.0,68.8053,69.4858,68.7462,69.4661,88863.0
2025-06-16 09:50:00,70.44,70.56,70.31,70.47,51330.0,69.4661,69.5844,69.3379,69.4957,51330.0
2025-06-16 10:00:00,70.45,70.67,70.39,70.42,44133.0,69.4759,69.6929,69.4168,69.4464,44133.0
2025-06-16 10:10:00,70.42,70.6,70.25,70.6,50433.0,69.4464,69.6239,69.2787,69.6239,50433.0
2025-06-16 10:20:00,70.59,70.64,70.31,70.44,28846.0,69.614,69.6633,69.3379,69.4661,28846.0
2025-06-16 10:30:00,70.46,70.62,70.36,70.41,23928.0,69.4858,69.6436,69.3872,69.4365,23928.0
2025-06-16 10:40:00,70.41,70.56,70.32,70.52,28696.0,69.4365,69.5844,69.3477,69.545,28696.0
2025-06-16 10:50:00,70.53,70.59,70.44,70.5,26550.0,69.5548,69.614,69.4661,69.5253,26550.0
2025-06-16 11:00:00,70.47,70.64,70.17,70.21,21641.0,69.4957,69.6633,69.1998,69.2393,21641.0
2025-06-16 11:10:00,70.21,70.26,70.07,70.14,30227.0,69.2393,69.2886,69.1012,69.1702,30227.0
2025-06-16 11:20:00,70.14,70.24,70.08,70.24,28682.0,69.1702,69.2688,69.1111,69.2688,28682.0
2025-06-16 11:30:00,70.23,70.38,70.13,70.36,43550.0,69.259,69.4069,69.1604,69.3872,43550.0
2025-06-16 11:40:00,70.36,70.4,70.29,70.34,34447.0,69.3872,69.4266,69.3182,69.3675,34447.0
2025-06-16 11:50:00,70.35,70.44,70.23,70.4,45129.0,69.3773,69.4661,69.259,69.4266,45129.0
2025-06-16 12:00:00,70.41,70.44,70.3,70.37,39867.0,69.4365,69.4661,69.328,69.397,39867.0
2025-06-16 12:10:00,70.37,70.65,70.37,70.6,38793.0,69.397,69.6732,69.397,69.6239,38793.0
2025-06-16 12:20:00,70.56,70.71,70.56,70.71,33041.0,69.5844,69.7323,69.5844,69.7323,33041.0
2025-06-16 12:30:00,70.72,70.83,70.66,70.76,30341.0,69.7422,69.8507,69.683,69.7817,30341.0
2025-06-16 12:40:00,70.77,70.92,70.7,70.91,31610.0,69.7915,69.9394,69.7225,69.9296,31610.0
2025-06-16 12:50:00,70.9,70.94,70.71,70.74,42422.0,69.9197,69.9592,69.7323,69.7619,42422.0
2025-06-16 13:00:00,70.74,70.88,70.66,70.88,20878.0,69.7619,69.9,69.683,69.9,20878.0
2025-06-16 13:10:00,70.85,70.93,70.8,70.83,31801.0,69.8704,69.9493,69.8211,69.8507,31801.0
2025-06-16 13:20:00,70.85,70.91,70.8,70.85,25937.0,69.8704,69.9296,69.8211,69.8704,25937.0
2025-06-16 13:30:00,70.86,71.04,70.85,70.94,24450.0,69.8803,70.0578,69.8704,69.9592,24450.0
2025-06-16 13:40:00,70.95,71.03,70.9,70.97,21507.0,69.969,70.0479,69.9197,69.9888,21507.0
2025-06-16 13:50:00,70.97,71.01,70.89,70.91,23555.0,69.9888,70.0282,69.9099,69.9296,23555.0
2025-06-16 14:00:00,70.92,71.08,70.92,71.08,29042.0,69.9394,70.0972,69.9394,70.0972,29042.0
2025-06-16 14:10:00,71.09,71.18,71.07,71.07,24590.0,70.1071,70.1958,70.0874,70.0874,24590.0
2025-06-16 14:20:00,71.09,71.26,71.07,71.25,37250.0,70.1071,70.2747,70.0874,70.2649,37250.0
2025-06-16 14:30:00,71.25,71.25,71.14,71.16,25553.0,70.2649,70.2649,70.1564,70.1761,25553.0
2025-06-16 14:40:00,71.16,71.22,71.14,71.17,30367.0,70.1761,70.2353,70.1564,70.186,30367.0
2025-06-16 14:50:00,71.17,71.33,71.16,71.23,23121.0,70.186,70.3438,70.1761,70.2452,23121.0
2025-06-16 15:00:00,71.23,71.24,71.09,71.09,41475.0,70.2452,70.255,70.1071,70.1071,41475.0
2025-06-16 15:10:00,71.09,71.18,71.06,71.15,26684.0,70.1071,70.1958,70.0775,70.1663,26684.0
2025-06-16 15:20:00,71.15,71.27,71.11,71.21,29964.0,70.1663,70.2846,70.1268,70.2254,29964.0
2025-06-16 15:30:00,71.22,71.25,71.17,71.19,42497.0,70.2353,70.2649,70.186,70.2057,42497.0
2025-06-16 15:40:00,71.18,71.31,71.15,71.19,48792.0,70.1958,70.3241,70.1663,70.2057,48792.0
2025-06-16 15:50:00,71.15,71.28,71.07,71.23,254688.0,70.1663,70.2945,70.0874,70.2452,254688.0
2025-06-17 09:30:00,70.42,70.7,69.77,70.05,186632.0,69.4464,69.7225,68.8053,69.0815,186632.0
2025-06-17 09:40:00,70.08,70.41,69.97,70.17,65224.0,69.1111,69.4365,69.0026,69.1998,65224.0
2025-06-17 09:50:00,70.17,70.27,69.9,70.06,72542.0,69.1998,69.2984,68.9335,69.0913,72542.0
2025-06-17 10:00:00,70.06,70.08,69.61,69.79,84070.0,69.0913,69.1111,68.6476,68.8251,84070.0
2025-06-17 10:10:00,69.78,70.08,69.75,69.93,87109.0,68.8152,69.1111,68.7856,68.9631,87109.0
2025-06-17 10:20:00,69.93,70.29,69.91,70.14,64860.0,68.9631,69.3182,68.9434,69.1702,64860.0
2025-06-17 10:30:00,70.2,70.35,70.08,70.25,77712.0,69.2294,69.3773,69.1111,69.2787,77712.0
2025-06-17 10:40:00,70.24,70.32,70.14,70.28,51452.0,69.2688,69.3477,69.1702,69.3083,51452.0
2025-06-17 10:50:00,70.29,70.41,70.12,70.22,41981.0,69.3182,69.4365,69.1505,69.2491,41981.0
2025-06-17 11:00:00,70.22,70.32,70.2,70.29,52724.0,69.2491,69.3477,69.2294,69.3182,52724.0
2025-06-17 11:10:00,70.3,70.38,70.15,70.25,37681.0,69.328,69.4069,69.1801,69.2787,37681.0
2025-06-17 11:20:00,70.26,70.26,70.03,70.07,48918.0,69.2886,69.2886,69.0617,69.1012,48918.0
2025-06-17 11:30:00,70.06,70.19,70.03,70.13,42734.0,69.0913,69.2195,69.0617,69.1604,42734.0
2025-06-17 11:40:00,70.13,70.28,70.12,70.15,38671.0,69.1604,69.3083,69.1505,69.1801,38671.0
2025-06-17 11:50:00,70.15,70.21,70.08,70.09,34868.0,69.1801,69.2393,69.1111,69.1209,34868.0
2025-06-17 12:00:00,70.09,70.34,70.09,70.22,41391.0,69.1209,69.3675,69.1209,69.2491,41391.0
2025-06-17 12:10:00,70.22,70.51,70.21,70.51,33566.0,69.2491,69.5351,69.2393,69.5351,33566.0
2025-06-17 12:20:00,70.51,70.55,70.38,70.51,45040.0,69.5351,69.5746,69.4069,69.5351,45040.0
2025-06-17 12:30:00,70.51,70.53,70.25,70.29,37137.0,69.5351,69.5548,69.2787,69.3182,37137.0
2025-06-17 12:40:00,70.3,70.31,70.17,70.2,29051.0,69.328,69.3379,69.1998,69.2294,29051.0
2025-06-17 12:50:00,70.2,70.2,69.88,69.91,38187.0,69.2294,69.2294,68.9138,68.9434,38187.0
2025-06-17 13:00:00,69.92,70.04,69.83,69.87,32528.0,68.9533,69.0716,68.8645,68.904,32528.0
2025-06-17 13:10:00,69.87,69.89,69.74,69.77,25524.0,68.904,68.9237,68.7758,68.8053,25524.0
2025-06-17 13:20:00,69.75,69.78,69.61,69.67,30592.0,68.7856,68.8152,68.6476,68.7067,30592.0
2025-06-17 13:30:00,69.67,69.83,69.62,69.78,32048.0,68.7067,68.8645,68.6574,68.8152,32048.0
2025-06-17 13:40:00,69.78,69.84,69.61,69.65,33066.0,68.8152,68.8744,68.6476,68.687,33066.0
2025-06-17 13:50:00,69.65,69.66,69.55,69.59,30282.0,68.687,68.6969,68.5884,68.6278,30282.0
2025-06-17 14:00:00,69.59,69.59,69.45,69.57,45378.0,68.6278,68.6278,68.4898,68.6081,45378.0
2025-06-17 14:10:00,69.54,69.63,69.39,69.42,41301.0,68.5785,68.6673,68.4306,68.4602,41301.0
2025-06-17 14:20:00,69.42,69.47,69.26,69.36,64068.0,68.4602,68.5095,68.3024,68.401,64068.0
2025-06-17 14:30:00,69.36,69.52,69.36,69.42,43932.0,68.401,68.5588,68.401,68.4602,43932.0
2025-06-17 14:40:00,69.41,69.46,69.36,69.42,40242.0,68.4503,68.4996,68.401,68.4602,40242.0
2025-06-17 14:50:00,69.42,69.63,69.38,69.6,61249.0,68.4602,68.6673,68.4207,68.6377,61249.0
2025-06-17 15:00:00,69.6,69.63,69.36,69.4,56283.0,68.6377,68.6673,68.401,68.4405,56283.0
2025-06-17 15:10:00,69.4,69.52,69.4,69.45,59833.0,68.4405,68.5588,68.4405,68.4898,59833.0
2025-06-17 15:20:00,69.44,69.56,69.36,69.38,100811.0,68.4799,68.5982,68.401,68.4207,100811.0
2025-06-17 15:30:00,69.38,69.55,69.31,69.48,91101.0,68.4207,68.5884,68.3517,68.5194,91101.0
2025-06-17 15:40:00,69.47,69.48,69.28,69.28,139323.0,68.5095,68.5194,68.3221,68.3221,139323.0
2025-06-17 15:50:00,69.29,69.4,69.21,69.38,438483.0,68.332,68.4405,68.2531,68.4207,438483.0
2025-06-18 09:30:00,68.41,68.72,68.22,68.3,75629.0,68.41,68.72,68.22,68.3,75629.0
2025-06-18 09:40:00,68.3,68.34,67.8,67.97,35922.0,68.3,68.34,67.8,67.97,35922.0
2025-06-18 09:50:00,67.92,68.14,67.73,68.06,31124.0,67.92,68.14,67.73,68.06,31124.0
2025-06-18 10:00:00,68.08,68.28,67.97,68.07,61277.0,68.08,68.28,67.97,68.07,61277.0
2025-06-18 10:10:00,68.07,68.29,68.0,68.14,26398.0,68.07,68.29,68.0,68.14,26398.0
2025-06-18 10:20:00,68.16,68.33,68.07,68.12,19092.0,68.16,68.33,68.07,68.12,19092.0
2025-06-18 10:30:00,68.11,68.37,68.07,68.27,19007.0,68.11,68.37,68.07,68.27,19007.0
2025-06-18 10:40:00,68.25,68.36,68.11,68.15,29984.0,68.25,68.36,68.11,68.15,29984.0
2025-06-18 10:50:00,68.12,68.18,68.05,68.18,16034.0,68.12,68.18,68.05,68.18,16034.0
2025-06-18 11:00:00,68.18,68.22,67.83,67.87,23550.0,68.18,68.22,67.83,67.87,23550.0
2025-06-18 11:10:00,67.88,68.09,67.88,68.0,16577.0,67.88,68.09,67.88,68.0,16577.0
2025-06-18 11:20:00,68.0,68.0,67.82,67.87,20528.0,68.0,68.0,67.82,67.87,20528.0
2025-06-18 11:30:00,67.88,67.93,67.83,67.89,13254.0,67.88,67.93,67.83,67.89,13254.0
2025-06-18 11:40:00,67.89,67.95,67.83,67.83,15744.0,67.89,67.95,67.83,67.83,15744.0
2025-06-18 11:50:00,67.83,67.95,67.79,67.79,13603.0,67.83,67.95,67.79,67.79,13603.0
2025-06-18 12:00:00,67.79,67.85,67.76,67.85,9936.0,67.79,67.85,67.76,67.85,9936.0
2025-06-18 12:10:00,67.84,68.21,67.84,68.09,38604.0,67.84,68.21,67.84,68.09,38604.0
2025-06-18 12:20:00,68.08,68.31,68.01,68.28,44109.0,68.08,68.31,68.01,68.28,44109.0
2025-06-18 12:30:00,68.3,68.41,68.25,68.35,70865.0,68.3,68.41,68.25,68.35,70865.0
2025-06-18 12:40:00,68.36,68.57,68.35,68.5,18521.0,68.36,68.57,68.35,68.5,18521.0
2025-06-18 12:50:00,68.51,68.58,68.46,68.52,29917.0,68.51,68.58,68.46,68.52,29917.0
2025-06-18 13:00:00,68.51,68.64,68.45,68.63,28719.0,68.51,68.64,68.45,68.63,28719.0
2025-06-18 13:10:00,68.65,68.65,68.53,68.62,26208.0,68.65,68.65,68.53,68.62,26208.0
2025-06-18 13:20:00,68.62,68.65,68.54,68.56,34685.0,68.62,68.65,68.54,68.56,34685.0
2025-06-18 13:30:00,68.56,68.56,68.26,68.3,21601.0,68.56,68.56,68.26,68.3,21601.0
2025-06-18 13:40:00,68.31,68.44,68.3,68.32,12767.0,68.31,68.44,68.3,68.32,12767.0
2025-06-18 13:50:00,68.34,68.41,68.2,68.23,23254.0,68.34,68.41,68.2,68.23,23254.0
2025-06-18 14:00:00,68.26,68.52,68.13,68.17,23947.0,68.26,68.52,68.13,68.17,23947.0
2025-06-18 14:10:00,68.13,68.3,68.02,68.18,24490.0,68.13,68.3,68.02,68.18,24490.0
2025-06-18 14:20:00,68.15,68.22,68.08,68.17,20046.0,68.15,68.22,68.08,68.17,20046.0
2025-06-18 14:30:00,68.17,68.37,68.16,68.35,19113.0,68.17,68.37,68.16,68.35,19113.0
2025-06-18 14:40:00,68.32,68.47,68.31,68.34,23069.0,68.32,68.47,68.31,68.34,23069.0
2025-06-18 14:50:00,68.33,68.34,67.84,67.87,31347.0,68.33,68.34,67.84,67.87,31347.0
2025-06-18 15:00:00,67.86,68.15,67.81,68.03,27314.0,67.86,68.15,67.81,68.03,27314.0
2025-06-18 15:10:00,68.03,68.12,67.91,68.03,23799.0,68.03,68.12,67.91,68.03,23799.0
2025-06-18 15:20:00,68.01,68.09,67.79,67.81,23050.0,68.01,68.09,67.79,67.81,23050.0
2025-06-18 15:30:00,67.79,67.96,67.76,67.89,31513.0,67.79,67.96,67.76,67.89,31513.0
2025-06-18 15:40:00,67.89,67.99,67.77,67.79,41388.0,67.89,67.99,67.77,67.79,41388.0
2025-06-18 15:50:00,67.78,67.92,67.72,67.76,226191.0,67.78,67.92,67.72,67.76,226191.0
2025-06-20 09:30:00,68.07,68.32,67.56,67.81,253885.0,68.07,68.32,67.56,67.81,253885.0
2025-06-20 09:40:00,67.81,67.96,67.53,67.61,45925.0,67.81,67.96,67.53,67.61,45925.0
2025-06-20 09:50:00,67.59,67.98,67.54,67.81,41534.0,67.59,67.98,67.54,67.81,41534.0
2025-06-20 10:00:00,67.81,67.86,67.45,67.61,30367.0,67.81,67.86,67.45,67.61,30367.0
2025-06-20 10:10:00,67.61,67.76,67.48,67.55,31568.0,67.61,67.76,67.48,67.55,31568.0
2025-06-20 10:20:00,67.55,67.74,67.46,67.58,22634.0,67.55,67.74,67.46,67.58,22634.0
2025-06-20 10:30:00,67.58,67.62,67.42,67.47,23201.0,67.58,67.62,67.42,67.47,23201.0
2025-06-20 10:40:00,67.49,67.63,67.18,67.23,32398.0,67.49,67.63,67.18,67.23,32398.0
2025-06-20 10:50:00,67.22,67.47,67.17,67.4,24472.0,67.22,67.47,67.17,67.4,24472.0
2025-06-20 11:00:00,67.41,67.41,67.15,67.17,24593.0,67.41,67.41,67.15,67.17,24593.0
2025-06-20 11:10:00,67.21,67.46,67.21,67.43,29936.0,67.21,67.46,67.21,67.43,29936.0
2025-06-20 11:20:00,67.43,67.51,67.31,67.31,20679.0,67.43,67.51,67.31,67.31,20679.0
2025-06-20 11:30:00,67.32,67.43,67.3,67.38,23352.0,67.32,67.43,67.3,67.38,23352.0
2025-06-20 11:40:00,67.39,67.43,67.31,67.38,14698.0,67.39,67.43,67.31,67.38,14698.0
2025-06-20 11:50:00,67.36,67.36,67.16,67.17,19712.0,67.36,67.36,67.16,67.17,19712.0
2025-06-20 12:00:00,67.17,67.27,67.02,67.19,42548.0,67.17,67.27,67.02,67.19,42548.0
2025-06-20 12:10:00,67.2,67.2,67.01,67.06,88648.0,67.2,67.2,67.01,67.06,88648.0
2025-06-20 12:20:00,67.09,67.19,67.03,67.16,19474.0,67.09,67.19,67.03,67.16,19474.0
2025-06-20 12:30:00,67.17,67.25,67.14,67.23,18788.0,67.17,67.25,67.14,67.23,18788.0
2025-06-20 12:40:00,67.21,67.24,67.13,67.13,13547.0,67.21,67.24,67.13,67.13,13547.0
2025-06-20 12:50:00,67.14,67.27,67.13,67.19,27095.0,67.14,67.27,67.13,67.19,27095.0
2025-06-20 13:00:00,67.19,67.3,67.08,67.18,34616.0,67.19,67.3,67.08,67.18,34616.0
2025-06-20 13:10:00,67.15,67.23,67.06,67.1,25159.0,67.15,67.23,67.06,67.1,25159.0
2025-06-20 13:20:00,67.08,67.08,66.96,66.98,22391.0,67.08,67.08,66.96,66.98,22391.0
2025-06-20 13:30:00,66.97,67.04,66.9,67.02,24876.0,66.97,67.04,66.9,67.02,24876.0
2025-06-20 13:40:00,67.03,67.14,67.02,67.09,17052.0,67.03,67.14,67.02,67.09,17052.0
2025-06-20 13:50:00,67.1,67.19,67.07,67.17,20864.0,67.1,67.19,67.07,67.17,20864.0
2025-06-20 14:00:00,67.18,67.27,67.16,67.24,25260.0,67.18,67.27,67.16,67.24,25260.0
2025-06-20 14:10:00,67.25,67.3,67.16,67.29,23041.0,67.25,67.3,67.16,67.29,23041.0
2025-06-20 14:20:00,67.29,67.33,67.25,67.25,26716.0,67.29,67.33,67.25,67.25,26716.0
2025-06-20 14:30:00,67.26,67.32,67.19,67.26,22211.0,67.26,67.32,67.19,67.26,22211.0
2025-06-20 14:40:00,67.25,67.32,67.23,67.29,20570.0,67.25,67.32,67.23,67.29,20570.0
2025-06-20 14:50:00,67.29,67.35,67.15,67.19,26538.0,67.29,67.35,67.15,67.19,26538.0
2025-06-20 15:00:00,67.18,67.27,67.17,67.2,31319.0,67.18,67.27,67.17,67.2,31319.0
2025-06-20 15:10:00,67.21,67.3,67.13,67.23,40611.0,67.21,67.3,67.13,67.23,40611.0
2025-06-20 15:20:00,67.23,67.34,67.22,67.33,41334.0,67.23,67.34,67.22,67.33,41334.0
2025-06-20 15:30:00,67.33,67.41,67.28,67.4,45599.0,67.33,67.41,67.28,67.4,45599.0
2025-06-20 15:40:00,67.39,67.39,67.27,67.33,66319.0,67.39,67.39,67.27,67.33,66319.0
2025-06-20 15:50:00,67.34,67.66,67.32,67.55,280287.0,67.34,67.66,67.32,67.55,280287.0